00,143.675,143.69,143.52,143.535,404800000.0
2009-04-23 21:03:00,143.545,143.58,143.525,143.58,259200000.0
2009-04-23 21:04:00,143.585,143.6,143.55,143.58,312000000.0
2009-04-23 21:05:00,143.58,143.58,143.53,143.545,216000000.0
2009-04-23 21:06:00,143.545,143.545,143.485,143.495,301000000.0
2009-04-23 21:07:00,143.48,143.515,143.48,143.5,311400000.0
2009-04-23 21:08:00,143.49,143.62,143.49,143.58,164800000.0
2009-04-23 21:09:00,143.585,143.655,143.555,143.645,168000000.0
2009-04-23 21:10:00,143.64,143.64,143.555,143.57,246400000.0
2009-04-23 21:11:00,143.57,143.585,143.54,143.575,188800000.0
2009-04-23 21:12:00,143.58,143.585,143.445,143.48,243200000.0
2009-04-23 21:13:00,143.48,143.54,143.445,143.54,625600000.0
2009-04-23 21:14:00,143.54,143.55,143.485,143.52,401600000.0
2009-04-23 21:15:00,143.52,143.52,143.44,143.485,389400000.0
2009-04-23 21:16:00,143.49,143.515,143.465,143.48,241600000.0
2009-04-23 21:17:00,143.49,143.5,143.455,143.455,264000000.0
2009-04-23 21:18:00,143.455,143.46,143.415,143.445,361600000.0
2009-04-23 21:19:00,143.445,143.46,143.415,143.43,217600000.0
2009-04-23 21:20:00,143.44,143.5,143.43,143.475,296000000.0
2009-04-23 21:21:00,143.48,143.505,143.475,143.5,196800000.0
2009-04-23 21:22:00,143.495,143.495,143.475,143.495,251200000.0
2009-04-23 21:23:00,143.485,143.485,143.475,143.48,169600000.0
2009-04-23 21:24:00,143.48,143.71,143.48,143.69,379200000.0
2009-04-23 21:25:00,143.69,143.765,143.675,143.695,472000000.0
2009-04-23 21:26:00,143.695,143.82,143.695,143.75,239200000.0
2009-04-23 21:27:00,143.77,143.775,143.68,143.725,313600000.0
2009-04-23 21:28:00,143.73,143.775,143.72,143.77,148800000.0
2009-04-23 21:29:00,143.775,143.79,143.755,143.76,191800000.0
2009-04-23 21:30:00,143.765,143.77,143.655,143.695,266400000.0
2009-04-23 21:31:00,143.695,143.705,143.655,143.705,342400000.0
2009-04-23 21:32:00,143.695,143.795,143.695,143.78,374400000.0
2009-04-23 21:33:00,143.785,143.81,143.735,143.76,470400000.0
2009-04-23 21:34:00,143.76,143.775,143.735,143.755,362400000.0
2009-04-23 21:35:00,143.75,143.785,143.72,143.785,342400000.0
2009-04-23 21:36:00,143.78,143.805,143.77,143.77,201600000.0
2009-04-23 21:37:00,143.77,143.785,143.765,143.78,244800000.0
2009-04-23 21:38:00,143.77,143.815,143.77,143.81,227200000.0
2009-04-23 21:39:00,143.81,143.81,143.795,143.795,86400000.0
2009-04-23 21:40:00,143.8,143.845,143.795,143.805,291200000.0
2009-04-23 21:41:00,143.82,143.825,143.8,143.815,72000000.0
2009-04-23 21:42:00,143.82,144.035,143.81,144.035,404000000.0
2009-04-23 21:43:00,144.025,144.115,143.965,144.0,314600000.0
2009-04-23 21:44:00,143.975,144.05,143.945,144.045,284800000.0
2009-04-23 21:45:00,144.045,144.16,144.035,144.075,651200000.0
2009-04-23 21:46:00,144.075,144.08,144.065,144.065,129600000.0
2009-04-23 21:47:00,144.065,144.13,144.055,144.09,249600000.0
2009-04-23 21:48:00,144.065,144.065,144.0,144.04,328000000.0
2009-04-23 21:49:00,144.03,144.08,144.03,144.08,526400001.0
2009-04-23 21:50:00,144.08,144.15,144.055,144.105,563200000.0
2009-04-23 21:51:00,144.11,144.175,144.11,144.17,252800000.0
2009-04-23 21:52:00,144.165,144.205,144.15,144.18,361600000.0
2009-04-23 21:53:00,144.19,144.205,144.135,144.19,318400000.0
2009-04-23 21:54:00,144.19,144.23,144.175,144.2,358400000.0
2009-04-23 21:55:00,144.195,144.23,144.18,144.18,297600000.0
2009-04-23 21:56:00,144.18,144.22,144.175,144.185,187200000.0
2009-04-23 21:57:00,144.22,144.225,144.145,144.145,176000000.0
2009-04-23 21:58:00,144.145,144.17,144.125,144.17,145600000.0
2009-04-23 21:59:00,144.16,144.165,144.12,144.165,164800000.0
2009-04-23 22:00:00,144.155,144.165,144.145,144.145,144000000.0
2009-04-23 22:01:00,144.14,144.14,144.125,144.14,80000000.0
2009-04-23 22:02:00,144.13,144.175,144.13,144.155,348800000.0
2009-04-23 22:03:00,144.155,144.18,144.14,144.14,203200000.0
2009-04-23 22:04:00,144.155,144.2,144.13,144.17,235200000.0
2009-04-23 22:05:00,144.17,144.21,144.145,144.18,267200000.0
2009-04-23 22:06:00,144.19,144.2,144.14,144.155,212800000.0
2009-04-23 22:07:00,144.16,144.18,144.15,144.18,192000000.0
2009-04-23 22:08:00,144.185,144.27,144.165,144.21,281600000.0
2009-04-23 22:09:00,144.225,144.225,144.165,144.165,168000000.0
2009-04-23 22:10:00,144.165,144.18,144.14,144.16,110400000.0
2009-04-23 22:11:00,144.16,144.185,144.135,144.185,152000000.0
2009-04-23 22:12:00,144.195,144.23,144.175,144.215,88000000.0
2009-04-23 22:13:00,144.21,144.22,144.135,144.165,198400000.0
2009-04-23 22:14:00,144.165,144.185,144.16,144.17,148400000.0
2009-04-23 22:15:00,144.165,144.165,144.09,144.105,234600000.0
2009-04-23 22:16:00,144.105,144.15,144.095,144.12,310400000.0
2009-04-23 22:17:00,144.12,144.14,144.115,144.135,156800000.0
2009-04-23 22:18:00,144.12,144.12,144.085,144.1,126400000.0
2009-04-23 22:19:00,144.085,144.165,144.085,144.155,193600001.0
2009-04-23 22:20:00,144.155,144.19,144.13,144.165,236799999.0
2009-04-23 22:21:00,144.165,144.17,144.13,144.17,83200000.0
2009-04-23 22:22:00,144.16,144.16,144.1,144.1,174400000.0
2009-04-23 22:23:00,144.115,144.175,144.115,144.155,137600000.0
2009-04-23 22:24:00,144.17,144.17,144.13,144.14,80000000.0
2009-04-23 22:25:00,144.145,144.15,144.14,144.15,24000000.0
2009-04-23 22:26:00,144.15,144.155,144.15,144.155,24000000.0
2009-04-23 22:27:00,144.14,144.16,144.13,144.13,118400000.0
2009-04-23 22:28:00,144.135,144.155,144.135,144.155,48000000.0
2009-04-23 22:29:00,144.155,144.165,144.135,144.135,104000000.0
2009-04-23 22:30:00,144.14,144.16,144.14,144.145,140800000.0
2009-04-23 22:31:00,144.145,144.24,144.145,144.235,227200000.0
2009-04-23 22:32:00,144.235,144.275,144.205,144.275,120000000.0
2009-04-23 22:33:00,144.29,144.32,144.29,144.305,153600000.0
2009-04-23 22:34:00,144.345,144.44,144.345,144.37,214400000.0
2009-04-23 22:35:00,144.355,144.365,144.33,144.35,332800000.0
2009-04-23 22:36:00,144.35,144.46,144.35,144.44,153600000.0
2009-04-23 22:37:00,144.43,144.43,144.385,144.425,168799998.0
2009-04-23 22:38:00,144.415,144.415,144.38,144.4,126400000.0
2009-04-23 22:39:00,144.405,144.415,144.37,144.375,209600000.0
2009-04-23 22:40:00,144.38,144.38,144.355,144.355,124800000.0
2009-04-23 22:41:00,144.365,144.38,144.345,144.375,132800000.0
2009-04-23 22:42:00,144.365,144.365,144.335,144.34,88000000.0
2009-04-23 22:43:00,144.34,144.35,144.305,144.32,206400000.0
2009-04-23 22:44:00,144.335,144.345,144.325,144.325,28800000.0
2009-04-23 22:45:00,144.325,144.325,144.3,144.31,64000000.0
2009-04-23 22:46:00,144.31,144.325,144.275,144.31,134400000.0
2009-04-23 22:47:00,144.31,144.345,144.3,144.335,174400000.0
2009-04-23 22:48:00,144.31,144.345,144.26,144.26,118400000.0
2009-04-23 22:49:00,144.27,144.285,144.27,144.28,32000000.0
2009-04-23 22:50:00,144.28,144.28,144.235,144.24,218800000.0
2009-04-23 22:51:00,144.24,144.25,144.17,144.175,131200000.0
2009-04-23 22:52:00,144.17,144.23,144.16,144.225,233600000.0
2009-04-23 22:53:00,144.225,144.23,144.185,144.185,200000000.0
2009-04-23 22:54:00,144.195,144.2,144.165,144.165,251200000.0
2009-04-23 22:55:00,144.175,144.205,144.175,144.19,184000000.0
2009-04-23 22:56:00,144.19,144.205,144.175,144.2,224000000.0
2009-04-23 22:57:00,144.2,144.205,144.175,144.19,166400000.0
2009-04-23 22:58:00,144.18,144.21,144.18,144.2,44800000.0
2009-04-23 22:59:00,144.195,144.195,144.185,144.195,84800000.0
2009-04-23 23:00:00,144.195,144.195,144.14,144.155,102400000.0
2009-04-23 23:01:00,144.155,144.17,144.13,144.155,67200000.0
2009-04-23 23:02:00,144.13,144.18,144.115,144.115,38400000.0
2009-04-23 23:03:00,144.135,144.26,144.135,144.26,92800000.0
2009-04-23 23:04:00,144.205,144.225,144.19,144.205,97600000.0
2009-04-23 23:05:00,144.265,144.295,144.205,144.215,76800000.0
2009-04-23 23:06:00,144.22,144.23,144.175,144.175,68800000.0
2009-04-23 23:07:00,144.185,144.185,144.175,144.185,19200000.0
2009-04-23 23:08:00,144.17,144.185,144.165,144.185,32000000.0
2009-04-23 23:09:00,144.195,144.235,144.185,144.205,80000000.0
2009-04-23 23:10:00,144.205,144.285,144.19,144.285,136000000.0
2009-04-23 23:11:00,144.295,144.295,144.22,144.245,201600000.0
2009-04-23 23:12:00,144.245,144.26,144.245,144.26,32000000.0
2009-04-23 23:13:00,144.265,144.27,144.265,144.27,8000000.0
2009-04-23 23:14:00,144.255,144.295,144.255,144.295,54400000.0
2009-04-23 23:15:00,144.291,144.319,144.258,144.303,112200000.0
2009-04-23 23:16:00,144.3,144.3,144.3,144.3,11200000.0
2009-04-23 23:17:00,144.31,144.315,144.275,144.315,62400000.0
2009-04-23 23:18:00,144.32,144.365,144.3,144.365,123200000.0
2009-04-23 23:19:00,144.37,144.505,144.29,144.385,344000000.0
2009-04-23 23:20:00,144.385,144.445,144.33,144.38,147200000.0
2009-04-23 23:21:00,144.38,144.385,144.355,144.355,88000000.0
2009-04-23 23:22:00,144.365,144.395,144.345,144.345,170800000.0
2009-04-23 23:23:00,144.345,144.36,144.315,144.325,116800000.0
2009-04-23 23:24:00,144.325,144.33,144.325,144.325,19200000.0
2009-04-23 23:25:00,144.325,144.325,144.315,144.32,33600000.0
2009-04-23 23:26:00,144.315,144.34,144.315,144.33,28800000.0
2009-04-23 23:27:00,144.345,144.385,144.33,144.33,56000000.0
2009-04-23 23:28:00,144.335,144.375,144.335,144.37,22400000.0
2009-04-23 23:29:00,144.375,144.38,144.36,144.365,35200000.0
2009-04-23 23:30:00,144.36,144.365,144.36,144.365,12800000.0
2009-04-23 23:31:00,144.365,144.365,144.36,144.36,9600000.0
2009-04-23 23:32:00,144.325,144.34,144.315,144.315,75200000.0
2009-04-23 23:33:00,144.31,144.325,144.31,144.325,22400000.0
2009-04-23 23:34:00,144.32,144.32,144.32,144.32,3200000.0
2009-04-23 23:35:00,144.294,144.304,144.281,144.281,116400000.0
2009-04-23 23:36:00,144.32,144.32,144.315,144.32,20800000.0
2009-04-23 23:37:00,144.32,144.32,144.305,144.32,27200000.0
2009-04-23 23:38:00,144.32,144.32,144.31,144.32,56000000.0
2009-04-23 23:39:00,144.32,144.32,144.255,144.27,64000000.0
2009-04-23 23:40:00,144.27,144.295,144.265,144.275,118400000.0
2009-04-23 23:41:00,144.285,144.295,144.215,144.275,108800000.0
2009-04-23 23:42:00,144.28,144.29,144.26,144.265,248000000.0
2009-04-23 23:43:00,144.265,144.295,144.225,144.26,152000000.0
2009-04-23 23:44:00,144.26,144.355,144.26,144.315,92800000.0
2009-04-23 23:45:00,144.31,144.315,144.295,144.3,52800000.0
2009-04-23 23:46:00,144.29,144.3,144.285,144.3,38400000.0
2009-04-23 23:47:00,144.3,144.345,144.3,144.345,152000000.0
2009-04-23 23:48:00,144.345,144.345,144.29,144.305,89600000.0
2009-04-23 23:49:00,144.305,144.34,144.305,144.33,49600000.0
2009-04-23 23:50:00,144.34,144.34,144.29,144.29,75200000.0
2009-04-23 23:51:00,144.3,144.31,144.22,144.225,168000000.0
2009-04-23 23:52:00,144.23,144.23,144.165,144.165,94400000.0
2009-04-23 23:53:00,144.165,144.205,144.15,144.175,161600000.0
2009-04-23 23:54:00,144.175,144.185,144.15,144.16,70400000.0
2009-04-23 23:55:00,144.16,144.205,144.15,144.205,105600000.0
2009-04-23 23:56:00,144.205,144.24,144.17,144.17,86400000.0
2009-04-23 23:57:00,144.165,144.18,144.15,144.18,59200000.0
2009-04-23 23:58:00,144.17,144.195,144.125,144.195,193000000.0
2009-04-23 23:59:00,144.19,144.205,144.115,144.155,130400000.0
2009-04-24 00:00:00,144.155,144.155,144.13,144.135,9000000.0
2009-04-24 00:01:00,144.135,144.135,144.135,144.135,24000000.0
2009-04-24 00:02:00,144.135,144.135,144.135,144.135,9200000.0
2009-04-24 00:03:00,144.135,144.135,144.135,144.135,3200000.0
2009-04-24 00:04:00,144.135,144.135,144.135,144.135,11000000.0
2009-04-24 00:05:00,144.13,144.18,144.125,144.135,40600000.0
2009-04-24 00:06:00,144.135,144.135,144.135,144.135,5000000.0
2009-04-24 00:07:00,144.135,144.135,144.135,144.135,2000000.0
2009-04-24 00:08:00,144.13,144.14,144.13,144.135,44200000.0
2009-04-24 00:09:00,144.135,144.135,144.135,144.135,2000000.0
2009-04-24 00:10:00,144.13,144.145,144.13,144.145,6200000.0
2009-04-24 00:11:00,144.145,144.145,144.145,144.145,1000000.0
2009-04-24 00:12:00,144.079,144.121,144.062,144.062,120800000.0
2009-04-24 00:13:00,144.145,144.145,144.145,144.145,9000000.0
2009-04-24 00:14:00,144.145,144.145,144.145,144.145,7000000.0
2009-04-24 00:15:00,144.043,144.09,144.018,144.025,214800000.0
2009-04-24 00:16:00,144.145,144.165,144.14,144.155,68200000.0
2009-04-24 00:17:00,144.155,144.16,144.15,144.155,33200000.0
2009-04-24 00:18:00,144.16,144.16,144.15,144.155,29400000.0
2009-04-24 00:19:00,144.155,144.155,144.155,144.155,17000000.0
2009-04-24 00:20:00,144.155,144.155,144.07,144.08,146600000.0
2009-04-24 00:21:00,144.095,144.1,144.08,144.1,75200000.0
2009-04-24 00:22:00,144.085,144.13,144.075,144.08,136000000.0
2009-04-24 00:23:00,144.08,144.11,144.05,144.07,80000000.0
2009-04-24 00:24:00,144.085,144.16,144.065,144.115,155200000.0
2009-04-24 00:25:00,144.115,144.13,144.06,144.06,118400000.0
2009-04-24 00:26:00,144.065,144.16,144.05,144.09,138400000.0
2009-04-24 00:27:00,144.12,144.12,144.095,144.105,35200000.0
2009-04-24 00:28:00,144.11,144.115,144.09,144.1,91200000.0
2009-04-24 00:29:00,144.09,144.14,144.075,144.13,409600000.0
2009-04-24 00:30:00,144.135,144.16,144.12,144.12,145600000.0
2009-04-24 00:31:00,144.125,144.25,144.12,144.22,238400000.0
2009-04-24 00:32:00,144.22,144.22,144.14,144.16,264000000.0
2009-04-24 00:33:00,144.165,144.195,144.105,144.125,153600000.0
2009-04-24 00:34:00,144.125,144.2,144.125,144.165,116800000.0
2009-04-24 00:35:00,144.175,144.205,144.175,144.2,28800000.0
2009-04-24 00:36:00,144.185,144.185,144.115,144.165,217600000.0
2009-04-24 00:37:00,144.18,144.18,144.085,144.135,124800000.0
2009-04-24 00:38:00,144.135,144.135,144.065,144.105,86400000.0
2009-04-24 00:39:00,144.105,144.115,144.095,144.1,76800000.0
2009-04-24 00:40:00,144.1,144.115,144.1,144.1,25600000.0
2009-04-24 00:41:00,144.1,144.1,144.095,144.095,20800000.0
2009-04-24 00:42:00,144.095,144.095,144.035,144.035,64000000.0
2009-04-24 00:43:00,144.05,144.07,144.015,144.03,126400000.0
2009-04-24 00:44:00,144.04,144.085,144.03,144.055,107200000.0
2009-04-24 00:45:00,144.055,144.07,144.035,144.065,49600000.0
2009-04-24 00:46:00,144.065,144.065,144.065,144.065,3200000.0
2009-04-24 00:47:00,144.07,144.075,144.06,144.065,19200000.0
2009-04-24 00:48:00,144.06,144.065,144.055,144.055,43200000.0
2009-04-24 00:49:00,144.055,144.065,144.055,144.055,24000000.0
2009-04-24 00:50:00,144.026,144.051,144.0,144.044,236800000.0
2009-04-24 00:51:00,144.055,144.055,144.055,144.055,6400000.0
2009-04-24 00:52:00,144.065,144.065,144.055,144.055,9600000.0
2009-04-24 00:53:00,144.065,144.095,144.055,144.095,80000000.0
2009-04-24 00:54:00,144.1,144.11,144.09,144.09,38400000.0
2009-04-24 00:55:00,144.085,144.09,144.075,144.085,70400000.0
2009-04-24 00:56:00,144.08,144.08,144.025,144.025,110400000.0
2009-04-24 00:57:00,144.03,144.085,143.945,143.985,172800000.0
2009-04-24 00:58:00,143.985,144.035,143.985,144.015,219200000.0
2009-04-24 00:59:00,144.005,144.035,144.005,144.035,35200000.0
2009-04-24 01:00:00,144.065,144.105,144.005,144.035,123200000.0
2009-04-24 01:01:00,144.045,144.075,144.045,144.065,121600000.0
2009-04-24 01:02:00,144.075,144.1,144.055,144.055,121600000.0
2009-04-24 01:03:00,144.06,144.08,144.035,144.035,80000000.0
2009-04-24 01:04:00,144.035,144.045,144.035,144.035,22400000.0
2009-04-24 01:05:00,144.045,144.045,143.955,143.955,96000000.0
2009-04-24 01:06:00,143.975,144.045,143.97,144.045,88000000.0
2009-04-24 01:07:00,144.045,144.07,144.04,144.04,100800000.0
2009-04-24 01:08:00,144.004,144.034,143.988,144.025,235200000.0
2009-04-24 01:09:00,144.011,144.036,143.984,144.03,88800000.0
2009-04-24 01:10:00,144.005,144.023,143.985,143.996,310400000.0
2009-04-24 01:11:00,144.045,144.05,144.045,144.045,160000000.0
2009-04-24 01:12:00,144.06,144.11,144.04,144.11,168000000.0
2009-04-24 01:13:00,144.1,144.12,144.08,144.08,33600000.0
2009-04-24 01:14:00,144.08,144.08,144.07,144.07,16000000.0
2009-04-24 01:15:00,144.065,144.065,144.055,144.06,32000000.0
2009-04-24 01:16:00,144.055,144.055,144.01,144.055,102400000.0
2009-04-24 01:17:00,144.05,144.055,144.025,144.03,64000000.0
2009-04-24 01:18:00,144.03,144.03,144.01,144.015,54400000.0
2009-04-24 01:19:00,144.025,144.025,144.02,144.025,9600000.0
2009-04-24 01:20:00,144.015,144.015,143.99,143.995,56000000.0
2009-04-24 01:21:00,143.995,144.015,143.985,143.995,84800000.0
2009-04-24 01:22:00,143.995,144.025,143.99,144.02,54400000.0
2009-04-24 01:23:00,144.025,144.03,143.995,144.03,60800000.0
2009-04-24 01:24:00,144.03,144.035,144.015,144.035,48000000.0
2009-04-24 01:25:00,144.04,144.085,144.04,144.07,88000000.0
2009-04-24 01:26:00,144.07,144.09,144.025,144.055,96000000.0
2009-04-24 01:27:00,144.055,144.055,144.03,144.045,32000000.0
2009-04-24 01:28:00,144.04,144.04,144.005,144.005,28800000.0
2009-04-24 01:29:00,144.005,144.005,143.955,143.98,62400000.0
2009-04-24 01:30:00,143.98,143.98,143.965,143.98,25600000.0
2009-04-24 01:31:00,143.975,143.98,143.975,143.98,17600000.0
2009-04-24 01:32:00,143.99,143.995,143.96,143.97,104000000.0
2009-04-24 01:33:00,143.97,143.985,143.96,143.96,32000000.0
2009-04-24 01:34:00,143.975,143.975,143.97,143.97,12800000.0
2009-04-24 01:35:00,143.96,143.96,143.915,143.915,75200000.0
2009-04-24 01:36:00,143.92,143.92,143.78,143.82,176000000.0
2009-04-24 01:37:00,143.805,143.855,143.785,143.8,121600000.0
2009-04-24 01:38:00,143.79,143.845,143.745,143.745,140800000.0
2009-04-24 01:39:00,143.73,143.765,143.705,143.765,220800000.0
2009-04-24 01:40:00,143.76,143.78,143.74,143.745,156800000.0
2009-04-24 01:41:00,143.75,143.775,143.74,143.76,140800000.0
2009-04-24 01:42:00,143.755,143.76,143.695,143.715,217600000.0
2009-04-24 01:43:00,143.705,143.715,143.695,143.7,84800000.0
2009-04-24 01:44:00,143.675,143.68,143.64,143.65,100800000.0
2009-04-24 01:45:00,143.65,143.66,143.555,143.56,233600000.0
2009-04-24 01:46:00,143.545,143.585,143.54,143.585,304000000.0
2009-04-24 01:47:00,143.58,143.65,143.58,143.62,217600000.0
2009-04-24 01:48:00,143.625,143.63,143.565,143.575,163200000.0
2009-04-24 01:49:00,143.6,143.635,143.6,143.62,72000000.0
2009-04-24 01:50:00,143.625,143.655,143.61,143.655,110400000.0
2009-04-24 01:51:00,143.655,143.655,143.645,143.645,11200000.0
2009-04-24 01:52:00,143.65,143.65,143.625,143.64,36800000.0
2009-04-24 01:53:00,143.645,143.67,143.645,143.65,43200000.0
2009-04-24 01:54:00,143.65,143.65,143.605,143.605,24000000.0
2009-04-24 01:55:00,143.59,143.63,143.585,143.63,142400000.0
2009-04-24 01:56:00,143.64,143.66,143.63,143.655,219200000.0
2009-04-24 01:57:00,143.64,143.66,143.605,143.635,142400000.0
2009-04-24 01:58:00,143.63,143.655,143.57,143.6,276800000.0
2009-04-24 01:59:00,143.61,143.625,143.585,143.595,163200000.0
2009-04-24 02:00:00,143.595,143.605,143.52,143.53,172000000.0
2009-04-24 02:01:00,143.52,143.535,143.5,143.535,176000000.0
2009-04-24 02:02:00,143.545,143.545,143.545,143.545,16000000.0
2009-04-24 02:03:00,143.54,143.54,143.49,143.5,168000000.0
2009-04-24 02:04:00,143.505,143.51,143.45,143.47,136000000.0
2009-04-24 02:05:00,143.465,143.48,143.415,143.48,265600000.0
2009-04-24 02:06:00,143.49,143.625,143.49,143.62,214400000.0
2009-04-24 02:07:00,143.625,143.665,143.535,143.58,146400000.0
2009-04-24 02:08:00,143.59,143.595,143.575,143.59,155200000.0
2009-04-24 02:09:00,143.59,143.59,143.535,143.54,132800000.0
2009-04-24 02:10:00,143.55,143.575,143.52,143.525,187200000.0
2009-04-24 02:11:00,143.515,143.525,143.48,143.51,155200000.0
2009-04-24 02:12:00,143.5,143.505,143.435,143.435,88000000.0
2009-04-24 02:13:00,143.445,143.465,143.38,143.38,121600000.0
2009-04-24 02:14:00,143.38,143.395,143.36,143.38,233600000.0
2009-04-24 02:15:00,143.38,143.38,143.31,143.31,168000000.0
2009-04-24 02:16:00,143.315,143.33,143.295,143.295,256000000.0
2009-04-24 02:17:00,143.305,143.365,143.305,143.35,193600000.0
2009-04-24 02:18:00,143.355,143.41,143.315,143.38,209600000.0
2009-04-24 02:19:00,143.385,143.445,143.32,143.32,339200000.0
2009-04-24 02:20:00,143.325,143.33,143.195,143.215,342400000.0
2009-04-24 02:21:00,143.215,143.305,143.215,143.29,324800000.0
2009-04-24 02:22:00,143.29,143.305,143.285,143.3,60800000.0
2009-04-24 02:23:00,143.3,143.3,143.255,143.3,271200000.0
2009-04-24 02:24:00,143.3,143.315,143.275,143.315,131200000.0
2009-04-24 02:25:00,143.32,143.39,143.32,143.385,123200000.0
2009-04-24 02:26:00,143.39,143.515,143.39,143.515,249600000.0
2009-04-24 02:27:00,143.525,143.525,143.485,143.515,283200000.0
2009-04-24 02:28:00,143.495,143.535,143.495,143.52,132800000.0
2009-04-24 02:29:00,143.515,143.515,143.47,143.47,38400000.0
2009-04-24 02:30:00,143.455,143.465,143.45,143.45,94400000.0
2009-04-24 02:31:00,143.44,143.46,143.4,143.415,97600000.0
2009-04-24 02:32:00,143.425,143.46,143.425,143.43,104000000.0
2009-04-24 02:33:00,143.425,143.45,143.405,143.44,67200000.0
2009-04-24 02:34:00,143.435,143.455,143.4,143.44,100800000.0
2009-04-24 02:35:00,143.45,143.485,143.45,143.47,59200000.0
2009-04-24 02:36:00,143.475,143.5,143.475,143.49,97600000.0
2009-04-24 02:37:00,143.5,143.545,143.495,143.545,131200000.0
2009-04-24 02:38:00,143.545,143.545,143.49,143.515,126400000.0
2009-04-24 02:39:00,143.505,143.515,143.465,143.485,172800000.0
2009-04-24 02:40:00,143.475,143.525,143.47,143.525,73600000.0
2009-04-24 02:41:00,143.515,143.53,143.505,143.525,36800000.0
2009-04-24 02:42:00,143.47,143.55,143.47,143.52,172800000.0
2009-04-24 02:43:00,143.525,143.545,143.485,143.515,166400000.0
2009-04-24 02:44:00,143.525,143.58,143.515,143.58,166400000.0
2009-04-24 02:45:00,143.585,143.63,143.585,143.63,115200000.0
2009-04-24 02:46:00,143.625,143.655,143.605,143.605,184000000.0
2009-04-24 02:47:00,143.595,143.6,143.505,143.53,196800000.0
2009-04-24 02:48:00,143.535,143.565,143.52,143.52,91200000.0
2009-04-24 02:49:00,143.525,143.545,143.475,143.51,185600000.0
2009-04-24 02:50:00,143.51,143.525,143.45,143.495,180000000.0
2009-04-24 02:51:00,143.5,143.56,143.485,143.535,169600000.0
2009-04-24 02:52:00,143.54,143.555,143.495,143.495,147200000.0
2009-04-24 02:53:00,143.495,143.5,143.35,143.375,216000000.0
2009-04-24 02:54:00,143.385,143.41,143.275,143.325,299200000.0
2009-04-24 02:55:00,143.325,143.355,143.275,143.29,312800000.0
2009-04-24 02:56:00,143.29,143.33,143.255,143.32,329600000.0
2009-04-24 02:57:00,143.32,143.34,143.305,143.31,185600000.0
2009-04-24 02:58:00,143.31,143.335,143.295,143.335,81600000.0
2009-04-24 02:59:00,143.335,143.335,143.275,143.28,172800000.0
2009-04-24 03:00:00,143.29,143.315,143.225,143.23,264000000.0
2009-04-24 03:01:00,143.24,143.24,143.19,143.205,259200000.0
2009-04-24 03:02:00,143.22,143.22,143.165,143.185,150400000.0
2009-04-24 03:03:00,143.16,143.16,143.07,143.095,233600000.0
2009-04-24 03:04:00,143.11,143.18,143.095,143.17,196800000.0
2009-04-24 03:05:00,143.19,143.19,143.15,143.175,120000000.0
2009-04-24 03:06:00,143.175,143.195,143.15,143.19,113600000.0
2009-04-24 03:07:00,143.18,143.18,143.135,143.135,142400000.0
2009-04-24 03:08:00,143.145,143.15,143.11,143.15,323200000.0
2009-04-24 03:09:00,143.135,143.175,143.12,143.175,150400000.0
2009-04-24 03:10:00,143.175,143.225,143.135,143.22,192800000.0
2009-04-24 03:11:00,143.215,143.275,143.205,143.275,116800000.0
2009-04-24 03:12:00,143.27,143.36,143.27,143.32,158400000.0
2009-04-24 03:13:00,143.315,143.315,143.27,143.29,113600000.0
2009-04-24 03:14:00,143.3,143.32,143.25,143.3,177600000.0
2009-04-24 03:15:00,143.3,143.345,143.295,143.335,107200000.0
2009-04-24 03:16:00,143.345,143.36,143.26,143.26,232000000.0
2009-04-24 03:17:00,143.26,143.26,143.225,143.225,46400000.0
2009-04-24 03:18:00,143.225,143.235,143.15,143.18,300800000.0
2009-04-24 03:19:00,143.185,143.19,143.105,143.14,334400000.0
2009-04-24 03:20:00,143.155,143.18,143.15,143.175,91200000.0
2009-04-24 03:21:00,143.18,143.215,143.12,143.13,206400000.0
2009-04-24 03:22:00,143.13,143.205,143.13,143.195,139200000.0
2009-04-24 03:23:00,143.21,143.215,143.125,143.19,137600000.0
2009-04-24 03:24:00,143.2,143.235,143.2,143.225,121600000.0
2009-04-24 03:25:00,143.22,143.225,143.195,143.215,94400000.0
2009-04-24 03:26:00,143.225,143.23,143.195,143.205,78400000.0
2009-04-24 03:27:00,143.22,143.24,143.185,143.185,260800000.0
2009-04-24 03:28:00,143.2,143.27,143.195,143.255,155200000.0
2009-04-24 03:29:00,143.255,143.31,143.235,143.285,110400000.0
2009-04-24 03:30:00,143.285,143.29,143.23,143.245,192000000.0
2009-04-24 03:31:00,143.24,143.275,143.235,143.26,179200000.0
2009-04-24 03:32:00,143.255,143.26,143.225,143.255,96000000.0
2009-04-24 03:33:00,143.255,143.265,143.22,143.235,110400000.0
2009-04-24 03:34:00,143.235,143.255,143.235,143.255,38400000.0
2009-04-24 03:35:00,143.25,143.265,143.24,143.25,108800000.0
2009-04-24 03:36:00,143.25,143.275,143.24,143.265,86400000.0
2009-04-24 03:37:00,143.265,143.295,143.255,143.27,164800000.0
2009-04-24 03:38:00,143.265,143.295,143.265,143.285,108800000.0
2009-04-24 03:39:00,143.29,143.335,143.28,143.32,81600000.0
2009-04-24 03:40:00,143.325,143.355,143.32,143.34,60800000.0
2009-04-24 03:41:00,143.34,143.34,143.26,143.295,102400000.0
2009-04-24 03:42:00,143.295,143.34,143.29,143.33,72000000.0
2009-04-24 03:43:00,143.33,143.345,143.31,143.325,118400000.0
2009-04-24 03:44:00,143.325,143.38,143.32,143.38,144000000.0
2009-04-24 03:45:00,143.37,143.37,143.295,143.3,142400000.0
2009-04-24 03:46:00,143.305,143.345,143.295,143.33,116800000.0
2009-04-24 03:47:00,143.345,143.345,143.285,143.315,115200000.0
2009-04-24 03:48:00,143.315,143.32,143.285,143.285,187200000.0
2009-04-24 03:49:00,143.28,143.29,143.265,143.28,92800000.0
2009-04-24 03:50:00,143.285,143.305,143.28,143.3,156800000.0
2009-04-24 03:51:00,143.295,143.305,143.285,143.3,60800000.0
2009-04-24 03:52:00,143.3,143.33,143.29,143.33,84800000.0
2009-04-24 03:53:00,143.335,143.395,143.335,143.395,156800000.0
2009-04-24 03:54:00,143.405,143.405,143.365,143.365,96000000.0
2009-04-24 03:55:00,143.36,143.36,143.31,143.355,172800000.0
2009-04-24 03:56:00,143.34,143.355,143.255,143.28,242600000.0
2009-04-24 03:57:00,143.28,143.285,143.25,143.28,214400000.0
2009-04-24 03:58:00,143.28,143.305,143.225,143.225,244800000.0
2009-04-24 03:59:00,143.225,143.225,143.185,143.2,128000000.0
2009-04-24 04:00:00,143.2,143.22,143.195,143.195,112000000.0
2009-04-24 04:01:00,143.195,143.205,143.17,143.205,142400000.0
2009-04-24 04:02:00,143.195,143.205,143.18,143.195,236800000.0
2009-04-24 04:03:00,143.19,143.22,143.185,143.185,128000000.0
2009-04-24 04:04:00,143.195,143.195,143.185,143.195,46400000.0
2009-04-24 04:05:00,143.195,143.195,143.185,143.185,107200000.0
2009-04-24 04:06:00,143.185,143.185,143.115,143.13,218200000.0
2009-04-24 04:07:00,143.13,143.175,143.13,143.15,225600000.0
2009-04-24 04:08:00,143.16,143.175,143.14,143.16,123200000.0
2009-04-24 04:09:00,143.175,143.235,143.17,143.23,148800000.0
2009-04-24 04:10:00,143.235,143.255,143.23,143.255,148800000.0
2009-04-24 04:11:00,143.255,143.265,143.24,143.24,38400000.0
2009-04-24 04:12:00,143.24,143.24,143.175,143.22,121600000.0
2009-04-24 04:13:00,143.22,143.22,142.98,143.035,274400000.0
2009-04-24 04:14:00,143.035,143.06,142.995,143.06,393600000.0
2009-04-24 04:15:00,143.06,143.1,142.93,142.95,413300000.0
2009-04-24 04:16:00,142.95,142.955,142.8,142.815,251800000.0
2009-04-24 04:17:00,142.815,142.83,142.725,142.725,419200000.0
2009-04-24 04:18:00,142.725,142.775,142.71,142.72,401600000.0
2009-04-24 04:19:00,142.735,142.74,142.61,142.72,312000000.0
2009-04-24 04:20:00,142.72,142.72,142.61,142.63,406400000.0
2009-04-24 04:21:00,142.63,142.65,142.57,142.61,528000000.0
2009-04-24 04:22:00,142.61,142.765,142.61,142.72,435200000.0
2009-04-24 04:23:00,142.72,142.765,142.7,142.765,318400000.0
2009-04-24 04:24:00,142.76,142.78,142.72,142.76,273600000.0
2009-04-24 04:25:00,142.755,142.785,142.74,142.745,419200000.0
2009-04-24 04:26:00,142.76,142.84,142.76,142.84,350400000.0
2009-04-24 04:27:00,142.835,142.885,142.83,142.855,248000000.0
2009-04-24 04:28:00,142.86,142.87,142.775,142.825,403600000.0
2009-04-24 04:29:00,142.825,142.825,142.79,142.79,107200000.0
2009-04-24 04:30:00,142.79,142.795,142.775,142.795,124800000.0
2009-04-24 04:31:00,142.8,142.845,142.8,142.835,81600000.0
2009-04-24 04:32:00,142.84,142.915,142.835,142.9,184000000.0
2009-04-24 04:33:00,142.89,143.0,142.89,142.93,240000000.0
2009-04-24 04:34:00,142.935,142.965,142.91,142.91,296000000.0
2009-04-24 04:35:00,142.92,142.945,142.9,142.935,288000000.0
2009-04-24 04:36:00,142.935,142.95,142.905,142.95,155200000.0
2009-04-24 04:37:00,142.955,142.955,142.85,142.87,237800000.0
2009-04-24 04:38:00,142.875,142.91,142.85,142.91,232000000.0
2009-04-24 04:39:00,142.91,142.92,142.88,142.895,185600000.0
2009-04-24 04:40:00,142.88,142.895,142.84,142.84,128000000.0
2009-04-24 04:41:00,142.84,142.84,142.7,142.79,235200000.0
2009-04-24 04:42:00,142.79,142.805,142.675,142.685,353000000.0
2009-04-24 04:43:00,142.69,142.8,142.69,142.795,171200000.0
2009-04-24 04:44:00,142.79,142.805,142.735,142.76,227200000.0
2009-04-24 04:45:00,142.76,142.78,142.695,142.695,363400000.0
2009-04-24 04:46:00,142.715,142.77,142.715,142.77,118600000.0
2009-04-24 04:47:00,142.77,142.82,142.77,142.795,92800000.0
2009-04-24 04:48:00,142.8,142.82,142.77,142.785,326400000.0
2009-04-24 04:49:00,142.785,142.875,142.785,142.815,260800000.0
2009-04-24 04:50:00,142.815,142.815,142.795,142.8,48000000.0
2009-04-24 04:51:00,142.8,142.825,142.775,142.805,222400000.0
2009-04-24 04:52:00,142.805,142.825,142.705,142.715,188800000.0
2009-04-24 04:53:00,142.715,142.735,142.71,142.725,200000000.0
2009-04-24 04:54:00,142.715,142.73,142.625,142.645,394200000.0
2009-04-24 04:55:00,142.635,142.635,142.45,142.52,459200000.0
2009-04-24 04:56:00,142.535,142.72,142.535,142.655,243200000.0
2009-04-24 04:57:00,142.67,142.675,142.565,142.63,296000000.0
2009-04-24 04:58:00,142.645,142.69,142.62,142.66,360000000.0
2009-04-24 04:59:00,142.655,142.655,142.615,142.645,156800000.0
2009-04-24 05:00:00,142.645,142.685,142.645,142.685,155200000.0
2009-04-24 05:01:00,142.685,142.76,142.685,142.76,188800000.0
2009-04-24 05:02:00,142.775,142.775,142.685,142.685,126400000.0
2009-04-24 05:03:00,142.685,142.685,142.635,142.66,132800000.0
2009-04-24 05:04:00,142.66,142.69,142.64,142.645,110400000.0
2009-04-24 05:05:00,142.645,142.655,142.6,142.6,156800000.0
2009-04-24 05:06:00,142.6,142.655,142.6,142.655,41000000.0
2009-04-24 05:07:00,142.655,142.655,142.645,142.655,23000000.0
2009-04-24 05:08:00,142.655,142.655,142.655,142.655,14400000.0
2009-04-24 05:09:00,142.655,142.66,142.655,142.655,54400000.0
2009-04-24 05:10:00,142.655,142.665,142.655,142.655,28800000.0
2009-04-24 05:11:00,142.655,142.655,142.645,142.655,67200000.0
2009-04-24 05:12:00,142.655,142.74,142.645,142.73,249400000.0
2009-04-24 05:13:00,142.72,142.74,142.68,142.69,76800000.0
2009-04-24 05:14:00,142.675,142.68,142.65,142.67,136800000.0
2009-04-24 05:15:00,142.665,142.705,142.655,142.685,94400000.0
2009-04-24 05:16:00,142.695,142.765,142.69,142.765,140800000.0
2009-04-24 05:17:00,142.77,142.795,142.76,142.765,120000000.0
2009-04-24 05:18:00,142.775,142.905,142.77,142.905,212800000.0
2009-04-24 05:19:00,142.9,142.935,142.76,142.76,166400000.0
2009-04-24 05:20:00,142.76,142.775,142.715,142.75,192000000.0
2009-04-24 05:21:00,142.75,142.845,142.73,142.845,216000000.0
2009-04-24 05:22:00,142.845,142.845,142.765,142.775,107200000.0
2009-04-24 05:23:00,142.77,142.8,142.74,142.79,115200000.0
2009-04-24 05:24:00,142.8,142.84,142.79,142.835,44800000.0
2009-04-24 05:25:00,142.83,142.85,142.785,142.785,51200000.0
2009-04-24 05:26:00,142.8,142.835,142.79,142.825,62400000.0
2009-04-24 05:27:00,142.84,142.88,142.84,142.88,80000000.0
2009-04-24 05:28:00,142.875,142.875,142.835,142.845,32000000.0
2009-04-24 05:29:00,142.855,142.86,142.85,142.86,43200000.0
2009-04-24 05:30:00,142.87,142.88,142.865,142.87,105600000.0
2009-04-24 05:31:00,142.865,142.875,142.85,142.865,115200000.0
2009-04-24 05:32:00,142.85,142.865,142.84,142.84,115200000.0
2009-04-24 05:33:00,142.84,142.84,142.83,142.83,17600000.0
2009-04-24 05:34:00,142.84,142.84,142.81,142.81,44800000.0
2009-04-24 05:35:00,142.81,142.81,142.715,142.795,152000000.0
2009-04-24 05:36:00,142.795,142.815,142.705,142.78,200000000.0
2009-04-24 05:37:00,142.78,142.805,142.77,142.77,160000000.0
2009-04-24 05:38:00,142.775,142.82,142.775,142.82,25600000.0
2009-04-24 05:39:00,142.82,142.825,142.795,142.82,48000000.0
2009-04-24 05:40:00,142.815,142.83,142.79,142.79,54400000.0
2009-04-24 05:41:00,142.79,142.81,142.705,142.77,100000000.0
2009-04-24 05:42:00,142.77,142.78,142.685,142.725,185600000.0
2009-04-24 05:43:00,142.74,142.76,142.715,142.75,89600000.0
2009-04-24 05:44:00,142.74,142.76,142.725,142.745,136000000.0
2009-04-24 05:45:00,142.745,142.745,142.73,142.73,75200000.0
2009-04-24 05:46:00,142.715,142.725,142.685,142.695,102400000.0
2009-04-24 05:47:00,142.705,142.705,142.68,142.68,9600000.0
2009-04-24 05:48:00,142.675,142.675,142.66,142.67,72000000.0
2009-04-24 05:49:00,142.675,142.695,142.655,142.685,102400000.0
2009-04-24 05:50:00,142.695,142.715,142.695,142.71,96000000.0
2009-04-24 05:51:00,142.72,142.74,142.71,142.725,113600000.0
2009-04-24 05:52:00,142.735,142.755,142.72,142.725,156800000.0
2009-04-24 05:53:00,142.735,142.755,142.715,142.73,120000000.0
2009-04-24 05:54:00,142.735,142.745,142.735,142.735,40000000.0
2009-04-24 05:55:00,142.735,142.765,142.73,142.765,48000000.0
2009-04-24 05:56:00,142.755,142.755,142.74,142.75,22400000.0
2009-04-24 05:57:00,142.765,142.78,142.755,142.755,80000000.0
2009-04-24 05:58:00,142.755,142.785,142.755,142.77,64000000.0
2009-04-24 05:59:00,142.77,142.785,142.77,142.78,54400000.0
2009-04-24 06:00:00,142.785,142.785,142.775,142.785,60800000.0
2009-04-24 06:01:00,142.785,142.8,142.77,142.78,40000000.0
2009-04-24 06:02:00,142.77,142.79,142.77,142.79,19200000.0
2009-04-24 06:03:00,142.795,142.81,142.795,142.8,20800000.0
2009-04-24 06:04:00,142.79,142.795,142.685,142.685,60000000.0
2009-04-24 06:05:00,142.695,142.7,142.655,142.655,94200000.0
2009-04-24 06:06:00,142.655,142.655,142.565,142.57,100200000.0
2009-04-24 06:07:00,142.585,142.65,142.58,142.58,86400000.0
2009-04-24 06:08:00,142.58,142.58,142.5,142.545,256000000.0
2009-04-24 06:09:00,142.54,142.545,142.48,142.5,59200000.0
2009-04-24 06:10:00,142.515,142.53,142.475,142.495,64000000.0
2009-04-24 06:11:00,142.5,142.525,142.485,142.49,136000000.0
2009-04-24 06:12:00,142.495,142.515,142.45,142.46,126400000.0
2009-04-24 06:13:00,142.46,142.535,142.445,142.475,232800000.0
2009-04-24 06:14:00,142.48,142.53,142.48,142.525,126400000.0
2009-04-24 06:15:00,142.525,142.535,142.465,142.48,266600000.0
2009-04-24 06:16:00,142.475,142.475,142.41,142.415,139200000.0
2009-04-24 06:17:00,142.415,142.415,142.36,142.375,187200000.0
2009-04-24 06:18:00,142.37,142.375,142.255,142.35,448000000.0
2009-04-24 06:19:00,142.355,142.36,142.32,142.355,324800000.0
2009-04-24 06:20:00,142.36,142.39,142.325,142.355,308950000.0
2009-04-24 06:21:00,142.35,142.35,142.235,142.255,194700000.0
2009-04-24 06:22:00,142.265,142.35,142.265,142.35,291200000.0
2009-04-24 06:23:00,142.35,142.38,142.345,142.355,180800000.0
2009-04-24 06:24:00,142.355,142.355,142.31,142.34,76800000.0
2009-04-24 06:25:00,142.34,142.35,142.325,142.325,31200000.0
2009-04-24 06:26:00,142.325,142.34,142.325,142.325,216400000.0
2009-04-24 06:27:00,142.325,142.335,142.29,142.325,229600000.0
2009-04-24 06:28:00,142.325,142.36,142.32,142.32,105250000.0
2009-04-24 06:29:00,142.32,142.32,142.245,142.265,136850000.0
2009-04-24 06:30:00,142.265,142.275,142.245,142.245,104000000.0
2009-04-24 06:31:00,142.235,142.255,142.215,142.255,177600000.0
2009-04-24 06:32:00,142.26,142.28,142.25,142.275,233600000.0
2009-04-24 06:33:00,142.26,142.265,142.16,142.16,275200000.0
2009-04-24 06:34:00,142.17,142.185,142.12,142.165,280400000.0
2009-04-24 06:35:00,142.175,142.275,142.125,142.14,286400000.0
2009-04-24 06:36:00,142.155,142.17,142.115,142.145,502400000.0
2009-04-24 06:37:00,142.145,142.16,142.115,142.135,304000000.0
2009-04-24 06:38:00,142.14,142.15,142.09,142.1,321600000.0
2009-04-24 06:39:00,142.105,142.13,142.025,142.05,395200000.0
2009-04-24 06:40:00,142.035,142.115,142.035,142.085,187200000.0
2009-04-24 06:41:00,142.085,142.085,142.035,142.08,221800000.0
2009-04-24 06:42:00,142.08,142.09,142.055,142.085,244800000.0
2009-04-24 06:43:00,142.075,142.085,142.045,142.05,253600000.0
2009-04-24 06:44:00,142.055,142.07,142.035,142.065,188800000.0
2009-04-24 06:45:00,142.055,142.1,142.035,142.085,284800000.0
2009-04-24 06:46:00,142.085,142.15,142.085,142.12,233600000.0
2009-04-24 06:47:00,142.115,142.12,142.095,142.115,124800000.0
2009-04-24 06:48:00,142.115,142.16,142.115,142.15,152000000.0
2009-04-24 06:49:00,142.14,142.185,142.07,142.085,241600000.0
2009-04-24 06:50:00,142.085,142.145,142.085,142.135,160000000.0
2009-04-24 06:51:00,142.12,142.205,142.11,142.18,195200000.0
2009-04-24 06:52:00,142.18,142.2,142.14,142.17,190400000.0
2009-04-24 06:53:00,142.175,142.19,142.17,142.17,142400000.0
2009-04-24 06:54:00,142.175,142.18,142.125,142.175,174400000.0
2009-04-24 06:55:00,142.18,142.2,142.18,142.2,22400000.0
2009-04-24 06:56:00,142.205,142.225,142.195,142.215,81600000.0
2009-04-24 06:57:00,142.215,142.22,142.185,142.215,169600000.0
2009-04-24 06:58:00,142.215,142.335,142.215,142.335,243200000.0
2009-04-24 06:59:00,142.335,142.335,142.215,142.285,270400000.0
2009-04-24 07:00:00,142.285,142.285,142.23,142.23,91200000.0
2009-04-24 07:01:00,142.235,142.26,142.225,142.25,121600000.0
2009-04-24 07:02:00,142.255,142.255,142.215,142.23,108800000.0
2009-04-24 07:03:00,142.23,142.335,142.215,142.245,152000000.0
2009-04-24 07:04:00,142.245,142.265,142.235,142.235,99200000.0
2009-04-24 07:05:00,142.24,142.255,142.22,142.225,72000000.0
2009-04-24 07:06:00,142.23,142.23,142.195,142.22,240000000.0
2009-04-24 07:07:00,142.22,142.24,142.205,142.23,228800000.0
2009-04-24 07:08:00,142.245,142.305,142.245,142.29,136000000.0
2009-04-24 07:09:00,142.29,142.305,142.24,142.305,158400000.0
2009-04-24 07:10:00,142.305,142.305,142.255,142.275,252800000.0
2009-04-24 07:11:00,142.275,142.28,142.245,142.25,107200000.0
2009-04-24 07:12:00,142.25,142.27,142.24,142.24,134400000.0
2009-04-24 07:13:00,142.225,142.235,142.21,142.21,144000000.0
2009-04-24 07:14:00,142.215,142.335,142.215,142.315,168000000.0
2009-04-24 07:15:00,142.335,142.335,142.26,142.265,324800000.0
2009-04-24 07:16:00,142.265,142.37,142.24,142.37,280000000.0
2009-04-24 07:17:00,142.37,142.435,142.36,142.395,331200000.0
2009-04-24 07:18:00,142.395,142.42,142.36,142.39,332800000.0
2009-04-24 07:19:00,142.38,142.43,142.325,142.365,232600000.0
2009-04-24 07:20:00,142.355,142.38,142.285,142.32,291200000.0
2009-04-24 07:21:00,142.32,142.345,142.305,142.31,230400000.0
2009-04-24 07:22:00,142.31,142.445,142.31,142.395,268800000.0
2009-04-24 07:23:00,142.4,142.465,142.395,142.455,190400000.0
2009-04-24 07:24:00,142.445,142.5,142.425,142.485,260800000.0
2009-04-24 07:25:00,142.49,142.55,142.46,142.535,342400000.0
2009-04-24 07:26:00,142.54,142.575,142.495,142.57,332800000.0
2009-04-24 07:27:00,142.58,142.605,142.55,142.565,304000000.0
2009-04-24 07:28:00,142.575,142.575,142.515,142.555,318400000.0
2009-04-24 07:29:00,142.555,142.585,142.385,142.435,363200000.0
2009-04-24 07:30:00,142.445,142.46,142.41,142.445,307200000.0
2009-04-24 07:31:00,142.445,142.445,142.395,142.41,294400000.0
2009-04-24 07:32:00,142.41,142.44,142.39,142.42,225600000.0
2009-04-24 07:33:00,142.425,142.485,142.425,142.46,305600000.0
2009-04-24 07:34:00,142.475,142.475,142.35,142.355,310400000.0
2009-04-24 07:35:00,142.37,142.405,142.365,142.375,230400000.0
2009-04-24 07:36:00,142.375,142.465,142.375,142.42,348800000.0
2009-04-24 07:37:00,142.42,142.42,142.385,142.395,192000000.0
2009-04-24 07:38:00,142.39,142.41,142.38,142.38,227200000.0
2009-04-24 07:39:00,142.385,142.44,142.38,142.42,305600000.0
2009-04-24 07:40:00,142.42,142.44,142.365,142.365,187200000.0
2009-04-24 07:41:00,142.365,142.375,142.18,142.215,303200000.0
2009-04-24 07:42:00,142.18,142.265,142.18,142.24,289600000.0
2009-04-24 07:43:00,142.24,142.275,142.19,142.26,413600000.0
2009-04-24 07:44:00,142.26,142.275,142.195,142.26,275200000.0
2009-04-24 07:45:00,142.27,142.44,142.255,142.39,305600000.0
2009-04-24 07:46:00,142.4,142.425,142.38,142.405,187200000.0
2009-04-24 07:47:00,142.415,142.475,142.405,142.445,278400000.0
2009-04-24 07:48:00,142.45,142.51,142.43,142.485,124800000.0
2009-04-24 07:49:00,142.485,142.5,142.41,142.495,139200000.0
2009-04-24 07:50:00,142.495,142.53,142.345,142.37,261600000.0
2009-04-24 07:51:00,142.375,142.395,142.34,142.375,330000000.0
2009-04-24 07:52:00,142.37,142.385,142.285,142.335,307200000.0
2009-04-24 07:53:00,142.34,142.37,142.32,142.32,167200000.0
2009-04-24 07:54:00,142.31,142.385,142.22,142.235,319200000.0
2009-04-24 07:55:00,142.225,142.245,142.16,142.235,201800000.0
2009-04-24 07:56:00,142.23,142.275,142.205,142.255,258400000.0
2009-04-24 07:57:00,142.255,142.31,142.245,142.29,232000000.0
2009-04-24 07:58:00,142.29,142.315,142.29,142.29,140800000.0
2009-04-24 07:59:00,142.295,142.325,142.285,142.295,324000001.0
2009-04-24 08:00:00,142.3,142.3,142.205,142.235,324000000.0
2009-04-24 08:01:00,142.235,142.24,142.2,142.21,153600000.0
2009-04-24 08:02:00,142.2,142.245,142.2,142.22,203600000.0
2009-04-24 08:03:00,142.215,142.245,142.195,142.2,308800000.0
2009-04-24 08:04:00,142.195,142.26,142.17,142.235,374400000.0
2009-04-24 08:05:00,142.235,142.255,142.215,142.225,244800000.0
2009-04-24 08:06:00,142.22,142.22,142.14,142.18,267200000.0
2009-04-24 08:07:00,142.17,142.255,142.17,142.175,349600000.0
2009-04-24 08:08:00,142.175,142.18,142.105,142.175,279800000.0
2009-04-24 08:09:00,142.18,142.235,142.155,142.175,314400000.0
2009-04-24 08:10:00,142.175,142.235,142.155,142.19,246400000.0
2009-04-24 08:11:00,142.185,142.255,142.185,142.255,106400000.0
2009-04-24 08:12:00,142.26,142.28,142.24,142.28,160000000.0
2009-04-24 08:13:00,142.265,142.345,142.265,142.33,167200000.0
2009-04-24 08:14:00,142.325,142.435,142.32,142.435,252000000.0
2009-04-24 08:15:00,142.445,142.525,142.395,142.445,298000000.0
2009-04-24 08:16:00,142.46,142.475,142.42,142.43,185600000.0
2009-04-24 08:17:00,142.44,142.475,142.35,142.36,261600000.0
2009-04-24 08:18:00,142.365,142.43,142.36,142.36,235200000.0
2009-04-24 08:19:00,142.37,142.395,142.36,142.36,132800000.0
2009-04-24 08:20:00,142.36,142.365,142.325,142.35,180000000.0
2009-04-24 08:21:00,142.36,142.37,142.31,142.335,233600000.0
2009-04-24 08:22:00,142.33,142.34,142.14,142.205,331200000.0
2009-04-24 08:23:00,142.2,142.285,142.19,142.285,366400000.0
2009-04-24 08:24:00,142.295,142.35,142.29,142.315,200800000.0
2009-04-24 08:25:00,142.31,142.32,142.265,142.28,172800000.0
2009-04-24 08:26:00,142.28,142.28,142.135,142.21,351200000.0
2009-04-24 08:27:00,142.225,142.23,142.165,142.19,339200000.0
2009-04-24 08:28:00,142.19,142.19,142.145,142.155,232000000.0
2009-04-24 08:29:00,142.165,142.165,142.035,142.06,458400000.0
2009-04-24 08:30:00,142.05,142.08,141.975,142.01,402400000.0
2009-04-24 08:31:00,142.0,142.1,141.975,142.06,406800000.0
2009-04-24 08:32:00,142.065,142.14,142.06,142.12,297000000.0
2009-04-24 08:33:00,142.14,142.155,141.93,141.935,476800000.0
2009-04-24 08:34:00,141.95,142.02,141.91,142.015,416000000.0
2009-04-24 08:35:00,142.005,142.03,141.975,142.0,228200000.0
2009-04-24 08:36:00,142.005,142.085,141.98,142.085,333800000.0
2009-04-24 08:37:00,142.095,142.1,142.01,142.085,371999999.0
2009-04-24 08:38:00,142.08,142.135,142.08,142.115,268800000.0
2009-04-24 08:39:00,142.115,142.135,142.1,142.115,212800000.0
2009-04-24 08:40:00,142.105,142.135,142.09,142.1,204000000.0
2009-04-24 08:41:00,142.105,142.145,142.095,142.125,310400000.0
2009-04-24 08:42:00,142.13,142.14,142.1,142.13,212000000.0
2009-04-24 08:43:00,142.14,142.16,142.1,142.16,332000000.0
2009-04-24 08:44:00,142.16,142.165,142.12,142.145,196000000.0
2009-04-24 08:45:00,142.145,142.205,142.145,142.15,190400000.0
2009-04-24 08:46:00,142.16,142.16,142.14,142.14,60000000.0
2009-04-24 08:47:00,142.135,142.14,142.105,142.14,298400000.0
2009-04-24 08:48:00,142.135,142.175,142.03,142.03,297600000.0
2009-04-24 08:49:00,142.03,142.08,142.025,142.04,298400000.0
2009-04-24 08:50:00,142.04,142.075,141.975,141.975,273600000.0
2009-04-24 08:51:00,141.965,142.01,141.91,141.915,311000000.0
2009-04-24 08:52:00,141.92,141.965,141.91,141.965,205600000.0
2009-04-24 08:53:00,141.955,141.965,141.83,141.875,528800000.0
2009-04-24 08:54:00,141.87,141.87,141.66,141.725,442400000.0
2009-04-24 08:55:00,141.745,141.785,141.695,141.76,424000000.0
2009-04-24 08:56:00,141.755,141.795,141.71,141.72,491400000.0
2009-04-24 08:57:00,141.72,141.735,141.68,141.71,634000000.0
2009-04-24 08:58:00,141.71,141.755,141.645,141.675,362000000.0
2009-04-24 08:59:00,141.675,141.735,141.665,141.725,464800000.0
2009-04-24 09:00:00,141.725,141.745,141.61,141.63,573600000.0
2009-04-24 09:01:00,141.635,141.645,141.525,141.525,467999999.0
2009-04-24 09:02:00,141.525,141.645,141.505,141.64,524000000.0
2009-04-24 09:03:00,141.64,141.735,141.54,141.59,696799999.0
2009-04-24 09:04:00,141.545,141.635,141.545,141.625,749600001.0
2009-04-24 09:05:00,141.615,141.63,141.44,141.52,956200008.0
2009-04-24 09:06:00,141.52,141.585,141.495,141.515,808800005.0
2009-04-24 09:07:00,141.515,141.64,141.515,141.635,341600000.0
2009-04-24 09:08:00,141.635,141.675,141.56,141.59,478400000.0
2009-04-24 09:09:00,141.585,141.63,141.585,141.625,252000000.0
2009-04-24 09:10:00,141.625,141.625,141.51,141.58,506400000.0
2009-04-24 09:11:00,141.575,141.62,141.55,141.56,565600000.0
2009-04-24 09:12:00,141.57,141.625,141.56,141.58,522400000.0
2009-04-24 09:13:00,141.57,141.62,141.54,141.565,524800000.0
2009-04-24 09:14:00,141.57,141.585,141.495,141.495,1007600017.0
2009-04-24 09:15:00,141.495,141.555,141.485,141.52,636600003.0
2009-04-24 09:16:00,141.535,141.555,141.51,141.55,344800000.0
2009-04-24 09:17:00,141.55,141.61,141.55,141.585,332000000.0
2009-04-24 09:18:00,141.585,141.6,141.545,141.55,271999999.0
2009-04-24 09:19:00,141.545,141.57,141.495,141.495,483199998.0
2009-04-24 09:20:00,141.495,141.545,141.44,141.54,1209300004.0
2009-04-24 09:21:00,141.55,141.58,141.52,141.535,360000000.0
2009-04-24 09:22:00,141.535,141.595,141.52,141.54,351999999.0
2009-04-24 09:23:00,141.535,141.58,141.535,141.555,192000000.0
2009-04-24 09:24:00,141.56,141.565,141.505,141.51,376800000.0
2009-04-24 09:25:00,141.505,141.58,141.495,141.57,369600000.0
2009-04-24 09:26:00,141.57,141.6,141.545,141.6,332200000.0
2009-04-24 09:27:00,141.605,141.665,141.58,141.61,371200000.0
2009-04-24 09:28:00,141.61,141.615,141.565,141.575,369600000.0
2009-04-24 09:29:00,141.575,141.585,141.55,141.58,437600000.0
2009-04-24 09:30:00,141.565,141.605,141.55,141.585,320799999.0
2009-04-24 09:31:00,141.59,141.62,141.575,141.605,382400000.0
2009-04-24 09:32:00,141.61,141.675,141.61,141.675,356800000.0
2009-04-24 09:33:00,141.67,141.795,141.655,141.785,549600000.0
2009-04-24 09:34:00,141.815,141.86,141.785,141.795,542400000.0
2009-04-24 09:35:00,141.81,141.815,141.755,141.785,360800000.0
2009-04-24 09:36:00,141.785,141.785,141.74,141.745,324800000.0
2009-04-24 09:37:00,141.745,141.77,141.725,141.765,323999999.0
2009-04-24 09:38:00,141.765,141.77,141.675,141.685,388800000.0
2009-04-24 09:39:00,141.69,141.735,141.66,141.695,337800000.0
2009-04-24 09:40:00,141.685,141.725,141.54,141.695,491200000.0
2009-04-24 09:41:00,141.7,141.75,141.63,141.64,420600000.0
2009-04-24 09:42:00,141.645,141.695,141.63,141.695,557600000.0
2009-04-24 09:43:00,141.69,141.76,141.62,141.72,544800000.0
2009-04-24 09:44:00,141.725,141.725,141.64,141.67,383200000.0
2009-04-24 09:45:00,141.67,141.72,141.64,141.715,383200000.0
2009-04-24 09:46:00,141.715,141.805,141.715,141.785,437600000.0
2009-04-24 09:47:00,141.785,141.815,141.77,141.77,397600000.0
2009-04-24 09:48:00,141.76,141.85,141.755,141.805,352000000.0
2009-04-24 09:49:00,141.8,141.84,141.79,141.815,456800000.0
2009-04-24 09:50:00,141.805,141.89,141.78,141.89,665600000.0
2009-04-24 09:51:00,141.89,141.955,141.875,141.94,545600000.0
2009-04-24 09:52:00,141.93,141.96,141.915,141.935,491999999.0
2009-04-24 09:53:00,141.935,141.935,141.895,141.905,269600000.0
2009-04-24 09:54:00,141.9,141.975,141.895,141.975,349600000.0
2009-04-24 09:55:00,141.98,142.035,141.98,142.01,396000000.0
2009-04-24 09:56:00,142.01,142.015,141.895,141.9,412000000.0
2009-04-24 09:57:00,141.895,141.91,141.89,141.895,271199999.0
2009-04-24 09:58:00,141.895,142.0,141.895,141.92,472799999.0
2009-04-24 09:59:00,141.92,141.925,141.855,141.855,387200000.0
2009-04-24 10:00:00,141.87,142.01,141.835,141.96,596400000.0
2009-04-24 10:01:00,141.96,142.03,141.915,142.01,610800000.0
2009-04-24 10:02:00,142.01,142.27,142.01,142.26,541700000.0
2009-04-24 10:03:00,142.24,142.245,142.115,142.115,500800000.0
2009-04-24 10:04:00,142.115,142.265,142.1,142.235,608799999.0
2009-04-24 10:05:00,142.25,142.32,142.215,142.295,530400000.0
2009-04-24 10:06:00,142.285,142.37,142.265,142.365,584000000.0
2009-04-24 10:07:00,142.36,142.415,142.355,142.38,435200000.0
2009-04-24 10:08:00,142.38,142.395,142.34,142.36,311200000.0
2009-04-24 10:09:00,142.355,142.365,142.29,142.325,472000000.0
2009-04-24 10:10:00,142.315,142.315,142.2,142.315,636800000.0
2009-04-24 10:11:00,142.31,142.395,142.245,142.38,468800000.0
2009-04-24 10:12:00,142.38,142.38,142.235,142.275,393600000.0
2009-04-24 10:13:00,142.285,142.3,142.235,142.25,391800000.0
2009-04-24 10:14:00,142.255,142.275,142.205,142.205,422400000.0
2009-04-24 10:15:00,142.205,142.215,142.185,142.2,220800000.0
2009-04-24 10:16:00,142.21,142.21,142.145,142.165,276000000.0
2009-04-24 10:17:00,142.16,142.28,142.155,142.28,468800000.0
2009-04-24 10:18:00,142.29,142.36,142.29,142.35,330400000.0
2009-04-24 10:19:00,142.355,142.355,142.275,142.295,596000000.0
2009-04-24 10:20:00,142.295,142.455,142.295,142.445,375200000.0
2009-04-24 10:21:00,142.435,142.465,142.42,142.46,197600000.0
2009-04-24 10:22:00,142.445,142.495,142.43,142.485,443200000.0
2009-04-24 10:23:00,142.45,142.51,142.44,142.44,392800000.0
2009-04-24 10:24:00,142.435,142.46,142.375,142.395,655999999.0
2009-04-24 10:25:00,142.39,142.42,142.365,142.365,509600000.0
2009-04-24 10:26:00,142.4,142.405,142.355,142.365,324000000.0
2009-04-24 10:27:00,142.39,142.4,142.28,142.305,483200000.0
2009-04-24 10:28:00,142.305,142.36,142.3,142.335,432800000.0
2009-04-24 10:29:00,142.335,142.355,142.31,142.34,568000000.0
2009-04-24 10:30:00,142.35,142.35,141.995,142.165,379000000.0
2009-04-24 10:31:00,142.17,142.215,142.14,142.165,451200000.0
2009-04-24 10:32:00,142.15,142.17,142.085,142.085,462400000.0
2009-04-24 10:33:00,142.075,142.075,141.97,142.015,306400000.0
2009-04-24 10:34:00,142.015,142.025,141.895,141.895,457600000.0
2009-04-24 10:35:00,141.88,141.885,141.685,141.69,455200000.0
2009-04-24 10:36:00,141.695,141.74,141.645,141.655,452000000.0
2009-04-24 10:37:00,141.655,141.83,141.645,141.83,560800000.0
2009-04-24 10:38:00,141.835,141.955,141.82,141.91,600800000.0
2009-04-24 10:39:00,141.9,141.955,141.875,141.92,520200000.0
2009-04-24 10:40:00,141.925,141.945,141.845,141.855,517600000.0
2009-04-24 10:41:00,141.855,141.885,141.745,141.86,654200000.0
2009-04-24 10:42:00,141.87,141.88,141.75,141.845,602399999.0
2009-04-24 10:43:00,141.87,141.985,141.835,141.855,470600000.0
2009-04-24 10:44:00,141.855,141.96,141.845,141.935,469800000.0
2009-04-24 10:45:00,141.935,141.935,141.81,141.81,426400000.0
2009-04-24 10:46:00,141.82,141.945,141.815,141.91,401600000.0
2009-04-24 10:47:00,141.91,141.91,141.81,141.81,309600000.0
2009-04-24 10:48:00,141.81,141.88,141.8,141.845,302400000.0
2009-04-24 10:49:00,141.85,141.86,141.79,141.835,409600000.0
2009-04-24 10:50:00,141.845,141.85,141.805,141.835,466400000.0
2009-04-24 10:51:00,141.84,141.85,141.785,141.845,398400000.0
2009-04-24 10:52:00,141.835,141.94,141.83,141.935,444800000.0
2009-04-24 10:53:00,141.935,141.97,141.86,141.88,443200000.0
2009-04-24 10:54:00,141.88,141.88,141.78,141.805,497600001.0
2009-04-24 10:55:00,141.795,141.805,141.74,141.77,282000000.0
2009-04-24 10:56:00,141.77,141.785,141.735,141.755,537600000.0
2009-04-24 10:57:00,141.78,141.895,141.78,141.86,518400000.0
2009-04-24 10:58:00,141.865,141.885,141.82,141.835,308800000.0
2009-04-24 10:59:00,141.85,141.855,141.815,141.815,152800000.0
2009-04-24 11:00:00,141.81,141.83,141.77,141.8,380800000.0
2009-04-24 11:01:00,141.82,141.865,141.785,141.86,464800000.0
2009-04-24 11:02:00,141.86,141.925,141.85,141.88,234400000.0
2009-04-24 11:03:00,141.88,141.895,141.86,141.875,332400000.0
2009-04-24 11:04:00,141.87,141.885,141.84,141.88,317600000.0
2009-04-24 11:05:00,141.88,141.96,141.88,141.945,496000000.0
2009-04-24 11:06:00,141.95,142.08,141.95,142.055,392000000.0
2009-04-24 11:07:00,142.05,142.05,142.005,142.02,465600000.0
2009-04-24 11:08:00,142.035,142.065,142.015,142.03,443200000.0
2009-04-24 11:09:00,142.04,142.095,142.025,142.085,412000000.0
2009-04-24 11:10:00,142.09,142.245,142.09,142.225,395200000.0
2009-04-24 11:11:00,142.195,142.2,142.06,142.06,414400000.0
2009-04-24 11:12:00,142.06,142.07,141.995,142.03,340000000.0
2009-04-24 11:13:00,142.03,142.12,142.025,142.06,268799999.0
2009-04-24 11:14:00,142.055,142.1,142.04,142.08,270400000.0
2009-04-24 11:15:00,142.075,142.08,142.04,142.05,229600000.0
2009-04-24 11:16:00,142.055,142.08,142.01,142.01,262400000.0
2009-04-24 11:17:00,142.015,142.03,141.965,141.985,412800000.0
2009-04-24 11:18:00,141.99,141.995,141.95,141.95,202300000.0
2009-04-24 11:19:00,141.955,142.045,141.95,142.025,290400000.0
2009-04-24 11:20:00,142.025,142.03,141.99,142.015,258400000.0
2009-04-24 11:21:00,142.02,142.075,142.02,142.065,237600000.0
2009-04-24 11:22:00,142.065,142.08,142.015,142.06,154600000.0
2009-04-24 11:23:00,142.065,142.12,142.06,142.075,357600000.0
2009-04-24 11:24:00,142.09,142.095,141.975,141.975,203200000.0
2009-04-24 11:25:00,141.975,141.975,141.97,141.97,11200000.0
2009-04-24 11:26:00,141.959,141.972,141.862,141.917,206800000.0
2009-04-24 11:27:00,141.905,141.905,141.895,141.895,40800000.0
2009-04-24 11:28:00,141.895,141.95,141.85,141.85,352800000.0
2009-04-24 11:29:00,141.85,141.85,141.785,141.835,319800000.0
2009-04-24 11:30:00,141.835,141.915,141.83,141.895,372800000.0
2009-04-24 11:31:00,141.88,141.92,141.86,141.91,214400000.0
2009-04-24 11:32:00,141.905,141.93,141.9,141.93,269600000.0
2009-04-24 11:33:00,141.93,141.945,141.815,141.82,417600000.0
2009-04-24 11:34:00,141.825,141.84,141.68,141.735,551000000.0
2009-04-24 11:35:00,141.71,141.71,141.62,141.625,463200000.0
2009-04-24 11:36:00,141.625,141.805,141.625,141.66,497600000.0
2009-04-24 11:37:00,141.66,141.905,141.66,141.88,627199999.0
2009-04-24 11:38:00,141.88,142.18,141.88,142.18,297600000.0
2009-04-24 11:39:00,142.2,142.255,142.05,142.1,494400000.0
2009-04-24 11:40:00,142.11,142.195,142.075,142.08,451200000.0
2009-04-24 11:41:00,142.08,142.085,142.02,142.045,434400000.0
2009-04-24 11:42:00,142.045,142.045,141.935,141.95,387200000.0
2009-04-24 11:43:00,141.95,142.05,141.94,142.015,516000000.0
2009-04-24 11:44:00,142.025,142.025,141.925,141.94,357600000.0
2009-04-24 11:45:00,141.935,142.075,141.925,141.97,488800000.0
2009-04-24 11:46:00,141.975,142.035,141.955,142.015,437600000.0
2009-04-24 11:47:00,142.015,142.015,141.95,141.97,506400000.0
2009-04-24 11:48:00,141.97,142.075,141.97,142.06,470400000.0
2009-04-24 11:49:00,142.065,142.065,141.965,141.975,427200000.0
2009-04-24 11:50:00,141.975,142.025,141.975,142.015,290400000.0
2009-04-24 11:51:00,142.01,142.03,141.975,142.005,402400000.0
2009-04-24 11:52:00,142.0,142.0,141.975,141.995,190400000.0
2009-04-24 11:53:00,141.995,141.995,141.925,141.93,446400000.0
2009-04-24 11:54:00,141.945,141.95,141.83,141.83,365600000.0
2009-04-24 11:55:00,141.83,141.84,141.66,141.7,582400000.0
2009-04-24 11:56:00,141.72,141.745,141.685,141.705,594400000.0
2009-04-24 11:57:00,141.715,141.715,141.58,141.645,413600000.0
2009-04-24 11:58:00,141.645,141.675,141.63,141.655,271200000.0
2009-04-24 11:59:00,141.65,141.76,141.65,141.755,253600000.0
2009-04-24 12:00:00,141.755,141.86,141.755,141.8,548000000.0
2009-04-24 12:01:00,141.805,141.855,141.77,141.835,413000000.0
2009-04-24 12:02:00,141.835,141.87,141.795,141.805,531200000.0
2009-04-24 12:03:00,141.81,141.82,141.8,141.815,156000000.0
2009-04-24 12:04:00,141.815,141.845,141.805,141.845,227200000.0
2009-04-24 12:05:00,141.84,141.9,141.835,141.89,233600000.0
2009-04-24 12:06:00,141.89,141.89,141.825,141.825,314400000.0
2009-04-24 12:07:00,141.825,141.825,141.78,141.78,291200000.0
2009-04-24 12:08:00,141.78,141.805,141.78,141.8,132800000.0
2009-04-24 12:09:00,141.795,141.825,141.78,141.825,268800000.0
2009-04-24 12:10:00,141.825,141.86,141.785,141.86,168000000.0
2009-04-24 12:11:00,141.85,141.86,141.795,141.86,271200000.0
2009-04-24 12:12:00,141.86,141.875,141.855,141.87,93600000.0
2009-04-24 12:13:00,141.87,141.87,141.785,141.795,341600000.0
2009-04-24 12:14:00,141.795,141.825,141.795,141.805,224000000.0
2009-04-24 12:15:00,141.81,141.82,141.785,141.785,283200000.0
2009-04-24 12:16:00,141.785,141.795,141.68,141.68,287200000.0
2009-04-24 12:17:00,141.68,141.7,141.675,141.695,180800000.0
2009-04-24 12:18:00,141.685,141.685,141.585,141.645,465600000.0
2009-04-24 12:19:00,141.645,141.675,141.56,141.59,221600000.0
2009-04-24 12:20:00,141.59,141.665,141.555,141.655,451200000.0
2009-04-24 12:21:00,141.65,141.705,141.635,141.645,381600000.0
2009-04-24 12:22:00,141.66,141.665,141.61,141.62,254400000.0
2009-04-24 12:23:00,141.62,141.62,141.535,141.535,329600000.0
2009-04-24 12:24:00,141.56,141.595,141.54,141.57,368800000.0
2009-04-24 12:25:00,141.56,141.595,141.56,141.585,401600000.0
2009-04-24 12:26:00,141.595,141.635,141.58,141.605,243200000.0
2009-04-24 12:27:00,141.61,141.64,141.595,141.62,304000000.0
2009-04-24 12:28:00,141.62,141.62,141.525,141.525,466600000.0
2009-04-24 12:29:00,141.525,141.555,141.51,141.535,681600000.0
2009-04-24 12:30:00,141.54,141.61,141.54,141.595,475200000.0
2009-04-24 12:31:00,141.605,141.625,141.56,141.585,457600000.0
2009-04-24 12:32:00,141.585,141.635,141.575,141.6,364000000.0
2009-04-24 12:33:00,141.6,141.65,141.59,141.64,336800000.0
2009-04-24 12:34:00,141.645,141.66,141.48,141.52,557600000.0
2009-04-24 12:35:00,141.51,141.62,141.51,141.62,472000000.0
2009-04-24 12:36:00,141.62,141.645,141.595,141.615,207199999.0
2009-04-24 12:37:00,141.625,141.76,141.625,141.715,536000002.0
2009-04-24 12:38:00,141.705,141.71,141.54,141.615,427000000.0
2009-04-24 12:39:00,141.635,141.665,141.505,141.585,498400000.0
2009-04-24 12:40:00,141.58,141.64,141.58,141.595,438399999.0
2009-04-24 12:41:00,141.595,141.605,141.555,141.585,550400000.0
2009-04-24 12:42:00,141.59,141.71,141.585,141.7,511200000.0
2009-04-24 12:43:00,141.705,141.715,141.625,141.63,538400000.0
2009-04-24 12:44:00,141.63,141.68,141.595,141.67,387200000.0
2009-04-24 12:45:00,141.67,141.72,141.665,141.71,320800000.0
2009-04-24 12:46:00,141.71,141.71,141.66,141.66,227200000.0
2009-04-24 12:47:00,141.66,141.695,141.645,141.66,412000000.0
2009-04-24 12:48:00,141.655,141.655,141.595,141.6,429600000.0
2009-04-24 12:49:00,141.59,141.655,141.59,141.625,285600000.0
2009-04-24 12:50:00,141.62,141.705,141.62,141.695,364800000.0
2009-04-24 12:51:00,141.69,141.695,141.605,141.635,315200000.0
2009-04-24 12:52:00,141.635,141.685,141.61,141.67,263199999.0
2009-04-24 12:53:00,141.67,141.72,141.67,141.705,218400000.0
2009-04-24 12:54:00,141.705,141.72,141.62,141.63,280000000.0
2009-04-24 12:55:00,141.625,141.675,141.605,141.635,256000000.0
2009-04-24 12:56:00,141.635,141.65,141.63,141.65,120800000.0
2009-04-24 12:57:00,141.645,141.66,141.625,141.625,133600000.0
2009-04-24 12:58:00,141.625,141.68,141.595,141.68,407200000.0
2009-04-24 12:59:00,141.665,141.67,141.63,141.665,372800000.0
2009-04-24 13:00:00,141.69,141.83,141.685,141.81,376800000.0
2009-04-24 13:01:00,141.81,141.835,141.72,141.72,316000000.0
2009-04-24 13:02:00,141.715,141.745,141.67,141.7,388000000.0
2009-04-24 13:03:00,141.715,141.725,141.7,141.715,308800000.0
2009-04-24 13:04:00,141.715,141.715,141.645,141.65,372800000.0
2009-04-24 13:05:00,141.655,141.685,141.655,141.685,280000000.0
2009-04-24 13:06:00,141.685,141.715,141.66,141.685,324000000.0
2009-04-24 13:07:00,141.69,141.755,141.68,141.75,376800000.0
2009-04-24 13:08:00,141.76,141.765,141.715,141.745,488000000.0
2009-04-24 13:09:00,141.745,141.79,141.705,141.76,283200000.0
2009-04-24 13:10:00,141.755,141.855,141.745,141.765,615200000.0
2009-04-24 13:11:00,141.765,141.82,141.74,141.75,507999999.0
2009-04-24 13:12:00,141.75,141.775,141.715,141.73,558400000.0
2009-04-24 13:13:00,141.73,141.775,141.685,141.725,578400000.0
2009-04-24 13:14:00,141.725,141.725,141.68,141.69,438399999.0
2009-04-24 13:15:00,141.685,141.81,141.685,141.78,381600000.0
2009-04-24 13:16:00,141.775,141.9,141.755,141.775,478399999.0
2009-04-24 13:17:00,141.775,141.915,141.755,141.87,513600000.0
2009-04-24 13:18:00,141.87,141.87,141.75,141.795,554400000.0
2009-04-24 13:19:00,141.8,141.805,141.78,141.78,102400000.0
2009-04-24 13:20:00,141.775,141.86,141.745,141.85,332000000.0
2009-04-24 13:21:00,141.855,141.865,141.79,141.795,394400000.0
2009-04-24 13:22:00,141.795,141.795,141.7,141.725,388800000.0
2009-04-24 13:23:00,141.72,141.835,141.72,141.825,413600000.0
2009-04-24 13:24:00,141.82,141.835,141.785,141.785,267200000.0
2009-04-24 13:25:00,141.8,141.82,141.71,141.71,436400000.0
2009-04-24 13:26:00,141.72,141.815,141.705,141.78,375100000.0
2009-04-24 13:27:00,141.745,141.76,141.695,141.715,396400000.0
2009-04-24 13:28:00,141.705,141.73,141.66,141.73,350800000.0
2009-04-24 13:29:00,141.745,141.765,141.695,141.745,408000000.0
2009-04-24 13:30:00,141.755,141.825,141.755,141.815,344000000.0
2009-04-24 13:31:00,141.805,141.805,141.645,141.655,338400000.0
2009-04-24 13:32:00,141.665,141.67,141.625,141.645,369600000.0
2009-04-24 13:33:00,141.65,141.72,141.62,141.625,468800000.0
2009-04-24 13:34:00,141.62,141.665,141.62,141.665,207200000.0
2009-04-24 13:35:00,141.675,141.69,141.635,141.635,367200000.0
2009-04-24 13:36:00,141.635,141.735,141.635,141.72,281600000.0
2009-04-24 13:37:00,141.73,141.78,141.73,141.775,222400000.0
2009-04-24 13:38:00,141.775,141.78,141.725,141.765,260800000.0
2009-04-24 13:39:00,141.755,141.795,141.65,141.685,346400000.0
2009-04-24 13:40:00,141.675,141.675,141.53,141.57,577599998.0
2009-04-24 13:41:00,141.59,141.645,141.54,141.54,511200000.0
2009-04-24 13:42:00,141.55,141.69,141.55,141.6,484000000.0
2009-04-24 13:43:00,141.6,141.615,141.515,141.52,522400000.0
2009-04-24 13:44:00,141.515,141.595,141.515,141.56,472800000.0
2009-04-24 13:45:00,141.555,141.575,141.5,141.52,632000001.0
2009-04-24 13:46:00,141.515,141.575,141.51,141.575,280800000.0
2009-04-24 13:47:00,141.57,141.595,141.555,141.565,252000000.0
2009-04-24 13:48:00,141.565,141.595,141.515,141.515,389599999.0
2009-04-24 13:49:00,141.52,141.565,141.51,141.56,343200000.0
2009-04-24 13:50:00,141.56,141.585,141.53,141.54,298400000.0
2009-04-24 13:51:00,141.53,141.535,141.44,141.475,443799999.0
2009-04-24 13:52:00,141.485,141.51,141.435,141.475,366400000.0
2009-04-24 13:53:00,141.48,141.51,141.46,141.48,400800000.0
2009-04-24 13:54:00,141.485,141.5,141.405,141.42,527399999.0
2009-04-24 13:55:00,141.42,141.45,141.155,141.155,382200000.0
2009-04-24 13:56:00,141.16,141.41,141.16,141.355,535800000.0
2009-04-24 13:57:00,141.345,141.35,141.305,141.31,335200000.0
2009-04-24 13:58:00,141.33,141.33,141.26,141.275,358400000.0
2009-04-24 13:59:00,141.275,141.295,141.26,141.28,348000000.0
2009-04-24 14:00:00,141.28,141.295,141.245,141.265,485000000.0
2009-04-24 14:01:00,141.265,141.305,141.25,141.295,399200000.0
2009-04-24 14:02:00,141.29,141.34,141.26,141.305,396800000.0
2009-04-24 14:03:00,141.315,141.33,141.265,141.265,251200000.0
2009-04-24 14:04:00,141.265,141.3,141.24,141.25,440800000.0
2009-04-24 14:05:00,141.24,141.245,141.195,141.2,237600000.0
2009-04-24 14:06:00,141.205,141.28,141.19,141.275,387200000.0
2009-04-24 14:07:00,141.28,141.34,141.28,141.32,330399999.0
2009-04-24 14:08:00,141.32,141.415,141.32,141.415,349600000.0
2009-04-24 14:09:00,141.415,141.42,141.39,141.4,186400000.0
2009-04-24 14:10:00,141.4,141.485,141.38,141.38,308000000.0
2009-04-24 14:11:00,141.375,141.51,141.355,141.5,527200000.0
2009-04-24 14:12:00,141.51,141.685,141.51,141.665,370400000.0
2009-04-24 14:13:00,141.675,141.75,141.65,141.72,468800000.0
2009-04-24 14:14:00,141.72,141.725,141.58,141.595,525400000.0
2009-04-24 14:15:00,141.62,141.69,141.585,141.635,335200000.0
2009-04-24 14:16:00,141.64,141.665,141.615,141.66,377600000.0
2009-04-24 14:17:00,141.665,141.715,141.64,141.64,252000000.0
2009-04-24 14:18:00,141.645,141.675,141.57,141.615,396000000.0
2009-04-24 14:19:00,141.62,141.695,141.62,141.685,471200000.0
2009-04-24 14:20:00,141.685,141.695,141.58,141.61,423200000.0
2009-04-24 14:21:00,141.61,141.67,141.605,141.66,259200000.0
2009-04-24 14:22:00,141.67,141.725,141.63,141.71,374400000.0
2009-04-24 14:23:00,141.695,141.79,141.695,141.755,364000000.0
2009-04-24 14:24:00,141.75,141.76,141.685,141.695,307200000.0
2009-04-24 14:25:00,141.695,141.7,141.65,141.67,238400000.0
2009-04-24 14:26:00,141.685,141.715,141.665,141.67,400299999.0
2009-04-24 14:27:00,141.675,141.69,141.65,141.655,168800000.0
2009-04-24 14:28:00,141.665,141.695,141.64,141.64,322400000.0
2009-04-24 14:29:00,141.645,141.69,141.63,141.69,289600000.0
2009-04-24 14:30:00,141.69,141.805,141.69,141.74,366400000.0
2009-04-24 14:31:00,141.755,141.81,141.735,141.79,389600000.0
2009-04-24 14:32:00,141.775,141.94,141.72,141.93,416800000.0
2009-04-24 14:33:00,141.925,141.925,141.79,141.81,353600000.0
2009-04-24 14:34:00,141.82,141.89,141.8,141.83,571200000.0
2009-04-24 14:35:00,141.83,141.895,141.83,141.875,493600000.0
2009-04-24 14:36:00,141.88,141.97,141.86,141.905,462400000.0
2009-04-24 14:37:00,141.915,141.95,141.81,141.94,545600000.0
2009-04-24 14:38:00,141.94,141.945,141.875,141.895,428800000.0
2009-04-24 14:39:00,141.895,141.92,141.865,141.915,445600000.0
2009-04-24 14:40:00,141.92,141.92,141.84,141.885,438400000.0
2009-04-24 14:41:00,141.885,141.91,141.85,141.875,407200000.0
2009-04-24 14:42:00,141.855,141.92,141.845,141.92,436000000.0
2009-04-24 14:43:00,141.92,141.965,141.855,141.86,392000000.0
2009-04-24 14:44:00,141.86,141.925,141.835,141.9,404000000.0
2009-04-24 14:45:00,141.9,142.03,141.89,141.96,531200000.0
2009-04-24 14:46:00,141.96,142.165,141.96,142.15,543200000.0
2009-04-24 14:47:00,142.145,142.405,142.125,142.33,615200000.0
2009-04-24 14:48:00,142.325,142.58,142.32,142.385,751200000.0
2009-04-24 14:49:00,142.38,142.44,142.365,142.365,459200000.0
2009-04-24 14:50:00,142.37,142.37,142.285,142.37,513600000.0
2009-04-24 14:51:00,142.365,142.42,142.335,142.345,333600000.0
2009-04-24 14:52:00,142.34,142.365,142.28,142.28,213600000.0
2009-04-24 14:53:00,142.285,142.48,142.265,142.47,471200000.0
2009-04-24 14:54:00,142.485,142.575,142.395,142.43,613600000.0
2009-04-24 14:55:00,142.435,142.47,142.4,142.45,472800000.0
2009-04-24 14:56:00,142.465,142.5,142.455,142.455,364800000.0
2009-04-24 14:57:00,142.455,142.48,142.37,142.37,300000000.0
2009-04-24 14:58:00,142.36,142.41,142.345,142.41,409600000.0
2009-04-24 14:59:00,142.41,142.41,142.37,142.385,288000000.0
2009-04-24 15:00:00,142.385,142.44,142.37,142.41,386400000.0
2009-04-24 15:01:00,142.42,142.455,142.38,142.405,429600000.0
2009-04-24 15:02:00,142.405,142.45,142.37,142.375,433600000.0
2009-04-24 15:03:00,142.375,142.415,142.37,142.405,360000000.0
2009-04-24 15:04:00,142.4,142.425,142.355,142.355,332800000.0
2009-04-24 15:05:00,142.365,142.435,142.34,142.39,285600000.0
2009-04-24 15:06:00,142.39,142.475,142.39,142.475,117600000.0
2009-04-24 15:07:00,142.48,142.49,142.375,142.42,396000000.0
2009-04-24 15:08:00,142.425,142.58,142.425,142.58,401600000.0
2009-04-24 15:09:00,142.59,142.715,142.56,142.71,384000000.0
2009-04-24 15:10:00,142.715,142.86,142.71,142.775,538000000.0
2009-04-24 15:11:00,142.765,142.78,142.675,142.69,514400000.0
2009-04-24 15:12:00,142.68,142.745,142.675,142.73,373600000.0
2009-04-24 15:13:00,142.76,142.845,142.74,142.79,310400000.0
2009-04-24 15:14:00,142.78,142.88,142.78,142.865,406400000.0
2009-04-24 15:15:00,142.86,142.895,142.795,142.81,300800000.0
2009-04-24 15:16:00,142.81,142.825,142.705,142.77,268000000.0
2009-04-24 15:17:00,142.785,142.95,142.785,142.88,430400000.0
2009-04-24 15:18:00,142.875,142.89,142.805,142.86,408800000.0
2009-04-24 15:19:00,142.855,142.975,142.83,142.91,436800000.0
2009-04-24 15:20:00,142.905,142.98,142.905,142.96,338400000.0
2009-04-24 15:21:00,142.975,142.975,142.86,142.89,584800000.0
2009-04-24 15:22:00,142.885,142.96,142.87,142.87,435200000.0
2009-04-24 15:23:00,142.885,142.965,142.885,142.965,359000000.0
2009-04-24 15:24:00,142.96,143.0,142.945,142.975,430000000.0
2009-04-24 15:25:00,142.985,142.985,142.875,142.9,403200000.0
2009-04-24 15:26:00,142.9,142.915,142.81,142.865,511200000.0
2009-04-24 15:27:00,142.87,142.895,142.845,142.885,412800000.0
2009-04-24 15:28:00,142.89,142.99,142.88,142.975,352800000.0
2009-04-24 15:29:00,142.975,143.045,142.95,143.035,463999999.0
2009-04-24 15:30:00,143.035,143.035,142.965,143.01,535200000.0
2009-04-24 15:31:00,143.01,143.125,143.01,143.125,513600000.0
2009-04-24 15:32:00,143.135,143.16,143.085,143.155,487000000.0
2009-04-24 15:33:00,143.15,143.395,143.145,143.245,594000000.0
2009-04-24 15:34:00,143.29,143.44,143.195,143.395,676800000.0
2009-04-24 15:35:00,143.395,143.45,143.355,143.45,675200000.0
2009-04-24 15:36:00,143.435,143.44,143.345,143.415,644800000.0
2009-04-24 15:37:00,143.42,143.49,143.375,143.385,692000001.0
2009-04-24 15:38:00,143.38,143.405,143.33,143.4,531999999.0
2009-04-24 15:39:00,143.405,143.44,143.32,143.33,527200000.0
2009-04-24 15:40:00,143.34,143.46,143.305,143.35,562800000.0
2009-04-24 15:41:00,143.355,143.365,143.295,143.315,471200000.0
2009-04-24 15:42:00,143.315,143.365,143.295,143.355,508800000.0
2009-04-24 15:43:00,143.355,143.36,143.225,143.24,555200001.0
2009-04-24 15:44:00,143.24,143.34,143.145,143.32,766400000.0
2009-04-24 15:45:00,143.32,143.375,143.22,143.25,528799999.0
2009-04-24 15:46:00,143.25,143.27,143.175,143.26,488800000.0
2009-04-24 15:47:00,143.265,143.34,143.265,143.265,476800000.0
2009-04-24 15:48:00,143.265,143.33,143.215,143.325,565600000.0
2009-04-24 15:49:00,143.33,143.385,143.33,143.36,475599999.0
2009-04-24 15:50:00,143.365,143.445,143.345,143.445,568800000.0
2009-04-24 15:51:00,143.445,143.455,143.39,143.405,506400000.0
2009-04-24 15:52:00,143.4,143.44,143.375,143.38,442800000.0
2009-04-24 15:53:00,143.38,143.465,143.355,143.415,517600000.0
2009-04-24 15:54:00,143.415,143.46,143.36,143.435,615200000.0
2009-04-24 15:55:00,143.42,143.425,143.355,143.415,503200000.0
2009-04-24 15:56:00,143.42,143.505,143.42,143.485,432000000.0
2009-04-24 15:57:00,143.475,143.525,143.44,143.51,434400000.0
2009-04-24 15:58:00,143.51,143.51,143.455,143.46,376800000.0
2009-04-24 15:59:00,143.47,143.495,143.405,143.45,454400000.0
2009-04-24 16:00:00,143.47,143.685,143.47,143.63,505600000.0
2009-04-24 16:01:00,143.635,143.77,143.61,143.72,420800000.0
2009-04-24 16:02:00,143.72,143.82,143.705,143.81,432800000.0
2009-04-24 16:03:00,143.81,143.81,143.7,143.705,521600000.0
2009-04-24 16:04:00,143.7,143.74,143.655,143.665,592000000.0
2009-04-24 16:05:00,143.66,143.765,143.66,143.76,454200000.0
2009-04-24 16:06:00,143.76,143.79,143.715,143.715,459000000.0
2009-04-24 16:07:00,143.715,143.725,143.585,143.585,515200000.0
2009-04-24 16:08:00,143.59,143.66,143.545,143.635,508000000.0
2009-04-24 16:09:00,143.64,143.655,143.5,143.53,526400000.0
2009-04-24 16:10:00,143.53,143.555,143.485,143.495,423999999.0
2009-04-24 16:11:00,143.49,143.535,143.435,143.435,488800000.0
2009-04-24 16:12:00,143.435,143.435,143.35,143.365,649000000.0
2009-04-24 16:13:00,143.365,143.4,143.23,143.235,575200000.0
2009-04-24 16:14:00,143.23,143.285,143.21,143.265,595200000.0
2009-04-24 16:15:00,143.265,143.265,143.135,143.19,579200000.0
2009-04-24 16:16:00,143.18,143.26,143.155,143.19,582400000.0
2009-04-24 16:17:00,143.185,143.27,143.14,143.19,515800000.0
2009-04-24 16:18:00,143.16,143.325,143.16,143.275,463200000.0
2009-04-24 16:19:00,143.275,143.275,143.155,143.185,568800000.0
2009-04-24 16:20:00,143.185,143.23,143.01,143.05,584800000.0
2009-04-24 16:21:00,143.055,143.07,142.875,142.875,625600000.0
2009-04-24 16:22:00,142.895,142.94,142.855,142.92,524800000.0
2009-04-24 16:23:00,142.915,143.055,142.89,143.0,607200000.0
2009-04-24 16:24:00,142.995,143.03,142.94,142.96,716000000.0
2009-04-24 16:25:00,142.96,143.095,142.945,143.035,504000000.0
2009-04-24 16:26:00,143.04,143.065,142.96,143.01,562400000.0
2009-04-24 16:27:00,143.01,143.01,142.925,142.985,434400000.0
2009-04-24 16:28:00,142.98,143.12,142.98,143.11,482800000.0
2009-04-24 16:29:00,143.115,143.14,143.03,143.07,319200000.0
2009-04-24 16:30:00,143.07,143.12,143.07,143.11,305600000.0
2009-04-24 16:31:00,143.1,143.105,143.03,143.04,395200000.0
2009-04-24 16:32:00,143.04,143.19,143.03,143.185,528800000.0
2009-04-24 16:33:00,143.19,143.205,143.135,143.145,570400000.0
2009-04-24 16:34:00,143.145,143.19,143.11,143.18,403200000.0
2009-04-24 16:35:00,143.18,143.235,143.14,143.22,429600000.0
2009-04-24 16:36:00,143.22,143.275,143.185,143.275,411200000.0
2009-04-24 16:37:00,143.265,143.27,143.175,143.245,510400000.0
2009-04-24 16:38:00,143.25,143.255,143.165,143.22,532800000.0
2009-04-24 16:39:00,143.225,143.24,143.19,143.2,374400000.0
2009-04-24 16:40:00,143.23,143.275,143.23,143.26,124800000.0
2009-04-24 16:41:00,143.26,143.285,143.185,143.265,304000000.0
2009-04-24 16:42:00,143.265,143.27,143.16,143.18,419200000.0
2009-04-24 16:43:00,143.155,143.17,143.125,143.13,456000000.0
2009-04-24 16:44:00,143.135,143.17,143.11,143.12,503999999.0
2009-04-24 16:45:00,143.13,143.13,143.015,143.065,450400000.0
2009-04-24 16:46:00,143.075,143.135,143.045,143.13,455200000.0
2009-04-24 16:47:00,143.15,143.15,143.0,143.075,481600000.0
2009-04-24 16:48:00,143.075,143.205,143.055,143.2,548000000.0
2009-04-24 16:49:00,143.18,143.21,143.135,143.14,346399999.0
2009-04-24 16:50:00,143.14,143.155,143.13,143.14,353600000.0
2009-04-24 16:51:00,143.145,143.175,143.085,143.14,520800000.0
2009-04-24 16:52:00,143.165,143.275,143.145,143.21,566400000.0
2009-04-24 16:53:00,143.22,143.245,143.205,143.24,470400000.0
2009-04-24 16:54:00,143.24,143.275,143.205,143.21,316800000.0
2009-04-24 16:55:00,143.215,143.275,143.215,143.245,506400000.0
2009-04-24 16:56:00,143.27,143.27,143.16,143.18,476799999.0
2009-04-24 16:57:00,143.18,143.285,143.155,143.27,679999998.0
2009-04-24 16:58:00,143.265,143.29,143.195,143.22,559199999.0
2009-04-24 16:59:00,143.22,143.35,143.165,143.305,590399999.0
2009-04-24 17:00:00,143.32,143.32,143.19,143.24,544000000.0
2009-04-24 17:01:00,143.24,143.315,143.23,143.285,588800000.0
2009-04-24 17:02:00,143.29,143.3,143.235,143.25,454400000.0
2009-04-24 17:03:00,143.255,143.28,143.2,143.21,447200000.0
2009-04-24 17:04:00,143.21,143.31,143.195,143.25,487200000.0
2009-04-24 17:05:00,143.25,143.27,143.18,143.235,458400000.0
2009-04-24 17:06:00,143.235,143.245,143.2,143.21,531199998.0
2009-04-24 17:07:00,143.22,143.24,143.17,143.18,397600000.0
2009-04-24 17:08:00,143.19,143.255,143.18,143.255,365600000.0
2009-04-24 17:09:00,143.25,143.29,143.22,143.27,375200000.0
2009-04-24 17:10:00,143.265,143.285,143.235,143.27,194400000.0
2009-04-24 17:11:00,143.275,143.29,143.25,143.28,477600000.0
2009-04-24 17:12:00,143.28,143.28,143.23,143.235,280000000.0
2009-04-24 17:13:00,143.23,143.265,143.215,143.265,266400000.0
2009-04-24 17:14:00,143.27,143.285,143.225,143.23,501600000.0
2009-04-24 17:15:00,143.225,143.275,143.215,143.25,452000000.0
2009-04-24 17:16:00,143.265,143.3,143.23,143.25,568800000.0
2009-04-24 17:17:00,143.25,143.3,143.25,143.28,380000000.0
2009-04-24 17:18:00,143.29,143.345,143.23,143.24,464000000.0
2009-04-24 17:19:00,143.255,143.265,143.205,143.215,239200000.0
2009-04-24 17:20:00,143.21,143.255,143.175,143.18,543199999.0
2009-04-24 17:21:00,143.17,143.18,143.11,143.18,387999999.0
2009-04-24 17:22:00,143.175,143.23,143.085,143.23,480600000.0
2009-04-24 17:23:00,143.24,143.25,143.195,143.22,349600000.0
2009-04-24 17:24:00,143.21,143.22,143.16,143.215,370400000.0
2009-04-24 17:25:00,143.21,143.23,143.165,143.215,555200000.0
2009-04-24 17:26:00,143.215,143.22,143.115,143.155,509200000.0
2009-04-24 17:27:00,143.17,143.18,143.095,143.12,437599999.0
2009-04-24 17:28:00,143.12,143.165,143.11,143.14,364600000.0
2009-04-24 17:29:00,143.135,143.215,143.095,143.215,517000000.0
2009-04-24 17:30:00,143.215,143.26,143.17,143.19,796000000.0
2009-04-24 17:31:00,143.19,143.23,143.15,143.155,503200000.0
2009-04-24 17:32:00,143.155,143.245,143.15,143.23,400000000.0
2009-04-24 17:33:00,143.235,143.245,143.185,143.245,532000000.0
2009-04-24 17:34:00,143.245,143.265,143.22,143.245,218400000.0
2009-04-24 17:35:00,143.25,143.305,143.25,143.26,319200000.0
2009-04-24 17:36:00,143.26,143.26,143.155,143.17,365600000.0
2009-04-24 17:37:00,143.185,143.225,143.155,143.165,355200000.0
2009-04-24 17:38:00,143.16,143.17,143.105,143.135,225600000.0
2009-04-24 17:39:00,143.135,143.145,143.105,143.12,270400000.0
2009-04-24 17:40:00,143.12,143.125,143.105,143.115,230400000.0
2009-04-24 17:41:00,143.115,143.17,143.11,143.14,376000000.0
2009-04-24 17:42:00,143.15,143.18,143.14,143.155,244800000.0
2009-04-24 17:43:00,143.15,143.16,143.045,143.065,484800000.0
2009-04-24 17:44:00,143.07,143.11,143.045,143.085,444800000.0
2009-04-24 17:45:00,143.09,143.185,143.08,143.12,348800000.0
2009-04-24 17:46:00,143.11,143.11,142.94,143.045,446400000.0
2009-04-24 17:47:00,143.05,143.115,143.05,143.1,350400000.0
2009-04-24 17:48:00,143.105,143.125,143.09,143.105,393600000.0
2009-04-24 17:49:00,143.1,143.1,142.975,143.0,521600000.0
2009-04-24 17:50:00,142.995,142.995,142.93,142.94,579200000.0
2009-04-24 17:51:00,142.945,142.945,142.885,142.915,369600000.0
2009-04-24 17:52:00,142.915,142.93,142.85,142.85,347200000.0
2009-04-24 17:53:00,142.855,142.86,142.83,142.83,359000000.0
2009-04-24 17:54:00,142.835,142.905,142.835,142.85,290600000.0
2009-04-24 17:55:00,142.845,142.86,142.83,142.835,120800000.0
2009-04-24 17:56:00,142.835,142.845,142.74,142.815,326400000.0
2009-04-24 17:57:00,142.81,142.835,142.79,142.79,282800000.0
2009-04-24 17:58:00,142.795,142.805,142.66,142.69,414200000.0
2009-04-24 17:59:00,142.695,142.73,142.67,142.685,334000000.0
2009-04-24 18:00:00,142.685,142.72,142.65,142.685,272400000.0
2009-04-24 18:01:00,142.69,142.69,142.58,142.58,364800000.0
2009-04-24 18:02:00,142.585,142.585,142.5,142.54,446400000.0
2009-04-24 18:03:00,142.545,142.605,142.54,142.575,256000000.0
2009-04-24 18:04:00,142.575,142.615,142.575,142.595,272000002.0
2009-04-24 18:05:00,142.6,142.73,142.6,142.725,369600000.0
2009-04-24 18:06:00,142.72,142.755,142.69,142.725,318400000.0
2009-04-24 18:07:00,142.715,142.75,142.71,142.74,233600000.0
2009-04-24 18:08:00,142.75,142.775,142.75,142.76,198400000.0
2009-04-24 18:09:00,142.76,142.82,142.75,142.805,368000000.0
2009-04-24 18:10:00,142.805,142.805,142.77,142.8,275200000.0
2009-04-24 18:11:00,142.8,142.815,142.77,142.785,168000000.0
2009-04-24 18:12:00,142.785,142.83,142.785,142.785,358400000.0
2009-04-24 18:13:00,142.785,142.82,142.73,142.745,416000000.0
2009-04-24 18:14:00,142.76,142.795,142.75,142.76,272000000.0
2009-04-24 18:15:00,142.755,142.785,142.735,142.74,209600000.0
2009-04-24 18:16:00,142.745,142.76,142.715,142.72,233600000.0
2009-04-24 18:17:00,142.71,142.745,142.635,142.73,528000001.0
2009-04-24 18:18:00,142.73,142.735,142.68,142.7,459200000.0
2009-04-24 18:19:00,142.695,142.76,142.695,142.76,336000000.0
2009-04-24 18:20:00,142.765,142.805,142.74,142.775,406400000.0
2009-04-24 18:21:00,142.755,142.77,142.725,142.725,248000000.0
2009-04-24 18:22:00,142.73,142.77,142.73,142.76,227200000.0
2009-04-24 18:23:00,142.76,142.79,142.75,142.77,89600000.0
2009-04-24 18:24:00,142.77,142.8,142.755,142.79,337600000.0
2009-04-24 18:25:00,142.8,142.86,142.79,142.81,444800000.0
2009-04-24 18:26:00,142.81,142.855,142.81,142.845,294400000.0
2009-04-24 18:27:00,142.835,142.855,142.81,142.81,169600000.0
2009-04-24 18:28:00,142.81,142.835,142.805,142.825,144000000.0
2009-04-24 18:29:00,142.83,142.85,142.71,142.71,468400000.0
2009-04-24 18:30:00,142.705,142.745,142.61,142.71,432000000.0
2009-04-24 18:31:00,142.71,142.74,142.69,142.72,521600000.0
2009-04-24 18:32:00,142.725,142.76,142.71,142.72,384000000.0
2009-04-24 18:33:00,142.725,142.8,142.72,142.785,395200000.0
2009-04-24 18:34:00,142.785,142.785,142.695,142.695,390400000.0
2009-04-24 18:35:00,142.715,142.73,142.675,142.73,436800000.0
2009-04-24 18:36:00,142.735,142.765,142.73,142.73,276800000.0
2009-04-24 18:37:00,142.73,142.74,142.69,142.69,208000000.0
2009-04-24 18:38:00,142.695,142.755,142.69,142.75,262400000.0
2009-04-24 18:39:00,142.745,142.765,142.725,142.75,113600000.0
2009-04-24 18:40:00,142.755,142.765,142.625,142.69,289600000.0
2009-04-24 18:41:00,142.685,142.695,142.66,142.695,169600000.0
2009-04-24 18:42:00,142.7,142.735,142.685,142.685,233600000.0
2009-04-24 18:43:00,142.68,142.725,142.655,142.67,409600000.0
2009-04-24 18:44:00,142.685,142.685,142.585,142.62,482000000.0
2009-04-24 18:45:00,142.61,142.63,142.53,142.54,496000001.0
2009-04-24 18:46:00,142.54,142.555,142.495,142.525,430400000.0
2009-04-24 18:47:00,142.565,142.625,142.565,142.605,592000001.0
2009-04-24 18:48:00,142.61,142.61,142.5,142.51,444800000.0
2009-04-24 18:49:00,142.53,142.545,142.455,142.495,467200000.0
2009-04-24 18:50:00,142.495,142.55,142.47,142.49,470400000.0
2009-04-24 18:51:00,142.49,142.61,142.485,142.61,376000000.0
2009-04-24 18:52:00,142.605,142.665,142.585,142.62,510400000.0
2009-04-24 18:53:00,142.625,142.65,142.505,142.515,537200000.0
2009-04-24 18:54:00,142.505,142.59,142.505,142.58,465600000.0
2009-04-24 18:55:00,142.58,142.585,142.52,142.535,422400000.0
2009-04-24 18:56:00,142.535,142.565,142.535,142.565,332800000.0
2009-04-24 18:57:00,142.565,142.585,142.535,142.545,372800000.0
2009-04-24 18:58:00,142.53,142.575,142.53,142.57,545599999.0
2009-04-24 18:59:00,142.575,142.595,142.545,142.565,348800000.0
2009-04-24 19:00:00,142.565,142.595,142.545,142.545,272000000.0
2009-04-24 19:01:00,142.545,142.61,142.535,142.595,225600000.0
2009-04-24 19:02:00,142.6,142.62,142.56,142.59,347200000.0
2009-04-24 19:03:00,142.58,142.635,142.575,142.63,337600000.0
2009-04-24 19:04:00,142.635,142.69,142.635,142.645,331200000.0
2009-04-24 19:05:00,142.66,142.68,142.625,142.66,324800000.0
2009-04-24 19:06:00,142.68,142.68,142.565,142.565,336000001.0
2009-04-24 19:07:00,142.57,142.57,142.5,142.52,253000000.0
2009-04-24 19:08:00,142.53,142.57,142.53,142.54,252800000.0
2009-04-24 19:09:00,142.555,142.59,142.53,142.54,45200000.0
2009-04-24 19:10:00,142.545,142.55,142.475,142.495,121600000.0
2009-04-24 19:11:00,142.505,142.605,142.505,142.57,382400000.0
2009-04-24 19:12:00,142.58,142.58,142.525,142.55,331200000.0
2009-04-24 19:13:00,142.55,142.55,142.52,142.54,249600000.0
2009-04-24 19:14:00,142.535,142.57,142.525,142.57,201600000.0
2009-04-24 19:15:00,142.575,142.595,142.535,142.57,246400000.0
2009-04-24 19:16:00,142.565,142.59,142.545,142.57,292800000.0
2009-04-24 19:17:00,142.565,142.565,142.53,142.54,139200000.0
2009-04-24 19:18:00,142.535,142.605,142.535,142.575,97600000.0
2009-04-24 19:19:00,142.6,142.605,142.58,142.605,33600000.0
2009-04-24 19:20:00,142.605,142.615,142.55,142.55,195200000.0
2009-04-24 19:21:00,142.555,142.56,142.54,142.54,33600000.0
2009-04-24 19:22:00,142.545,142.56,142.535,142.55,168000000.0
2009-04-24 19:23:00,142.56,142.57,142.54,142.545,262400000.0
2009-04-24 19:24:00,142.54,142.595,142.54,142.585,54400000.0
2009-04-24 19:25:00,142.575,142.575,142.51,142.525,121600000.0
2009-04-24 19:26:00,142.515,142.52,142.415,142.425,248000000.0
2009-04-24 19:27:00,142.425,142.45,142.425,142.435,108800000.0
2009-04-24 19:28:00,142.435,142.46,142.395,142.395,316800000.0
2009-04-24 19:29:00,142.41,142.415,142.335,142.37,299200000.0
2009-04-24 19:30:00,142.37,142.405,142.29,142.29,248000000.0
2009-04-24 19:31:00,142.275,142.285,142.22,142.285,339200000.0
2009-04-24 19:32:00,142.3,142.375,142.29,142.345,388800000.0
2009-04-24 19:33:00,142.345,142.38,142.315,142.32,379200000.0
2009-04-24 19:34:00,142.32,142.345,142.285,142.31,508800000.0
2009-04-24 19:35:00,142.305,142.325,142.265,142.3,316800000.0
2009-04-24 19:36:00,142.3,142.3,142.265,142.265,163200000.0
2009-04-24 19:37:00,142.265,142.28,142.245,142.25,278400000.0
2009-04-24 19:38:00,142.255,142.275,142.255,142.275,17600000.0
2009-04-24 19:39:00,142.27,142.275,142.255,142.275,32000000.0
2009-04-24 19:40:00,142.27,142.29,142.26,142.29,116800000.0
2009-04-24 19:41:00,142.285,142.29,142.245,142.27,176000000.0
2009-04-24 19:42:00,142.265,142.3,142.265,142.295,104000000.0
2009-04-24 19:43:00,142.29,142.295,142.24,142.275,120000000.0
2009-04-24 19:44:00,142.26,142.28,142.24,142.245,174400000.0
2009-04-24 19:45:00,142.245,142.27,142.245,142.27,56000000.0
2009-04-24 19:46:00,142.28,142.315,142.27,142.31,97600000.0
2009-04-24 19:47:00,142.305,142.31,142.3,142.3,12800000.0
2009-04-24 19:48:00,142.29,142.29,142.26,142.275,107200000.0
2009-04-24 19:49:00,142.255,142.26,142.24,142.24,104000000.0
2009-04-24 19:50:00,142.245,142.245,142.195,142.225,273600000.0
2009-04-24 19:51:00,142.23,142.255,142.22,142.24,377600000.0
2009-04-24 19:52:00,142.235,142.255,142.19,142.19,308800000.0
2009-04-24 19:53:00,142.19,142.205,142.18,142.18,96000000.0
2009-04-24 19:54:00,142.185,142.25,142.18,142.25,236600000.0
2009-04-24 19:55:00,142.255,142.27,142.21,142.23,230400000.0
2009-04-24 19:56:00,142.23,142.26,142.215,142.225,192000000.0
2009-04-24 19:57:00,142.23,142.265,142.19,142.265,176600000.0
2009-04-24 19:58:00,142.26,142.32,142.26,142.26,219200000.0
2009-04-24 19:59:00,142.265,142.265,142.21,142.23,329600000.0
2009-04-24 20:00:00,142.23,142.23,142.1,142.175,529600000.0
2009-04-24 20:01:00,142.175,142.295,142.14,142.245,384000000.0
2009-04-24 20:02:00,142.245,142.395,142.245,142.395,512000000.0
2009-04-24 20:03:00,142.41,142.57,142.365,142.385,412800000.0
2009-04-24 20:04:00,142.38,142.395,142.31,142.39,558400000.0
2009-04-24 20:05:00,142.385,142.43,142.325,142.34,368000000.0
2009-04-24 20:06:00,142.335,142.36,142.26,142.3,369600000.0
2009-04-24 20:07:00,142.305,142.32,142.19,142.195,515200001.0
2009-04-24 20:08:00,142.195,142.275,142.165,142.255,424000000.0
2009-04-24 20:09:00,142.25,142.265,142.135,142.195,521600000.0
2009-04-24 20:10:00,142.21,142.255,142.175,142.25,531200000.0
2009-04-24 20:11:00,142.25,142.25,142.16,142.2,372800000.0
2009-04-24 20:12:00,142.2,142.205,142.05,142.075,470400000.0
2009-04-24 20:13:00,142.08,142.19,142.08,142.16,483200000.0
2009-04-24 20:14:00,142.15,142.15,142.08,142.135,361600000.0
2009-04-24 20:15:00,142.135,142.185,142.115,142.13,420800000.0
2009-04-24 20:16:00,142.135,142.21,142.12,142.18,353600000.0
2009-04-24 20:17:00,142.185,142.205,142.145,142.165,494400000.0
2009-04-24 20:18:00,142.16,142.2,142.16,142.2,470400000.0
2009-04-24 20:19:00,142.215,142.26,142.2,142.215,552000000.0
2009-04-24 20:20:00,142.215,142.265,142.205,142.225,371200000.0
2009-04-24 20:21:00,142.23,142.315,142.22,142.295,351400000.0
2009-04-24 20:22:00,142.3,142.3,142.245,142.25,56000000.0
2009-04-24 20:23:00,142.265,142.295,142.235,142.255,128800000.0
2009-04-24 20:24:00,142.255,142.295,142.255,142.295,268800000.0
2009-04-24 20:25:00,142.285,142.29,142.275,142.28,102400000.0
2009-04-24 20:26:00,142.28,142.285,142.22,142.24,320000000.0
2009-04-24 20:27:00,142.235,142.32,142.225,142.295,273600000.0
2009-04-24 20:28:00,142.3,142.35,142.285,142.31,251200000.0
2009-04-24 20:29:00,142.325,142.405,142.295,142.405,203200000.0
2009-04-24 20:30:00,142.405,142.605,142.405,142.44,332800000.0
2009-04-24 20:31:00,142.435,142.495,142.35,142.485,340800000.0
2009-04-24 20:32:00,142.485,142.55,142.48,142.515,232000000.0
2009-04-24 20:33:00,142.52,142.58,142.52,142.545,185600000.0
2009-04-24 20:34:00,142.565,142.575,142.5,142.555,360000000.0
2009-04-24 20:35:00,142.565,142.625,142.565,142.575,236800000.0
2009-04-24 20:36:00,142.575,142.575,142.485,142.5,192000000.0
2009-04-24 20:37:00,142.485,142.49,142.46,142.465,128000000.0
2009-04-24 20:38:00,142.47,142.475,142.41,142.42,248000000.0
2009-04-24 20:39:00,142.425,142.48,142.405,142.43,185600000.0
2009-04-24 20:40:00,142.445,142.45,142.405,142.415,99200000.0
2009-04-24 20:41:00,142.42,142.45,142.415,142.44,123200000.0
2009-04-24 20:42:00,142.445,142.47,142.43,142.44,152000000.0
2009-04-24 20:43:00,142.44,142.465,142.39,142.41,345600000.0
2009-04-24 20:44:00,142.41,142.42,142.385,142.405,192000000.0
2009-04-24 20:45:00,142.405,142.49,142.405,142.455,281600000.0
2009-04-24 20:46:00,142.46,142.49,142.435,142.475,161600000.0
2009-04-24 20:47:00,142.475,142.48,142.46,142.465,54400000.0
2009-04-24 20:48:00,142.46,142.475,142.38,142.405,168000000.0
2009-04-24 20:49:00,142.415,142.415,142.315,142.36,190400000.0
2009-04-24 20:50:00,142.375,142.395,142.345,142.345,145600000.0
2009-04-24 20:51:00,142.345,142.37,142.32,142.345,115200000.0
2009-04-24 20:52:00,142.345,142.39,142.345,142.385,192000000.0
2009-04-24 20:53:00,142.385,142.39,142.34,142.35,169600000.0
2009-04-24 20:54:00,142.34,142.365,142.33,142.36,140800000.0
2009-04-24 20:55:00,142.355,142.415,142.355,142.385,344000000.0
2009-04-24 20:56:00,142.38,142.415,142.38,142.405,142400000.0
2009-04-24 20:57:00,142.405,142.45,142.405,142.445,60800000.0
2009-04-24 20:58:00,142.435,142.435,142.385,142.39,96000000.0
2009-04-24 20:59:00,142.39,142.395,142.305,142.345,256000000.0
2009-04-24 21:00:00,142.36,142.435,142.36,142.435,156800000.0
2009-04-24 21:01:00,142.43,142.43,142.395,142.395,104000000.0
2009-04-24 21:02:00,142.385,142.395,142.345,142.355,124800000.0
2009-04-24 21:03:00,142.365,142.41,142.35,142.375,126400000.0
2009-04-24 21:04:00,142.375,142.44,142.375,142.44,182400000.0
2009-04-24 21:05:00,142.435,142.475,142.435,142.47,59200000.0
2009-04-24 21:06:00,142.46,142.48,142.44,142.44,70400000.0
2009-04-24 21:07:00,142.435,142.47,142.4,142.465,148800000.0
2009-04-24 21:08:00,142.465,142.53,142.465,142.525,243200000.0
2009-04-24 21:09:00,142.535,142.58,142.535,142.57,72000000.0
2009-04-24 21:10:00,142.54,142.555,142.5,142.5,134400000.0
2009-04-24 21:11:00,142.495,142.52,142.48,142.515,107200000.0
2009-04-24 21:12:00,142.505,142.545,142.505,142.545,120000000.0
2009-04-24 21:13:00,142.545,142.545,142.475,142.48,116800000.0
2009-04-24 21:14:00,142.475,142.475,142.445,142.46,188800000.0
2009-04-24 21:15:00,142.46,142.48,142.46,142.475,32000000.0
2009-04-24 21:16:00,142.47,142.475,142.455,142.455,75200000.0
2009-04-24 21:17:00,142.45,142.455,142.425,142.43,249600000.0
2009-04-24 21:18:00,142.43,142.445,142.425,142.435,104000000.0
2009-04-24 21:19:00,142.435,142.45,142.435,142.445,41600000.0
2009-04-24 21:20:00,142.445,142.46,142.445,142.455,54400000.0
2009-04-24 21:21:00,142.45,142.47,142.435,142.46,262400000.0
2009-04-24 21:22:00,142.465,142.52,142.465,142.5,140800000.0
2009-04-24 21:23:00,142.515,142.52,142.48,142.5,206400000.0
2009-04-24 21:24:00,142.505,142.51,142.505,142.51,9600000.0
2009-04-24 21:25:00,142.505,142.555,142.5,142.505,118400000.0
2009-04-24 21:26:00,142.515,142.55,142.485,142.53,170400000.0
2009-04-24 21:27:00,142.54,142.54,142.53,142.535,33600000.0
2009-04-24 21:28:00,142.54,142.54,142.54,142.54,6400000.0
2009-04-24 21:29:00,142.545,142.55,142.535,142.535,51200000.0
2009-04-24 21:30:00,142.525,142.595,142.51,142.595,291199999.0
2009-04-24 21:31:00,142.6,142.655,142.6,142.62,151400000.0
2009-04-24 21:32:00,142.62,142.63,142.58,142.59,182400000.0
2009-04-24 21:33:00,142.59,142.59,142.585,142.585,44800000.0
2009-04-24 21:34:00,142.585,142.6,142.585,142.595,62400000.0
2009-04-24 21:35:00,142.59,142.595,142.58,142.59,94400000.0
2009-04-24 21:36:00,142.595,142.605,142.55,142.56,67200000.0
2009-04-24 21:37:00,142.555,142.555,142.525,142.525,171200000.0
2009-04-24 21:38:00,142.53,142.53,142.49,142.49,155200000.0
2009-04-24 21:39:00,142.48,142.49,142.43,142.445,299200001.0
2009-04-24 21:40:00,142.45,142.45,142.385,142.445,302400000.0
2009-04-24 21:41:00,142.445,142.495,142.425,142.475,348999999.0
2009-04-24 21:42:00,142.465,142.48,142.41,142.415,253800000.0
2009-04-24 21:43:00,142.425,142.435,142.405,142.425,297600000.0
2009-04-24 21:44:00,142.425,142.46,142.395,142.46,148200000.0
2009-04-24 21:45:00,142.47,142.615,142.47,142.575,358400000.0
2009-04-24 21:46:00,142.575,142.61,142.56,142.605,254400000.0
2009-04-24 21:47:00,142.605,142.605,142.545,142.59,134400000.0
2009-04-24 21:48:00,142.59,142.59,142.56,142.56,150400000.0
2009-04-24 21:49:00,142.555,142.555,142.485,142.54,190000000.0
2009-04-24 21:50:00,142.545,142.545,142.485,142.52,166400000.0
2009-04-24 21:51:00,142.515,142.525,142.485,142.485,184000000.0
2009-04-24 21:52:00,142.485,142.515,142.485,142.51,65400000.0
2009-04-24 21:53:00,142.475,142.505,142.475,142.485,143800000.0
2009-04-24 21:54:00,142.485,142.485,142.39,142.445,209200000.0
2009-04-24 21:55:00,142.445,142.475,142.4,142.415,420000000.0
2009-04-24 21:56:00,142.415,142.415,142.375,142.395,27000000.0
2009-04-24 21:57:00,142.395,142.395,142.315,142.33,63400000.0
2009-04-24 21:58:00,142.335,142.35,142.275,142.295,292800000.0
2009-04-24 21:59:00,142.29,142.335,142.26,142.305,436200000.0
2009-04-24 22:00:00,142.3,142.37,142.3,142.33,302400000.0
2009-04-24 22:01:00,142.345,142.35,142.305,142.33,152000000.0
2009-04-24 22:02:00,142.33,142.445,142.33,142.38,276800000.0
2009-04-24 22:03:00,142.38,142.38,142.36,142.36,209600000.0
2009-04-24 22:04:00,142.37,142.4,142.335,142.39,233600000.0
2009-04-24 22:05:00,142.385,142.405,142.38,142.405,102400000.0
2009-04-24 22:06:00,142.405,142.415,142.39,142.39,51200000.0
2009-04-24 22:07:00,142.39,142.405,142.36,142.375,136000000.0
2009-04-24 22:08:00,142.385,142.395,142.335,142.37,115200000.0
2009-04-24 22:09:00,142.37,142.37,142.36,142.36,33600000.0
2009-04-24 22:10:00,142.365,142.41,142.355,142.38,428200000.0
2009-04-24 22:11:00,142.38,142.39,142.355,142.36,126400000.0
2009-04-24 22:12:00,142.36,142.39,142.36,142.39,89600000.0
2009-04-24 22:13:00,142.385,142.39,142.38,142.38,70400000.0
2009-04-24 22:14:00,142.38,142.385,142.38,142.38,43200000.0
2009-04-24 22:15:00,142.38,142.405,142.37,142.405,72000000.0
2009-04-24 22:16:00,142.405,142.405,142.375,142.385,44800000.0
2009-04-24 22:17:00,142.385,142.4,142.385,142.395,88000000.0
2009-04-24 22:18:00,142.395,142.41,142.395,142.405,84800000.0
2009-04-24 22:19:00,142.405,142.43,142.405,142.425,161600000.0
2009-04-24 22:20:00,142.425,142.435,142.4,142.4,268800000.0
2009-04-24 22:21:00,142.4,142.41,142.4,142.41,180800000.0
2009-04-24 22:22:00,142.41,142.415,142.405,142.415,193600000.0
2009-04-24 22:23:00,142.41,142.415,142.375,142.395,113600000.0
2009-04-24 22:24:00,142.395,142.4,142.385,142.385,16000000.0
2009-04-24 22:25:00,142.38,142.445,142.37,142.445,132800000.0
2009-04-24 22:26:00,142.445,142.445,142.42,142.445,48000000.0
2009-04-24 22:27:00,142.445,142.46,142.435,142.46,150400000.0
2009-04-24 22:28:00,142.44,142.485,142.43,142.47,147200000.0
2009-04-24 22:29:00,142.495,142.54,142.495,142.54,136000000.0
2009-04-24 22:30:00,142.545,142.555,142.475,142.495,254400000.0
2009-04-24 22:31:00,142.5,142.505,142.46,142.47,209600000.0
2009-04-24 22:32:00,142.47,142.475,142.455,142.47,107200000.0
2009-04-24 22:33:00,142.47,142.47,142.435,142.45,107200000.0
2009-04-24 22:34:00,142.45,142.51,142.45,142.5,70400000.0
2009-04-24 22:35:00,142.5,142.525,142.435,142.455,305600000.0
2009-04-24 22:36:00,142.48,142.5,142.47,142.47,65600000.0
2009-04-24 22:37:00,142.48,142.48,142.45,142.455,83200000.0
2009-04-24 22:38:00,142.455,142.455,142.415,142.44,56000000.0
2009-04-24 22:39:00,142.43,142.43,142.38,142.405,54400000.0
2009-04-24 22:40:00,142.415,142.42,142.37,142.37,171200000.0
2009-04-24 22:41:00,142.365,142.4,142.365,142.395,89600000.0
2009-04-24 22:42:00,142.385,142.39,142.36,142.39,78400000.0
2009-04-24 22:43:00,142.375,142.375,142.35,142.365,56000000.0
2009-04-24 22:44:00,142.38,142.38,142.38,142.38,9600000.0
2009-04-24 22:45:00,142.38,142.415,142.38,142.395,49600000.0
2009-04-24 22:46:00,142.39,142.39,142.375,142.375,75200000.0
2009-04-24 22:47:00,142.37,142.48,142.37,142.48,51200000.0
2009-04-24 22:48:00,142.475,142.52,142.44,142.485,73600000.0
2009-04-24 22:49:00,142.485,142.54,142.45,142.495,118400000.0
2009-04-24 22:50:00,142.495,142.54,142.495,142.53,123200000.0
2009-04-24 22:51:00,142.53,142.53,142.495,142.495,112000000.0
2009-04-24 22:52:00,142.495,142.55,142.48,142.495,180800000.0
2009-04-24 22:53:00,142.5,142.515,142.485,142.485,70400000.0
2009-04-24 22:54:00,142.495,142.52,142.495,142.505,76800000.0
2009-04-24 22:55:00,142.52,142.55,142.52,142.53,132800000.0
2009-04-24 22:56:00,142.525,142.535,142.445,142.445,108800000.0
2009-04-24 22:57:00,142.47,142.51,142.42,142.445,288000000.0
2009-04-24 22:58:00,142.435,142.54,142.41,142.51,131200000.0
2009-04-24 22:59:00,142.51,142.59,142.47,142.59,224000000.0
2009-04-26 23:00:00,142.416,142.416,141.898,141.898,49400000.0
2009-04-26 23:01:00,141.9,141.9,141.875,141.885,5000000.0
2009-04-26 23:02:00,141.945,141.945,141.9,141.9,12800000.0
2009-04-26 23:03:00,141.89,141.9,141.89,141.895,3000000.0
2009-04-26 23:04:00,141.88,141.895,141.875,141.875,5000000.0
2009-04-26 23:05:00,141.865,141.9,141.86,141.9,11800000.0
2009-04-26 23:06:00,141.959,141.972,141.953,141.956,100800000.0
2009-04-26 23:07:00,141.825,141.89,141.825,141.825,7000000.0
2009-04-26 23:08:00,141.84,141.89,141.775,141.88,20000000.0
2009-04-26 23:09:00,141.86,141.88,141.785,141.84,10000000.0
2009-04-26 23:10:00,141.805,141.81,141.805,141.81,2000000.0
2009-04-26 23:11:00,141.8,141.815,141.8,141.815,5000000.0
2009-04-26 23:12:00,141.8,141.895,141.8,141.895,26200000.0
2009-04-26 23:13:00,141.895,141.895,141.835,141.865,52800000.0
2009-04-26 23:14:00,141.945,141.945,141.865,141.875,39400000.0
2009-04-26 23:15:00,141.875,141.875,141.795,141.815,29800000.0
2009-04-26 23:16:00,141.82,141.83,141.815,141.815,11200000.0
2009-04-26 23:17:00,141.83,141.86,141.82,141.86,19200000.0
2009-04-26 23:18:00,141.86,141.86,141.85,141.85,20800000.0
2009-04-26 23:19:00,141.85,141.85,141.805,141.805,52800000.0
2009-04-26 23:20:00,141.815,141.85,141.815,141.845,41600000.0
2009-04-26 23:21:00,141.845,141.845,141.845,141.845,6400000.0
2009-04-26 23:22:00,141.855,141.855,141.855,141.855,6400000.0
2009-04-26 23:23:00,141.84,141.845,141.84,141.845,12800000.0
2009-04-26 23:24:00,141.821,141.873,141.797,141.828,179000000.0
2009-04-26 23:25:00,141.845,141.845,141.845,141.845,9600000.0
2009-04-26 23:26:00,141.813,141.835,141.812,141.825,124800000.0
2009-04-26 23:27:00,141.775,141.845,141.775,141.835,28000000.0
2009-04-26 23:28:00,141.85,141.85,141.85,141.85,3200000.0
2009-04-26 23:29:00,141.85,141.85,141.845,141.845,9600000.0
2009-04-26 23:30:00,141.85,141.85,141.835,141.84,19200000.0
2009-04-26 23:31:00,141.85,141.85,141.85,141.85,9600000.0
2009-04-26 23:32:00,141.85,141.905,141.85,141.895,59200000.0
2009-04-26 23:33:00,141.895,141.895,141.895,141.895,9600000.0
2009-04-26 23:34:00,141.895,141.905,141.895,141.905,30400000.0
2009-04-26 23:35:00,141.92,141.925,141.92,141.925,14400000.0
2009-04-26 23:36:00,141.935,141.935,141.925,141.935,35200000.0
2009-04-26 23:37:00,141.935,141.955,141.925,141.945,51200000.0
2009-04-26 23:38:00,141.945,142.005,141.92,141.975,70200000.0
2009-04-26 23:39:00,141.97,142.01,141.95,141.95,41600000.0
2009-04-26 23:40:00,141.95,141.96,141.95,141.96,6400000.0
2009-04-26 23:41:00,142.0,142.0,141.944,141.962,38400000.0
2009-04-26 23:42:00,141.975,141.975,141.965,141.965,9600000.0
2009-04-26 23:43:00,141.961,141.971,141.922,141.938,201800000.0
2009-04-26 23:44:00,141.975,142.0,141.975,141.99,14400000.0
2009-04-26 23:45:00,141.995,141.995,141.99,141.99,6400000.0
2009-04-26 23:46:00,141.99,141.99,141.975,141.98,25600000.0
2009-04-26 23:47:00,141.954,141.954,141.849,141.936,115400000.0
2009-04-26 23:48:00,141.97,141.97,141.885,141.925,67200000.0
2009-04-26 23:49:00,141.935,141.935,141.935,141.935,3200000.0
2009-04-26 23:50:00,141.92,141.925,141.92,141.925,6400000.0
2009-04-26 23:51:00,141.913,141.922,141.894,141.913,194400000.0
2009-04-26 23:52:00,141.925,141.925,141.925,141.925,6400000.0
2009-04-26 23:53:00,141.925,141.935,141.925,141.935,38400000.0
2009-04-26 23:54:00,141.935,141.945,141.91,141.91,16000000.0
2009-04-26 23:55:00,141.92,141.925,141.915,141.915,35200000.0
2009-04-26 23:56:00,141.93,141.95,141.93,141.95,22400000.0
2009-04-26 23:57:00,141.96,141.96,141.96,141.96,9600000.0
2009-04-26 23:58:00,141.96,141.96,141.96,141.96,3200000.0
2009-04-26 23:59:00,141.975,141.985,141.95,141.97,57600000.0
2009-04-27 00:00:00,141.95,141.985,141.94,141.96,48000000.0
2009-04-27 00:01:00,141.945,141.96,141.93,141.93,41600000.0
2009-04-27 00:02:00,141.925,142.07,141.925,141.99,123800000.0
2009-04-27 00:03:00,141.98,141.98,141.835,141.85,158400000.0
2009-04-27 00:04:00,141.85,141.85,141.795,141.795,182400000.0
2009-04-27 00:05:00,141.78,141.78,141.725,141.725,121800000.0
2009-04-27 00:06:00,141.73,141.73,141.725,141.725,24000000.0
2009-04-27 00:07:00,141.725,141.88,141.725,141.81,333600000.0
2009-04-27 00:08:00,141.8,141.845,141.76,141.785,123200000.0
2009-04-27 00:09:00,141.77,141.825,141.765,141.825,51200000.0
2009-04-27 00:10:00,141.835,141.895,141.815,141.855,227200000.0
2009-04-27 00:11:00,141.855,141.89,141.84,141.885,145600000.0
2009-04-27 00:12:00,141.885,141.895,141.87,141.88,83200000.0
2009-04-27 00:13:00,141.875,141.875,141.795,141.795,65600000.0
2009-04-27 00:14:00,141.795,141.8,141.785,141.795,139200000.0
2009-04-27 00:15:00,141.785,141.815,141.785,141.815,46400000.0
2009-04-27 00:16:00,141.773,141.779,141.755,141.77,19200000.0
2009-04-27 00:17:00,141.815,141.86,141.705,141.855,59200000.0
2009-04-27 00:18:00,141.855,141.865,141.803,141.855,33600000.0
2009-04-27 00:19:00,141.815,141.875,141.813,141.855,43200000.0
2009-04-27 00:20:00,141.85,141.905,141.82,141.84,144000000.0
2009-04-27 00:21:00,141.84,141.92,141.83,141.92,108800000.0
2009-04-27 00:22:00,141.905,141.92,141.815,141.835,65600000.0
2009-04-27 00:23:00,141.835,141.855,141.835,141.855,22400000.0
2009-04-27 00:24:00,141.845,141.845,141.8,141.83,129600000.0
2009-04-27 00:25:00,141.84,141.855,141.795,141.855,171200000.0
2009-04-27 00:26:00,141.845,141.895,141.845,141.895,46400000.0
2009-04-27 00:27:00,141.895,141.94,141.86,141.88,230400000.0
2009-04-27 00:28:00,141.905,141.905,141.875,141.875,56000000.0
2009-04-27 00:29:00,141.88,141.88,141.865,141.865,9600000.0
2009-04-27 00:30:00,141.875,141.895,141.875,141.895,19200000.0
2009-04-27 00:31:00,141.905,141.91,141.85,141.86,91200000.0
2009-04-27 00:32:00,141.865,141.87,141.82,141.825,80000000.0
2009-04-27 00:33:00,141.825,141.875,141.815,141.845,94400000.0
2009-04-27 00:34:00,141.855,141.97,141.81,141.91,241000000.0
2009-04-27 00:35:00,141.91,141.965,141.885,141.9,91200000.0
2009-04-27 00:36:00,141.905,141.955,141.8,141.81,152800000.0
2009-04-27 00:37:00,141.815,141.885,141.805,141.885,187200000.0
2009-04-27 00:38:00,141.885,141.885,141.835,141.855,81600000.0
2009-04-27 00:39:00,141.845,141.905,141.845,141.895,134000000.0
2009-04-27 00:40:00,141.91,141.92,141.835,141.865,136000000.0
2009-04-27 00:41:00,141.865,141.905,141.865,141.905,68800000.0
2009-04-27 00:42:00,141.851,141.885,141.843,141.868,254800000.0
2009-04-27 00:43:00,141.915,141.92,141.915,141.92,6400000.0
2009-04-27 00:44:00,141.915,141.92,141.89,141.895,41600000.0
2009-04-27 00:45:00,141.89,141.905,141.89,141.89,19200000.0
2009-04-27 00:46:00,141.842,141.879,141.831,141.855,285800000.0
2009-04-27 00:47:00,141.885,141.91,141.855,141.855,96000000.0
2009-04-27 00:48:00,141.845,141.9,141.83,141.885,120000000.0
2009-04-27 00:49:00,141.885,141.885,141.82,141.82,56000000.0
2009-04-27 00:50:00,141.805,141.805,141.735,141.735,124800000.0
2009-04-27 00:51:00,141.735,141.755,141.69,141.715,249400000.0
2009-04-27 00:52:00,141.715,141.735,141.71,141.72,99200000.0
2009-04-27 00:53:00,141.72,141.73,141.66,141.69,281600000.0
2009-04-27 00:54:00,141.69,141.75,141.67,141.73,247000000.0
2009-04-27 00:55:00,141.72,141.73,141.695,141.695,84800000.0
2009-04-27 00:56:00,141.71,141.72,141.685,141.685,19200000.0
2009-04-27 00:57:00,141.685,141.77,141.675,141.71,126400000.0
2009-04-27 00:58:00,141.69,141.71,141.66,141.69,128000000.0
2009-04-27 00:59:00,141.685,141.705,141.68,141.69,78400000.0
2009-04-27 01:00:00,141.685,141.695,141.67,141.695,118400000.0
2009-04-27 01:01:00,141.69,141.705,141.635,141.675,172800000.0
2009-04-27 01:02:00,141.675,141.7,141.64,141.7,124800000.0
2009-04-27 01:03:00,141.69,141.715,141.675,141.675,78400000.0
2009-04-27 01:04:00,141.665,141.73,141.665,141.7,132000000.0
2009-04-27 01:05:00,141.735,141.745,141.705,141.705,22400000.0
2009-04-27 01:06:00,141.715,141.72,141.695,141.695,25600000.0
2009-04-27 01:07:00,141.695,141.73,141.69,141.73,36800000.0
2009-04-27 01:08:00,141.735,141.735,141.68,141.7,65600000.0
2009-04-27 01:09:00,141.705,141.705,141.695,141.7,28800000.0
2009-04-27 01:10:00,141.7,141.755,141.69,141.755,92800000.0
2009-04-27 01:11:00,141.765,141.81,141.76,141.81,64000000.0
2009-04-27 01:12:00,141.82,141.82,141.765,141.78,102400000.0
2009-04-27 01:13:00,141.795,141.855,141.795,141.855,128000000.0
2009-04-27 01:14:00,141.855,141.875,141.85,141.875,48000000.0
2009-04-27 01:15:00,141.87,141.9,141.84,141.875,102400000.0
2009-04-27 01:16:00,141.855,141.925,141.855,141.875,123200000.0
2009-04-27 01:17:00,141.89,141.915,141.865,141.915,92800000.0
2009-04-27 01:18:00,141.91,141.91,141.87,141.87,73600000.0
2009-04-27 01:19:00,141.88,141.9,141.88,141.895,89600000.0
2009-04-27 01:20:00,141.9,142.0,141.9,141.985,51200000.0
2009-04-27 01:21:00,141.99,142.045,141.985,142.015,105600000.0
2009-04-27 01:22:00,141.995,142.015,141.98,141.98,32000000.0
2009-04-27 01:23:00,141.98,141.98,141.98,141.98,12800000.0
2009-04-27 01:24:00,141.98,141.98,141.915,141.94,76800000.0
2009-04-27 01:25:00,141.935,141.95,141.895,141.925,140800000.0
2009-04-27 01:26:00,141.93,141.945,141.87,141.87,155200000.0
2009-04-27 01:27:00,141.87,141.905,141.845,141.865,147200000.0
2009-04-27 01:28:00,141.875,141.875,141.805,141.825,147200000.0
2009-04-27 01:29:00,141.82,141.835,141.755,141.825,217600000.0
2009-04-27 01:30:00,141.815,141.83,141.725,141.745,222400000.0
2009-04-27 01:31:00,141.76,141.76,141.695,141.715,100800000.0
2009-04-27 01:32:00,141.7,141.72,141.69,141.715,67200000.0
2009-04-27 01:33:00,141.715,141.725,141.69,141.715,182400000.0
2009-04-27 01:34:00,141.715,141.715,141.6,141.6,242400000.0
2009-04-27 01:35:00,141.585,141.62,141.585,141.62,137600000.0
2009-04-27 01:36:00,141.635,141.69,141.635,141.69,126400000.0
2009-04-27 01:37:00,141.685,141.715,141.685,141.685,57600000.0
2009-04-27 01:38:00,141.675,141.685,141.66,141.67,27200000.0
2009-04-27 01:39:00,141.665,141.665,141.58,141.58,249600000.0
2009-04-27 01:40:00,141.59,141.66,141.59,141.66,62400000.0
2009-04-27 01:41:00,141.645,141.745,141.645,141.7,280000000.0
2009-04-27 01:42:00,141.7,141.73,141.7,141.715,59200000.0
2009-04-27 01:43:00,141.71,141.725,141.685,141.69,56000000.0
2009-04-27 01:44:00,141.69,141.705,141.685,141.705,46400000.0
2009-04-27 01:45:00,141.69,141.72,141.685,141.7,136000000.0
2009-04-27 01:46:00,141.7,141.705,141.615,141.615,199200000.0
2009-04-27 01:47:00,141.615,141.615,141.53,141.55,188800000.0
2009-04-27 01:48:00,141.545,141.545,141.505,141.515,107200000.0
2009-04-27 01:49:00,141.52,141.54,141.51,141.535,241600000.0
2009-04-27 01:50:00,141.555,141.6,141.49,141.5,239200000.0
2009-04-27 01:51:00,141.51,141.555,141.51,141.555,128000000.0
2009-04-27 01:52:00,141.565,141.685,141.565,141.605,200000000.0
2009-04-27 01:53:00,141.605,141.65,141.605,141.64,134400000.0
2009-04-27 01:54:00,141.63,141.725,141.63,141.695,300800000.0
2009-04-27 01:55:00,141.695,141.715,141.615,141.635,201600000.0
2009-04-27 01:56:00,141.62,141.635,141.555,141.565,175200000.0
2009-04-27 01:57:00,141.565,141.67,141.555,141.63,107200000.0
2009-04-27 01:58:00,141.625,141.645,141.62,141.645,68800000.0
2009-04-27 01:59:00,141.65,141.66,141.64,141.65,41600000.0
2009-04-27 02:00:00,141.64,141.66,141.555,141.595,228600000.0
2009-04-27 02:01:00,141.58,141.615,141.555,141.595,98500000.0
2009-04-27 02:02:00,141.605,141.615,141.53,141.555,187000000.0
2009-04-27 02:03:00,141.565,141.57,141.53,141.55,180800000.0
2009-04-27 02:04:00,141.55,141.59,141.55,141.59,167200000.0
2009-04-27 02:05:00,141.585,141.68,141.585,141.675,273600000.0
2009-04-27 02:06:00,141.66,141.69,141.645,141.675,99200000.0
2009-04-27 02:07:00,141.66,141.755,141.66,141.745,416000000.0
2009-04-27 02:08:00,141.755,141.755,141.63,141.66,244800000.0
2009-04-27 02:09:00,141.67,141.715,141.665,141.68,182400000.0
2009-04-27 02:10:00,141.68,141.68,141.605,141.625,220800000.0
2009-04-27 02:11:00,141.63,141.65,141.61,141.63,337600000.0
2009-04-27 02:12:00,141.625,141.625,141.565,141.59,124800000.0
2009-04-27 02:13:00,141.59,141.605,141.555,141.56,355200000.0
2009-04-27 02:14:00,141.56,141.615,141.545,141.55,333600000.0
2009-04-27 02:15:00,141.55,141.57,141.5,141.54,289600000.0
2009-04-27 02:16:00,141.54,141.605,141.515,141.58,192000000.0
2009-04-27 02:17:00,141.575,141.58,141.535,141.54,179200000.0
2009-04-27 02:18:00,141.515,141.525,141.49,141.49,212800000.0
2009-04-27 02:19:00,141.485,141.525,141.475,141.505,220800000.0
2009-04-27 02:20:00,141.505,141.535,141.47,141.47,346000000.0
2009-04-27 02:21:00,141.475,141.485,141.47,141.475,102400000.0
2009-04-27 02:22:00,141.47,141.49,141.445,141.49,60800000.0
2009-04-27 02:23:00,141.5,141.51,141.455,141.47,189600000.0
2009-04-27 02:24:00,141.465,141.51,141.465,141.51,188800000.0
2009-04-27 02:25:00,141.51,141.515,141.44,141.45,337600000.0
2009-04-27 02:26:00,141.465,141.485,141.455,141.47,158400000.0
2009-04-27 02:27:00,141.475,141.495,141.445,141.455,192800000.0
2009-04-27 02:28:00,141.455,141.57,141.455,141.555,219200000.0
2009-04-27 02:29:00,141.53,141.555,141.52,141.52,166400000.0
2009-04-27 02:30:00,141.51,141.52,141.47,141.48,201600000.0
2009-04-27 02:31:00,141.475,141.49,141.44,141.48,121600000.0
2009-04-27 02:32:00,141.485,141.525,141.485,141.505,212800000.0
2009-04-27 02:33:00,141.51,141.52,141.465,141.49,97600000.0
2009-04-27 02:34:00,141.495,141.53,141.495,141.505,145600000.0
2009-04-27 02:35:00,141.52,141.56,141.5,141.56,182400000.0
2009-04-27 02:36:00,141.56,141.615,141.555,141.615,75200000.0
2009-04-27 02:37:00,141.61,141.64,141.595,141.63,136000000.0
2009-04-27 02:38:00,141.63,141.66,141.63,141.66,59200000.0
2009-04-27 02:39:00,141.66,141.675,141.64,141.66,193600000.0
2009-04-27 02:40:00,141.66,141.705,141.655,141.705,196800000.0
2009-04-27 02:41:00,141.715,141.715,141.635,141.665,225600000.0
2009-04-27 02:42:00,141.655,141.655,141.605,141.605,254400000.0
2009-04-27 02:43:00,141.62,141.635,141.615,141.635,51200000.0
2009-04-27 02:44:00,141.615,141.64,141.61,141.61,59200000.0
2009-04-27 02:45:00,141.605,141.61,141.595,141.605,64000000.0
2009-04-27 02:46:00,141.61,141.64,141.605,141.635,62400000.0
2009-04-27 02:47:00,141.625,141.64,141.61,141.64,107200000.0
2009-04-27 02:48:00,141.64,141.645,141.62,141.645,97600000.0
2009-04-27 02:49:00,141.65,141.65,141.64,141.645,35200000.0
2009-04-27 02:50:00,141.635,141.655,141.63,141.645,44800000.0
2009-04-27 02:51:00,141.645,141.715,141.625,141.715,142400000.0
2009-04-27 02:52:00,141.75,141.8,141.73,141.8,277200000.0
2009-04-27 02:53:00,141.8,141.85,141.785,141.785,326400000.0
2009-04-27 02:54:00,141.78,141.82,141.725,141.815,412800000.0
2009-04-27 02:55:00,141.815,141.83,141.765,141.765,299200000.0
2009-04-27 02:56:00,141.75,141.775,141.735,141.775,172800000.0
2009-04-27 02:57:00,141.775,141.815,141.765,141.795,256000000.0
2009-04-27 02:58:00,141.79,141.795,141.76,141.76,110400000.0
2009-04-27 02:59:00,141.77,141.8,141.77,141.775,67200000.0
2009-04-27 03:00:00,141.765,141.79,141.76,141.76,116800000.0
2009-04-27 03:01:00,141.76,141.77,141.725,141.725,267200000.0
2009-04-27 03:02:00,141.71,141.745,141.71,141.725,115200000.0
2009-04-27 03:03:00,141.725,141.75,141.725,141.74,104000000.0
2009-04-27 03:04:00,141.75,141.78,141.745,141.75,115200000.0
2009-04-27 03:05:00,141.745,141.745,141.705,141.735,164800000.0
2009-04-27 03:06:00,141.73,141.825,141.72,141.805,461600000.0
2009-04-27 03:07:00,141.795,141.795,141.72,141.735,248000000.0
2009-04-27 03:08:00,141.74,141.745,141.72,141.745,139200000.0
2009-04-27 03:09:00,141.735,141.825,141.725,141.77,494400001.0
2009-04-27 03:10:00,141.77,141.78,141.71,141.725,352000000.0
2009-04-27 03:11:00,141.735,141.755,141.725,141.73,396800000.0
2009-04-27 03:12:00,141.73,141.735,141.71,141.72,188800000.0
2009-04-27 03:13:00,141.705,141.725,141.695,141.715,196800000.0
2009-04-27 03:14:00,141.725,141.81,141.725,141.805,224000000.0
2009-04-27 03:15:00,141.815,141.84,141.765,141.765,190400000.0
2009-04-27 03:16:00,141.765,141.81,141.755,141.81,116800000.0
2009-04-27 03:17:00,141.81,141.955,141.81,141.94,155200000.0
2009-04-27 03:18:00,141.94,141.96,141.91,141.94,219200000.0
2009-04-27 03:19:00,141.93,141.93,141.865,141.89,208800000.0
2009-04-27 03:20:00,141.905,141.925,141.865,141.865,219200000.0
2009-04-27 03:21:00,141.87,141.87,141.81,141.835,146400000.0
2009-04-27 03:22:00,141.835,141.865,141.835,141.86,44800000.0
2009-04-27 03:23:00,141.865,141.865,141.835,141.845,28800000.0
2009-04-27 03:24:00,141.84,141.845,141.775,141.79,219200000.0
2009-04-27 03:25:00,141.79,141.79,141.73,141.745,177600000.0
2009-04-27 03:26:00,141.75,141.805,141.75,141.79,144000000.0
2009-04-27 03:27:00,141.815,141.835,141.805,141.825,108800000.0
2009-04-27 03:28:00,141.815,141.83,141.79,141.8,51200000.0
2009-04-27 03:29:00,141.785,141.785,141.745,141.745,83200000.0
2009-04-27 03:30:00,141.745,141.815,141.715,141.815,152800000.0
2009-04-27 03:31:00,141.81,141.825,141.81,141.81,76800000.0
2009-04-27 03:32:00,141.81,141.81,141.785,141.795,56000000.0
2009-04-27 03:33:00,141.795,141.845,141.775,141.835,145600000.0
2009-04-27 03:34:00,141.845,141.885,141.83,141.845,177600000.0
2009-04-27 03:35:00,141.845,141.845,141.775,141.78,136000000.0
2009-04-27 03:36:00,141.78,141.88,141.78,141.815,312000000.0
2009-04-27 03:37:00,141.81,141.825,141.805,141.81,68800000.0
2009-04-27 03:38:00,141.815,141.815,141.75,141.77,88800000.0
2009-04-27 03:39:00,141.795,141.815,141.76,141.76,104800000.0
2009-04-27 03:40:00,141.785,141.79,141.73,141.75,97600000.0
2009-04-27 03:41:00,141.75,141.885,141.75,141.86,360000000.0
2009-04-27 03:42:00,141.855,141.87,141.825,141.84,84800000.0
2009-04-27 03:43:00,141.84,141.935,141.83,141.915,200000000.0
2009-04-27 03:44:00,141.9,141.965,141.855,141.93,254400000.0
2009-04-27 03:45:00,141.935,141.99,141.92,141.965,217600000.0
2009-04-27 03:46:00,141.96,141.96,141.93,141.94,41600000.0
2009-04-27 03:47:00,141.93,141.935,141.86,141.87,207200000.0
2009-04-27 03:48:00,141.87,141.94,141.87,141.9,207200000.0
2009-04-27 03:49:00,141.905,141.925,141.885,141.9,137600000.0
2009-04-27 03:50:00,141.915,141.925,141.9,141.905,156800000.0
2009-04-27 03:51:00,141.89,141.91,141.86,141.86,237600000.0
2009-04-27 03:52:00,141.865,141.91,141.835,141.91,125600000.0
2009-04-27 03:53:00,141.9,141.91,141.86,141.88,160000000.0
2009-04-27 03:54:00,141.88,141.89,141.83,141.83,193600000.0
2009-04-27 03:55:00,141.835,141.855,141.81,141.845,289600000.0
2009-04-27 03:56:00,141.83,141.845,141.81,141.81,80000000.0
2009-04-27 03:57:00,141.8,141.81,141.79,141.805,96000000.0
2009-04-27 03:58:00,141.8,141.805,141.775,141.775,33600000.0
2009-04-27 03:59:00,141.745,141.765,141.72,141.74,241600000.0
2009-04-27 04:00:00,141.71,141.755,141.71,141.755,187200000.0
2009-04-27 04:01:00,141.755,141.795,141.73,141.795,315200000.0
2009-04-27 04:02:00,141.795,141.815,141.765,141.795,206400000.0
2009-04-27 04:03:00,141.795,141.82,141.745,141.76,286400000.0
2009-04-27 04:04:00,141.76,141.76,141.65,141.675,276400000.0
2009-04-27 04:05:00,141.675,141.69,141.65,141.655,166400000.0
2009-04-27 04:06:00,141.66,141.66,141.62,141.645,233600000.0
2009-04-27 04:07:00,141.645,141.645,141.645,141.645,9600000.0
2009-04-27 04:08:00,141.64,141.64,141.55,141.555,288000000.0
2009-04-27 04:09:00,141.535,141.585,141.525,141.565,438400000.0
2009-04-27 04:10:00,141.55,141.565,141.505,141.53,272000000.0
2009-04-27 04:11:00,141.53,141.54,141.495,141.495,188800000.0
2009-04-27 04:12:00,141.51,141.51,141.485,141.505,179200000.0
2009-04-27 04:13:00,141.505,141.545,141.505,141.545,121600000.0
2009-04-27 04:14:00,141.535,141.55,141.53,141.55,68800000.0
2009-04-27 04:15:00,141.55,141.55,141.515,141.535,284800000.0
2009-04-27 04:16:00,141.54,141.54,141.45,141.46,320200000.0
2009-04-27 04:17:00,141.475,141.5,141.47,141.485,124800000.0
2009-04-27 04:18:00,141.485,141.495,141.465,141.49,176000000.0
2009-04-27 04:19:00,141.49,141.58,141.49,141.58,252800000.0
2009-04-27 04:20:00,141.58,141.6,141.495,141.54,246400000.0
2009-04-27 04:21:00,141.545,141.63,141.545,141.61,144000000.0
2009-04-27 04:22:00,141.605,141.62,141.585,141.605,124800000.0
2009-04-27 04:23:00,141.61,141.61,141.55,141.555,206400000.0
2009-04-27 04:24:00,141.55,141.57,141.53,141.555,209600000.0
2009-04-27 04:25:00,141.545,141.565,141.455,141.49,174400000.0
2009-04-27 04:26:00,141.49,141.5,141.485,141.485,67200000.0
2009-04-27 04:27:00,141.485,141.515,141.485,141.515,46400000.0
2009-04-27 04:28:00,141.52,141.53,141.495,141.515,92800000.0
2009-04-27 04:29:00,141.505,141.515,141.48,141.495,204800000.0
2009-04-27 04:30:00,141.49,141.505,141.455,141.475,151200000.0
2009-04-27 04:31:00,141.485,141.485,141.435,141.45,174400000.0
2009-04-27 04:32:00,141.44,141.49,141.44,141.45,216000000.0
2009-04-27 04:33:00,141.45,141.475,141.435,141.475,161600000.0
2009-04-27 04:34:00,141.465,141.48,141.46,141.465,60800000.0
2009-04-27 04:35:00,141.455,141.475,141.455,141.475,51200000.0
2009-04-27 04:36:00,141.465,141.485,141.44,141.45,144000000.0
2009-04-27 04:37:00,141.455,141.515,141.44,141.515,163200000.0
2009-04-27 04:38:00,141.515,141.515,141.455,141.455,168000000.0
2009-04-27 04:39:00,141.47,141.525,141.46,141.525,142400000.0
2009-04-27 04:40:00,141.515,141.515,141.415,141.425,113600000.0
2009-04-27 04:41:00,141.415,141.445,141.385,141.405,139200000.0
2009-04-27 04:42:00,141.4,141.45,141.38,141.44,212800000.0
2009-04-27 04:43:00,141.445,141.46,141.395,141.445,96000000.0
2009-04-27 04:44:00,141.43,141.445,141.38,141.41,216000000.0
2009-04-27 04:45:00,141.4,141.415,141.34,141.36,187200000.0
2009-04-27 04:46:00,141.36,141.4,141.31,141.335,339200000.0
2009-04-27 04:47:00,141.335,141.345,141.31,141.315,160000000.0
2009-04-27 04:48:00,141.335,141.335,141.28,141.32,280800000.0
2009-04-27 04:49:00,141.325,141.34,141.295,141.31,136000000.0
2009-04-27 04:50:00,141.31,141.345,141.31,141.345,72000000.0
2009-04-27 04:51:00,141.35,141.38,141.35,141.38,44800000.0
2009-04-27 04:52:00,141.385,141.395,141.385,141.385,32000000.0
2009-04-27 04:53:00,141.38,141.395,141.38,141.385,43200000.0
2009-04-27 04:54:00,141.385,141.385,141.33,141.345,144000000.0
2009-04-27 04:55:00,141.335,141.335,141.285,141.285,152000000.0
2009-04-27 04:56:00,141.275,141.3,141.235,141.255,187200000.0
2009-04-27 04:57:00,141.245,141.28,141.24,141.26,116800000.0
2009-04-27 04:58:00,141.255,141.29,141.245,141.285,132800000.0
2009-04-27 04:59:00,141.275,141.295,141.27,141.295,155200000.0
2009-04-27 05:00:00,141.295,141.295,141.2,141.245,218600000.0
2009-04-27 05:01:00,141.22,141.225,141.185,141.215,134400000.0
2009-04-27 05:02:00,141.225,141.24,141.215,141.23,160000000.0
2009-04-27 05:03:00,141.235,141.235,141.2,141.22,88000000.0
2009-04-27 05:04:00,141.22,141.23,141.2,141.2,67200000.0
2009-04-27 05:05:00,141.215,141.225,141.205,141.21,57600000.0
2009-04-27 05:06:00,141.225,141.245,141.21,141.215,94400000.0
2009-04-27 05:07:00,141.225,141.23,141.175,141.19,99600000.0
2009-04-27 05:08:00,141.195,141.215,141.18,141.2,67200000.0
2009-04-27 05:09:00,141.225,141.275,141.225,141.245,160000000.0
2009-04-27 05:10:00,141.245,141.3,141.23,141.255,198400000.0
2009-04-27 05:11:00,141.25,141.295,141.24,141.24,94400000.0
2009-04-27 05:12:00,141.245,141.245,141.235,141.235,112000000.0
2009-04-27 05:13:00,141.235,141.235,141.235,141.235,160000000.0
2009-04-27 05:14:00,141.245,141.245,141.235,141.235,12800000.0
2009-04-27 05:15:00,141.235,141.255,141.235,141.245,40000000.0
2009-04-27 05:16:00,141.245,141.245,141.23,141.23,22400000.0
2009-04-27 05:17:00,141.23,141.255,141.225,141.25,60800000.0
2009-04-27 05:18:00,141.255,141.275,141.255,141.265,137600000.0
2009-04-27 05:19:00,141.265,141.315,141.255,141.31,161600000.0
2009-04-27 05:20:00,141.325,141.35,141.325,141.35,48000000.0
2009-04-27 05:21:00,141.36,141.36,141.345,141.345,27200000.0
2009-04-27 05:22:00,141.335,141.345,141.32,141.345,52800000.0
2009-04-27 05:23:00,141.345,141.345,141.345,141.345,19200000.0
2009-04-27 05:24:00,141.345,141.345,141.32,141.32,110400000.0
2009-04-27 05:25:00,141.32,141.345,141.315,141.33,81600000.0
2009-04-27 05:26:00,141.325,141.355,141.31,141.355,174400000.0
2009-04-27 05:27:00,141.345,141.37,141.325,141.36,169600000.0
2009-04-27 05:28:00,141.355,141.365,141.345,141.35,112000000.0
2009-04-27 05:29:00,141.355,141.355,141.35,141.355,27200000.0
2009-04-27 05:30:00,141.355,141.355,141.285,141.315,92800000.0
2009-04-27 05:31:00,141.315,141.335,141.315,141.315,75200000.0
2009-04-27 05:32:00,141.315,141.365,141.315,141.355,73600000.0
2009-04-27 05:33:00,141.355,141.36,141.345,141.35,110400000.0
2009-04-27 05:34:00,141.35,141.35,141.325,141.33,496000000.0
2009-04-27 05:35:00,141.335,141.365,141.335,141.355,150400000.0
2009-04-27 05:36:00,141.35,141.365,141.31,141.32,182400000.0
2009-04-27 05:37:00,141.315,141.32,141.245,141.245,179200000.0
2009-04-27 05:38:00,141.245,141.26,141.23,141.23,76800000.0
2009-04-27 05:39:00,141.23,141.23,141.205,141.21,83200000.0
2009-04-27 05:40:00,141.21,141.215,141.095,141.095,202200000.0
2009-04-27 05:41:00,141.095,141.11,141.065,141.095,197600000.0
2009-04-27 05:42:00,141.095,141.1,141.055,141.1,105600000.0
2009-04-27 05:43:00,141.11,141.12,141.055,141.09,244800000.0
2009-04-27 05:44:00,141.085,141.135,141.08,141.12,195200000.0
2009-04-27 05:45:00,141.125,141.125,141.075,141.095,372800000.0
2009-04-27 05:46:00,141.09,141.12,141.09,141.105,156800000.0
2009-04-27 05:47:00,141.1,141.1,141.005,141.01,364800000.0
2009-04-27 05:48:00,141.015,141.03,141.01,141.015,108800000.0
2009-04-27 05:49:00,141.01,141.01,140.925,140.96,561600000.0
2009-04-27 05:50:00,140.955,141.085,140.955,141.08,331200000.0
2009-04-27 05:51:00,141.075,141.075,141.04,141.075,161600000.0
2009-04-27 05:52:00,141.075,141.08,141.005,141.025,242400000.0
2009-04-27 05:53:00,141.04,141.07,140.97,140.97,259200000.0
2009-04-27 05:54:00,140.975,140.985,140.94,140.955,110400000.0
2009-04-27 05:55:00,140.93,140.93,140.745,140.775,522400000.0
2009-04-27 05:56:00,140.78,140.81,140.725,140.81,579200000.0
2009-04-27 05:57:00,140.815,140.895,140.815,140.87,344000000.0
2009-04-27 05:58:00,140.865,140.925,140.855,140.925,344000000.0
2009-04-27 05:59:00,140.925,140.965,140.9,140.96,448000000.0
2009-04-27 06:00:00,140.96,140.96,140.92,140.92,275200000.0
2009-04-27 06:01:00,140.92,140.97,140.92,140.965,78400000.0
2009-04-27 06:02:00,140.97,140.97,140.845,140.85,272000000.0
2009-04-27 06:03:00,140.845,140.845,140.755,140.77,318400000.0
2009-04-27 06:04:00,140.77,140.825,140.765,140.82,176800000.0
2009-04-27 06:05:00,140.82,140.91,140.82,140.91,240000000.0
2009-04-27 06:06:00,140.9,140.905,140.86,140.875,204800000.0
2009-04-27 06:07:00,140.875,140.91,140.875,140.885,131200000.0
2009-04-27 06:08:00,140.895,140.91,140.88,140.91,92800000.0
2009-04-27 06:09:00,140.905,141.015,140.9,141.01,184000000.0
2009-04-27 06:10:00,141.015,141.07,141.015,141.055,182400000.0
2009-04-27 06:11:00,141.055,141.075,141.025,141.07,203200000.0
2009-04-27 06:12:00,141.085,141.09,141.03,141.065,251200000.0
2009-04-27 06:13:00,141.055,141.055,140.975,141.0,138200000.0
2009-04-27 06:14:00,141.005,141.03,140.985,141.0,140800000.0
2009-04-27 06:15:00,141.015,141.035,141.015,141.03,49600000.0
2009-04-27 06:16:00,141.03,141.04,141.015,141.03,244800000.0
2009-04-27 06:17:00,141.025,141.055,140.93,140.945,356800000.0
2009-04-27 06:18:00,140.95,140.955,140.935,140.95,464000000.0
2009-04-27 06:19:00,140.935,140.935,140.87,140.88,272000000.0
2009-04-27 06:20:00,140.875,140.89,140.865,140.875,283200000.0
2009-04-27 06:21:00,140.88,140.97,140.88,140.965,267200000.0
2009-04-27 06:22:00,140.95,140.965,140.95,140.955,36800000.0
2009-04-27 06:23:00,140.975,140.975,140.91,140.925,164000000.0
2009-04-27 06:24:00,140.935,141.1,140.935,141.085,169600000.0
2009-04-27 06:25:00,141.085,141.125,141.075,141.115,232000000.0
2009-04-27 06:26:00,141.11,141.12,141.015,141.015,136000000.0
2009-04-27 06:27:00,141.025,141.095,141.025,141.075,172800000.0
2009-04-27 06:28:00,141.07,141.1,141.07,141.09,123200000.0
2009-04-27 06:29:00,141.09,141.09,141.07,141.085,67200000.0
2009-04-27 06:30:00,141.085,141.09,141.085,141.085,32000000.0
2009-04-27 06:31:00,141.09,141.09,141.075,141.085,64000000.0
2009-04-27 06:32:00,141.09,141.105,141.04,141.07,137600000.0
2009-04-27 06:33:00,141.065,141.065,141.03,141.035,140800000.0
2009-04-27 06:34:00,141.045,141.12,141.045,141.11,201600000.0
2009-04-27 06:35:00,141.105,141.165,141.05,141.05,246400000.0
2009-04-27 06:36:00,141.055,141.13,141.05,141.13,129600000.0
2009-04-27 06:37:00,141.13,141.13,141.125,141.125,9600000.0
2009-04-27 06:38:00,141.12,141.165,141.12,141.165,33600000.0
2009-04-27 06:39:00,141.165,141.18,141.085,141.09,140800000.0
2009-04-27 06:40:00,141.09,141.09,141.01,141.045,262400000.0
2009-04-27 06:41:00,141.045,141.09,141.04,141.045,102400000.0
2009-04-27 06:42:00,141.045,141.045,140.975,141.02,142400000.0
2009-04-27 06:43:00,141.01,141.01,140.99,140.99,11200000.0
2009-04-27 06:44:00,140.99,141.02,140.975,140.975,46400000.0
2009-04-27 06:45:00,140.975,141.04,140.975,141.025,67200000.0
2009-04-27 06:46:00,141.025,141.035,140.99,141.02,64000000.0
2009-04-27 06:47:00,141.025,141.04,141.02,141.02,65600000.0
2009-04-27 06:48:00,141.015,141.045,141.015,141.045,60800000.0
2009-04-27 06:49:00,141.035,141.07,141.005,141.005,72800000.0
2009-04-27 06:50:00,141.005,141.005,140.995,140.995,4800000.0
2009-04-27 06:51:00,141.0,141.105,140.99,141.05,86000000.0
2009-04-27 06:52:00,141.085,141.12,141.035,141.045,96000000.0
2009-04-27 06:53:00,141.065,141.135,141.05,141.12,94400000.0
2009-04-27 06:54:00,141.12,141.135,141.09,141.115,72000000.0
2009-04-27 06:55:00,141.12,141.15,141.09,141.09,169600000.0
2009-04-27 06:56:00,141.09,141.135,141.09,141.135,129600000.0
2009-04-27 06:57:00,141.135,141.15,141.135,141.14,49600000.0
2009-04-27 06:58:00,141.15,141.185,141.15,141.18,84800000.0
2009-04-27 06:59:00,141.175,141.2,141.175,141.185,54400000.0
2009-04-27 07:00:00,141.185,141.19,141.18,141.19,60800000.0
2009-04-27 07:01:00,141.205,141.205,141.205,141.205,14400000.0
2009-04-27 07:02:00,141.185,141.24,141.185,141.215,126400000.0
2009-04-27 07:03:00,141.22,141.24,141.22,141.225,188800000.0
2009-04-27 07:04:00,141.225,141.34,141.22,141.335,198400000.0
2009-04-27 07:05:00,141.33,141.375,141.315,141.375,179200000.0
2009-04-27 07:06:00,141.375,141.39,141.36,141.375,216000000.0
2009-04-27 07:07:00,141.39,141.39,141.36,141.375,169600000.0
2009-04-27 07:08:00,141.38,141.385,141.34,141.35,164800000.0
2009-04-27 07:09:00,141.345,141.35,141.315,141.325,204800000.0
2009-04-27 07:10:00,141.31,141.325,141.265,141.28,302400000.0
2009-04-27 07:11:00,141.265,141.295,141.265,141.295,169600000.0
2009-04-27 07:12:00,141.295,141.295,141.26,141.26,41600000.0
2009-04-27 07:13:00,141.255,141.26,141.245,141.25,92800000.0
2009-04-27 07:14:00,141.25,141.25,141.23,141.235,107200000.0
2009-04-27 07:15:00,141.235,141.255,141.225,141.245,118400000.0
2009-04-27 07:16:00,141.23,141.235,141.2,141.23,131200000.0
2009-04-27 07:17:00,141.23,141.24,141.2,141.22,200000000.0
2009-04-27 07:18:00,141.23,141.25,141.21,141.24,161600000.0
2009-04-27 07:19:00,141.24,141.275,141.24,141.275,49600000.0
2009-04-27 07:20:00,141.28,141.32,141.275,141.295,90800000.0
2009-04-27 07:21:00,141.295,141.31,141.265,141.305,141800000.0
2009-04-27 07:22:00,141.31,141.335,141.295,141.335,57600000.0
2009-04-27 07:23:00,141.325,141.425,141.325,141.42,171200000.0
2009-04-27 07:24:00,141.425,141.46,141.39,141.44,197200000.0
2009-04-27 07:25:00,141.43,141.475,141.375,141.475,261600000.0
2009-04-27 07:26:00,141.46,141.46,141.405,141.405,179800000.0
2009-04-27 07:27:00,141.405,141.42,141.38,141.395,240000000.0
2009-04-27 07:28:00,141.405,141.43,141.395,141.41,249600000.0
2009-04-27 07:29:00,141.415,141.425,141.4,141.405,123200000.0
2009-04-27 07:30:00,141.405,141.435,141.38,141.415,172800000.0
2009-04-27 07:31:00,141.43,141.445,141.38,141.41,247400000.0
2009-04-27 07:32:00,141.405,141.47,141.39,141.455,166400000.0
2009-04-27 07:33:00,141.455,141.47,141.45,141.455,123200000.0
2009-04-27 07:34:00,141.46,141.46,141.43,141.44,68800000.0
2009-04-27 07:35:00,141.425,141.44,141.4,141.43,104000000.0
2009-04-27 07:36:00,141.43,141.44,141.415,141.415,72000000.0
2009-04-27 07:37:00,141.41,141.41,141.355,141.355,121600000.0
2009-04-27 07:38:00,141.355,141.355,141.225,141.23,228800000.0
2009-04-27 07:39:00,141.225,141.24,141.195,141.2,246400000.0
2009-04-27 07:40:00,141.21,141.26,141.195,141.22,193600000.0
2009-04-27 07:41:00,141.21,141.225,141.19,141.205,62400000.0
2009-04-27 07:42:00,141.22,141.255,141.22,141.24,92000000.0
2009-04-27 07:43:00,141.24,141.28,141.24,141.27,122400000.0
2009-04-27 07:44:00,141.265,141.28,141.25,141.28,78400000.0
2009-04-27 07:45:00,141.27,141.27,141.115,141.125,314400000.0
2009-04-27 07:46:00,141.13,141.155,141.03,141.07,352000000.0
2009-04-27 07:47:00,141.06,141.085,141.015,141.045,166400000.0
2009-04-27 07:48:00,141.045,141.085,141.045,141.06,180800000.0
2009-04-27 07:49:00,141.06,141.135,141.055,141.13,195200000.0
2009-04-27 07:50:00,141.135,141.145,141.085,141.1,248000000.0
2009-04-27 07:51:00,141.105,141.11,141.0,141.08,293600000.0
2009-04-27 07:52:00,141.055,141.075,140.99,141.01,456800000.0
2009-04-27 07:53:00,141.015,141.06,141.015,141.06,163200000.0
2009-04-27 07:54:00,141.065,141.085,141.01,141.085,153600000.0
2009-04-27 07:55:00,141.08,141.095,141.03,141.03,217600000.0
2009-04-27 07:56:00,141.04,141.045,141.025,141.03,315200000.0
2009-04-27 07:57:00,141.025,141.055,141.015,141.035,177600000.0
2009-04-27 07:58:00,141.04,141.065,141.015,141.065,308800000.0
2009-04-27 07:59:00,141.065,141.095,141.04,141.05,217600000.0
2009-04-27 08:00:00,141.05,141.055,140.905,140.905,534999999.0
2009-04-27 08:01:00,140.9,140.91,140.86,140.885,425600000.0
2009-04-27 08:02:00,140.885,140.94,140.88,140.92,265600000.0
2009-04-27 08:03:00,140.925,140.93,140.91,140.92,52800000.0
2009-04-27 08:04:00,140.92,140.94,140.87,140.87,247200000.0
2009-04-27 08:05:00,140.88,140.895,140.84,140.865,452800000.0
2009-04-27 08:06:00,140.87,140.92,140.87,140.915,182400000.0
2009-04-27 08:07:00,140.905,140.97,140.905,140.945,314400000.0
2009-04-27 08:08:00,140.955,140.97,140.885,140.885,295200000.0
2009-04-27 08:09:00,140.89,140.905,140.75,140.775,338400000.0
2009-04-27 08:10:00,140.77,140.82,140.77,140.82,184800000.0
2009-04-27 08:11:00,140.815,140.875,140.805,140.84,242600000.0
2009-04-27 08:12:00,140.83,140.835,140.755,140.775,311200000.0
2009-04-27 08:13:00,140.77,140.8,140.75,140.79,198400000.0
2009-04-27 08:14:00,140.785,140.815,140.765,140.795,213600000.0
2009-04-27 08:15:00,140.8,140.845,140.795,140.835,336800000.0
2009-04-27 08:16:00,140.835,140.85,140.745,140.76,184800000.0
2009-04-27 08:17:00,140.765,140.785,140.76,140.785,54400000.0
2009-04-27 08:18:00,140.785,140.785,140.74,140.755,304800000.0
2009-04-27 08:19:00,140.755,140.765,140.725,140.74,125600000.0
2009-04-27 08:20:00,140.73,140.74,140.705,140.72,71200000.0
2009-04-27 08:21:00,140.725,140.725,140.625,140.625,349200000.0
2009-04-27 08:22:00,140.62,140.68,140.62,140.65,401600000.0
2009-04-27 08:23:00,140.655,140.665,140.645,140.65,65600000.0
2009-04-27 08:24:00,140.66,140.83,140.65,140.78,283200000.0
2009-04-27 08:25:00,140.785,140.8,140.68,140.7,308400000.0
2009-04-27 08:26:00,140.695,140.78,140.695,140.77,132800000.0
2009-04-27 08:27:00,140.77,140.9,140.77,140.89,448800000.0
2009-04-27 08:28:00,140.9,140.92,140.865,140.88,244000000.0
2009-04-27 08:29:00,140.875,140.905,140.86,140.9,228000000.0
2009-04-27 08:30:00,140.905,140.92,140.83,140.84,306800000.0
2009-04-27 08:31:00,140.84,140.84,140.705,140.705,254400000.0
2009-04-27 08:32:00,140.71,140.71,140.56,140.56,462400000.0
2009-04-27 08:33:00,140.56,140.565,140.44,140.555,580800000.0
2009-04-27 08:34:00,140.545,140.595,140.53,140.585,261600000.0
2009-04-27 08:35:00,140.58,140.625,140.56,140.615,232800000.0
2009-04-27 08:36:00,140.615,140.63,140.595,140.605,390400000.0
2009-04-27 08:37:00,140.615,140.615,140.53,140.565,360000000.0
2009-04-27 08:38:00,140.57,140.575,140.495,140.495,362400000.0
2009-04-27 08:39:00,140.5,140.53,140.49,140.52,313600000.0
2009-04-27 08:40:00,140.505,140.52,140.455,140.51,414400000.0
2009-04-27 08:41:00,140.51,140.545,140.495,140.495,416000000.0
2009-04-27 08:42:00,140.495,140.495,140.435,140.46,310000000.0
2009-04-27 08:43:00,140.46,140.46,140.37,140.38,265600000.0
2009-04-27 08:44:00,140.375,140.375,140.29,140.305,528800000.0
2009-04-27 08:45:00,140.315,140.41,140.31,140.39,360000000.0
2009-04-27 08:46:00,140.385,140.425,140.385,140.415,431200000.0
2009-04-27 08:47:00,140.42,140.505,140.415,140.495,237600000.0
2009-04-27 08:48:00,140.495,140.565,140.49,140.555,422400000.0
2009-04-27 08:49:00,140.555,140.555,140.51,140.515,219200000.0
2009-04-27 08:50:00,140.525,140.565,140.505,140.515,402400000.0
2009-04-27 08:51:00,140.52,140.555,140.505,140.505,353600000.0
2009-04-27 08:52:00,140.495,140.57,140.495,140.56,301800000.0
2009-04-27 08:53:00,140.555,140.565,140.39,140.415,381200000.0
2009-04-27 08:54:00,140.41,140.45,140.37,140.37,318800000.0
2009-04-27 08:55:00,140.37,140.43,140.345,140.385,484200000.0
2009-04-27 08:56:00,140.385,140.435,140.385,140.395,288400000.0
2009-04-27 08:57:00,140.39,140.405,140.335,140.355,401200000.0
2009-04-27 08:58:00,140.355,140.405,140.33,140.405,500000000.0
2009-04-27 08:59:00,140.405,140.41,140.3,140.32,442800000.0
2009-04-27 09:00:00,140.315,140.315,140.24,140.24,636600000.0
2009-04-27 09:01:00,140.235,140.265,140.195,140.215,644000000.0
2009-04-27 09:02:00,140.215,140.245,140.14,140.14,590600000.0
2009-04-27 09:03:00,140.14,140.225,140.135,140.225,597600000.0
2009-04-27 09:04:00,140.225,140.25,140.145,140.16,503200000.0
2009-04-27 09:05:00,140.175,140.24,140.165,140.23,529000000.0
2009-04-27 09:06:00,140.23,140.25,140.2,140.22,594800000.0
2009-04-27 09:07:00,140.22,140.235,140.185,140.195,540800000.0
2009-04-27 09:08:00,140.195,140.31,140.17,140.31,748400001.0
2009-04-27 09:09:00,140.315,140.335,140.29,140.315,666000000.0
2009-04-27 09:10:00,140.315,140.39,140.25,140.375,547600000.0
2009-04-27 09:11:00,140.375,140.45,140.375,140.395,798400000.0
2009-04-27 09:12:00,140.39,140.43,140.375,140.41,706400000.0
2009-04-27 09:13:00,140.405,140.475,140.395,140.46,764400000.0
2009-04-27 09:14:00,140.455,140.5,140.445,140.485,603399998.0
2009-04-27 09:15:00,140.485,140.53,140.485,140.495,499200000.0
2009-04-27 09:16:00,140.495,140.57,140.495,140.515,514400000.0
2009-04-27 09:17:00,140.515,140.74,140.495,140.715,463000000.0
2009-04-27 09:18:00,140.715,140.725,140.58,140.585,765400000.0
2009-04-27 09:19:00,140.595,140.65,140.575,140.595,648800000.0
2009-04-27 09:20:00,140.595,140.65,140.585,140.65,471200000.0
2009-04-27 09:21:00,140.65,140.705,140.605,140.68,545000000.0
2009-04-27 09:22:00,140.68,140.715,140.62,140.62,527600000.0
2009-04-27 09:23:00,140.61,140.635,140.565,140.61,615400000.0
2009-04-27 09:24:00,140.61,140.63,140.515,140.535,465600000.0
2009-04-27 09:25:00,140.545,140.575,140.535,140.555,427200000.0
2009-04-27 09:26:00,140.555,140.555,140.43,140.495,672000000.0
2009-04-27 09:27:00,140.495,140.545,140.47,140.545,565000000.0
2009-04-27 09:28:00,140.545,140.745,140.545,140.725,484000000.0
2009-04-27 09:29:00,140.72,140.72,140.685,140.7,250400000.0
2009-04-27 09:30:00,140.7,140.725,140.68,140.71,377600000.0
2009-04-27 09:31:00,140.7,140.865,140.7,140.865,589400000.0
2009-04-27 09:32:00,140.865,140.89,140.825,140.88,547400000.0
2009-04-27 09:33:00,140.88,141.0,140.88,140.98,561600000.0
2009-04-27 09:34:00,140.98,141.05,140.97,141.02,567200000.0
2009-04-27 09:35:00,141.025,141.13,141.025,141.11,510400000.0
2009-04-27 09:36:00,141.105,141.17,141.085,141.09,548000000.0
2009-04-27 09:37:00,141.08,141.09,140.95,141.0,756800000.0
2009-04-27 09:38:00,141.005,141.005,140.895,140.925,561200000.0
2009-04-27 09:39:00,140.925,140.935,140.905,140.91,335200000.0
2009-04-27 09:40:00,140.915,140.92,140.875,140.875,311900000.0
2009-04-27 09:41:00,140.915,140.95,140.88,140.925,279000000.0
2009-04-27 09:42:00,140.925,140.96,140.905,140.96,336400000.0
2009-04-27 09:43:00,140.96,141.0,140.91,140.935,348800000.0
2009-04-27 09:44:00,140.93,140.97,140.905,140.935,425200000.0
2009-04-27 09:45:00,140.935,140.965,140.915,140.925,461200000.0
2009-04-27 09:46:00,140.925,140.925,140.825,140.85,489400000.0
2009-04-27 09:47:00,140.85,140.855,140.765,140.77,466400000.0
2009-04-27 09:48:00,140.77,140.8,140.705,140.705,295200000.0
2009-04-27 09:49:00,140.71,140.715,140.625,140.655,787000001.0
2009-04-27 09:50:00,140.645,140.695,140.635,140.685,481600001.0
2009-04-27 09:51:00,140.685,140.735,140.665,140.665,351200000.0
2009-04-27 09:52:00,140.67,140.725,140.67,140.685,288400000.0
2009-04-27 09:53:00,140.69,140.705,140.65,140.68,391199997.0
2009-04-27 09:54:00,140.695,140.72,140.63,140.63,475999999.0
2009-04-27 09:55:00,140.64,140.735,140.64,140.69,321400000.0
2009-04-27 09:56:00,140.69,140.725,140.685,140.72,427400000.0
2009-04-27 09:57:00,140.72,140.835,140.71,140.835,354400000.0
2009-04-27 09:58:00,140.84,140.885,140.84,140.885,256000000.0
2009-04-27 09:59:00,140.885,140.885,140.805,140.81,269600000.0
2009-04-27 10:00:00,140.81,140.81,140.67,140.79,602599999.0
2009-04-27 10:01:00,140.77,140.775,140.745,140.755,418400000.0
2009-04-27 10:02:00,140.755,140.755,140.69,140.715,500400000.0
2009-04-27 10:03:00,140.72,140.765,140.705,140.735,606600001.0
2009-04-27 10:04:00,140.74,140.74,140.64,140.675,769200000.0
2009-04-27 10:05:00,140.675,140.675,140.62,140.645,769799999.0
2009-04-27 10:06:00,140.64,140.655,140.625,140.65,606400000.0
2009-04-27 10:07:00,140.655,140.73,140.635,140.705,322400000.0
2009-04-27 10:08:00,140.705,140.705,140.61,140.61,729000002.0
2009-04-27 10:09:00,140.61,140.635,140.585,140.635,533600000.0
2009-04-27 10:10:00,140.635,140.665,140.62,140.64,396800000.0
2009-04-27 10:11:00,140.665,140.69,140.615,140.67,287400000.0
2009-04-27 10:12:00,140.67,140.67,140.58,140.67,520000000.0
2009-04-27 10:13:00,140.675,140.815,140.675,140.795,684200001.0
2009-04-27 10:14:00,140.795,140.795,140.475,140.48,591000000.0
2009-04-27 10:15:00,140.48,140.57,140.46,140.56,775400000.0
2009-04-27 10:16:00,140.555,140.605,140.435,140.445,693000000.0
2009-04-27 10:17:00,140.445,140.52,140.445,140.495,731600000.0
2009-04-27 10:18:00,140.495,140.62,140.485,140.62,592200000.0
2009-04-27 10:19:00,140.62,140.64,140.595,140.61,426400000.0
2009-04-27 10:20:00,140.61,140.66,140.595,140.655,555800000.0
2009-04-27 10:21:00,140.655,140.7,140.635,140.665,460600000.0
2009-04-27 10:22:00,140.685,140.69,140.555,140.605,454000000.0
2009-04-27 10:23:00,140.6,140.62,140.445,140.445,554800000.0
2009-04-27 10:24:00,140.46,140.515,140.455,140.505,549800000.0
2009-04-27 10:25:00,140.505,140.53,140.47,140.505,332800000.0
2009-04-27 10:26:00,140.505,140.58,140.505,140.58,564000001.0
2009-04-27 10:27:00,140.58,140.625,140.555,140.615,380000000.0
2009-04-27 10:28:00,140.62,140.64,140.6,140.62,443199999.0
2009-04-27 10:29:00,140.63,140.64,140.565,140.565,321799999.0
2009-04-27 10:30:00,140.575,140.645,140.545,140.545,299200000.0
2009-04-27 10:31:00,140.545,140.6,140.515,140.59,551600000.0
2009-04-27 10:32:00,140.59,140.635,140.545,140.61,336000000.0
2009-04-27 10:33:00,140.61,140.73,140.61,140.72,568800000.0
2009-04-27 10:34:00,140.72,140.725,140.68,140.685,567200000.0
2009-04-27 10:35:00,140.7,140.7,140.595,140.615,606600000.0
2009-04-27 10:36:00,140.61,140.655,140.605,140.605,577400001.0
2009-04-27 10:37:00,140.605,140.61,140.555,140.61,571600000.0
2009-04-27 10:38:00,140.61,140.62,140.475,140.49,544400000.0
2009-04-27 10:39:00,140.5,140.595,140.49,140.58,488400000.0
2009-04-27 10:40:00,140.58,140.655,140.565,140.63,552800000.0
2009-04-27 10:41:00,140.62,140.62,140.52,140.585,587200001.0
2009-04-27 10:42:00,140.565,140.62,140.545,140.605,546000000.0
2009-04-27 10:43:00,140.615,140.645,140.605,140.635,525600000.0
2009-04-27 10:44:00,140.63,140.72,140.63,140.715,576400000.0
2009-04-27 10:45:00,140.715,140.715,140.64,140.655,318600000.0
2009-04-27 10:46:00,140.67,140.695,140.63,140.645,779200000.0
2009-04-27 10:47:00,140.645,140.68,140.635,140.65,374400000.0
2009-04-27 10:48:00,140.655,140.655,140.61,140.63,255200000.0
2009-04-27 10:49:00,140.63,140.63,140.47,140.47,458400000.0
2009-04-27 10:50:00,140.47,140.515,140.465,140.515,385600000.0
2009-04-27 10:51:00,140.505,140.58,140.505,140.57,204800000.0
2009-04-27 10:52:00,140.57,140.57,140.545,140.545,67200000.0
2009-04-27 10:53:00,140.545,140.585,140.51,140.51,411200000.0
2009-04-27 10:54:00,140.51,140.51,140.47,140.485,110400000.0
2009-04-27 10:55:00,140.48,140.5,140.43,140.43,380200000.0
2009-04-27 10:56:00,140.43,140.52,140.43,140.515,399000000.0
2009-04-27 10:57:00,140.51,140.55,140.49,140.495,579200000.0
2009-04-27 10:58:00,140.49,140.535,140.47,140.5,589800000.0
2009-04-27 10:59:00,140.51,140.57,140.51,140.565,499200000.0
2009-04-27 11:00:00,140.565,140.58,140.48,140.48,431200000.0
2009-04-27 11:01:00,140.49,140.565,140.48,140.56,164000000.0
2009-04-27 11:02:00,140.56,140.725,140.56,140.715,322400000.0
2009-04-27 11:03:00,140.715,140.735,140.645,140.645,419000000.0
2009-04-27 11:04:00,140.645,140.655,140.495,140.495,618599999.0
2009-04-27 11:05:00,140.505,140.51,140.415,140.42,294800000.0
2009-04-27 11:06:00,140.42,140.42,140.365,140.39,378000000.0
2009-04-27 11:07:00,140.39,140.445,140.375,140.44,376200000.0
2009-04-27 11:08:00,140.445,140.45,140.405,140.415,316000000.0
2009-04-27 11:09:00,140.405,140.43,140.39,140.42,262400000.0
2009-04-27 11:10:00,140.43,140.45,140.42,140.42,126800000.0
2009-04-27 11:11:00,140.42,140.42,140.34,140.39,364000000.0
2009-04-27 11:12:00,140.39,140.405,140.36,140.39,524000001.0
2009-04-27 11:13:00,140.39,140.425,140.35,140.365,533600001.0
2009-04-27 11:14:00,140.365,140.37,140.33,140.355,362400000.0
2009-04-27 11:15:00,140.365,140.43,140.365,140.425,428800000.0
2009-04-27 11:16:00,140.42,140.435,140.395,140.395,463199999.0
2009-04-27 11:17:00,140.395,140.455,140.395,140.455,263200000.0
2009-04-27 11:18:00,140.45,140.455,140.345,140.38,630000000.0
2009-04-27 11:19:00,140.375,140.38,140.365,140.365,304800000.0
2009-04-27 11:20:00,140.365,140.385,140.295,140.295,369000001.0
2009-04-27 11:21:00,140.3,140.31,140.245,140.285,769600000.0
2009-04-27 11:22:00,140.285,140.29,140.25,140.265,291200000.0
2009-04-27 11:23:00,140.27,140.31,140.255,140.26,332000000.0
2009-04-27 11:24:00,140.265,140.275,140.23,140.235,432200000.0
2009-04-27 11:25:00,140.235,140.305,140.235,140.3,416000000.0
2009-04-27 11:26:00,140.31,140.335,140.275,140.3,307200000.0
2009-04-27 11:27:00,140.31,140.31,140.255,140.295,213000000.0
2009-04-27 11:28:00,140.295,140.33,140.29,140.295,340200000.0
2009-04-27 11:29:00,140.295,140.34,140.26,140.26,521600000.0
2009-04-27 11:30:00,140.26,140.345,140.26,140.345,668800000.0
2009-04-27 11:31:00,140.345,140.355,140.33,140.345,340000000.0
2009-04-27 11:32:00,140.345,140.345,140.285,140.315,463800000.0
2009-04-27 11:33:00,140.31,140.34,140.295,140.325,296800000.0
2009-04-27 11:34:00,140.315,140.33,140.305,140.33,155200000.0
2009-04-27 11:35:00,140.34,140.47,140.34,140.455,424800000.0
2009-04-27 11:36:00,140.455,140.47,140.405,140.41,610600000.0
2009-04-27 11:37:00,140.41,140.425,140.38,140.39,420000000.0
2009-04-27 11:38:00,140.385,140.415,140.375,140.41,106400000.0
2009-04-27 11:39:00,140.41,140.435,140.4,140.405,417600000.0
2009-04-27 11:40:00,140.405,140.42,140.37,140.37,274400000.0
2009-04-27 11:41:00,140.37,140.375,140.35,140.37,148800000.0
2009-04-27 11:42:00,140.37,140.41,140.345,140.41,268800001.0
2009-04-27 11:43:00,140.385,140.4,140.365,140.365,455999999.0
2009-04-27 11:44:00,140.36,140.365,140.33,140.355,363200000.0
2009-04-27 11:45:00,140.345,140.48,140.345,140.48,536400000.0
2009-04-27 11:46:00,140.49,140.56,140.48,140.55,303200001.0
2009-04-27 11:47:00,140.54,140.625,140.51,140.625,682800001.0
2009-04-27 11:48:00,140.625,140.64,140.585,140.595,376000000.0
2009-04-27 11:49:00,140.595,140.61,140.555,140.555,572000000.0
2009-04-27 11:50:00,140.56,140.615,140.515,140.61,230400000.0
2009-04-27 11:51:00,140.605,140.635,140.54,140.63,387600000.0
2009-04-27 11:52:00,140.64,140.66,140.605,140.655,335500000.0
2009-04-27 11:53:00,140.655,140.675,140.64,140.64,200000000.0
2009-04-27 11:54:00,140.665,140.695,140.655,140.67,289600000.0
2009-04-27 11:55:00,140.675,140.675,140.585,140.61,276800000.0
2009-04-27 11:56:00,140.615,140.655,140.525,140.555,470400000.0
2009-04-27 11:57:00,140.555,140.585,140.54,140.55,536200000.0
2009-04-27 11:58:00,140.545,140.545,140.405,140.495,471400000.0
2009-04-27 11:59:00,140.495,140.59,140.495,140.53,636000000.0
2009-04-27 12:00:00,140.54,140.575,140.48,140.555,632800000.0
2009-04-27 12:01:00,140.555,140.64,140.555,140.58,574000000.0
2009-04-27 12:02:00,140.59,140.62,140.515,140.6,557600000.0
2009-04-27 12:03:00,140.6,140.625,140.59,140.6,241600000.0
2009-04-27 12:04:00,140.6,140.6,140.53,140.55,576000000.0
2009-04-27 12:05:00,140.55,140.62,140.55,140.585,554200000.0
2009-04-27 12:06:00,140.585,140.6,140.51,140.525,540400000.0
2009-04-27 12:07:00,140.535,140.545,140.485,140.515,522400000.0
2009-04-27 12:08:00,140.515,140.56,140.51,140.56,302400000.0
2009-04-27 12:09:00,140.555,140.62,140.555,140.615,276800000.0
2009-04-27 12:10:00,140.625,140.675,140.61,140.675,289600000.0
2009-04-27 12:11:00,140.675,140.705,140.645,140.68,570400000.0
2009-04-27 12:12:00,140.68,140.7,140.655,140.675,359200001.0
2009-04-27 12:13:00,140.675,140.71,140.66,140.69,402400000.0
2009-04-27 12:14:00,140.69,140.71,140.675,140.68,288800000.0
2009-04-27 12:15:00,140.685,140.685,140.63,140.65,441600000.0
2009-04-27 12:16:00,140.65,140.66,140.61,140.65,295200000.0
2009-04-27 12:17:00,140.655,140.715,140.63,140.69,470400000.0
2009-04-27 12:18:00,140.68,140.75,140.68,140.75,344000000.0
2009-04-27 12:19:00,140.75,140.75,140.675,140.68,306400000.0
2009-04-27 12:20:00,140.675,140.68,140.645,140.655,264000000.0
2009-04-27 12:21:00,140.655,140.67,140.61,140.62,458800000.0
2009-04-27 12:22:00,140.63,140.685,140.625,140.68,178400000.0
2009-04-27 12:23:00,140.68,140.7,140.67,140.7,299600000.0
2009-04-27 12:24:00,140.695,140.695,140.61,140.61,249400000.0
2009-04-27 12:25:00,140.615,140.69,140.6,140.68,362000000.0
2009-04-27 12:26:00,140.68,140.69,140.655,140.665,306400000.0
2009-04-27 12:27:00,140.675,140.76,140.67,140.745,493000000.0
2009-04-27 12:28:00,140.75,140.865,140.735,140.83,545600000.0
2009-04-27 12:29:00,140.82,140.84,140.705,140.705,338600000.0
2009-04-27 12:30:00,140.715,140.775,140.71,140.72,560200001.0
2009-04-27 12:31:00,140.72,140.74,140.655,140.73,597600000.0
2009-04-27 12:32:00,140.735,140.775,140.675,140.685,657000000.0
2009-04-27 12:33:00,140.685,140.725,140.68,140.72,554800000.0
2009-04-27 12:34:00,140.715,140.73,140.685,140.69,576000000.0
2009-04-27 12:35:00,140.68,140.715,140.665,140.685,456400000.0
2009-04-27 12:36:00,140.695,140.75,140.69,140.75,530400000.0
2009-04-27 12:37:00,140.745,140.755,140.705,140.705,536800000.0
2009-04-27 12:38:00,140.705,140.74,140.685,140.73,632800000.0
2009-04-27 12:39:00,140.725,140.785,140.705,140.72,495400000.0
2009-04-27 12:40:00,140.715,140.775,140.71,140.755,558400000.0
2009-04-27 12:41:00,140.755,140.865,140.755,140.845,462400000.0
2009-04-27 12:42:00,140.845,140.93,140.825,140.89,412000000.0
2009-04-27 12:43:00,140.88,140.9,140.78,140.78,337600000.0
2009-04-27 12:44:00,140.79,140.815,140.75,140.755,570400000.0
2009-04-27 12:45:00,140.75,140.79,140.715,140.78,497200000.0
2009-04-27 12:46:00,140.785,140.855,140.775,140.835,420800000.0
2009-04-27 12:47:00,140.84,140.845,140.79,140.835,306400000.0
2009-04-27 12:48:00,140.825,140.845,140.805,140.845,409000000.0
2009-04-27 12:49:00,140.85,140.9,140.85,140.875,381399999.0
2009-04-27 12:50:00,140.875,140.905,140.865,140.865,357600000.0
2009-04-27 12:51:00,140.865,140.89,140.84,140.87,432000000.0
2009-04-27 12:52:00,140.87,140.895,140.86,140.895,263200000.0
2009-04-27 12:53:00,140.88,140.9,140.845,140.86,236800000.0
2009-04-27 12:54:00,140.86,140.88,140.815,140.82,444800000.0
2009-04-27 12:55:00,140.815,140.825,140.8,140.815,264800000.0
2009-04-27 12:56:00,140.815,140.845,140.76,140.76,566600000.0
2009-04-27 12:57:00,140.755,140.76,140.68,140.735,625600000.0
2009-04-27 12:58:00,140.74,140.775,140.73,140.775,545600000.0
2009-04-27 12:59:00,140.775,140.78,140.75,140.76,452000000.0
2009-04-27 13:00:00,140.75,140.775,140.73,140.74,294400000.0
2009-04-27 13:01:00,140.74,140.77,140.715,140.76,377000000.0
2009-04-27 13:02:00,140.765,140.8,140.75,140.8,169600000.0
2009-04-27 13:03:00,140.79,140.795,140.755,140.795,216800000.0
2009-04-27 13:04:00,140.8,140.8,140.735,140.74,327200000.0
2009-04-27 13:05:00,140.74,140.75,140.725,140.75,180000000.0
2009-04-27 13:06:00,140.76,140.78,140.75,140.77,156800000.0
2009-04-27 13:07:00,140.775,140.86,140.775,140.84,367800000.0
2009-04-27 13:08:00,140.84,140.885,140.785,140.86,472600000.0
2009-04-27 13:09:00,140.86,140.885,140.815,140.82,199200000.0
2009-04-27 13:10:00,140.82,140.875,140.79,140.865,340800000.0
2009-04-27 13:11:00,140.86,140.86,140.82,140.83,139200000.0
2009-04-27 13:12:00,140.835,140.86,140.8,140.825,359200000.0
2009-04-27 13:13:00,140.825,140.865,140.795,140.795,316800000.0
2009-04-27 13:14:00,140.79,140.83,140.78,140.82,354400000.0
2009-04-27 13:15:00,140.815,140.815,140.8,140.81,177600000.0
2009-04-27 13:16:00,140.805,140.825,140.8,140.825,60000000.0
2009-04-27 13:17:00,140.825,140.865,140.775,140.775,196800000.0
2009-04-27 13:18:00,140.775,140.815,140.775,140.785,375200000.0
2009-04-27 13:19:00,140.785,140.8,140.74,140.745,328000000.0
2009-04-27 13:20:00,140.735,140.745,140.705,140.73,218400000.0
2009-04-27 13:21:00,140.73,140.73,140.675,140.675,384400000.0
2009-04-27 13:22:00,140.665,140.685,140.645,140.655,246800000.0
2009-04-27 13:23:00,140.655,140.655,140.56,140.595,397000000.0
2009-04-27 13:24:00,140.6,140.6,140.525,140.535,403200000.0
2009-04-27 13:25:00,140.535,140.555,140.515,140.54,280000000.0
2009-04-27 13:26:00,140.545,140.61,140.535,140.595,333600000.0
2009-04-27 13:27:00,140.605,140.62,140.575,140.615,267200000.0
2009-04-27 13:28:00,140.615,140.64,140.6,140.625,208800000.0
2009-04-27 13:29:00,140.63,140.63,140.58,140.58,141600000.0
2009-04-27 13:30:00,140.59,140.645,140.58,140.635,646000000.0
2009-04-27 13:31:00,140.635,140.715,140.61,140.63,583200000.0
2009-04-27 13:32:00,140.62,140.69,140.615,140.69,483200000.0
2009-04-27 13:33:00,140.69,140.715,140.635,140.645,249800000.0
2009-04-27 13:34:00,140.645,140.68,140.645,140.655,372600000.0
2009-04-27 13:35:00,140.65,140.65,140.59,140.61,525600000.0
2009-04-27 13:36:00,140.61,140.67,140.61,140.655,329600000.0
2009-04-27 13:37:00,140.655,140.7,140.645,140.685,317400000.0
2009-04-27 13:38:00,140.675,140.73,140.675,140.715,279200000.0
2009-04-27 13:39:00,140.71,140.715,140.655,140.68,583200000.0
2009-04-27 13:40:00,140.685,140.685,140.635,140.655,324000000.0
2009-04-27 13:41:00,140.66,140.75,140.65,140.745,460000000.0
2009-04-27 13:42:00,140.755,140.785,140.74,140.755,394400000.0
2009-04-27 13:43:00,140.765,140.78,140.74,140.755,566400000.0
2009-04-27 13:44:00,140.76,140.795,140.725,140.725,387600000.0
2009-04-27 13:45:00,140.725,140.725,140.69,140.705,147200000.0
2009-04-27 13:46:00,140.7,140.78,140.695,140.78,182000001.0
2009-04-27 13:47:00,140.785,140.83,140.77,140.78,298600000.0
2009-04-27 13:48:00,140.785,140.795,140.77,140.785,308000000.0
2009-04-27 13:49:00,140.8,140.855,140.8,140.855,396000000.0
2009-04-27 13:50:00,140.86,140.87,140.845,140.865,327600000.0
2009-04-27 13:51:00,140.86,140.905,140.85,140.9,260800000.0
2009-04-27 13:52:00,140.88,140.89,140.855,140.865,262400000.0
2009-04-27 13:53:00,140.86,140.875,140.845,140.865,188200000.0
2009-04-27 13:54:00,140.865,140.87,140.84,140.85,161400000.0
2009-04-27 13:55:00,140.85,140.86,140.84,140.85,155400000.0
2009-04-27 13:56:00,140.855,140.905,140.84,140.89,148800000.0
2009-04-27 13:57:00,140.89,140.905,140.88,140.88,137600000.0
2009-04-27 13:58:00,140.88,140.885,140.845,140.865,177200000.0
2009-04-27 13:59:00,140.855,140.865,140.815,140.815,111800000.0
2009-04-27 14:00:00,140.81,140.815,140.775,140.8,188200000.0
2009-04-27 14:01:00,140.795,140.8,140.75,140.75,368000000.0
2009-04-27 14:02:00,140.75,140.75,140.685,140.69,240000000.0
2009-04-27 14:03:00,140.69,140.69,140.66,140.67,272000000.0
2009-04-27 14:04:00,140.685,140.77,140.675,140.745,246600000.0
2009-04-27 14:05:00,140.745,140.745,140.7,140.74,289800000.0
2009-04-27 14:06:00,140.74,140.805,140.74,140.795,187200000.0
2009-04-27 14:07:00,140.8,140.82,140.75,140.775,262400000.0
2009-04-27 14:08:00,140.765,140.865,140.76,140.865,396800000.0
2009-04-27 14:09:00,140.865,140.885,140.815,140.82,164800000.0
2009-04-27 14:10:00,140.82,140.83,140.8,140.815,184000000.0
2009-04-27 14:11:00,140.79,140.8,140.765,140.79,178400000.0
2009-04-27 14:12:00,140.795,140.82,140.75,140.795,437000000.0
2009-04-27 14:13:00,140.795,140.825,140.765,140.825,424000000.0
2009-04-27 14:14:00,140.825,140.83,140.755,140.76,476000000.0
2009-04-27 14:15:00,140.775,140.845,140.755,140.815,390400000.0
2009-04-27 14:16:00,140.82,140.85,140.785,140.83,436800000.0
2009-04-27 14:17:00,140.83,140.87,140.82,140.83,290400000.0
2009-04-27 14:18:00,140.83,140.84,140.79,140.815,240000000.0
2009-04-27 14:19:00,140.81,140.895,140.805,140.885,256800000.0
2009-04-27 14:20:00,140.895,140.905,140.845,140.85,261600000.0
2009-04-27 14:21:00,140.85,140.855,140.795,140.805,280800000.0
2009-04-27 14:22:00,140.8,140.815,140.785,140.805,343200000.0
2009-04-27 14:23:00,140.805,140.845,140.8,140.82,236000000.0
2009-04-27 14:24:00,140.815,140.9,140.815,140.895,314800000.0
2009-04-27 14:25:00,140.895,140.925,140.885,140.915,197200000.0
2009-04-27 14:26:00,140.905,140.965,140.905,140.95,324000000.0
2009-04-27 14:27:00,140.955,140.975,140.895,140.965,305600000.0
2009-04-27 14:28:00,140.96,140.97,140.94,140.955,152200000.0
2009-04-27 14:29:00,140.945,141.01,140.935,140.99,406000000.0
2009-04-27 14:30:00,140.99,141.005,140.965,140.98,127600000.0
2009-04-27 14:31:00,140.985,141.035,140.95,141.035,205800000.0
2009-04-27 14:32:00,141.035,141.175,141.035,141.13,352800000.0
2009-04-27 14:33:00,141.135,141.155,141.105,141.105,293600000.0
2009-04-27 14:34:00,141.105,141.115,141.05,141.06,287400000.0
2009-04-27 14:35:00,141.055,141.115,141.035,141.115,313600000.0
2009-04-27 14:36:00,141.125,141.185,141.125,141.17,184000000.0
2009-04-27 14:37:00,141.17,141.185,141.135,141.185,204800000.0
2009-04-27 14:38:00,141.175,141.245,141.175,141.225,394400000.0
2009-04-27 14:39:00,141.22,141.285,141.205,141.265,328800000.0
2009-04-27 14:40:00,141.26,141.28,141.195,141.2,446600000.0
2009-04-27 14:41:00,141.175,141.2,141.165,141.165,257200000.0
2009-04-27 14:42:00,141.175,141.185,141.13,141.175,201600000.0
2009-04-27 14:43:00,141.175,141.25,141.115,141.25,220200000.0
2009-04-27 14:44:00,141.25,141.25,141.195,141.21,183200000.0
2009-04-27 14:45:00,141.21,141.21,141.12,141.12,357800000.0
2009-04-27 14:46:00,141.12,141.135,141.085,141.12,361800000.0
2009-04-27 14:47:00,141.12,141.135,141.075,141.08,449600000.0
2009-04-27 14:48:00,141.09,141.09,141.045,141.07,450000000.0
2009-04-27 14:49:00,141.065,141.105,141.045,141.075,412800000.0
2009-04-27 14:50:00,141.07,141.085,140.985,141.05,506400000.0
2009-04-27 14:51:00,141.04,141.16,141.04,141.155,590400000.0
2009-04-27 14:52:00,141.16,141.18,141.01,141.01,375200000.0
2009-04-27 14:53:00,141.02,141.11,140.975,141.105,477600000.0
2009-04-27 14:54:00,141.115,141.125,141.06,141.09,323200000.0
2009-04-27 14:55:00,141.11,141.11,141.025,141.04,402200000.0
2009-04-27 14:56:00,141.05,141.075,140.995,141.025,463800000.0
2009-04-27 14:57:00,141.025,141.13,141.025,141.13,296000000.0
2009-04-27 14:58:00,141.135,141.145,141.08,141.09,257000000.0
2009-04-27 14:59:00,141.085,141.11,141.07,141.075,257000000.0
2009-04-27 15:00:00,141.075,141.12,141.06,141.085,388800000.0
2009-04-27 15:01:00,141.09,141.185,141.09,141.175,224000000.0
2009-04-27 15:02:00,141.17,141.2,141.16,141.19,170000000.0
2009-04-27 15:03:00,141.2,141.21,141.17,141.19,195600000.0
2009-04-27 15:04:00,141.195,141.22,141.17,141.205,212800000.0
2009-04-27 15:05:00,141.2,141.225,141.2,141.205,322000000.0
2009-04-27 15:06:00,141.2,141.235,141.175,141.235,343200000.0
2009-04-27 15:07:00,141.24,141.335,141.225,141.325,340200000.0
2009-04-27 15:08:00,141.325,141.35,141.29,141.325,383600000.0
2009-04-27 15:09:00,141.325,141.39,141.315,141.39,174400000.0
2009-04-27 15:10:00,141.385,141.415,141.365,141.39,144000000.0
2009-04-27 15:11:00,141.395,141.48,141.395,141.48,384000000.0
2009-04-27 15:12:00,141.48,141.49,141.435,141.48,254200000.0
2009-04-27 15:13:00,141.47,141.55,141.45,141.47,420300000.0
2009-04-27 15:14:00,141.47,141.485,141.405,141.435,304800000.0
2009-04-27 15:15:00,141.43,141.45,141.335,141.35,444200000.0
2009-04-27 15:16:00,141.355,141.43,141.355,141.415,335200000.0
2009-04-27 15:17:00,141.415,141.42,141.365,141.375,252800000.0
2009-04-27 15:18:00,141.38,141.395,141.3,141.315,408000000.0
2009-04-27 15:19:00,141.315,141.315,141.29,141.3,285600000.0
2009-04-27 15:20:00,141.3,141.325,141.295,141.325,212000000.0
2009-04-27 15:21:00,141.32,141.32,141.245,141.265,389600000.0
2009-04-27 15:22:00,141.265,141.285,141.23,141.25,343200000.0
2009-04-27 15:23:00,141.26,141.265,141.245,141.25,211200000.0
2009-04-27 15:24:00,141.25,141.295,141.245,141.285,332000000.0
2009-04-27 15:25:00,141.285,141.335,141.285,141.335,361600000.0
2009-04-27 15:26:00,141.33,141.37,141.32,141.335,245600000.0
2009-04-27 15:27:00,141.335,141.34,141.295,141.31,167200000.0
2009-04-27 15:28:00,141.315,141.34,141.28,141.315,192800000.0
2009-04-27 15:29:00,141.31,141.315,141.28,141.28,284800000.0
2009-04-27 15:30:00,141.3,141.335,141.25,141.275,494400000.0
2009-04-27 15:31:00,141.285,141.3,141.155,141.155,516800000.0
2009-04-27 15:32:00,141.155,141.18,141.115,141.165,409600000.0
2009-04-27 15:33:00,141.17,141.25,141.16,141.205,405600000.0
2009-04-27 15:34:00,141.215,141.255,141.185,141.24,583999999.0
2009-04-27 15:35:00,141.24,141.245,141.17,141.18,540400000.0
2009-04-27 15:36:00,141.185,141.205,141.16,141.18,400799999.0
2009-04-27 15:37:00,141.175,141.2,141.095,141.195,572400000.0
2009-04-27 15:38:00,141.19,141.225,141.145,141.145,316800000.0
2009-04-27 15:39:00,141.14,141.26,141.13,141.255,347200000.0
2009-04-27 15:40:00,141.245,141.28,141.16,141.185,525000000.0
2009-04-27 15:41:00,141.18,141.18,141.045,141.085,626200000.0
2009-04-27 15:42:00,141.08,141.08,140.86,140.96,699600000.0
2009-04-27 15:43:00,140.96,141.045,140.96,141.03,495200000.0
2009-04-27 15:44:00,141.02,141.04,140.98,141.01,449600000.0
2009-04-27 15:45:00,141.005,141.075,141.0,141.03,580800000.0
2009-04-27 15:46:00,141.05,141.06,140.99,140.99,542000000.0
2009-04-27 15:47:00,140.99,141.005,140.79,140.79,574400000.0
2009-04-27 15:48:00,140.79,140.92,140.79,140.895,628800000.0
2009-04-27 15:49:00,140.9,140.945,140.885,140.93,620800000.0
2009-04-27 15:50:00,140.935,140.98,140.9,140.9,426400000.0
2009-04-27 15:51:00,140.89,140.935,140.865,140.935,332800000.0
2009-04-27 15:52:00,140.93,141.035,140.93,141.03,473600000.0
2009-04-27 15:53:00,141.04,141.08,140.955,141.015,521599999.0
2009-04-27 15:54:00,141.015,141.03,140.995,141.015,293600000.0
2009-04-27 15:55:00,141.025,141.025,140.945,140.96,400800000.0
2009-04-27 15:56:00,140.95,141.065,140.95,140.975,516800000.0
2009-04-27 15:57:00,140.965,141.055,140.96,141.045,403200000.0
2009-04-27 15:58:00,141.05,141.11,141.02,141.11,410400000.0
2009-04-27 15:59:00,141.11,141.145,141.045,141.045,528800000.0
2009-04-27 16:00:00,141.035,141.13,141.025,141.04,549600000.0
2009-04-27 16:01:00,141.035,141.125,141.015,141.115,311200000.0
2009-04-27 16:02:00,141.125,141.215,141.105,141.2,515200000.0
2009-04-27 16:03:00,141.19,141.19,141.095,141.095,316800000.0
2009-04-27 16:04:00,141.1,141.165,141.095,141.155,436800000.0
2009-04-27 16:05:00,141.16,141.195,141.055,141.055,484000000.0
2009-04-27 16:06:00,141.055,141.165,141.04,141.16,472000000.0
2009-04-27 16:07:00,141.16,141.18,141.085,141.11,486400000.0
2009-04-27 16:08:00,141.11,141.115,141.04,141.09,425600000.0
2009-04-27 16:09:00,141.09,141.1,140.98,141.015,708000000.0
2009-04-27 16:10:00,141.015,141.04,140.98,140.985,256000000.0
2009-04-27 16:11:00,140.985,141.015,140.925,140.945,645200000.0
2009-04-27 16:12:00,140.935,141.01,140.9,141.01,472800000.0
2009-04-27 16:13:00,141.01,141.015,140.935,140.98,391200000.0
2009-04-27 16:14:00,140.98,140.995,140.865,140.875,488000000.0
2009-04-27 16:15:00,140.865,140.975,140.81,140.975,688399999.0
2009-04-27 16:16:00,140.975,141.025,140.9,140.95,642400000.0
2009-04-27 16:17:00,140.955,141.01,140.9,140.925,555200000.0
2009-04-27 16:18:00,140.93,141.18,140.905,141.125,639200000.0
2009-04-27 16:19:00,141.1,141.215,141.09,141.145,589400000.0
2009-04-27 16:20:00,141.145,141.175,141.105,141.16,801000000.0
2009-04-27 16:21:00,141.16,141.175,141.13,141.145,475200000.0
2009-04-27 16:22:00,141.125,141.185,141.105,141.175,752799998.0
2009-04-27 16:23:00,141.175,141.175,141.13,141.17,533600000.0
2009-04-27 16:24:00,141.185,141.24,141.18,141.195,577800000.0
2009-04-27 16:25:00,141.205,141.22,141.145,141.15,399200000.0
2009-04-27 16:26:00,141.145,141.155,141.025,141.105,458200000.0
2009-04-27 16:27:00,141.105,141.135,141.045,141.055,458400000.0
2009-04-27 16:28:00,141.07,141.075,141.03,141.05,454400000.0
2009-04-27 16:29:00,141.05,141.05,140.985,140.995,502400000.0
2009-04-27 16:30:00,140.995,141.065,140.96,141.06,596799999.0
2009-04-27 16:31:00,141.055,141.08,141.015,141.08,348800000.0
2009-04-27 16:32:00,141.08,141.18,141.08,141.18,464800000.0
2009-04-27 16:33:00,141.18,141.19,141.08,141.08,289600000.0
2009-04-27 16:34:00,141.085,141.12,141.07,141.085,382400000.0
2009-04-27 16:35:00,141.085,141.145,141.085,141.13,216800000.0
2009-04-27 16:36:00,141.125,141.215,141.12,141.155,275200000.0
2009-04-27 16:37:00,141.16,141.325,141.145,141.315,484800000.0
2009-04-27 16:38:00,141.32,141.345,141.265,141.285,809599999.0
2009-04-27 16:39:00,141.28,141.31,141.245,141.29,452800000.0
2009-04-27 16:40:00,141.3,141.33,141.265,141.265,537600000.0
2009-04-27 16:41:00,141.265,141.3,141.215,141.265,680800000.0
2009-04-27 16:42:00,141.265,141.315,141.235,141.305,723200000.0
2009-04-27 16:43:00,141.305,141.46,141.305,141.45,701800000.0
2009-04-27 16:44:00,141.45,141.485,141.395,141.41,801600000.0
2009-04-27 16:45:00,141.405,141.46,141.395,141.42,590399998.0
2009-04-27 16:46:00,141.42,141.485,141.42,141.475,484800000.0
2009-04-27 16:47:00,141.475,141.545,141.465,141.54,477600000.0
2009-04-27 16:48:00,141.55,141.655,141.54,141.655,621600000.0
2009-04-27 16:49:00,141.665,141.71,141.64,141.665,663200000.0
2009-04-27 16:50:00,141.675,141.735,141.665,141.71,521600000.0
2009-04-27 16:51:00,141.71,141.71,141.59,141.595,482400000.0
2009-04-27 16:52:00,141.6,141.61,141.51,141.545,366400000.0
2009-04-27 16:53:00,141.54,141.555,141.525,141.54,338400000.0
2009-04-27 16:54:00,141.545,141.555,141.505,141.555,485599999.0
2009-04-27 16:55:00,141.56,141.685,141.53,141.665,520800000.0
2009-04-27 16:56:00,141.67,141.685,141.61,141.63,582400000.0
2009-04-27 16:57:00,141.62,141.67,141.595,141.665,566399999.0
2009-04-27 16:58:00,141.665,141.665,141.6,141.62,482400000.0
2009-04-27 16:59:00,141.62,141.71,141.585,141.67,913600000.0
2009-04-27 17:00:00,141.675,141.715,141.645,141.7,674400000.0
2009-04-27 17:01:00,141.71,141.75,141.69,141.72,416000000.0
2009-04-27 17:02:00,141.715,141.735,141.67,141.69,320000000.0
2009-04-27 17:03:00,141.69,141.7,141.63,141.65,360800000.0
2009-04-27 17:04:00,141.645,141.645,141.585,141.585,345000000.0
2009-04-27 17:05:00,141.585,141.595,141.545,141.56,318200000.0
2009-04-27 17:06:00,141.565,141.62,141.565,141.615,347200000.0
2009-04-27 17:07:00,141.615,141.62,141.565,141.575,295199999.0
2009-04-27 17:08:00,141.575,141.65,141.56,141.615,519200000.0
2009-04-27 17:09:00,141.61,141.63,141.56,141.625,432800000.0
2009-04-27 17:10:00,141.625,141.625,141.555,141.585,424800000.0
2009-04-27 17:11:00,141.585,141.625,141.57,141.62,548800000.0
2009-04-27 17:12:00,141.61,141.62,141.525,141.54,316800000.0
2009-04-27 17:13:00,141.54,141.55,141.49,141.49,246400000.0
2009-04-27 17:14:00,141.505,141.595,141.49,141.595,424000000.0
2009-04-27 17:15:00,141.6,141.625,141.56,141.56,289599999.0
2009-04-27 17:16:00,141.55,141.56,141.51,141.545,296000000.0
2009-04-27 17:17:00,141.545,141.545,141.49,141.5,419200000.0
2009-04-27 17:18:00,141.51,141.515,141.48,141.485,115200000.0
2009-04-27 17:19:00,141.48,141.5,141.46,141.46,237600000.0
2009-04-27 17:20:00,141.47,141.505,141.46,141.485,227200000.0
2009-04-27 17:21:00,141.48,141.54,141.47,141.53,260000000.0
2009-04-27 17:22:00,141.55,141.585,141.54,141.56,283600000.0
2009-04-27 17:23:00,141.56,141.67,141.56,141.67,438400000.0
2009-04-27 17:24:00,141.665,141.685,141.645,141.655,309600000.0
2009-04-27 17:25:00,141.655,141.66,141.64,141.66,484800000.0
2009-04-27 17:26:00,141.66,141.66,141.625,141.64,451200000.0
2009-04-27 17:27:00,141.64,141.675,141.64,141.67,165600000.0
2009-04-27 17:28:00,141.67,141.695,141.64,141.69,280000000.0
2009-04-27 17:29:00,141.705,141.705,141.61,141.62,342400000.0
2009-04-27 17:30:00,141.63,141.65,141.62,141.64,380800000.0
2009-04-27 17:31:00,141.64,141.735,141.635,141.73,213600000.0
2009-04-27 17:32:00,141.73,141.755,141.705,141.725,319200000.0
2009-04-27 17:33:00,141.725,141.735,141.67,141.67,452000000.0
2009-04-27 17:34:00,141.67,141.7,141.67,141.7,257600000.0
2009-04-27 17:35:00,141.7,141.71,141.665,141.68,336799999.0
2009-04-27 17:36:00,141.68,141.735,141.68,141.72,362400000.0
2009-04-27 17:37:00,141.72,141.805,141.72,141.8,510400000.0
2009-04-27 17:38:00,141.8,141.905,141.755,141.795,596800000.0
2009-04-27 17:39:00,141.79,141.8,141.76,141.76,349600000.0
2009-04-27 17:40:00,141.755,141.85,141.755,141.825,420000000.0
2009-04-27 17:41:00,141.815,141.925,141.815,141.87,649600000.0
2009-04-27 17:42:00,141.87,141.95,141.87,141.9,619200000.0
2009-04-27 17:43:00,141.895,141.895,141.8,141.815,452800000.0
2009-04-27 17:44:00,141.82,141.825,141.77,141.795,524800000.0
2009-04-27 17:45:00,141.8,141.825,141.765,141.765,476000000.0
2009-04-27 17:46:00,141.765,141.765,141.635,141.695,530799999.0
2009-04-27 17:47:00,141.695,141.735,141.685,141.73,400000000.0
2009-04-27 17:48:00,141.73,141.735,141.655,141.66,481600000.0
2009-04-27 17:49:00,141.66,141.71,141.66,141.705,467999999.0
2009-04-27 17:50:00,141.69,141.725,141.675,141.725,192000000.0
2009-04-27 17:51:00,141.725,141.765,141.7,141.7,565600000.0
2009-04-27 17:52:00,141.695,141.745,141.695,141.73,540000000.0
2009-04-27 17:53:00,141.725,141.785,141.675,141.765,700800000.0
2009-04-27 17:54:00,141.765,141.78,141.745,141.76,561600000.0
2009-04-27 17:55:00,141.75,141.755,141.71,141.715,581600000.0
2009-04-27 17:56:00,141.71,141.725,141.685,141.695,594400000.0
2009-04-27 17:57:00,141.7,141.745,141.69,141.74,217600000.0
2009-04-27 17:58:00,141.74,141.74,141.695,141.73,376000000.0
2009-04-27 17:59:00,141.74,141.765,141.73,141.745,286400000.0
2009-04-27 18:00:00,141.745,141.8,141.73,141.8,489600000.0
2009-04-27 18:01:00,141.8,141.89,141.785,141.84,416800000.0
2009-04-27 18:02:00,141.84,141.84,141.795,141.835,388000000.0
2009-04-27 18:03:00,141.835,141.9,141.835,141.895,365600000.0
2009-04-27 18:04:00,141.895,141.96,141.88,141.95,485599999.0
2009-04-27 18:05:00,141.95,142.015,141.94,141.99,625600000.0
2009-04-27 18:06:00,141.99,142.02,141.975,142.01,553600000.0
2009-04-27 18:07:00,142.005,142.04,141.98,141.985,345600000.0
2009-04-27 18:08:00,141.98,141.99,141.945,141.955,412000000.0
2009-04-27 18:09:00,141.95,141.955,141.915,141.915,232000000.0
2009-04-27 18:10:00,141.915,141.965,141.89,141.94,458400000.0
2009-04-27 18:11:00,141.94,141.945,141.905,141.91,327200000.0
2009-04-27 18:12:00,141.92,141.92,141.84,141.875,264000000.0
2009-04-27 18:13:00,141.875,141.885,141.84,141.84,238399999.0
2009-04-27 18:14:00,141.845,141.93,141.845,141.925,291200000.0
2009-04-27 18:15:00,141.915,141.95,141.855,141.91,436000000.0
2009-04-27 18:16:00,141.905,141.905,141.85,141.87,645600000.0
2009-04-27 18:17:00,141.875,141.895,141.84,141.88,492000000.0
2009-04-27 18:18:00,141.88,141.895,141.795,141.8,375600000.0
2009-04-27 18:19:00,141.805,141.82,141.745,141.75,400800000.0
2009-04-27 18:20:00,141.735,141.755,141.685,141.745,315200000.0
2009-04-27 18:21:00,141.75,141.76,141.705,141.705,518400000.0
2009-04-27 18:22:00,141.7,141.75,141.69,141.725,481600000.0
2009-04-27 18:23:00,141.735,141.755,141.725,141.755,315200000.0
2009-04-27 18:24:00,141.755,141.78,141.75,141.76,462400000.0
2009-04-27 18:25:00,141.765,141.77,141.68,141.685,453600000.0
2009-04-27 18:26:00,141.695,141.7,141.655,141.675,426600000.0
2009-04-27 18:27:00,141.675,141.72,141.67,141.705,369600000.0
2009-04-27 18:28:00,141.71,141.76,141.71,141.75,278400000.0
2009-04-27 18:29:00,141.745,141.76,141.735,141.755,113600000.0
2009-04-27 18:30:00,141.75,141.815,141.745,141.75,284000000.0
2009-04-27 18:31:00,141.75,141.765,141.735,141.765,265600000.0
2009-04-27 18:32:00,141.765,141.815,141.755,141.78,333600000.0
2009-04-27 18:33:00,141.77,141.795,141.77,141.79,236800000.0
2009-04-27 18:34:00,141.79,141.83,141.79,141.82,416000000.0
2009-04-27 18:35:00,141.82,141.84,141.805,141.84,340800000.0
2009-04-27 18:36:00,141.835,141.835,141.77,141.79,460800000.0
2009-04-27 18:37:00,141.79,141.85,141.785,141.85,264000000.0
2009-04-27 18:38:00,141.845,141.91,141.825,141.91,297600000.0
2009-04-27 18:39:00,141.91,141.915,141.87,141.88,225600000.0
2009-04-27 18:40:00,141.88,141.88,141.805,141.805,319200000.0
2009-04-27 18:41:00,141.805,141.83,141.725,141.745,372800000.0
2009-04-27 18:42:00,141.745,141.785,141.615,141.615,606400000.0
2009-04-27 18:43:00,141.615,141.62,141.56,141.595,540800000.0
2009-04-27 18:44:00,141.585,141.605,141.575,141.59,507200000.0
2009-04-27 18:45:00,141.59,141.62,141.58,141.595,291200000.0
2009-04-27 18:46:00,141.595,141.605,141.59,141.6,164800000.0
2009-04-27 18:47:00,141.6,141.615,141.6,141.615,54400000.0
2009-04-27 18:48:00,141.615,141.635,141.615,141.63,240000000.0
2009-04-27 18:49:00,141.63,141.645,141.625,141.635,120000000.0
2009-04-27 18:50:00,141.64,141.665,141.605,141.615,456000000.0
2009-04-27 18:51:00,141.625,141.685,141.615,141.68,235200000.0
2009-04-27 18:52:00,141.68,141.685,141.645,141.645,113600000.0
2009-04-27 18:53:00,141.645,141.69,141.615,141.66,472000000.0
2009-04-27 18:54:00,141.655,141.71,141.65,141.68,475200000.0
2009-04-27 18:55:00,141.695,141.72,141.68,141.72,481600000.0
2009-04-27 18:56:00,141.72,141.74,141.71,141.73,271200000.0
2009-04-27 18:57:00,141.73,141.735,141.725,141.73,318400000.0
2009-04-27 18:58:00,141.73,141.77,141.73,141.76,353600000.0
2009-04-27 18:59:00,141.76,141.76,141.715,141.74,272000000.0
2009-04-27 19:00:00,141.735,141.755,141.62,141.735,823300000.0
2009-04-27 19:01:00,141.725,141.775,141.6,141.6,709399999.0
2009-04-27 19:02:00,141.605,141.775,141.585,141.775,914400000.0
2009-04-27 19:03:00,141.775,141.805,141.705,141.705,680800000.0
2009-04-27 19:04:00,141.71,141.735,141.685,141.7,488000000.0
2009-04-27 19:05:00,141.7,141.7,141.555,141.575,769600000.0
2009-04-27 19:06:00,141.575,141.635,141.57,141.615,750400000.0
2009-04-27 19:07:00,141.63,141.67,141.52,141.665,704000000.0
2009-04-27 19:08:00,141.665,141.79,141.635,141.75,827200000.0
2009-04-27 19:09:00,141.76,141.81,141.705,141.72,644800000.0
2009-04-27 19:10:00,141.72,141.855,141.655,141.845,830900000.0
2009-04-27 19:11:00,141.845,141.97,141.82,141.9,696800000.0
2009-04-27 19:12:00,141.875,141.93,141.87,141.88,640000000.0
2009-04-27 19:13:00,141.895,141.905,141.82,141.845,536000000.0
2009-04-27 19:14:00,141.845,141.845,141.75,141.755,486400000.0
2009-04-27 19:15:00,141.76,141.805,141.725,141.79,801600000.0
2009-04-27 19:16:00,141.79,141.825,141.78,141.78,664000000.0
2009-04-27 19:17:00,141.78,141.78,141.705,141.74,758400000.0
2009-04-27 19:18:00,141.745,141.75,141.68,141.725,710400000.0
2009-04-27 19:19:00,141.725,141.735,141.66,141.7,499200000.0
2009-04-27 19:20:00,141.7,141.7,141.65,141.665,646400000.0
2009-04-27 19:21:00,141.665,141.74,141.665,141.72,494400000.0
2009-04-27 19:22:00,141.72,141.755,141.715,141.74,451200000.0
2009-04-27 19:23:00,141.74,141.805,141.74,141.77,400000000.0
2009-04-27 19:24:00,141.765,141.78,141.72,141.75,515200000.0
2009-04-27 19:25:00,141.765,141.78,141.69,141.765,584000000.0
2009-04-27 19:26:00,141.765,141.86,141.765,141.84,675200000.0
2009-04-27 19:27:00,141.845,142.0,141.845,141.88,868000000.0
2009-04-27 19:28:00,141.865,141.87,141.76,141.78,699200000.0
2009-04-27 19:29:00,141.78,141.78,141.69,141.69,812800000.0
2009-04-27 19:30:00,141.7,141.7,141.555,141.57,762000000.0
2009-04-27 19:31:00,141.57,141.615,141.535,141.59,830400000.0
2009-04-27 19:32:00,141.59,141.675,141.585,141.675,580800000.0
2009-04-27 19:33:00,141.67,141.67,141.52,141.61,792000000.0
2009-04-27 19:34:00,141.61,141.63,141.575,141.58,532800000.0
2009-04-27 19:35:00,141.575,141.585,141.45,141.455,978400000.0
2009-04-27 19:36:00,141.46,141.64,141.46,141.56,616800000.0
2009-04-27 19:37:00,141.56,141.595,141.525,141.525,500800000.0
2009-04-27 19:38:00,141.53,141.6,141.53,141.565,692800000.0
2009-04-27 19:39:00,141.565,141.58,141.52,141.535,585600000.0
2009-04-27 19:40:00,141.53,141.63,141.525,141.545,873599999.0
2009-04-27 19:41:00,141.54,141.56,141.46,141.52,792800000.0
2009-04-27 19:42:00,141.535,141.555,141.485,141.54,741600000.0
2009-04-27 19:43:00,141.545,141.645,141.535,141.64,593600000.0
2009-04-27 19:44:00,141.645,141.7,141.635,141.69,630400000.0
2009-04-27 19:45:00,141.69,141.705,141.63,141.635,448000000.0
2009-04-27 19:46:00,141.635,141.635,141.56,141.57,566400000.0
2009-04-27 19:47:00,141.575,141.575,141.475,141.49,716800000.0
2009-04-27 19:48:00,141.495,141.505,141.42,141.435,584000000.0
2009-04-27 19:49:00,141.435,141.5,141.43,141.465,513599998.0
2009-04-27 19:50:00,141.465,141.49,141.44,141.475,377600000.0
2009-04-27 19:51:00,141.48,141.485,141.415,141.435,502400000.0
2009-04-27 19:52:00,141.435,141.46,141.31,141.335,677200000.0
2009-04-27 19:53:00,141.34,141.36,141.3,141.35,710400000.0
2009-04-27 19:54:00,141.355,141.355,141.29,141.32,569600001.0
2009-04-27 19:55:00,141.32,141.365,141.315,141.33,480000000.0
2009-04-27 19:56:00,141.335,141.34,141.225,141.245,540799999.0
2009-04-27 19:57:00,141.245,141.375,141.245,141.37,729600000.0
2009-04-27 19:58:00,141.375,141.405,141.27,141.285,569800000.0
2009-04-27 19:59:00,141.29,141.37,141.28,141.33,724799999.0
2009-04-27 20:00:00,141.33,141.34,141.275,141.285,534400000.0
2009-04-27 20:01:00,141.285,141.315,141.275,141.285,440600001.0
2009-04-27 20:02:00,141.285,141.285,141.21,141.26,418600000.0
2009-04-27 20:03:00,141.265,141.265,141.22,141.22,235400000.0
2009-04-27 20:04:00,141.22,141.39,141.22,141.365,417600000.0
2009-04-27 20:05:00,141.37,141.42,141.365,141.415,316200000.0
2009-04-27 20:06:00,141.405,141.435,141.395,141.395,324800000.0
2009-04-27 20:07:00,141.395,141.455,141.385,141.415,537600000.0
2009-04-27 20:08:00,141.415,141.42,141.34,141.355,430400000.0
2009-04-27 20:09:00,141.36,141.36,141.24,141.31,502400000.0
2009-04-27 20:10:00,141.305,141.345,141.29,141.315,380800000.0
2009-04-27 20:11:00,141.315,141.355,141.3,141.345,364800000.0
2009-04-27 20:12:00,141.36,141.41,141.36,141.38,476800000.0
2009-04-27 20:13:00,141.38,141.395,141.37,141.385,216000000.0
2009-04-27 20:14:00,141.385,141.41,141.365,141.37,363200000.0
2009-04-27 20:15:00,141.37,141.38,141.23,141.315,605000000.0
2009-04-27 20:16:00,141.305,141.33,141.25,141.28,387200000.0
2009-04-27 20:17:00,141.28,141.345,141.28,141.335,403200000.0
2009-04-27 20:18:00,141.335,141.36,141.335,141.35,268800000.0
2009-04-27 20:19:00,141.355,141.42,141.35,141.39,388800000.0
2009-04-27 20:20:00,141.39,141.405,141.37,141.385,558400000.0
2009-04-27 20:21:00,141.385,141.39,141.36,141.365,379200000.0
2009-04-27 20:22:00,141.37,141.42,141.37,141.42,336000000.0
2009-04-27 20:23:00,141.42,141.45,141.365,141.445,394400000.0
2009-04-27 20:24:00,141.455,141.455,141.42,141.445,254400000.0
2009-04-27 20:25:00,141.445,141.47,141.415,141.43,507200000.0
2009-04-27 20:26:00,141.43,141.44,141.385,141.41,391400000.0
2009-04-27 20:27:00,141.41,141.425,141.38,141.39,280000000.0
2009-04-27 20:28:00,141.38,141.495,141.38,141.485,328800000.0
2009-04-27 20:29:00,141.495,141.495,141.46,141.48,168400000.0
2009-04-27 20:30:00,141.48,141.54,141.48,141.515,491200000.0
2009-04-27 20:31:00,141.515,141.54,141.435,141.435,452800000.0
2009-04-27 20:32:00,141.44,141.46,141.435,141.44,184000000.0
2009-04-27 20:33:00,141.445,141.48,141.44,141.455,228800000.0
2009-04-27 20:34:00,141.455,141.46,141.42,141.45,471400000.0
2009-04-27 20:35:00,141.46,141.505,141.46,141.495,381400000.0
2009-04-27 20:36:00,141.495,141.505,141.445,141.47,285600000.0
2009-04-27 20:37:00,141.47,141.475,141.425,141.425,287200000.0
2009-04-27 20:38:00,141.43,141.52,141.415,141.515,352400000.0
2009-04-27 20:39:00,141.525,141.535,141.48,141.51,448000000.0
2009-04-27 20:40:00,141.515,141.54,141.49,141.515,348800001.0
2009-04-27 20:41:00,141.505,141.515,141.49,141.5,112000000.0
2009-04-27 20:42:00,141.5,141.505,141.465,141.495,203200000.0
2009-04-27 20:43:00,141.495,141.495,141.475,141.48,78400000.0
2009-04-27 20:44:00,141.475,141.475,141.45,141.46,357400000.0
2009-04-27 20:45:00,141.45,141.475,141.435,141.475,267200000.0
2009-04-27 20:46:00,141.47,141.5,141.45,141.5,371800000.0
2009-04-27 20:47:00,141.51,141.54,141.495,141.5,399200000.0
2009-04-27 20:48:00,141.495,141.52,141.48,141.48,306000000.0
2009-04-27 20:49:00,141.48,141.535,141.48,141.515,357200000.0
2009-04-27 20:50:00,141.52,141.595,141.51,141.535,536000000.0
2009-04-27 20:51:00,141.545,141.545,141.52,141.53,211200000.0
2009-04-27 20:52:00,141.54,141.58,141.51,141.56,395000000.0
2009-04-27 20:53:00,141.565,141.58,141.545,141.56,460400000.0
2009-04-27 20:54:00,141.56,141.57,141.5,141.52,515200000.0
2009-04-27 20:55:00,141.515,141.59,141.515,141.565,472400000.0
2009-04-27 20:56:00,141.565,141.59,141.565,141.565,508799999.0
2009-04-27 20:57:00,141.565,141.6,141.565,141.595,433600000.0
2009-04-27 20:58:00,141.6,141.615,141.58,141.59,324800000.0
2009-04-27 20:59:00,141.58,141.58,141.505,141.525,622000000.0
2009-04-27 21:00:00,141.525,141.545,141.505,141.515,535200000.0
2009-04-27 21:01:00,141.515,141.56,141.515,141.55,314000002.0
2009-04-27 21:02:00,141.55,141.555,141.455,141.535,653199999.0
2009-04-27 21:03:00,141.535,141.58,141.525,141.565,532800000.0
2009-04-27 21:04:00,141.57,141.58,141.535,141.57,529000000.0
2009-04-27 21:05:00,141.57,141.57,141.54,141.54,294400000.0
2009-04-27 21:06:00,141.54,141.54,141.46,141.47,398400000.0
2009-04-27 21:07:00,141.47,141.485,141.465,141.47,124800000.0
2009-04-27 21:08:00,141.47,141.485,141.425,141.445,173600000.0
2009-04-27 21:09:00,141.47,141.5,141.465,141.495,302400000.0
2009-04-27 21:10:00,141.495,141.54,141.495,141.53,393600000.0
2009-04-27 21:11:00,141.535,141.545,141.53,141.54,132800000.0
2009-04-27 21:12:00,141.545,141.58,141.53,141.54,363000000.0
2009-04-27 21:13:00,141.54,141.555,141.47,141.47,276600000.0
2009-04-27 21:14:00,141.47,141.545,141.46,141.545,200800000.0
2009-04-27 21:15:00,141.545,141.545,141.51,141.525,121600000.0
2009-04-27 21:16:00,141.535,141.59,141.51,141.58,283400000.0
2009-04-27 21:17:00,141.565,141.615,141.565,141.585,281600000.0
2009-04-27 21:18:00,141.585,141.625,141.575,141.625,137600000.0
2009-04-27 21:19:00,141.625,141.71,141.625,141.71,372800000.0
2009-04-27 21:20:00,141.72,141.8,141.72,141.78,494400000.0
2009-04-27 21:21:00,141.775,141.775,141.705,141.73,494600000.0
2009-04-27 21:22:00,141.73,141.73,141.71,141.72,232000000.0
2009-04-27 21:23:00,141.72,141.72,141.705,141.705,70400000.0
2009-04-27 21:24:00,141.705,141.75,141.68,141.68,288800000.0
2009-04-27 21:25:00,141.71,141.725,141.69,141.715,437600000.0
2009-04-27 21:26:00,141.715,141.725,141.705,141.715,240800000.0
2009-04-27 21:27:00,141.715,141.715,141.64,141.65,381200000.0
2009-04-27 21:28:00,141.655,141.655,141.615,141.63,182400000.0
2009-04-27 21:29:00,141.63,141.665,141.63,141.66,190400000.0
2009-04-27 21:30:00,141.67,141.67,141.615,141.62,355200000.0
2009-04-27 21:31:00,141.615,141.62,141.59,141.605,240000000.0
2009-04-27 21:32:00,141.605,141.685,141.605,141.655,349800000.0
2009-04-27 21:33:00,141.655,141.68,141.655,141.68,166600000.0
2009-04-27 21:34:00,141.665,141.675,141.66,141.675,78800000.0
2009-04-27 21:35:00,141.68,141.745,141.68,141.71,295200000.0
2009-04-27 21:36:00,141.71,141.755,141.71,141.755,201600000.0
2009-04-27 21:37:00,141.75,141.765,141.695,141.705,476800000.0
2009-04-27 21:38:00,141.705,141.725,141.7,141.72,182400000.0
2009-04-27 21:39:00,141.72,141.725,141.7,141.705,147600000.0
2009-04-27 21:40:00,141.705,141.74,141.665,141.74,336600000.0
2009-04-27 21:41:00,141.74,141.745,141.72,141.725,101600000.0
2009-04-27 21:42:00,141.74,141.785,141.73,141.785,198400000.0
2009-04-27 21:43:00,141.79,141.865,141.785,141.84,456400000.0
2009-04-27 21:44:00,141.83,141.865,141.825,141.83,324000000.0
2009-04-27 21:45:00,141.83,141.84,141.825,141.84,280000000.0
2009-04-27 21:46:00,141.845,141.845,141.81,141.825,226400000.0
2009-04-27 21:47:00,141.825,141.825,141.775,141.785,159200000.0
2009-04-27 21:48:00,141.785,141.81,141.785,141.8,144800000.0
2009-04-27 21:49:00,141.8,141.83,141.8,141.815,111200000.0
2009-04-27 21:50:00,141.81,141.81,141.755,141.78,374400000.0
2009-04-27 21:51:00,141.78,141.78,141.755,141.78,129200000.0
2009-04-27 21:52:00,141.78,141.795,141.755,141.76,250000000.0
2009-04-27 21:53:00,141.745,141.78,141.73,141.74,369200000.0
2009-04-27 21:54:00,141.735,141.75,141.685,141.705,467600000.0
2009-04-27 21:55:00,141.705,141.75,141.705,141.73,307199999.0
2009-04-27 21:56:00,141.735,141.755,141.73,141.73,379200000.0
2009-04-27 21:57:00,141.73,141.755,141.72,141.75,257600000.0
2009-04-27 21:58:00,141.75,141.77,141.745,141.77,230400000.0
2009-04-27 21:59:00,141.76,141.76,141.695,141.695,343200000.0
2009-04-27 22:00:00,141.695,141.7,141.615,141.64,352000000.0
2009-04-27 22:01:00,141.64,141.64,141.63,141.64,152000000.0
2009-04-27 22:02:00,141.635,141.635,141.62,141.63,141800000.0
2009-04-27 22:03:00,141.63,141.63,141.615,141.615,103200000.0
2009-04-27 22:04:00,141.615,141.645,141.595,141.645,126000000.0
2009-04-27 22:05:00,141.635,141.68,141.635,141.68,90800000.0
2009-04-27 22:06:00,141.685,141.705,141.67,141.69,141600000.0
2009-04-27 22:07:00,141.685,141.715,141.68,141.705,259200000.0
2009-04-27 22:08:00,141.705,141.705,141.68,141.685,142400000.0
2009-04-27 22:09:00,141.7,141.71,141.69,141.71,144000000.0
2009-04-27 22:10:00,141.71,141.71,141.68,141.685,129600000.0
2009-04-27 22:11:00,141.68,141.71,141.665,141.71,212800000.0
2009-04-27 22:12:00,141.705,141.725,141.67,141.67,260800000.0
2009-04-27 22:13:00,141.67,141.705,141.665,141.685,110400000.0
2009-04-27 22:14:00,141.68,141.68,141.645,141.65,118000000.0
2009-04-27 22:15:00,141.65,141.735,141.64,141.67,259200000.0
2009-04-27 22:16:00,141.675,141.715,141.675,141.685,146000000.0
2009-04-27 22:17:00,141.695,141.715,141.695,141.705,116400000.0
2009-04-27 22:18:00,141.7,141.705,141.695,141.695,38800000.0
2009-04-27 22:19:00,141.685,141.69,141.65,141.66,105200000.0
2009-04-27 22:20:00,141.665,141.715,141.66,141.715,94800000.0
2009-04-27 22:21:00,141.715,141.83,141.71,141.785,518400000.0
2009-04-27 22:22:00,141.79,141.8,141.765,141.78,153600000.0
2009-04-27 22:23:00,141.78,141.8,141.745,141.755,212800000.0
2009-04-27 22:24:00,141.745,141.755,141.725,141.75,136800000.0
2009-04-27 22:25:00,141.75,141.765,141.74,141.76,84800000.0
2009-04-27 22:26:00,141.745,141.745,141.715,141.735,239599999.0
2009-04-27 22:27:00,141.74,141.75,141.73,141.745,158400000.0
2009-04-27 22:28:00,141.75,141.755,141.73,141.74,79200000.0
2009-04-27 22:29:00,141.74,141.78,141.735,141.78,31200000.0
2009-04-27 22:30:00,141.79,141.805,141.775,141.795,130800000.0
2009-04-27 22:31:00,141.795,141.825,141.79,141.8,123200000.0
2009-04-27 22:32:00,141.805,141.81,141.805,141.81,91200000.0
2009-04-27 22:33:00,141.81,141.82,141.78,141.78,161600000.0
2009-04-27 22:34:00,141.775,141.775,141.74,141.74,78400000.0
2009-04-27 22:35:00,141.735,141.77,141.72,141.72,176000000.0
2009-04-27 22:36:00,141.72,141.75,141.72,141.735,104400000.0
2009-04-27 22:37:00,141.735,141.745,141.735,141.745,73999999.0
2009-04-27 22:38:00,141.745,141.78,141.745,141.755,92000000.0
2009-04-27 22:39:00,141.76,141.765,141.76,141.76,14400000.0
2009-04-27 22:40:00,141.76,141.77,141.75,141.755,91200000.0
2009-04-27 22:41:00,141.75,141.75,141.735,141.735,142400000.0
2009-04-27 22:42:00,141.735,141.755,141.725,141.725,203200000.0
2009-04-27 22:43:00,141.725,141.745,141.715,141.74,166800000.0
2009-04-27 22:44:00,141.74,141.74,141.74,141.74,4800000.0
2009-04-27 22:45:00,141.74,141.78,141.74,141.775,129600000.0
2009-04-27 22:46:00,141.775,141.81,141.72,141.745,265600000.0
2009-04-27 22:47:00,141.745,141.75,141.69,141.71,193600000.0
2009-04-27 22:48:00,141.71,141.71,141.71,141.71,9600000.0
2009-04-27 22:49:00,141.71,141.71,141.685,141.695,118400000.0
2009-04-27 22:50:00,141.695,141.71,141.68,141.685,174400000.0
2009-04-27 22:51:00,141.685,141.685,141.625,141.63,300800000.0
2009-04-27 22:52:00,141.625,141.625,141.58,141.585,191200000.0
2009-04-27 22:53:00,141.585,141.625,141.575,141.625,286400000.0
2009-04-27 22:54:00,141.605,141.62,141.575,141.62,249600000.0
2009-04-27 22:55:00,141.62,141.665,141.62,141.66,60800000.0
2009-04-27 22:56:00,141.66,141.67,141.66,141.67,41600000.0
2009-04-27 22:57:00,141.66,141.685,141.635,141.65,276800000.0
2009-04-27 22:58:00,141.65,141.685,141.64,141.67,129600000.0
2009-04-27 22:59:00,141.66,141.71,141.645,141.71,284000000.0
2009-04-27 23:00:00,141.68,141.708,141.625,141.708,41600000.0
2009-04-27 23:01:00,141.604,141.646,141.568,141.614,220800000.0
2009-04-27 23:02:00,141.6,141.65,141.6,141.61,52800000.0
2009-04-27 23:03:00,141.605,141.67,141.59,141.61,91200000.0
2009-04-27 23:04:00,141.6,141.61,141.595,141.595,57600000.0
2009-04-27 23:05:00,141.6,141.6,141.555,141.555,81600000.0
2009-04-27 23:06:00,141.56,141.565,141.385,141.565,173600000.0
2009-04-27 23:07:00,141.53,141.55,141.45,141.46,124800000.0
2009-04-27 23:08:00,141.465,141.475,141.465,141.475,16000000.0
2009-04-27 23:09:00,141.475,141.475,141.45,141.45,38400000.0
2009-04-27 23:10:00,141.45,141.455,141.45,141.455,46400000.0
2009-04-27 23:11:00,141.455,141.495,141.4,141.42,118400000.0
2009-04-27 23:12:00,141.415,141.485,141.405,141.485,168000000.0
2009-04-27 23:13:00,141.49,141.49,141.465,141.48,30000000.0
2009-04-27 23:14:00,141.475,141.49,141.475,141.49,16000000.0
2009-04-27 23:15:00,141.49,141.515,141.49,141.515,86400000.0
2009-04-27 23:16:00,141.515,141.535,141.495,141.495,90800000.0
2009-04-27 23:17:00,141.5,141.53,141.495,141.515,71600000.0
2009-04-27 23:18:00,141.515,141.525,141.455,141.455,137600000.0
2009-04-27 23:19:00,141.455,141.48,141.455,141.455,46400000.0
2009-04-27 23:20:00,141.455,141.46,141.4,141.42,126400000.0
2009-04-27 23:21:00,141.42,141.475,141.405,141.445,76600000.0
2009-04-27 23:22:00,141.455,141.515,141.445,141.5,86000000.0
2009-04-27 23:23:00,141.485,141.485,141.47,141.47,32000000.0
2009-04-27 23:24:00,141.47,141.47,141.43,141.43,27200000.0
2009-04-27 23:25:00,141.44,141.445,141.405,141.435,67200000.0
2009-04-27 23:26:00,141.435,141.435,141.37,141.37,74800000.0
2009-04-27 23:27:00,141.4,141.4,141.27,141.33,166400000.0
2009-04-27 23:28:00,141.325,141.33,141.31,141.31,68000000.0
2009-04-27 23:29:00,141.32,141.32,141.29,141.305,116800000.0
2009-04-27 23:30:00,141.295,141.325,141.245,141.245,200000000.0
2009-04-27 23:31:00,141.285,141.3,141.285,141.29,77000000.0
2009-04-27 23:32:00,141.29,141.32,141.29,141.315,73600000.0
2009-04-27 23:33:00,141.305,141.385,141.28,141.385,59200000.0
2009-04-27 23:34:00,141.385,141.385,141.315,141.345,80000000.0
2009-04-27 23:35:00,141.36,141.36,141.36,141.36,6400000.0
2009-04-27 23:36:00,141.365,141.365,141.365,141.365,3200000.0
2009-04-27 23:37:00,141.335,141.335,141.24,141.25,159600000.0
2009-04-27 23:38:00,141.25,141.355,141.175,141.235,112800000.0
2009-04-27 23:39:00,141.235,141.245,141.225,141.24,70000000.0
2009-04-27 23:40:00,141.265,141.31,141.265,141.29,32000000.0
2009-04-27 23:41:00,141.285,141.305,141.285,141.305,9600000.0
2009-04-27 23:42:00,141.305,141.33,141.305,141.31,20400000.0
2009-04-27 23:43:00,141.31,141.315,141.285,141.31,25600000.0
2009-04-27 23:44:00,141.31,141.325,141.31,141.315,8400000.0
2009-04-27 23:45:00,141.3,141.32,141.3,141.315,25200000.0
2009-04-27 23:46:00,141.315,141.325,141.315,141.315,19200000.0
2009-04-27 23:47:00,141.31,141.31,141.31,141.31,2400000.0
2009-04-27 23:48:00,141.31,141.325,141.31,141.325,22400000.0
2009-04-27 23:49:00,141.325,141.325,141.325,141.325,13600000.0
2009-04-27 23:50:00,141.34,141.345,141.34,141.345,6000000.0
2009-04-27 23:51:00,141.345,141.35,141.345,141.35,3600000.0
2009-04-27 23:52:00,141.35,141.365,141.35,141.365,7200000.0
2009-04-27 23:53:00,141.35,141.365,141.35,141.36,19600000.0
2009-04-27 23:54:00,141.36,141.36,141.355,141.36,23600000.0
2009-04-27 23:55:00,141.355,141.425,141.345,141.425,43800000.0
2009-04-27 23:56:00,141.425,141.44,141.385,141.415,36000000.0
2009-04-27 23:57:00,141.415,141.415,141.355,141.385,25600000.0
2009-04-27 23:58:00,141.395,141.41,141.395,141.405,36800000.0
2009-04-27 23:59:00,141.405,141.41,141.395,141.41,67200000.0
2009-04-28 00:00:00,141.41,141.41,141.395,141.395,143200000.0
2009-04-28 00:01:00,141.405,141.43,141.395,141.395,64000000.0
2009-04-28 00:02:00,141.395,141.405,141.395,141.405,22400000.0
2009-04-28 00:03:00,141.42,141.455,141.415,141.445,60800000.0
2009-04-28 00:04:00,141.445,141.455,141.445,141.445,16000000.0
2009-04-28 00:05:00,141.435,141.435,141.415,141.435,51200000.0
2009-04-28 00:06:00,141.445,141.445,141.435,141.435,12800000.0
2009-04-28 00:07:00,141.435,141.46,141.435,141.455,89600000.0
2009-04-28 00:08:00,141.455,141.49,141.45,141.48,166600000.0
2009-04-28 00:09:00,141.48,141.49,141.455,141.465,134600000.0
2009-04-28 00:10:00,141.48,141.49,141.465,141.465,60800000.0
2009-04-28 00:11:00,141.475,141.505,141.475,141.5,38000000.0
2009-04-28 00:12:00,141.515,141.54,141.515,141.53,78400000.0
2009-04-28 00:13:00,141.53,141.53,141.53,141.53,3200000.0
2009-04-28 00:14:00,141.53,141.53,141.515,141.525,12800000.0
2009-04-28 00:15:00,141.52,141.53,141.52,141.53,12800000.0
2009-04-28 00:16:00,141.53,141.53,141.51,141.515,32000000.0
2009-04-28 00:17:00,141.515,141.515,141.435,141.435,96000000.0
2009-04-28 00:18:00,141.435,141.435,141.425,141.425,51200000.0
2009-04-28 00:19:00,141.445,141.445,141.42,141.425,96000000.0
2009-04-28 00:20:00,141.425,141.435,141.425,141.425,32000000.0
2009-04-28 00:21:00,141.425,141.46,141.42,141.46,120000000.0
2009-04-28 00:22:00,141.45,141.45,141.44,141.44,19200000.0
2009-04-28 00:23:00,141.44,141.44,141.425,141.425,51200000.0
2009-04-28 00:24:00,141.425,141.425,141.395,141.405,51200000.0
2009-04-28 00:25:00,141.405,141.405,141.375,141.375,35200000.0
2009-04-28 00:26:00,141.365,141.375,141.34,141.355,51200000.0
2009-04-28 00:27:00,141.39,141.4,141.34,141.365,164800000.0
2009-04-28 00:28:00,141.365,141.445,141.36,141.445,83200000.0
2009-04-28 00:29:00,141.435,141.435,141.405,141.405,28800000.0
2009-04-28 00:30:00,141.41,141.455,141.41,141.435,137600000.0
2009-04-28 00:31:00,141.445,141.45,141.445,141.45,19200000.0
2009-04-28 00:32:00,141.45,141.45,141.42,141.42,25600000.0
2009-04-28 00:33:00,141.42,141.43,141.38,141.385,73600000.0
2009-04-28 00:34:00,141.415,141.425,141.415,141.415,64000000.0
2009-04-28 00:35:00,141.415,141.415,141.365,141.37,49600000.0
2009-04-28 00:36:00,141.356,141.377,141.346,141.374,201600000.0
2009-04-28 00:37:00,141.37,141.39,141.325,141.325,144000000.0
2009-04-28 00:38:00,141.325,141.325,141.185,141.195,244800000.0
2009-04-28 00:39:00,141.215,141.24,141.195,141.195,94400000.0
2009-04-28 00:40:00,141.195,141.195,141.075,141.11,147200000.0
2009-04-28 00:41:00,141.095,141.145,141.045,141.055,200000000.0
2009-04-28 00:42:00,141.05,141.08,141.02,141.075,196800000.0
2009-04-28 00:43:00,141.075,141.175,141.075,141.16,137600000.0
2009-04-28 00:44:00,141.16,141.175,141.16,141.175,12800000.0
2009-04-28 00:45:00,141.17,141.22,141.17,141.205,99200000.0
2009-04-28 00:46:00,141.205,141.21,141.2,141.21,32000000.0
2009-04-28 00:47:00,141.21,141.245,141.125,141.14,195200000.0
2009-04-28 00:48:00,141.16,141.185,141.045,141.045,220800000.0
2009-04-28 00:49:00,141.04,141.075,141.025,141.07,328000000.0
2009-04-28 00:50:00,141.065,141.065,140.98,141.01,224000000.0
2009-04-28 00:51:00,141.02,141.065,140.98,141.06,212800000.0
2009-04-28 00:52:00,141.06,141.06,140.97,140.995,192000000.0
2009-04-28 00:53:00,141.0,141.035,140.985,141.035,97600000.0
2009-04-28 00:54:00,141.045,141.11,141.045,141.07,120000000.0
2009-04-28 00:55:00,141.08,141.15,141.07,141.15,57600000.0
2009-04-28 00:56:00,141.15,141.17,141.09,141.095,99200000.0
2009-04-28 00:57:00,141.09,141.095,140.99,140.995,137600000.0
2009-04-28 00:58:00,141.005,141.02,141.0,141.015,56000000.0
2009-04-28 00:59:00,141.0,141.08,141.0,141.065,109200000.0
2009-04-28 01:00:00,141.065,141.135,141.065,141.13,168000000.0
2009-04-28 01:01:00,141.125,141.125,141.065,141.095,56800000.0
2009-04-28 01:02:00,141.12,141.13,141.1,141.12,110400000.0
2009-04-28 01:03:00,141.12,141.135,141.1,141.115,96000000.0
2009-04-28 01:04:00,141.12,141.135,141.115,141.135,62400000.0
2009-04-28 01:05:00,141.145,141.185,141.145,141.185,188800000.0
2009-04-28 01:06:00,141.19,141.21,141.18,141.19,256000000.0
2009-04-28 01:07:00,141.19,141.19,141.155,141.19,252800000.0
2009-04-28 01:08:00,141.195,141.225,141.18,141.22,120000000.0
2009-04-28 01:09:00,141.225,141.24,141.22,141.235,70400000.0
2009-04-28 01:10:00,141.24,141.245,141.2,141.21,65600000.0
2009-04-28 01:11:00,141.21,141.235,141.065,141.075,169600000.0
2009-04-28 01:12:00,141.075,141.195,141.075,141.195,76400000.0
2009-04-28 01:13:00,141.185,141.185,141.065,141.13,385600000.0
2009-04-28 01:14:00,141.12,141.165,141.075,141.09,524800000.0
2009-04-28 01:15:00,141.1,141.125,141.0,141.085,387200000.0
2009-04-28 01:16:00,141.095,141.12,141.06,141.06,137600000.0
2009-04-28 01:17:00,141.075,141.145,141.065,141.145,169600000.0
2009-04-28 01:18:00,141.16,141.165,141.105,141.135,115200000.0
2009-04-28 01:19:00,141.135,141.135,140.945,140.995,392000000.0
2009-04-28 01:20:00,141.0,141.01,140.94,140.965,296000000.0
2009-04-28 01:21:00,141.0,141.055,140.98,140.995,150400000.0
2009-04-28 01:22:00,141.0,141.02,140.975,140.99,179200000.0
2009-04-28 01:23:00,140.975,140.98,140.935,140.935,209600000.0
2009-04-28 01:24:00,140.94,140.99,140.93,140.985,179200000.0
2009-04-28 01:25:00,140.99,141.01,140.975,140.975,80000000.0
2009-04-28 01:26:00,140.98,140.99,140.95,140.97,150400000.0
2009-04-28 01:27:00,140.965,140.975,140.91,140.93,124800000.0
2009-04-28 01:28:00,140.93,140.93,140.83,140.87,111800000.0
2009-04-28 01:29:00,140.87,140.875,140.83,140.86,358400000.0
2009-04-28 01:30:00,140.87,140.875,140.845,140.87,240000000.0
2009-04-28 01:31:00,140.86,140.885,140.86,140.865,84800000.0
2009-04-28 01:32:00,140.86,140.865,140.805,140.805,289600000.0
2009-04-28 01:33:00,140.8,140.815,140.765,140.805,124800000.0
2009-04-28 01:34:00,140.805,140.815,140.755,140.78,177600000.0
2009-04-28 01:35:00,140.78,140.81,140.705,140.775,195200000.0
2009-04-28 01:36:00,140.775,140.805,140.765,140.805,100800000.0
2009-04-28 01:37:00,140.805,140.835,140.795,140.825,136000000.0
2009-04-28 01:38:00,140.825,140.875,140.825,140.875,84800000.0
2009-04-28 01:39:00,140.875,140.915,140.865,140.88,216000000.0
2009-04-28 01:40:00,140.88,140.885,140.875,140.88,70400000.0
2009-04-28 01:41:00,140.88,140.885,140.84,140.855,195200000.0
2009-04-28 01:42:00,140.845,140.89,140.845,140.875,177600000.0
2009-04-28 01:43:00,140.875,140.9,140.86,140.89,78400000.0
2009-04-28 01:44:00,140.895,140.895,140.835,140.835,32000000.0
2009-04-28 01:45:00,140.835,140.845,140.825,140.825,91200000.0
2009-04-28 01:46:00,140.825,140.9,140.815,140.845,121600000.0
2009-04-28 01:47:00,140.84,141.005,140.805,141.005,337600000.0
2009-04-28 01:48:00,141.02,141.02,140.97,141.005,187200000.0
2009-04-28 01:49:00,141.0,141.025,141.0,141.025,168000000.0
2009-04-28 01:50:00,141.025,141.04,141.005,141.03,166400000.0
2009-04-28 01:51:00,141.045,141.07,141.035,141.07,107200000.0
2009-04-28 01:52:00,141.08,141.08,140.965,140.975,348800000.0
2009-04-28 01:53:00,140.965,141.005,140.94,140.95,192000000.0
2009-04-28 01:54:00,140.95,140.95,140.875,140.885,316800000.0
2009-04-28 01:55:00,140.885,140.91,140.885,140.9,75200000.0
2009-04-28 01:56:00,140.895,140.9,140.88,140.895,97600000.0
2009-04-28 01:57:00,140.89,140.9,140.845,140.86,108800000.0
2009-04-28 01:58:00,140.855,140.855,140.845,140.85,54400000.0
2009-04-28 01:59:00,140.855,140.89,140.85,140.885,89600000.0
2009-04-28 02:00:00,140.87,140.88,140.845,140.875,129000000.0
2009-04-28 02:01:00,140.885,140.885,140.815,140.82,211200000.0
2009-04-28 02:02:00,140.83,140.845,140.805,140.805,272000000.0
2009-04-28 02:03:00,140.805,140.805,140.685,140.73,376000000.0
2009-04-28 02:04:00,140.725,140.75,140.64,140.64,310400000.0
2009-04-28 02:05:00,140.655,140.735,140.65,140.73,320000000.0
2009-04-28 02:06:00,140.73,140.765,140.72,140.76,171200000.0
2009-04-28 02:07:00,140.75,140.75,140.67,140.715,276800000.0
2009-04-28 02:08:00,140.71,140.725,140.68,140.715,150400000.0
2009-04-28 02:09:00,140.73,140.785,140.695,140.74,290400000.0
2009-04-28 02:10:00,140.745,140.815,140.735,140.785,134400000.0
2009-04-28 02:11:00,140.775,140.775,140.705,140.75,171200000.0
2009-04-28 02:12:00,140.755,140.765,140.725,140.725,177600000.0
2009-04-28 02:13:00,140.735,140.815,140.735,140.81,188800000.0
2009-04-28 02:14:00,140.8,140.8,140.725,140.725,232000000.0
2009-04-28 02:15:00,140.725,140.74,140.685,140.725,257600000.0
2009-04-28 02:16:00,140.72,140.735,140.685,140.71,89600000.0
2009-04-28 02:17:00,140.705,140.735,140.705,140.735,107200000.0
2009-04-28 02:18:00,140.735,140.75,140.7,140.705,344000000.0
2009-04-28 02:19:00,140.7,140.785,140.69,140.75,332800000.0
2009-04-28 02:20:00,140.74,140.745,140.695,140.74,228800000.0
2009-04-28 02:21:00,140.73,140.78,140.725,140.765,150400000.0
2009-04-28 02:22:00,140.755,140.8,140.735,140.755,244800000.0
2009-04-28 02:23:00,140.745,140.755,140.675,140.68,251200000.0
2009-04-28 02:24:00,140.675,140.775,140.62,140.775,264800000.0
2009-04-28 02:25:00,140.775,140.785,140.7,140.72,210400000.0
2009-04-28 02:26:00,140.73,140.79,140.73,140.79,84800000.0
2009-04-28 02:27:00,140.8,140.8,140.745,140.745,233600000.0
2009-04-28 02:28:00,140.745,140.75,140.675,140.72,204800000.0
2009-04-28 02:29:00,140.72,140.73,140.705,140.715,99200000.0
2009-04-28 02:30:00,140.72,140.775,140.72,140.745,139200000.0
2009-04-28 02:31:00,140.745,140.845,140.745,140.825,270400000.0
2009-04-28 02:32:00,140.825,140.845,140.82,140.835,73600000.0
2009-04-28 02:33:00,140.835,140.905,140.835,140.885,137600000.0
2009-04-28 02:34:00,140.91,141.045,140.88,141.015,324000000.0
2009-04-28 02:35:00,141.025,141.025,140.955,140.96,155200000.0
2009-04-28 02:36:00,140.995,141.055,140.985,141.055,169600000.0
2009-04-28 02:37:00,141.06,141.095,141.055,141.08,251800000.0
2009-04-28 02:38:00,141.08,141.11,141.07,141.105,76400000.0
2009-04-28 02:39:00,141.105,141.155,141.065,141.07,259200000.0
2009-04-28 02:40:00,141.065,141.07,141.03,141.035,155200000.0
2009-04-28 02:41:00,141.035,141.04,140.99,140.995,92800000.0
2009-04-28 02:42:00,141.0,141.0,140.995,140.995,16000000.0
2009-04-28 02:43:00,141.0,141.0,140.965,140.97,44800000.0
2009-04-28 02:44:00,140.975,140.975,140.96,140.97,35200000.0
2009-04-28 02:45:00,140.97,140.98,140.895,140.915,213600000.0
2009-04-28 02:46:00,140.92,140.935,140.865,140.925,155200000.0
2009-04-28 02:47:00,140.925,140.97,140.92,140.96,166400000.0
2009-04-28 02:48:00,140.955,140.995,140.94,140.98,83200000.0
2009-04-28 02:49:00,140.97,140.98,140.95,140.975,65600000.0
2009-04-28 02:50:00,140.985,141.01,140.98,141.005,62400000.0
2009-04-28 02:51:00,140.995,141.03,140.995,141.025,65600000.0
2009-04-28 02:52:00,141.035,141.07,141.015,141.05,225600000.0
2009-04-28 02:53:00,141.04,141.06,141.01,141.06,172800000.0
2009-04-28 02:54:00,141.06,141.065,141.01,141.06,420800000.0
2009-04-28 02:55:00,141.06,141.06,141.0,141.02,254400000.0
2009-04-28 02:56:00,141.02,141.08,141.015,141.055,248000000.0
2009-04-28 02:57:00,141.055,141.055,141.005,141.05,390400000.0
2009-04-28 02:58:00,141.05,141.08,141.01,141.02,366400000.0
2009-04-28 02:59:00,141.015,141.015,140.93,140.975,288600000.0
2009-04-28 03:00:00,140.985,141.115,140.985,141.055,460800000.0
2009-04-28 03:01:00,141.055,141.055,141.005,141.05,238400000.0
2009-04-28 03:02:00,141.05,141.05,140.99,141.045,198400000.0
2009-04-28 03:03:00,141.045,141.13,141.045,141.09,322400000.0
2009-04-28 03:04:00,141.08,141.13,141.07,141.125,230400000.0
2009-04-28 03:05:00,141.11,141.125,141.09,141.1,267200000.0
2009-04-28 03:06:00,141.1,141.22,141.07,141.21,334400000.0
2009-04-28 03:07:00,141.205,141.225,141.115,141.175,348400000.0
2009-04-28 03:08:00,141.185,141.235,141.175,141.22,169600000.0
2009-04-28 03:09:00,141.22,141.22,141.135,141.155,158800000.0
2009-04-28 03:10:00,141.155,141.175,141.135,141.14,53800000.0
2009-04-28 03:11:00,141.15,141.195,141.06,141.06,97600000.0
2009-04-28 03:12:00,141.075,141.15,141.075,141.14,116800000.0
2009-04-28 03:13:00,141.135,141.15,141.105,141.135,198400000.0
2009-04-28 03:14:00,141.125,141.125,141.09,141.105,108800000.0
2009-04-28 03:15:00,141.115,141.12,141.02,141.025,171200000.0
2009-04-28 03:16:00,141.02,141.04,140.975,141.025,209600000.0
2009-04-28 03:17:00,141.02,141.025,141.01,141.025,22400000.0
2009-04-28 03:18:00,141.02,141.02,140.95,140.95,185600000.0
2009-04-28 03:19:00,140.95,141.01,140.935,140.98,202400000.0
2009-04-28 03:20:00,141.0,141.0,140.94,140.96,91200000.0
2009-04-28 03:21:00,140.965,140.97,140.94,140.96,75200000.0
2009-04-28 03:22:00,140.945,140.955,140.9,140.9,105600000.0
2009-04-28 03:23:00,140.9,140.9,140.845,140.85,196800000.0
2009-04-28 03:24:00,140.85,140.85,140.81,140.83,121400000.0
2009-04-28 03:25:00,140.84,140.84,140.745,140.755,238400000.0
2009-04-28 03:26:00,140.745,140.775,140.715,140.76,257600000.0
2009-04-28 03:27:00,140.77,140.82,140.77,140.82,76800000.0
2009-04-28 03:28:00,140.825,140.85,140.815,140.835,102400000.0
2009-04-28 03:29:00,140.835,140.92,140.835,140.885,244200000.0
2009-04-28 03:30:00,140.88,140.88,140.84,140.84,150400000.0
2009-04-28 03:31:00,140.845,140.855,140.825,140.825,46400000.0
2009-04-28 03:32:00,140.815,140.84,140.815,140.82,113600000.0
2009-04-28 03:33:00,140.82,140.825,140.8,140.8,136000000.0
2009-04-28 03:34:00,140.815,140.845,140.79,140.845,158400000.0
2009-04-28 03:35:00,140.835,140.835,140.815,140.83,76800000.0
2009-04-28 03:36:00,140.84,140.86,140.81,140.86,179200000.0
2009-04-28 03:37:00,140.86,140.865,140.785,140.795,240800000.0
2009-04-28 03:38:00,140.795,140.805,140.79,140.8,72000000.0
2009-04-28 03:39:00,140.79,140.86,140.785,140.84,176800000.0
2009-04-28 03:40:00,140.845,140.87,140.845,140.855,60800000.0
2009-04-28 03:41:00,140.855,140.88,140.815,140.86,209600000.0
2009-04-28 03:42:00,140.86,140.89,140.86,140.89,96000000.0
2009-04-28 03:43:00,140.895,140.905,140.865,140.89,230400000.0
2009-04-28 03:44:00,140.885,140.91,140.88,140.91,43200000.0
2009-04-28 03:45:00,140.905,140.905,140.89,140.89,52800000.0
2009-04-28 03:46:00,140.895,140.9,140.875,140.875,91200000.0
2009-04-28 03:47:00,140.885,140.9,140.885,140.89,27200000.0
2009-04-28 03:48:00,140.895,140.915,140.87,140.87,56000000.0
2009-04-28 03:49:00,140.875,140.91,140.875,140.91,48000000.0
2009-04-28 03:50:00,140.915,140.955,140.9,140.905,131600000.0
2009-04-28 03:51:00,140.905,140.93,140.9,140.91,66400000.0
2009-04-28 03:52:00,140.92,140.94,140.915,140.94,83200000.0
2009-04-28 03:53:00,140.94,140.985,140.94,140.985,128000000.0
2009-04-28 03:54:00,141.005,141.035,140.985,141.0,147200000.0
2009-04-28 03:55:00,141.0,141.01,140.955,140.97,108800000.0
2009-04-28 03:56:00,140.98,141.175,140.98,141.095,118400000.0
2009-04-28 03:57:00,141.09,141.09,141.055,141.085,307000000.0
2009-04-28 03:58:00,141.09,141.09,141.04,141.055,148800000.0
2009-04-28 03:59:00,141.05,141.065,141.02,141.02,184000000.0
2009-04-28 04:00:00,141.02,141.04,140.985,141.0,136000000.0
2009-04-28 04:01:00,140.99,141.04,140.985,141.03,112000000.0
2009-04-28 04:02:00,141.045,141.05,141.01,141.035,150400000.0
2009-04-28 04:03:00,141.035,141.06,140.985,141.01,113600000.0
2009-04-28 04:04:00,141.01,141.06,141.005,141.04,268200000.0
2009-04-28 04:05:00,141.035,141.035,140.995,141.01,100800000.0
2009-04-28 04:06:00,141.02,141.04,140.995,140.995,112000000.0
2009-04-28 04:07:00,140.985,141.0,140.95,140.96,78400000.0
2009-04-28 04:08:00,140.96,140.975,140.885,140.925,81000000.0
2009-04-28 04:09:00,140.915,140.97,140.91,140.925,73800000.0
2009-04-28 04:10:00,140.925,140.945,140.915,140.925,87800000.0
2009-04-28 04:11:00,140.93,140.94,140.885,140.895,120000000.0
2009-04-28 04:12:00,140.9,140.95,140.9,140.92,126400000.0
2009-04-28 04:13:00,140.915,140.92,140.915,140.915,27200000.0
2009-04-28 04:14:00,140.877,140.879,140.825,140.854,54400000.0
2009-04-28 04:15:00,140.895,140.915,140.895,140.895,127800000.0
2009-04-28 04:16:00,140.895,140.895,140.835,140.835,35000000.0
2009-04-28 04:17:00,140.835,140.835,140.785,140.81,122400000.0
2009-04-28 04:18:00,140.805,140.845,140.795,140.845,26000000.0
2009-04-28 04:19:00,140.845,140.845,140.845,140.845,8800000.0
2009-04-28 04:20:00,140.845,140.85,140.845,140.845,21200000.0
2009-04-28 04:21:00,140.855,140.88,140.855,140.855,46400000.0
2009-04-28 04:22:00,140.855,140.895,140.855,140.885,124800000.0
2009-04-28 04:23:00,140.88,140.88,140.845,140.845,48400000.0
2009-04-28 04:24:00,140.845,140.845,140.845,140.845,10000000.0
2009-04-28 04:25:00,140.83,140.87,140.83,140.87,131200000.0
2009-04-28 04:26:00,140.88,140.88,140.81,140.825,50000000.0
2009-04-28 04:27:00,140.825,140.825,140.795,140.795,35200000.0
2009-04-28 04:28:00,140.795,140.795,140.75,140.755,59200000.0
2009-04-28 04:29:00,140.75,140.75,140.71,140.72,81600000.0
2009-04-28 04:30:00,140.72,140.74,140.715,140.72,118400000.0
2009-04-28 04:31:00,140.72,140.74,140.695,140.7,201600000.0
2009-04-28 04:32:00,140.7,140.745,140.7,140.72,139200000.0
2009-04-28 04:33:00,140.72,140.73,140.7,140.71,40000000.0
2009-04-28 04:34:00,140.71,140.725,140.645,140.66,148800000.0
2009-04-28 04:35:00,140.66,140.66,140.605,140.635,243200000.0
2009-04-28 04:36:00,140.64,140.67,140.585,140.59,245600000.0
2009-04-28 04:37:00,140.585,140.61,140.56,140.575,300800000.0
2009-04-28 04:38:00,140.575,140.625,140.555,140.62,188800000.0
2009-04-28 04:39:00,140.625,140.65,140.615,140.615,51200000.0
2009-04-28 04:40:00,140.61,140.66,140.595,140.61,195200000.0
2009-04-28 04:41:00,140.61,140.615,140.545,140.56,123200000.0
2009-04-28 04:42:00,140.55,140.57,140.545,140.555,139200000.0
2009-04-28 04:43:00,140.545,140.56,140.505,140.505,228800000.0
2009-04-28 04:44:00,140.5,140.5,140.445,140.475,219200000.0
2009-04-28 04:45:00,140.495,140.5,140.465,140.47,78400000.0
2009-04-28 04:46:00,140.475,140.5,140.47,140.485,206400000.0
2009-04-28 04:47:00,140.485,140.515,140.485,140.51,104000000.0
2009-04-28 04:48:00,140.51,140.625,140.495,140.615,184000000.0
2009-04-28 04:49:00,140.6,140.6,140.52,140.53,169600000.0
2009-04-28 04:50:00,140.53,140.54,140.5,140.53,54400000.0
2009-04-28 04:51:00,140.54,140.62,140.54,140.595,126400000.0
2009-04-28 04:52:00,140.6,140.64,140.595,140.64,44800000.0
2009-04-28 04:53:00,140.625,140.64,140.54,140.555,94400000.0
2009-04-28 04:54:00,140.555,140.595,140.555,140.58,65600000.0
2009-04-28 04:55:00,140.585,140.585,140.53,140.57,110400000.0
2009-04-28 04:56:00,140.57,140.57,140.515,140.52,123200000.0
2009-04-28 04:57:00,140.52,140.53,140.515,140.52,38400000.0
2009-04-28 04:58:00,140.515,140.565,140.465,140.56,225600000.0
2009-04-28 04:59:00,140.56,140.565,140.51,140.53,131200000.0
2009-04-28 05:00:00,140.525,140.53,140.5,140.525,108800000.0
2009-04-28 05:01:00,140.51,140.53,140.51,140.53,84800000.0
2009-04-28 05:02:00,140.515,140.525,140.505,140.515,96000000.0
2009-04-28 05:03:00,140.52,140.52,140.46,140.505,27200000.0
2009-04-28 05:04:00,140.51,140.52,140.505,140.52,17600000.0
2009-04-28 05:05:00,140.52,140.535,140.515,140.525,48000000.0
2009-04-28 05:06:00,140.525,140.53,140.495,140.52,152000000.0
2009-04-28 05:07:00,140.515,140.525,140.51,140.51,25600000.0
2009-04-28 05:08:00,140.495,140.495,140.415,140.42,168000000.0
2009-04-28 05:09:00,140.42,140.495,140.4,140.485,196800000.0
2009-04-28 05:10:00,140.47,140.49,140.42,140.425,107200000.0
2009-04-28 05:11:00,140.425,140.475,140.415,140.425,192000000.0
2009-04-28 05:12:00,140.41,140.41,140.365,140.4,188200000.0
2009-04-28 05:13:00,140.395,140.43,140.38,140.43,73600000.0
2009-04-28 05:14:00,140.415,140.43,140.405,140.42,108800000.0
2009-04-28 05:15:00,140.435,140.435,140.4,140.4,182400000.0
2009-04-28 05:16:00,140.405,140.415,140.38,140.385,152000000.0
2009-04-28 05:17:00,140.375,140.395,140.37,140.38,132800000.0
2009-04-28 05:18:00,140.37,140.38,140.345,140.36,210200000.0
2009-04-28 05:19:00,140.36,140.36,140.275,140.31,92100000.0
2009-04-28 05:20:00,140.31,140.32,140.295,140.31,180800000.0
2009-04-28 05:21:00,140.305,140.34,140.265,140.335,180200000.0
2009-04-28 05:22:00,140.33,140.37,140.27,140.325,136800000.0
2009-04-28 05:23:00,140.325,140.33,140.285,140.325,62800000.0
2009-04-28 05:24:00,140.32,140.345,140.315,140.335,86400000.0
2009-04-28 05:25:00,140.335,140.365,140.335,140.34,92800000.0
2009-04-28 05:26:00,140.34,140.35,140.32,140.32,59200000.0
2009-04-28 05:27:00,140.31,140.335,140.305,140.305,142400000.0
2009-04-28 05:28:00,140.3,140.34,140.3,140.335,89600000.0
2009-04-28 05:29:00,140.345,140.41,140.315,140.405,190400000.0
2009-04-28 05:30:00,140.41,140.46,140.405,140.46,124800000.0
2009-04-28 05:31:00,140.475,140.475,140.425,140.425,100800000.0
2009-04-28 05:32:00,140.435,140.445,140.385,140.445,68800000.0
2009-04-28 05:33:00,140.445,140.45,140.415,140.425,59200000.0
2009-04-28 05:34:00,140.435,140.5,140.425,140.5,115200000.0
2009-04-28 05:35:00,140.5,140.5,140.485,140.5,68800000.0
2009-04-28 05:36:00,140.505,140.525,140.5,140.515,54400000.0
2009-04-28 05:37:00,140.515,140.53,140.5,140.505,228800000.0
2009-04-28 05:38:00,140.495,140.515,140.46,140.46,144000000.0
2009-04-28 05:39:00,140.455,140.48,140.41,140.445,166400000.0
2009-04-28 05:40:00,140.465,140.5,140.465,140.475,70400000.0
2009-04-28 05:41:00,140.49,140.575,140.475,140.545,134400000.0
2009-04-28 05:42:00,140.52,140.53,140.46,140.495,86400000.0
2009-04-28 05:43:00,140.495,140.615,140.48,140.615,164800000.0
2009-04-28 05:44:00,140.62,140.705,140.555,140.68,244800000.0
2009-04-28 05:45:00,140.69,140.735,140.665,140.68,174400000.0
2009-04-28 05:46:00,140.68,140.68,140.565,140.565,115200000.0
2009-04-28 05:47:00,140.56,140.6,140.55,140.575,130200000.0
2009-04-28 05:48:00,140.585,140.64,140.585,140.63,180800000.0
2009-04-28 05:49:00,140.63,140.63,140.58,140.585,61000000.0
2009-04-28 05:50:00,140.585,140.605,140.57,140.595,128000000.0
2009-04-28 05:51:00,140.6,140.685,140.6,140.63,134400000.0
2009-04-28 05:52:00,140.635,140.67,140.62,140.64,169600000.0
2009-04-28 05:53:00,140.65,140.66,140.63,140.63,204800000.0
2009-04-28 05:54:00,140.64,140.655,140.635,140.65,56000000.0
2009-04-28 05:55:00,140.64,140.655,140.635,140.64,73800000.0
2009-04-28 05:56:00,140.635,140.64,140.635,140.635,14200000.0
2009-04-28 05:57:00,140.635,140.635,140.635,140.635,18400000.0
2009-04-28 05:58:00,140.635,140.635,140.635,140.635,6200000.0
2009-04-28 05:59:00,140.635,140.68,140.635,140.67,81000000.0
2009-04-28 06:00:00,140.67,140.68,140.65,140.655,107200000.0
2009-04-28 06:01:00,140.655,140.665,140.52,140.555,232200000.0
2009-04-28 06:02:00,140.54,140.545,140.465,140.5,189600000.0
2009-04-28 06:03:00,140.505,140.515,140.48,140.5,232000000.0
2009-04-28 06:04:00,140.515,140.525,140.47,140.47,195200000.0
2009-04-28 06:05:00,140.47,140.475,140.375,140.39,273600000.0
2009-04-28 06:06:00,140.4,140.43,140.39,140.43,102400000.0
2009-04-28 06:07:00,140.415,140.42,140.385,140.42,86400000.0
2009-04-28 06:08:00,140.415,140.415,140.305,140.345,260800000.0
2009-04-28 06:09:00,140.34,140.345,140.3,140.32,286400000.0
2009-04-28 06:10:00,140.335,140.335,140.26,140.28,316000000.0
2009-04-28 06:11:00,140.28,140.28,140.15,140.18,464000000.0
2009-04-28 06:12:00,140.175,140.205,140.145,140.19,278400000.0
2009-04-28 06:13:00,140.19,140.205,140.15,140.18,227200000.0
2009-04-28 06:14:00,140.17,140.21,140.15,140.185,324800000.0
2009-04-28 06:15:00,140.16,140.2,140.125,140.185,351400000.0
2009-04-28 06:16:00,140.195,140.195,140.08,140.08,467200000.0
2009-04-28 06:17:00,140.07,140.07,139.97,140.02,485800001.0
2009-04-28 06:18:00,140.02,140.035,139.975,140.0,395200000.0
2009-04-28 06:19:00,140.0,140.065,139.985,140.02,312000000.0
2009-04-28 06:20:00,140.05,140.08,140.025,140.04,378200000.0
2009-04-28 06:21:00,140.05,140.085,140.04,140.04,436800000.0
2009-04-28 06:22:00,140.045,140.045,139.92,139.94,340800000.0
2009-04-28 06:23:00,139.955,140.0,139.945,139.99,166400000.0
2009-04-28 06:24:00,139.995,140.0,139.9,139.91,177600000.0
2009-04-28 06:25:00,139.905,139.905,139.82,139.85,436800000.0
2009-04-28 06:26:00,139.84,139.87,139.785,139.795,452400000.0
2009-04-28 06:27:00,139.8,139.805,139.665,139.73,552000000.0
2009-04-28 06:28:00,139.73,139.87,139.73,139.815,533800000.0
2009-04-28 06:29:00,139.805,139.865,139.78,139.805,354200000.0
2009-04-28 06:30:00,139.815,139.82,139.735,139.75,180400000.0
2009-04-28 06:31:00,139.745,139.9,139.735,139.875,302400000.0
2009-04-28 06:32:00,139.865,139.92,139.83,139.83,241600000.0
2009-04-28 06:33:00,139.83,139.885,139.815,139.845,327200000.0
2009-04-28 06:34:00,139.84,139.85,139.79,139.805,304400000.0
2009-04-28 06:35:00,139.8,139.855,139.765,139.84,238800000.0
2009-04-28 06:36:00,139.855,139.945,139.82,139.945,230400000.0
2009-04-28 06:37:00,139.95,139.96,139.855,139.86,179400000.0
2009-04-28 06:38:00,139.875,139.88,139.785,139.82,173600000.0
2009-04-28 06:39:00,139.83,139.83,139.785,139.825,386000000.0
2009-04-28 06:40:00,139.825,139.87,139.78,139.87,219400000.0
2009-04-28 06:41:00,139.88,139.885,139.83,139.855,155200000.0
2009-04-28 06:42:00,139.85,139.865,139.835,139.85,70400000.0
2009-04-28 06:43:00,139.85,139.865,139.845,139.86,80000000.0
2009-04-28 06:44:00,139.87,139.955,139.87,139.955,190400000.0
2009-04-28 06:45:00,139.965,140.025,139.94,139.995,258600000.0
2009-04-28 06:46:00,140.0,140.01,139.955,139.97,166400000.0
2009-04-28 06:47:00,139.96,139.975,139.945,139.97,177000000.0
2009-04-28 06:48:00,139.955,139.96,139.92,139.94,234000000.0
2009-04-28 06:49:00,139.945,139.965,139.9,139.92,284800000.0
2009-04-28 06:50:00,139.905,139.91,139.845,139.845,246800000.0
2009-04-28 06:51:00,139.845,139.865,139.83,139.83,277600000.0
2009-04-28 06:52:00,139.835,139.855,139.8,139.82,163200000.0
2009-04-28 06:53:00,139.815,139.845,139.775,139.78,280000000.0
2009-04-28 06:54:00,139.78,139.83,139.755,139.76,251600000.0
2009-04-28 06:55:00,139.755,139.81,139.75,139.75,302400000.0
2009-04-28 06:56:00,139.75,139.805,139.745,139.8,171200000.0
2009-04-28 06:57:00,139.81,139.86,139.77,139.86,177600000.0
2009-04-28 06:58:00,139.86,139.86,139.825,139.845,174400000.0
2009-04-28 06:59:00,139.855,139.875,139.85,139.855,152000000.0
2009-04-28 07:00:00,139.855,139.88,139.85,139.88,83200000.0
2009-04-28 07:01:00,139.87,140.035,139.865,139.99,248800000.0
2009-04-28 07:02:00,139.99,140.0,139.975,139.995,132800000.0
2009-04-28 07:03:00,140.005,140.065,140.0,140.065,225600000.0
2009-04-28 07:04:00,140.05,140.1,140.01,140.075,296000000.0
2009-04-28 07:05:00,140.075,140.12,140.04,140.105,255200000.0
2009-04-28 07:06:00,140.11,140.205,140.095,140.185,180000000.0
2009-04-28 07:07:00,140.185,140.21,140.12,140.135,182400000.0
2009-04-28 07:08:00,140.135,140.17,140.12,140.17,253600000.0
2009-04-28 07:09:00,140.17,140.17,139.99,140.04,384800000.0
2009-04-28 07:10:00,140.04,140.095,140.04,140.08,106400000.0
2009-04-28 07:11:00,140.095,140.125,140.035,140.075,323200000.0
2009-04-28 07:12:00,140.07,140.095,140.06,140.075,354000000.0
2009-04-28 07:13:00,140.075,140.11,140.06,140.075,253200000.0
2009-04-28 07:14:00,140.08,140.125,140.08,140.095,106000000.0
2009-04-28 07:15:00,140.095,140.115,140.03,140.06,58400000.0
2009-04-28 07:16:00,140.07,140.19,140.07,140.155,330400000.0
2009-04-28 07:17:00,140.15,140.17,140.1,140.1,227400000.0
2009-04-28 07:18:00,140.1,140.17,140.1,140.17,155200000.0
2009-04-28 07:19:00,140.175,140.205,140.16,140.195,134400000.0
2009-04-28 07:20:00,140.2,140.225,140.175,140.225,222400000.0
2009-04-28 07:21:00,140.22,140.225,140.2,140.205,52800000.0
2009-04-28 07:22:00,140.205,140.245,140.19,140.21,169600000.0
2009-04-28 07:23:00,140.215,140.275,140.195,140.205,430000000.0
2009-04-28 07:24:00,140.205,140.25,140.175,140.185,227400000.0
2009-04-28 07:25:00,140.19,140.235,140.185,140.215,386400000.0
2009-04-28 07:26:00,140.205,140.205,140.125,140.165,312800000.0
2009-04-28 07:27:00,140.165,140.225,140.165,140.225,228000000.0
2009-04-28 07:28:00,140.235,140.265,140.185,140.2,147200000.0
2009-04-28 07:29:00,140.2,140.21,140.18,140.2,126400000.0
2009-04-28 07:30:00,140.2,140.2,140.025,140.025,385600000.0
2009-04-28 07:31:00,140.025,140.07,140.025,140.05,243200000.0
2009-04-28 07:32:00,140.06,140.06,140.02,140.02,123200000.0
2009-04-28 07:33:00,140.02,140.06,140.015,140.04,182400000.0
2009-04-28 07:34:00,140.02,140.075,140.01,140.015,163200000.0
2009-04-28 07:35:00,140.005,140.035,139.985,139.985,241600000.0
2009-04-28 07:36:00,139.985,140.04,139.985,140.015,107200000.0
2009-04-28 07:37:00,140.015,140.06,140.015,140.035,160000000.0
2009-04-28 07:38:00,140.02,140.02,140.01,140.02,62400000.0
2009-04-28 07:39:00,140.015,140.025,139.95,139.955,108800000.0
2009-04-28 07:40:00,139.965,139.97,139.9,139.9,87400000.0
2009-04-28 07:41:00,139.895,139.925,139.88,139.88,291200000.0
2009-04-28 07:42:00,139.885,139.885,139.875,139.88,67000000.0
2009-04-28 07:43:00,139.865,139.88,139.85,139.855,225600000.0
2009-04-28 07:44:00,139.845,139.92,139.835,139.885,280400000.0
2009-04-28 07:45:00,139.885,139.915,139.875,139.89,280200000.0
2009-04-28 07:46:00,139.89,139.89,139.815,139.82,213200000.0
2009-04-28 07:47:00,139.83,139.845,139.755,139.755,223200000.0
2009-04-28 07:48:00,139.76,139.785,139.735,139.78,222600000.0
2009-04-28 07:49:00,139.77,139.86,139.755,139.82,156800000.0
2009-04-28 07:50:00,139.84,139.845,139.825,139.835,60800000.0
2009-04-28 07:51:00,139.83,139.845,139.795,139.795,212800000.0
2009-04-28 07:52:00,139.795,139.82,139.77,139.77,254400000.0
2009-04-28 07:53:00,139.78,139.78,139.705,139.725,328000001.0
2009-04-28 07:54:00,139.715,139.725,139.585,139.595,526600000.0
2009-04-28 07:55:00,139.57,139.585,139.48,139.535,352000000.0
2009-04-28 07:56:00,139.56,139.585,139.52,139.56,212000000.0
2009-04-28 07:57:00,139.565,139.59,139.55,139.575,190000000.0
2009-04-28 07:58:00,139.58,139.645,139.575,139.61,335400000.0
2009-04-28 07:59:00,139.61,139.65,139.585,139.585,243200000.0
2009-04-28 08:00:00,139.585,139.595,139.55,139.565,148000000.0
2009-04-28 08:01:00,139.56,139.635,139.545,139.625,254200000.0
2009-04-28 08:02:00,139.625,139.65,139.565,139.565,295200000.0
2009-04-28 08:03:00,139.565,139.565,139.51,139.53,357000000.0
2009-04-28 08:04:00,139.53,139.545,139.315,139.45,524600000.0
2009-04-28 08:05:00,139.455,139.525,139.44,139.52,299000000.0
2009-04-28 08:06:00,139.52,139.535,139.48,139.48,205600000.0
2009-04-28 08:07:00,139.49,139.515,139.45,139.505,292600000.0
2009-04-28 08:08:00,139.515,139.535,139.5,139.51,210000000.0
2009-04-28 08:09:00,139.505,139.52,139.455,139.455,198400000.0
2009-04-28 08:10:00,139.44,139.515,139.44,139.48,330400000.0
2009-04-28 08:11:00,139.475,139.475,139.37,139.435,493000000.0
2009-04-28 08:12:00,139.435,139.455,139.37,139.375,208400000.0
2009-04-28 08:13:00,139.37,139.495,139.36,139.47,430400000.0
2009-04-28 08:14:00,139.475,139.52,139.46,139.47,327400000.0
2009-04-28 08:15:00,139.46,139.495,139.44,139.48,303200000.0
2009-04-28 08:16:00,139.475,139.51,139.46,139.475,327200000.0
2009-04-28 08:17:00,139.48,139.525,139.48,139.525,252800000.0
2009-04-28 08:18:00,139.515,139.635,139.515,139.625,220800000.0
2009-04-28 08:19:00,139.63,139.675,139.6,139.62,347000000.0
2009-04-28 08:20:00,139.635,139.635,139.555,139.57,456600000.0
2009-04-28 08:21:00,139.57,139.575,139.495,139.515,197600000.0
2009-04-28 08:22:00,139.51,139.53,139.45,139.53,143200000.0
2009-04-28 08:23:00,139.52,139.64,139.515,139.64,380800000.0
2009-04-28 08:24:00,139.63,139.63,139.565,139.57,323600000.0
2009-04-28 08:25:00,139.58,139.655,139.535,139.615,325600000.0
2009-04-28 08:26:00,139.61,139.67,139.61,139.645,200800000.0
2009-04-28 08:27:00,139.65,139.655,139.6,139.645,336800000.0
2009-04-28 08:28:00,139.64,139.655,139.625,139.655,247200000.0
2009-04-28 08:29:00,139.64,139.655,139.58,139.58,280000000.0
2009-04-28 08:30:00,139.565,139.595,139.5,139.525,580000000.0
2009-04-28 08:31:00,139.53,139.575,139.515,139.54,442400000.0
2009-04-28 08:32:00,139.55,139.55,139.51,139.515,377400000.0
2009-04-28 08:33:00,139.51,139.51,139.405,139.435,484800000.0
2009-04-28 08:34:00,139.43,139.46,139.335,139.35,475200000.0
2009-04-28 08:35:00,139.36,139.385,139.32,139.325,469600000.0
2009-04-28 08:36:00,139.325,139.33,139.225,139.225,585200000.0
2009-04-28 08:37:00,139.225,139.285,139.215,139.235,649600000.0
2009-04-28 08:38:00,139.25,139.265,139.225,139.225,541599999.0
2009-04-28 08:39:00,139.225,139.245,139.19,139.19,397800000.0
2009-04-28 08:40:00,139.2,139.22,139.14,139.17,611600000.0
2009-04-28 08:41:00,139.17,139.185,139.14,139.17,331200000.0
2009-04-28 08:42:00,139.16,139.235,139.14,139.235,597800000.0
2009-04-28 08:43:00,139.225,139.32,139.225,139.275,466000000.0
2009-04-28 08:44:00,139.27,139.27,139.19,139.2,408800000.0
2009-04-28 08:45:00,139.205,139.21,139.165,139.195,459800001.0
2009-04-28 08:46:00,139.19,139.195,139.155,139.155,324200000.0
2009-04-28 08:47:00,139.155,139.165,139.06,139.06,611000000.0
2009-04-28 08:48:00,139.06,139.1,139.04,139.095,649200000.0
2009-04-28 08:49:00,139.085,139.085,139.015,139.035,481600000.0
2009-04-28 08:50:00,139.04,139.065,139.01,139.05,522800000.0
2009-04-28 08:51:00,139.06,139.135,139.04,139.085,521800000.0
2009-04-28 08:52:00,139.095,139.14,139.06,139.11,685000000.0
2009-04-28 08:53:00,139.12,139.325,139.12,139.295,579600000.0
2009-04-28 08:54:00,139.325,139.335,139.275,139.295,486800000.0
2009-04-28 08:55:00,139.295,139.31,139.24,139.265,506600001.0
2009-04-28 08:56:00,139.265,139.265,139.205,139.22,678799999.0
2009-04-28 08:57:00,139.22,139.27,139.2,139.255,618199999.0
2009-04-28 08:58:00,139.25,139.29,139.24,139.245,673600000.0
2009-04-28 08:59:00,139.255,139.275,139.22,139.265,564800000.0
2009-04-28 09:00:00,139.265,139.275,139.22,139.265,600000000.0
2009-04-28 09:01:00,139.265,139.305,139.22,139.22,665600000.0
2009-04-28 09:02:00,139.215,139.23,139.185,139.19,477599999.0
2009-04-28 09:03:00,139.18,139.21,139.135,139.21,586400000.0
2009-04-28 09:04:00,139.205,139.28,139.205,139.25,522400000.0
2009-04-28 09:05:00,139.25,139.28,139.19,139.205,701000000.0
2009-04-28 09:06:00,139.205,139.275,139.195,139.265,618400000.0
2009-04-28 09:07:00,139.265,139.28,139.235,139.27,592800000.0
2009-04-28 09:08:00,139.27,139.285,139.245,139.28,320800001.0
2009-04-28 09:09:00,139.29,139.29,139.195,139.215,362400000.0
2009-04-28 09:10:00,139.22,139.25,139.21,139.25,381600000.0
2009-04-28 09:11:00,139.25,139.25,139.195,139.235,294400000.0
2009-04-28 09:12:00,139.235,139.32,139.215,139.29,368000000.0
2009-04-28 09:13:00,139.285,139.33,139.275,139.295,416000000.0
2009-04-28 09:14:00,139.305,139.325,139.29,139.29,340000000.0
2009-04-28 09:15:00,139.28,139.28,139.235,139.27,477600000.0
2009-04-28 09:16:00,139.27,139.32,139.27,139.3,292200000.0
2009-04-28 09:17:00,139.295,139.37,139.27,139.33,691200000.0
2009-04-28 09:18:00,139.33,139.4,139.285,139.37,600000000.0
2009-04-28 09:19:00,139.37,139.415,139.345,139.395,620000000.0
2009-04-28 09:20:00,139.395,139.575,139.385,139.55,677200000.0
2009-04-28 09:21:00,139.54,139.58,139.52,139.56,440800000.0
2009-04-28 09:22:00,139.56,139.63,139.48,139.49,631600000.0
2009-04-28 09:23:00,139.495,139.555,139.485,139.555,539200000.0
2009-04-28 09:24:00,139.55,139.555,139.49,139.515,648800000.0
2009-04-28 09:25:00,139.515,139.545,139.5,139.535,412799999.0
2009-04-28 09:26:00,139.54,139.56,139.5,139.56,530800000.0
2009-04-28 09:27:00,139.52,139.57,139.49,139.525,654800000.0
2009-04-28 09:28:00,139.53,139.535,139.48,139.51,450400000.0
2009-04-28 09:29:00,139.51,139.625,139.51,139.62,625199999.0
2009-04-28 09:30:00,139.615,139.625,139.56,139.575,385200000.0
2009-04-28 09:31:00,139.575,139.59,139.545,139.59,465399999.0
2009-04-28 09:32:00,139.59,139.59,139.51,139.52,434400000.0
2009-04-28 09:33:00,139.52,139.53,139.435,139.48,619200001.0
2009-04-28 09:34:00,139.48,139.485,139.45,139.455,443199998.0
2009-04-28 09:35:00,139.46,139.495,139.415,139.42,534000000.0
2009-04-28 09:36:00,139.41,139.44,139.35,139.355,432000000.0
2009-04-28 09:37:00,139.355,139.355,139.3,139.3,386400001.0
2009-04-28 09:38:00,139.3,139.32,139.27,139.32,395200000.0
2009-04-28 09:39:00,139.32,139.37,139.315,139.315,467600000.0
2009-04-28 09:40:00,139.325,139.385,139.3,139.37,536000000.0
2009-04-28 09:41:00,139.365,139.365,139.325,139.335,411200000.0
2009-04-28 09:42:00,139.335,139.37,139.315,139.335,486400000.0
2009-04-28 09:43:00,139.335,139.335,139.29,139.335,468800000.0
2009-04-28 09:44:00,139.335,139.425,139.315,139.325,580800000.0
2009-04-28 09:45:00,139.325,139.325,139.265,139.265,318400000.0
2009-04-28 09:46:00,139.275,139.275,139.205,139.205,552800000.0
2009-04-28 09:47:00,139.205,139.35,139.195,139.33,616800001.0
2009-04-28 09:48:00,139.315,139.42,139.305,139.375,644400001.0
2009-04-28 09:49:00,139.37,139.395,139.345,139.35,366000000.0
2009-04-28 09:50:00,139.345,139.355,139.265,139.27,492400000.0
2009-04-28 09:51:00,139.27,139.33,139.25,139.29,603200000.0
2009-04-28 09:52:00,139.29,139.31,139.27,139.3,617999999.0
2009-04-28 09:53:00,139.31,139.42,139.31,139.405,482800000.0
2009-04-28 09:54:00,139.405,139.43,139.36,139.36,333600000.0
2009-04-28 09:55:00,139.36,139.4,139.34,139.39,288400000.0
2009-04-28 09:56:00,139.395,139.395,139.325,139.36,653400000.0
2009-04-28 09:57:00,139.36,139.42,139.355,139.41,330400000.0
2009-04-28 09:58:00,139.415,139.42,139.39,139.395,286400000.0
2009-04-28 09:59:00,139.395,139.415,139.385,139.415,365600000.0
2009-04-28 10:00:00,139.42,139.45,139.39,139.45,392400000.0
2009-04-28 10:01:00,139.445,139.64,139.405,139.64,485200000.0
2009-04-28 10:02:00,139.65,139.655,139.48,139.535,551200000.0
2009-04-28 10:03:00,139.545,139.62,139.545,139.62,519400000.0
2009-04-28 10:04:00,139.62,139.62,139.52,139.59,558400000.0
2009-04-28 10:05:00,139.585,139.6,139.57,139.585,296000000.0
2009-04-28 10:06:00,139.595,139.635,139.585,139.635,286800000.0
2009-04-28 10:07:00,139.645,139.765,139.635,139.765,322000000.0
2009-04-28 10:08:00,139.765,139.81,139.73,139.795,547600000.0
2009-04-28 10:09:00,139.79,139.8,139.745,139.765,580000000.0
2009-04-28 10:10:00,139.765,139.785,139.72,139.75,603000000.0
2009-04-28 10:11:00,139.745,139.765,139.705,139.72,471200000.0
2009-04-28 10:12:00,139.72,139.77,139.655,139.695,430000000.0
2009-04-28 10:13:00,139.695,139.705,139.625,139.67,461800000.0
2009-04-28 10:14:00,139.67,139.715,139.645,139.685,456400000.0
2009-04-28 10:15:00,139.685,139.745,139.68,139.725,374800000.0
2009-04-28 10:16:00,139.725,139.725,139.685,139.71,356400000.0
2009-04-28 10:17:00,139.71,139.71,139.64,139.645,455400000.0
2009-04-28 10:18:00,139.64,139.645,139.57,139.63,560800000.0
2009-04-28 10:19:00,139.625,139.66,139.61,139.66,419200000.0
2009-04-28 10:20:00,139.655,139.67,139.625,139.645,380200000.0
2009-04-28 10:21:00,139.645,139.69,139.615,139.69,291000000.0
2009-04-28 10:22:00,139.68,139.735,139.59,139.59,482800000.0
2009-04-28 10:23:00,139.59,139.63,139.545,139.615,532400000.0
2009-04-28 10:24:00,139.615,139.65,139.595,139.64,374400000.0
2009-04-28 10:25:00,139.635,139.73,139.63,139.7,456000000.0
2009-04-28 10:26:00,139.765,139.88,139.76,139.85,481600000.0
2009-04-28 10:27:00,139.845,139.915,139.845,139.895,352000000.0
2009-04-28 10:28:00,139.895,139.895,139.835,139.865,328800000.0
2009-04-28 10:29:00,139.855,139.86,139.825,139.835,509000000.0
2009-04-28 10:30:00,139.84,139.85,139.805,139.83,257000000.0
2009-04-28 10:31:00,139.835,139.865,139.82,139.82,226600000.0
2009-04-28 10:32:00,139.82,139.82,139.745,139.76,516000000.0
2009-04-28 10:33:00,139.75,139.765,139.72,139.73,306400000.0
2009-04-28 10:34:00,139.725,139.73,139.635,139.645,376400000.0
2009-04-28 10:35:00,139.645,139.71,139.635,139.655,506600000.0
2009-04-28 10:36:00,139.655,139.76,139.655,139.745,387200000.0
2009-04-28 10:37:00,139.745,139.745,139.695,139.715,528600000.0
2009-04-28 10:38:00,139.715,139.74,139.625,139.625,500000000.0
2009-04-28 10:39:00,139.63,139.635,139.6,139.62,317200000.0
2009-04-28 10:40:00,139.615,139.65,139.555,139.65,444400000.0
2009-04-28 10:41:00,139.64,139.745,139.63,139.685,465200000.0
2009-04-28 10:42:00,139.685,139.685,139.65,139.67,487400000.0
2009-04-28 10:43:00,139.67,139.765,139.65,139.65,485000000.0
2009-04-28 10:44:00,139.64,139.685,139.64,139.665,413200000.0
2009-04-28 10:45:00,139.655,139.775,139.655,139.725,462600000.0
2009-04-28 10:46:00,139.725,139.795,139.725,139.78,496800000.0
2009-04-28 10:47:00,139.78,139.79,139.705,139.775,539200000.0
2009-04-28 10:48:00,139.775,139.795,139.73,139.75,494000000.0
2009-04-28 10:49:00,139.76,139.79,139.71,139.79,480200000.0
2009-04-28 10:50:00,139.79,139.8,139.705,139.705,426200000.0
2009-04-28 10:51:00,139.71,139.755,139.705,139.725,470200000.0
2009-04-28 10:52:00,139.73,139.8,139.725,139.79,368800000.0
2009-04-28 10:53:00,139.785,139.795,139.745,139.77,499200000.0
2009-04-28 10:54:00,139.77,139.8,139.725,139.74,360600000.0
2009-04-28 10:55:00,139.74,139.76,139.655,139.685,391400000.0
2009-04-28 10:56:00,139.68,139.685,139.64,139.655,404000000.0
2009-04-28 10:57:00,139.655,139.71,139.64,139.71,451200000.0
2009-04-28 10:58:00,139.71,139.71,139.67,139.71,362000000.0
2009-04-28 10:59:00,139.71,139.77,139.69,139.73,602200000.0
2009-04-28 11:00:00,139.73,139.765,139.71,139.76,448800000.0
2009-04-28 11:01:00,139.76,139.765,139.705,139.73,488800000.0
2009-04-28 11:02:00,139.73,139.775,139.725,139.76,398000000.0
2009-04-28 11:03:00,139.755,139.755,139.71,139.735,380200000.0
2009-04-28 11:04:00,139.75,139.78,139.73,139.77,462000000.0
2009-04-28 11:05:00,139.77,139.825,139.745,139.81,511600000.0
2009-04-28 11:06:00,139.805,139.815,139.755,139.76,231200000.0
2009-04-28 11:07:00,139.76,139.87,139.755,139.8,336000000.0
2009-04-28 11:08:00,139.81,139.84,139.8,139.84,395200000.0
2009-04-28 11:09:00,139.84,139.845,139.76,139.825,617400000.0
2009-04-28 11:10:00,139.81,139.84,139.775,139.79,307600000.0
2009-04-28 11:11:00,139.79,139.84,139.765,139.805,339200000.0
2009-04-28 11:12:00,139.89,139.89,139.84,139.845,508600000.0
2009-04-28 11:13:00,139.835,139.885,139.74,139.745,555200000.0
2009-04-28 11:14:00,139.745,139.765,139.615,139.67,715200000.0
2009-04-28 11:15:00,139.67,139.67,139.605,139.63,548400000.0
2009-04-28 11:16:00,139.625,139.635,139.595,139.61,552800000.0
2009-04-28 11:17:00,139.61,139.615,139.565,139.59,524400000.0
2009-04-28 11:18:00,139.585,139.595,139.565,139.59,617600000.0
2009-04-28 11:19:00,139.59,139.6,139.54,139.555,430000000.0
2009-04-28 11:20:00,139.56,139.59,139.495,139.495,513600000.0
2009-04-28 11:21:00,139.495,139.54,139.49,139.51,898800001.0
2009-04-28 11:22:00,139.51,139.58,139.51,139.52,620000000.0
2009-04-28 11:23:00,139.52,139.535,139.435,139.47,913399999.0
2009-04-28 11:24:00,139.465,139.575,139.44,139.535,409600000.0
2009-04-28 11:25:00,139.53,139.53,139.485,139.51,283200000.0
2009-04-28 11:26:00,139.51,139.54,139.485,139.535,344400000.0
2009-04-28 11:27:00,139.55,139.565,139.505,139.51,392800000.0
2009-04-28 11:28:00,139.505,139.515,139.445,139.455,601000000.0
2009-04-28 11:29:00,139.46,139.49,139.455,139.47,478400000.0
2009-04-28 11:30:00,139.475,139.505,139.455,139.5,430000000.0
2009-04-28 11:31:00,139.5,139.585,139.495,139.525,455000000.0
2009-04-28 11:32:00,139.525,139.565,139.485,139.55,476400000.0
2009-04-28 11:33:00,139.555,139.6,139.535,139.6,291200000.0
2009-04-28 11:34:00,139.6,139.675,139.6,139.63,362000000.0
2009-04-28 11:35:00,139.625,139.695,139.625,139.635,489200000.0
2009-04-28 11:36:00,139.64,139.65,139.615,139.65,238400000.0
2009-04-28 11:37:00,139.65,139.695,139.64,139.65,535200000.0
2009-04-28 11:38:00,139.645,139.655,139.54,139.565,536000000.0
2009-04-28 11:39:00,139.575,139.665,139.575,139.62,563200000.0
2009-04-28 11:40:00,139.625,139.66,139.61,139.63,423200000.0
2009-04-28 11:41:00,139.64,139.68,139.595,139.68,518800000.0
2009-04-28 11:42:00,139.685,139.73,139.675,139.715,708799999.0
2009-04-28 11:43:00,139.715,139.75,139.71,139.745,563200000.0
2009-04-28 11:44:00,139.745,139.845,139.74,139.795,720000000.0
2009-04-28 11:45:00,139.795,139.835,139.77,139.795,628800000.0
2009-04-28 11:46:00,139.795,139.8,139.71,139.735,298400000.0
2009-04-28 11:47:00,139.735,139.735,139.705,139.72,286600000.0
2009-04-28 11:48:00,139.715,139.745,139.715,139.735,472800000.0
2009-04-28 11:49:00,139.735,139.755,139.695,139.745,493600000.0
2009-04-28 11:50:00,139.745,139.75,139.59,139.59,527199999.0
2009-04-28 11:51:00,139.59,139.63,139.59,139.62,347200000.0
2009-04-28 11:52:00,139.62,139.62,139.6,139.62,330400000.0
2009-04-28 11:53:00,139.61,139.645,139.595,139.62,360600000.0
2009-04-28 11:54:00,139.62,139.67,139.61,139.67,441600000.0
2009-04-28 11:55:00,139.67,139.695,139.67,139.695,247200000.0
2009-04-28 11:56:00,139.69,139.765,139.685,139.765,317600000.0
2009-04-28 11:57:00,139.75,139.815,139.75,139.815,336800000.0
2009-04-28 11:58:00,139.815,139.86,139.795,139.81,328600000.0
2009-04-28 11:59:00,139.82,139.935,139.8,139.935,501600000.0
2009-04-28 12:00:00,139.945,140.11,139.91,140.085,713600000.0
2009-04-28 12:01:00,140.085,140.12,139.99,140.01,627600000.0
2009-04-28 12:02:00,140.01,140.025,139.965,140.015,748400000.0
2009-04-28 12:03:00,140.015,140.025,139.87,139.915,647200000.0
2009-04-28 12:04:00,139.925,139.985,139.915,139.945,634400000.0
2009-04-28 12:05:00,139.945,139.99,139.94,139.985,402600000.0
2009-04-28 12:06:00,139.98,139.99,139.89,139.895,515200000.0
2009-04-28 12:07:00,139.895,139.92,139.87,139.885,408400000.0
2009-04-28 12:08:00,139.895,139.99,139.895,139.99,518399999.0
2009-04-28 12:09:00,139.985,139.985,139.94,139.95,259200000.0
2009-04-28 12:10:00,139.965,139.985,139.915,139.955,644400000.0
2009-04-28 12:11:00,139.955,140.0,139.955,140.0,422000001.0
2009-04-28 12:12:00,140.0,140.02,139.985,140.005,586000000.0
2009-04-28 12:13:00,140.005,140.05,139.98,140.045,461799999.0
2009-04-28 12:14:00,140.04,140.135,140.04,140.09,763200000.0
2009-04-28 12:15:00,140.09,140.125,140.045,140.05,720400000.0
2009-04-28 12:16:00,140.055,140.065,140.035,140.055,459200000.0
2009-04-28 12:17:00,140.06,140.155,140.06,140.155,627200000.0
2009-04-28 12:18:00,140.15,140.155,140.09,140.12,653200000.0
2009-04-28 12:19:00,140.12,140.145,140.07,140.125,604000001.0
2009-04-28 12:20:00,140.12,140.125,140.03,140.085,558000000.0
2009-04-28 12:21:00,140.075,140.25,140.075,140.25,724400000.0
2009-04-28 12:22:00,140.24,140.26,140.155,140.215,496200000.0
2009-04-28 12:23:00,140.22,140.23,140.15,140.165,610200000.0
2009-04-28 12:24:00,140.165,140.205,140.135,140.19,578000000.0
2009-04-28 12:25:00,140.2,140.225,140.185,140.21,429800001.0
2009-04-28 12:26:00,140.21,140.225,140.2,140.225,505400000.0
2009-04-28 12:27:00,140.225,140.24,140.185,140.2,411200000.0
2009-04-28 12:28:00,140.215,140.235,140.175,140.18,417800000.0
2009-04-28 12:29:00,140.195,140.38,140.18,140.335,650400000.0
2009-04-28 12:30:00,140.35,140.35,140.255,140.31,649600000.0
2009-04-28 12:31:00,140.315,140.315,140.245,140.265,627600000.0
2009-04-28 12:32:00,140.28,140.3,140.175,140.185,712800000.0
2009-04-28 12:33:00,140.18,140.235,140.18,140.225,439600000.0
2009-04-28 12:34:00,140.225,140.26,140.2,140.245,504000000.0
2009-04-28 12:35:00,140.245,140.435,140.245,140.425,701199998.0
2009-04-28 12:36:00,140.425,140.435,140.395,140.405,574800000.0
2009-04-28 12:37:00,140.4,140.425,140.37,140.385,521600000.0
2009-04-28 12:38:00,140.385,140.395,140.33,140.36,557199999.0
2009-04-28 12:39:00,140.365,140.38,140.335,140.35,522800000.0
2009-04-28 12:40:00,140.345,140.42,140.335,140.41,492800000.0
2009-04-28 12:41:00,140.405,140.43,140.36,140.375,333200000.0
2009-04-28 12:42:00,140.375,140.38,140.305,140.33,657800000.0
2009-04-28 12:43:00,140.33,140.365,140.305,140.335,367400000.0
2009-04-28 12:44:00,140.335,140.34,140.32,140.32,330600000.0
2009-04-28 12:45:00,140.32,140.35,140.31,140.33,380800000.0
2009-04-28 12:46:00,140.33,140.355,140.315,140.34,292400000.0
2009-04-28 12:47:00,140.35,140.38,140.295,140.38,427600000.0
2009-04-28 12:48:00,140.38,140.4,140.32,140.32,426400000.0
2009-04-28 12:49:00,140.31,140.33,140.27,140.31,226800000.0
2009-04-28 12:50:00,140.32,140.335,140.315,140.32,156400000.0
2009-04-28 12:51:00,140.32,140.32,140.265,140.27,148600000.0
2009-04-28 12:52:00,140.27,140.28,140.215,140.215,250800000.0
2009-04-28 12:53:00,140.21,140.25,140.195,140.21,222200000.0
2009-04-28 12:54:00,140.21,140.21,140.125,140.145,595200000.0
2009-04-28 12:55:00,140.14,140.265,140.115,140.265,518600000.0
2009-04-28 12:56:00,140.26,140.26,140.185,140.195,364800000.0
2009-04-28 12:57:00,140.195,140.195,140.1,140.1,379400000.0
2009-04-28 12:58:00,140.105,140.175,140.095,140.17,482799999.0
2009-04-28 12:59:00,140.17,140.2,140.145,140.18,633600000.0
2009-04-28 13:00:00,140.185,140.215,140.145,140.205,489200000.0
2009-04-28 13:01:00,140.205,140.27,140.195,140.26,405200000.0
2009-04-28 13:02:00,140.26,140.305,140.19,140.305,333200000.0
2009-04-28 13:03:00,140.315,140.375,140.315,140.365,415200000.0
2009-04-28 13:04:00,140.365,140.52,140.36,140.51,437400000.0
2009-04-28 13:05:00,140.5,140.5,140.455,140.48,481600000.0
2009-04-28 13:06:00,140.495,140.505,140.44,140.475,491900000.0
2009-04-28 13:07:00,140.475,140.665,140.465,140.625,662400000.0
2009-04-28 13:08:00,140.63,140.665,140.575,140.6,564200000.0
2009-04-28 13:09:00,140.6,140.635,140.59,140.625,734000000.0
2009-04-28 13:10:00,140.625,140.625,140.495,140.51,801400001.0
2009-04-28 13:11:00,140.51,140.65,140.505,140.635,556600000.0
2009-04-28 13:12:00,140.59,140.595,140.52,140.545,519400000.0
2009-04-28 13:13:00,140.53,140.53,140.475,140.53,340000000.0
2009-04-28 13:14:00,140.535,140.55,140.495,140.535,396800000.0
2009-04-28 13:15:00,140.535,140.565,140.495,140.55,427200000.0
2009-04-28 13:16:00,140.56,140.625,140.54,140.625,444000000.0
2009-04-28 13:17:00,140.62,140.63,140.56,140.585,433599999.0
2009-04-28 13:18:00,140.585,140.62,140.585,140.61,472800001.0
2009-04-28 13:19:00,140.615,140.63,140.605,140.615,436800000.0
2009-04-28 13:20:00,140.615,140.645,140.615,140.635,307999999.0
2009-04-28 13:21:00,140.635,140.685,140.625,140.68,416000000.0
2009-04-28 13:22:00,140.675,140.71,140.665,140.675,384000000.0
2009-04-28 13:23:00,140.685,140.73,140.67,140.73,475400000.0
2009-04-28 13:24:00,140.73,140.78,140.69,140.78,468400000.0
2009-04-28 13:25:00,140.765,140.8,140.755,140.77,543200000.0
2009-04-28 13:26:00,140.77,140.805,140.77,140.8,380000000.0
2009-04-28 13:27:00,140.8,140.835,140.755,140.775,518000000.0
2009-04-28 13:28:00,140.775,140.81,140.765,140.775,458000000.0
2009-04-28 13:29:00,140.775,140.82,140.77,140.8,530000000.0
2009-04-28 13:30:00,140.815,140.89,140.77,140.785,559800000.0
2009-04-28 13:31:00,140.785,140.785,140.74,140.74,527200000.0
2009-04-28 13:32:00,140.74,140.75,140.645,140.645,661600000.0
2009-04-28 13:33:00,140.635,140.645,140.595,140.63,561600000.0
2009-04-28 13:34:00,140.63,140.635,140.53,140.545,876399999.0
2009-04-28 13:35:00,140.54,140.56,140.415,140.435,764800000.0
2009-04-28 13:36:00,140.435,140.535,140.395,140.53,718400000.0
2009-04-28 13:37:00,140.525,140.525,140.42,140.46,606000000.0
2009-04-28 13:38:00,140.455,140.555,140.445,140.555,787200000.0
2009-04-28 13:39:00,140.55,140.6,140.545,140.545,535600000.0
2009-04-28 13:40:00,140.545,140.545,140.46,140.48,520800000.0
2009-04-28 13:41:00,140.475,140.48,140.415,140.415,526400000.0
2009-04-28 13:42:00,140.42,140.445,140.36,140.37,803199998.0
2009-04-28 13:43:00,140.375,140.4,140.345,140.39,886399999.0
2009-04-28 13:44:00,140.39,140.395,140.25,140.31,681200000.0
2009-04-28 13:45:00,140.31,140.34,140.27,140.28,450400000.0
2009-04-28 13:46:00,140.3,140.36,140.25,140.36,879200000.0
2009-04-28 13:47:00,140.36,140.43,140.35,140.405,739600000.0
2009-04-28 13:48:00,140.405,140.52,140.405,140.435,757400000.0
2009-04-28 13:49:00,140.44,140.46,140.425,140.46,457000000.0
2009-04-28 13:50:00,140.475,140.56,140.455,140.555,667800000.0
2009-04-28 13:51:00,140.555,140.555,140.455,140.495,718600000.0
2009-04-28 13:52:00,140.495,140.53,140.47,140.525,540799999.0
2009-04-28 13:53:00,140.525,140.55,140.495,140.515,586400000.0
2009-04-28 13:54:00,140.53,140.565,140.49,140.545,571200000.0
2009-04-28 13:55:00,140.53,140.555,140.5,140.545,522200000.0
2009-04-28 13:56:00,140.545,140.565,140.52,140.52,639200000.0
2009-04-28 13:57:00,140.52,140.54,140.5,140.53,568400001.0
2009-04-28 13:58:00,140.525,140.525,140.42,140.46,678600000.0
2009-04-28 13:59:00,140.455,140.5,140.445,140.455,522800000.0
2009-04-28 14:00:00,140.455,140.51,140.43,140.51,504000000.0
2009-04-28 14:01:00,140.51,140.61,140.495,140.61,503200000.0
2009-04-28 14:02:00,140.61,140.67,140.59,140.67,294400000.0
2009-04-28 14:03:00,140.68,140.685,140.575,140.575,397600000.0
2009-04-28 14:04:00,140.575,140.58,140.535,140.56,374400000.0
2009-04-28 14:05:00,140.56,140.615,140.535,140.61,375200000.0
2009-04-28 14:06:00,140.6,140.61,140.57,140.585,291600000.0
2009-04-28 14:07:00,140.58,140.605,140.55,140.58,474400000.0
2009-04-28 14:08:00,140.57,140.625,140.55,140.615,461600000.0
2009-04-28 14:09:00,140.615,140.625,140.565,140.6,448800000.0
2009-04-28 14:10:00,140.595,140.6,140.555,140.575,353600000.0
2009-04-28 14:11:00,140.585,140.63,140.555,140.585,337600000.0
2009-04-28 14:12:00,140.585,140.6,140.505,140.515,413600000.0
2009-04-28 14:13:00,140.515,140.515,140.455,140.485,423200000.0
2009-04-28 14:14:00,140.49,140.52,140.48,140.51,412800000.0
2009-04-28 14:15:00,140.51,140.515,140.43,140.43,396800000.0
2009-04-28 14:16:00,140.435,140.47,140.405,140.47,487399999.0
2009-04-28 14:17:00,140.485,140.54,140.48,140.515,497600000.0
2009-04-28 14:18:00,140.515,140.52,140.49,140.495,300800000.0
2009-04-28 14:19:00,140.495,140.575,140.495,140.54,397600000.0
2009-04-28 14:20:00,140.535,140.57,140.525,140.57,348400000.0
2009-04-28 14:21:00,140.56,140.625,140.55,140.6,343200000.0
2009-04-28 14:22:00,140.605,140.63,140.58,140.59,324000000.0
2009-04-28 14:23:00,140.6,140.73,140.585,140.73,516200000.0
2009-04-28 14:24:00,140.725,140.815,140.715,140.715,722200000.0
2009-04-28 14:25:00,140.715,140.765,140.71,140.72,624400000.0
2009-04-28 14:26:00,140.725,140.73,140.625,140.635,618799999.0
2009-04-28 14:27:00,140.63,140.65,140.54,140.54,370800000.0
2009-04-28 14:28:00,140.54,140.6,140.5,140.6,662400000.0
2009-04-28 14:29:00,140.6,140.625,140.575,140.625,357600000.0
2009-04-28 14:30:00,140.625,140.695,140.625,140.66,552600000.0
2009-04-28 14:31:00,140.635,140.665,140.635,140.65,439800000.0
2009-04-28 14:32:00,140.655,140.675,140.64,140.655,263200000.0
2009-04-28 14:33:00,140.655,140.75,140.655,140.675,458800000.0
2009-04-28 14:34:00,140.68,140.745,140.68,140.745,329200000.0
2009-04-28 14:35:00,140.745,140.745,140.7,140.725,288400000.0
2009-04-28 14:36:00,140.725,140.785,140.715,140.775,285400000.0
2009-04-28 14:37:00,140.78,140.935,140.765,140.92,574400000.0
2009-04-28 14:38:00,140.915,140.975,140.915,140.945,428800000.0
2009-04-28 14:39:00,140.95,140.985,140.915,140.93,642399999.0
2009-04-28 14:40:00,140.93,140.975,140.895,140.91,712000000.0
2009-04-28 14:41:00,140.915,140.94,140.895,140.905,532800000.0
2009-04-28 14:42:00,140.9,140.985,140.895,140.985,256000000.0
2009-04-28 14:43:00,140.98,140.98,140.93,140.94,295200000.0
2009-04-28 14:44:00,140.93,140.97,140.925,140.965,532599999.0
2009-04-28 14:45:00,140.96,141.045,140.925,141.035,662400000.0
2009-04-28 14:46:00,141.04,141.1,141.035,141.06,851000000.0
2009-04-28 14:47:00,141.06,141.085,140.96,140.96,536600000.0
2009-04-28 14:48:00,140.965,141.055,140.955,141.025,522399999.0
2009-04-28 14:49:00,141.025,141.09,140.99,141.08,745200000.0
2009-04-28 14:50:00,141.075,141.105,141.04,141.09,505000000.0
2009-04-28 14:51:00,141.095,141.17,141.07,141.115,484000000.0
2009-04-28 14:52:00,141.115,141.165,141.08,141.08,471200000.0
2009-04-28 14:53:00,141.065,141.085,141.04,141.07,340000000.0
2009-04-28 14:54:00,141.07,141.09,141.02,141.04,551200000.0
2009-04-28 14:55:00,141.035,141.06,141.035,141.06,337800000.0
2009-04-28 14:56:00,141.06,141.07,141.025,141.06,529599999.0
2009-04-28 14:57:00,141.06,141.065,141.045,141.06,382000000.0
2009-04-28 14:58:00,141.06,141.07,141.05,141.065,276800000.0
2009-04-28 14:59:00,141.065,141.085,141.035,141.085,318600000.0
2009-04-28 15:00:00,141.065,141.13,141.02,141.095,638799999.0
2009-04-28 15:01:00,141.09,141.145,141.09,141.135,517800000.0
2009-04-28 15:02:00,141.135,141.225,141.045,141.05,625200000.0
2009-04-28 15:03:00,140.99,141.06,140.975,140.995,466000000.0
2009-04-28 15:04:00,140.985,140.995,140.875,140.985,533600000.0
2009-04-28 15:05:00,140.985,141.0,140.895,140.895,524400000.0
2009-04-28 15:06:00,140.9,140.91,140.855,140.91,624800000.0
2009-04-28 15:07:00,140.91,140.925,140.855,140.89,700800000.0
2009-04-28 15:08:00,140.89,140.91,140.865,140.87,604400000.0
2009-04-28 15:09:00,140.87,140.87,140.82,140.86,491200000.0
2009-04-28 15:10:00,140.865,140.995,140.865,140.95,540800000.0
2009-04-28 15:11:00,140.95,140.955,140.875,140.875,520400000.0
2009-04-28 15:12:00,140.875,140.88,140.83,140.83,449600000.0
2009-04-28 15:13:00,140.83,140.885,140.805,140.885,409400000.0
2009-04-28 15:14:00,140.885,140.89,140.84,140.865,509600000.0
2009-04-28 15:15:00,140.865,140.9,140.855,140.875,403200000.0
2009-04-28 15:16:00,140.875,140.89,140.845,140.855,298400000.0
2009-04-28 15:17:00,140.865,140.88,140.835,140.85,435200000.0
2009-04-28 15:18:00,140.84,140.87,140.815,140.855,545000000.0
2009-04-28 15:19:00,140.865,140.87,140.82,140.825,256000000.0
2009-04-28 15:20:00,140.825,140.83,140.79,140.83,263200000.0
2009-04-28 15:21:00,140.825,140.91,140.825,140.855,324000000.0
2009-04-28 15:22:00,140.865,140.93,140.85,140.915,328800000.0
2009-04-28 15:23:00,140.91,140.94,140.89,140.92,207200000.0
2009-04-28 15:24:00,140.92,140.94,140.905,140.905,140800000.0
2009-04-28 15:25:00,140.905,140.955,140.89,140.89,424800000.0
2009-04-28 15:26:00,140.895,140.945,140.885,140.93,435200000.0
2009-04-28 15:27:00,140.93,140.955,140.905,140.925,532800000.0
2009-04-28 15:28:00,140.925,141.0,140.92,140.94,414400000.0
2009-04-28 15:29:00,140.935,140.965,140.905,140.92,500800000.0
2009-04-28 15:30:00,140.935,140.995,140.935,140.945,512799999.0
2009-04-28 15:31:00,140.955,141.075,140.95,141.075,511400000.0
2009-04-28 15:32:00,141.075,141.1,141.035,141.1,612800000.0
2009-04-28 15:33:00,141.08,141.19,141.075,141.175,508800000.0
2009-04-28 15:34:00,141.175,141.21,141.13,141.21,584800000.0
2009-04-28 15:35:00,141.215,141.23,141.145,141.21,541600000.0
2009-04-28 15:36:00,141.205,141.25,141.095,141.11,784799999.0
2009-04-28 15:37:00,141.11,141.28,141.085,141.27,661200000.0
2009-04-28 15:38:00,141.27,141.36,141.24,141.335,696000000.0
2009-04-28 15:39:00,141.34,141.395,141.325,141.325,684400000.0
2009-04-28 15:40:00,141.325,141.35,141.295,141.35,667200000.0
2009-04-28 15:41:00,141.345,141.39,141.33,141.35,711200000.0
2009-04-28 15:42:00,141.35,141.355,141.275,141.355,535200000.0
2009-04-28 15:43:00,141.355,141.355,141.265,141.27,814399998.0
2009-04-28 15:44:00,141.27,141.275,141.205,141.23,567600000.0
2009-04-28 15:45:00,141.225,141.28,141.155,141.21,577600000.0
2009-04-28 15:46:00,141.21,141.29,141.19,141.255,479200000.0
2009-04-28 15:47:00,141.26,141.28,141.24,141.245,380799999.0
2009-04-28 15:48:00,141.245,141.37,141.245,141.31,543600000.0
2009-04-28 15:49:00,141.315,141.355,141.3,141.345,693600000.0
2009-04-28 15:50:00,141.355,141.48,141.315,141.455,648000000.0
2009-04-28 15:51:00,141.45,141.46,141.42,141.46,111600000.0
2009-04-28 15:52:00,141.46,141.46,141.455,141.46,42000000.0
2009-04-28 15:53:00,141.46,141.47,141.44,141.44,359000000.0
2009-04-28 15:54:00,141.42,141.48,141.42,141.47,613600001.0
2009-04-28 15:55:00,141.47,141.485,141.435,141.435,885599999.0
2009-04-28 15:56:00,141.44,141.455,141.4,141.405,771200000.0
2009-04-28 15:57:00,141.405,141.46,141.395,141.405,653400000.0
2009-04-28 15:58:00,141.405,141.425,141.395,141.41,668800001.0
2009-04-28 15:59:00,141.41,141.445,141.33,141.335,602800000.0
2009-04-28 16:00:00,141.345,141.825,141.345,141.82,629800000.0
2009-04-28 16:01:00,141.82,141.955,141.815,141.935,836900000.0
2009-04-28 16:02:00,141.935,141.935,141.87,141.905,854000000.0
2009-04-28 16:03:00,141.89,141.89,141.785,141.8,633200000.0
2009-04-28 16:04:00,141.82,141.855,141.78,141.795,705200000.0
2009-04-28 16:05:00,141.795,141.8,141.715,141.755,698800000.0
2009-04-28 16:06:00,141.77,141.85,141.765,141.775,736800000.0
2009-04-28 16:07:00,141.775,141.805,141.73,141.745,713600000.0
2009-04-28 16:08:00,141.74,141.775,141.74,141.745,510400000.0
2009-04-28 16:09:00,141.75,141.82,141.74,141.745,733600001.0
2009-04-28 16:10:00,141.745,141.77,141.685,141.685,772799999.0
2009-04-28 16:11:00,141.69,141.735,141.65,141.705,552000000.0
2009-04-28 16:12:00,141.71,141.73,141.64,141.645,691600000.0
2009-04-28 16:13:00,141.64,141.645,141.575,141.6,494799999.0
2009-04-28 16:14:00,141.605,141.615,141.56,141.575,341600000.0
2009-04-28 16:15:00,141.575,141.65,141.575,141.62,592000000.0
2009-04-28 16:16:00,141.615,141.645,141.595,141.63,370400000.0
2009-04-28 16:17:00,141.61,141.715,141.605,141.71,726400000.0
2009-04-28 16:18:00,141.72,141.725,141.675,141.69,512000000.0
2009-04-28 16:19:00,141.69,141.73,141.685,141.725,583200000.0
2009-04-28 16:20:00,141.73,141.78,141.725,141.77,392800000.0
2009-04-28 16:21:00,141.78,141.81,141.74,141.77,449600000.0
2009-04-28 16:22:00,141.77,141.84,141.745,141.81,600800000.0
2009-04-28 16:23:00,141.815,141.87,141.8,141.85,629200000.0
2009-04-28 16:24:00,141.86,141.86,141.76,141.8,580800000.0
2009-04-28 16:25:00,141.815,141.825,141.77,141.81,646399999.0
2009-04-28 16:26:00,141.815,141.85,141.745,141.745,700000000.0
2009-04-28 16:27:00,141.735,141.735,141.645,141.69,552800000.0
2009-04-28 16:28:00,141.69,141.725,141.635,141.66,643999998.0
2009-04-28 16:29:00,141.66,141.725,141.655,141.715,636799999.0
2009-04-28 16:30:00,141.715,141.74,141.675,141.695,661600000.0
2009-04-28 16:31:00,141.695,141.695,141.665,141.69,420800000.0
2009-04-28 16:32:00,141.69,141.695,141.625,141.65,525600000.0
2009-04-28 16:33:00,141.66,141.66,141.445,141.445,655599999.0
2009-04-28 16:34:00,141.455,141.495,141.455,141.475,610400000.0
2009-04-28 16:35:00,141.475,141.565,141.46,141.525,763200000.0
2009-04-28 16:36:00,141.52,141.555,141.52,141.535,540800000.0
2009-04-28 16:37:00,141.54,141.575,141.51,141.515,447200000.0
2009-04-28 16:38:00,141.515,141.525,141.485,141.515,356000000.0
2009-04-28 16:39:00,141.515,141.585,141.505,141.54,643000000.0
2009-04-28 16:40:00,141.54,141.625,141.54,141.625,485200001.0
2009-04-28 16:41:00,141.64,141.695,141.635,141.695,489200000.0
2009-04-28 16:42:00,141.695,141.72,141.595,141.62,422400000.0
2009-04-28 16:43:00,141.61,141.64,141.575,141.59,415200000.0
2009-04-28 16:44:00,141.59,141.595,141.49,141.495,295200000.0
2009-04-28 16:45:00,141.51,141.63,141.51,141.61,364800000.0
2009-04-28 16:46:00,141.61,141.765,141.61,141.695,662400000.0
2009-04-28 16:47:00,141.695,141.695,141.585,141.615,660400000.0
2009-04-28 16:48:00,141.615,141.635,141.555,141.615,626200000.0
2009-04-28 16:49:00,141.615,141.62,141.505,141.545,796800000.0
2009-04-28 16:50:00,141.545,141.64,141.545,141.63,427200000.0
2009-04-28 16:51:00,141.625,141.635,141.585,141.635,432800000.0
2009-04-28 16:52:00,141.635,141.675,141.545,141.585,693200001.0
2009-04-28 16:53:00,141.575,141.58,141.475,141.485,568000000.0
2009-04-28 16:54:00,141.46,141.53,141.435,141.515,586600000.0
2009-04-28 16:55:00,141.515,141.565,141.475,141.555,629600000.0
2009-04-28 16:56:00,141.55,141.56,141.5,141.525,478400000.0
2009-04-28 16:57:00,141.525,141.575,141.46,141.47,546000000.0
2009-04-28 16:58:00,141.485,141.54,141.465,141.49,534400000.0
2009-04-28 16:59:00,141.48,141.585,141.475,141.56,536200000.0
2009-04-28 17:00:00,141.565,141.59,141.505,141.545,684000000.0
2009-04-28 17:01:00,141.54,141.59,141.51,141.525,401600000.0
2009-04-28 17:02:00,141.51,141.51,141.385,141.41,318000000.0
2009-04-28 17:03:00,141.41,141.435,141.385,141.43,748400000.0
2009-04-28 17:04:00,141.43,141.475,141.385,141.39,368399999.0
2009-04-28 17:05:00,141.39,141.39,141.32,141.325,427400000.0
2009-04-28 17:06:00,141.33,141.335,141.28,141.28,518000000.0
2009-04-28 17:07:00,141.28,141.295,141.21,141.24,606200000.0
2009-04-28 17:08:00,141.25,141.32,141.215,141.28,420800000.0
2009-04-28 17:09:00,141.28,141.28,141.215,141.225,484400000.0
2009-04-28 17:10:00,141.24,141.255,141.175,141.18,495600000.0
2009-04-28 17:11:00,141.175,141.265,141.17,141.26,525600000.0
2009-04-28 17:12:00,141.27,141.415,141.27,141.345,630400000.0
2009-04-28 17:13:00,141.34,141.355,141.25,141.285,650800000.0
2009-04-28 17:14:00,141.28,141.285,141.215,141.225,471200000.0
2009-04-28 17:15:00,141.225,141.25,141.155,141.16,439800000.0
2009-04-28 17:16:00,141.16,141.165,141.09,141.14,323900000.0
2009-04-28 17:17:00,141.14,141.18,141.11,141.115,332600000.0
2009-04-28 17:18:00,141.11,141.125,141.05,141.065,591600000.0
2009-04-28 17:19:00,141.065,141.09,141.025,141.09,708400000.0
2009-04-28 17:20:00,141.08,141.12,141.045,141.06,462300000.0
2009-04-28 17:21:00,141.06,141.12,141.06,141.11,384400000.0
2009-04-28 17:22:00,141.115,141.12,141.085,141.105,444799999.0
2009-04-28 17:23:00,141.11,141.16,141.055,141.145,304900000.0
2009-04-28 17:24:00,141.14,141.15,141.085,141.085,222400000.0
2009-04-28 17:25:00,141.075,141.095,141.03,141.085,565200001.0
2009-04-28 17:26:00,141.085,141.16,141.08,141.16,551200000.0
2009-04-28 17:27:00,141.165,141.19,141.12,141.135,468000000.0
2009-04-28 17:28:00,141.135,141.2,141.135,141.15,302400000.0
2009-04-28 17:29:00,141.155,141.21,141.15,141.17,387200000.0
2009-04-28 17:30:00,141.18,141.18,141.12,141.12,470799999.0
2009-04-28 17:31:00,141.115,141.125,141.08,141.115,382800000.0
2009-04-28 17:32:00,141.115,141.125,141.02,141.05,392800000.0
2009-04-28 17:33:00,141.04,141.075,141.025,141.06,327200000.0
2009-04-28 17:34:00,141.06,141.175,141.06,141.155,302400000.0
2009-04-28 17:35:00,141.15,141.185,141.11,141.115,355600000.0
2009-04-28 17:36:00,141.12,141.17,141.12,141.13,263600000.0
2009-04-28 17:37:00,141.125,141.2,141.125,141.185,324000000.0
2009-04-28 17:38:00,141.18,141.205,141.135,141.19,329600000.0
2009-04-28 17:39:00,141.19,141.24,141.18,141.24,231200000.0
2009-04-28 17:40:00,141.24,141.29,141.185,141.185,321600000.0
2009-04-28 17:41:00,141.2,141.28,141.185,141.185,538800000.0
2009-04-28 17:42:00,141.19,141.22,141.145,141.155,394000001.0
2009-04-28 17:43:00,141.155,141.165,141.13,141.145,326400000.0
2009-04-28 17:44:00,141.135,141.165,141.125,141.155,514399999.0
2009-04-28 17:45:00,141.16,141.165,141.095,141.12,414400000.0
2009-04-28 17:46:00,141.13,141.18,141.105,141.16,446000000.0
2009-04-28 17:47:00,141.16,141.16,141.07,141.07,352600000.0
2009-04-28 17:48:00,141.07,141.13,141.055,141.08,483200000.0
2009-04-28 17:49:00,141.065,141.09,140.96,140.98,626400000.0
2009-04-28 17:50:00,140.98,140.98,140.935,140.96,388800000.0
2009-04-28 17:51:00,140.965,140.98,140.875,140.9,345400000.0
2009-04-28 17:52:00,140.9,140.965,140.825,140.93,681000000.0
2009-04-28 17:53:00,140.935,140.94,140.885,140.915,543200000.0
2009-04-28 17:54:00,140.91,140.915,140.845,140.865,434000001.0
2009-04-28 17:55:00,140.9,140.96,140.875,140.96,364800000.0
2009-04-28 17:56:00,140.96,141.035,140.96,141.03,233600000.0
2009-04-28 17:57:00,141.025,141.045,140.95,140.965,369600000.0
2009-04-28 17:58:00,140.965,140.975,140.915,140.96,254400000.0
2009-04-28 17:59:00,140.96,140.98,140.9,140.93,418000000.0
2009-04-28 18:00:00,140.93,141.01,140.92,140.97,477800000.0
2009-04-28 18:01:00,140.97,140.995,140.95,140.985,311200000.0
2009-04-28 18:02:00,141.0,141.035,140.98,140.99,361600000.0
2009-04-28 18:03:00,140.99,141.01,140.95,140.99,238400000.0
2009-04-28 18:04:00,140.99,141.01,140.93,140.97,262400000.0
2009-04-28 18:05:00,140.985,141.01,140.91,140.94,424000000.0
2009-04-28 18:06:00,140.89,140.925,140.89,140.895,318000000.0
2009-04-28 18:07:00,140.895,140.925,140.875,140.92,311200000.0
2009-04-28 18:08:00,140.915,140.925,140.895,140.925,230800000.0
2009-04-28 18:09:00,140.925,140.955,140.915,140.93,300800000.0
2009-04-28 18:10:00,140.935,140.945,140.83,140.84,634800000.0
2009-04-28 18:11:00,140.84,140.85,140.81,140.82,249600000.0
2009-04-28 18:12:00,140.815,140.815,140.73,140.75,344599999.0
2009-04-28 18:13:00,140.765,140.795,140.69,140.69,233200000.0
2009-04-28 18:14:00,140.69,140.705,140.6,140.685,464400000.0
2009-04-28 18:15:00,140.685,140.815,140.68,140.75,340800000.0
2009-04-28 18:16:00,140.75,140.76,140.71,140.715,272000000.0
2009-04-28 18:17:00,140.715,140.805,140.67,140.785,579200000.0
2009-04-28 18:18:00,140.785,140.805,140.75,140.79,384000000.0
2009-04-28 18:19:00,140.79,140.835,140.775,140.825,505600000.0
2009-04-28 18:20:00,140.84,140.865,140.8,140.84,291600000.0
2009-04-28 18:21:00,140.84,140.875,140.815,140.83,366400000.0
2009-04-28 18:22:00,140.84,140.9,140.83,140.87,531600001.0
2009-04-28 18:23:00,140.875,140.905,140.875,140.875,195200000.0
2009-04-28 18:24:00,140.87,140.88,140.845,140.865,147200000.0
2009-04-28 18:25:00,140.86,140.895,140.84,140.895,249600000.0
2009-04-28 18:26:00,140.89,140.89,140.815,140.82,324600000.0
2009-04-28 18:27:00,140.825,140.89,140.82,140.89,374400000.0
2009-04-28 18:28:00,140.895,140.9,140.875,140.895,292800000.0
2009-04-28 18:29:00,140.895,140.91,140.885,140.905,200000000.0
2009-04-28 18:30:00,140.9,140.93,140.885,140.89,366400000.0
2009-04-28 18:31:00,140.885,140.99,140.86,140.99,456000000.0
2009-04-28 18:32:00,140.99,141.01,140.94,140.99,542400000.0
2009-04-28 18:33:00,140.985,141.03,140.935,140.945,536400000.0
2009-04-28 18:34:00,140.945,140.965,140.915,140.93,542400000.0
2009-04-28 18:35:00,140.935,140.97,140.925,140.95,366400000.0
2009-04-28 18:36:00,140.955,140.955,140.88,140.93,412800000.0
2009-04-28 18:37:00,140.93,140.935,140.875,140.885,448400000.0
2009-04-28 18:38:00,140.89,140.89,140.845,140.86,355200000.0
2009-04-28 18:39:00,140.86,140.86,140.84,140.85,259200000.0
2009-04-28 18:40:00,140.855,140.915,140.835,140.915,459200000.0
2009-04-28 18:41:00,140.93,141.115,140.88,141.095,502400000.0
2009-04-28 18:42:00,141.115,141.12,141.045,141.07,374400000.0
2009-04-28 18:43:00,141.07,141.09,141.0,141.0,338000000.0
2009-04-28 18:44:00,141.0,141.095,140.995,141.055,264400000.0
2009-04-28 18:45:00,141.055,141.055,141.03,141.05,190400000.0
2009-04-28 18:46:00,141.05,141.07,140.97,140.99,365800000.0
2009-04-28 18:47:00,140.985,140.985,140.805,140.84,441600000.0
2009-04-28 18:48:00,140.84,140.865,140.825,140.85,372800000.0
2009-04-28 18:49:00,140.845,140.885,140.835,140.87,394800000.0
2009-04-28 18:50:00,140.87,140.87,140.865,140.865,15800000.0
2009-04-28 18:51:00,140.87,140.905,140.865,140.9,282800000.0
2009-04-28 18:52:00,140.9,140.9,140.865,140.865,145600000.0
2009-04-28 18:53:00,140.87,140.87,140.865,140.87,59600000.0
2009-04-28 18:54:00,140.87,140.87,140.795,140.82,377600000.0
2009-04-28 18:55:00,140.82,140.845,140.82,140.83,203200000.0
2009-04-28 18:56:00,140.825,140.87,140.8,140.845,473200000.0
2009-04-28 18:57:00,140.84,140.935,140.84,140.92,440400000.0
2009-04-28 18:58:00,140.93,140.96,140.915,140.935,577600000.0
2009-04-28 18:59:00,140.935,141.025,140.905,141.0,465600000.0
2009-04-28 19:00:00,141.0,141.045,140.99,141.03,426400000.0
2009-04-28 19:01:00,141.02,141.03,140.995,141.03,232000000.0
2009-04-28 19:02:00,141.025,141.04,141.015,141.02,195200000.0
2009-04-28 19:03:00,141.02,141.08,141.0,141.075,442000000.0
2009-04-28 19:04:00,141.085,141.085,141.04,141.05,232000000.0
2009-04-28 19:05:00,141.05,141.075,140.975,140.975,312400000.0
2009-04-28 19:06:00,140.975,141.01,140.915,140.915,810000000.0
2009-04-28 19:07:00,140.915,140.915,140.865,140.88,451200000.0
2009-04-28 19:08:00,140.88,140.88,140.795,140.795,476800000.0
2009-04-28 19:09:00,140.805,140.845,140.785,140.82,328000000.0
2009-04-28 19:10:00,140.815,140.86,140.81,140.84,254400000.0
2009-04-28 19:11:00,140.84,140.86,140.835,140.855,432000000.0
2009-04-28 19:12:00,140.855,140.905,140.845,140.895,390400000.0
2009-04-28 19:13:00,140.89,140.945,140.885,140.945,171200000.0
2009-04-28 19:14:00,140.94,140.975,140.93,140.975,299200000.0
2009-04-28 19:15:00,140.965,140.99,140.955,140.96,413200000.0
2009-04-28 19:16:00,140.96,141.005,140.945,140.955,283200000.0
2009-04-28 19:17:00,140.95,141.005,140.915,140.915,339200000.0
2009-04-28 19:18:00,140.915,140.945,140.9,140.935,244800000.0
2009-04-28 19:19:00,140.945,140.95,140.92,140.925,392000000.0
2009-04-28 19:20:00,140.925,140.945,140.92,140.93,129600000.0
2009-04-28 19:21:00,140.935,140.985,140.935,140.97,196800000.0
2009-04-28 19:22:00,140.965,141.03,140.96,141.03,179200000.0
2009-04-28 19:23:00,141.03,141.045,140.94,140.94,430400000.0
2009-04-28 19:24:00,140.95,140.97,140.88,140.9,413600000.0
2009-04-28 19:25:00,140.9,140.995,140.89,140.98,312000000.0
2009-04-28 19:26:00,140.98,141.035,140.98,141.035,292800000.0
2009-04-28 19:27:00,141.035,141.065,141.035,141.05,211200000.0
2009-04-28 19:28:00,141.055,141.18,141.04,141.165,331200000.0
2009-04-28 19:29:00,141.165,141.19,141.135,141.16,308800000.0
2009-04-28 19:30:00,141.155,141.155,141.13,141.155,128000000.0
2009-04-28 19:31:00,141.15,141.155,141.12,141.155,144400000.0
2009-04-28 19:32:00,141.155,141.16,141.11,141.15,301600000.0
2009-04-28 19:33:00,141.15,141.2,141.13,141.185,374400000.0
2009-04-28 19:34:00,141.185,141.24,141.185,141.22,326800000.0
2009-04-28 19:35:00,141.22,141.285,141.215,141.26,363200000.0
2009-04-28 19:36:00,141.265,141.31,141.265,141.31,217600000.0
2009-04-28 19:37:00,141.31,141.32,141.25,141.25,265600000.0
2009-04-28 19:38:00,141.25,141.26,141.195,141.225,414800000.0
2009-04-28 19:39:00,141.22,141.245,141.21,141.23,196800000.0
2009-04-28 19:40:00,141.235,141.235,141.175,141.23,222400000.0
2009-04-28 19:41:00,141.225,141.28,141.21,141.24,296400000.0
2009-04-28 19:42:00,141.245,141.26,141.205,141.23,433600000.0
2009-04-28 19:43:00,141.23,141.26,141.145,141.145,613200000.0
2009-04-28 19:44:00,141.155,141.16,141.13,141.13,452800000.0
2009-04-28 19:45:00,141.13,141.15,141.13,141.13,204800000.0
2009-04-28 19:46:00,141.125,141.175,141.105,141.135,439200000.0
2009-04-28 19:47:00,141.135,141.16,141.13,141.135,181200000.0
2009-04-28 19:48:00,141.125,141.145,141.095,141.115,371000000.0
2009-04-28 19:49:00,141.115,141.16,141.11,141.14,353600000.0
2009-04-28 19:50:00,141.14,141.175,141.09,141.12,415200000.0
2009-04-28 19:51:00,141.12,141.15,141.015,141.015,512800000.0
2009-04-28 19:52:00,141.015,141.095,140.985,141.085,368000000.0
2009-04-28 19:53:00,141.09,141.105,141.05,141.065,446400000.0
2009-04-28 19:54:00,141.065,141.11,141.06,141.06,532800000.0
2009-04-28 19:55:00,141.06,141.065,140.975,140.975,460400000.0
2009-04-28 19:56:00,140.975,140.975,140.875,140.88,289600000.0
2009-04-28 19:57:00,140.895,140.945,140.89,140.91,482800000.0
2009-04-28 19:58:00,140.91,140.925,140.89,140.895,401600001.0
2009-04-28 19:59:00,140.895,140.905,140.86,140.86,251200000.0
2009-04-28 20:00:00,140.885,140.96,140.885,140.935,328200000.0
2009-04-28 20:01:00,140.925,140.945,140.88,140.915,304800000.0
2009-04-28 20:02:00,140.915,140.92,140.905,140.91,94400000.0
2009-04-28 20:03:00,140.905,141.055,140.905,141.045,328200000.0
2009-04-28 20:04:00,141.045,141.045,140.99,141.0,208400000.0
2009-04-28 20:05:00,141.03,141.04,141.005,141.005,232000000.0
2009-04-28 20:06:00,141.01,141.015,140.995,141.005,238400000.0
2009-04-28 20:07:00,141.005,141.03,140.99,141.0,411200000.0
2009-04-28 20:08:00,141.015,141.015,140.98,140.985,198400000.0
2009-04-28 20:09:00,140.985,140.985,140.98,140.985,118400000.0
2009-04-28 20:10:00,140.985,141.06,140.985,141.055,165200000.0
2009-04-28 20:11:00,141.055,141.095,141.055,141.085,168000000.0
2009-04-28 20:12:00,141.08,141.095,141.065,141.07,400000000.0
2009-04-28 20:13:00,141.065,141.095,141.065,141.095,62400000.0
2009-04-28 20:14:00,141.075,141.085,141.07,141.075,158400000.0
2009-04-28 20:15:00,141.075,141.105,141.075,141.09,244800000.0
2009-04-28 20:16:00,141.095,141.115,141.085,141.105,96000000.0
2009-04-28 20:17:00,141.105,141.13,141.1,141.11,112000000.0
2009-04-28 20:18:00,141.11,141.11,140.99,141.0,297600000.0
2009-04-28 20:19:00,141.0,141.015,140.995,141.01,33600000.0
2009-04-28 20:20:00,141.005,141.02,140.975,140.985,361600000.0
2009-04-28 20:21:00,140.985,141.015,140.98,141.005,273600000.0
2009-04-28 20:22:00,141.0,141.03,140.985,140.99,262400000.0
2009-04-28 20:23:00,140.99,141.04,140.99,141.02,265600000.0
2009-04-28 20:24:00,141.025,141.045,141.02,141.04,282000000.0
2009-04-28 20:25:00,141.045,141.085,141.02,141.02,236800000.0
2009-04-28 20:26:00,141.035,141.055,141.005,141.005,182400000.0
2009-04-28 20:27:00,141.005,141.02,140.99,141.015,315200000.0
2009-04-28 20:28:00,141.02,141.04,141.015,141.04,155200000.0
2009-04-28 20:29:00,141.035,141.055,141.03,141.045,145600000.0
2009-04-28 20:30:00,141.055,141.15,141.055,141.145,396800000.0
2009-04-28 20:31:00,141.14,141.195,141.14,141.185,236800000.0
2009-04-28 20:32:00,141.185,141.19,141.155,141.17,225600000.0
2009-04-28 20:33:00,141.195,141.195,141.115,141.13,281600000.0
2009-04-28 20:34:00,141.135,141.175,141.115,141.15,488000000.0
2009-04-28 20:35:00,141.155,141.17,141.085,141.12,485200000.0
2009-04-28 20:36:00,141.125,141.145,141.095,141.095,324800000.0
2009-04-28 20:37:00,141.1,141.135,141.1,141.13,177600000.0
2009-04-28 20:38:00,141.115,141.175,141.11,141.17,192000000.0
2009-04-28 20:39:00,141.175,141.175,141.15,141.16,195200000.0
2009-04-28 20:40:00,141.175,141.2,141.165,141.2,100800000.0
2009-04-28 20:41:00,141.2,141.2,141.1,141.1,280600000.0
2009-04-28 20:42:00,141.1,141.12,141.085,141.115,203200000.0
2009-04-28 20:43:00,141.115,141.125,141.055,141.07,264000000.0
2009-04-28 20:44:00,141.065,141.14,141.065,141.11,436800000.0
2009-04-28 20:45:00,141.115,141.15,141.11,141.11,353600000.0
2009-04-28 20:46:00,141.105,141.16,141.09,141.15,321600000.0
2009-04-28 20:47:00,141.15,141.15,141.065,141.065,268800000.0
2009-04-28 20:48:00,141.055,141.07,141.01,141.07,219200000.0
2009-04-28 20:49:00,141.075,141.075,141.01,141.035,183200000.0
2009-04-28 20:50:00,141.025,141.035,141.01,141.035,88000000.0
2009-04-28 20:51:00,141.045,141.09,141.045,141.085,158400000.0
2009-04-28 20:52:00,141.085,141.085,141.045,141.075,120000000.0
2009-04-28 20:53:00,141.075,141.075,141.04,141.055,137600000.0
2009-04-28 20:54:00,141.05,141.055,141.025,141.025,102400000.0
2009-04-28 20:55:00,141.025,141.035,141.015,141.035,96000000.0
2009-04-28 20:56:00,141.035,141.08,141.025,141.045,128000000.0
2009-04-28 20:57:00,141.04,141.04,140.975,140.985,241600000.0
2009-04-28 20:58:00,140.98,141.0,140.975,141.0,142400000.0
2009-04-28 20:59:00,141.01,141.01,140.97,140.97,168000000.0
2009-04-28 21:00:00,140.97,140.98,140.95,140.965,372800000.0
2009-04-28 21:01:00,140.965,141.045,140.965,141.03,86400000.0
2009-04-28 21:02:00,141.04,141.055,141.025,141.05,91200000.0
2009-04-28 21:03:00,141.06,141.1,141.06,141.085,56000000.0
2009-04-28 21:04:00,141.08,141.105,141.045,141.055,134400000.0
2009-04-28 21:05:00,141.06,141.085,141.05,141.075,104000000.0
2009-04-28 21:06:00,141.09,141.105,140.955,140.98,328000000.0
2009-04-28 21:07:00,140.985,141.04,140.98,141.04,272000000.0
2009-04-28 21:08:00,141.045,141.08,141.045,141.065,145600000.0
2009-04-28 21:09:00,141.07,141.09,141.055,141.07,211200000.0
2009-04-28 21:10:00,141.065,141.08,141.055,141.055,153600000.0
2009-04-28 21:11:00,141.065,141.105,141.05,141.1,152000000.0
2009-04-28 21:12:00,141.085,141.14,141.085,141.13,64000000.0
2009-04-28 21:13:00,141.13,141.135,141.07,141.11,91600000.0
2009-04-28 21:14:00,141.11,141.115,141.06,141.06,225600000.0
2009-04-28 21:15:00,141.06,141.07,141.025,141.025,147200000.0
2009-04-28 21:16:00,141.035,141.045,141.01,141.035,120000000.0
2009-04-28 21:17:00,141.035,141.04,140.98,141.0,117200000.0
2009-04-28 21:18:00,141.025,141.04,140.945,140.98,198600000.0
2009-04-28 21:19:00,140.99,140.99,140.94,140.955,274000000.0
2009-04-28 21:20:00,140.97,140.98,140.925,140.95,244800000.0
2009-04-28 21:21:00,140.95,140.985,140.945,140.985,98000000.0
2009-04-28 21:22:00,140.99,140.99,140.91,140.94,132800000.0
2009-04-28 21:23:00,140.94,140.97,140.925,140.935,201600000.0
2009-04-28 21:24:00,140.93,140.96,140.925,140.96,76800000.0
2009-04-28 21:25:00,140.96,141.015,140.96,140.985,113600000.0
2009-04-28 21:26:00,140.975,140.99,140.945,140.965,230200000.0
2009-04-28 21:27:00,140.965,140.995,140.96,140.965,267600000.0
2009-04-28 21:28:00,140.975,141.0,140.965,140.965,232800000.0
2009-04-28 21:29:00,140.965,140.97,140.895,140.895,348800000.0
2009-04-28 21:30:00,140.905,140.905,140.845,140.855,358399999.0
2009-04-28 21:31:00,140.855,140.855,140.785,140.85,346400000.0
2009-04-28 21:32:00,140.835,140.87,140.835,140.87,166400000.0
2009-04-28 21:33:00,140.87,140.935,140.86,140.935,314400000.0
2009-04-28 21:34:00,140.93,140.94,140.905,140.915,358400000.0
2009-04-28 21:35:00,140.915,140.915,140.905,140.91,201000000.0
2009-04-28 21:36:00,140.905,140.965,140.89,140.955,240800000.0
2009-04-28 21:37:00,140.965,140.995,140.94,140.99,251200000.0
2009-04-28 21:38:00,140.975,140.985,140.965,140.975,142400000.0
2009-04-28 21:39:00,140.98,141.0,140.94,140.975,325199999.0
2009-04-28 21:40:00,140.975,140.985,140.92,140.93,280200000.0
2009-04-28 21:41:00,140.93,140.93,140.87,140.88,187200000.0
2009-04-28 21:42:00,140.88,140.96,140.875,140.92,243200000.0
2009-04-28 21:43:00,140.92,140.92,140.815,140.83,226200000.0
2009-04-28 21:44:00,140.815,140.92,140.805,140.915,232000000.0
2009-04-28 21:45:00,140.92,141.055,140.915,141.015,195400000.0
2009-04-28 21:46:00,141.015,141.015,140.975,140.975,363200000.0
2009-04-28 21:47:00,140.99,141.01,140.985,140.995,154400000.0
2009-04-28 21:48:00,140.995,141.045,140.99,141.005,264400000.0
2009-04-28 21:49:00,141.0,141.07,141.0,141.065,235200000.0
2009-04-28 21:50:00,141.065,141.08,141.065,141.075,81600000.0
2009-04-28 21:51:00,141.075,141.08,141.03,141.035,80400000.0
2009-04-28 21:52:00,141.035,141.055,141.005,141.01,108000000.0
2009-04-28 21:53:00,141.005,141.01,140.98,140.98,96800000.0
2009-04-28 21:54:00,140.98,141.015,140.96,141.015,164400000.0
2009-04-28 21:55:00,141.015,141.025,141.01,141.01,62400000.0
2009-04-28 21:56:00,141.005,141.05,140.985,141.005,144000000.0
2009-04-28 21:57:00,141.005,141.04,140.99,141.02,212400000.0
2009-04-28 21:58:00,141.02,141.07,141.0,141.0,221200000.0
2009-04-28 21:59:00,141.01,141.045,141.005,141.03,155800000.0
2009-04-28 22:00:00,141.03,141.085,141.025,141.08,153200000.0
2009-04-28 22:01:00,141.055,141.055,141.02,141.025,180000000.0
2009-04-28 22:02:00,141.03,141.045,141.0,141.015,67200000.0
2009-04-28 22:03:00,141.01,141.01,141.0,141.005,25600000.0
2009-04-28 22:04:00,141.005,141.025,140.99,140.99,117200000.0
2009-04-28 22:05:00,140.99,140.995,140.965,140.995,86800000.0
2009-04-28 22:06:00,140.99,140.99,140.97,140.97,24000000.0
2009-04-28 22:07:00,140.97,141.0,140.965,140.98,113600000.0
2009-04-28 22:08:00,140.99,140.99,140.99,140.99,3200000.0
2009-04-28 22:09:00,140.99,141.0,140.975,141.0,87200000.0
2009-04-28 22:10:00,141.005,141.015,141.0,141.015,41600000.0
2009-04-28 22:11:00,141.015,141.03,141.015,141.02,91200000.0
2009-04-28 22:12:00,141.025,141.03,141.015,141.025,56000000.0
2009-04-28 22:13:00,141.015,141.025,141.01,141.02,40000000.0
2009-04-28 22:14:00,141.02,141.03,141.01,141.015,114800000.0
2009-04-28 22:15:00,141.03,141.04,141.02,141.03,43600000.0
2009-04-28 22:16:00,141.03,141.045,141.03,141.045,59200000.0
2009-04-28 22:17:00,141.045,141.07,141.04,141.065,134000000.0
2009-04-28 22:18:00,141.065,141.085,141.065,141.075,65600000.0
2009-04-28 22:19:00,141.085,141.095,141.065,141.08,75200000.0
2009-04-28 22:20:00,141.08,141.1,141.055,141.055,204800000.0
2009-04-28 22:21:00,141.055,141.07,141.055,141.07,116800000.0
2009-04-28 22:22:00,141.07,141.07,141.015,141.015,54400000.0
2009-04-28 22:23:00,141.015,141.04,141.01,141.04,52800000.0
2009-04-28 22:24:00,141.035,141.05,141.03,141.04,96000000.0
2009-04-28 22:25:00,141.035,141.05,141.025,141.025,120400000.0
2009-04-28 22:26:00,141.035,141.075,141.03,141.05,239200000.0
2009-04-28 22:27:00,141.06,141.06,141.01,141.025,204000000.0
2009-04-28 22:28:00,141.03,141.035,141.015,141.03,208000000.0
2009-04-28 22:29:00,141.03,141.065,141.02,141.045,99200000.0
2009-04-28 22:30:00,141.06,141.1,141.06,141.075,117800000.0
2009-04-28 22:31:00,141.075,141.14,141.075,141.09,277600000.0
2009-04-28 22:32:00,141.095,141.105,141.07,141.105,176200000.0
2009-04-28 22:33:00,141.105,141.125,141.075,141.095,182400000.0
2009-04-28 22:34:00,141.095,141.095,141.065,141.065,257600000.0
2009-04-28 22:35:00,141.065,141.095,141.065,141.075,157800000.0
2009-04-28 22:36:00,141.07,141.08,141.065,141.08,187200000.0
2009-04-28 22:37:00,141.08,141.105,141.075,141.105,120000000.0
2009-04-28 22:38:00,141.105,141.105,141.07,141.085,100800000.0
2009-04-28 22:39:00,141.085,141.11,141.06,141.065,300800000.0
2009-04-28 22:40:00,141.065,141.07,141.055,141.055,104000000.0
2009-04-28 22:41:00,141.055,141.07,141.055,141.065,129600000.0
2009-04-28 22:42:00,141.055,141.09,141.055,141.085,91200000.0
2009-04-28 22:43:00,141.09,141.095,141.075,141.08,86400000.0
2009-04-28 22:44:00,141.075,141.105,141.06,141.085,147200000.0
2009-04-28 22:45:00,141.08,141.085,141.06,141.06,27200000.0
2009-04-28 22:46:00,141.065,141.08,141.065,141.075,57600000.0
2009-04-28 22:47:00,141.075,141.085,141.075,141.075,195200000.0
2009-04-28 22:48:00,141.075,141.075,141.045,141.055,198400000.0
2009-04-28 22:49:00,141.075,141.09,141.065,141.09,130000000.0
2009-04-28 22:50:00,141.095,141.13,141.075,141.075,110400000.0
2009-04-28 22:51:00,141.075,141.11,141.06,141.08,119600000.0
2009-04-28 22:52:00,141.09,141.125,141.065,141.085,257000000.0
2009-04-28 22:53:00,141.09,141.115,141.08,141.115,126400000.0
2009-04-28 22:54:00,141.12,141.12,141.075,141.075,65600000.0
2009-04-28 22:55:00,141.075,141.095,141.075,141.09,27200000.0
2009-04-28 22:56:00,141.095,141.105,141.085,141.085,60800000.0
2009-04-28 22:57:00,141.085,141.09,141.08,141.08,17600000.0
2009-04-28 22:58:00,141.075,141.115,141.07,141.11,149800000.0
2009-04-28 22:59:00,141.11,141.135,141.095,141.1,129600000.0
2009-04-28 23:00:00,141.1,141.115,141.1,141.105,51200000.0
2009-04-28 23:01:00,141.105,141.105,141.105,141.105,9600000.0
2009-04-28 23:02:00,141.105,141.105,141.105,141.105,19200000.0
2009-04-28 23:03:00,141.105,141.105,141.105,141.105,12800000.0
2009-04-28 23:04:00,141.105,141.105,141.105,141.105,3200000.0
2009-04-28 23:05:00,141.095,141.095,141.035,141.085,22400000.0
2009-04-28 23:06:00,141.075,141.085,141.055,141.055,44800000.0
2009-04-28 23:07:00,141.055,141.06,140.995,141.06,163200000.0
2009-04-28 23:08:00,141.06,141.075,141.05,141.065,74000000.0
2009-04-28 23:09:00,141.07,141.075,141.065,141.075,33600000.0
2009-04-28 23:10:00,141.075,141.075,141.07,141.075,24000000.0
2009-04-28 23:11:00,141.075,141.075,141.06,141.06,12000000.0
2009-04-28 23:12:00,141.06,141.07,141.05,141.07,44600000.0
2009-04-28 23:13:00,141.07,141.07,141.065,141.065,25600000.0
2009-04-28 23:14:00,141.065,141.065,141.055,141.06,46400000.0
2009-04-28 23:15:00,141.06,141.06,141.045,141.045,68400000.0
2009-04-28 23:16:00,141.045,141.05,141.04,141.045,30400000.0
2009-04-28 23:17:00,141.018,141.018,140.99,141.006,142400000.0
2009-04-28 23:18:00,141.045,141.05,141.045,141.05,17600000.0
2009-04-28 23:19:00,141.05,141.055,141.05,141.05,12800000.0
2009-04-28 23:20:00,141.045,141.05,141.01,141.05,36800000.0
2009-04-28 23:21:00,141.05,141.06,141.05,141.06,20800000.0
2009-04-28 23:22:00,141.07,141.085,141.05,141.085,125600000.0
2009-04-28 23:23:00,141.075,141.08,141.07,141.075,59200000.0
2009-04-28 23:24:00,141.08,141.08,141.075,141.08,19200000.0
2009-04-28 23:25:00,141.07,141.07,141.04,141.07,179200000.0
2009-04-28 23:26:00,141.07,141.075,141.035,141.065,42000000.0
2009-04-28 23:27:00,141.065,141.065,141.02,141.02,128400000.0
2009-04-28 23:28:00,141.025,141.045,141.02,141.02,30400000.0
2009-04-28 23:29:00,141.025,141.045,141.02,141.025,107200000.0
2009-04-28 23:30:00,141.035,141.035,141.01,141.015,55200000.0
2009-04-28 23:31:00,141.015,141.025,140.985,141.005,61200000.0
2009-04-28 23:32:00,141.0,141.045,140.99,141.025,119400000.0
2009-04-28 23:33:00,141.03,141.05,141.03,141.04,67200000.0
2009-04-28 23:34:00,141.04,141.04,140.815,140.91,191000000.0
2009-04-28 23:35:00,140.945,140.965,140.945,140.965,8800000.0
2009-04-28 23:36:00,140.975,140.975,140.97,140.97,24400000.0
2009-04-28 23:37:00,140.985,140.985,140.985,140.985,4800000.0
2009-04-28 23:38:00,140.985,141.0,140.985,140.985,16000000.0
2009-04-28 23:39:00,141.0,141.0,141.0,141.0,3200000.0
2009-04-28 23:40:00,141.055,141.1,140.975,140.99,110400000.0
2009-04-28 23:41:00,141.01,141.01,140.97,140.995,81600000.0
2009-04-28 23:42:00,141.005,141.005,141.005,141.005,1600000.0
2009-04-28 23:43:00,140.985,141.01,140.971,140.972,37800000.0
2009-04-28 23:44:00,140.975,140.981,140.955,140.955,108800000.0
2009-04-28 23:45:00,140.974,140.981,140.966,140.975,23600000.0
2009-04-28 23:46:00,140.974,140.988,140.952,140.962,50000000.0
2009-04-28 23:47:00,141.005,141.005,140.97,140.975,29000000.0
2009-04-28 23:48:00,140.97,140.97,140.965,140.965,21200000.0
2009-04-28 23:49:00,140.98,140.995,140.98,140.99,7200000.0
2009-04-28 23:50:00,140.99,140.99,140.99,140.99,1600000.0
2009-04-28 23:51:00,140.99,140.995,140.99,140.99,7200000.0
2009-04-28 23:52:00,140.99,141.02,140.99,141.02,19600000.0
2009-04-28 23:53:00,141.015,141.045,141.005,141.045,34600000.0
2009-04-28 23:54:00,141.02,141.03,141.02,141.03,38400000.0
2009-04-28 23:55:00,141.03,141.03,140.985,141.005,13800000.0
2009-04-28 23:56:00,141.005,141.005,140.98,141.0,9600000.0
2009-04-28 23:57:00,141.0,141.005,140.98,140.98,7200000.0
2009-04-28 23:58:00,140.995,141.02,140.995,141.015,16400000.0
2009-04-28 23:59:00,141.02,141.02,141.005,141.005,15600000.0
2009-04-29 00:00:00,141.0,141.005,140.99,140.99,53600000.0
2009-04-29 00:01:00,140.995,141.0,140.985,140.985,18000000.0
2009-04-29 00:02:00,140.995,141.01,140.94,140.965,88000000.0
2009-04-29 00:03:00,140.97,140.98,140.94,140.96,83200000.0
2009-04-29 00:04:00,140.945,140.97,140.945,140.97,92800000.0
2009-04-29 00:05:00,140.975,140.975,140.94,140.94,86800000.0
2009-04-29 00:06:00,140.94,140.94,140.935,140.935,17600000.0
2009-04-29 00:07:00,140.935,140.94,140.925,140.935,93200000.0
2009-04-29 00:08:00,140.93,141.0,140.92,140.965,77600000.0
2009-04-29 00:09:00,140.965,141.015,140.965,141.015,61600000.0
2009-04-29 00:10:00,140.969,141.006,140.946,140.971,48000000.0
2009-04-29 00:11:00,141.035,141.045,141.035,141.045,6400000.0
2009-04-29 00:12:00,141.01,141.043,141.005,141.034,25600000.0
2009-04-29 00:13:00,141.07,141.07,141.07,141.07,3200000.0
2009-04-29 00:14:00,141.065,141.07,141.065,141.07,43200000.0
2009-04-29 00:15:00,141.07,141.07,141.03,141.04,134400000.0
2009-04-29 00:16:00,141.04,141.04,141.025,141.025,27200000.0
2009-04-29 00:17:00,141.025,141.035,141.025,141.035,38400000.0
2009-04-29 00:18:00,141.04,141.04,141.035,141.04,44800000.0
2009-04-29 00:19:00,141.055,141.08,141.035,141.075,94400000.0
2009-04-29 00:20:00,141.1,141.105,141.1,141.105,6400000.0
2009-04-29 00:21:00,141.115,141.12,141.075,141.115,73600000.0
2009-04-29 00:22:00,141.12,141.12,141.12,141.12,6400000.0
2009-04-29 00:23:00,141.14,141.14,141.12,141.13,41600000.0
2009-04-29 00:24:00,141.13,141.145,141.115,141.145,59200000.0
2009-04-29 00:25:00,141.13,141.16,141.115,141.16,80000000.0
2009-04-29 00:26:00,141.16,141.16,141.085,141.095,68800000.0
2009-04-29 00:27:00,141.095,141.1,141.08,141.085,25600000.0
2009-04-29 00:28:00,141.09,141.11,141.085,141.11,34400000.0
2009-04-29 00:29:00,141.11,141.205,141.105,141.165,109400000.0
2009-04-29 00:30:00,141.17,141.175,141.13,141.175,75000000.0
2009-04-29 00:31:00,141.18,141.21,141.125,141.195,64400000.0
2009-04-29 00:32:00,141.18,141.195,141.165,141.195,48000000.0
2009-04-29 00:33:00,141.195,141.195,141.19,141.19,9600000.0
2009-04-29 00:34:00,141.2,141.22,141.2,141.21,39200000.0
2009-04-29 00:35:00,141.2,141.235,141.2,141.235,35200000.0
2009-04-29 00:36:00,141.19,141.24,141.185,141.2,64000000.0
2009-04-29 00:37:00,141.182,141.192,141.158,141.164,100800000.0
2009-04-29 00:38:00,141.2,141.2,141.2,141.2,9600000.0
2009-04-29 00:39:00,141.2,141.205,141.2,141.205,38400000.0
2009-04-29 00:40:00,141.205,141.205,141.155,141.165,77200000.0
2009-04-29 00:41:00,141.16,141.165,141.15,141.155,56000000.0
2009-04-29 00:42:00,141.175,141.175,141.175,141.175,12800000.0
2009-04-29 00:43:00,141.18,141.18,141.18,141.18,12800000.0
2009-04-29 00:44:00,141.163,141.174,141.143,141.169,190400000.0
2009-04-29 00:45:00,141.18,141.205,141.18,141.18,36800000.0
2009-04-29 00:46:00,141.185,141.19,141.12,141.125,325200000.0
2009-04-29 00:47:00,141.125,141.15,141.12,141.12,76800000.0
2009-04-29 00:48:00,141.125,141.155,141.125,141.155,56000000.0
2009-04-29 00:49:00,141.155,141.17,141.135,141.17,94400000.0
2009-04-29 00:50:00,141.17,141.17,141.105,141.13,52800000.0
2009-04-29 00:51:00,141.135,141.135,141.13,141.13,17600000.0
2009-04-29 00:52:00,141.15,141.215,141.15,141.195,96000000.0
2009-04-29 00:53:00,141.185,141.21,141.185,141.21,77200000.0
2009-04-29 00:54:00,141.225,141.25,141.215,141.225,139200000.0
2009-04-29 00:55:00,141.23,141.315,141.22,141.255,219000000.0
2009-04-29 00:56:00,141.255,141.28,141.25,141.25,56000000.0
2009-04-29 00:57:00,141.255,141.405,141.175,141.18,99200000.0
2009-04-29 00:58:00,141.185,141.195,141.185,141.185,70400000.0
2009-04-29 00:59:00,141.185,141.2,141.155,141.16,86400000.0
2009-04-29 01:00:00,141.16,141.165,141.16,141.16,12800000.0
2009-04-29 01:01:00,141.17,141.18,141.16,141.18,44000000.0
2009-04-29 01:02:00,141.17,141.18,141.165,141.175,30400000.0
2009-04-29 01:03:00,141.16,141.17,141.15,141.165,48000000.0
2009-04-29 01:04:00,141.17,141.17,141.165,141.17,40000000.0
2009-04-29 01:05:00,141.17,141.205,141.155,141.155,190400000.0
2009-04-29 01:06:00,141.17,141.17,141.155,141.16,52800000.0
2009-04-29 01:07:00,141.16,141.165,141.125,141.125,51200000.0
2009-04-29 01:08:00,141.13,141.13,141.125,141.125,20800000.0
2009-04-29 01:09:00,141.13,141.145,141.13,141.145,17600000.0
2009-04-29 01:10:00,141.15,141.195,141.15,141.195,32000000.0
2009-04-29 01:11:00,141.19,141.205,141.135,141.16,105600000.0
2009-04-29 01:12:00,141.16,141.21,141.105,141.155,139200000.0
2009-04-29 01:13:00,141.155,141.16,141.145,141.145,22800000.0
2009-04-29 01:14:00,141.145,141.145,141.1,141.115,19200000.0
2009-04-29 01:15:00,141.115,141.115,141.11,141.115,9600000.0
2009-04-29 01:16:00,141.115,141.115,141.08,141.08,57600000.0
2009-04-29 01:17:00,141.08,141.08,141.08,141.08,3200000.0
2009-04-29 01:18:00,141.135,141.16,141.135,141.135,20800000.0
2009-04-29 01:19:00,141.15,141.16,141.15,141.155,17600000.0
2009-04-29 01:20:00,141.155,141.155,141.155,141.155,3200000.0
2009-04-29 01:21:00,141.16,141.165,141.16,141.165,8000000.0
2009-04-29 01:22:00,141.165,141.165,141.155,141.16,12800000.0
2009-04-29 01:23:00,141.165,141.165,141.165,141.165,6400000.0
2009-04-29 01:24:00,141.165,141.225,141.165,141.2,132000000.0
2009-04-29 01:25:00,141.165,141.182,141.143,141.166,315200000.0
2009-04-29 01:26:00,141.195,141.195,141.195,141.195,6400000.0
2009-04-29 01:27:00,141.195,141.195,141.155,141.155,8000000.0
2009-04-29 01:28:00,141.16,141.2,141.155,141.2,8000000.0
2009-04-29 01:29:00,141.165,141.21,141.165,141.21,9600000.0
2009-04-29 01:30:00,141.2,141.22,141.145,141.19,80800000.0
2009-04-29 01:31:00,141.185,141.23,141.185,141.22,96000000.0
2009-04-29 01:32:00,141.23,141.23,141.18,141.19,28800000.0
2009-04-29 01:33:00,141.185,141.225,141.185,141.22,105600000.0
2009-04-29 01:34:00,141.23,141.24,141.225,141.23,76800000.0
2009-04-29 01:35:00,141.295,141.295,141.24,141.255,121600000.0
2009-04-29 01:36:00,141.255,141.255,141.24,141.24,12800000.0
2009-04-29 01:37:00,141.255,141.255,141.24,141.24,9600000.0
2009-04-29 01:38:00,141.255,141.255,141.255,141.255,6400000.0
2009-04-29 01:39:00,141.255,141.265,141.255,141.265,6400000.0
2009-04-29 01:40:00,141.275,141.285,141.255,141.255,94400000.0
2009-04-29 01:41:00,141.23,141.24,141.222,141.23,339200000.0
2009-04-29 01:42:00,141.255,141.275,141.255,141.27,36800000.0
2009-04-29 01:43:00,141.265,141.265,141.25,141.25,19200000.0
2009-04-29 01:44:00,141.25,141.255,141.25,141.255,9600000.0
2009-04-29 01:45:00,141.25,141.255,141.24,141.255,44800000.0
2009-04-29 01:46:00,141.26,141.26,141.235,141.245,32000000.0
2009-04-29 01:47:00,141.25,141.255,141.25,141.255,38400000.0
2009-04-29 01:48:00,141.255,141.285,141.255,141.285,32000000.0
2009-04-29 01:49:00,141.275,141.285,141.275,141.285,32000000.0
2009-04-29 01:50:00,141.285,141.32,141.285,141.305,54400000.0
2009-04-29 01:51:00,141.27,141.285,141.27,141.285,49600000.0
2009-04-29 01:52:00,141.295,141.315,141.295,141.315,35200000.0
2009-04-29 01:53:00,141.315,141.34,141.285,141.335,195200000.0
2009-04-29 01:54:00,141.345,141.345,141.335,141.335,35200000.0
2009-04-29 01:55:00,141.32,141.355,141.32,141.355,54400000.0
2009-04-29 01:56:00,141.36,141.36,141.29,141.32,96000000.0
2009-04-29 01:57:00,141.32,141.32,141.25,141.315,108400000.0
2009-04-29 01:58:00,141.29,141.33,141.26,141.29,105200000.0
2009-04-29 01:59:00,141.29,141.325,141.29,141.325,58400000.0
2009-04-29 02:00:00,141.33,141.375,141.275,141.285,161800000.0
2009-04-29 02:01:00,141.285,141.305,141.285,141.29,107000000.0
2009-04-29 02:02:00,141.28,141.325,141.275,141.275,102200000.0
2009-04-29 02:03:00,141.265,141.305,141.21,141.305,223400000.0
2009-04-29 02:04:00,141.31,141.36,141.305,141.35,219200000.0
2009-04-29 02:05:00,141.355,141.375,141.345,141.35,128800000.0
2009-04-29 02:06:00,141.35,141.37,141.335,141.37,235200000.0
2009-04-29 02:07:00,141.365,141.37,141.29,141.3,182400000.0
2009-04-29 02:08:00,141.3,141.32,141.295,141.315,72600000.0
2009-04-29 02:09:00,141.315,141.34,141.315,141.335,221200000.0
2009-04-29 02:10:00,141.33,141.335,141.3,141.3,184400000.0
2009-04-29 02:11:00,141.305,141.385,141.305,141.37,134400000.0
2009-04-29 02:12:00,141.36,141.41,141.36,141.395,222400000.0
2009-04-29 02:13:00,141.41,141.445,141.4,141.445,214200000.0
2009-04-29 02:14:00,141.445,141.47,141.44,141.45,342800000.0
2009-04-29 02:15:00,141.455,141.525,141.445,141.51,553600000.0
2009-04-29 02:16:00,141.51,141.66,141.51,141.65,498400000.0
2009-04-29 02:17:00,141.655,141.765,141.645,141.735,453200000.0
2009-04-29 02:18:00,141.72,141.76,141.685,141.695,245200000.0
2009-04-29 02:19:00,141.71,141.88,141.67,141.88,388800000.0
2009-04-29 02:20:00,141.865,141.875,141.755,141.775,451000000.0
2009-04-29 02:21:00,141.775,141.815,141.75,141.81,381400000.0
2009-04-29 02:22:00,141.805,141.955,141.795,141.93,394600000.0
2009-04-29 02:23:00,141.925,142.02,141.92,142.0,501200000.0
2009-04-29 02:24:00,142.0,142.0,141.9,141.98,340700000.0
2009-04-29 02:25:00,141.98,142.005,141.955,141.955,343200000.0
2009-04-29 02:26:00,141.96,141.975,141.94,141.97,380800000.0
2009-04-29 02:27:00,141.975,141.995,141.955,141.98,251200000.0
2009-04-29 02:28:00,141.98,141.98,141.865,141.865,366600000.0
2009-04-29 02:29:00,141.865,141.865,141.775,141.82,585600000.0
2009-04-29 02:30:00,141.83,141.965,141.83,141.89,284800000.0
2009-04-29 02:31:00,141.89,141.92,141.86,141.875,301200000.0
2009-04-29 02:32:00,141.875,141.895,141.86,141.875,300800000.0
2009-04-29 02:33:00,141.875,141.89,141.865,141.875,145600000.0
2009-04-29 02:34:00,141.875,141.88,141.77,141.775,314000000.0
2009-04-29 02:35:00,141.77,141.785,141.745,141.745,158400000.0
2009-04-29 02:36:00,141.745,141.775,141.725,141.765,155600000.0
2009-04-29 02:37:00,141.76,141.825,141.755,141.825,279000000.0
2009-04-29 02:38:00,141.825,141.9,141.825,141.885,335600000.0
2009-04-29 02:39:00,141.89,141.93,141.815,141.815,423400000.0
2009-04-29 02:40:00,141.82,141.825,141.795,141.81,173200000.0
2009-04-29 02:41:00,141.81,141.82,141.76,141.79,219200000.0
2009-04-29 02:42:00,141.795,141.825,141.785,141.815,157200000.0
2009-04-29 02:43:00,141.82,141.82,141.78,141.785,82600000.0
2009-04-29 02:44:00,141.795,141.84,141.795,141.815,295800000.0
2009-04-29 02:45:00,141.815,141.835,141.805,141.815,334000000.0
2009-04-29 02:46:00,141.82,141.895,141.82,141.895,321200000.0
2009-04-29 02:47:00,141.9,141.9,141.86,141.865,277200000.0
2009-04-29 02:48:00,141.865,141.875,141.84,141.845,585600000.0
2009-04-29 02:49:00,141.86,141.865,141.77,141.855,410000000.0
2009-04-29 02:50:00,141.855,141.875,141.855,141.865,136000000.0
2009-04-29 02:51:00,141.865,141.945,141.855,141.905,259200000.0
2009-04-29 02:52:00,141.905,141.96,141.905,141.945,147200000.0
2009-04-29 02:53:00,141.955,142.055,141.955,142.04,446400000.0
2009-04-29 02:54:00,142.04,142.045,142.015,142.045,220800000.0
2009-04-29 02:55:00,142.045,142.14,142.03,142.095,449800000.0
2009-04-29 02:56:00,142.095,142.185,142.085,142.16,277000000.0
2009-04-29 02:57:00,142.16,142.16,142.11,142.12,148000000.0
2009-04-29 02:58:00,142.115,142.115,142.05,142.085,475600000.0
2009-04-29 02:59:00,142.085,142.12,142.035,142.055,447400000.0
2009-04-29 03:00:00,142.045,142.055,142.005,142.005,208400000.0
2009-04-29 03:01:00,142.015,142.105,142.01,142.1,231600000.0
2009-04-29 03:02:00,142.1,142.115,142.085,142.095,248400000.0
2009-04-29 03:03:00,142.09,142.12,142.09,142.095,142400000.0
2009-04-29 03:04:00,142.095,142.105,142.065,142.095,196800000.0
2009-04-29 03:05:00,142.095,142.125,142.095,142.12,112000000.0
2009-04-29 03:06:00,142.11,142.17,142.11,142.165,187200000.0
2009-04-29 03:07:00,142.155,142.18,142.13,142.145,292800000.0
2009-04-29 03:08:00,142.145,142.185,142.13,142.155,280000000.0
2009-04-29 03:09:00,142.145,142.16,142.13,142.155,240000000.0
2009-04-29 03:10:00,142.15,142.15,142.085,142.105,203800000.0
2009-04-29 03:11:00,142.105,142.115,142.095,142.11,130800000.0
2009-04-29 03:12:00,142.11,142.15,142.105,142.13,114400000.0
2009-04-29 03:13:00,142.135,142.145,142.125,142.135,116800000.0
2009-04-29 03:14:00,142.135,142.15,142.115,142.14,96000000.0
2009-04-29 03:15:00,142.135,142.285,142.135,142.285,291200000.0
2009-04-29 03:16:00,142.285,142.365,142.285,142.345,381200000.0
2009-04-29 03:17:00,142.35,142.4,142.35,142.395,244800000.0
2009-04-29 03:18:00,142.405,142.44,142.345,142.35,461800000.0
2009-04-29 03:19:00,142.345,142.375,142.34,142.36,345600000.0
2009-04-29 03:20:00,142.36,142.36,142.26,142.27,318400000.0
2009-04-29 03:21:00,142.27,142.3,142.25,142.28,200000000.0
2009-04-29 03:22:00,142.295,142.32,142.24,142.255,301600000.0
2009-04-29 03:23:00,142.26,142.27,142.16,142.175,416400000.0
2009-04-29 03:24:00,142.185,142.215,142.175,142.205,305000000.0
2009-04-29 03:25:00,142.205,142.21,142.14,142.145,534400000.0
2009-04-29 03:26:00,142.145,142.155,142.12,142.13,224000000.0
2009-04-29 03:27:00,142.12,142.12,142.055,142.1,259200000.0
2009-04-29 03:28:00,142.105,142.16,142.075,142.085,273200000.0
2009-04-29 03:29:00,142.08,142.17,142.07,142.145,226000000.0
2009-04-29 03:30:00,142.145,142.16,142.145,142.16,53200000.0
2009-04-29 03:31:00,142.15,142.18,142.145,142.17,157600000.0
2009-04-29 03:32:00,142.17,142.245,142.17,142.245,190800000.0
2009-04-29 03:33:00,142.245,142.28,142.23,142.265,275600000.0
2009-04-29 03:34:00,142.265,142.265,142.18,142.2,200000000.0
2009-04-29 03:35:00,142.195,142.205,142.125,142.155,142400000.0
2009-04-29 03:36:00,142.135,142.165,142.135,142.15,94400000.0
2009-04-29 03:37:00,142.15,142.155,142.12,142.13,218000000.0
2009-04-29 03:38:00,142.145,142.195,142.145,142.195,176000000.0
2009-04-29 03:39:00,142.195,142.195,142.17,142.175,33600000.0
2009-04-29 03:40:00,142.185,142.185,142.14,142.15,106400000.0
2009-04-29 03:41:00,142.15,142.175,142.14,142.175,147200000.0
2009-04-29 03:42:00,142.18,142.245,142.18,142.24,101800000.0
2009-04-29 03:43:00,142.24,142.24,142.155,142.155,115200000.0
2009-04-29 03:44:00,142.13,142.23,142.125,142.205,209600000.0
2009-04-29 03:45:00,142.2,142.2,142.165,142.18,166400000.0
2009-04-29 03:46:00,142.18,142.18,142.105,142.125,160000000.0
2009-04-29 03:47:00,142.11,142.11,142.07,142.08,155200000.0
2009-04-29 03:48:00,142.085,142.115,142.06,142.06,230400000.0
2009-04-29 03:49:00,142.065,142.065,142.03,142.04,160000000.0
2009-04-29 03:50:00,142.04,142.055,141.99,142.005,48000000.0
2009-04-29 03:51:00,142.0,142.02,141.975,142.02,249600000.0
2009-04-29 03:52:00,142.02,142.045,142.015,142.015,115200000.0
2009-04-29 03:53:00,142.015,142.025,141.99,142.02,91600000.0
2009-04-29 03:54:00,142.035,142.04,141.995,142.03,88200000.0
2009-04-29 03:55:00,141.995,142.07,141.995,142.07,121600000.0
2009-04-29 03:56:00,142.06,142.08,142.055,142.065,267200000.0
2009-04-29 03:57:00,142.065,142.095,142.06,142.09,99200000.0
2009-04-29 03:58:00,142.09,142.09,142.015,142.025,163200000.0
2009-04-29 03:59:00,142.025,142.025,142.005,142.005,46400000.0
2009-04-29 04:00:00,142.0,142.015,142.0,142.005,49600000.0
2009-04-29 04:01:00,142.015,142.035,142.01,142.03,140800000.0
2009-04-29 04:02:00,142.03,142.03,142.025,142.025,27200000.0
2009-04-29 04:03:00,142.02,142.02,141.97,141.97,163200000.0
2009-04-29 04:04:00,141.965,141.97,141.935,141.935,104000000.0
2009-04-29 04:05:00,141.935,141.94,141.91,141.91,128000000.0
2009-04-29 04:06:00,141.91,141.93,141.83,141.845,376200000.0
2009-04-29 04:07:00,141.85,141.865,141.81,141.845,372600000.0
2009-04-29 04:08:00,141.845,141.945,141.845,141.935,132200000.0
2009-04-29 04:09:00,141.935,141.96,141.925,141.94,122200000.0
2009-04-29 04:10:00,141.925,141.93,141.925,141.93,29200000.0
2009-04-29 04:11:00,141.925,141.95,141.925,141.95,64000000.0
2009-04-29 04:12:00,141.96,141.985,141.95,141.965,86400000.0
2009-04-29 04:13:00,141.955,141.955,141.87,141.875,162400000.0
2009-04-29 04:14:00,141.885,141.905,141.85,141.87,150200000.0
2009-04-29 04:15:00,141.88,141.88,141.79,141.81,292400000.0
2009-04-29 04:16:00,141.8,141.825,141.77,141.795,181000000.0
2009-04-29 04:17:00,141.8,141.8,141.74,141.765,232400000.0
2009-04-29 04:18:00,141.765,141.8,141.75,141.785,148800000.0
2009-04-29 04:19:00,141.795,141.855,141.795,141.855,162600000.0
2009-04-29 04:20:00,141.845,141.86,141.84,141.86,161600000.0
2009-04-29 04:21:00,141.865,141.95,141.855,141.95,192000000.0
2009-04-29 04:22:00,141.955,141.985,141.925,141.935,193600000.0
2009-04-29 04:23:00,141.94,141.975,141.94,141.975,232000000.0
2009-04-29 04:24:00,141.965,142.005,141.965,141.99,141200000.0
2009-04-29 04:25:00,142.0,142.03,141.99,142.03,125200000.0
2009-04-29 04:26:00,142.03,142.03,141.965,141.97,203600000.0
2009-04-29 04:27:00,141.965,141.97,141.93,141.94,158400000.0
2009-04-29 04:28:00,141.94,141.945,141.94,141.94,52800000.0
2009-04-29 04:29:00,141.94,141.945,141.935,141.94,68800000.0
2009-04-29 04:30:00,141.94,142.02,141.94,142.01,176000000.0
2009-04-29 04:31:00,142.005,142.1,142.0,142.065,310400000.0
2009-04-29 04:32:00,142.075,142.125,142.06,142.095,156800000.0
2009-04-29 04:33:00,142.1,142.155,142.085,142.145,179200000.0
2009-04-29 04:34:00,142.14,142.145,142.11,142.13,113600000.0
2009-04-29 04:35:00,142.13,142.16,142.12,142.13,251200000.0
2009-04-29 04:36:00,142.13,142.135,142.08,142.11,205200000.0
2009-04-29 04:37:00,142.11,142.17,142.1,142.15,116000000.0
2009-04-29 04:38:00,142.155,142.155,142.145,142.155,100800000.0
2009-04-29 04:39:00,142.155,142.17,142.145,142.155,70400000.0
2009-04-29 04:40:00,142.15,142.21,142.15,142.19,206400000.0
2009-04-29 04:41:00,142.185,142.205,142.17,142.205,160000000.0
2009-04-29 04:42:00,142.21,142.22,142.165,142.175,217600000.0
2009-04-29 04:43:00,142.175,142.24,142.165,142.23,131200000.0
2009-04-29 04:44:00,142.225,142.24,142.19,142.2,217600000.0
2009-04-29 04:45:00,142.2,142.21,142.17,142.185,179200000.0
2009-04-29 04:46:00,142.175,142.2,142.16,142.18,227000000.0
2009-04-29 04:47:00,142.18,142.205,142.18,142.19,92800000.0
2009-04-29 04:48:00,142.185,142.19,142.18,142.19,35200000.0
2009-04-29 04:49:00,142.153,142.197,142.147,142.174,59600000.0
2009-04-29 04:50:00,142.19,142.19,142.135,142.16,182400000.0
2009-04-29 04:51:00,142.15,142.15,142.07,142.07,262400000.0
2009-04-29 04:52:00,142.07,142.075,142.04,142.065,168000000.0
2009-04-29 04:53:00,142.065,142.115,142.065,142.11,68800000.0
2009-04-29 04:54:00,142.11,142.125,142.1,142.125,60800000.0
2009-04-29 04:55:00,142.18,142.18,142.135,142.145,115600000.0
2009-04-29 04:56:00,142.15,142.195,142.15,142.195,132400000.0
2009-04-29 04:57:00,142.195,142.23,142.17,142.17,187400000.0
2009-04-29 04:58:00,142.17,142.17,142.125,142.135,300400000.0
2009-04-29 04:59:00,142.145,142.195,142.135,142.195,100400000.0
2009-04-29 05:00:00,142.195,142.245,142.185,142.245,206000000.0
2009-04-29 05:01:00,142.245,142.305,142.23,142.235,242600000.0
2009-04-29 05:02:00,142.24,142.31,142.24,142.31,261600000.0
2009-04-29 05:03:00,142.315,142.33,142.3,142.305,229600000.0
2009-04-29 05:04:00,142.3,142.3,142.28,142.29,104200000.0
2009-04-29 05:05:00,142.295,142.31,142.265,142.275,176800000.0
2009-04-29 05:06:00,142.275,142.34,142.275,142.285,135600000.0
2009-04-29 05:07:00,142.31,142.365,142.305,142.325,297800000.0
2009-04-29 05:08:00,142.325,142.33,142.295,142.3,144000000.0
2009-04-29 05:09:00,142.305,142.315,142.255,142.255,296400000.0
2009-04-29 05:10:00,142.255,142.34,142.255,142.34,177600000.0
2009-04-29 05:11:00,142.35,142.43,142.345,142.405,382400000.0
2009-04-29 05:12:00,142.405,142.445,142.385,142.41,281600000.0
2009-04-29 05:13:00,142.41,142.525,142.41,142.47,298800000.0
2009-04-29 05:14:00,142.48,142.545,142.48,142.545,348800000.0
2009-04-29 05:15:00,142.55,142.76,142.545,142.73,563400000.0
2009-04-29 05:16:00,142.73,142.73,142.66,142.695,543200000.0
2009-04-29 05:17:00,142.695,142.71,142.605,142.625,394000000.0
2009-04-29 05:18:00,142.655,142.655,142.565,142.59,304400000.0
2009-04-29 05:19:00,142.59,142.625,142.59,142.595,236800000.0
2009-04-29 05:20:00,142.595,142.645,142.59,142.625,390400000.0
2009-04-29 05:21:00,142.635,142.71,142.605,142.71,467200000.0
2009-04-29 05:22:00,142.71,142.72,142.67,142.72,451600000.0
2009-04-29 05:23:00,142.72,142.72,142.6,142.64,339200000.0
2009-04-29 05:24:00,142.65,142.68,142.615,142.68,288000000.0
2009-04-29 05:25:00,142.645,142.655,142.595,142.61,268800000.0
2009-04-29 05:26:00,142.615,142.615,142.6,142.615,161600000.0
2009-04-29 05:27:00,142.615,142.645,142.605,142.625,384000000.0
2009-04-29 05:28:00,142.625,142.63,142.61,142.615,224000000.0
2009-04-29 05:29:00,142.615,142.615,142.595,142.595,81600000.0
2009-04-29 05:30:00,142.595,142.61,142.545,142.555,119200000.0
2009-04-29 05:31:00,142.56,142.575,142.545,142.545,36400000.0
2009-04-29 05:32:00,142.545,142.545,142.51,142.53,266600000.0
2009-04-29 05:33:00,142.53,142.535,142.445,142.46,348000000.0
2009-04-29 05:34:00,142.46,142.475,142.445,142.475,203200000.0
2009-04-29 05:35:00,142.475,142.475,142.47,142.47,27200000.0
2009-04-29 05:36:00,142.475,142.475,142.465,142.465,160000000.0
2009-04-29 05:37:00,142.455,142.455,142.375,142.395,167800000.0
2009-04-29 05:38:00,142.395,142.455,142.395,142.455,198800000.0
2009-04-29 05:39:00,142.45,142.5,142.445,142.5,105600000.0
2009-04-29 05:40:00,142.5,142.5,142.445,142.455,318800000.0
2009-04-29 05:41:00,142.455,142.5,142.445,142.47,273800000.0
2009-04-29 05:42:00,142.47,142.53,142.46,142.53,249800000.0
2009-04-29 05:43:00,142.53,142.59,142.53,142.575,108600000.0
2009-04-29 05:44:00,142.585,142.585,142.555,142.56,326000000.0
2009-04-29 05:45:00,142.555,142.595,142.55,142.58,316800000.0
2009-04-29 05:46:00,142.575,142.58,142.54,142.55,227600000.0
2009-04-29 05:47:00,142.545,142.57,142.54,142.55,133000000.0
2009-04-29 05:48:00,142.55,142.565,142.55,142.565,28800000.0
2009-04-29 05:49:00,142.565,142.565,142.53,142.54,48800000.0
2009-04-29 05:50:00,142.54,142.565,142.52,142.52,39600000.0
2009-04-29 05:51:00,142.52,142.53,142.505,142.53,89000000.0
2009-04-29 05:52:00,142.53,142.56,142.525,142.55,192400000.0
2009-04-29 05:53:00,142.55,142.585,142.53,142.535,112600000.0
2009-04-29 05:54:00,142.53,142.54,142.52,142.525,239200000.0
2009-04-29 05:55:00,142.525,142.54,142.485,142.51,279400000.0
2009-04-29 05:56:00,142.51,142.51,142.51,142.51,57600000.0
2009-04-29 05:57:00,142.51,142.52,142.51,142.51,76800000.0
2009-04-29 05:58:00,142.495,142.51,142.465,142.5,220800000.0
2009-04-29 05:59:00,142.5,142.52,142.465,142.49,111400000.0
2009-04-29 06:00:00,142.49,142.525,142.47,142.52,317200000.0
2009-04-29 06:01:00,142.52,142.54,142.5,142.505,300800000.0
2009-04-29 06:02:00,142.505,142.51,142.475,142.475,257200000.0
2009-04-29 06:03:00,142.475,142.475,142.445,142.45,51200000.0
2009-04-29 06:04:00,142.445,142.45,142.37,142.37,185800000.0
2009-04-29 06:05:00,142.375,142.375,142.355,142.355,117400000.0
2009-04-29 06:06:00,142.355,142.355,142.325,142.355,152400000.0
2009-04-29 06:07:00,142.35,142.375,142.34,142.375,145600000.0
2009-04-29 06:08:00,142.365,142.425,142.365,142.41,208200000.0
2009-04-29 06:09:00,142.41,142.45,142.38,142.435,249000000.0
2009-04-29 06:10:00,142.445,142.445,142.385,142.415,110000000.0
2009-04-29 06:11:00,142.43,142.43,142.405,142.415,90000000.0
2009-04-29 06:12:00,142.415,142.475,142.415,142.445,164800000.0
2009-04-29 06:13:00,142.445,142.445,142.43,142.445,120400000.0
2009-04-29 06:14:00,142.435,142.46,142.435,142.435,179200000.0
2009-04-29 06:15:00,142.445,142.455,142.42,142.425,136400000.0
2009-04-29 06:16:00,142.42,142.425,142.395,142.4,216000000.0
2009-04-29 06:17:00,142.405,142.405,142.335,142.38,218600000.0
2009-04-29 06:18:00,142.38,142.38,142.34,142.375,273600000.0
2009-04-29 06:19:00,142.37,142.405,142.355,142.405,132800000.0
2009-04-29 06:20:00,142.415,142.43,142.395,142.405,97400000.0
2009-04-29 06:21:00,142.405,142.425,142.405,142.405,115600000.0
2009-04-29 06:22:00,142.405,142.41,142.385,142.405,218600000.0
2009-04-29 06:23:00,142.405,142.43,142.395,142.425,68400000.0
2009-04-29 06:24:00,142.43,142.43,142.42,142.42,78400000.0
2009-04-29 06:25:00,142.41,142.41,142.38,142.38,12800000.0
2009-04-29 06:26:00,142.385,142.405,142.37,142.38,118200000.0
2009-04-29 06:27:00,142.38,142.385,142.335,142.36,97600000.0
2009-04-29 06:28:00,142.37,142.37,142.355,142.36,66000000.0
2009-04-29 06:29:00,142.36,142.39,142.36,142.38,154000000.0
2009-04-29 06:30:00,142.385,142.48,142.385,142.415,170000000.0
2009-04-29 06:31:00,142.415,142.47,142.375,142.44,210800000.0
2009-04-29 06:32:00,142.43,142.455,142.43,142.45,84800000.0
2009-04-29 06:33:00,142.445,142.48,142.445,142.47,94800000.0
2009-04-29 06:34:00,142.47,142.545,142.465,142.535,192000000.0
2009-04-29 06:35:00,142.54,142.56,142.54,142.56,65600000.0
2009-04-29 06:36:00,142.565,142.565,142.555,142.555,60800000.0
2009-04-29 06:37:00,142.555,142.56,142.525,142.525,104800000.0
2009-04-29 06:38:00,142.525,142.565,142.525,142.56,85600000.0
2009-04-29 06:39:00,142.56,142.59,142.56,142.58,75200000.0
2009-04-29 06:40:00,142.535,142.545,142.48,142.48,51000000.0
2009-04-29 06:41:00,142.48,142.565,142.48,142.565,93400000.0
2009-04-29 06:42:00,142.565,142.565,142.455,142.475,105200000.0
2009-04-29 06:43:00,142.48,142.575,142.48,142.575,159600000.0
2009-04-29 06:44:00,142.575,142.575,142.485,142.49,142000000.0
2009-04-29 06:45:00,142.49,142.5,142.345,142.345,278000000.0
2009-04-29 06:46:00,142.345,142.355,142.305,142.33,284800000.0
2009-04-29 06:47:00,142.315,142.34,142.31,142.31,73400000.0
2009-04-29 06:48:00,142.315,142.32,142.315,142.32,13800000.0
2009-04-29 06:49:00,142.315,142.32,142.275,142.285,134400000.0
2009-04-29 06:50:00,142.285,142.295,142.245,142.265,228800000.0
2009-04-29 06:51:00,142.27,142.29,142.25,142.285,75200000.0
2009-04-29 06:52:00,142.29,142.29,142.255,142.255,201600000.0
2009-04-29 06:53:00,142.25,142.25,142.24,142.24,124800000.0
2009-04-29 06:54:00,142.24,142.265,142.215,142.265,171200000.0
2009-04-29 06:55:00,142.26,142.26,142.24,142.24,94400000.0
2009-04-29 06:56:00,142.25,142.25,142.225,142.225,65600000.0
2009-04-29 06:57:00,142.225,142.225,142.2,142.21,33600000.0
2009-04-29 06:58:00,142.2,142.21,142.145,142.145,289600000.0
2009-04-29 06:59:00,142.15,142.19,142.115,142.175,261800000.0
2009-04-29 07:00:00,142.18,142.255,142.17,142.255,214000000.0
2009-04-29 07:01:00,142.245,142.255,142.245,142.255,22400000.0
2009-04-29 07:02:00,142.25,142.26,142.16,142.21,324600000.0
2009-04-29 07:03:00,142.21,142.225,142.18,142.18,186800000.0
2009-04-29 07:04:00,142.185,142.205,142.16,142.17,136800000.0
2009-04-29 07:05:00,142.17,142.215,142.17,142.18,236800000.0
2009-04-29 07:06:00,142.18,142.2,142.175,142.19,156800000.0
2009-04-29 07:07:00,142.18,142.2,142.15,142.165,214400000.0
2009-04-29 07:08:00,142.16,142.18,142.145,142.145,146400000.0
2009-04-29 07:09:00,142.145,142.15,142.095,142.12,122000000.0
2009-04-29 07:10:00,142.13,142.145,142.115,142.135,102400000.0
2009-04-29 07:11:00,142.12,142.19,142.12,142.17,184000000.0
2009-04-29 07:12:00,142.18,142.245,142.18,142.24,198400000.0
2009-04-29 07:13:00,142.24,142.31,142.235,142.31,321600000.0
2009-04-29 07:14:00,142.31,142.325,142.295,142.325,70400000.0
2009-04-29 07:15:00,142.32,142.355,142.32,142.34,100800000.0
2009-04-29 07:16:00,142.355,142.355,142.315,142.315,110400000.0
2009-04-29 07:17:00,142.32,142.35,142.275,142.29,179200000.0
2009-04-29 07:18:00,142.29,142.315,142.275,142.315,70400000.0
2009-04-29 07:19:00,142.305,142.325,142.3,142.31,75200000.0
2009-04-29 07:20:00,142.31,142.32,142.305,142.31,70400000.0
2009-04-29 07:21:00,142.305,142.33,142.305,142.33,153600000.0
2009-04-29 07:22:00,142.315,142.315,142.295,142.295,59200000.0
2009-04-29 07:23:00,142.3,142.305,142.29,142.305,153600000.0
2009-04-29 07:24:00,142.31,142.345,142.29,142.33,228000000.0
2009-04-29 07:25:00,142.325,142.49,142.32,142.465,268800000.0
2009-04-29 07:26:00,142.475,142.5,142.45,142.46,252800000.0
2009-04-29 07:27:00,142.465,142.5,142.435,142.44,227200000.0
2009-04-29 07:28:00,142.44,142.46,142.44,142.45,153600000.0
2009-04-29 07:29:00,142.45,142.495,142.425,142.435,221200000.0
2009-04-29 07:30:00,142.425,142.475,142.415,142.45,121200000.0
2009-04-29 07:31:00,142.46,142.58,142.46,142.575,196800000.0
2009-04-29 07:32:00,142.575,142.59,142.515,142.565,279000000.0
2009-04-29 07:33:00,142.575,142.575,142.515,142.54,234000000.0
2009-04-29 07:34:00,142.545,142.565,142.47,142.495,224400000.0
2009-04-29 07:35:00,142.495,142.495,142.435,142.455,137800000.0
2009-04-29 07:36:00,142.45,142.46,142.395,142.41,124800000.0
2009-04-29 07:37:00,142.41,142.41,142.36,142.36,152000000.0
2009-04-29 07:38:00,142.35,142.435,142.34,142.425,256000000.0
2009-04-29 07:39:00,142.425,142.435,142.385,142.385,76800000.0
2009-04-29 07:40:00,142.39,142.395,142.3,142.375,279400000.0
2009-04-29 07:41:00,142.38,142.42,142.35,142.385,296400000.0
2009-04-29 07:42:00,142.395,142.395,142.36,142.365,183800000.0
2009-04-29 07:43:00,142.37,142.4,142.37,142.37,142800000.0
2009-04-29 07:44:00,142.36,142.37,142.345,142.365,179200000.0
2009-04-29 07:45:00,142.365,142.375,142.355,142.37,81600000.0
2009-04-29 07:46:00,142.385,142.395,142.345,142.36,65600000.0
2009-04-29 07:47:00,142.365,142.39,142.355,142.39,56000000.0
2009-04-29 07:48:00,142.4,142.42,142.36,142.415,299200000.0
2009-04-29 07:49:00,142.395,142.425,142.38,142.415,140000000.0
2009-04-29 07:50:00,142.415,142.425,142.405,142.41,129200000.0
2009-04-29 07:51:00,142.405,142.405,142.35,142.365,62800000.0
2009-04-29 07:52:00,142.375,142.39,142.305,142.305,140400000.0
2009-04-29 07:53:00,142.315,142.33,142.31,142.325,100000000.0
2009-04-29 07:54:00,142.31,142.35,142.275,142.29,94600000.0
2009-04-29 07:55:00,142.29,142.295,142.245,142.285,344000000.0
2009-04-29 07:56:00,142.29,142.32,142.29,142.31,76800000.0
2009-04-29 07:57:00,142.31,142.32,142.31,142.31,38400000.0
2009-04-29 07:58:00,142.315,142.325,142.315,142.32,35200000.0
2009-04-29 07:59:00,142.33,142.35,142.32,142.33,184000000.0
2009-04-29 08:00:00,142.33,142.37,142.325,142.35,211200000.0
2009-04-29 08:01:00,142.355,142.44,142.355,142.44,304000000.0
2009-04-29 08:02:00,142.435,142.5,142.43,142.5,234999999.0
2009-04-29 08:03:00,142.51,142.52,142.45,142.515,134200000.0
2009-04-29 08:04:00,142.525,142.575,142.49,142.515,345000000.0
2009-04-29 08:05:00,142.515,142.565,142.495,142.53,219200000.0
2009-04-29 08:06:00,142.54,142.54,142.52,142.525,43200000.0
2009-04-29 08:07:00,142.52,142.52,142.47,142.485,230400000.0
2009-04-29 08:08:00,142.475,142.48,142.415,142.475,225600000.0
2009-04-29 08:09:00,142.46,142.465,142.425,142.43,106400000.0
2009-04-29 08:10:00,142.43,142.445,142.405,142.405,146400000.0
2009-04-29 08:11:00,142.365,142.395,142.3,142.355,525800000.0
2009-04-29 08:12:00,142.355,142.395,142.345,142.395,140800000.0
2009-04-29 08:13:00,142.39,142.43,142.38,142.405,195200000.0
2009-04-29 08:14:00,142.405,142.41,142.29,142.3,271200000.0
2009-04-29 08:15:00,142.3,142.42,142.29,142.42,288400000.0
2009-04-29 08:16:00,142.42,142.48,142.405,142.48,188000000.0
2009-04-29 08:17:00,142.48,142.495,142.46,142.49,164800000.0
2009-04-29 08:18:00,142.495,142.54,142.49,142.54,160000000.0
2009-04-29 08:19:00,142.54,142.555,142.485,142.5,218000000.0
2009-04-29 08:20:00,142.505,142.505,142.485,142.5,70400000.0
2009-04-29 08:21:00,142.55,142.655,142.55,142.57,272600000.0
2009-04-29 08:22:00,142.57,142.6,142.54,142.595,342400000.0
2009-04-29 08:23:00,142.585,142.64,142.56,142.625,419200000.0
2009-04-29 08:24:00,142.63,142.635,142.565,142.58,233600000.0
2009-04-29 08:25:00,142.58,142.615,142.56,142.565,141600000.0
2009-04-29 08:26:00,142.57,142.58,142.52,142.525,268800000.0
2009-04-29 08:27:00,142.525,142.565,142.525,142.535,182400000.0
2009-04-29 08:28:00,142.535,142.535,142.475,142.495,164800000.0
2009-04-29 08:29:00,142.495,142.5,142.465,142.465,252800000.0
2009-04-29 08:30:00,142.475,142.525,142.44,142.485,370800000.0
2009-04-29 08:31:00,142.48,142.485,142.415,142.43,320800000.0
2009-04-29 08:32:00,142.435,142.44,142.415,142.425,292600000.0
2009-04-29 08:33:00,142.425,142.455,142.4,142.455,368600000.0
2009-04-29 08:34:00,142.44,142.455,142.355,142.365,540800000.0
2009-04-29 08:35:00,142.365,142.445,142.365,142.405,414000000.0
2009-04-29 08:36:00,142.4,142.435,142.325,142.435,542000004.0
2009-04-29 08:37:00,142.435,142.455,142.42,142.45,402200000.0
2009-04-29 08:38:00,142.45,142.47,142.385,142.45,357000000.0
2009-04-29 08:39:00,142.45,142.505,142.425,142.505,360800000.0
2009-04-29 08:40:00,142.505,142.525,142.475,142.485,356200000.0
2009-04-29 08:41:00,142.485,142.505,142.375,142.38,401800000.0
2009-04-29 08:42:00,142.385,142.395,142.375,142.385,259000000.0
2009-04-29 08:43:00,142.39,142.415,142.33,142.33,211200000.0
2009-04-29 08:44:00,142.325,142.355,142.32,142.345,382400000.0
2009-04-29 08:45:00,142.345,142.37,142.31,142.335,315000000.0
2009-04-29 08:46:00,142.385,142.385,142.325,142.355,190400000.0
2009-04-29 08:47:00,142.36,142.36,142.275,142.28,184000000.0
2009-04-29 08:48:00,142.28,142.305,142.275,142.28,152000000.0
2009-04-29 08:49:00,142.28,142.365,142.275,142.36,332000000.0
2009-04-29 08:50:00,142.365,142.39,142.33,142.345,308400000.0
2009-04-29 08:51:00,142.345,142.38,142.295,142.325,464800000.0
2009-04-29 08:52:00,142.33,142.37,142.275,142.275,387200000.0
2009-04-29 08:53:00,142.27,142.29,142.225,142.27,366400000.0
2009-04-29 08:54:00,142.27,142.27,142.075,142.085,626400000.0
2009-04-29 08:55:00,142.095,142.23,142.09,142.195,454000000.0
2009-04-29 08:56:00,142.19,142.255,142.185,142.235,396800000.0
2009-04-29 08:57:00,142.215,142.265,142.19,142.225,326200000.0
2009-04-29 08:58:00,142.225,142.255,142.195,142.21,192200000.0
2009-04-29 08:59:00,142.205,142.215,142.18,142.2,169600000.0
2009-04-29 09:00:00,142.2,142.205,142.01,142.03,346400000.0
2009-04-29 09:01:00,142.03,142.085,142.015,142.075,421600000.0
2009-04-29 09:02:00,142.095,142.15,142.085,142.12,521600000.0
2009-04-29 09:03:00,142.125,142.175,142.06,142.135,474000000.0
2009-04-29 09:04:00,142.135,142.155,142.03,142.05,529600000.0
2009-04-29 09:05:00,142.06,142.1,142.05,142.08,389599999.0
2009-04-29 09:06:00,142.075,142.125,142.075,142.115,273600000.0
2009-04-29 09:07:00,142.12,142.12,141.995,142.05,404200000.0
2009-04-29 09:08:00,142.06,142.09,142.025,142.025,422400000.0
2009-04-29 09:09:00,142.03,142.055,142.025,142.045,352000000.0
2009-04-29 09:10:00,142.05,142.06,142.03,142.03,230400000.0
2009-04-29 09:11:00,142.03,142.035,141.985,142.01,357400000.0
2009-04-29 09:12:00,142.01,142.04,142.005,142.04,285800000.0
2009-04-29 09:13:00,142.04,142.085,142.01,142.08,440600000.0
2009-04-29 09:14:00,142.085,142.145,142.035,142.065,498400000.0
2009-04-29 09:15:00,142.075,142.075,142.025,142.06,585000000.0
2009-04-29 09:16:00,142.06,142.06,142.015,142.025,267000000.0
2009-04-29 09:17:00,142.025,142.035,141.955,142.015,191500000.0
2009-04-29 09:18:00,142.01,142.05,142.0,142.035,177600000.0
2009-04-29 09:19:00,142.04,142.125,142.04,142.085,271600000.0
2009-04-29 09:20:00,142.085,142.085,142.005,142.005,264400000.0
2009-04-29 09:21:00,142.005,142.155,141.955,142.13,575800001.0
2009-04-29 09:22:00,142.125,142.155,142.115,142.125,304800000.0
2009-04-29 09:23:00,142.12,142.13,142.04,142.105,349800000.0
2009-04-29 09:24:00,142.105,142.105,142.055,142.08,243200000.0
2009-04-29 09:25:00,142.075,142.145,142.065,142.135,359400000.0
2009-04-29 09:26:00,142.135,142.165,142.125,142.16,315200000.0
2009-04-29 09:27:00,142.16,142.175,142.07,142.105,321600000.0
2009-04-29 09:28:00,142.105,142.16,142.085,142.1,303400000.0
2009-04-29 09:29:00,142.105,142.145,142.1,142.115,250200000.0
2009-04-29 09:30:00,142.115,142.185,142.115,142.175,214800000.0
2009-04-29 09:31:00,142.175,142.285,142.17,142.225,345000000.0
2009-04-29 09:32:00,142.24,142.315,142.235,142.31,180600000.0
2009-04-29 09:33:00,142.325,142.42,142.31,142.325,468200000.0
2009-04-29 09:34:00,142.315,142.34,142.275,142.31,319200000.0
2009-04-29 09:35:00,142.31,142.325,142.29,142.29,355800000.0
2009-04-29 09:36:00,142.3,142.3,142.245,142.26,216400000.0
2009-04-29 09:37:00,142.28,142.305,142.23,142.24,372800000.0
2009-04-29 09:38:00,142.24,142.265,142.2,142.22,469200000.0
2009-04-29 09:39:00,142.22,142.285,142.19,142.27,418400000.0
2009-04-29 09:40:00,142.28,142.315,142.235,142.27,519400000.0
2009-04-29 09:41:00,142.28,142.29,142.22,142.22,410800000.0
2009-04-29 09:42:00,142.22,142.225,142.06,142.085,542200000.0
2009-04-29 09:43:00,142.095,142.095,142.04,142.045,387600000.0
2009-04-29 09:44:00,142.045,142.055,142.015,142.02,476600000.0
2009-04-29 09:45:00,142.015,142.06,142.01,142.03,327200000.0
2009-04-29 09:46:00,142.02,142.025,141.995,142.01,278000001.0
2009-04-29 09:47:00,142.005,142.1,142.0,142.095,315800000.0
2009-04-29 09:48:00,142.095,142.19,142.085,142.125,651200001.0
2009-04-29 09:49:00,142.135,142.2,142.135,142.19,346000000.0
2009-04-29 09:50:00,142.19,142.245,142.18,142.24,428600000.0
2009-04-29 09:51:00,142.24,142.24,142.12,142.12,389000000.0
2009-04-29 09:52:00,142.135,142.215,142.135,142.175,348800000.0
2009-04-29 09:53:00,142.175,142.2,142.155,142.18,221000000.0
2009-04-29 09:54:00,142.19,142.21,142.175,142.19,131400000.0
2009-04-29 09:55:00,142.185,142.22,142.165,142.22,160000000.0
2009-04-29 09:56:00,142.245,142.28,142.23,142.25,271800000.0
2009-04-29 09:57:00,142.25,142.29,142.22,142.23,368400000.0
2009-04-29 09:58:00,142.225,142.23,142.18,142.2,275200000.0
2009-04-29 09:59:00,142.195,142.25,142.19,142.235,329600000.0
2009-04-29 10:00:00,142.235,142.26,142.205,142.26,337600000.0
2009-04-29 10:01:00,142.255,142.3,142.235,142.245,480800000.0
2009-04-29 10:02:00,142.245,142.465,142.245,142.46,541800000.0
2009-04-29 10:03:00,142.455,142.455,142.395,142.445,570600000.0
2009-04-29 10:04:00,142.445,142.47,142.4,142.445,629000000.0
2009-04-29 10:05:00,142.455,142.46,142.41,142.42,423400000.0
2009-04-29 10:06:00,142.435,142.435,142.295,142.325,400200000.0
2009-04-29 10:07:00,142.325,142.355,142.305,142.355,255000000.0
2009-04-29 10:08:00,142.355,142.355,142.305,142.335,305600000.0
2009-04-29 10:09:00,142.335,142.35,142.295,142.335,313400000.0
2009-04-29 10:10:00,142.335,142.525,142.335,142.505,403600000.0
2009-04-29 10:11:00,142.51,142.53,142.415,142.425,351000000.0
2009-04-29 10:12:00,142.425,142.445,142.36,142.365,442600000.0
2009-04-29 10:13:00,142.37,142.4,142.335,142.4,240000000.0
2009-04-29 10:14:00,142.4,142.41,142.375,142.405,236400000.0
2009-04-29 10:15:00,142.4,142.4,142.355,142.38,149600000.0
2009-04-29 10:16:00,142.38,142.435,142.38,142.4,326800000.0
2009-04-29 10:17:00,142.415,142.425,142.35,142.42,306000000.0
2009-04-29 10:18:00,142.415,142.5,142.375,142.485,412400000.0
2009-04-29 10:19:00,142.49,142.5,142.43,142.43,353800000.0
2009-04-29 10:20:00,142.435,142.485,142.435,142.465,541800000.0
2009-04-29 10:21:00,142.455,142.49,142.435,142.445,371200000.0
2009-04-29 10:22:00,142.445,142.495,142.405,142.45,387800000.0
2009-04-29 10:23:00,142.45,142.46,142.39,142.445,318600000.0
2009-04-29 10:24:00,142.445,142.445,142.405,142.41,281400000.0
2009-04-29 10:25:00,142.405,142.41,142.39,142.4,217600000.0
2009-04-29 10:26:00,142.415,142.53,142.4,142.475,529600000.0
2009-04-29 10:27:00,142.475,142.515,142.445,142.455,422400000.0
2009-04-29 10:28:00,142.455,142.455,142.415,142.415,303400000.0
2009-04-29 10:29:00,142.41,142.42,142.395,142.41,345000000.0
2009-04-29 10:30:00,142.4,142.43,142.35,142.35,355800000.0
2009-04-29 10:31:00,142.355,142.37,142.325,142.33,303200000.0
2009-04-29 10:32:00,142.335,142.37,142.33,142.34,626400000.0
2009-04-29 10:33:00,142.335,142.35,142.32,142.325,438200000.0
2009-04-29 10:34:00,142.325,142.34,142.32,142.33,225400000.0
2009-04-29 10:35:00,142.34,142.4,142.335,142.395,489800000.0
2009-04-29 10:36:00,142.395,142.435,142.39,142.415,476400000.0
2009-04-29 10:37:00,142.415,142.45,142.4,142.42,567999999.0
2009-04-29 10:38:00,142.425,142.45,142.415,142.44,359000000.0
2009-04-29 10:39:00,142.435,142.445,142.38,142.4,461400000.0
2009-04-29 10:40:00,142.405,142.43,142.405,142.41,184800000.0
2009-04-29 10:41:00,142.41,142.48,142.41,142.455,443200000.0
2009-04-29 10:42:00,142.45,142.455,142.365,142.405,350600000.0
2009-04-29 10:43:00,142.405,142.47,142.405,142.44,246200000.0
2009-04-29 10:44:00,142.45,142.5,142.435,142.485,400800000.0
2009-04-29 10:45:00,142.49,142.52,142.45,142.51,608000000.0
2009-04-29 10:46:00,142.51,142.53,142.465,142.495,526600000.0
2009-04-29 10:47:00,142.5,142.52,142.4,142.475,663600000.0
2009-04-29 10:48:00,142.475,142.485,142.4,142.475,572400000.0
2009-04-29 10:49:00,142.495,142.61,142.495,142.545,706800000.0
2009-04-29 10:50:00,142.555,142.565,142.475,142.5,573000001.0
2009-04-29 10:51:00,142.5,142.6,142.48,142.545,673000000.0
2009-04-29 10:52:00,142.545,142.545,142.465,142.5,590000000.0
2009-04-29 10:53:00,142.5,142.575,142.495,142.55,719599999.0
2009-04-29 10:54:00,142.55,142.55,142.47,142.54,504800000.0
2009-04-29 10:55:00,142.545,142.57,142.505,142.52,368000000.0
2009-04-29 10:56:00,142.5,142.57,142.5,142.525,471600000.0
2009-04-29 10:57:00,142.54,142.665,142.535,142.64,569600000.0
2009-04-29 10:58:00,142.64,142.665,142.575,142.595,543400000.0
2009-04-29 10:59:00,142.595,142.615,142.505,142.615,600000000.0
2009-04-29 11:00:00,142.62,142.665,142.58,142.65,574800000.0
2009-04-29 11:01:00,142.665,142.71,142.62,142.695,681200000.0
2009-04-29 11:02:00,142.705,142.73,142.575,142.6,665600000.0
2009-04-29 11:03:00,142.6,142.635,142.6,142.62,96000000.0
2009-04-29 11:04:00,142.67,142.675,142.635,142.66,201600000.0
2009-04-29 11:05:00,142.66,142.695,142.645,142.695,460400000.0
2009-04-29 11:06:00,142.695,142.71,142.675,142.675,312800000.0
2009-04-29 11:07:00,142.685,142.7,142.65,142.68,577600000.0
2009-04-29 11:08:00,142.675,142.705,142.635,142.665,674000000.0
2009-04-29 11:09:00,142.665,142.67,142.595,142.595,303600000.0
2009-04-29 11:10:00,142.595,142.605,142.56,142.6,358800000.0
2009-04-29 11:11:00,142.59,142.59,142.57,142.575,380400000.0
2009-04-29 11:12:00,142.575,142.635,142.575,142.61,516600001.0
2009-04-29 11:13:00,142.61,142.62,142.595,142.61,455600000.0
2009-04-29 11:14:00,142.62,142.67,142.61,142.655,296800000.0
2009-04-29 11:15:00,142.655,142.715,142.64,142.715,408000000.0
2009-04-29 11:16:00,142.725,142.995,142.675,142.99,701600000.0
2009-04-29 11:17:00,142.975,143.16,142.94,143.1,903400001.0
2009-04-29 11:18:00,143.095,143.15,143.015,143.015,755600000.0
2009-04-29 11:19:00,143.025,143.055,143.015,143.02,366000000.0
2009-04-29 11:20:00,143.02,143.025,142.955,142.98,637399999.0
2009-04-29 11:21:00,142.98,143.04,142.945,143.015,536000000.0
2009-04-29 11:22:00,143.015,143.035,142.975,143.035,759200000.0
2009-04-29 11:23:00,143.03,143.03,142.975,142.995,552199999.0
2009-04-29 11:24:00,142.99,142.995,142.96,142.98,510800000.0
2009-04-29 11:25:00,142.97,142.985,142.89,142.9,208300000.0
2009-04-29 11:26:00,142.94,142.95,142.89,142.915,549200000.0
2009-04-29 11:27:00,142.91,142.94,142.9,142.9,341200000.0
2009-04-29 11:28:00,142.9,143.04,142.89,143.025,482800000.0
2009-04-29 11:29:00,143.03,143.22,143.03,143.205,969600000.0
2009-04-29 11:30:00,143.2,143.225,143.155,143.215,547800000.0
2009-04-29 11:31:00,143.215,143.22,143.135,143.175,570800000.0
2009-04-29 11:32:00,143.175,143.18,143.115,143.12,404600000.0
2009-04-29 11:33:00,143.115,143.165,143.115,143.115,515200000.0
2009-04-29 11:34:00,143.115,143.145,143.115,143.13,184600000.0
2009-04-29 11:35:00,143.13,143.13,143.085,143.11,202200000.0
2009-04-29 11:36:00,143.105,143.165,143.105,143.165,435400000.0
2009-04-29 11:37:00,143.165,143.21,143.13,143.135,562400000.0
2009-04-29 11:38:00,143.135,143.18,143.13,143.135,448800000.0
2009-04-29 11:39:00,143.13,143.15,143.045,143.135,355800000.0
2009-04-29 11:40:00,143.13,143.135,143.075,143.075,220000000.0
2009-04-29 11:41:00,143.06,143.105,143.035,143.09,631600000.0
2009-04-29 11:42:00,143.085,143.145,143.08,143.115,691600000.0
2009-04-29 11:43:00,143.12,143.3,143.11,143.28,676199999.0
2009-04-29 11:44:00,143.28,143.3,143.24,143.245,728400000.0
2009-04-29 11:45:00,143.245,143.355,143.24,143.33,603600000.0
2009-04-29 11:46:00,143.33,143.39,143.33,143.36,515800001.0
2009-04-29 11:47:00,143.355,143.365,143.335,143.35,315800000.0
2009-04-29 11:48:00,143.355,143.625,143.355,143.555,745200000.0
2009-04-29 11:49:00,143.55,143.605,143.45,143.6,803200000.0
2009-04-29 11:50:00,143.605,143.675,143.585,143.67,703600000.0
2009-04-29 11:51:00,143.67,143.725,143.66,143.68,620800000.0
2009-04-29 11:52:00,143.68,143.685,143.51,143.53,655800000.0
2009-04-29 11:53:00,143.53,143.615,143.515,143.595,518600000.0
2009-04-29 11:54:00,143.59,143.68,143.53,143.55,673200001.0
2009-04-29 11:55:00,143.55,143.59,143.53,143.56,846000000.0
2009-04-29 11:56:00,143.555,143.555,143.485,143.54,632600000.0
2009-04-29 11:57:00,143.55,143.555,143.47,143.51,300400000.0
2009-04-29 11:58:00,143.5,143.525,143.44,143.47,434000000.0
2009-04-29 11:59:00,143.44,143.48,143.435,143.475,421200000.0
2009-04-29 12:00:00,143.455,143.47,143.44,143.46,329200000.0
2009-04-29 12:01:00,143.465,143.47,143.42,143.45,522600000.0
2009-04-29 12:02:00,143.45,143.515,143.435,143.51,464400000.0
2009-04-29 12:03:00,143.515,143.565,143.48,143.565,490000000.0
2009-04-29 12:04:00,143.565,143.57,143.51,143.53,424400000.0
2009-04-29 12:05:00,143.53,143.57,143.485,143.485,512400000.0
2009-04-29 12:06:00,143.485,143.515,143.45,143.45,400800000.0
2009-04-29 12:07:00,143.465,143.47,143.425,143.445,446400000.0
2009-04-29 12:08:00,143.45,143.505,143.445,143.475,599200000.0
2009-04-29 12:09:00,143.48,143.505,143.45,143.455,496400000.0
2009-04-29 12:10:00,143.48,143.48,143.395,143.405,461200000.0
2009-04-29 12:11:00,143.395,143.445,143.37,143.395,587200000.0
2009-04-29 12:12:00,143.395,143.4,143.31,143.325,405600000.0
2009-04-29 12:13:00,143.32,143.425,143.32,143.42,548800000.0
2009-04-29 12:14:00,143.42,143.425,143.375,143.41,374800000.0
2009-04-29 12:15:00,143.405,143.42,143.335,143.365,417000000.0
2009-04-29 12:16:00,143.37,143.37,143.275,143.28,254800000.0
2009-04-29 12:17:00,143.28,143.28,143.22,143.24,299000000.0
2009-04-29 12:18:00,143.235,143.32,143.225,143.295,413600000.0
2009-04-29 12:19:00,143.275,143.34,143.275,143.325,544000000.0
2009-04-29 12:20:00,143.33,143.385,143.32,143.37,483600000.0
2009-04-29 12:21:00,143.37,143.38,143.345,143.38,312200000.0
2009-04-29 12:22:00,143.37,143.415,143.37,143.41,148000000.0
2009-04-29 12:23:00,143.41,143.44,143.4,143.43,196200000.0
2009-04-29 12:24:00,143.43,143.465,143.405,143.445,300400000.0
2009-04-29 12:25:00,143.45,143.515,143.445,143.485,620599999.0
2009-04-29 12:26:00,143.485,143.505,143.345,143.36,534400000.0
2009-04-29 12:27:00,143.345,143.37,143.335,143.36,370000003.0
2009-04-29 12:28:00,143.36,143.42,143.35,143.39,415600000.0
2009-04-29 12:29:00,143.385,143.385,143.3,143.325,450400000.0
2009-04-29 12:30:00,143.33,143.355,143.3,143.31,468400000.0
2009-04-29 12:31:00,143.31,143.325,143.255,143.3,607400000.0
2009-04-29 12:32:00,143.3,143.31,143.29,143.29,284000000.0
2009-04-29 12:33:00,143.28,143.31,143.195,143.205,680600000.0
2009-04-29 12:34:00,143.205,143.275,143.195,143.25,684000000.0
2009-04-29 12:35:00,143.25,143.26,143.155,143.18,290400000.0
2009-04-29 12:36:00,143.185,143.245,143.175,143.23,258800000.0
2009-04-29 12:37:00,143.23,143.245,143.125,143.16,505400000.0
2009-04-29 12:38:00,143.16,143.16,143.08,143.085,379200000.0
2009-04-29 12:39:00,143.1,143.15,143.1,143.13,376400000.0
2009-04-29 12:40:00,143.125,143.145,143.095,143.095,477800000.0
2009-04-29 12:41:00,143.09,143.205,143.09,143.205,506000000.0
2009-04-29 12:42:00,143.205,143.205,143.175,143.195,243000000.0
2009-04-29 12:43:00,143.2,143.215,143.18,143.215,409400000.0
2009-04-29 12:44:00,143.22,143.23,143.1,143.125,402600000.0
2009-04-29 12:45:00,143.135,143.16,143.12,143.14,245400000.0
2009-04-29 12:46:00,143.15,143.165,143.14,143.145,230600000.0
2009-04-29 12:47:00,143.155,143.185,143.155,143.185,255800000.0
2009-04-29 12:48:00,143.185,143.195,143.16,143.17,338200000.0
2009-04-29 12:49:00,143.165,143.2,143.145,143.165,456800000.0
2009-04-29 12:50:00,143.165,143.195,143.16,143.19,366400000.0
2009-04-29 12:51:00,143.185,143.215,143.185,143.2,388599999.0
2009-04-29 12:52:00,143.2,143.28,143.165,143.26,596800000.0
2009-04-29 12:53:00,143.26,143.315,143.23,143.305,348800000.0
2009-04-29 12:54:00,143.305,143.345,143.275,143.345,678800000.0
2009-04-29 12:55:00,143.345,143.37,143.32,143.37,506800000.0
2009-04-29 12:56:00,143.385,143.385,143.33,143.345,246000000.0
2009-04-29 12:57:00,143.345,143.35,143.275,143.28,655000000.0
2009-04-29 12:58:00,143.275,143.275,143.21,143.21,426600000.0
2009-04-29 12:59:00,143.215,143.245,143.19,143.235,427200000.0
2009-04-29 13:00:00,143.235,143.265,143.215,143.22,365600000.0
2009-04-29 13:01:00,143.225,143.31,143.18,143.18,411200000.0
2009-04-29 13:02:00,143.185,143.255,143.165,143.25,387800000.0
2009-04-29 13:03:00,143.25,143.27,143.185,143.235,400800000.0
2009-04-29 13:04:00,143.25,143.25,143.195,143.205,396000000.0
2009-04-29 13:05:00,143.21,143.24,143.16,143.235,360200000.0
2009-04-29 13:06:00,143.235,143.25,143.2,143.23,243000000.0
2009-04-29 13:07:00,143.23,143.23,143.135,143.145,627400001.0
2009-04-29 13:08:00,143.145,143.16,143.135,143.135,421400000.0
2009-04-29 13:09:00,143.14,143.175,143.13,143.145,470200001.0
2009-04-29 13:10:00,143.145,143.155,143.115,143.12,185200000.0
2009-04-29 13:11:00,143.115,143.185,143.115,143.165,381600000.0
2009-04-29 13:12:00,143.175,143.175,143.125,143.13,282200000.0
2009-04-29 13:13:00,143.13,143.14,143.095,143.1,309600000.0
2009-04-29 13:14:00,143.1,143.12,143.09,143.11,376600002.0
2009-04-29 13:15:00,143.11,143.115,143.005,143.005,649800001.0
2009-04-29 13:16:00,143.015,143.06,142.955,143.06,539599999.0
2009-04-29 13:17:00,143.055,143.09,143.02,143.09,428800000.0
2009-04-29 13:18:00,143.09,143.195,143.08,143.195,494800000.0
2009-04-29 13:19:00,143.195,143.26,143.175,143.175,690600000.0
2009-04-29 13:20:00,143.175,143.21,143.15,143.19,361400000.0
2009-04-29 13:21:00,143.195,143.235,143.17,143.195,393800000.0
2009-04-29 13:22:00,143.195,143.25,143.155,143.17,544800000.0
2009-04-29 13:23:00,143.16,143.185,143.12,143.175,353200000.0
2009-04-29 13:24:00,143.175,143.23,143.17,143.21,408000000.0
2009-04-29 13:25:00,143.195,143.27,143.195,143.26,385600000.0
2009-04-29 13:26:00,143.26,143.29,143.22,143.285,286400000.0
2009-04-29 13:27:00,143.3,143.31,143.18,143.205,244600000.0
2009-04-29 13:28:00,143.205,143.255,143.19,143.255,341600000.0
2009-04-29 13:29:00,143.25,143.25,143.215,143.23,199600000.0
2009-04-29 13:30:00,143.235,143.24,143.19,143.205,224000000.0
2009-04-29 13:31:00,143.21,143.24,143.205,143.215,295200000.0
2009-04-29 13:32:00,143.22,143.26,143.21,143.255,217800000.0
2009-04-29 13:33:00,143.255,143.26,143.225,143.225,168800000.0
2009-04-29 13:34:00,143.23,143.255,143.195,143.195,293800000.0
2009-04-29 13:35:00,143.205,143.205,143.155,143.16,218000000.0
2009-04-29 13:36:00,143.17,143.2,143.13,143.13,382800000.0
2009-04-29 13:37:00,143.13,143.175,143.125,143.165,293400000.0
2009-04-29 13:38:00,143.16,143.24,143.155,143.235,586600000.0
2009-04-29 13:39:00,143.24,143.265,143.185,143.19,474800000.0
2009-04-29 13:40:00,143.2,143.235,143.18,143.205,449600000.0
2009-04-29 13:41:00,143.22,143.235,143.185,143.2,392000000.0
2009-04-29 13:42:00,143.195,143.23,143.195,143.215,164800000.0
2009-04-29 13:43:00,143.215,143.225,143.14,143.19,401200000.0
2009-04-29 13:44:00,143.185,143.19,143.13,143.16,378600000.0
2009-04-29 13:45:00,143.155,143.185,143.115,143.135,595600000.0
2009-04-29 13:46:00,143.135,143.22,143.105,143.215,441000000.0
2009-04-29 13:47:00,143.215,143.23,143.16,143.17,456400000.0
2009-04-29 13:48:00,143.17,143.18,143.115,143.15,566200000.0
2009-04-29 13:49:00,143.145,143.195,143.145,143.16,513000000.0
2009-04-29 13:50:00,143.175,143.19,143.135,143.145,510000000.0
2009-04-29 13:51:00,143.145,143.23,143.135,143.225,369000000.0
2009-04-29 13:52:00,143.24,143.24,143.17,143.175,701200000.0
2009-04-29 13:53:00,143.185,143.19,143.065,143.08,437600000.0
2009-04-29 13:54:00,143.075,143.13,143.07,143.1,559600000.0
2009-04-29 13:55:00,143.105,143.155,143.075,143.115,540000000.0
2009-04-29 13:56:00,143.13,143.165,143.095,143.16,446800000.0
2009-04-29 13:57:00,143.18,143.235,143.175,143.2,223600000.0
2009-04-29 13:58:00,143.2,143.225,143.105,143.125,465600000.0
2009-04-29 13:59:00,143.125,143.125,143.055,143.07,504800000.0
2009-04-29 14:00:00,143.07,143.125,143.035,143.055,660200000.0
2009-04-29 14:01:00,143.06,143.06,142.895,142.92,499600000.0
2009-04-29 14:02:00,142.915,142.98,142.895,142.945,738400000.0
2009-04-29 14:03:00,142.945,142.945,142.89,142.93,452000000.0
2009-04-29 14:04:00,142.925,142.93,142.885,142.905,653200000.0
2009-04-29 14:05:00,142.905,142.925,142.87,142.875,508200000.0
2009-04-29 14:06:00,142.88,142.895,142.87,142.895,184200000.0
2009-04-29 14:07:00,142.895,142.9,142.855,142.9,303400000.0
2009-04-29 14:08:00,142.915,142.955,142.88,142.93,561900000.0
2009-04-29 14:09:00,142.925,142.98,142.915,142.92,529600000.0
2009-04-29 14:10:00,142.925,142.96,142.925,142.93,305600000.0
2009-04-29 14:11:00,142.93,142.97,142.925,142.94,395800000.0
2009-04-29 14:12:00,142.945,143.0,142.935,142.99,338000000.0
2009-04-29 14:13:00,142.995,143.0,142.95,142.96,347800001.0
2009-04-29 14:14:00,142.955,143.01,142.945,142.995,421200000.0
2009-04-29 14:15:00,143.005,143.04,143.0,143.005,429600000.0
2009-04-29 14:16:00,143.005,143.02,142.965,142.985,322000000.0
2009-04-29 14:17:00,142.985,142.99,142.955,142.955,263200000.0
2009-04-29 14:18:00,142.955,142.97,142.92,142.93,310200000.0
2009-04-29 14:19:00,142.93,142.93,142.8,142.815,257200000.0
2009-04-29 14:20:00,142.81,142.865,142.78,142.85,361400000.0
2009-04-29 14:21:00,142.84,142.85,142.81,142.815,546200000.0
2009-04-29 14:22:00,142.815,142.835,142.77,142.835,711800000.0
2009-04-29 14:23:00,142.825,142.845,142.775,142.78,593200000.0
2009-04-29 14:24:00,142.78,142.795,142.745,142.77,562400000.0
2009-04-29 14:25:00,142.76,142.795,142.74,142.745,455800000.0
2009-04-29 14:26:00,142.75,142.765,142.7,142.76,359400000.0
2009-04-29 14:27:00,142.755,142.77,142.725,142.76,238400000.0
2009-04-29 14:28:00,142.74,142.775,142.73,142.74,478400000.0
2009-04-29 14:29:00,142.74,142.77,142.74,142.77,324000000.0
2009-04-29 14:30:00,142.77,142.77,142.315,142.55,535400000.0
2009-04-29 14:31:00,142.6,142.62,142.425,142.44,664000000.0
2009-04-29 14:32:00,142.44,142.66,142.43,142.655,624600000.0
2009-04-29 14:33:00,142.655,142.66,142.54,142.55,613400000.0
2009-04-29 14:34:00,142.55,142.575,142.535,142.56,627200000.0
2009-04-29 14:35:00,142.57,142.595,142.485,142.535,519200001.0
2009-04-29 14:36:00,142.55,142.55,142.47,142.53,546200000.0
2009-04-29 14:37:00,142.53,142.58,142.5,142.58,685399999.0
2009-04-29 14:38:00,142.57,142.585,142.525,142.555,326600000.0
2009-04-29 14:39:00,142.57,142.695,142.57,142.665,497800000.0
2009-04-29 14:40:00,142.68,142.68,142.615,142.615,269200000.0
2009-04-29 14:41:00,142.615,142.73,142.615,142.7,534800000.0
2009-04-29 14:42:00,142.695,142.71,142.585,142.675,553200000.0
2009-04-29 14:43:00,142.675,142.675,142.58,142.62,485400000.0
2009-04-29 14:44:00,142.625,142.65,142.615,142.63,316200000.0
2009-04-29 14:45:00,142.64,142.645,142.535,142.54,344000000.0
2009-04-29 14:46:00,142.555,142.555,142.445,142.46,308800000.0
2009-04-29 14:47:00,142.46,142.47,142.425,142.46,380400000.0
2009-04-29 14:48:00,142.46,142.46,142.32,142.325,662800000.0
2009-04-29 14:49:00,142.325,142.375,142.315,142.315,379600000.0
2009-04-29 14:50:00,142.315,142.355,142.305,142.355,409200000.0
2009-04-29 14:51:00,142.35,142.435,142.34,142.41,524400000.0
2009-04-29 14:52:00,142.4,142.41,142.37,142.405,405200000.0
2009-04-29 14:53:00,142.41,142.5,142.395,142.495,436800000.0
2009-04-29 14:54:00,142.485,142.53,142.465,142.51,357600000.0
2009-04-29 14:55:00,142.52,142.595,142.51,142.59,356600000.0
2009-04-29 14:56:00,142.585,142.595,142.52,142.535,300400000.0
2009-04-29 14:57:00,142.53,142.585,142.525,142.585,231600000.0
2009-04-29 14:58:00,142.59,142.62,142.495,142.515,332200000.0
2009-04-29 14:59:00,142.535,142.7,142.525,142.69,457200000.0
2009-04-29 15:00:00,142.705,142.71,142.59,142.62,476999999.0
2009-04-29 15:01:00,142.62,142.62,142.56,142.59,614400000.0
2009-04-29 15:02:00,142.59,142.625,142.57,142.59,538600000.0
2009-04-29 15:03:00,142.585,142.665,142.55,142.63,593800000.0
2009-04-29 15:04:00,142.635,142.7,142.635,142.67,455400000.0
2009-04-29 15:05:00,142.665,142.725,142.645,142.725,296000000.0
2009-04-29 15:06:00,142.725,142.74,142.605,142.605,555200000.0
2009-04-29 15:07:00,142.605,142.605,142.445,142.445,460400000.0
2009-04-29 15:08:00,142.45,142.455,142.32,142.37,585999999.0
2009-04-29 15:09:00,142.36,142.385,142.305,142.31,451200000.0
2009-04-29 15:10:00,142.305,142.34,142.275,142.305,497000000.0
2009-04-29 15:11:00,142.305,142.33,142.265,142.28,656000000.0
2009-04-29 15:12:00,142.275,142.39,142.255,142.375,530800000.0
2009-04-29 15:13:00,142.37,142.39,142.305,142.355,460000000.0
2009-04-29 15:14:00,142.35,142.385,142.29,142.3,538800000.0
2009-04-29 15:15:00,142.3,142.3,142.175,142.235,660200000.0
2009-04-29 15:16:00,142.235,142.27,142.215,142.24,464800000.0
2009-04-29 15:17:00,142.235,142.28,142.205,142.255,586000000.0
2009-04-29 15:18:00,142.265,142.355,142.26,142.34,700400000.0
2009-04-29 15:19:00,142.34,142.36,142.3,142.3,414600000.0
2009-04-29 15:20:00,142.295,142.305,142.25,142.26,305400000.0
2009-04-29 15:21:00,142.255,142.32,142.25,142.3,278800000.0
2009-04-29 15:22:00,142.305,142.33,142.285,142.315,518800000.0
2009-04-29 15:23:00,142.315,142.315,142.25,142.265,473200000.0
2009-04-29 15:24:00,142.26,142.31,142.25,142.3,572399999.0
2009-04-29 15:25:00,142.3,142.315,142.255,142.26,442400000.0
2009-04-29 15:26:00,142.26,142.3,142.255,142.285,250000000.0
2009-04-29 15:27:00,142.285,142.385,142.28,142.295,359400000.0
2009-04-29 15:28:00,142.295,142.4,142.295,142.39,389200000.0
2009-04-29 15:29:00,142.385,142.49,142.385,142.485,491200000.0
2009-04-29 15:30:00,142.485,142.485,142.305,142.36,430800000.0
2009-04-29 15:31:00,142.37,142.445,142.355,142.435,269600000.0
2009-04-29 15:32:00,142.445,142.445,142.415,142.425,265200000.0
2009-04-29 15:33:00,142.42,142.425,142.375,142.4,348600000.0
2009-04-29 15:34:00,142.4,142.47,142.37,142.46,519600000.0
2009-04-29 15:35:00,142.46,142.475,142.425,142.455,337200000.0
2009-04-29 15:36:00,142.455,142.525,142.455,142.525,606000000.0
2009-04-29 15:37:00,142.525,142.555,142.5,142.535,655800000.0
2009-04-29 15:38:00,142.54,142.54,142.43,142.455,770600000.0
2009-04-29 15:39:00,142.455,142.48,142.44,142.45,420000000.0
2009-04-29 15:40:00,142.45,142.465,142.405,142.44,664000000.0
2009-04-29 15:41:00,142.44,142.44,142.39,142.39,427400000.0
2009-04-29 15:42:00,142.395,142.555,142.395,142.555,814400000.0
2009-04-29 15:43:00,142.555,142.625,142.55,142.62,551600000.0
2009-04-29 15:44:00,142.63,142.66,142.565,142.595,548400000.0
2009-04-29 15:45:00,142.595,142.635,142.565,142.63,465600000.0
2009-04-29 15:46:00,142.625,142.655,142.59,142.655,465600000.0
2009-04-29 15:47:00,142.65,142.72,142.65,142.715,625800000.0
2009-04-29 15:48:00,142.72,142.73,142.695,142.7,302800000.0
2009-04-29 15:49:00,142.705,142.705,142.63,142.645,295200000.0
2009-04-29 15:50:00,142.645,142.74,142.63,142.73,340800000.0
2009-04-29 15:51:00,142.725,142.73,142.685,142.72,702799998.0
2009-04-29 15:52:00,142.715,142.875,142.705,142.865,625800001.0
2009-04-29 15:53:00,142.875,143.075,142.875,143.04,782400000.0
2009-04-29 15:54:00,143.045,143.08,143.03,143.06,635200000.0
2009-04-29 15:55:00,143.06,143.115,143.03,143.105,776400000.0
2009-04-29 15:56:00,143.105,143.13,143.05,143.055,614000000.0
2009-04-29 15:57:00,143.055,143.11,143.025,143.065,591200000.0
2009-04-29 15:58:00,143.06,143.165,143.05,143.105,762200000.0
2009-04-29 15:59:00,143.11,143.135,143.07,143.1,748000000.0
2009-04-29 16:00:00,143.125,143.155,143.035,143.06,707200000.0
2009-04-29 16:01:00,143.06,143.07,143.03,143.05,747200000.0
2009-04-29 16:02:00,143.05,143.1,143.02,143.1,798800000.0
2009-04-29 16:03:00,143.105,143.155,143.105,143.155,608800000.0
2009-04-29 16:04:00,143.155,143.155,143.045,143.045,787600001.0
2009-04-29 16:05:00,143.045,143.115,143.045,143.085,822400000.0
2009-04-29 16:06:00,143.085,143.085,143.04,143.06,582400000.0
2009-04-29 16:07:00,143.06,143.1,143.055,143.06,538400000.0
2009-04-29 16:08:00,143.06,143.085,143.01,143.02,488400000.0
2009-04-29 16:09:00,143.02,143.025,142.94,142.985,577000000.0
2009-04-29 16:10:00,142.985,143.015,142.97,142.99,357600000.0
2009-04-29 16:11:00,142.99,143.03,142.965,143.025,308600000.0
2009-04-29 16:12:00,143.025,143.03,142.975,142.98,542000000.0
2009-04-29 16:13:00,142.98,143.055,142.975,143.045,359400000.0
2009-04-29 16:14:00,143.055,143.065,143.035,143.05,271800000.0
2009-04-29 16:15:00,143.05,143.16,143.03,143.125,689200000.0
2009-04-29 16:16:00,143.125,143.13,143.08,143.08,450400000.0
2009-04-29 16:17:00,143.08,143.09,143.015,143.05,466800000.0
2009-04-29 16:18:00,143.04,143.09,143.02,143.045,470800000.0
2009-04-29 16:19:00,143.045,143.05,142.97,143.015,312400000.0
2009-04-29 16:20:00,143.015,143.035,142.995,143.03,190000000.0
2009-04-29 16:21:00,143.02,143.07,143.005,143.045,227000000.0
2009-04-29 16:22:00,143.045,143.075,143.045,143.06,263200000.0
2009-04-29 16:23:00,143.036,143.104,143.036,143.096,206400000.0
2009-04-29 16:24:00,143.115,143.115,143.07,143.08,407000000.0
2009-04-29 16:25:00,143.08,143.17,143.075,143.145,617600000.0
2009-04-29 16:26:00,143.145,143.17,143.125,143.125,437200000.0
2009-04-29 16:27:00,143.135,143.14,143.07,143.12,515200000.0
2009-04-29 16:28:00,143.12,143.145,143.105,143.115,481199999.0
2009-04-29 16:29:00,143.115,143.17,143.115,143.17,273600000.0
2009-04-29 16:30:00,143.16,143.175,143.125,143.16,487600000.0
2009-04-29 16:31:00,143.16,143.205,143.155,143.165,378800000.0
2009-04-29 16:32:00,143.18,143.195,143.145,143.165,356800000.0
2009-04-29 16:33:00,143.165,143.185,143.105,143.12,504600000.0
2009-04-29 16:34:00,143.13,143.205,143.12,143.18,699400000.0
2009-04-29 16:35:00,143.17,143.185,143.125,143.125,446800000.0
2009-04-29 16:36:00,143.145,143.16,143.085,143.13,453200000.0
2009-04-29 16:37:00,143.13,143.16,143.12,143.14,329600000.0
2009-04-29 16:38:00,143.15,143.17,143.14,143.15,415000000.0
2009-04-29 16:39:00,143.15,143.185,143.14,143.16,562800000.0
2009-04-29 16:40:00,143.16,143.22,143.15,143.155,764200001.0
2009-04-29 16:41:00,143.155,143.315,143.155,143.315,590400000.0
2009-04-29 16:42:00,143.3,143.315,143.235,143.24,461600000.0
2009-04-29 16:43:00,143.235,143.275,143.225,143.245,462800000.0
2009-04-29 16:44:00,143.255,143.3,143.24,143.255,481600000.0
2009-04-29 16:45:00,143.265,143.265,143.195,143.225,655199999.0
2009-04-29 16:46:00,143.22,143.25,143.155,143.175,487600000.0
2009-04-29 16:47:00,143.18,143.195,143.125,143.165,544400000.0
2009-04-29 16:48:00,143.165,143.18,143.105,143.175,580000000.0
2009-04-29 16:49:00,143.18,143.18,143.08,143.17,587200000.0
2009-04-29 16:50:00,143.165,143.17,143.1,143.1,596400000.0
2009-04-29 16:51:00,143.095,143.125,143.095,143.105,690400000.0
2009-04-29 16:52:00,143.1,143.115,143.06,143.085,740800000.0
2009-04-29 16:53:00,143.085,143.125,143.065,143.085,528400000.0
2009-04-29 16:54:00,143.085,143.11,143.055,143.105,523400000.0
2009-04-29 16:55:00,143.105,143.2,143.095,143.19,464000000.0
2009-04-29 16:56:00,143.195,143.24,143.165,143.225,597600000.0
2009-04-29 16:57:00,143.225,143.26,143.195,143.205,665600000.0
2009-04-29 16:58:00,143.21,143.21,143.09,143.18,675400000.0
2009-04-29 16:59:00,143.185,143.22,143.175,143.19,648199999.0
2009-04-29 17:00:00,143.175,143.21,143.155,143.18,555200001.0
2009-04-29 17:01:00,143.175,143.195,143.14,143.175,590400000.0
2009-04-29 17:02:00,143.165,143.195,143.16,143.165,502600000.0
2009-04-29 17:03:00,143.165,143.22,143.165,143.21,365200000.0
2009-04-29 17:04:00,143.21,143.21,143.115,143.12,397000000.0
2009-04-29 17:05:00,143.12,143.155,143.11,143.155,364800000.0
2009-04-29 17:06:00,143.16,143.175,143.14,143.165,336000000.0
2009-04-29 17:07:00,143.16,143.165,143.12,143.12,350000000.0
2009-04-29 17:08:00,143.12,143.17,143.115,143.165,250800000.0
2009-04-29 17:09:00,143.165,143.165,143.115,143.125,273600000.0
2009-04-29 17:10:00,143.12,143.15,143.095,143.15,276400000.0
2009-04-29 17:11:00,143.145,143.165,143.12,143.125,186800001.0
2009-04-29 17:12:00,143.12,143.18,143.12,143.17,299200000.0
2009-04-29 17:13:00,143.17,143.22,143.155,143.215,448800000.0
2009-04-29 17:14:00,143.205,143.25,143.2,143.235,383600000.0
2009-04-29 17:15:00,143.245,143.285,143.24,143.285,413200000.0
2009-04-29 17:16:00,143.275,143.355,143.275,143.325,353800000.0
2009-04-29 17:17:00,143.325,143.33,143.26,143.285,399600000.0
2009-04-29 17:18:00,143.29,143.345,143.285,143.325,499200000.0
2009-04-29 17:19:00,143.335,143.355,143.255,143.295,576000000.0
2009-04-29 17:20:00,143.295,143.395,143.295,143.39,704000000.0
2009-04-29 17:21:00,143.39,143.585,143.39,143.54,731000000.0
2009-04-29 17:22:00,143.545,143.61,143.49,143.51,768999999.0
2009-04-29 17:23:00,143.5,143.51,143.395,143.475,715400000.0
2009-04-29 17:24:00,143.475,143.515,143.45,143.505,658000000.0
2009-04-29 17:25:00,143.505,143.575,143.505,143.565,691999999.0
2009-04-29 17:26:00,143.555,143.705,143.54,143.65,718399999.0
2009-04-29 17:27:00,143.65,143.68,143.62,143.64,729200000.0
2009-04-29 17:28:00,143.64,143.65,143.52,143.53,794999998.0
2009-04-29 17:29:00,143.525,143.57,143.515,143.535,740000000.0
2009-04-29 17:30:00,143.535,143.585,143.535,143.575,753600000.0
2009-04-29 17:31:00,143.58,143.61,143.56,143.6,520400000.0
2009-04-29 17:32:00,143.6,143.625,143.53,143.54,652000000.0
2009-04-29 17:33:00,143.54,143.585,143.505,143.515,720199999.0
2009-04-29 17:34:00,143.515,143.545,143.485,143.495,680200000.0
2009-04-29 17:35:00,143.495,143.575,143.465,143.575,679200000.0
2009-04-29 17:36:00,143.58,143.585,143.48,143.495,709600000.0
2009-04-29 17:37:00,143.495,143.505,143.405,143.495,653400000.0
2009-04-29 17:38:00,143.5,143.505,143.44,143.45,589200000.0
2009-04-29 17:39:00,143.455,143.47,143.415,143.425,644000000.0
2009-04-29 17:40:00,143.42,143.435,143.375,143.385,678800000.0
2009-04-29 17:41:00,143.385,143.385,143.285,143.31,582800000.0
2009-04-29 17:42:00,143.305,143.335,143.27,143.295,690400000.0
2009-04-29 17:43:00,143.295,143.295,143.22,143.24,624800000.0
2009-04-29 17:44:00,143.245,143.26,143.19,143.195,314800000.0
2009-04-29 17:45:00,143.2,143.27,143.19,143.26,388600000.0
2009-04-29 17:46:00,143.26,143.315,143.25,143.31,476000000.0
2009-04-29 17:47:00,143.32,143.34,143.265,143.3,620000000.0
2009-04-29 17:48:00,143.295,143.335,143.295,143.3,244800000.0
2009-04-29 17:49:00,143.29,143.375,143.265,143.37,568000000.0
2009-04-29 17:50:00,143.365,143.495,143.365,143.435,582400000.0
2009-04-29 17:51:00,143.43,143.585,143.43,143.575,538200000.0
2009-04-29 17:52:00,143.575,143.585,143.53,143.53,480400000.0
2009-04-29 17:53:00,143.54,143.56,143.485,143.49,326000000.0
2009-04-29 17:54:00,143.485,143.52,143.455,143.49,473400000.0
2009-04-29 17:55:00,143.495,143.505,143.425,143.45,448600000.0
2009-04-29 17:56:00,143.455,143.495,143.435,143.455,606400000.0
2009-04-29 17:57:00,143.445,143.455,143.325,143.335,522600000.0
2009-04-29 17:58:00,143.325,143.395,143.325,143.395,284200000.0
2009-04-29 17:59:00,143.39,143.495,143.39,143.48,266000000.0
2009-04-29 18:00:00,143.49,143.54,143.475,143.53,363400000.0
2009-04-29 18:01:00,143.52,143.56,143.52,143.55,255200000.0
2009-04-29 18:02:00,143.555,143.59,143.48,143.48,221200000.0
2009-04-29 18:03:00,143.47,143.48,143.39,143.415,422800000.0
2009-04-29 18:04:00,143.42,143.495,143.39,143.47,365000000.0
2009-04-29 18:05:00,143.475,143.545,143.445,143.495,543200000.0
2009-04-29 18:06:00,143.51,143.585,143.485,143.5,312800000.0
2009-04-29 18:07:00,143.495,143.515,143.465,143.465,159200000.0
2009-04-29 18:08:00,143.48,143.51,143.475,143.495,97200000.0
2009-04-29 18:09:00,143.485,143.525,143.47,143.48,265200000.0
2009-04-29 18:10:00,143.495,143.495,143.44,143.455,312400000.0
2009-04-29 18:11:00,143.455,143.515,143.445,143.48,276800000.0
2009-04-29 18:12:00,143.48,143.55,143.48,143.505,204000000.0
2009-04-29 18:13:00,143.505,143.55,143.505,143.55,230800000.0
2009-04-29 18:14:00,143.55,143.615,143.535,143.595,255600000.0
2009-04-29 18:15:00,143.59,143.605,143.55,143.585,346000000.0
2009-04-29 18:16:00,143.575,143.575,143.48,143.545,296800000.0
2009-04-29 18:17:00,143.535,143.57,143.515,143.555,228800000.0
2009-04-29 18:18:00,143.545,143.555,143.485,143.5,233200000.0
2009-04-29 18:19:00,143.495,143.525,143.47,143.47,100000000.0
2009-04-29 18:20:00,143.465,143.49,143.44,143.48,121200000.0
2009-04-29 18:21:00,143.485,143.505,143.445,143.455,158000000.0
2009-04-29 18:22:00,143.445,143.48,143.42,143.435,167200000.0
2009-04-29 18:23:00,143.425,143.495,143.425,143.45,339600000.0
2009-04-29 18:24:00,143.465,143.465,143.415,143.43,234000000.0
2009-04-29 18:25:00,143.44,143.46,143.405,143.435,345200000.0
2009-04-29 18:26:00,143.435,143.515,143.43,143.435,215400000.0
2009-04-29 18:27:00,143.435,143.465,143.42,143.455,249600000.0
2009-04-29 18:28:00,143.45,143.45,143.44,143.45,108000000.0
2009-04-29 18:29:00,143.44,143.44,143.35,143.385,230800000.0
2009-04-29 18:30:00,143.39,143.39,143.31,143.33,740000000.0
2009-04-29 18:31:00,143.325,143.34,143.3,143.34,418400000.0
2009-04-29 18:32:00,143.34,143.35,143.34,143.35,114400000.0
2009-04-29 18:33:00,143.345,143.36,143.315,143.32,241600000.0
2009-04-29 18:34:00,143.325,143.375,143.275,143.375,414400000.0
2009-04-29 18:35:00,143.365,143.37,143.345,143.37,222400000.0
2009-04-29 18:36:00,143.365,143.395,143.325,143.395,237600000.0
2009-04-29 18:37:00,143.39,143.43,143.365,143.37,439600000.0
2009-04-29 18:38:00,143.385,143.43,143.365,143.425,492800000.0
2009-04-29 18:39:00,143.425,143.44,143.38,143.43,258000000.0
2009-04-29 18:40:00,143.435,143.44,143.42,143.435,35600000.0
2009-04-29 18:41:00,143.445,143.465,143.445,143.46,64800000.0
2009-04-29 18:42:00,143.465,143.47,143.45,143.465,154400000.0
2009-04-29 18:43:00,143.47,143.485,143.425,143.455,315400000.0
2009-04-29 18:44:00,143.47,143.47,143.39,143.415,294800000.0
2009-04-29 18:45:00,143.415,143.48,143.395,143.425,450800000.0
2009-04-29 18:46:00,143.435,143.445,143.42,143.435,80800000.0
2009-04-29 18:47:00,143.45,143.525,143.435,143.52,288400000.0
2009-04-29 18:48:00,143.52,143.565,143.52,143.555,147200000.0
2009-04-29 18:49:00,143.53,143.53,143.415,143.435,501400000.0
2009-04-29 18:50:00,143.435,143.445,143.41,143.425,639200000.0
2009-04-29 18:51:00,143.425,143.435,143.42,143.425,182800000.0
2009-04-29 18:52:00,143.42,143.445,143.39,143.41,315200000.0
2009-04-29 18:53:00,143.41,143.45,143.4,143.425,180600000.0
2009-04-29 18:54:00,143.43,143.435,143.42,143.42,156800000.0
2009-04-29 18:55:00,143.42,143.455,143.42,143.45,151200000.0
2009-04-29 18:56:00,143.45,143.48,143.45,143.465,189600000.0
2009-04-29 18:57:00,143.455,143.455,143.45,143.455,27200000.0
2009-04-29 18:58:00,143.45,143.45,143.365,143.365,284800000.0
2009-04-29 18:59:00,143.355,143.385,143.345,143.38,407800000.0
2009-04-29 19:00:00,143.375,143.385,143.36,143.385,121600000.0
2009-04-29 19:01:00,143.39,143.4,143.365,143.37,190800000.0
2009-04-29 19:02:00,143.365,143.38,143.355,143.36,189200000.0
2009-04-29 19:03:00,143.355,143.42,143.35,143.42,247800000.0
2009-04-29 19:04:00,143.43,143.525,143.425,143.52,196800000.0
2009-04-29 19:05:00,143.545,143.545,143.47,143.48,342200000.0
2009-04-29 19:06:00,143.475,143.52,143.465,143.505,332000000.0
2009-04-29 19:07:00,143.515,143.515,143.47,143.47,175200000.0
2009-04-29 19:08:00,143.475,143.495,143.455,143.46,259600000.0
2009-04-29 19:09:00,143.46,143.485,143.46,143.48,69200000.0
2009-04-29 19:10:00,143.475,143.48,143.415,143.42,212800000.0
2009-04-29 19:11:00,143.41,143.455,143.41,143.455,100000000.0
2009-04-29 19:12:00,143.445,143.46,143.435,143.435,28400000.0
2009-04-29 19:13:00,143.44,143.44,143.36,143.365,361600000.0
2009-04-29 19:14:00,143.36,143.365,143.32,143.33,203600000.0
2009-04-29 19:15:00,143.325,143.33,143.28,143.285,216400000.0
2009-04-29 19:16:00,143.3,143.31,143.275,143.29,100200000.0
2009-04-29 19:17:00,143.29,143.335,143.275,143.28,234400000.0
2009-04-29 19:18:00,143.285,143.315,143.285,143.29,284800000.0
2009-04-29 19:19:00,143.295,143.295,143.27,143.27,86000000.0
2009-04-29 19:20:00,143.27,143.29,143.265,143.29,109200000.0
2009-04-29 19:21:00,143.285,143.305,143.245,143.245,289000000.0
2009-04-29 19:22:00,143.245,143.315,143.23,143.315,348000000.0
2009-04-29 19:23:00,143.31,143.375,143.3,143.36,290400000.0
2009-04-29 19:24:00,143.365,143.375,143.34,143.35,113200000.0
2009-04-29 19:25:00,143.355,143.375,143.35,143.355,160800000.0
2009-04-29 19:26:00,143.355,143.405,143.345,143.405,262400000.0
2009-04-29 19:27:00,143.41,143.49,143.405,143.48,452000000.0
2009-04-29 19:28:00,143.485,143.485,143.465,143.475,236000000.0
2009-04-29 19:29:00,143.47,143.505,143.435,143.495,224200000.0
2009-04-29 19:30:00,143.49,143.515,143.485,143.5,114400000.0
2009-04-29 19:31:00,143.5,143.51,143.475,143.495,166400000.0
2009-04-29 19:32:00,143.48,143.485,143.47,143.485,63200000.0
2009-04-29 19:33:00,143.48,143.495,143.45,143.455,152600000.0
2009-04-29 19:34:00,143.46,143.47,143.43,143.46,86000000.0
2009-04-29 19:35:00,143.47,143.47,143.39,143.405,246000000.0
2009-04-29 19:36:00,143.4,143.405,143.39,143.39,87200000.0
2009-04-29 19:37:00,143.39,143.4,143.355,143.365,261200000.0
2009-04-29 19:38:00,143.375,143.38,143.345,143.375,158800000.0
2009-04-29 19:39:00,143.385,143.385,143.32,143.33,140600000.0
2009-04-29 19:40:00,143.33,143.4,143.33,143.39,342800000.0
2009-04-29 19:41:00,143.395,143.435,143.37,143.405,276800000.0
2009-04-29 19:42:00,143.41,143.42,143.385,143.41,205000000.0
2009-04-29 19:43:00,143.41,143.435,143.39,143.42,349600000.0
2009-04-29 19:44:00,143.425,143.425,143.405,143.415,161600000.0
2009-04-29 19:45:00,143.425,143.425,143.355,143.355,282600000.0
2009-04-29 19:46:00,143.355,143.36,143.355,143.36,57600000.0
2009-04-29 19:47:00,143.36,143.405,143.36,143.405,117600000.0
2009-04-29 19:48:00,143.41,143.415,143.38,143.38,187200000.0
2009-04-29 19:49:00,143.38,143.405,143.375,143.38,220400000.0
2009-04-29 19:50:00,143.38,143.385,143.375,143.385,54800000.0
2009-04-29 19:51:00,143.39,143.425,143.385,143.395,239200000.0
2009-04-29 19:52:00,143.395,143.4,143.37,143.375,157600000.0
2009-04-29 19:53:00,143.38,143.385,143.37,143.375,286800000.0
2009-04-29 19:54:00,143.375,143.43,143.375,143.425,330400000.0
2009-04-29 19:55:00,143.46,143.505,143.46,143.5,455200000.0
2009-04-29 19:56:00,143.5,143.515,143.47,143.48,181600000.0
2009-04-29 19:57:00,143.47,143.54,143.465,143.54,283400000.0
2009-04-29 19:58:00,143.54,143.545,143.53,143.535,68000000.0
2009-04-29 19:59:00,143.53,143.55,143.5,143.535,327200000.0
2009-04-29 20:00:00,143.535,143.55,143.51,143.51,96400000.0
2009-04-29 20:01:00,143.51,143.51,143.435,143.455,266400000.0
2009-04-29 20:02:00,143.45,143.495,143.4,143.495,221200000.0
2009-04-29 20:03:00,143.495,143.495,143.465,143.485,250799999.0
2009-04-29 20:04:00,143.47,143.49,143.465,143.475,336400000.0
2009-04-29 20:05:00,143.48,143.505,143.47,143.495,285200000.0
2009-04-29 20:06:00,143.495,143.545,143.49,143.49,213800000.0
2009-04-29 20:07:00,143.485,143.535,143.475,143.52,290800000.0
2009-04-29 20:08:00,143.52,143.525,143.47,143.485,147800000.0
2009-04-29 20:09:00,143.495,143.515,143.495,143.51,94000000.0
2009-04-29 20:10:00,143.51,143.51,143.45,143.475,231600000.0
2009-04-29 20:11:00,143.475,143.475,143.395,143.415,329200000.0
2009-04-29 20:12:00,143.41,143.42,143.315,143.315,235600000.0
2009-04-29 20:13:00,143.355,143.485,143.305,143.455,246800000.0
2009-04-29 20:14:00,143.43,143.43,143.3,143.36,176400000.0
2009-04-29 20:15:00,143.35,143.385,143.305,143.365,75200000.0
2009-04-29 20:16:00,143.365,143.44,143.36,143.38,105600000.0
2009-04-29 20:17:00,143.34,143.735,143.26,143.68,560200000.0
2009-04-29 20:18:00,143.695,143.76,143.64,143.685,603800000.0
2009-04-29 20:19:00,143.65,143.655,143.5,143.63,598800000.0
2009-04-29 20:20:00,143.625,143.89,143.625,143.875,580200000.0
2009-04-29 20:21:00,143.87,143.96,143.77,143.9,535500000.0
2009-04-29 20:22:00,143.91,144.43,143.91,144.41,675400000.0
2009-04-29 20:23:00,144.41,144.485,144.16,144.2,675000000.0
2009-04-29 20:24:00,144.2,144.335,144.135,144.135,663600000.0
2009-04-29 20:25:00,144.135,144.365,144.135,144.305,582400000.0
2009-04-29 20:26:00,144.305,144.475,144.235,144.425,575600001.0
2009-04-29 20:27:00,144.415,144.52,144.345,144.44,629600000.0
2009-04-29 20:28:00,144.425,144.445,144.32,144.36,521000000.0
2009-04-29 20:29:00,144.355,144.405,144.245,144.285,582400000.0
2009-04-29 20:30:00,144.28,144.285,144.17,144.185,486000000.0
2009-04-29 20:31:00,144.175,144.2,144.07,144.17,495600000.0
2009-04-29 20:32:00,144.18,144.37,144.15,144.37,484000000.0
2009-04-29 20:33:00,144.36,144.48,144.34,144.405,592400000.0
2009-04-29 20:34:00,144.405,144.45,144.38,144.43,621200000.0
2009-04-29 20:35:00,144.415,144.475,144.37,144.435,501000000.0
2009-04-29 20:36:00,144.44,144.51,144.4,144.5,604800000.0
2009-04-29 20:37:00,144.49,144.545,144.44,144.465,546400000.0
2009-04-29 20:38:00,144.465,144.51,144.46,144.48,519200000.0
2009-04-29 20:39:00,144.49,144.505,144.43,144.43,541400000.0
2009-04-29 20:40:00,144.425,144.525,144.39,144.435,603600000.0
2009-04-29 20:41:00,144.43,144.505,144.415,144.425,568200000.0
2009-04-29 20:42:00,144.43,144.45,144.25,144.25,557400000.0
2009-04-29 20:43:00,144.25,144.325,144.24,144.245,581000000.0
2009-04-29 20:44:00,144.245,144.345,144.24,144.265,331000000.0
2009-04-29 20:45:00,144.27,144.285,144.19,144.22,393400000.0
2009-04-29 20:46:00,144.22,144.25,144.21,144.225,166200000.0
2009-04-29 20:47:00,144.22,144.37,144.22,144.34,447600000.0
2009-04-29 20:48:00,144.335,144.335,144.07,144.12,454200000.0
2009-04-29 20:49:00,144.115,144.24,144.075,144.145,643600000.0
2009-04-29 20:50:00,144.145,144.145,143.995,144.075,300400000.0
2009-04-29 20:51:00,144.065,144.14,144.03,144.03,408200000.0
2009-04-29 20:52:00,144.03,144.065,144.015,144.015,275400000.0
2009-04-29 20:53:00,144.015,144.11,144.005,144.085,348600000.0
2009-04-29 20:54:00,144.085,144.085,143.9,143.95,460600000.0
2009-04-29 20:55:00,143.95,143.985,143.91,143.93,547200000.0
2009-04-29 20:56:00,143.94,144.11,143.92,144.11,267400000.0
2009-04-29 20:57:00,144.1,144.14,144.055,144.075,456600000.0
2009-04-29 20:58:00,144.075,144.165,144.065,144.155,451800000.0
2009-04-29 20:59:00,144.15,144.29,144.14,144.29,368800000.0
2009-04-29 21:00:00,144.3,144.325,144.225,144.23,372400000.0
2009-04-29 21:01:00,144.23,144.24,144.11,144.11,457600000.0
2009-04-29 21:02:00,144.11,144.11,144.045,144.11,473600000.0
2009-04-29 21:03:00,144.12,144.16,144.105,144.145,289200000.0
2009-04-29 21:04:00,144.155,144.215,144.1,144.185,474400000.0
2009-04-29 21:05:00,144.19,144.23,144.18,144.23,173800000.0
2009-04-29 21:06:00,144.235,144.235,144.17,144.22,244000000.0
2009-04-29 21:07:00,144.25,144.27,144.205,144.205,236000000.0
2009-04-29 21:08:00,144.22,144.23,144.18,144.195,359600000.0
2009-04-29 21:09:00,144.175,144.175,144.12,144.145,364600000.0
2009-04-29 21:10:00,144.155,144.22,144.15,144.19,293600000.0
2009-04-29 21:11:00,144.185,144.22,144.17,144.22,277200000.0
2009-04-29 21:12:00,144.215,144.215,144.18,144.19,165200000.0
2009-04-29 21:13:00,144.195,144.2,144.135,144.145,202000000.0
2009-04-29 21:14:00,144.16,144.175,144.15,144.17,124800000.0
2009-04-29 21:15:00,144.17,144.255,144.17,144.255,257600000.0
2009-04-29 21:16:00,144.22,144.27,144.22,144.235,95600000.0
2009-04-29 21:17:00,144.235,144.275,144.19,144.27,239800000.0
2009-04-29 21:18:00,144.27,144.29,144.195,144.21,349400000.0
2009-04-29 21:19:00,144.2,144.2,144.095,144.135,241400000.0
2009-04-29 21:20:00,144.135,144.155,144.01,144.035,298600000.0
2009-04-29 21:21:00,144.03,144.03,143.895,143.895,360000000.0
2009-04-29 21:22:00,143.895,143.895,143.815,143.865,455200000.0
2009-04-29 21:23:00,143.865,143.865,143.84,143.85,218200001.0
2009-04-29 21:24:00,143.85,143.85,143.765,143.77,158700000.0
2009-04-29 21:25:00,143.765,143.77,143.575,143.65,580800000.0
2009-04-29 21:26:00,143.66,143.685,143.54,143.61,332000000.0
2009-04-29 21:27:00,143.61,143.715,143.6,143.705,191400000.0
2009-04-29 21:28:00,143.705,143.85,143.68,143.835,328200000.0
2009-04-29 21:29:00,143.835,143.925,143.835,143.92,183000000.0
2009-04-29 21:30:00,143.925,143.955,143.76,143.77,458400000.0
2009-04-29 21:31:00,143.77,143.785,143.755,143.785,405000000.0
2009-04-29 21:32:00,143.785,143.91,143.785,143.91,296000000.0
2009-04-29 21:33:00,143.92,143.97,143.915,143.95,280400000.0
2009-04-29 21:34:00,143.95,144.04,143.905,144.04,324400000.0
2009-04-29 21:35:00,144.04,144.04,143.98,143.985,463800000.0
2009-04-29 21:36:00,143.995,143.995,143.92,143.955,321000000.0
2009-04-29 21:37:00,143.96,144.02,143.955,144.01,366200000.0
2009-04-29 21:38:00,144.015,144.045,143.98,144.005,366800000.0
2009-04-29 21:39:00,144.01,144.06,143.99,144.055,429000000.0
2009-04-29 21:40:00,144.055,144.07,144.03,144.04,462800000.0
2009-04-29 21:41:00,144.035,144.05,143.965,143.985,296600000.0
2009-04-29 21:42:00,143.985,144.11,143.965,144.11,407400000.0
2009-04-29 21:43:00,144.065,144.065,143.95,144.01,320800000.0
2009-04-29 21:44:00,144.015,144.03,144.0,144.02,408800000.0
2009-04-29 21:45:00,144.015,144.015,143.96,143.98,258600000.0
2009-04-29 21:46:00,143.985,144.045,143.875,143.9,479600002.0
2009-04-29 21:47:00,143.9,143.925,143.825,143.825,550800000.0
2009-04-29 21:48:00,143.82,143.865,143.805,143.86,409400001.0
2009-04-29 21:49:00,143.86,143.86,143.785,143.82,284600000.0
2009-04-29 21:50:00,143.82,143.87,143.82,143.87,154600000.0
2009-04-29 21:51:00,143.87,143.87,143.77,143.8,206800000.0
2009-04-29 21:52:00,143.805,143.885,143.795,143.885,234600000.0
2009-04-29 21:53:00,143.885,143.91,143.87,143.875,227200000.0
2009-04-29 21:54:00,143.875,143.9,143.875,143.89,260400000.0
2009-04-29 21:55:00,143.905,143.91,143.88,143.91,209800000.0
2009-04-29 21:56:00,143.91,143.945,143.895,143.94,108000000.0
2009-04-29 21:57:00,143.955,143.965,143.945,143.945,107200000.0
2009-04-29 21:58:00,143.94,144.025,143.94,144.02,200000000.0
2009-04-29 21:59:00,144.02,144.03,143.975,143.985,426200000.0
2009-04-29 22:00:00,144.015,144.015,143.945,143.99,268800000.0
2009-04-29 22:01:00,143.995,144.005,143.95,143.965,91200000.0
2009-04-29 22:02:00,143.955,143.975,143.95,143.965,157000000.0
2009-04-29 22:03:00,143.96,143.99,143.945,143.99,147200000.0
2009-04-29 22:04:00,143.985,144.005,143.955,143.965,161000000.0
2009-04-29 22:05:00,143.98,143.98,143.965,143.965,58200000.0
2009-04-29 22:06:00,143.975,143.995,143.965,143.995,87200000.0
2009-04-29 22:07:00,143.995,144.02,143.99,144.01,107800000.0
2009-04-29 22:08:00,144.01,144.095,143.99,144.045,301000000.0
2009-04-29 22:09:00,144.045,144.07,144.035,144.045,318200000.0
2009-04-29 22:10:00,144.035,144.05,144.035,144.04,169000000.0
2009-04-29 22:11:00,144.04,144.04,144.0,144.04,179200000.0
2009-04-29 22:12:00,144.04,144.05,143.995,144.0,186000000.0
2009-04-29 22:13:00,143.995,144.005,143.985,143.99,114400000.0
2009-04-29 22:14:00,143.995,144.035,143.935,143.955,190000000.0
2009-04-29 22:15:00,143.945,143.995,143.89,143.965,270800000.0
2009-04-29 22:16:00,143.965,143.965,143.94,143.95,124400000.0
2009-04-29 22:17:00,143.945,143.97,143.915,143.95,127600000.0
2009-04-29 22:18:00,143.94,143.955,143.935,143.945,109200000.0
2009-04-29 22:19:00,143.94,143.955,143.915,143.915,88000000.0
2009-04-29 22:20:00,143.915,143.915,143.9,143.915,128000000.0
2009-04-29 22:21:00,143.915,143.93,143.875,143.905,177800000.0
2009-04-29 22:22:00,143.91,143.955,143.91,143.94,183400000.0
2009-04-29 22:23:00,143.94,143.945,143.905,143.915,86800000.0
2009-04-29 22:24:00,143.915,143.965,143.915,143.945,164000000.0
2009-04-29 22:25:00,143.96,144.015,143.945,144.005,179800000.0
2009-04-29 22:26:00,144.005,144.03,143.99,144.02,216600000.0
2009-04-29 22:27:00,144.025,144.105,144.02,144.1,146800000.0
2009-04-29 22:28:00,144.08,144.125,144.08,144.12,113800000.0
2009-04-29 22:29:00,144.125,144.14,144.125,144.13,66000000.0
2009-04-29 22:30:00,144.13,144.145,144.035,144.065,175200000.0
2009-04-29 22:31:00,144.075,144.105,144.075,144.105,34200000.0
2009-04-29 22:32:00,144.105,144.17,144.105,144.165,80800000.0
2009-04-29 22:33:00,144.16,144.17,144.14,144.165,90000000.0
2009-04-29 22:34:00,144.17,144.17,144.11,144.15,342200000.0
2009-04-29 22:35:00,144.15,144.22,144.14,144.195,212200000.0
2009-04-29 22:36:00,144.19,144.275,144.16,144.275,238600000.0
2009-04-29 22:37:00,144.295,144.365,144.285,144.365,225600000.0
2009-04-29 22:38:00,144.365,144.405,144.345,144.35,164600000.0
2009-04-29 22:39:00,144.355,144.405,144.335,144.335,154200000.0
2009-04-29 22:40:00,144.345,144.37,144.345,144.37,74000000.0
2009-04-29 22:41:00,144.375,144.41,144.375,144.395,82000000.0
2009-04-29 22:42:00,144.395,144.395,144.33,144.35,172000000.0
2009-04-29 22:43:00,144.35,144.37,144.35,144.365,19800000.0
2009-04-29 22:44:00,144.365,144.365,144.365,144.365,16800000.0
2009-04-29 22:45:00,144.37,144.41,144.365,144.365,127000000.0
2009-04-29 22:46:00,144.365,144.37,144.35,144.355,30800000.0
2009-04-29 22:47:00,144.385,144.385,144.345,144.35,83200000.0
2009-04-29 22:48:00,144.355,144.395,144.355,144.395,12400000.0
2009-04-29 22:49:00,144.4,144.4,144.31,144.32,68200000.0
2009-04-29 22:50:00,144.31,144.315,144.27,144.31,96600000.0
2009-04-29 22:51:00,144.305,144.305,144.19,144.21,124200000.0
2009-04-29 22:52:00,144.22,144.235,144.215,144.235,99000000.0
2009-04-29 22:53:00,144.245,144.255,144.23,144.235,31000000.0
2009-04-29 22:54:00,144.23,144.25,144.23,144.25,77000000.0
2009-04-29 22:55:00,144.245,144.255,144.21,144.215,85600000.0
2009-04-29 22:56:00,144.215,144.225,144.16,144.165,145200000.0
2009-04-29 22:57:00,144.16,144.17,144.155,144.17,86400000.0
2009-04-29 22:58:00,144.165,144.21,144.165,144.205,78400000.0
2009-04-29 22:59:00,144.22,144.255,144.18,144.205,67000000.0
2009-04-29 23:00:00,144.105,144.242,144.105,144.242,65600000.0
2009-04-29 23:01:00,144.09,144.095,144.09,144.095,6000000.0
2009-04-29 23:02:00,144.08,144.095,144.08,144.085,20000000.0
2009-04-29 23:03:00,144.08,144.085,144.08,144.08,16000000.0
2009-04-29 23:04:00,144.08,144.11,144.065,144.075,83200000.0
2009-04-29 23:05:00,144.075,144.09,144.03,144.07,45400000.0
2009-04-29 23:06:00,144.07,144.075,144.07,144.07,19200000.0
2009-04-29 23:07:00,144.085,144.1,144.025,144.09,20600000.0
2009-04-29 23:08:00,144.09,144.09,144.045,144.045,28000000.0
2009-04-29 23:09:00,144.045,144.05,144.015,144.015,9200000.0
2009-04-29 23:10:00,144.035,144.07,144.035,144.07,43200000.0
2009-04-29 23:11:00,144.07,144.105,144.035,144.09,85800000.0
2009-04-29 23:12:00,144.08,144.08,144.03,144.065,45000000.0
2009-04-29 23:13:00,144.065,144.065,143.935,144.045,85400000.0
2009-04-29 23:14:00,144.07,144.08,143.97,144.045,31400000.0
2009-04-29 23:15:00,144.06,144.07,144.055,144.07,19600000.0
2009-04-29 23:16:00,144.06,144.08,144.045,144.065,61800000.0
2009-04-29 23:17:00,144.075,144.085,143.98,143.99,54800000.0
2009-04-29 23:18:00,144.005,144.025,143.955,143.985,68800000.0
2009-04-29 23:19:00,144.0,144.1,144.0,144.1,19200000.0
2009-04-29 23:20:00,144.065,144.105,144.065,144.105,24000000.0
2009-04-29 23:21:00,144.115,144.115,144.075,144.075,13000000.0
2009-04-29 23:22:00,144.025,144.029,144.01,144.025,294400000.0
2009-04-29 23:23:00,144.075,144.075,144.02,144.04,59600000.0
2009-04-29 23:24:00,144.085,144.125,144.07,144.12,57800000.0
2009-04-29 23:25:00,144.125,144.125,144.11,144.115,8600000.0
2009-04-29 23:26:00,144.115,144.14,144.105,144.105,28600000.0
2009-04-29 23:27:00,144.12,144.12,144.12,144.12,8400000.0
2009-04-29 23:28:00,144.12,144.125,144.065,144.08,84000000.0
2009-04-29 23:29:00,144.005,144.08,144.005,144.08,30000000.0
2009-04-29 23:30:00,144.06,144.06,143.87,143.955,136600000.0
2009-04-29 23:31:00,143.95,143.955,143.945,143.945,41400000.0
2009-04-29 23:32:00,143.95,143.965,143.945,143.95,62800000.0
2009-04-29 23:33:00,143.95,143.95,143.855,143.915,262200000.0
2009-04-29 23:34:00,143.92,143.92,143.865,143.9,116000000.0
2009-04-29 23:35:00,143.905,143.935,143.905,143.935,96600000.0
2009-04-29 23:36:00,143.935,143.995,143.935,143.945,92800000.0
2009-04-29 23:37:00,143.96,143.985,143.945,143.965,40000000.0
2009-04-29 23:38:00,143.97,143.985,143.96,143.96,33400000.0
2009-04-29 23:39:00,143.965,143.965,143.96,143.96,6000000.0
2009-04-29 23:40:00,143.96,143.965,143.935,143.935,132400000.0
2009-04-29 23:41:00,143.935,143.96,143.935,143.96,138800000.0
2009-04-29 23:42:00,143.965,143.965,143.915,143.915,133200000.0
2009-04-29 23:43:00,143.91,144.0,143.9,143.97,136000000.0
2009-04-29 23:44:00,143.99,144.005,143.945,143.985,41600000.0
2009-04-29 23:45:00,143.995,144.085,143.98,144.03,112800000.0
2009-04-29 23:46:00,144.03,144.03,144.01,144.02,16800000.0
2009-04-29 23:47:00,144.03,144.05,144.02,144.025,114000000.0
2009-04-29 23:48:00,144.04,144.04,144.01,144.01,8200000.0
2009-04-29 23:49:00,144.025,144.035,144.025,144.025,19200000.0
2009-04-29 23:50:00,144.04,144.04,144.01,144.02,30000000.0
2009-04-29 23:51:00,144.02,144.06,144.01,144.035,34200000.0
2009-04-29 23:52:00,144.04,144.075,144.04,144.065,16800000.0
2009-04-29 23:53:00,144.065,144.065,144.04,144.055,24600000.0
2009-04-29 23:54:00,144.05,144.05,144.0,144.03,162400000.0
2009-04-29 23:55:00,144.03,144.065,144.0,144.04,150600000.0
2009-04-29 23:56:00,144.04,144.055,144.04,144.04,41400000.0
2009-04-29 23:57:00,144.04,144.04,143.985,144.01,44400000.0
2009-04-29 23:58:00,144.01,144.055,144.01,144.025,72600000.0
2009-04-29 23:59:00,144.025,144.05,144.02,144.05,23800000.0
2009-04-30 00:00:00,144.055,144.07,144.045,144.05,57000000.0
2009-04-30 00:01:00,144.05,144.065,144.04,144.04,50200000.0
2009-04-30 00:02:00,144.04,144.065,144.04,144.065,37800000.0
2009-04-30 00:03:00,144.065,144.075,144.05,144.07,25000000.0
2009-04-30 00:04:00,144.07,144.08,144.065,144.08,26200000.0
2009-04-30 00:05:00,144.1,144.105,144.045,144.105,82400000.0
2009-04-30 00:06:00,144.09,144.105,144.035,144.035,56200000.0
2009-04-30 00:07:00,144.04,144.04,143.975,143.99,71800000.0
2009-04-30 00:08:00,143.985,144.0,143.985,144.0,59400000.0
2009-04-30 00:09:00,144.005,144.01,143.96,144.0,96400000.0
2009-04-30 00:10:00,143.995,143.995,143.97,143.97,15000000.0
2009-04-30 00:11:00,143.98,143.995,143.98,143.995,30000000.0
2009-04-30 00:12:00,143.985,143.985,143.945,143.95,141000000.0
2009-04-30 00:13:00,143.955,143.955,143.875,143.9,88600000.0
2009-04-30 00:14:00,143.91,143.945,143.9,143.945,24000000.0
2009-04-30 00:15:00,143.955,143.99,143.895,143.915,75800000.0
2009-04-30 00:16:00,143.915,143.94,143.9,143.9,49600000.0
2009-04-30 00:17:00,143.91,143.92,143.895,143.92,42000000.0
2009-04-30 00:18:00,143.915,143.915,143.87,143.9,53600000.0
2009-04-30 00:19:00,143.895,143.895,143.895,143.895,3000000.0
2009-04-30 00:20:00,143.9,143.91,143.895,143.9,59200000.0
2009-04-30 00:21:00,143.91,143.91,143.9,143.9,12000000.0
2009-04-30 00:22:00,143.875,143.895,143.87,143.895,46200000.0
2009-04-30 00:23:00,143.895,143.895,143.865,143.865,15000000.0
2009-04-30 00:24:00,143.87,143.9,143.87,143.9,9000000.0
2009-04-30 00:25:00,143.905,143.905,143.905,143.905,3000000.0
2009-04-30 00:26:00,143.9,143.905,143.89,143.9,27000000.0
2009-04-30 00:27:00,143.9,143.9,143.85,143.855,39000000.0
2009-04-30 00:28:00,143.855,143.885,143.85,143.885,66000000.0
2009-04-30 00:29:00,143.89,143.895,143.865,143.875,27000000.0
2009-04-30 00:30:00,143.89,143.89,143.885,143.885,18000000.0
2009-04-30 00:31:00,143.88,143.885,143.87,143.875,78000000.0
2009-04-30 00:32:00,143.87,143.875,143.85,143.85,31600000.0
2009-04-30 00:33:00,143.85,143.85,143.85,143.85,27000000.0
2009-04-30 00:34:00,143.85,143.85,143.85,143.85,6000000.0
2009-04-30 00:35:00,143.85,143.85,143.85,143.85,2000000.0
2009-04-30 00:36:00,143.85,143.85,143.85,143.85,7000000.0
2009-04-30 00:37:00,143.85,143.85,143.78,143.795,49200000.0
2009-04-30 00:38:00,143.8,143.8,143.8,143.8,3000000.0
2009-04-30 00:39:00,143.8,143.815,143.795,143.8,39800000.0
2009-04-30 00:40:00,143.805,143.815,143.805,143.81,99600000.0
2009-04-30 00:41:00,143.81,143.81,143.745,143.765,196600000.0
2009-04-30 00:42:00,143.755,143.775,143.74,143.77,139200000.0
2009-04-30 00:43:00,143.78,143.78,143.77,143.77,9000000.0
2009-04-30 00:44:00,143.77,143.82,143.77,143.79,78200000.0
2009-04-30 00:45:00,143.79,143.79,143.775,143.79,45000000.0
2009-04-30 00:46:00,143.79,143.79,143.79,143.79,18000000.0
2009-04-30 00:47:00,143.78,143.835,143.78,143.835,75400000.0
2009-04-30 00:48:00,143.83,143.88,143.83,143.88,71800000.0
2009-04-30 00:49:00,143.88,143.92,143.865,143.87,138800000.0
2009-04-30 00:50:00,143.87,143.915,143.87,143.915,88000000.0
2009-04-30 00:51:00,143.915,143.935,143.915,143.935,49000000.0
2009-04-30 00:52:00,143.945,143.995,143.945,143.965,89400000.0
2009-04-30 00:53:00,143.99,144.02,143.975,143.98,67800000.0
2009-04-30 00:54:00,143.98,144.03,143.98,144.025,96800000.0
2009-04-30 00:55:00,144.025,144.025,144.0,144.0,8800000.0
2009-04-30 00:56:00,144.015,144.015,143.975,144.005,123400000.0
2009-04-30 00:57:00,144.02,144.02,143.995,143.995,27200000.0
2009-04-30 00:58:00,143.99,143.995,143.985,143.985,35400000.0
2009-04-30 00:59:00,143.99,143.99,143.92,143.94,195400000.0
2009-04-30 01:00:00,143.94,143.94,143.855,143.875,162800000.0
2009-04-30 01:01:00,143.875,143.875,143.825,143.85,272000000.0
2009-04-30 01:02:00,143.835,143.835,143.8,143.81,148800000.0
2009-04-30 01:03:00,143.81,143.81,143.785,143.8,205200000.0
2009-04-30 01:04:00,143.8,143.805,143.79,143.8,58200000.0
2009-04-30 01:05:00,143.8,143.8,143.785,143.79,106600000.0
2009-04-30 01:06:00,143.79,143.825,143.785,143.805,92400000.0
2009-04-30 01:07:00,143.805,143.865,143.805,143.815,119800000.0
2009-04-30 01:08:00,143.81,143.81,143.795,143.81,50200000.0
2009-04-30 01:09:00,143.805,143.81,143.72,143.73,125800000.0
2009-04-30 01:10:00,143.74,143.76,143.74,143.75,48000000.0
2009-04-30 01:11:00,143.76,143.76,143.75,143.75,27000000.0
2009-04-30 01:12:00,143.76,143.76,143.75,143.75,33000000.0
2009-04-30 01:13:00,143.76,143.76,143.75,143.75,12000000.0
2009-04-30 01:14:00,143.745,143.75,143.715,143.715,81800000.0
2009-04-30 01:15:00,143.715,143.785,143.715,143.755,80400000.0
2009-04-30 01:16:00,143.77,143.82,143.755,143.82,199600000.0
2009-04-30 01:17:00,143.835,143.835,143.765,143.775,146000000.0
2009-04-30 01:18:00,143.775,143.83,143.765,143.83,103200000.0
2009-04-30 01:19:00,143.845,143.86,143.83,143.84,48000000.0
2009-04-30 01:20:00,143.84,143.85,143.83,143.85,158600000.0
2009-04-30 01:21:00,143.85,143.85,143.755,143.77,112000000.0
2009-04-30 01:22:00,143.77,143.795,143.76,143.775,178600000.0
2009-04-30 01:23:00,143.785,143.795,143.765,143.775,137600000.0
2009-04-30 01:24:00,143.785,143.795,143.785,143.79,39400000.0
2009-04-30 01:25:00,143.795,143.865,143.795,143.855,153000000.0
2009-04-30 01:26:00,143.855,143.92,143.855,143.9,91600000.0
2009-04-30 01:27:00,143.92,144.01,143.91,144.01,134800000.0
2009-04-30 01:28:00,143.985,144.065,143.975,144.04,277400000.0
2009-04-30 01:29:00,144.04,144.06,144.01,144.055,95800000.0
2009-04-30 01:30:00,144.06,144.115,144.055,144.09,129400000.0
2009-04-30 01:31:00,144.095,144.135,144.095,144.115,125000000.0
2009-04-30 01:32:00,144.115,144.12,144.095,144.1,87200000.0
2009-04-30 01:33:00,144.1,144.11,144.085,144.09,158000000.0
2009-04-30 01:34:00,144.1,144.1,144.06,144.065,66800000.0
2009-04-30 01:35:00,144.07,144.08,144.06,144.07,127600000.0
2009-04-30 01:36:00,144.07,144.08,144.04,144.04,140600000.0
2009-04-30 01:37:00,144.035,144.045,143.98,143.995,250000000.0
2009-04-30 01:38:00,143.98,143.98,143.935,143.935,83200000.0
2009-04-30 01:39:00,143.94,143.945,143.93,143.93,40400000.0
2009-04-30 01:40:00,143.925,143.94,143.925,143.925,37000000.0
2009-04-30 01:41:00,143.925,143.955,143.925,143.935,136400000.0
2009-04-30 01:42:00,143.945,143.97,143.935,143.965,120600000.0
2009-04-30 01:43:00,143.965,143.995,143.965,143.995,105800000.0
2009-04-30 01:44:00,143.995,143.995,143.975,143.985,18400000.0
2009-04-30 01:45:00,143.975,144.0,143.975,143.995,33800000.0
2009-04-30 01:46:00,144.0,144.0,143.985,143.995,39200000.0
2009-04-30 01:47:00,144.01,144.04,143.995,144.03,61000000.0
2009-04-30 01:48:00,144.02,144.045,144.02,144.045,27200000.0
2009-04-30 01:49:00,144.05,144.065,144.045,144.045,48200000.0
2009-04-30 01:50:00,144.035,144.06,143.985,144.03,189600000.0
2009-04-30 01:51:00,144.03,144.035,144.02,144.035,41000000.0
2009-04-30 01:52:00,144.04,144.045,144.005,144.01,74200000.0
2009-04-30 01:53:00,144.015,144.015,144.015,144.015,6000000.0
2009-04-30 01:54:00,144.005,144.03,144.005,144.01,45800000.0
2009-04-30 01:55:00,144.025,144.03,143.995,144.015,178600000.0
2009-04-30 01:56:00,144.025,144.035,144.02,144.035,51000000.0
2009-04-30 01:57:00,144.04,144.045,143.995,144.02,83400000.0
2009-04-30 01:58:00,144.035,144.045,144.025,144.045,42000000.0
2009-04-30 01:59:00,144.05,144.145,144.05,144.125,207800000.0
2009-04-30 02:00:00,144.15,144.15,144.09,144.09,211800000.0
2009-04-30 02:01:00,144.075,144.125,144.06,144.115,302200000.0
2009-04-30 02:02:00,144.1,144.155,144.085,144.145,271000000.0
2009-04-30 02:03:00,144.145,144.145,144.13,144.145,89600000.0
2009-04-30 02:04:00,144.14,144.14,144.005,144.055,277600000.0
2009-04-30 02:05:00,144.05,144.065,144.03,144.04,142800000.0
2009-04-30 02:06:00,144.045,144.08,144.045,144.055,162200000.0
2009-04-30 02:07:00,144.055,144.07,144.01,144.025,156600000.0
2009-04-30 02:08:00,144.03,144.055,144.025,144.05,99800000.0
2009-04-30 02:09:00,144.05,144.13,144.04,144.08,210800000.0
2009-04-30 02:10:00,144.09,144.145,144.035,144.14,342800000.0
2009-04-30 02:11:00,144.14,144.34,144.135,144.34,419400000.0
2009-04-30 02:12:00,144.34,144.545,144.33,144.475,488400000.0
2009-04-30 02:13:00,144.48,144.555,144.41,144.41,158200000.0
2009-04-30 02:14:00,144.405,144.425,144.33,144.42,204000000.0
2009-04-30 02:15:00,144.44,144.47,144.405,144.44,203800000.0
2009-04-30 02:16:00,144.445,144.735,144.445,144.735,339400000.0
2009-04-30 02:17:00,144.735,144.74,144.62,144.69,408000000.0
2009-04-30 02:18:00,144.685,144.705,144.615,144.62,294800000.0
2009-04-30 02:19:00,144.615,144.625,144.52,144.545,272400000.0
2009-04-30 02:20:00,144.555,144.61,144.54,144.6,161800000.0
2009-04-30 02:21:00,144.61,144.675,144.6,144.675,158400000.0
2009-04-30 02:22:00,144.68,144.68,144.62,144.64,196400000.0
2009-04-30 02:23:00,144.635,144.645,144.61,144.625,150200000.0
2009-04-30 02:24:00,144.625,144.705,144.6,144.695,396000000.0
2009-04-30 02:25:00,144.685,144.72,144.66,144.72,260800000.0
2009-04-30 02:26:00,144.72,144.735,144.63,144.64,270600000.0
2009-04-30 02:27:00,144.645,144.685,144.645,144.685,148400000.0
2009-04-30 02:28:00,144.65,144.66,144.55,144.58,242200000.0
2009-04-30 02:29:00,144.58,144.58,144.475,144.475,203200000.0
2009-04-30 02:30:00,144.47,144.52,144.405,144.52,336600000.0
2009-04-30 02:31:00,144.515,144.54,144.46,144.46,184000000.0
2009-04-30 02:32:00,144.455,144.5,144.44,144.5,143600000.0
2009-04-30 02:33:00,144.495,144.5,144.45,144.46,164200000.0
2009-04-30 02:34:00,144.475,144.49,144.46,144.465,108200000.0
2009-04-30 02:35:00,144.465,144.53,144.465,144.485,297400000.0
2009-04-30 02:36:00,144.485,144.51,144.48,144.485,148600000.0
2009-04-30 02:37:00,144.485,144.61,144.475,144.61,205000000.0
2009-04-30 02:38:00,144.605,144.635,144.575,144.585,218600000.0
2009-04-30 02:39:00,144.58,144.6,144.555,144.6,239800000.0
2009-04-30 02:40:00,144.6,144.62,144.57,144.61,309000000.0
2009-04-30 02:41:00,144.615,144.81,144.61,144.8,398200000.0
2009-04-30 02:42:00,144.815,144.82,144.725,144.745,241200000.0
2009-04-30 02:43:00,144.745,144.765,144.705,144.71,200600000.0
2009-04-30 02:44:00,144.71,144.79,144.71,144.73,232400000.0
2009-04-30 02:45:00,144.73,144.74,144.7,144.71,142600000.0
2009-04-30 02:46:00,144.7,144.715,144.69,144.715,119600000.0
2009-04-30 02:47:00,144.71,144.73,144.68,144.695,141800000.0
2009-04-30 02:48:00,144.705,144.73,144.7,144.73,229200000.0
2009-04-30 02:49:00,144.72,144.73,144.67,144.675,105800000.0
2009-04-30 02:50:00,144.695,144.705,144.69,144.695,91800000.0
2009-04-30 02:51:00,144.705,144.82,144.695,144.82,176000000.0
2009-04-30 02:52:00,144.83,144.85,144.79,144.81,171600000.0
2009-04-30 02:53:00,144.815,144.9,144.785,144.785,106600000.0
2009-04-30 02:54:00,144.79,144.9,144.745,144.845,310200000.0
2009-04-30 02:55:00,144.845,144.845,144.675,144.76,350200000.0
2009-04-30 02:56:00,144.755,144.795,144.735,144.775,253000000.0
2009-04-30 02:57:00,144.775,144.805,144.685,144.685,331000000.0
2009-04-30 02:58:00,144.69,144.695,144.59,144.635,272600000.0
2009-04-30 02:59:00,144.635,144.635,144.525,144.635,354000000.0
2009-04-30 03:00:00,144.645,144.715,144.605,144.62,305800000.0
2009-04-30 03:01:00,144.615,144.615,144.475,144.485,196400000.0
2009-04-30 03:02:00,144.475,144.585,144.475,144.565,241600000.0
2009-04-30 03:03:00,144.565,144.575,144.495,144.505,184800000.0
2009-04-30 03:04:00,144.505,144.51,144.435,144.455,271400000.0
2009-04-30 03:05:00,144.445,144.485,144.41,144.41,289800000.0
2009-04-30 03:06:00,144.41,144.5,144.41,144.46,222400000.0
2009-04-30 03:07:00,144.465,144.545,144.465,144.485,294800000.0
2009-04-30 03:08:00,144.48,144.57,144.48,144.56,385800000.0
2009-04-30 03:09:00,144.57,144.57,144.49,144.535,174200000.0
2009-04-30 03:10:00,144.54,144.54,144.445,144.445,197600000.0
2009-04-30 03:11:00,144.45,144.455,144.4,144.41,156600000.0
2009-04-30 03:12:00,144.425,144.435,144.4,144.42,131600000.0
2009-04-30 03:13:00,144.42,144.42,144.41,144.415,20800000.0
2009-04-30 03:14:00,144.42,144.46,144.41,144.435,198900000.0
2009-04-30 03:15:00,144.43,144.445,144.41,144.41,93600000.0
2009-04-30 03:16:00,144.41,144.465,144.4,144.465,157600000.0
2009-04-30 03:17:00,144.46,144.49,144.45,144.47,89800000.0
2009-04-30 03:18:00,144.48,144.505,144.475,144.475,118600000.0
2009-04-30 03:19:00,144.475,144.58,144.475,144.56,167400000.0
2009-04-30 03:20:00,144.56,144.58,144.485,144.485,195800000.0
2009-04-30 03:21:00,144.49,144.525,144.49,144.515,62800000.0
2009-04-30 03:22:00,144.52,144.565,144.52,144.565,64400000.0
2009-04-30 03:23:00,144.57,144.66,144.57,144.645,261000000.0
2009-04-30 03:24:00,144.645,144.65,144.62,144.635,267200000.0
2009-04-30 03:25:00,144.65,144.68,144.635,144.67,200400000.0
2009-04-30 03:26:00,144.67,144.685,144.635,144.65,105400000.0
2009-04-30 03:27:00,144.64,144.66,144.63,144.63,134600000.0
2009-04-30 03:28:00,144.63,144.655,144.575,144.65,132200000.0
2009-04-30 03:29:00,144.645,144.685,144.625,144.68,216400000.0
2009-04-30 03:30:00,144.68,144.735,144.655,144.71,251000000.0
2009-04-30 03:31:00,144.7,144.755,144.695,144.745,182000000.0
2009-04-30 03:32:00,144.74,144.765,144.7,144.705,192800000.0
2009-04-30 03:33:00,144.71,144.785,144.705,144.765,195200000.0
2009-04-30 03:34:00,144.775,144.775,144.74,144.74,154800000.0
2009-04-30 03:35:00,144.735,144.735,144.61,144.64,203400000.0
2009-04-30 03:36:00,144.645,144.685,144.645,144.675,158400000.0
2009-04-30 03:37:00,144.665,144.72,144.635,144.705,156600000.0
2009-04-30 03:38:00,144.7,144.715,144.685,144.685,73600000.0
2009-04-30 03:39:00,144.695,144.76,144.685,144.76,149400000.0
2009-04-30 03:40:00,144.745,144.825,144.745,144.825,219800000.0
2009-04-30 03:41:00,144.82,144.825,144.72,144.72,230200000.0
2009-04-30 03:42:00,144.72,144.725,144.565,144.57,256000000.0
2009-04-30 03:43:00,144.565,144.635,144.565,144.575,196200000.0
2009-04-30 03:44:00,144.575,144.6,144.575,144.585,71600000.0
2009-04-30 03:45:00,144.585,144.595,144.54,144.585,98800000.0
2009-04-30 03:46:00,144.585,144.61,144.58,144.595,109000000.0
2009-04-30 03:47:00,144.605,144.625,144.605,144.605,191200000.0
2009-04-30 03:48:00,144.605,144.615,144.605,144.615,19200000.0
2009-04-30 03:49:00,144.615,144.615,144.565,144.595,203400000.0
2009-04-30 03:50:00,144.595,144.595,144.57,144.595,126400000.0
2009-04-30 03:51:00,144.605,144.615,144.58,144.595,126800000.0
2009-04-30 03:52:00,144.585,144.595,144.555,144.585,177000000.0
2009-04-30 03:53:00,144.585,144.59,144.555,144.555,81000000.0
2009-04-30 03:54:00,144.565,144.61,144.565,144.585,110000000.0
2009-04-30 03:55:00,144.58,144.6,144.57,144.6,196000000.0
2009-04-30 03:56:00,144.625,144.67,144.625,144.635,171000000.0
2009-04-30 03:57:00,144.635,144.745,144.635,144.745,220400000.0
2009-04-30 03:58:00,144.755,144.775,144.74,144.75,99200000.0
2009-04-30 03:59:00,144.74,144.76,144.7,144.7,182400000.0
2009-04-30 04:00:00,144.685,144.685,144.61,144.63,294200000.0
2009-04-30 04:01:00,144.63,144.655,144.615,144.615,218000000.0
2009-04-30 04:02:00,144.62,144.625,144.585,144.585,205800000.0
2009-04-30 04:03:00,144.585,144.625,144.585,144.61,105200000.0
2009-04-30 04:04:00,144.605,144.665,144.605,144.645,168000000.0
2009-04-30 04:05:00,144.65,144.665,144.635,144.645,196800000.0
2009-04-30 04:06:00,144.64,144.65,144.59,144.6,124600000.0
2009-04-30 04:07:00,144.6,144.6,144.48,144.48,125800000.0
2009-04-30 04:08:00,144.49,144.505,144.465,144.505,174800000.0
2009-04-30 04:09:00,144.51,144.55,144.505,144.55,92800000.0
2009-04-30 04:10:00,144.56,144.585,144.51,144.535,212400000.0
2009-04-30 04:11:00,144.535,144.54,144.5,144.5,109600000.0
2009-04-30 04:12:00,144.495,144.5,144.43,144.455,238000000.0
2009-04-30 04:13:00,144.445,144.47,144.44,144.47,148800000.0
2009-04-30 04:14:00,144.47,144.47,144.425,144.435,111000000.0
2009-04-30 04:15:00,144.435,144.48,144.425,144.48,106000000.0
2009-04-30 04:16:00,144.475,144.48,144.455,144.455,49600000.0
2009-04-30 04:17:00,144.455,144.465,144.34,144.365,127600000.0
2009-04-30 04:18:00,144.37,144.385,144.35,144.385,148600000.0
2009-04-30 04:19:00,144.385,144.39,144.305,144.315,217600000.0
2009-04-30 04:20:00,144.335,144.41,144.335,144.41,144400000.0
2009-04-30 04:21:00,144.39,144.43,144.38,144.395,160200000.0
2009-04-30 04:22:00,144.395,144.43,144.375,144.39,101400000.0
2009-04-30 04:23:00,144.395,144.405,144.385,144.405,136200000.0
2009-04-30 04:24:00,144.39,144.445,144.385,144.445,143000000.0
2009-04-30 04:25:00,144.45,144.46,144.4,144.405,183200000.0
2009-04-30 04:26:00,144.405,144.44,144.39,144.43,57600000.0
2009-04-30 04:27:00,144.445,144.46,144.42,144.44,88000000.0
2009-04-30 04:28:00,144.43,144.43,144.405,144.43,135200000.0
2009-04-30 04:29:00,144.405,144.455,144.405,144.44,78200000.0
2009-04-30 04:30:00,144.44,144.46,144.415,144.43,75600000.0
2009-04-30 04:31:00,144.43,144.445,144.41,144.415,118600000.0
2009-04-30 04:32:00,144.415,144.415,144.365,144.37,169600000.0
2009-04-30 04:33:00,144.38,144.44,144.365,144.43,198800000.0
2009-04-30 04:34:00,144.43,144.44,144.395,144.425,139600000.0
2009-04-30 04:35:00,144.445,144.45,144.42,144.445,176000000.0
2009-04-30 04:36:00,144.445,144.46,144.415,144.415,155000000.0
2009-04-30 04:37:00,144.425,144.425,144.38,144.39,265600000.0
2009-04-30 04:38:00,144.38,144.405,144.35,144.39,193600000.0
2009-04-30 04:39:00,144.395,144.41,144.39,144.41,16000000.0
2009-04-30 04:40:00,144.4,144.415,144.39,144.395,99200000.0
2009-04-30 04:41:00,144.385,144.395,144.375,144.385,138400000.0
2009-04-30 04:42:00,144.38,144.38,144.34,144.36,102400000.0
2009-04-30 04:43:00,144.355,144.36,144.33,144.35,154600000.0
2009-04-30 04:44:00,144.34,144.38,144.34,144.36,78800000.0
2009-04-30 04:45:00,144.36,144.36,144.31,144.325,184600000.0
2009-04-30 04:46:00,144.34,144.35,144.325,144.33,92000000.0
2009-04-30 04:47:00,144.335,144.375,144.33,144.365,80400000.0
2009-04-30 04:48:00,144.39,144.39,144.345,144.365,220800000.0
2009-04-30 04:49:00,144.375,144.41,144.37,144.395,96800000.0
2009-04-30 04:50:00,144.385,144.395,144.375,144.39,94800000.0
2009-04-30 04:51:00,144.39,144.39,144.32,144.34,132600000.0
2009-04-30 04:52:00,144.34,144.38,144.34,144.365,91600000.0
2009-04-30 04:53:00,144.37,144.44,144.37,144.395,261400000.0
2009-04-30 04:54:00,144.4,144.4,144.365,144.39,133400000.0
2009-04-30 04:55:00,144.39,144.495,144.39,144.495,163200000.0
2009-04-30 04:56:00,144.465,144.535,144.45,144.535,281000000.0
2009-04-30 04:57:00,144.535,144.545,144.475,144.505,242200000.0
2009-04-30 04:58:00,144.505,144.555,144.505,144.55,134400000.0
2009-04-30 04:59:00,144.55,144.55,144.48,144.485,214200000.0
2009-04-30 05:00:00,144.485,144.495,144.445,144.46,105800001.0
2009-04-30 05:01:00,144.465,144.485,144.44,144.445,81000000.0
2009-04-30 05:02:00,144.46,144.47,144.435,144.47,83000000.0
2009-04-30 05:03:00,144.46,144.555,144.4,144.505,223400000.0
2009-04-30 05:04:00,144.51,144.54,144.505,144.54,124800000.0
2009-04-30 05:05:00,144.53,144.535,144.475,144.515,128400000.0
2009-04-30 05:06:00,144.505,144.555,144.495,144.52,224800000.0
2009-04-30 05:07:00,144.52,144.58,144.52,144.57,290600000.0
2009-04-30 05:08:00,144.575,144.82,144.55,144.82,326000000.0
2009-04-30 05:09:00,144.82,144.825,144.735,144.76,248800000.0
2009-04-30 05:10:00,144.76,144.78,144.73,144.755,251400000.0
2009-04-30 05:11:00,144.755,144.805,144.73,144.765,181800000.0
2009-04-30 05:12:00,144.76,144.765,144.73,144.755,117800000.0
2009-04-30 05:13:00,144.745,144.765,144.68,144.69,210600000.0
2009-04-30 05:14:00,144.7,144.7,144.65,144.65,183600000.0
2009-04-30 05:15:00,144.645,144.66,144.605,144.615,161600000.0
2009-04-30 05:16:00,144.625,144.625,144.6,144.605,24000000.0
2009-04-30 05:17:00,144.605,144.635,144.595,144.62,116000000.0
2009-04-30 05:18:00,144.615,144.615,144.55,144.55,110000000.0
2009-04-30 05:19:00,144.55,144.62,144.54,144.615,165400000.0
2009-04-30 05:20:00,144.615,144.655,144.58,144.645,145400000.0
2009-04-30 05:21:00,144.645,144.645,144.615,144.62,97600000.0
2009-04-30 05:22:00,144.62,144.625,144.595,144.61,70400000.0
2009-04-30 05:23:00,144.61,144.61,144.57,144.58,85600000.0
2009-04-30 05:24:00,144.58,144.595,144.57,144.595,44600000.0
2009-04-30 05:25:00,144.595,144.65,144.595,144.635,105600000.0
2009-04-30 05:26:00,144.63,144.735,144.63,144.735,211200000.0
2009-04-30 05:27:00,144.73,144.735,144.68,144.685,83200000.0
2009-04-30 05:28:00,144.68,144.685,144.68,144.685,44800000.0
2009-04-30 05:29:00,144.685,144.715,144.685,144.69,145600000.0
2009-04-30 05:30:00,144.685,144.69,144.635,144.655,164800000.0
2009-04-30 05:31:00,144.66,144.68,144.655,144.67,49600000.0
2009-04-30 05:32:00,144.67,144.735,144.67,144.735,186400000.0
2009-04-30 05:33:00,144.735,144.75,144.735,144.75,126000000.0
2009-04-30 05:34:00,144.745,144.825,144.745,144.805,233400000.0
2009-04-30 05:35:00,144.825,144.86,144.775,144.845,579800000.0
2009-04-30 05:36:00,144.845,144.88,144.82,144.86,469600000.0
2009-04-30 05:37:00,144.865,144.865,144.82,144.84,228400000.0
2009-04-30 05:38:00,144.8,144.85,144.8,144.825,317999999.0
2009-04-30 05:39:00,144.805,144.845,144.69,144.69,220600000.0
2009-04-30 05:40:00,144.695,144.705,144.64,144.665,188400000.0
2009-04-30 05:41:00,144.65,144.66,144.63,144.645,233399999.0
2009-04-30 05:42:00,144.64,144.705,144.64,144.7,258000000.0
2009-04-30 05:43:00,144.69,144.7,144.66,144.665,129999999.0
2009-04-30 05:44:00,144.675,144.68,144.65,144.65,60000000.0
2009-04-30 05:45:00,144.655,144.655,144.61,144.615,274400000.0
2009-04-30 05:46:00,144.63,144.64,144.575,144.64,121800000.0
2009-04-30 05:47:00,144.64,144.665,144.57,144.6,211600000.0
2009-04-30 05:48:00,144.61,144.61,144.555,144.57,70000000.0
2009-04-30 05:49:00,144.57,144.57,144.525,144.535,131800000.0
2009-04-30 05:50:00,144.545,144.545,144.46,144.49,197800000.0
2009-04-30 05:51:00,144.495,144.495,144.445,144.475,160400000.0
2009-04-30 05:52:00,144.475,144.475,144.395,144.395,198800000.0
2009-04-30 05:53:00,144.395,144.42,144.325,144.355,445600000.0
2009-04-30 05:54:00,144.355,144.385,144.32,144.35,427200000.0
2009-04-30 05:55:00,144.33,144.335,144.18,144.245,520999999.0
2009-04-30 05:56:00,144.245,144.335,144.23,144.325,520499999.0
2009-04-30 05:57:00,144.335,144.41,144.335,144.37,466200000.0
2009-04-30 05:58:00,144.38,144.43,144.37,144.43,276400000.0
2009-04-30 05:59:00,144.435,144.44,144.355,144.36,409600000.0
2009-04-30 06:00:00,144.36,144.375,144.26,144.28,339000000.0
2009-04-30 06:01:00,144.27,144.275,144.03,144.03,528600000.0
2009-04-30 06:02:00,144.035,144.08,144.02,144.055,701400000.0
2009-04-30 06:03:00,144.11,144.12,144.05,144.1,372800000.0
2009-04-30 06:04:00,144.1,144.1,143.96,143.985,680800000.0
2009-04-30 06:05:00,143.97,143.97,143.8,143.82,475199999.0
2009-04-30 06:06:00,143.81,143.855,143.655,143.685,661200000.0
2009-04-30 06:07:00,143.685,143.78,143.62,143.775,572200001.0
2009-04-30 06:08:00,143.76,144.005,143.755,144.005,446600000.0
2009-04-30 06:09:00,144.01,144.07,144.005,144.045,289800000.0
2009-04-30 06:10:00,144.045,144.045,143.74,143.75,512200000.0
2009-04-30 06:11:00,143.755,143.845,143.755,143.815,240000000.0
2009-04-30 06:12:00,143.815,143.84,143.805,143.83,164400000.0
2009-04-30 06:13:00,143.86,143.915,143.86,143.895,88200000.0
2009-04-30 06:14:00,143.91,143.915,143.86,143.895,207400000.0
2009-04-30 06:15:00,143.895,143.95,143.835,143.835,331800000.0
2009-04-30 06:16:00,143.83,143.83,143.65,143.745,370000000.0
2009-04-30 06:17:00,143.745,143.77,143.68,143.685,359200000.0
2009-04-30 06:18:00,143.685,143.825,143.685,143.785,177000000.0
2009-04-30 06:19:00,143.785,143.785,143.76,143.785,157200000.0
2009-04-30 06:20:00,143.785,143.805,143.74,143.765,237000000.0
2009-04-30 06:21:00,143.78,143.805,143.775,143.785,192000000.0
2009-04-30 06:22:00,143.79,143.81,143.69,143.725,340400000.0
2009-04-30 06:23:00,143.72,143.765,143.71,143.73,192400000.0
2009-04-30 06:24:00,143.71,143.77,143.685,143.765,350800000.0
2009-04-30 06:25:00,143.765,143.82,143.765,143.805,116200000.0
2009-04-30 06:26:00,143.805,143.82,143.805,143.805,59800000.0
2009-04-30 06:27:00,143.805,143.835,143.805,143.805,89000000.0
2009-04-30 06:28:00,143.805,143.89,143.805,143.89,163000000.0
2009-04-30 06:29:00,143.89,143.965,143.875,143.925,209800000.0
2009-04-30 06:30:00,143.925,144.03,143.925,144.005,317400000.0
2009-04-30 06:31:00,144.005,144.02,143.995,144.005,205800000.0
2009-04-30 06:32:00,144.01,144.085,144.01,144.065,300400000.0
2009-04-30 06:33:00,144.075,144.085,144.025,144.055,270400000.0
2009-04-30 06:34:00,144.06,144.075,143.88,143.9,255400000.0
2009-04-30 06:35:00,143.9,143.91,143.885,143.89,237200000.0
2009-04-30 06:36:00,143.905,143.92,143.88,143.89,131200000.0
2009-04-30 06:37:00,143.89,143.91,143.825,143.835,248200000.0
2009-04-30 06:38:00,143.835,143.93,143.81,143.91,209200000.0
2009-04-30 06:39:00,143.905,143.935,143.89,143.915,112000000.0
2009-04-30 06:40:00,143.905,143.915,143.785,143.8,168800000.0
2009-04-30 06:41:00,143.8,143.87,143.785,143.845,183600000.0
2009-04-30 06:42:00,143.855,143.865,143.83,143.835,135800000.0
2009-04-30 06:43:00,143.845,143.865,143.845,143.855,52800000.0
2009-04-30 06:44:00,143.86,143.92,143.855,143.895,124000000.0
2009-04-30 06:45:00,143.935,143.96,143.935,143.96,51400000.0
2009-04-30 06:46:00,143.97,144.085,143.97,144.07,213600000.0
2009-04-30 06:47:00,144.07,144.075,144.02,144.03,230400000.0
2009-04-30 06:48:00,144.035,144.035,144.0,144.01,134600000.0
2009-04-30 06:49:00,144.035,144.04,144.01,144.01,144000000.0
2009-04-30 06:50:00,144.01,144.01,143.98,143.98,61800000.0
2009-04-30 06:51:00,143.98,144.015,143.96,144.01,63200000.0
2009-04-30 06:52:00,144.01,144.03,144.01,144.03,62400000.0
2009-04-30 06:53:00,144.03,144.045,144.025,144.035,90400000.0
2009-04-30 06:54:00,144.04,144.1,144.035,144.1,130000000.0
2009-04-30 06:55:00,144.09,144.13,144.085,144.13,174600000.0
2009-04-30 06:56:00,144.13,144.215,144.13,144.18,214200000.0
2009-04-30 06:57:00,144.18,144.2,144.15,144.17,233000000.0
2009-04-30 06:58:00,144.165,144.22,144.155,144.195,132000000.0
2009-04-30 06:59:00,144.195,144.195,144.155,144.16,99000000.0
2009-04-30 07:00:00,144.155,144.175,144.14,144.165,136400000.0
2009-04-30 07:01:00,144.16,144.19,144.16,144.17,233600000.0
2009-04-30 07:02:00,144.18,144.18,144.105,144.105,169000000.0
2009-04-30 07:03:00,144.105,144.12,144.105,144.115,85600000.0
2009-04-30 07:04:00,144.115,144.18,144.115,144.16,289600000.0
2009-04-30 07:05:00,144.15,144.15,144.095,144.11,100200000.0
2009-04-30 07:06:00,144.13,144.13,144.055,144.07,172800000.0
2009-04-30 07:07:00,144.065,144.07,144.045,144.06,129600000.0
2009-04-30 07:08:00,144.06,144.06,143.985,144.015,368600000.0
2009-04-30 07:09:00,144.015,144.02,143.915,143.94,177800000.0
2009-04-30 07:10:00,143.94,143.94,143.895,143.915,263400000.0
2009-04-30 07:11:00,143.915,143.915,143.88,143.905,99000000.0
2009-04-30 07:12:00,143.9,143.925,143.885,143.92,31200000.0
2009-04-30 07:13:00,143.92,143.92,143.89,143.89,9000000.0
2009-04-30 07:14:00,143.89,143.915,143.87,143.905,191200000.0
2009-04-30 07:15:00,143.91,143.99,143.905,143.935,131600000.0
2009-04-30 07:16:00,143.945,143.955,143.94,143.94,61000000.0
2009-04-30 07:17:00,143.94,143.985,143.93,143.965,106400000.0
2009-04-30 07:18:00,143.95,143.985,143.95,143.965,52800000.0
2009-04-30 07:19:00,143.95,143.975,143.95,143.975,42600000.0
2009-04-30 07:20:00,143.97,143.985,143.97,143.97,23600000.0
2009-04-30 07:21:00,143.96,143.98,143.96,143.97,48600000.0
2009-04-30 07:22:00,143.98,144.02,143.96,144.02,84800000.0
2009-04-30 07:23:00,144.03,144.065,144.025,144.065,115200000.0
2009-04-30 07:24:00,144.06,144.075,144.055,144.07,124800000.0
2009-04-30 07:25:00,144.08,144.095,144.055,144.055,102800000.0
2009-04-30 07:26:00,144.06,144.06,144.005,144.05,254800000.0
2009-04-30 07:27:00,144.04,144.11,144.035,144.105,203000000.0
2009-04-30 07:28:00,144.105,144.13,144.09,144.13,169000000.0
2009-04-30 07:29:00,144.14,144.14,144.09,144.12,116200000.0
2009-04-30 07:30:00,144.105,144.115,144.055,144.055,106400000.0
2009-04-30 07:31:00,144.05,144.075,144.045,144.06,161000000.0
2009-04-30 07:32:00,144.055,144.06,144.0,144.025,190400000.0
2009-04-30 07:33:00,144.025,144.025,143.965,143.965,103800000.0
2009-04-30 07:34:00,143.955,144.015,143.925,144.015,160800000.0
2009-04-30 07:35:00,144.005,144.015,143.955,143.98,135000000.0
2009-04-30 07:36:00,143.98,143.98,143.945,143.945,109600000.0
2009-04-30 07:37:00,143.945,143.955,143.925,143.925,126400000.0
2009-04-30 07:38:00,143.93,143.95,143.89,143.9,248000000.0
2009-04-30 07:39:00,143.9,144.025,143.895,144.025,285000000.0
2009-04-30 07:40:00,144.03,144.08,143.975,143.98,208000000.0
2009-04-30 07:41:00,144.02,144.025,143.96,143.965,162200000.0
2009-04-30 07:42:00,143.96,144.03,143.96,144.025,106800000.0
2009-04-30 07:43:00,144.025,144.03,143.985,143.985,88800000.0
2009-04-30 07:44:00,143.985,144.0,143.985,144.0,73600000.0
2009-04-30 07:45:00,144.0,144.015,143.975,144.015,88000000.0
2009-04-30 07:46:00,144.005,144.06,143.98,144.04,172000000.0
2009-04-30 07:47:00,144.04,144.04,143.985,144.03,214600000.0
2009-04-30 07:48:00,144.045,144.045,144.01,144.045,219200000.0
2009-04-30 07:49:00,144.055,144.11,144.045,144.11,93800000.0
2009-04-30 07:50:00,144.12,144.165,144.105,144.12,183000000.0
2009-04-30 07:51:00,144.11,144.13,144.1,144.13,179600000.0
2009-04-30 07:52:00,144.13,144.195,144.12,144.165,387400000.0
2009-04-30 07:53:00,144.16,144.18,144.135,144.145,297600000.0
2009-04-30 07:54:00,144.15,144.215,144.135,144.21,272400000.0
2009-04-30 07:55:00,144.215,144.345,144.21,144.325,264400000.0
2009-04-30 07:56:00,144.325,144.325,144.235,144.285,332000000.0
2009-04-30 07:57:00,144.29,144.34,144.27,144.33,178800000.0
2009-04-30 07:58:00,144.335,144.4,144.305,144.38,196000000.0
2009-04-30 07:59:00,144.41,144.47,144.4,144.46,300200000.0
2009-04-30 08:00:00,144.455,144.455,144.305,144.305,233200000.0
2009-04-30 08:01:00,144.33,144.33,144.225,144.305,272600000.0
2009-04-30 08:02:00,144.31,144.31,144.245,144.28,171400000.0
2009-04-30 08:03:00,144.28,144.295,144.175,144.21,248000000.0
2009-04-30 08:04:00,144.21,144.22,144.145,144.17,318200000.0
2009-04-30 08:05:00,144.18,144.195,144.14,144.145,418000000.0
2009-04-30 08:06:00,144.15,144.195,144.14,144.185,271000000.0
2009-04-30 08:07:00,144.19,144.27,144.19,144.255,279600000.0
2009-04-30 08:08:00,144.265,144.31,144.255,144.3,219200000.0
2009-04-30 08:09:00,144.29,144.34,144.265,144.315,294200000.0
2009-04-30 08:10:00,144.32,144.32,144.265,144.27,141800000.0
2009-04-30 08:11:00,144.28,144.3,144.27,144.285,213800000.0
2009-04-30 08:12:00,144.285,144.38,144.28,144.345,286800000.0
2009-04-30 08:13:00,144.34,144.37,144.325,144.33,294600000.0
2009-04-30 08:14:00,144.325,144.365,144.325,144.355,121600000.0
2009-04-30 08:15:00,144.37,144.43,144.36,144.415,268400000.0
2009-04-30 08:16:00,144.42,144.465,144.37,144.465,304800000.0
2009-04-30 08:17:00,144.465,144.54,144.4,144.535,369400000.0
2009-04-30 08:18:00,144.535,144.635,144.52,144.625,318400000.0
2009-04-30 08:19:00,144.62,144.62,144.505,144.505,198000000.0
2009-04-30 08:20:00,144.515,144.53,144.45,144.495,309800000.0
2009-04-30 08:21:00,144.5,144.51,144.475,144.5,236000000.0
2009-04-30 08:22:00,144.5,144.545,144.46,144.465,372000000.0
2009-04-30 08:23:00,144.47,144.475,144.41,144.41,181200000.0
2009-04-30 08:24:00,144.41,144.415,144.34,144.35,337200000.0
2009-04-30 08:25:00,144.355,144.42,144.355,144.41,252400000.0
2009-04-30 08:26:00,144.415,144.455,144.415,144.435,124000000.0
2009-04-30 08:27:00,144.43,144.465,144.395,144.4,386600000.0
2009-04-30 08:28:00,144.415,144.455,144.385,144.4,252800000.0
2009-04-30 08:29:00,144.4,144.435,144.375,144.375,257000000.0
2009-04-30 08:30:00,144.375,144.39,144.335,144.39,281600000.0
2009-04-30 08:31:00,144.39,144.425,144.34,144.42,468600001.0
2009-04-30 08:32:00,144.42,144.44,144.4,144.44,330400000.0
2009-04-30 08:33:00,144.44,144.525,144.425,144.49,301200000.0
2009-04-30 08:34:00,144.475,144.495,144.435,144.455,411200001.0
2009-04-30 08:35:00,144.445,144.46,144.39,144.41,196600000.0
2009-04-30 08:36:00,144.42,144.44,144.39,144.395,177600000.0
2009-04-30 08:37:00,144.41,144.43,144.37,144.375,192000000.0
2009-04-30 08:38:00,144.385,144.425,144.385,144.395,341000000.0
2009-04-30 08:39:00,144.4,144.45,144.4,144.45,215000000.0
2009-04-30 08:40:00,144.45,144.455,144.415,144.44,370800000.0
2009-04-30 08:41:00,144.445,144.5,144.44,144.455,181200000.0
2009-04-30 08:42:00,144.455,144.49,144.44,144.475,262400000.0
2009-04-30 08:43:00,144.485,144.685,144.485,144.585,725000001.0
2009-04-30 08:44:00,144.595,144.745,144.565,144.735,560000000.0
2009-04-30 08:45:00,144.735,144.795,144.65,144.68,630300000.0
2009-04-30 08:46:00,144.655,144.665,144.61,144.66,526200003.0
2009-04-30 08:47:00,144.66,144.665,144.595,144.625,641800002.0
2009-04-30 08:48:00,144.63,144.765,144.62,144.755,906000001.0
2009-04-30 08:49:00,144.755,144.78,144.69,144.75,603199998.0
2009-04-30 08:50:00,144.76,144.835,144.76,144.79,626600000.0
2009-04-30 08:51:00,144.805,144.935,144.77,144.93,921799999.0
2009-04-30 08:52:00,144.945,144.985,144.89,144.89,927200003.0
2009-04-30 08:53:00,144.9,145.0,144.88,144.92,899400002.0
2009-04-30 08:54:00,144.925,144.925,144.81,144.82,763199997.0
2009-04-30 08:55:00,144.82,144.85,144.755,144.76,538000000.0
2009-04-30 08:56:00,144.765,144.825,144.725,144.795,822199999.0
2009-04-30 08:57:00,144.805,144.88,144.785,144.87,595600000.0
2009-04-30 08:58:00,144.88,144.9,144.8,144.815,537200001.0
2009-04-30 08:59:00,144.805,144.86,144.78,144.85,789399997.0
2009-04-30 09:00:00,144.85,144.955,144.85,144.935,628000002.0
2009-04-30 09:01:00,144.925,145.015,144.925,145.005,821600002.0
2009-04-30 09:02:00,144.995,145.06,144.96,145.01,802200002.0
2009-04-30 09:03:00,145.015,145.16,145.015,145.15,579199999.0
2009-04-30 09:04:00,145.15,145.18,145.12,145.15,288599999.0
2009-04-30 09:05:00,145.11,145.115,145.04,145.08,813799999.0
2009-04-30 09:06:00,145.08,145.14,145.035,145.14,750000001.0
2009-04-30 09:07:00,145.14,145.18,145.11,145.125,504000000.0
2009-04-30 09:08:00,145.125,145.18,145.11,145.18,679400003.0
2009-04-30 09:09:00,145.195,145.265,145.19,145.265,542400000.0
2009-04-30 09:10:00,145.265,145.48,145.205,145.41,538200000.0
2009-04-30 09:11:00,145.41,145.455,145.38,145.415,832200002.0
2009-04-30 09:12:00,145.415,145.52,145.4,145.52,666000000.0
2009-04-30 09:13:00,145.51,145.545,145.45,145.485,898200000.0
2009-04-30 09:14:00,145.495,145.5,145.435,145.465,985200000.0
2009-04-30 09:15:00,145.47,145.49,145.41,145.41,874799999.0
2009-04-30 09:16:00,145.415,145.43,145.325,145.385,633999999.0
2009-04-30 09:17:00,145.39,145.545,145.37,145.46,595600000.0
2009-04-30 09:18:00,145.465,145.505,145.465,145.5,670399998.0
2009-04-30 09:19:00,145.49,145.495,145.365,145.37,868800001.0
2009-04-30 09:20:00,145.37,145.375,145.35,145.36,337900002.0
2009-04-30 09:21:00,145.36,145.38,145.32,145.355,470500002.0
2009-04-30 09:22:00,145.355,145.37,145.31,145.355,395700000.0
2009-04-30 09:23:00,145.345,145.39,145.33,145.38,505199999.0
2009-04-30 09:24:00,145.39,145.395,145.3,145.315,394200000.0
2009-04-30 09:25:00,145.305,145.325,145.255,145.255,526800001.0
2009-04-30 09:26:00,145.26,145.35,145.25,145.325,638199999.0
2009-04-30 09:27:00,145.325,145.395,145.285,145.29,760799999.0
2009-04-30 09:28:00,145.295,145.305,145.25,145.26,476800000.0
2009-04-30 09:29:00,145.26,145.26,145.175,145.18,582600001.0
2009-04-30 09:30:00,145.18,145.22,145.17,145.22,771800000.0
2009-04-30 09:31:00,145.21,145.245,145.2,145.245,723599997.0
2009-04-30 09:32:00,145.245,145.245,145.185,145.215,660400003.0
2009-04-30 09:33:00,145.225,145.26,145.215,145.245,537200001.0
2009-04-30 09:34:00,145.255,145.38,145.24,145.38,678399999.0
2009-04-30 09:35:00,145.38,145.415,145.32,145.415,671200000.0
2009-04-30 09:36:00,145.415,145.505,145.405,145.455,796800002.0
2009-04-30 09:37:00,145.49,145.54,145.45,145.475,738400001.0
2009-04-30 09:38:00,145.475,145.515,145.425,145.465,821600005.0
2009-04-30 09:39:00,145.475,145.49,145.44,145.46,876200001.0
2009-04-30 09:40:00,145.46,145.47,145.39,145.41,795199996.0
2009-04-30 09:41:00,145.415,145.465,145.315,145.335,921000000.0
2009-04-30 09:42:00,145.335,145.35,145.255,145.255,792400002.0
2009-04-30 09:43:00,145.26,145.47,145.26,145.385,1033800000.0
2009-04-30 09:44:00,145.39,145.445,145.36,145.445,779400001.0
2009-04-30 09:45:00,145.46,145.48,145.375,145.47,669599999.0
2009-04-30 09:46:00,145.475,145.54,145.435,145.535,740000001.0
2009-04-30 09:47:00,145.535,145.685,145.53,145.595,926000002.0
2009-04-30 09:48:00,145.595,145.605,145.515,145.57,511200000.0
2009-04-30 09:49:00,145.57,145.66,145.57,145.625,688000000.0
2009-04-30 09:50:00,145.625,145.63,145.555,145.56,739600000.0
2009-04-30 09:51:00,145.56,145.67,145.54,145.67,828400000.0
2009-04-30 09:52:00,145.665,145.82,145.665,145.775,603200001.0
2009-04-30 09:53:00,145.785,145.82,145.74,145.77,509200000.0
2009-04-30 09:54:00,145.765,145.84,145.765,145.81,423600000.0
2009-04-30 09:55:00,145.815,145.825,145.73,145.75,774799999.0
2009-04-30 09:56:00,145.755,145.77,145.7,145.75,408800000.0
2009-04-30 09:57:00,145.75,145.825,145.74,145.795,586400000.0
2009-04-30 09:58:00,145.79,145.955,145.77,145.86,651600000.0
2009-04-30 09:59:00,145.855,145.9,145.835,145.85,610000000.0
2009-04-30 10:00:00,145.87,145.885,145.77,145.775,671000000.0
2009-04-30 10:01:00,145.775,145.795,145.74,145.75,505400000.0
2009-04-30 10:02:00,145.75,145.825,145.695,145.815,591400000.0
2009-04-30 10:03:00,145.81,145.86,145.81,145.855,328800000.0
2009-04-30 10:04:00,145.855,145.885,145.84,145.88,388000000.0
2009-04-30 10:05:00,145.88,145.96,145.865,145.875,412000000.0
2009-04-30 10:06:00,145.87,145.975,145.865,145.96,499600000.0
2009-04-30 10:07:00,145.96,146.005,145.935,145.935,466399999.0
2009-04-30 10:08:00,145.935,145.935,145.855,145.855,411200001.0
2009-04-30 10:09:00,145.865,145.895,145.835,145.845,585000000.0
2009-04-30 10:10:00,145.85,145.85,145.755,145.77,417600000.0
2009-04-30 10:11:00,145.77,145.8,145.64,145.64,511800000.0
2009-04-30 10:12:00,145.64,145.645,145.53,145.535,570400000.0
2009-04-30 10:13:00,145.535,145.545,145.37,145.47,606000000.0
2009-04-30 10:14:00,145.47,145.505,145.45,145.5,494400000.0
2009-04-30 10:15:00,145.485,145.595,145.48,145.56,663599999.0
2009-04-30 10:16:00,145.55,145.595,145.51,145.595,468000000.0
2009-04-30 10:17:00,145.595,145.595,145.45,145.455,536800000.0
2009-04-30 10:18:00,145.46,145.58,145.445,145.525,428400000.0
2009-04-30 10:19:00,145.53,145.53,145.475,145.48,273200000.0
2009-04-30 10:20:00,145.48,145.57,145.48,145.57,440800000.0
2009-04-30 10:21:00,145.57,145.66,145.545,145.55,513999999.0
2009-04-30 10:22:00,145.55,145.55,145.465,145.48,433600000.0
2009-04-30 10:23:00,145.485,145.555,145.475,145.55,457600000.0
2009-04-30 10:24:00,145.555,145.64,145.555,145.605,516999999.0
2009-04-30 10:25:00,145.605,145.65,145.605,145.64,422399999.0
2009-04-30 10:26:00,145.64,145.66,145.465,145.495,594400000.0
2009-04-30 10:27:00,145.49,145.555,145.48,145.54,474399999.0
2009-04-30 10:28:00,145.545,145.575,145.51,145.535,467600000.0
2009-04-30 10:29:00,145.525,145.535,145.485,145.5,348000000.0
2009-04-30 10:30:00,145.5,145.59,145.49,145.525,523500000.0
2009-04-30 10:31:00,145.515,145.68,145.515,145.65,586800000.0
2009-04-30 10:32:00,145.65,145.66,145.595,145.605,509000000.0
2009-04-30 10:33:00,145.6,145.605,145.55,145.565,395999999.0
2009-04-30 10:34:00,145.565,145.57,145.42,145.475,585799999.0
2009-04-30 10:35:00,145.47,145.5,145.445,145.475,734399999.0
2009-04-30 10:36:00,145.475,145.55,145.445,145.525,726600000.0
2009-04-30 10:37:00,145.525,145.545,145.49,145.53,516000001.0
2009-04-30 10:38:00,145.525,145.56,145.515,145.53,470400000.0
2009-04-30 10:39:00,145.53,145.545,145.505,145.51,731600000.0
2009-04-30 10:40:00,145.51,145.57,145.51,145.535,280000000.0
2009-04-30 10:41:00,145.54,145.69,145.54,145.665,568000000.0
2009-04-30 10:42:00,145.67,145.72,145.66,145.7,612000000.0
2009-04-30 10:43:00,145.7,145.705,145.695,145.7,334800001.0
2009-04-30 10:44:00,145.7,145.7,145.61,145.65,322300000.0
2009-04-30 10:45:00,145.65,145.745,145.645,145.73,465000000.0
2009-04-30 10:46:00,145.73,145.73,145.695,145.71,433999999.0
2009-04-30 10:47:00,145.71,145.735,145.685,145.705,414800000.0
2009-04-30 10:48:00,145.705,145.715,145.675,145.7,707000000.0
2009-04-30 10:49:00,145.7,145.735,145.69,145.725,565200000.0
2009-04-30 10:50:00,145.72,145.725,145.635,145.66,644200000.0
2009-04-30 10:51:00,145.655,145.68,145.65,145.655,374800000.0
2009-04-30 10:52:00,145.65,145.71,145.65,145.685,444000000.0
2009-04-30 10:53:00,145.685,145.7,145.68,145.69,333200000.0
2009-04-30 10:54:00,145.69,145.69,145.535,145.655,515600000.0
2009-04-30 10:55:00,145.65,145.675,145.585,145.635,512000000.0
2009-04-30 10:56:00,145.572,145.606,145.471,145.503,718000000.0
2009-04-30 10:57:00,145.525,145.545,145.495,145.545,356200001.0
2009-04-30 10:58:00,145.55,145.585,145.49,145.5,614199999.0
2009-04-30 10:59:00,145.5,145.51,145.495,145.495,237800000.0
2009-04-30 11:00:00,145.5,145.5,145.36,145.37,530600000.0
2009-04-30 11:01:00,145.37,145.4,145.355,145.375,534400000.0
2009-04-30 11:02:00,145.38,145.41,145.275,145.28,411400000.0
2009-04-30 11:03:00,145.275,145.295,145.185,145.19,829800000.0
2009-04-30 11:04:00,145.185,145.225,145.155,145.16,610000000.0
2009-04-30 11:05:00,145.155,145.175,145.14,145.14,578800000.0
2009-04-30 11:06:00,145.14,145.325,145.14,145.295,519600000.0
2009-04-30 11:07:00,145.29,145.3,145.25,145.275,679200000.0
2009-04-30 11:08:00,145.275,145.275,145.215,145.215,580400000.0
2009-04-30 11:09:00,145.22,145.32,145.22,145.32,526400000.0
2009-04-30 11:10:00,145.315,145.365,145.285,145.355,600799998.0
2009-04-30 11:11:00,145.37,145.37,145.22,145.22,522000000.0
2009-04-30 11:12:00,145.22,145.255,145.125,145.255,547600000.0
2009-04-30 11:13:00,145.26,145.27,145.215,145.25,502400000.0
2009-04-30 11:14:00,145.255,145.355,145.25,145.26,709600000.0
2009-04-30 11:15:00,145.255,145.275,145.215,145.215,518000000.0
2009-04-30 11:16:00,145.19,145.265,145.11,145.26,508200000.0
2009-04-30 11:17:00,145.26,145.3,145.225,145.275,329200000.0
2009-04-30 11:18:00,145.275,145.29,145.2,145.21,492800000.0
2009-04-30 11:19:00,145.165,145.21,145.16,145.2,406400000.0
2009-04-30 11:20:00,145.21,145.28,145.21,145.275,445200000.0
2009-04-30 11:21:00,145.26,145.295,145.255,145.295,389200000.0
2009-04-30 11:22:00,145.295,145.325,145.225,145.225,291200000.0
2009-04-30 11:23:00,145.225,145.265,145.205,145.24,436400000.0
2009-04-30 11:24:00,145.24,145.305,145.23,145.29,545600000.0
2009-04-30 11:25:00,145.29,145.355,145.27,145.275,588400000.0
2009-04-30 11:26:00,145.28,145.29,145.14,145.18,385600000.0
2009-04-30 11:27:00,145.18,145.29,145.15,145.29,322600000.0
2009-04-30 11:28:00,145.28,145.3,145.245,145.255,380799999.0
2009-04-30 11:29:00,145.26,145.265,145.215,145.25,474800000.0
2009-04-30 11:30:00,145.25,145.25,145.22,145.235,507800000.0
2009-04-30 11:31:00,145.235,145.325,145.235,145.295,441600000.0
2009-04-30 11:32:00,145.29,145.3,145.19,145.2,581599998.0
2009-04-30 11:33:00,145.195,145.245,145.095,145.125,534199999.0
2009-04-30 11:34:00,145.125,145.135,144.96,144.96,806000000.0
2009-04-30 11:35:00,144.965,145.075,144.925,145.06,836800000.0
2009-04-30 11:36:00,145.07,145.11,145.035,145.07,635999999.0
2009-04-30 11:37:00,145.065,145.075,145.01,145.01,711600000.0
2009-04-30 11:38:00,145.015,145.15,145.01,145.11,609600000.0
2009-04-30 11:39:00,145.095,145.175,145.08,145.15,743999999.0
2009-04-30 11:40:00,145.15,145.2,145.11,145.2,618400000.0
2009-04-30 11:41:00,145.185,145.25,145.18,145.225,518800000.0
2009-04-30 11:42:00,145.225,145.285,145.225,145.25,605200000.0
2009-04-30 11:43:00,145.25,145.28,145.215,145.235,349800000.0
2009-04-30 11:44:00,145.235,145.24,145.17,145.17,532799999.0
2009-04-30 11:45:00,145.18,145.2,145.155,145.185,491200000.0
2009-04-30 11:46:00,145.185,145.21,145.185,145.185,430400000.0
2009-04-30 11:47:00,145.185,145.235,145.18,145.215,356800000.0
2009-04-30 11:48:00,145.215,145.245,145.155,145.17,549200000.0
2009-04-30 11:49:00,145.17,145.255,145.165,145.255,596400000.0
2009-04-30 11:50:00,145.255,145.35,145.24,145.35,536400000.0
2009-04-30 11:51:00,145.345,145.345,145.275,145.3,722400000.0
2009-04-30 11:52:00,145.305,145.375,145.275,145.345,503200000.0
2009-04-30 11:53:00,145.345,145.37,145.285,145.29,638000000.0
2009-04-30 11:54:00,145.29,145.435,145.29,145.39,626800000.0
2009-04-30 11:55:00,145.38,145.405,145.26,145.39,511600000.0
2009-04-30 11:56:00,145.39,145.455,145.31,145.435,572800000.0
2009-04-30 11:57:00,145.435,145.46,145.34,145.395,533800000.0
2009-04-30 11:58:00,145.385,145.44,145.355,145.435,540400000.0
2009-04-30 11:59:00,145.45,145.545,145.43,145.545,604799999.0
2009-04-30 12:00:00,145.53,145.58,145.5,145.54,658400000.0
2009-04-30 12:01:00,145.535,145.62,145.52,145.595,668800000.0
2009-04-30 12:02:00,145.59,145.84,145.59,145.825,720000000.0
2009-04-30 12:03:00,145.83,145.865,145.815,145.855,518200000.0
2009-04-30 12:04:00,145.875,145.905,145.85,145.86,512800000.0
2009-04-30 12:05:00,145.87,145.915,145.845,145.915,420200000.0
2009-04-30 12:06:00,145.89,146.02,145.885,146.0,496000000.0
2009-04-30 12:07:00,145.995,146.035,145.955,146.0,623600000.0
2009-04-30 12:08:00,145.995,146.02,145.97,146.0,645199999.0
2009-04-30 12:09:00,146.01,146.025,145.96,145.99,679400000.0
2009-04-30 12:10:00,145.985,146.08,145.98,146.055,624800000.0
2009-04-30 12:11:00,146.055,146.14,146.025,146.12,542000000.0
2009-04-30 12:12:00,146.12,146.195,146.08,146.14,420800000.0
2009-04-30 12:13:00,146.15,146.22,146.145,146.22,616800000.0
2009-04-30 12:14:00,146.22,146.245,146.105,146.15,586000000.0
2009-04-30 12:15:00,146.155,146.155,146.045,146.105,586800000.0
2009-04-30 12:16:00,146.105,146.225,146.105,146.195,596800000.0
2009-04-30 12:17:00,146.195,146.235,146.145,146.145,526800000.0
2009-04-30 12:18:00,146.14,146.2,146.12,146.165,512000000.0
2009-04-30 12:19:00,146.16,146.21,146.135,146.175,487600000.0
2009-04-30 12:20:00,146.175,146.175,146.055,146.065,265600000.0
2009-04-30 12:21:00,146.065,146.12,146.05,146.11,585600000.0
2009-04-30 12:22:00,146.1,146.15,146.065,146.085,664800000.0
2009-04-30 12:23:00,146.09,146.1,145.98,145.98,601799999.0
2009-04-30 12:24:00,145.985,145.985,145.805,145.835,685200000.0
2009-04-30 12:25:00,145.835,145.865,145.815,145.84,721599999.0
2009-04-30 12:26:00,145.84,145.895,145.84,145.895,708800000.0
2009-04-30 12:27:00,145.895,145.96,145.895,145.925,494800000.0
2009-04-30 12:28:00,145.92,145.98,145.905,145.975,556600000.0
2009-04-30 12:29:00,145.98,146.01,145.935,145.935,426800000.0
2009-04-30 12:30:00,145.935,145.96,145.885,145.905,546000000.0
2009-04-30 12:31:00,145.905,145.935,145.825,145.86,570000000.0
2009-04-30 12:32:00,145.86,145.905,145.86,145.89,296400000.0
2009-04-30 12:33:00,145.85,145.86,145.8,145.815,492000000.0
2009-04-30 12:34:00,145.815,145.82,145.775,145.795,381200000.0
2009-04-30 12:35:00,145.795,145.81,145.535,145.575,745800000.0
2009-04-30 12:36:00,145.56,145.56,145.405,145.55,579200000.0
2009-04-30 12:37:00,145.555,145.595,145.525,145.595,375200000.0
2009-04-30 12:38:00,145.595,145.78,145.585,145.78,584800000.0
2009-04-30 12:39:00,145.775,145.775,145.655,145.695,460800000.0
2009-04-30 12:40:00,145.7,145.73,145.685,145.725,356800000.0
2009-04-30 12:41:00,145.725,145.775,145.62,145.67,443600000.0
2009-04-30 12:42:00,145.695,145.755,145.655,145.755,286400000.0
2009-04-30 12:43:00,145.74,145.75,145.62,145.635,575600000.0
2009-04-30 12:44:00,145.635,145.645,145.595,145.625,558800000.0
2009-04-30 12:45:00,145.625,145.625,145.46,145.46,625200001.0
2009-04-30 12:46:00,145.435,145.455,145.25,145.415,671399999.0
2009-04-30 12:47:00,145.42,145.525,145.41,145.425,484800000.0
2009-04-30 12:48:00,145.42,145.48,145.38,145.48,491200000.0
2009-04-30 12:49:00,145.485,145.515,145.45,145.46,739199999.0
2009-04-30 12:50:00,145.465,145.475,145.31,145.335,702800000.0
2009-04-30 12:51:00,145.33,145.39,145.305,145.36,555199999.0
2009-04-30 12:52:00,145.35,145.39,145.31,145.39,576800000.0
2009-04-30 12:53:00,145.385,145.41,145.36,145.38,438200000.0
2009-04-30 12:54:00,145.38,145.5,145.34,145.5,651600000.0
2009-04-30 12:55:00,145.495,145.53,145.48,145.495,736800000.0
2009-04-30 12:56:00,145.495,145.605,145.495,145.6,604800000.0
2009-04-30 12:57:00,145.61,145.69,145.595,145.625,618400000.0
2009-04-30 12:58:00,145.625,145.64,145.535,145.54,550400000.0
2009-04-30 12:59:00,145.54,145.555,145.47,145.475,586400000.0
2009-04-30 13:00:00,145.465,145.54,145.46,145.48,554400000.0
2009-04-30 13:01:00,145.48,145.515,145.465,145.505,380400000.0
2009-04-30 13:02:00,145.505,145.525,145.465,145.47,366400000.0
2009-04-30 13:03:00,145.475,145.475,145.325,145.325,530400000.0
2009-04-30 13:04:00,145.335,145.365,145.285,145.285,499200000.0
2009-04-30 13:05:00,145.29,145.31,145.24,145.28,551200000.0
2009-04-30 13:06:00,145.28,145.34,145.21,145.34,720799999.0
2009-04-30 13:07:00,145.355,145.45,145.355,145.44,676000000.0
2009-04-30 13:08:00,145.44,145.47,145.36,145.36,624000000.0
2009-04-30 13:09:00,145.355,145.36,145.265,145.335,451600000.0
2009-04-30 13:10:00,145.33,145.36,145.27,145.345,680000002.0
2009-04-30 13:11:00,145.34,145.465,145.33,145.425,591000000.0
2009-04-30 13:12:00,145.43,145.45,145.36,145.36,606000000.0
2009-04-30 13:13:00,145.365,145.385,145.33,145.345,562000000.0
2009-04-30 13:14:00,145.345,145.42,145.325,145.42,595200000.0
2009-04-30 13:15:00,145.415,145.48,145.385,145.47,638000000.0
2009-04-30 13:16:00,145.47,145.51,145.44,145.445,570799999.0
2009-04-30 13:17:00,145.45,145.455,145.415,145.42,279200000.0
2009-04-30 13:18:00,145.43,145.5,145.43,145.465,324000000.0
2009-04-30 13:19:00,145.465,145.52,145.45,145.465,604800000.0
2009-04-30 13:20:00,145.465,145.555,145.465,145.55,250400000.0
2009-04-30 13:21:00,145.555,145.605,145.53,145.595,321600000.0
2009-04-30 13:22:00,145.595,145.66,145.57,145.615,505200000.0
2009-04-30 13:23:00,145.615,145.62,145.55,145.585,377800000.0
2009-04-30 13:24:00,145.585,145.6,145.555,145.59,249600000.0
2009-04-30 13:25:00,145.595,145.67,145.595,145.66,137600000.0
2009-04-30 13:26:00,145.675,145.675,145.555,145.565,557000000.0
2009-04-30 13:27:00,145.58,145.58,145.425,145.46,473400000.0
2009-04-30 13:28:00,145.46,145.495,145.435,145.47,463200000.0
2009-04-30 13:29:00,145.485,145.555,145.46,145.495,539199999.0
2009-04-30 13:30:00,145.51,145.565,145.505,145.565,552400000.0
2009-04-30 13:31:00,145.575,145.63,145.525,145.59,467999999.0
2009-04-30 13:32:00,145.59,145.655,145.585,145.605,501200000.0
2009-04-30 13:33:00,145.605,145.685,145.605,145.67,473600000.0
2009-04-30 13:34:00,145.67,145.775,145.67,145.685,527200000.0
2009-04-30 13:35:00,145.685,145.705,145.63,145.655,523200000.0
2009-04-30 13:36:00,145.645,145.67,145.61,145.67,353999999.0
2009-04-30 13:37:00,145.66,145.705,145.65,145.655,402400000.0
2009-04-30 13:38:00,145.655,145.66,145.605,145.65,280000000.0
2009-04-30 13:39:00,145.655,145.74,145.655,145.715,402400000.0
2009-04-30 13:40:00,145.715,145.745,145.695,145.705,465599999.0
2009-04-30 13:41:00,145.705,145.715,145.625,145.68,410400000.0
2009-04-30 13:42:00,145.68,145.715,145.655,145.675,396000000.0
2009-04-30 13:43:00,145.68,145.76,145.675,145.695,426000000.0
2009-04-30 13:44:00,145.7,145.715,145.635,145.7,365000000.0
2009-04-30 13:45:00,145.695,145.745,145.635,145.7,541000000.0
2009-04-30 13:46:00,145.7,145.76,145.675,145.755,444000000.0
2009-04-30 13:47:00,145.75,145.79,145.57,145.615,717200000.0
2009-04-30 13:48:00,145.615,145.71,145.6,145.66,465600000.0
2009-04-30 13:49:00,145.67,145.67,145.585,145.61,599400000.0
2009-04-30 13:50:00,145.6,145.64,145.58,145.605,347200000.0
2009-04-30 13:51:00,145.605,145.65,145.555,145.65,480800000.0
2009-04-30 13:52:00,145.65,145.66,145.63,145.655,540800000.0
2009-04-30 13:53:00,145.655,145.72,145.62,145.665,606400000.0
2009-04-30 13:54:00,145.67,145.675,145.645,145.67,392800000.0
2009-04-30 13:55:00,145.67,145.705,145.655,145.685,402400000.0
2009-04-30 13:56:00,145.685,145.715,145.615,145.615,412800000.0
2009-04-30 13:57:00,145.615,145.68,145.615,145.68,512400000.0
2009-04-30 13:58:00,145.68,145.68,145.595,145.61,652600001.0
2009-04-30 13:59:00,145.615,145.645,145.595,145.6,432000000.0
2009-04-30 14:00:00,145.6,145.6,145.44,145.44,573599999.0
2009-04-30 14:01:00,145.435,145.47,145.395,145.395,663400000.0
2009-04-30 14:02:00,145.395,145.395,145.275,145.275,518800000.0
2009-04-30 14:03:00,145.275,145.32,145.25,145.25,668800000.0
2009-04-30 14:04:00,145.25,145.33,145.205,145.315,581600000.0
2009-04-30 14:05:00,145.32,145.4,145.31,145.4,399600000.0
2009-04-30 14:06:00,145.395,145.575,145.38,145.575,372800000.0
2009-04-30 14:07:00,145.575,145.645,145.565,145.565,541600000.0
2009-04-30 14:08:00,145.565,145.65,145.52,145.64,491400000.0
2009-04-30 14:09:00,145.64,145.705,145.62,145.665,406000000.0
2009-04-30 14:10:00,145.655,145.68,145.625,145.655,344400000.0
2009-04-30 14:11:00,145.665,145.83,145.655,145.83,340400000.0
2009-04-30 14:12:00,145.825,145.84,145.74,145.755,427600000.0
2009-04-30 14:13:00,145.765,145.845,145.76,145.845,479600000.0
2009-04-30 14:14:00,145.845,145.925,145.835,145.845,698200001.0
2009-04-30 14:15:00,145.86,145.865,145.755,145.84,591400000.0
2009-04-30 14:16:00,145.845,145.94,145.845,145.93,452800000.0
2009-04-30 14:17:00,145.93,145.935,145.885,145.89,525000000.0
2009-04-30 14:18:00,145.875,145.875,145.83,145.86,338800000.0
2009-04-30 14:19:00,145.86,145.865,145.785,145.785,405000000.0
2009-04-30 14:20:00,145.78,145.78,145.71,145.73,443800000.0
2009-04-30 14:21:00,145.715,145.805,145.71,145.79,334800000.0
2009-04-30 14:22:00,145.79,145.805,145.77,145.79,176200000.0
2009-04-30 14:23:00,145.79,145.795,145.74,145.79,409200000.0
2009-04-30 14:24:00,145.79,145.81,145.785,145.795,367600000.0
2009-04-30 14:25:00,145.79,145.82,145.78,145.82,353600000.0
2009-04-30 14:26:00,145.815,145.825,145.78,145.785,305600000.0
2009-04-30 14:27:00,145.795,145.86,145.78,145.86,373200000.0
2009-04-30 14:28:00,145.85,145.855,145.75,145.815,390800000.0
2009-04-30 14:29:00,145.815,145.85,145.695,145.695,436600000.0
2009-04-30 14:30:00,145.685,145.745,145.655,145.67,378000000.0
2009-04-30 14:31:00,145.685,145.685,145.62,145.64,356000000.0
2009-04-30 14:32:00,145.64,145.69,145.57,145.685,463200000.0
2009-04-30 14:33:00,145.675,145.755,145.675,145.74,529600000.0
2009-04-30 14:34:00,145.735,145.735,145.625,145.715,490000000.0
2009-04-30 14:35:00,145.715,145.79,145.705,145.78,337800000.0
2009-04-30 14:36:00,145.785,145.945,145.785,145.94,448000000.0
2009-04-30 14:37:00,145.945,145.95,145.665,145.67,406200000.0
2009-04-30 14:38:00,145.655,145.68,145.535,145.585,525400000.0
2009-04-30 14:39:00,145.58,145.655,145.515,145.64,513200000.0
2009-04-30 14:40:00,145.655,145.77,145.645,145.72,457199999.0
2009-04-30 14:41:00,145.72,145.725,145.66,145.66,460800000.0
2009-04-30 14:42:00,145.66,145.705,145.605,145.66,374800000.0
2009-04-30 14:43:00,145.66,145.7,145.625,145.68,402000000.0
2009-04-30 14:44:00,145.65,145.685,145.6,145.62,445600000.0
2009-04-30 14:45:00,145.62,145.63,145.51,145.52,482000000.0
2009-04-30 14:46:00,145.525,145.545,145.47,145.505,372800000.0
2009-04-30 14:47:00,145.505,145.535,145.49,145.535,437600000.0
2009-04-30 14:48:00,145.535,145.56,145.515,145.535,339200000.0
2009-04-30 14:49:00,145.525,145.575,145.525,145.53,315600000.0
2009-04-30 14:50:00,145.535,145.535,145.43,145.495,594400000.0
2009-04-30 14:51:00,145.49,145.53,145.365,145.415,488000000.0
2009-04-30 14:52:00,145.42,145.505,145.41,145.505,371200000.0
2009-04-30 14:53:00,145.51,145.625,145.47,145.615,506600000.0
2009-04-30 14:54:00,145.615,145.765,145.58,145.63,565600000.0
2009-04-30 14:55:00,145.62,145.675,145.61,145.67,478400000.0
2009-04-30 14:56:00,145.66,145.66,145.555,145.56,481600000.0
2009-04-30 14:57:00,145.55,145.58,145.49,145.57,713199999.0
2009-04-30 14:58:00,145.58,145.59,145.535,145.57,610800000.0
2009-04-30 14:59:00,145.575,145.575,145.48,145.51,445000000.0
2009-04-30 15:00:00,145.515,145.635,145.515,145.605,384000000.0
2009-04-30 15:01:00,145.59,145.65,145.55,145.635,329000000.0
2009-04-30 15:02:00,145.62,145.635,145.54,145.56,465600000.0
2009-04-30 15:03:00,145.545,145.55,145.475,145.48,472400000.0
2009-04-30 15:04:00,145.48,145.48,145.415,145.445,578400000.0
2009-04-30 15:05:00,145.44,145.46,145.345,145.46,646400000.0
2009-04-30 15:06:00,145.46,145.46,145.415,145.45,357200000.0
2009-04-30 15:07:00,145.45,145.51,145.385,145.39,457600000.0
2009-04-30 15:08:00,145.405,145.42,145.225,145.23,630800000.0
2009-04-30 15:09:00,145.23,145.28,145.18,145.205,606800000.0
2009-04-30 15:10:00,145.215,145.335,145.195,145.23,559000000.0
2009-04-30 15:11:00,145.23,145.23,145.07,145.085,542400000.0
2009-04-30 15:12:00,145.06,145.12,145.06,145.105,616600000.0
2009-04-30 15:13:00,145.105,145.12,144.97,145.05,672800000.0
2009-04-30 15:14:00,145.055,145.115,145.04,145.09,520400000.0
2009-04-30 15:15:00,145.08,145.1,144.89,144.895,543400000.0
2009-04-30 15:16:00,144.895,144.935,144.775,144.78,574800000.0
2009-04-30 15:17:00,144.78,144.815,144.685,144.75,604800000.0
2009-04-30 15:18:00,144.76,144.89,144.725,144.845,677000000.0
2009-04-30 15:19:00,144.845,144.93,144.845,144.875,697599999.0
2009-04-30 15:20:00,144.875,144.885,144.85,144.87,333200000.0
2009-04-30 15:21:00,144.87,144.89,144.8,144.885,388000000.0
2009-04-30 15:22:00,144.885,144.93,144.885,144.915,460200000.0
2009-04-30 15:23:00,144.93,145.025,144.92,145.01,526800000.0
2009-04-30 15:24:00,145.0,145.08,144.985,145.045,503200000.0
2009-04-30 15:25:00,145.045,145.095,145.04,145.095,304800000.0
2009-04-30 15:26:00,145.085,145.085,145.045,145.07,449600000.0
2009-04-30 15:27:00,145.08,145.155,145.075,145.135,420800000.0
2009-04-30 15:28:00,145.15,145.225,145.135,145.205,460000000.0
2009-04-30 15:29:00,145.185,145.215,145.17,145.215,395200000.0
2009-04-30 15:30:00,145.215,145.27,145.14,145.15,572000000.0
2009-04-30 15:31:00,145.15,145.185,145.105,145.15,532800000.0
2009-04-30 15:32:00,145.155,145.155,144.955,145.045,653799999.0
2009-04-30 15:33:00,145.08,145.085,144.955,144.96,540599998.0
2009-04-30 15:34:00,144.935,144.965,144.875,144.9,672400000.0
2009-04-30 15:35:00,144.9,144.995,144.9,144.99,544400000.0
2009-04-30 15:36:00,144.98,144.99,144.86,144.92,705200000.0
2009-04-30 15:37:00,144.91,144.99,144.885,144.985,456800000.0
2009-04-30 15:38:00,144.995,145.03,144.965,144.985,533000000.0
2009-04-30 15:39:00,144.985,145.09,144.945,145.09,685999999.0
2009-04-30 15:40:00,145.09,145.155,145.045,145.075,597600000.0
2009-04-30 15:41:00,145.085,145.095,145.015,145.03,542000000.0
2009-04-30 15:42:00,145.035,145.19,145.035,145.13,711600001.0
2009-04-30 15:43:00,145.125,145.145,145.095,145.135,593200001.0
2009-04-30 15:44:00,145.125,145.145,145.095,145.13,557599999.0
2009-04-30 15:45:00,145.13,145.165,145.07,145.1,509600000.0
2009-04-30 15:46:00,145.095,145.105,145.02,145.02,541400000.0
2009-04-30 15:47:00,145.02,145.065,144.975,145.015,516000000.0
2009-04-30 15:48:00,145.015,145.025,144.9,144.905,528800000.0
2009-04-30 15:49:00,144.905,144.94,144.835,144.835,417599999.0
2009-04-30 15:50:00,144.835,144.915,144.835,144.875,460800000.0
2009-04-30 15:51:00,144.87,144.925,144.83,144.855,492000000.0
2009-04-30 15:52:00,144.85,144.85,144.79,144.8,327400000.0
2009-04-30 15:53:00,144.805,144.905,144.785,144.82,576800000.0
2009-04-30 15:54:00,144.825,144.855,144.785,144.81,468000000.0
2009-04-30 15:55:00,144.8,144.83,144.785,144.79,360000000.0
2009-04-30 15:56:00,144.785,144.865,144.785,144.84,402000000.0
2009-04-30 15:57:00,144.835,144.905,144.795,144.86,432400000.0
2009-04-30 15:58:00,144.85,144.86,144.75,144.76,410200000.0
2009-04-30 15:59:00,144.76,144.775,144.655,144.685,627000000.0
2009-04-30 16:00:00,144.7,144.795,144.69,144.74,679200000.0
2009-04-30 16:01:00,144.745,144.88,144.74,144.86,443200000.0
2009-04-30 16:02:00,144.875,144.95,144.865,144.895,357600000.0
2009-04-30 16:03:00,144.905,144.92,144.855,144.86,352400000.0
2009-04-30 16:04:00,144.87,144.925,144.83,144.87,606800000.0
2009-04-30 16:05:00,144.87,144.92,144.85,144.88,508400000.0
2009-04-30 16:06:00,144.88,144.935,144.88,144.92,448400000.0
2009-04-30 16:07:00,144.925,144.935,144.845,144.855,575200000.0
2009-04-30 16:08:00,144.855,144.92,144.83,144.85,538000000.0
2009-04-30 16:09:00,144.85,144.88,144.76,144.785,442400000.0
2009-04-30 16:10:00,144.79,144.955,144.79,144.875,351200000.0
2009-04-30 16:11:00,144.875,144.91,144.845,144.89,384000000.0
2009-04-30 16:12:00,144.89,144.905,144.84,144.84,383600000.0
2009-04-30 16:13:00,144.84,144.86,144.755,144.79,371400000.0
2009-04-30 16:14:00,144.78,144.875,144.78,144.865,332800000.0
2009-04-30 16:15:00,144.865,144.9,144.79,144.83,511399999.0
2009-04-30 16:16:00,144.825,144.845,144.79,144.84,288400000.0
2009-04-30 16:17:00,144.835,144.86,144.665,144.665,376000000.0
2009-04-30 16:18:00,144.655,144.755,144.63,144.7,384800000.0
2009-04-30 16:19:00,144.7,144.715,144.64,144.69,484000000.0
2009-04-30 16:20:00,144.68,144.72,144.65,144.65,284000000.0
2009-04-30 16:21:00,144.66,144.66,144.575,144.615,537200000.0
2009-04-30 16:22:00,144.615,144.63,144.575,144.595,358800000.0
2009-04-30 16:23:00,144.605,144.62,144.555,144.565,291999999.0
2009-04-30 16:24:00,144.57,144.59,144.545,144.565,305200000.0
2009-04-30 16:25:00,144.575,144.69,144.555,144.69,607200000.0
2009-04-30 16:26:00,144.705,144.775,144.7,144.74,805600000.0
2009-04-30 16:27:00,144.735,144.935,144.735,144.85,672400000.0
2009-04-30 16:28:00,144.845,144.845,144.635,144.65,578000000.0
2009-04-30 16:29:00,144.65,144.775,144.645,144.755,655600000.0
2009-04-30 16:30:00,144.755,144.88,144.755,144.86,634800000.0
2009-04-30 16:31:00,144.86,144.875,144.79,144.83,735600000.0
2009-04-30 16:32:00,144.83,144.835,144.76,144.785,568400000.0
2009-04-30 16:33:00,144.795,144.795,144.745,144.765,471200000.0
2009-04-30 16:34:00,144.755,144.77,144.72,144.745,502400000.0
2009-04-30 16:35:00,144.755,144.915,144.735,144.885,652800000.0
2009-04-30 16:36:00,144.89,144.945,144.785,144.79,585200000.0
2009-04-30 16:37:00,144.79,144.815,144.765,144.795,352000000.0
2009-04-30 16:38:00,144.795,144.875,144.785,144.855,560000000.0
2009-04-30 16:39:00,144.85,144.875,144.815,144.85,599999998.0
2009-04-30 16:40:00,144.85,144.94,144.84,144.855,575600000.0
2009-04-30 16:41:00,144.85,144.87,144.77,144.835,672800000.0
2009-04-30 16:42:00,144.83,144.95,144.83,144.95,504800000.0
2009-04-30 16:43:00,144.95,144.95,144.86,144.895,619200000.0
2009-04-30 16:44:00,144.895,144.945,144.86,144.94,702800000.0
2009-04-30 16:45:00,144.945,145.03,144.92,144.995,593600000.0
2009-04-30 16:46:00,144.99,145.115,144.98,145.115,485200000.0
2009-04-30 16:47:00,145.11,145.155,145.095,145.115,536200000.0
2009-04-30 16:48:00,145.11,145.15,145.095,145.125,696399999.0
2009-04-30 16:49:00,145.125,145.26,145.09,145.25,612799999.0
2009-04-30 16:50:00,145.255,145.33,145.255,145.315,448800000.0
2009-04-30 16:51:00,145.305,145.35,145.265,145.31,530200000.0
2009-04-30 16:52:00,145.315,145.335,145.235,145.25,426000000.0
2009-04-30 16:53:00,145.24,145.305,145.24,145.3,480000000.0
2009-04-30 16:54:00,145.295,145.455,145.29,145.455,518600000.0
2009-04-30 16:55:00,145.46,145.46,145.39,145.39,462800000.0
2009-04-30 16:56:00,145.39,145.56,145.37,145.56,508800000.0
2009-04-30 16:57:00,145.565,145.585,145.53,145.56,476800000.0
2009-04-30 16:58:00,145.555,145.83,145.52,145.83,664600000.0
2009-04-30 16:59:00,145.83,145.91,145.725,145.775,717200000.0
2009-04-30 17:00:00,145.795,145.795,145.56,145.57,658200000.0
2009-04-30 17:01:00,145.575,145.575,145.47,145.535,606400000.0
2009-04-30 17:02:00,145.535,145.68,145.505,145.65,723400000.0
2009-04-30 17:03:00,145.665,145.765,145.635,145.74,612000000.0
2009-04-30 17:04:00,145.75,145.85,145.75,145.835,392400000.0
2009-04-30 17:05:00,145.845,146.005,145.845,145.97,462400000.0
2009-04-30 17:06:00,145.965,145.97,145.88,145.895,565199999.0
2009-04-30 17:07:00,145.89,145.905,145.845,145.865,553599999.0
2009-04-30 17:08:00,145.875,145.915,145.855,145.905,440800000.0
2009-04-30 17:09:00,145.93,145.945,145.855,145.885,237000000.0
2009-04-30 17:10:00,145.89,145.92,145.855,145.885,470000000.0
2009-04-30 17:11:00,145.885,145.9,145.82,145.825,319600000.0
2009-04-30 17:12:00,145.815,145.84,145.785,145.79,468400000.0
2009-04-30 17:13:00,145.785,145.89,145.765,145.88,395200000.0
2009-04-30 17:14:00,145.88,146.09,145.88,146.02,495600000.0
2009-04-30 17:15:00,146.035,146.19,146.035,146.18,405400000.0
2009-04-30 17:16:00,146.17,146.275,146.12,146.27,589300000.0
2009-04-30 17:17:00,146.275,146.445,146.26,146.35,419200000.0
2009-04-30 17:18:00,146.36,146.4,146.31,146.335,526200000.0
2009-04-30 17:19:00,146.335,146.37,146.175,146.18,565000000.0
2009-04-30 17:20:00,146.185,146.3,146.18,146.265,553600000.0
2009-04-30 17:21:00,146.265,146.27,146.185,146.185,332200000.0
2009-04-30 17:22:00,146.18,146.265,146.17,146.25,277200000.0
2009-04-30 17:23:00,146.24,146.24,146.095,146.15,482000001.0
2009-04-30 17:24:00,146.155,146.235,146.115,146.125,517200000.0
2009-04-30 17:25:00,146.115,146.205,146.085,146.17,379400000.0
2009-04-30 17:26:00,146.16,146.24,146.14,146.195,679600000.0
2009-04-30 17:27:00,146.195,146.415,146.195,146.415,418600000.0
2009-04-30 17:28:00,146.415,146.5,146.4,146.445,694400000.0
2009-04-30 17:29:00,146.45,146.52,146.435,146.44,503200000.0
2009-04-30 17:30:00,146.44,146.475,146.395,146.45,422400000.0
2009-04-30 17:31:00,146.465,146.605,146.455,146.48,445200000.0
2009-04-30 17:32:00,146.48,146.545,146.455,146.46,355600000.0
2009-04-30 17:33:00,146.46,146.5,146.4,146.42,470400000.0
2009-04-30 17:34:00,146.42,146.455,146.27,146.305,462800000.0
2009-04-30 17:35:00,146.295,146.39,146.275,146.385,359200000.0
2009-04-30 17:36:00,146.39,146.41,146.245,146.31,481600000.0
2009-04-30 17:37:00,146.31,146.32,146.245,146.29,455200000.0
2009-04-30 17:38:00,146.28,146.29,146.18,146.21,402000000.0
2009-04-30 17:39:00,146.215,146.345,146.215,146.33,429600000.0
2009-04-30 17:40:00,146.335,146.38,146.29,146.365,363200000.0
2009-04-30 17:41:00,146.37,146.41,146.345,146.375,351600000.0
2009-04-30 17:42:00,146.375,146.42,146.34,146.34,340800000.0
2009-04-30 17:43:00,146.345,146.35,146.265,146.29,457200000.0
2009-04-30 17:44:00,146.29,146.29,146.22,146.245,305800000.0
2009-04-30 17:45:00,146.245,146.31,146.145,146.26,475600000.0
2009-04-30 17:46:00,146.27,146.275,146.18,146.225,385600000.0
2009-04-30 17:47:00,146.22,146.245,146.2,146.24,364400000.0
2009-04-30 17:48:00,146.235,146.295,146.235,146.28,281600000.0
2009-04-30 17:49:00,146.24,146.335,146.235,146.335,290400000.0
2009-04-30 17:50:00,146.34,146.37,146.24,146.24,436800000.0
2009-04-30 17:51:00,146.24,146.24,146.16,146.195,232000000.0
2009-04-30 17:52:00,146.195,146.195,146.15,146.15,209600000.0
2009-04-30 17:53:00,146.15,146.175,146.125,146.125,348800000.0
2009-04-30 17:54:00,146.155,146.185,146.115,146.175,426000000.0
2009-04-30 17:55:00,146.165,146.21,146.135,146.18,599200000.0
2009-04-30 17:56:00,146.19,146.225,146.155,146.205,350400000.0
2009-04-30 17:57:00,146.2,146.295,146.155,146.295,692000000.0
2009-04-30 17:58:00,146.29,146.315,146.255,146.265,273600000.0
2009-04-30 17:59:00,146.265,146.27,146.105,146.12,325800000.0
2009-04-30 18:00:00,146.12,146.13,146.07,146.11,418000000.0
2009-04-30 18:01:00,146.12,146.165,146.04,146.055,371200000.0
2009-04-30 18:02:00,146.06,146.085,146.04,146.055,471200000.0
2009-04-30 18:03:00,146.06,146.065,146.025,146.025,338400000.0
2009-04-30 18:04:00,146.02,146.075,146.0,146.06,488000000.0
2009-04-30 18:05:00,146.06,146.125,146.055,146.07,328000000.0
2009-04-30 18:06:00,146.08,146.21,146.08,146.17,368000000.0
2009-04-30 18:07:00,146.16,146.255,146.16,146.25,267200000.0
2009-04-30 18:08:00,146.22,146.29,146.22,146.24,422400000.0
2009-04-30 18:09:00,146.24,146.295,146.205,146.295,510400000.0
2009-04-30 18:10:00,146.28,146.365,146.26,146.295,516800000.0
2009-04-30 18:11:00,146.295,146.3,146.2,146.28,369600000.0
2009-04-30 18:12:00,146.28,146.39,146.28,146.37,430400000.0
2009-04-30 18:13:00,146.38,146.41,146.33,146.37,419200000.0
2009-04-30 18:14:00,146.38,146.405,146.345,146.355,321600000.0
2009-04-30 18:15:00,146.355,146.38,146.305,146.375,241600000.0
2009-04-30 18:16:00,146.37,146.47,146.35,146.465,296000000.0
2009-04-30 18:17:00,146.465,146.54,146.445,146.525,284800000.0
2009-04-30 18:18:00,146.535,146.545,146.475,146.535,378799999.0
2009-04-30 18:19:00,146.54,146.59,146.505,146.58,508800000.0
2009-04-30 18:20:00,146.575,146.685,146.53,146.68,587600000.0
2009-04-30 18:21:00,146.695,146.89,146.695,146.89,628400000.0
2009-04-30 18:22:00,146.885,146.945,146.825,146.835,618400000.0
2009-04-30 18:23:00,146.835,146.855,146.765,146.79,552000000.0
2009-04-30 18:24:00,146.775,146.79,146.705,146.785,588799999.0
2009-04-30 18:25:00,146.785,146.81,146.71,146.715,455600000.0
2009-04-30 18:26:00,146.715,146.765,146.715,146.72,248400000.0
2009-04-30 18:27:00,146.705,146.715,146.65,146.665,602200000.0
2009-04-30 18:28:00,146.66,146.67,146.605,146.64,264000000.0
2009-04-30 18:29:00,146.64,146.64,146.58,146.58,317600000.0
2009-04-30 18:30:00,146.58,146.65,146.515,146.53,600000000.0
2009-04-30 18:31:00,146.53,146.555,146.49,146.54,600000000.0
2009-04-30 18:32:00,146.545,146.585,146.475,146.525,521600000.0
2009-04-30 18:33:00,146.505,146.53,146.46,146.515,270400000.0
2009-04-30 18:34:00,146.505,146.505,146.445,146.485,462400000.0
2009-04-30 18:35:00,146.485,146.55,146.48,146.545,467200000.0
2009-04-30 18:36:00,146.545,146.545,146.44,146.515,600000000.0
2009-04-30 18:37:00,146.49,146.52,146.455,146.48,364800000.0
2009-04-30 18:38:00,146.475,146.48,146.425,146.45,397200000.0
2009-04-30 18:39:00,146.465,146.465,146.355,146.37,418600000.0
2009-04-30 18:40:00,146.375,146.445,146.335,146.345,325400000.0
2009-04-30 18:41:00,146.335,146.37,146.29,146.365,510000000.0
2009-04-30 18:42:00,146.365,146.435,146.33,146.355,215800000.0
2009-04-30 18:43:00,146.335,146.385,146.335,146.37,219200000.0
2009-04-30 18:44:00,146.385,146.405,146.24,146.245,179600000.0
2009-04-30 18:45:00,146.24,146.315,146.19,146.275,372200000.0
2009-04-30 18:46:00,146.28,146.28,146.07,146.075,426800001.0
2009-04-30 18:47:00,146.075,146.125,146.01,146.11,264200000.0
2009-04-30 18:48:00,146.11,146.17,146.1,146.16,332000000.0
2009-04-30 18:49:00,146.17,146.18,146.14,146.165,235200000.0
2009-04-30 18:50:00,146.16,146.16,146.11,146.14,245200000.0
2009-04-30 18:51:00,146.14,146.235,146.13,146.215,226800000.0
2009-04-30 18:52:00,146.22,146.25,146.16,146.175,155200000.0
2009-04-30 18:53:00,146.16,146.175,146.14,146.145,216000000.0
2009-04-30 18:54:00,146.16,146.27,146.16,146.205,264000000.0
2009-04-30 18:55:00,146.2,146.2,146.185,146.185,173600000.0
2009-04-30 18:56:00,146.19,146.225,146.145,146.145,365600000.0
2009-04-30 18:57:00,146.135,146.14,145.97,146.0,429800000.0
2009-04-30 18:58:00,146.005,146.025,145.945,146.015,486400000.0
2009-04-30 18:59:00,146.01,146.125,146.01,146.09,421600000.0
2009-04-30 19:00:00,146.085,146.085,145.98,146.0,495600000.0
2009-04-30 19:01:00,146.0,146.005,145.935,145.975,413199999.0
2009-04-30 19:02:00,145.975,146.135,145.975,146.135,305600000.0
2009-04-30 19:03:00,146.13,146.175,146.115,146.155,404600000.0
2009-04-30 19:04:00,146.16,146.195,146.13,146.165,524800000.0
2009-04-30 19:05:00,146.175,146.175,146.015,146.025,466400000.0
2009-04-30 19:06:00,146.08,146.115,146.015,146.025,556800000.0
2009-04-30 19:07:00,146.045,146.11,146.01,146.04,580800000.0
2009-04-30 19:08:00,146.04,146.065,146.015,146.065,229600000.0
2009-04-30 19:09:00,146.07,146.155,146.045,146.125,337600000.0
2009-04-30 19:10:00,146.12,146.14,146.095,146.125,148800000.0
2009-04-30 19:11:00,146.13,146.155,146.07,146.07,372000000.0
2009-04-30 19:12:00,146.075,146.075,146.035,146.035,174400000.0
2009-04-30 19:13:00,146.045,146.045,146.005,146.01,200000000.0
2009-04-30 19:14:00,146.02,146.03,145.93,145.95,328100000.0
2009-04-30 19:15:00,145.95,145.95,145.805,145.855,250200000.0
2009-04-30 19:16:00,145.85,145.865,145.755,145.8,472000000.0
2009-04-30 19:17:00,145.8,145.825,145.775,145.785,243200000.0
2009-04-30 19:18:00,145.795,145.845,145.76,145.845,342400000.0
2009-04-30 19:19:00,145.845,145.845,145.725,145.725,254200000.0
2009-04-30 19:20:00,145.73,145.75,145.655,145.73,284200000.0
2009-04-30 19:21:00,145.73,145.73,145.66,145.685,222400000.0
2009-04-30 19:22:00,145.685,145.73,145.64,145.665,212800000.0
2009-04-30 19:23:00,145.655,145.685,145.625,145.63,139200000.0
2009-04-30 19:24:00,145.625,145.63,145.51,145.515,294200000.0
2009-04-30 19:25:00,145.515,145.525,145.455,145.475,572600000.0
2009-04-30 19:26:00,145.475,145.515,145.43,145.515,392000000.0
2009-04-30 19:27:00,145.515,145.66,145.515,145.655,580400000.0
2009-04-30 19:28:00,145.66,145.66,145.56,145.56,222400000.0
2009-04-30 19:29:00,145.56,145.705,145.56,145.695,276800000.0
2009-04-30 19:30:00,145.695,145.7,145.6,145.6,276800000.0
2009-04-30 19:31:00,145.6,145.67,145.585,145.63,487800000.0
2009-04-30 19:32:00,145.665,145.71,145.66,145.705,289600000.0
2009-04-30 19:33:00,145.705,145.735,145.61,145.635,480800000.0
2009-04-30 19:34:00,145.65,145.68,145.645,145.655,430800000.0
2009-04-30 19:35:00,145.655,145.745,145.645,145.745,321800000.0
2009-04-30 19:36:00,145.745,145.795,145.7,145.795,410000000.0
2009-04-30 19:37:00,145.785,145.785,145.685,145.7,316800000.0
2009-04-30 19:38:00,145.7,145.7,145.6,145.67,347200000.0
2009-04-30 19:39:00,145.675,145.69,145.655,145.66,214000000.0
2009-04-30 19:40:00,145.65,145.7,145.645,145.675,330000000.0
2009-04-30 19:41:00,145.665,145.725,145.605,145.72,405000000.0
2009-04-30 19:42:00,145.72,145.77,145.72,145.76,378000000.0
2009-04-30 19:43:00,145.75,145.84,145.75,145.84,407200000.0
2009-04-30 19:44:00,145.835,145.915,145.78,145.885,494600000.0
2009-04-30 19:45:00,145.895,145.91,145.8,145.8,357200000.0
2009-04-30 19:46:00,145.81,145.83,145.74,145.805,232000000.0
2009-04-30 19:47:00,145.82,145.835,145.72,145.785,296000000.0
2009-04-30 19:48:00,145.775,145.795,145.735,145.795,326000000.0
2009-04-30 19:49:00,145.795,145.805,145.75,145.775,156800000.0
2009-04-30 19:50:00,145.78,145.78,145.735,145.745,126400000.0
2009-04-30 19:51:00,145.745,145.75,145.72,145.75,205600000.0
2009-04-30 19:52:00,145.75,145.805,145.75,145.775,302000000.0
2009-04-30 19:53:00,145.775,145.84,145.775,145.83,145600000.0
2009-04-30 19:54:00,145.83,145.93,145.83,145.925,228400000.0
2009-04-30 19:55:00,145.925,146.035,145.925,146.025,391200000.0
2009-04-30 19:56:00,146.02,146.02,145.93,145.955,195200000.0
2009-04-30 19:57:00,145.95,145.95,145.905,145.935,100800000.0
2009-04-30 19:58:00,145.935,146.03,145.935,146.005,244800000.0
2009-04-30 19:59:00,146.01,146.02,145.98,145.98,126400000.0
2009-04-30 20:00:00,145.965,146.01,145.96,145.995,80000000.0
2009-04-30 20:01:00,145.99,146.015,145.97,146.0,259200000.0
2009-04-30 20:02:00,146.0,146.035,145.995,145.995,195200000.0
2009-04-30 20:03:00,145.99,146.08,145.98,146.065,394400000.0
2009-04-30 20:04:00,146.09,146.14,146.08,146.14,174400000.0
2009-04-30 20:05:00,146.145,146.365,146.145,146.27,446000000.0
2009-04-30 20:06:00,146.27,146.27,146.19,146.22,444400000.0
2009-04-30 20:07:00,146.22,146.225,146.155,146.165,200000000.0
2009-04-30 20:08:00,146.165,146.225,146.16,146.18,299200000.0
2009-04-30 20:09:00,146.18,146.185,146.12,146.125,203200000.0
2009-04-30 20:10:00,146.14,146.14,146.06,146.14,349200000.0
2009-04-30 20:11:00,146.14,146.255,146.14,146.21,437599999.0
2009-04-30 20:12:00,146.21,146.215,146.175,146.175,372000000.0
2009-04-30 20:13:00,146.175,146.22,146.15,146.17,466800000.0
2009-04-30 20:14:00,146.155,146.18,146.13,146.175,406400000.0
2009-04-30 20:15:00,146.17,146.175,146.155,146.175,193600000.0
2009-04-30 20:16:00,146.175,146.175,146.145,146.175,164800000.0
2009-04-30 20:17:00,146.18,146.245,146.18,146.22,258400000.0
2009-04-30 20:18:00,146.225,146.33,146.225,146.315,402600000.0
2009-04-30 20:19:00,146.29,146.31,146.27,146.305,336000000.0
2009-04-30 20:20:00,146.305,146.32,146.28,146.29,179200000.0
2009-04-30 20:21:00,146.305,146.33,146.305,146.33,107200000.0
2009-04-30 20:22:00,146.33,146.385,146.33,146.375,57600000.0
2009-04-30 20:23:00,146.385,146.445,146.375,146.41,302400000.0
2009-04-30 20:24:00,146.425,146.43,146.38,146.405,381200000.0
2009-04-30 20:25:00,146.405,146.41,146.375,146.385,233600000.0
2009-04-30 20:26:00,146.385,146.445,146.37,146.445,280000000.0
2009-04-30 20:27:00,146.445,146.445,146.375,146.395,134400000.0
2009-04-30 20:28:00,146.395,146.42,146.385,146.405,268800000.0
2009-04-30 20:29:00,146.405,146.43,146.4,146.4,91200000.0
2009-04-30 20:30:00,146.415,146.42,146.36,146.375,184000000.0
2009-04-30 20:31:00,146.37,146.37,146.315,146.315,216400000.0
2009-04-30 20:32:00,146.305,146.325,146.265,146.285,207200000.0
2009-04-30 20:33:00,146.285,146.325,146.27,146.325,204000000.0
2009-04-30 20:34:00,146.325,146.33,146.275,146.315,205200000.0
2009-04-30 20:35:00,146.315,146.355,146.305,146.315,223200000.0
2009-04-30 20:36:00,146.31,146.32,146.265,146.29,277600000.0
2009-04-30 20:37:00,146.295,146.305,146.26,146.275,290400000.0
2009-04-30 20:38:00,146.275,146.295,146.23,146.23,116800000.0
2009-04-30 20:39:00,146.225,146.27,146.21,146.25,287200000.0
2009-04-30 20:40:00,146.25,146.29,146.25,146.265,264000000.0
2009-04-30 20:41:00,146.265,146.28,146.22,146.28,230800000.0
2009-04-30 20:42:00,146.28,146.28,146.18,146.195,194400000.0
2009-04-30 20:43:00,146.185,146.215,146.145,146.16,311200000.0
2009-04-30 20:44:00,146.16,146.195,146.13,146.185,317600000.0
2009-04-30 20:45:00,146.19,146.225,146.175,146.18,299600000.0
2009-04-30 20:46:00,146.18,146.185,146.13,146.145,348800000.0
2009-04-30 20:47:00,146.145,146.175,146.105,146.13,257200000.0
2009-04-30 20:48:00,146.125,146.18,146.12,146.155,118400000.0
2009-04-30 20:49:00,146.155,146.165,146.13,146.13,169600000.0
2009-04-30 20:50:00,146.135,146.14,146.12,146.125,203200000.0
2009-04-30 20:51:00,146.125,146.135,146.095,146.095,150400000.0
2009-04-30 20:52:00,146.095,146.12,146.09,146.115,160800000.0
2009-04-30 20:53:00,146.115,146.175,146.115,146.145,386400000.0
2009-04-30 20:54:00,146.15,146.175,146.145,146.17,136800000.0
2009-04-30 20:55:00,146.175,146.175,146.08,146.095,327400000.0
2009-04-30 20:56:00,146.11,146.115,146.05,146.06,240000000.0
2009-04-30 20:57:00,146.075,146.075,146.035,146.055,342400000.0
2009-04-30 20:58:00,146.065,146.175,146.065,146.15,246400000.0
2009-04-30 20:59:00,146.15,146.285,146.15,146.275,472600000.0
2009-04-30 21:00:00,146.275,146.36,146.175,146.205,548800001.0
2009-04-30 21:01:00,146.21,146.215,146.165,146.19,263200000.0
2009-04-30 21:02:00,146.175,146.175,146.105,146.115,391600000.0
2009-04-30 21:03:00,146.11,146.15,146.085,146.09,348800000.0
2009-04-30 21:04:00,146.105,146.18,146.1,146.12,320800000.0
2009-04-30 21:05:00,146.12,146.14,146.06,146.06,367800000.0
2009-04-30 21:06:00,146.06,146.115,145.93,146.065,651400000.0
2009-04-30 21:07:00,146.065,146.065,145.96,145.98,568800000.0
2009-04-30 21:08:00,145.975,145.975,145.94,145.965,224000000.0
2009-04-30 21:09:00,145.95,145.965,145.85,145.915,588399999.0
2009-04-30 21:10:00,145.915,145.95,145.895,145.93,567600000.0
2009-04-30 21:11:00,145.925,145.95,145.925,145.935,400400000.0
2009-04-30 21:12:00,145.935,145.95,145.925,145.94,138000000.0
2009-04-30 21:13:00,145.94,145.95,145.88,145.935,196000000.0
2009-04-30 21:14:00,145.945,145.95,145.905,145.935,340800000.0
2009-04-30 21:15:00,145.91,145.96,145.85,145.86,342800000.0
2009-04-30 21:16:00,145.855,145.875,145.85,145.85,129600000.0
2009-04-30 21:17:00,145.85,145.865,145.765,145.765,235200000.0
2009-04-30 21:18:00,145.765,145.785,145.71,145.77,421600000.0
2009-04-30 21:19:00,145.77,145.77,145.68,145.71,502999999.0
2009-04-30 21:20:00,145.7,145.78,145.67,145.75,484400000.0
2009-04-30 21:21:00,145.75,145.835,145.735,145.79,394200000.0
2009-04-30 21:22:00,145.795,145.855,145.785,145.855,258400000.0
2009-04-30 21:23:00,145.85,145.85,145.8,145.815,152800000.0
2009-04-30 21:24:00,145.815,145.825,145.7,145.765,397199999.0
2009-04-30 21:25:00,145.75,145.785,145.74,145.78,174400000.0
2009-04-30 21:26:00,145.79,145.835,145.785,145.81,62400000.0
2009-04-30 21:27:00,145.815,145.94,145.81,145.905,319400000.0
2009-04-30 21:28:00,145.905,145.935,145.905,145.91,119200000.0
2009-04-30 21:29:00,145.915,145.915,145.88,145.89,252400000.0
2009-04-30 21:30:00,145.9,145.945,145.855,145.945,411200000.0
2009-04-30 21:31:00,145.97,146.02,145.94,145.975,357000000.0
2009-04-30 21:32:00,145.985,146.03,145.985,146.03,270000000.0
2009-04-30 21:33:00,146.02,146.06,145.99,146.035,261200000.0
2009-04-30 21:34:00,146.035,146.055,145.99,146.055,203600000.0
2009-04-30 21:35:00,146.055,146.085,146.025,146.065,191200000.0
2009-04-30 21:36:00,146.065,146.085,146.05,146.08,277200000.0
2009-04-30 21:37:00,146.07,146.07,146.045,146.05,99600000.0
2009-04-30 21:38:00,146.035,146.035,146.025,146.025,51200000.0
2009-04-30 21:39:00,146.03,146.045,146.0,146.025,96000000.0
2009-04-30 21:40:00,146.025,146.04,145.965,145.965,136000000.0
2009-04-30 21:41:00,145.965,145.99,145.955,145.99,214800000.0
2009-04-30 21:42:00,145.995,146.015,145.995,146.005,168000000.0
2009-04-30 21:43:00,146.005,146.06,146.005,146.02,276800000.0
2009-04-30 21:44:00,146.025,146.04,145.96,145.98,295800000.0
2009-04-30 21:45:00,145.985,146.0,145.98,145.99,187200000.0
2009-04-30 21:46:00,146.005,146.005,145.98,145.98,106800000.0
2009-04-30 21:47:00,145.98,145.99,145.97,145.975,146000000.0
2009-04-30 21:48:00,145.97,145.975,145.965,145.975,95200000.0
2009-04-30 21:49:00,145.975,145.995,145.965,145.995,89600000.0
2009-04-30 21:50:00,146.015,146.02,145.965,145.985,202400000.0
2009-04-30 21:51:00,145.985,146.015,145.985,146.005,109200000.0
2009-04-30 21:52:00,146.01,146.025,146.0,146.015,63600000.0
2009-04-30 21:53:00,146.02,146.02,145.94,145.94,276000000.0
2009-04-30 21:54:00,145.935,145.95,145.92,145.93,148800000.0
2009-04-30 21:55:00,145.935,145.95,145.925,145.945,180400000.0
2009-04-30 21:56:00,145.95,145.95,145.915,145.925,143600000.0
2009-04-30 21:57:00,145.925,145.935,145.925,145.925,89600000.0
2009-04-30 21:58:00,145.92,145.92,145.855,145.87,357199999.0
2009-04-30 21:59:00,145.885,145.895,145.855,145.865,256800000.0
2009-04-30 22:00:00,145.87,145.87,145.735,145.76,461400000.0
2009-04-30 22:01:00,145.765,145.805,145.72,145.755,295600000.0
2009-04-30 22:02:00,145.745,145.78,145.74,145.78,234400000.0
2009-04-30 22:03:00,145.765,145.825,145.755,145.825,325600000.0
2009-04-30 22:04:00,145.805,145.83,145.8,145.815,147200000.0
2009-04-30 22:05:00,145.815,145.825,145.755,145.76,236000000.0
2009-04-30 22:06:00,145.745,145.78,145.74,145.755,157600000.0
2009-04-30 22:07:00,145.765,145.77,145.745,145.77,168000000.0
2009-04-30 22:08:00,145.77,145.77,145.76,145.765,76800000.0
2009-04-30 22:09:00,145.765,145.8,145.755,145.79,100000000.0
2009-04-30 22:10:00,145.79,145.795,145.76,145.775,107600000.0
2009-04-30 22:11:00,145.775,145.775,145.745,145.76,172000000.0
2009-04-30 22:12:00,145.755,145.77,145.735,145.75,156000000.0
2009-04-30 22:13:00,145.745,145.765,145.725,145.73,285200000.0
2009-04-30 22:14:00,145.725,145.74,145.71,145.725,243200000.0
2009-04-30 22:15:00,145.725,145.75,145.72,145.73,211200000.0
2009-04-30 22:16:00,145.725,145.725,145.66,145.69,320600000.0
2009-04-30 22:17:00,145.685,145.7,145.685,145.695,96400000.0
2009-04-30 22:18:00,145.705,145.705,145.66,145.66,142000000.0
2009-04-30 22:19:00,145.645,145.735,145.6,145.735,254400000.0
2009-04-30 22:20:00,145.745,145.775,145.73,145.76,99200000.0
2009-04-30 22:21:00,145.76,145.795,145.76,145.79,54800000.0
2009-04-30 22:22:00,145.78,145.805,145.775,145.785,146400000.0
2009-04-30 22:23:00,145.795,145.8,145.73,145.735,196000000.0
2009-04-30 22:24:00,145.735,145.78,145.735,145.75,60800000.0
2009-04-30 22:25:00,145.77,145.79,145.76,145.79,102400000.0
2009-04-30 22:26:00,145.79,145.795,145.775,145.785,76800000.0
2009-04-30 22:27:00,145.765,145.765,145.76,145.76,36400000.0
2009-04-30 22:28:00,145.76,145.77,145.76,145.765,68000000.0
2009-04-30 22:29:00,145.765,145.825,145.765,145.8,178400000.0
2009-04-30 22:30:00,145.795,145.825,145.775,145.82,106800000.0
2009-04-30 22:31:00,145.82,145.825,145.805,145.81,72000000.0
2009-04-30 22:32:00,145.82,145.82,145.785,145.785,103000000.0
2009-04-30 22:33:00,145.785,145.79,145.77,145.785,29200000.0
2009-04-30 22:34:00,145.78,145.78,145.76,145.77,43200000.0
2009-04-30 22:35:00,145.77,145.785,145.77,145.78,40800000.0
2009-04-30 22:36:00,145.795,145.805,145.795,145.805,46400000.0
2009-04-30 22:37:00,145.81,145.815,145.77,145.785,56400000.0
2009-04-30 22:38:00,145.78,145.81,145.77,145.805,71200000.0
2009-04-30 22:39:00,145.8,145.81,145.78,145.81,182400000.0
2009-04-30 22:40:00,145.825,145.825,145.79,145.81,125600000.0
2009-04-30 22:41:00,145.815,145.815,145.81,145.81,12800000.0
2009-04-30 22:42:00,145.782,145.782,145.732,145.772,174400000.0
2009-04-30 22:43:00,145.815,145.825,145.815,145.825,32000000.0
2009-04-30 22:44:00,145.825,145.835,145.825,145.835,70400000.0
2009-04-30 22:45:00,145.845,145.86,145.845,145.86,71200000.0
2009-04-30 22:46:00,145.88,145.885,145.87,145.885,74400000.0
2009-04-30 22:47:00,145.87,145.885,145.87,145.885,62400000.0
2009-04-30 22:48:00,145.885,145.93,145.885,145.93,74400000.0
2009-04-30 22:49:00,145.93,145.935,145.905,145.92,86400000.0
2009-04-30 22:50:00,145.92,145.92,145.9,145.92,54400000.0
2009-04-30 22:51:00,145.92,145.925,145.895,145.9,78400000.0
2009-04-30 22:52:00,145.9,145.915,145.9,145.915,72000000.0
2009-04-30 22:53:00,145.915,145.915,145.915,145.915,6400000.0
2009-04-30 22:54:00,145.915,145.94,145.905,145.93,38400000.0
2009-04-30 22:55:00,145.935,145.935,145.935,145.935,9600000.0
2009-04-30 22:56:00,145.935,145.935,145.905,145.905,80000000.0
2009-04-30 22:57:00,145.895,145.905,145.895,145.905,16000000.0
2009-04-30 22:58:00,145.9,145.91,145.71,145.89,118200000.0
2009-04-30 22:59:00,145.895,145.895,145.83,145.86,67200000.0
2009-04-30 23:00:00,145.79,145.858,145.79,145.858,51200000.0
2009-04-30 23:01:00,145.813,145.856,145.791,145.821,212800000.0
2009-04-30 23:02:00,145.8,145.8,145.8,145.8,3200000.0
2009-04-30 23:03:00,145.825,145.845,145.75,145.75,68800000.0
2009-04-30 23:04:00,145.735,145.785,145.685,145.715,129600000.0
2009-04-30 23:05:00,145.73,145.76,145.715,145.735,32000000.0
2009-04-30 23:06:00,145.735,145.755,145.735,145.735,48000000.0
2009-04-30 23:07:00,145.745,145.745,145.745,145.745,12800000.0
2009-04-30 23:08:00,145.745,145.765,145.74,145.765,59000000.0
2009-04-30 23:09:00,145.73,145.755,145.73,145.745,24400000.0
2009-04-30 23:10:00,145.72,145.725,145.69,145.7,50000000.0
2009-04-30 23:11:00,145.67,145.681,145.655,145.667,174400000.0
2009-04-30 23:12:00,145.705,145.725,145.695,145.71,22400000.0
2009-04-30 23:13:00,145.715,145.73,145.715,145.73,9600000.0
2009-04-30 23:14:00,145.7,145.709,145.686,145.701,91200000.0
2009-04-30 23:15:00,145.74,145.74,145.73,145.73,6400000.0
2009-04-30 23:16:00,145.735,145.755,145.735,145.755,24000000.0
2009-04-30 23:17:00,145.76,145.785,145.73,145.775,76800000.0
2009-04-30 23:18:00,145.77,145.79,145.77,145.775,56000000.0
2009-04-30 23:19:00,145.78,145.78,145.76,145.765,38400000.0
2009-04-30 23:20:00,145.765,145.775,145.765,145.765,44800000.0
2009-04-30 23:21:00,145.765,145.815,145.745,145.79,63200000.0
2009-04-30 23:22:00,145.79,145.79,145.79,145.79,3200000.0
2009-04-30 23:23:00,145.765,145.765,145.76,145.76,6400000.0
2009-04-30 23:24:00,145.765,145.765,145.75,145.76,54400000.0
2009-04-30 23:25:00,145.75,145.76,145.735,145.76,41600000.0
2009-04-30 23:26:00,145.75,145.76,145.72,145.725,26400000.0
2009-04-30 23:27:00,145.74,145.745,145.69,145.69,49000000.0
2009-04-30 23:28:00,145.69,145.69,145.69,145.69,70400000.0
2009-04-30 23:29:00,145.695,145.72,145.695,145.71,70400000.0
2009-04-30 23:30:00,145.71,145.71,145.71,145.71,46400000.0
2009-04-30 23:31:00,145.71,145.71,145.665,145.68,61600000.0
2009-04-30 23:32:00,145.685,145.69,145.665,145.675,78400000.0
2009-04-30 23:33:00,145.675,145.675,145.645,145.645,35200000.0
2009-04-30 23:34:00,145.635,145.635,145.605,145.625,27400000.0
2009-04-30 23:35:00,145.615,145.665,145.615,145.635,91200000.0
2009-04-30 23:36:00,145.635,145.635,145.61,145.625,22400000.0
2009-04-30 23:37:00,145.625,145.655,145.605,145.655,81600000.0
2009-04-30 23:38:00,145.645,145.715,145.645,145.705,57600000.0
2009-04-30 23:39:00,145.69,145.69,145.685,145.685,24000000.0
2009-04-30 23:40:00,145.715,145.72,145.69,145.69,32800000.0
2009-04-30 23:41:00,145.69,145.715,145.68,145.685,57200000.0
2009-04-30 23:42:00,145.68,145.695,145.615,145.675,128200000.0
2009-04-30 23:43:00,145.685,145.685,145.65,145.65,6400000.0
2009-04-30 23:44:00,145.685,145.72,145.685,145.715,29600000.0
2009-04-30 23:45:00,145.715,145.75,145.715,145.735,46400000.0
2009-04-30 23:46:00,145.74,145.74,145.74,145.74,3200000.0
2009-04-30 23:47:00,145.74,145.74,145.695,145.725,50400000.0
2009-04-30 23:48:00,145.73,145.73,145.72,145.725,19400000.0
2009-04-30 23:49:00,145.715,145.715,145.715,145.715,1000000.0
2009-04-30 23:50:00,145.715,145.715,145.7,145.7,17800000.0
2009-04-30 23:51:00,145.7,145.7,145.7,145.7,10800000.0
2009-04-30 23:52:00,145.705,145.715,145.7,145.715,21600000.0
2009-04-30 23:53:00,145.715,145.715,145.7,145.705,50800000.0
2009-04-30 23:54:00,145.69,145.695,145.655,145.655,32000000.0
2009-04-30 23:55:00,145.66,145.725,145.66,145.695,52200000.0
2009-04-30 23:56:00,145.69,145.69,145.625,145.685,46400000.0
2009-04-30 23:57:00,145.695,145.695,145.68,145.685,39200000.0
2009-04-30 23:58:00,145.685,145.685,145.655,145.655,44000000.0
2009-04-30 23:59:00,145.65,145.655,145.645,145.65,65400000.0
2009-05-01 00:00:00,145.65,145.65,145.65,145.65,7000000.0
2009-05-01 00:01:00,145.665,145.67,145.665,145.67,2000000.0
2009-05-01 00:02:00,145.67,145.67,145.67,145.67,1000000.0
2009-05-01 00:03:00,145.67,145.67,145.67,145.67,1000000.0
2009-05-01 00:04:00,145.67,145.67,145.67,145.67,2000000.0
2009-05-01 00:05:00,145.603,145.622,145.547,145.586,140800000.0
2009-05-01 00:06:00,145.67,145.67,145.67,145.67,17000000.0
2009-05-01 00:07:00,145.67,145.67,145.67,145.67,3000000.0
2009-05-01 00:08:00,145.67,145.67,145.67,145.67,16200000.0
2009-05-01 00:09:00,145.67,145.67,145.665,145.665,13400000.0
2009-05-01 00:10:00,145.675,145.68,145.66,145.66,27400000.0
2009-05-01 00:11:00,145.665,145.665,145.665,145.665,6000000.0
2009-05-01 00:12:00,145.67,145.67,145.67,145.67,2000000.0
2009-05-01 00:13:00,145.67,145.67,145.67,145.67,7000000.0
2009-05-01 00:14:00,145.67,145.725,145.67,145.725,40600000.0
2009-05-01 00:15:00,145.73,145.73,145.665,145.67,103600000.0
2009-05-01 00:16:00,145.67,145.69,145.665,145.685,42800000.0
2009-05-01 00:17:00,145.675,145.695,145.675,145.68,76200000.0
2009-05-01 00:18:00,145.69,145.69,145.665,145.67,26800000.0
2009-05-01 00:19:00,145.67,145.675,145.665,145.675,19200000.0
2009-05-01 00:20:00,145.67,145.67,145.67,145.67,45600000.0
2009-05-01 00:21:00,145.67,145.69,145.67,145.69,54400000.0
2009-05-01 00:22:00,145.695,145.7,145.695,145.7,3000000.0
2009-05-01 00:23:00,145.7,145.7,145.695,145.695,11200000.0
2009-05-01 00:24:00,145.695,145.7,145.695,145.7,25800000.0
2009-05-01 00:25:00,145.7,145.7,145.7,145.7,24000000.0
2009-05-01 00:26:00,145.7,145.7,145.585,145.7,17800000.0
2009-05-01 00:27:00,145.7,145.7,145.595,145.61,45200000.0
2009-05-01 00:28:00,145.625,145.66,145.625,145.66,32400000.0
2009-05-01 00:29:00,145.66,145.66,145.66,145.66,8000000.0
2009-05-01 00:30:00,145.61,145.68,145.61,145.68,36400000.0
2009-05-01 00:31:00,145.68,145.68,145.68,145.68,19200000.0
2009-05-01 00:32:00,145.6,145.69,145.6,145.69,12600000.0
2009-05-01 00:33:00,145.69,145.69,145.69,145.69,6000000.0
2009-05-01 00:34:00,145.69,145.69,145.68,145.68,17600000.0
2009-05-01 00:35:00,145.68,145.695,145.68,145.69,64000000.0
2009-05-01 00:36:00,145.609,145.658,145.591,145.627,187200000.0
2009-05-01 00:37:00,145.69,145.69,145.69,145.69,4000000.0
2009-05-01 00:38:00,145.69,145.69,145.69,145.69,1000000.0
2009-05-01 00:39:00,145.68,145.73,145.68,145.69,37600000.0
2009-05-01 00:40:00,145.68,145.7,145.68,145.695,41600000.0
2009-05-01 00:41:00,145.685,145.695,145.68,145.68,14600000.0
2009-05-01 00:42:00,145.68,145.68,145.68,145.68,9000000.0
2009-05-01 00:43:00,145.69,145.69,145.69,145.69,1000000.0
2009-05-01 00:44:00,145.685,145.695,145.685,145.685,23800000.0
2009-05-01 00:45:00,145.695,145.71,145.695,145.71,20800000.0
2009-05-01 00:46:00,145.725,145.82,145.71,145.82,90200000.0
2009-05-01 00:47:00,145.81,145.81,145.715,145.745,211600000.0
2009-05-01 00:48:00,145.755,145.78,145.755,145.78,44800000.0
2009-05-01 00:49:00,145.805,145.87,145.805,145.83,97600000.0
2009-05-01 00:50:00,145.835,145.885,145.79,145.885,94800000.0
2009-05-01 00:51:00,145.89,145.92,145.89,145.92,116000000.0
2009-05-01 00:52:00,145.92,145.99,145.9,145.93,141400000.0
2009-05-01 00:53:00,145.955,145.965,145.9,145.935,106000000.0
2009-05-01 00:54:00,145.935,145.935,145.895,145.895,54000000.0
2009-05-01 00:55:00,145.89,145.9,145.885,145.89,32600000.0
2009-05-01 00:56:00,145.9,145.935,145.895,145.935,32000000.0
2009-05-01 00:57:00,145.94,145.965,145.93,145.93,115600000.0
2009-05-01 00:58:00,145.93,145.93,145.865,145.895,235800000.0
2009-05-01 00:59:00,145.895,145.915,145.875,145.91,249800000.0
2009-05-01 01:00:00,145.91,145.955,145.89,145.955,163200000.0
2009-05-01 01:01:00,145.955,145.955,145.885,145.89,53000000.0
2009-05-01 01:02:00,145.9,145.9,145.885,145.885,13800000.0
2009-05-01 01:03:00,145.895,145.905,145.895,145.905,16400000.0
2009-05-01 01:04:00,145.895,145.905,145.875,145.895,73600000.0
2009-05-01 01:05:00,145.895,145.94,145.885,145.94,159200000.0
2009-05-01 01:06:00,145.94,145.995,145.915,145.995,180800000.0
2009-05-01 01:07:00,145.995,146.09,145.995,146.09,150000000.0
2009-05-01 01:08:00,146.09,146.095,146.05,146.085,136400000.0
2009-05-01 01:09:00,146.095,146.095,146.055,146.06,118400000.0
2009-05-01 01:10:00,146.1,146.14,146.1,146.14,87400000.0
2009-05-01 01:11:00,146.14,146.19,146.14,146.155,144200000.0
2009-05-01 01:12:00,146.155,146.155,146.08,146.115,79600000.0
2009-05-01 01:13:00,146.12,146.12,146.065,146.065,21800000.0
2009-05-01 01:14:00,146.08,146.125,146.07,146.115,103000000.0
2009-05-01 01:15:00,146.125,146.125,146.065,146.065,57800000.0
2009-05-01 01:16:00,146.065,146.08,146.06,146.06,63200000.0
2009-05-01 01:17:00,146.06,146.075,146.055,146.06,34600000.0
2009-05-01 01:18:00,146.06,146.06,146.05,146.055,22400000.0
2009-05-01 01:19:00,146.055,146.055,146.05,146.055,24400000.0
2009-05-01 01:20:00,146.055,146.065,146.045,146.045,146000000.0
2009-05-01 01:21:00,146.045,146.045,146.035,146.035,9600000.0
2009-05-01 01:22:00,146.035,146.04,146.025,146.03,68000000.0
2009-05-01 01:23:00,146.03,146.03,145.99,146.005,46400000.0
2009-05-01 01:24:00,146.005,146.01,145.985,146.01,17600000.0
2009-05-01 01:25:00,146.0,146.01,146.0,146.01,16000000.0
2009-05-01 01:26:00,146.01,146.01,146.0,146.0,11200000.0
2009-05-01 01:27:00,146.01,146.01,145.945,145.945,29200000.0
2009-05-01 01:28:00,145.945,145.955,145.935,145.95,83200000.0
2009-05-01 01:29:00,145.98,145.995,145.935,145.955,57600000.0
2009-05-01 01:30:00,145.955,145.96,145.945,145.96,75600000.0
2009-05-01 01:31:00,145.955,145.99,145.955,145.99,112400000.0
2009-05-01 01:32:00,146.005,146.015,146.005,146.01,20800000.0
2009-05-01 01:33:00,146.015,146.04,146.01,146.03,98800000.0
2009-05-01 01:34:00,146.035,146.055,146.035,146.055,35200000.0
2009-05-01 01:35:00,146.06,146.06,146.06,146.06,6400000.0
2009-05-01 01:36:00,146.06,146.09,146.05,146.075,147200000.0
2009-05-01 01:37:00,146.08,146.165,146.07,146.15,132800000.0
2009-05-01 01:38:00,146.15,146.16,146.135,146.155,157400000.0
2009-05-01 01:39:00,146.175,146.23,146.175,146.19,103400000.0
2009-05-01 01:40:00,146.19,146.285,146.155,146.215,107400000.0
2009-05-01 01:41:00,146.21,146.26,146.205,146.25,169600000.0
2009-05-01 01:42:00,146.25,146.25,146.235,146.25,32000000.0
2009-05-01 01:43:00,146.25,146.29,146.25,146.285,129000000.0
2009-05-01 01:44:00,146.285,146.3,146.28,146.29,150400000.0
2009-05-01 01:45:00,146.3,146.305,146.285,146.305,62800000.0
2009-05-01 01:46:00,146.305,146.33,146.305,146.32,71600000.0
2009-05-01 01:47:00,146.32,146.345,146.32,146.335,95400000.0
2009-05-01 01:48:00,146.345,146.345,146.33,146.33,64800000.0
2009-05-01 01:49:00,146.335,146.34,146.32,146.335,88000000.0
2009-05-01 01:50:00,146.32,146.335,146.31,146.335,82200000.0
2009-05-01 01:51:00,146.335,146.48,146.32,146.365,254800000.0
2009-05-01 01:52:00,146.365,146.365,146.265,146.32,207800000.0
2009-05-01 01:53:00,146.325,146.325,146.27,146.285,128800000.0
2009-05-01 01:54:00,146.285,146.41,146.285,146.39,141000000.0
2009-05-01 01:55:00,146.39,146.43,146.35,146.41,176800000.0
2009-05-01 01:56:00,146.415,146.415,146.37,146.385,105400000.0
2009-05-01 01:57:00,146.395,146.435,146.35,146.41,174400000.0
2009-05-01 01:58:00,146.4,146.415,146.4,146.41,84800000.0
2009-05-01 01:59:00,146.41,146.41,146.37,146.37,54400000.0
2009-05-01 02:00:00,146.37,146.39,146.315,146.37,210400000.0
2009-05-01 02:01:00,146.375,146.385,146.365,146.375,48200000.0
2009-05-01 02:02:00,146.38,146.42,146.38,146.39,157800000.0
2009-05-01 02:03:00,146.385,146.425,146.385,146.415,88800000.0
2009-05-01 02:04:00,146.415,146.435,146.385,146.385,169400000.0
2009-05-01 02:05:00,146.39,146.44,146.38,146.435,56400000.0
2009-05-01 02:06:00,146.44,146.485,146.435,146.455,131200000.0
2009-05-01 02:07:00,146.455,146.485,146.45,146.485,121200000.0
2009-05-01 02:08:00,146.495,146.53,146.495,146.52,206200000.0
2009-05-01 02:09:00,146.535,146.87,146.535,146.81,461200000.0
2009-05-01 02:10:00,146.8,146.815,146.61,146.735,349200000.0
2009-05-01 02:11:00,146.735,146.845,146.66,146.74,324600000.0
2009-05-01 02:12:00,146.74,146.76,146.68,146.715,205600000.0
2009-05-01 02:13:00,146.715,146.715,146.65,146.675,151800000.0
2009-05-01 02:14:00,146.675,146.69,146.565,146.605,342000000.0
2009-05-01 02:15:00,146.605,146.61,146.49,146.545,345000000.0
2009-05-01 02:16:00,146.54,146.57,146.5,146.545,227000000.0
2009-05-01 02:17:00,146.545,146.565,146.495,146.52,56000000.0
2009-05-01 02:18:00,146.515,146.55,146.49,146.49,75200000.0
2009-05-01 02:19:00,146.495,146.5,146.455,146.475,62600000.0
2009-05-01 02:20:00,146.475,146.475,146.435,146.46,207200000.0
2009-05-01 02:21:00,146.46,146.55,146.46,146.535,216600000.0
2009-05-01 02:22:00,146.545,146.59,146.545,146.565,216600000.0
2009-05-01 02:23:00,146.555,146.575,146.51,146.57,432000000.0
2009-05-01 02:24:00,146.57,146.63,146.56,146.62,193600000.0
2009-05-01 02:25:00,146.62,146.625,146.55,146.555,148000000.0
2009-05-01 02:26:00,146.545,146.56,146.545,146.545,109000000.0
2009-05-01 02:27:00,146.545,146.565,146.485,146.535,125600000.0
2009-05-01 02:28:00,146.54,146.565,146.515,146.56,332800000.0
2009-05-01 02:29:00,146.57,146.57,146.56,146.56,40800000.0
2009-05-01 02:30:00,146.56,146.615,146.56,146.615,347600000.0
2009-05-01 02:31:00,146.615,146.64,146.605,146.63,100200000.0
2009-05-01 02:32:00,146.63,146.63,146.585,146.59,14600000.0
2009-05-01 02:33:00,146.6,146.65,146.595,146.625,72200000.0
2009-05-01 02:34:00,146.635,146.675,146.615,146.665,226600000.0
2009-05-01 02:35:00,146.67,146.72,146.665,146.715,147800000.0
2009-05-01 02:36:00,146.715,146.775,146.69,146.735,190200000.0
2009-05-01 02:37:00,146.75,146.845,146.75,146.83,318200000.0
2009-05-01 02:38:00,146.83,146.85,146.825,146.845,120800000.0
2009-05-01 02:39:00,146.845,146.875,146.845,146.875,158200000.0
2009-05-01 02:40:00,146.87,146.9,146.835,146.835,255800000.0
2009-05-01 02:41:00,146.835,146.845,146.815,146.835,24400000.0
2009-05-01 02:42:00,146.83,146.86,146.815,146.83,47400000.0
2009-05-01 02:43:00,146.83,146.835,146.8,146.815,108400000.0
2009-05-01 02:44:00,146.815,146.815,146.78,146.815,42600000.0
2009-05-01 02:45:00,146.81,146.83,146.795,146.8,73400000.0
2009-05-01 02:46:00,146.815,146.825,146.815,146.815,9000000.0
2009-05-01 02:47:00,146.805,146.805,146.745,146.745,86400000.0
2009-05-01 02:48:00,146.75,146.765,146.74,146.74,49400000.0
2009-05-01 02:49:00,146.745,146.75,146.605,146.68,365000000.0
2009-05-01 02:50:00,146.675,146.695,146.67,146.685,93600000.0
2009-05-01 02:51:00,146.675,146.69,146.57,146.655,232600000.0
2009-05-01 02:52:00,146.655,146.67,146.635,146.65,161400000.0
2009-05-01 02:53:00,146.65,146.65,146.585,146.635,149600000.0
2009-05-01 02:54:00,146.65,146.65,146.4,146.41,345800000.0
2009-05-01 02:55:00,146.415,146.455,146.29,146.305,204000000.0
2009-05-01 02:56:00,146.3,146.325,146.215,146.22,234800000.0
2009-05-01 02:57:00,146.225,146.3,146.12,146.12,450000000.0
2009-05-01 02:58:00,146.13,146.145,146.025,146.04,292400000.0
2009-05-01 02:59:00,146.07,146.125,146.055,146.12,377000000.0
2009-05-01 03:00:00,146.12,146.17,146.105,146.165,204000000.0
2009-05-01 03:01:00,146.165,146.225,146.15,146.165,245800000.0
2009-05-01 03:02:00,146.175,146.23,146.17,146.205,117600000.0
2009-05-01 03:03:00,146.205,146.205,146.095,146.135,289600000.0
2009-05-01 03:04:00,146.145,146.205,146.145,146.195,170800000.0
2009-05-01 03:05:00,146.195,146.255,146.185,146.255,303600000.0
2009-05-01 03:06:00,146.26,146.295,146.245,146.28,96400000.0
2009-05-01 03:07:00,146.265,146.305,146.225,146.3,144000000.0
2009-05-01 03:08:00,146.29,146.32,146.25,146.255,252600000.0
2009-05-01 03:09:00,146.255,146.265,146.215,146.215,109800000.0
2009-05-01 03:10:00,146.205,146.215,146.12,146.155,214400000.0
2009-05-01 03:11:00,146.155,146.175,146.155,146.165,112000000.0
2009-05-01 03:12:00,146.175,146.175,146.105,146.115,133200000.0
2009-05-01 03:13:00,146.115,146.215,146.115,146.21,215800000.0
2009-05-01 03:14:00,146.21,146.3,146.21,146.3,128000000.0
2009-05-01 03:15:00,146.295,146.345,146.29,146.335,194400000.0
2009-05-01 03:16:00,146.335,146.365,146.33,146.34,130400000.0
2009-05-01 03:17:00,146.345,146.37,146.32,146.345,59600000.0
2009-05-01 03:18:00,146.345,146.345,146.3,146.3,90000000.0
2009-05-01 03:19:00,146.295,146.31,146.255,146.28,254800000.0
2009-05-01 03:20:00,146.295,146.32,146.26,146.285,266200000.0
2009-05-01 03:21:00,146.27,146.315,146.26,146.315,62000000.0
2009-05-01 03:22:00,146.32,146.32,146.3,146.31,8800000.0
2009-05-01 03:23:00,146.31,146.33,146.255,146.29,119600000.0
2009-05-01 03:24:00,146.29,146.295,146.24,146.255,68400000.0
2009-05-01 03:25:00,146.25,146.275,146.24,146.245,90000000.0
2009-05-01 03:26:00,146.245,146.245,146.15,146.185,184400000.0
2009-05-01 03:27:00,146.18,146.225,146.18,146.225,37200000.0
2009-05-01 03:28:00,146.23,146.23,146.2,146.215,40400000.0
2009-05-01 03:29:00,146.21,146.215,146.17,146.185,63800000.0
2009-05-01 03:30:00,146.185,146.23,146.185,146.23,95800000.0
2009-05-01 03:31:00,146.23,146.24,146.22,146.24,32200000.0
2009-05-01 03:32:00,146.235,146.24,146.21,146.21,81400000.0
2009-05-01 03:33:00,146.21,146.21,146.065,146.065,133800000.0
2009-05-01 03:34:00,146.07,146.1,146.065,146.1,66200000.0
2009-05-01 03:35:00,146.1,146.1,146.08,146.085,29600000.0
2009-05-01 03:36:00,146.08,146.08,146.02,146.03,368000000.0
2009-05-01 03:37:00,146.025,146.025,145.995,145.995,136000000.0
2009-05-01 03:38:00,146.005,146.01,145.98,145.99,188600000.0
2009-05-01 03:39:00,145.99,145.995,145.945,145.995,272800000.0
2009-05-01 03:40:00,145.99,146.03,145.985,146.02,247600000.0
2009-05-01 03:41:00,146.015,146.02,145.99,145.995,76000000.0
2009-05-01 03:42:00,146.005,146.005,145.975,146.0,144800000.0
2009-05-01 03:43:00,146.005,146.03,145.995,146.01,71200000.0
2009-05-01 03:44:00,146.015,146.04,145.995,146.03,120800000.0
2009-05-01 03:45:00,146.03,146.03,145.985,146.0,80600000.0
2009-05-01 03:46:00,146.01,146.015,145.985,146.0,91400000.0
2009-05-01 03:47:00,146.0,146.01,145.985,145.985,60000000.0
2009-05-01 03:48:00,145.995,145.995,145.955,145.955,200200000.0
2009-05-01 03:49:00,145.955,145.975,145.925,145.975,282600000.0
2009-05-01 03:50:00,145.955,145.96,145.93,145.95,95000000.0
2009-05-01 03:51:00,145.945,145.95,145.92,145.94,49600000.0
2009-05-01 03:52:00,145.935,145.955,145.915,145.915,93400000.0
2009-05-01 03:53:00,145.915,145.925,145.905,145.92,119200000.0
2009-05-01 03:54:00,145.93,146.04,145.93,146.025,129600000.0
2009-05-01 03:55:00,146.02,146.05,146.015,146.025,107800000.0
2009-05-01 03:56:00,146.015,146.015,145.95,145.955,303000000.0
2009-05-01 03:57:00,145.975,145.985,145.955,145.98,281400000.0
2009-05-01 03:58:00,145.98,145.985,145.95,145.96,97200000.0
2009-05-01 03:59:00,145.955,145.96,145.935,145.955,108200000.0
2009-05-01 04:00:00,145.95,145.955,145.92,145.95,175200000.0
2009-05-01 04:01:00,145.955,145.975,145.945,145.965,253400000.0
2009-05-01 04:02:00,145.96,145.98,145.95,145.98,46000000.0
2009-05-01 04:03:00,145.985,145.985,145.97,145.98,30800000.0
2009-05-01 04:04:00,145.97,146.015,145.97,146.015,33600000.0
2009-05-01 04:05:00,146.015,146.015,145.985,145.985,15600000.0
2009-05-01 04:06:00,145.995,146.005,145.95,145.955,155800000.0
2009-05-01 04:07:00,145.945,145.965,145.925,145.94,197600000.0
2009-05-01 04:08:00,145.935,145.995,145.935,145.995,37800000.0
2009-05-01 04:09:00,145.995,146.065,145.99,146.055,122800000.0
2009-05-01 04:10:00,146.065,146.085,146.065,146.085,28800000.0
2009-05-01 04:11:00,146.085,146.13,146.07,146.07,39600000.0
2009-05-01 04:12:00,146.11,146.11,146.045,146.055,110400000.0
2009-05-01 04:13:00,146.055,146.055,146.055,146.055,7200000.0
2009-05-01 04:14:00,146.06,146.06,146.035,146.045,24600000.0
2009-05-01 04:15:00,146.055,146.075,146.05,146.075,123400000.0
2009-05-01 04:16:00,146.075,146.08,146.065,146.075,29000000.0
2009-05-01 04:17:00,146.075,146.115,146.075,146.085,19200000.0
2009-05-01 04:18:00,146.1,146.16,146.1,146.145,69200000.0
2009-05-01 04:19:00,146.14,146.24,146.14,146.225,50000000.0
2009-05-01 04:20:00,146.22,146.32,146.22,146.32,39800000.0
2009-05-01 04:21:00,146.315,146.33,146.31,146.315,172400000.0
2009-05-01 04:22:00,146.315,146.345,146.3,146.3,50800000.0
2009-05-01 04:23:00,146.3,146.33,146.245,146.27,135200000.0
2009-05-01 04:24:00,146.27,146.28,146.205,146.225,131200000.0
2009-05-01 04:25:00,146.225,146.235,146.21,146.21,94200000.0
2009-05-01 04:26:00,146.21,146.21,146.155,146.155,19600000.0
2009-05-01 04:27:00,146.16,146.16,146.14,146.16,44200000.0
2009-05-01 04:28:00,146.16,146.18,146.16,146.17,42800000.0
2009-05-01 04:29:00,146.175,146.175,146.155,146.165,48800000.0
2009-05-01 04:30:00,146.17,146.195,146.17,146.18,168400000.0
2009-05-01 04:31:00,146.18,146.23,146.165,146.195,88000000.0
2009-05-01 04:32:00,146.21,146.235,146.195,146.21,67200000.0
2009-05-01 04:33:00,146.205,146.205,146.185,146.195,59200000.0
2009-05-01 04:34:00,146.195,146.195,146.185,146.195,19200000.0
2009-05-01 04:35:00,146.2,146.25,146.2,146.24,62800000.0
2009-05-01 04:36:00,146.24,146.24,146.225,146.235,12800000.0
2009-05-01 04:37:00,146.245,146.285,146.245,146.28,43200000.0
2009-05-01 04:38:00,146.275,146.29,146.265,146.29,76000000.0
2009-05-01 04:39:00,146.29,146.33,146.29,146.32,60600000.0
2009-05-01 04:40:00,146.31,146.38,146.29,146.355,130600000.0
2009-05-01 04:41:00,146.365,146.365,146.34,146.34,51200000.0
2009-05-01 04:42:00,146.345,146.36,146.33,146.355,75000000.0
2009-05-01 04:43:00,146.355,146.355,146.28,146.325,167400000.0
2009-05-01 04:44:00,146.325,146.335,146.315,146.315,208800000.0
2009-05-01 04:45:00,146.315,146.325,146.29,146.31,244400000.0
2009-05-01 04:46:00,146.305,146.315,146.23,146.23,40400000.0
2009-05-01 04:47:00,146.245,146.27,146.12,146.12,266400000.0
2009-05-01 04:48:00,146.12,146.17,146.115,146.17,69600000.0
2009-05-01 04:49:00,146.17,146.17,146.145,146.145,44200000.0
2009-05-01 04:50:00,146.15,146.16,146.11,146.11,63600000.0
2009-05-01 04:51:00,146.11,146.135,146.1,146.13,101800000.0
2009-05-01 04:52:00,146.135,146.135,146.115,146.125,35200000.0
2009-05-01 04:53:00,146.12,146.14,146.12,146.125,21200000.0
2009-05-01 04:54:00,146.125,146.165,146.09,146.165,83200000.0
2009-05-01 04:55:00,146.165,146.175,146.155,146.16,15600000.0
2009-05-01 04:56:00,146.16,146.16,146.13,146.14,45200000.0
2009-05-01 04:57:00,146.135,146.14,146.135,146.135,49600000.0
2009-05-01 04:58:00,146.13,146.135,146.1,146.105,101800000.0
2009-05-01 04:59:00,146.115,146.125,146.115,146.115,32000000.0
2009-05-01 05:00:00,146.12,146.13,146.12,146.13,93400000.0
2009-05-01 05:01:00,146.125,146.13,146.12,146.13,48400000.0
2009-05-01 05:02:00,146.125,146.13,146.125,146.13,78400000.0
2009-05-01 05:03:00,146.125,146.125,146.115,146.12,33600000.0
2009-05-01 05:04:00,146.115,146.125,146.115,146.125,10000000.0
2009-05-01 05:05:00,146.12,146.12,146.1,146.11,41600000.0
2009-05-01 05:06:00,146.105,146.13,146.09,146.095,81800000.0
2009-05-01 05:07:00,146.1,146.15,146.1,146.15,48200000.0
2009-05-01 05:08:00,146.145,146.16,146.09,146.12,176200000.0
2009-05-01 05:09:00,146.11,146.13,146.08,146.095,63600000.0
2009-05-01 05:10:00,146.095,146.11,146.09,146.09,41800000.0
2009-05-01 05:11:00,146.1,146.105,146.09,146.09,10200000.0
2009-05-01 05:12:00,146.11,146.11,146.11,146.11,3200000.0
2009-05-01 05:13:00,146.1,146.105,146.07,146.08,45800000.0
2009-05-01 05:14:00,146.085,146.095,146.075,146.09,74600000.0
2009-05-01 05:15:00,146.075,146.09,146.075,146.085,128000000.0
2009-05-01 05:16:00,146.085,146.11,146.085,146.105,56400000.0
2009-05-01 05:17:00,146.11,146.12,146.11,146.12,21200000.0
2009-05-01 05:18:00,146.12,146.12,146.085,146.11,59400000.0
2009-05-01 05:19:00,146.11,146.12,146.105,146.12,51200000.0
2009-05-01 05:20:00,146.09,146.125,146.074,146.095,288000000.0
2009-05-01 05:21:00,146.12,146.135,146.11,146.11,30000000.0
2009-05-01 05:22:00,146.11,146.11,146.1,146.105,35200000.0
2009-05-01 05:23:00,146.105,146.12,146.1,146.1,18200000.0
2009-05-01 05:24:00,146.1,146.1,146.075,146.075,58400000.0
2009-05-01 05:25:00,146.085,146.095,146.08,146.095,14200000.0
2009-05-01 05:26:00,146.095,146.11,146.085,146.11,92400000.0
2009-05-01 05:27:00,146.11,146.11,146.055,146.075,36200000.0
2009-05-01 05:28:00,146.075,146.115,146.07,146.115,23800000.0
2009-05-01 05:29:00,146.11,146.11,146.09,146.09,6200000.0
2009-05-01 05:30:00,146.09,146.1,146.085,146.085,38400000.0
2009-05-01 05:31:00,146.08,146.09,146.075,146.09,80800000.0
2009-05-01 05:32:00,146.09,146.09,146.08,146.08,44800000.0
2009-05-01 05:33:00,146.075,146.1,146.075,146.095,71800000.0
2009-05-01 05:34:00,146.09,146.095,146.085,146.085,13400000.0
2009-05-01 05:35:00,146.085,146.095,146.085,146.095,7800000.0
2009-05-01 05:36:00,146.095,146.105,146.085,146.105,32800000.0
2009-05-01 05:37:00,146.105,146.105,146.09,146.09,12600000.0
2009-05-01 05:38:00,146.1,146.135,146.09,146.115,168600000.0
2009-05-01 05:39:00,146.12,146.14,146.12,146.135,86800000.0
2009-05-01 05:40:00,146.145,146.18,146.145,146.18,45200000.0
2009-05-01 05:41:00,146.17,146.17,146.16,146.17,13800000.0
2009-05-01 05:42:00,146.16,146.16,146.16,146.16,1000000.0
2009-05-01 05:43:00,146.165,146.165,146.15,146.15,16400000.0
2009-05-01 05:44:00,146.155,146.155,146.13,146.13,26800000.0
2009-05-01 05:45:00,146.145,146.165,146.075,146.09,77000000.0
2009-05-01 05:46:00,146.105,146.105,146.09,146.105,16400000.0
2009-05-01 05:47:00,146.105,146.11,146.09,146.105,27800000.0
2009-05-01 05:48:00,146.08,146.08,146.07,146.07,12600000.0
2009-05-01 05:49:00,146.07,146.075,146.055,146.055,31000000.0
2009-05-01 05:50:00,146.055,146.07,146.05,146.065,32200000.0
2009-05-01 05:51:00,146.05,146.05,146.05,146.05,3200000.0
2009-05-01 05:52:00,146.05,146.055,146.04,146.055,16200000.0
2009-05-01 05:53:00,146.05,146.055,146.04,146.04,12400000.0
2009-05-01 05:54:00,146.04,146.05,146.03,146.045,33000000.0
2009-05-01 05:55:00,146.045,146.05,146.04,146.04,11200000.0
2009-05-01 05:56:00,146.055,146.055,146.05,146.055,43200000.0
2009-05-01 05:57:00,146.055,146.055,146.05,146.05,17400000.0
2009-05-01 05:58:00,146.05,146.055,146.04,146.055,28800000.0
2009-05-01 05:59:00,146.055,146.095,146.055,146.095,39400000.0
2009-05-01 06:00:00,146.095,146.115,146.09,146.095,98200000.0
2009-05-01 06:01:00,146.095,146.1,146.09,146.09,47200000.0
2009-05-01 06:02:00,146.095,146.11,146.09,146.105,148200000.0
2009-05-01 06:03:00,146.105,146.105,146.1,146.1,57800000.0
2009-05-01 06:04:00,146.095,146.1,146.075,146.075,82200000.0
2009-05-01 06:05:00,146.075,146.09,146.07,146.09,89400000.0
2009-05-01 06:06:00,146.09,146.09,146.06,146.07,42400000.0
2009-05-01 06:07:00,146.07,146.075,146.055,146.055,272200000.0
2009-05-01 06:08:00,146.05,146.06,146.05,146.055,29000000.0
2009-05-01 06:09:00,146.045,146.06,146.045,146.05,67600000.0
2009-05-01 06:10:00,146.05,146.05,145.945,145.945,223800000.0
2009-05-01 06:11:00,145.945,145.975,145.93,145.945,125400000.0
2009-05-01 06:12:00,145.945,145.945,145.925,145.925,87800000.0
2009-05-01 06:13:00,145.93,145.93,145.905,145.92,86800000.0
2009-05-01 06:14:00,145.92,145.935,145.905,145.915,62600000.0
2009-05-01 06:15:00,145.915,145.925,145.895,145.915,71400000.0
2009-05-01 06:16:00,145.9,145.915,145.87,145.915,122200000.0
2009-05-01 06:17:00,145.91,145.925,145.88,145.885,176000000.0
2009-05-01 06:18:00,145.88,145.885,145.88,145.88,25600000.0
2009-05-01 06:19:00,145.86,145.87,145.81,145.855,161200000.0
2009-05-01 06:20:00,145.855,145.855,145.76,145.76,163000000.0
2009-05-01 06:21:00,145.77,145.77,145.705,145.705,188800000.0
2009-05-01 06:22:00,145.705,145.73,145.7,145.725,138000000.0
2009-05-01 06:23:00,145.725,145.735,145.715,145.73,44800000.0
2009-05-01 06:24:00,145.73,145.745,145.72,145.725,168000000.0
2009-05-01 06:25:00,145.725,145.735,145.705,145.715,126800000.0
2009-05-01 06:26:00,145.72,145.735,145.715,145.72,83200000.0
2009-05-01 06:27:00,145.725,145.765,145.71,145.76,137600000.0
2009-05-01 06:28:00,145.76,145.865,145.76,145.865,193200000.0
2009-05-01 06:29:00,145.87,145.885,145.87,145.87,89400000.0
2009-05-01 06:30:00,145.86,145.905,145.86,145.87,152000000.0
2009-05-01 06:31:00,145.86,145.87,145.84,145.84,91200000.0
2009-05-01 06:32:00,145.84,145.85,145.825,145.825,69200000.0
2009-05-01 06:33:00,145.825,145.85,145.795,145.835,85000000.0
2009-05-01 06:34:00,145.82,145.82,145.775,145.79,30600000.0
2009-05-01 06:35:00,145.81,145.835,145.81,145.835,26600000.0
2009-05-01 06:36:00,145.805,145.832,145.791,145.8,201600000.0
2009-05-01 06:37:00,145.83,145.835,145.815,145.815,14800000.0
2009-05-01 06:38:00,145.83,145.845,145.825,145.845,24800000.0
2009-05-01 06:39:00,145.84,145.845,145.835,145.845,72000000.0
2009-05-01 06:40:00,145.845,145.87,145.83,145.865,109000000.0
2009-05-01 06:41:00,145.865,145.865,145.86,145.86,100800000.0
2009-05-01 06:42:00,145.845,145.88,145.835,145.88,88000000.0
2009-05-01 06:43:00,145.895,145.94,145.885,145.93,119000000.0
2009-05-01 06:44:00,145.935,145.945,145.91,145.945,204000000.0
2009-05-01 06:45:00,145.94,145.95,145.94,145.94,19600000.0
2009-05-01 06:46:00,145.93,145.93,145.915,145.915,37200000.0
2009-05-01 06:47:00,145.925,145.925,145.895,145.895,72800000.0
2009-05-01 06:48:00,145.89,145.89,145.88,145.89,31600000.0
2009-05-01 06:49:00,145.89,145.89,145.88,145.88,24400000.0
2009-05-01 06:50:00,145.875,145.88,145.815,145.845,66200000.0
2009-05-01 06:51:00,145.84,145.845,145.815,145.825,57800000.0
2009-05-01 06:52:00,145.825,145.825,145.815,145.825,90600000.0
2009-05-01 06:53:00,145.82,145.835,145.82,145.83,53800000.0
2009-05-01 06:54:00,145.85,145.855,145.845,145.845,19400000.0
2009-05-01 06:55:00,145.855,145.855,145.845,145.85,43000000.0
2009-05-01 06:56:00,145.86,145.885,145.855,145.885,7800000.0
2009-05-01 06:57:00,145.865,145.895,145.865,145.895,32600000.0
2009-05-01 06:58:00,145.895,145.935,145.895,145.935,80600000.0
2009-05-01 06:59:00,145.935,145.95,145.885,145.9,70600000.0
2009-05-01 07:00:00,145.9,145.975,145.9,145.96,175800000.0
2009-05-01 07:01:00,145.985,146.095,145.97,146.07,220000000.0
2009-05-01 07:02:00,146.07,146.13,146.07,146.115,134600000.0
2009-05-01 07:03:00,146.115,146.185,146.115,146.14,204000000.0
2009-05-01 07:04:00,146.14,146.21,146.125,146.2,141000000.0
2009-05-01 07:05:00,146.21,146.21,146.155,146.18,67400000.0
2009-05-01 07:06:00,146.17,146.19,146.16,146.185,39600000.0
2009-05-01 07:07:00,146.19,146.205,146.125,146.135,173400000.0
2009-05-01 07:08:00,146.14,146.32,146.14,146.285,223000000.0
2009-05-01 07:09:00,146.325,146.335,146.28,146.33,182200000.0
2009-05-01 07:10:00,146.33,146.33,146.21,146.21,121400000.0
2009-05-01 07:11:00,146.205,146.23,146.18,146.215,197000000.0
2009-05-01 07:12:00,146.21,146.21,146.18,146.18,60800000.0
2009-05-01 07:13:00,146.18,146.19,146.175,146.19,81400000.0
2009-05-01 07:14:00,146.19,146.19,146.19,146.19,38800000.0
2009-05-01 07:15:00,146.2,146.2,146.185,146.19,62200000.0
2009-05-01 07:16:00,146.19,146.26,146.19,146.25,80800000.0
2009-05-01 07:17:00,146.26,146.26,146.25,146.25,22400000.0
2009-05-01 07:18:00,146.275,146.275,146.245,146.25,51800000.0
2009-05-01 07:19:00,146.25,146.26,146.245,146.26,75800000.0
2009-05-01 07:20:00,146.26,146.26,146.235,146.25,181000000.0
2009-05-01 07:21:00,146.235,146.24,146.195,146.225,361400000.0
2009-05-01 07:22:00,146.225,146.23,146.205,146.215,122000000.0
2009-05-01 07:23:00,146.19,146.245,146.19,146.205,268800000.0
2009-05-01 07:24:00,146.205,146.21,146.175,146.18,324400000.0
2009-05-01 07:25:00,146.175,146.185,146.085,146.085,151000000.0
2009-05-01 07:26:00,146.115,146.125,146.04,146.065,112600000.0
2009-05-01 07:27:00,146.07,146.07,145.875,145.895,298800000.0
2009-05-01 07:28:00,145.895,145.92,145.87,145.91,272400000.0
2009-05-01 07:29:00,145.9,146.01,145.9,145.98,241800000.0
2009-05-01 07:30:00,145.98,146.02,145.955,145.99,89600000.0
2009-05-01 07:31:00,146.005,146.02,145.96,146.02,219200000.0
2009-05-01 07:32:00,146.02,146.07,146.01,146.055,80000000.0
2009-05-01 07:33:00,146.06,146.065,146.02,146.02,76800000.0
2009-05-01 07:34:00,146.02,146.035,146.005,146.015,270400000.0
2009-05-01 07:35:00,146.015,146.015,145.94,145.97,252800000.0
2009-05-01 07:36:00,145.975,145.975,145.965,145.965,14400000.0
2009-05-01 07:37:00,145.965,146.0,145.95,145.995,73000000.0
2009-05-01 07:38:00,146.0,146.0,145.95,145.965,161600000.0
2009-05-01 07:39:00,145.97,145.98,145.97,145.98,20600000.0
2009-05-01 07:40:00,145.97,145.99,145.97,145.99,28800000.0
2009-05-01 07:41:00,145.99,146.01,145.965,146.0,76600000.0
2009-05-01 07:42:00,146.0,146.055,146.0,146.05,398000000.0
2009-05-01 07:43:00,146.05,146.06,145.97,146.0,166600000.0
2009-05-01 07:44:00,146.01,146.025,146.01,146.02,95200000.0
2009-05-01 07:45:00,146.02,146.02,146.005,146.015,31200000.0
2009-05-01 07:46:00,146.015,146.12,146.015,146.12,131600000.0
2009-05-01 07:47:00,146.12,146.155,146.12,146.145,75200000.0
2009-05-01 07:48:00,146.145,146.17,146.145,146.165,58800000.0
2009-05-01 07:49:00,146.16,146.205,146.145,146.205,144200000.0
2009-05-01 07:50:00,146.205,146.225,146.19,146.19,198400000.0
2009-05-01 07:51:00,146.19,146.19,146.165,146.165,187200000.0
2009-05-01 07:52:00,146.165,146.19,146.16,146.185,360000000.0
2009-05-01 07:53:00,146.185,146.235,146.175,146.21,198400000.0
2009-05-01 07:54:00,146.205,146.205,146.155,146.18,207400000.0
2009-05-01 07:55:00,146.18,146.205,146.17,146.195,347000000.0
2009-05-01 07:56:00,146.195,146.225,146.185,146.21,186200000.0
2009-05-01 07:57:00,146.21,146.225,146.165,146.18,59800000.0
2009-05-01 07:58:00,146.175,146.175,146.15,146.15,78800000.0
2009-05-01 07:59:00,146.15,146.165,146.12,146.135,166400000.0
2009-05-01 08:00:00,146.135,146.135,146.06,146.105,230200000.0
2009-05-01 08:01:00,146.1,146.11,146.075,146.08,73200000.0
2009-05-01 08:02:00,146.08,146.08,146.045,146.045,137400000.0
2009-05-01 08:03:00,146.045,146.105,146.03,146.105,149600000.0
2009-05-01 08:04:00,146.105,146.175,146.095,146.175,308600000.0
2009-05-01 08:05:00,146.165,146.18,146.15,146.165,281200000.0
2009-05-01 08:06:00,146.155,146.215,146.155,146.21,231800000.0
2009-05-01 08:07:00,146.22,146.29,146.22,146.29,144400000.0
2009-05-01 08:08:00,146.29,146.32,146.29,146.32,79600000.0
2009-05-01 08:09:00,146.315,146.345,146.315,146.33,213800000.0
2009-05-01 08:10:00,146.33,146.375,146.33,146.375,112400000.0
2009-05-01 08:11:00,146.375,146.42,146.375,146.38,223000000.0
2009-05-01 08:12:00,146.38,146.415,146.365,146.365,201000000.0
2009-05-01 08:13:00,146.37,146.495,146.325,146.495,303800000.0
2009-05-01 08:14:00,146.505,146.515,146.355,146.375,394200000.0
2009-05-01 08:15:00,146.375,146.41,146.375,146.395,257000000.0
2009-05-01 08:16:00,146.395,146.485,146.38,146.47,193600000.0
2009-05-01 08:17:00,146.47,146.485,146.465,146.465,86400000.0
2009-05-01 08:18:00,146.465,146.465,146.4,146.435,139200000.0
2009-05-01 08:19:00,146.425,146.425,146.365,146.385,188800000.0
2009-05-01 08:20:00,146.4,146.41,146.37,146.385,265800000.0
2009-05-01 08:21:00,146.385,146.385,146.345,146.355,284000000.0
2009-05-01 08:22:00,146.35,146.385,146.35,146.38,215600000.0
2009-05-01 08:23:00,146.38,146.415,146.375,146.375,176800000.0
2009-05-01 08:24:00,146.375,146.41,146.375,146.405,246000000.0
2009-05-01 08:25:00,146.405,146.405,146.385,146.395,174800000.0
2009-05-01 08:26:00,146.385,146.395,146.335,146.34,200600000.0
2009-05-01 08:27:00,146.34,146.345,146.335,146.335,141800000.0
2009-05-01 08:28:00,146.335,146.355,146.335,146.345,105600000.0
2009-05-01 08:29:00,146.345,146.36,146.3,146.345,166200000.0
2009-05-01 08:30:00,146.345,146.365,146.335,146.365,48000000.0
2009-05-01 08:31:00,146.35,146.375,146.345,146.375,347200000.0
2009-05-01 08:32:00,146.375,146.505,146.365,146.495,466200001.0
2009-05-01 08:33:00,146.495,146.655,146.475,146.655,546799999.0
2009-05-01 08:34:00,146.655,146.73,146.545,146.56,428400000.0
2009-05-01 08:35:00,146.56,146.63,146.5,146.63,296800000.0
2009-05-01 08:36:00,146.625,146.675,146.615,146.655,354800000.0
2009-05-01 08:37:00,146.655,146.69,146.645,146.69,304000000.0
2009-05-01 08:38:00,146.69,146.73,146.675,146.73,383600000.0
2009-05-01 08:39:00,146.74,146.825,146.73,146.82,501600000.0
2009-05-01 08:40:00,146.805,146.82,146.765,146.765,259200000.0
2009-05-01 08:41:00,146.785,146.84,146.77,146.825,245600000.0
2009-05-01 08:42:00,146.815,146.9,146.815,146.865,529600000.0
2009-05-01 08:43:00,146.855,146.89,146.845,146.865,248200000.0
2009-05-01 08:44:00,146.865,146.865,146.82,146.825,339400000.0
2009-05-01 08:45:00,146.835,146.85,146.82,146.82,221600000.0
2009-05-01 08:46:00,146.835,146.865,146.705,146.745,533200000.0
2009-05-01 08:47:00,146.745,146.795,146.74,146.78,236000000.0
2009-05-01 08:48:00,146.78,146.8,146.78,146.785,235200000.0
2009-05-01 08:49:00,146.785,146.79,146.68,146.7,391000000.0
2009-05-01 08:50:00,146.695,146.71,146.635,146.635,388000000.0
2009-05-01 08:51:00,146.635,146.65,146.61,146.62,315800000.0
2009-05-01 08:52:00,146.62,146.63,146.595,146.63,73400000.0
2009-05-01 08:53:00,146.62,146.64,146.6,146.625,277200000.0
2009-05-01 08:54:00,146.625,146.645,146.615,146.64,330400000.0
2009-05-01 08:55:00,146.64,146.655,146.63,146.645,362600000.0
2009-05-01 08:56:00,146.65,146.655,146.625,146.635,137000000.0
2009-05-01 08:57:00,146.64,146.71,146.61,146.67,268000000.0
2009-05-01 08:58:00,146.67,146.68,146.655,146.68,136400000.0
2009-05-01 08:59:00,146.675,146.695,146.66,146.695,81400000.0
2009-05-01 09:00:00,146.695,146.82,146.695,146.82,400200000.0
2009-05-01 09:01:00,146.82,146.835,146.765,146.825,379600000.0
2009-05-01 09:02:00,146.845,146.935,146.82,146.92,405600000.0
2009-05-01 09:03:00,146.92,146.935,146.795,146.815,286200000.0
2009-05-01 09:04:00,146.825,146.84,146.785,146.84,391000000.0
2009-05-01 09:05:00,146.83,146.845,146.825,146.83,293600000.0
2009-05-01 09:06:00,146.83,146.9,146.805,146.835,472400000.0
2009-05-01 09:07:00,146.835,146.915,146.835,146.915,377600000.0
2009-05-01 09:08:00,146.9,146.915,146.85,146.865,288000000.0
2009-05-01 09:09:00,146.865,146.88,146.8,146.8,276800000.0
2009-05-01 09:10:00,146.8,146.815,146.73,146.73,380400000.0
2009-05-01 09:11:00,146.735,146.81,146.715,146.81,578200000.0
2009-05-01 09:12:00,146.785,146.825,146.765,146.815,410000000.0
2009-05-01 09:13:00,146.815,146.885,146.815,146.86,776200000.0
2009-05-01 09:14:00,146.875,146.95,146.865,146.925,360800000.0
2009-05-01 09:15:00,146.925,146.955,146.925,146.955,202000000.0
2009-05-01 09:16:00,146.955,146.955,146.9,146.91,178000000.0
2009-05-01 09:17:00,146.91,146.925,146.91,146.91,144000000.0
2009-05-01 09:18:00,146.91,146.935,146.875,146.885,428400000.0
2009-05-01 09:19:00,146.885,146.92,146.885,146.915,256200000.0
2009-05-01 09:20:00,146.91,146.985,146.91,146.97,510800000.0
2009-05-01 09:21:00,146.97,146.975,146.94,146.945,287600000.0
2009-05-01 09:22:00,146.945,146.945,146.905,146.905,439000000.0
2009-05-01 09:23:00,146.92,146.92,146.815,146.885,357800000.0
2009-05-01 09:24:00,146.895,146.96,146.88,146.925,351000000.0
2009-05-01 09:25:00,146.925,146.945,146.905,146.92,372399999.0
2009-05-01 09:26:00,146.925,146.925,146.795,146.82,464600000.0
2009-05-01 09:27:00,146.8,146.835,146.695,146.71,612200000.0
2009-05-01 09:28:00,146.695,146.725,146.63,146.635,515000000.0
2009-05-01 09:29:00,146.645,146.695,146.615,146.69,498800000.0
2009-05-01 09:30:00,146.69,146.69,146.575,146.62,470800000.0
2009-05-01 09:31:00,146.63,146.79,146.625,146.785,495000000.0
2009-05-01 09:32:00,146.795,146.82,146.755,146.77,275000000.0
2009-05-01 09:33:00,146.75,146.775,146.715,146.725,583800000.0
2009-05-01 09:34:00,146.71,146.725,146.63,146.63,338400000.0
2009-05-01 09:35:00,146.615,146.73,146.61,146.73,414000000.0
2009-05-01 09:36:00,146.745,146.75,146.735,146.745,100800000.0
2009-05-01 09:37:00,146.74,146.76,146.69,146.75,289600000.0
2009-05-01 09:38:00,146.78,146.84,146.78,146.83,286400000.0
2009-05-01 09:39:00,146.845,147.005,146.845,146.985,556800000.0
2009-05-01 09:40:00,146.97,146.98,146.94,146.94,392800000.0
2009-05-01 09:41:00,146.955,146.955,146.875,146.905,358400000.0
2009-05-01 09:42:00,146.91,146.915,146.9,146.9,192000000.0
2009-05-01 09:43:00,146.9,146.9,146.9,146.9,110400000.0
2009-05-01 09:44:00,146.9,146.9,146.84,146.85,254400000.0
2009-05-01 09:45:00,146.85,146.85,146.785,146.83,420800000.0
2009-05-01 09:46:00,146.835,146.845,146.805,146.81,233600000.0
2009-05-01 09:47:00,146.815,146.875,146.805,146.815,361200000.0
2009-05-01 09:48:00,146.815,146.83,146.635,146.655,669800000.0
2009-05-01 09:49:00,146.665,146.68,146.635,146.675,375400000.0
2009-05-01 09:50:00,146.67,146.685,146.635,146.67,188400000.0
2009-05-01 09:51:00,146.66,146.82,146.66,146.795,588400000.0
2009-05-01 09:52:00,146.795,146.825,146.785,146.795,340800000.0
2009-05-01 09:53:00,146.795,146.795,146.75,146.78,377600000.0
2009-05-01 09:54:00,146.765,146.845,146.765,146.785,366400000.0
2009-05-01 09:55:00,146.785,146.825,146.735,146.75,366200000.0
2009-05-01 09:56:00,146.75,146.77,146.71,146.745,225200000.0
2009-05-01 09:57:00,146.75,146.79,146.73,146.75,599600000.0
2009-05-01 09:58:00,146.755,146.8,146.755,146.8,263800000.0
2009-05-01 09:59:00,146.8,146.845,146.755,146.805,546800000.0
2009-05-01 10:00:00,146.765,146.825,146.76,146.76,411200000.0
2009-05-01 10:01:00,146.74,146.855,146.735,146.835,609600000.0
2009-05-01 10:02:00,146.835,146.9,146.795,146.795,571200000.0
2009-05-01 10:03:00,146.8,146.805,146.745,146.805,432000000.0
2009-05-01 10:04:00,146.805,146.855,146.8,146.825,321600000.0
2009-05-01 10:05:00,146.825,146.895,146.825,146.87,341200000.0
2009-05-01 10:06:00,146.87,146.87,146.81,146.825,284800000.0
2009-05-01 10:07:00,146.81,146.83,146.755,146.76,488400000.0
2009-05-01 10:08:00,146.76,146.765,146.665,146.74,603200000.0
2009-05-01 10:09:00,146.745,146.84,146.745,146.82,439600000.0
2009-05-01 10:10:00,146.81,146.815,146.725,146.74,405400000.0
2009-05-01 10:11:00,146.74,146.75,146.715,146.73,230000000.0
2009-05-01 10:12:00,146.74,146.84,146.735,146.84,160400000.0
2009-05-01 10:13:00,146.84,146.84,146.8,146.825,289400000.0
2009-05-01 10:14:00,146.815,146.86,146.805,146.86,531200001.0
2009-05-01 10:15:00,146.875,146.895,146.84,146.86,196600000.0
2009-05-01 10:16:00,146.86,146.89,146.815,146.86,426800000.0
2009-05-01 10:17:00,146.85,146.95,146.84,146.84,470600000.0
2009-05-01 10:18:00,146.84,146.935,146.815,146.925,586800001.0
2009-05-01 10:19:00,146.925,147.01,146.905,146.975,584800000.0
2009-05-01 10:20:00,146.975,147.115,146.93,147.115,527100000.0
2009-05-01 10:21:00,147.125,147.18,146.995,147.14,617600000.0
2009-05-01 10:22:00,147.13,147.175,147.095,147.165,654200000.0
2009-05-01 10:23:00,147.17,147.235,147.145,147.21,412800000.0
2009-05-01 10:24:00,147.21,147.22,147.165,147.195,445000000.0
2009-05-01 10:25:00,147.185,147.285,147.185,147.24,655200000.0
2009-05-01 10:26:00,147.255,147.39,147.235,147.385,590400000.0
2009-05-01 10:27:00,147.39,147.455,147.335,147.335,483600000.0
2009-05-01 10:28:00,147.34,147.5,147.29,147.48,650000000.0
2009-05-01 10:29:00,147.48,147.5,147.26,147.3,486200000.0
2009-05-01 10:30:00,147.305,147.42,147.275,147.315,354400000.0
2009-05-01 10:31:00,147.315,147.335,147.245,147.245,344600000.0
2009-05-01 10:32:00,147.23,147.25,147.18,147.205,426800000.0
2009-05-01 10:33:00,147.21,147.265,147.195,147.24,426800000.0
2009-05-01 10:34:00,147.24,147.28,147.195,147.195,282800000.0
2009-05-01 10:35:00,147.195,147.26,147.185,147.25,592000000.0
2009-05-01 10:36:00,147.235,147.315,147.2,147.295,353200000.0
2009-05-01 10:37:00,147.285,147.47,147.28,147.47,475600000.0
2009-05-01 10:38:00,147.47,147.61,147.44,147.575,636600000.0
2009-05-01 10:39:00,147.565,147.615,147.425,147.465,484600000.0
2009-05-01 10:40:00,147.44,147.53,147.395,147.445,694600000.0
2009-05-01 10:41:00,147.44,147.5,147.38,147.4,484400000.0
2009-05-01 10:42:00,147.4,147.445,147.385,147.41,494000000.0
2009-05-01 10:43:00,147.41,147.495,147.405,147.435,384000000.0
2009-05-01 10:44:00,147.445,147.515,147.445,147.49,269800000.0
2009-05-01 10:45:00,147.49,147.525,147.475,147.485,333600000.0
2009-05-01 10:46:00,147.48,147.57,147.475,147.55,416000000.0
2009-05-01 10:47:00,147.535,147.585,147.535,147.585,283800000.0
2009-05-01 10:48:00,147.57,147.615,147.565,147.605,438400000.0
2009-05-01 10:49:00,147.605,147.885,147.59,147.865,652600000.0
2009-05-01 10:50:00,147.865,147.89,147.805,147.86,353000000.0
2009-05-01 10:51:00,147.86,147.86,147.685,147.685,602600000.0
2009-05-01 10:52:00,147.7,147.79,147.655,147.775,493800000.0
2009-05-01 10:53:00,147.775,147.945,147.755,147.945,473000000.0
2009-05-01 10:54:00,147.95,147.965,147.82,147.875,682000000.0
2009-05-01 10:55:00,147.875,147.905,147.85,147.865,618999998.0
2009-05-01 10:56:00,147.865,147.875,147.825,147.825,338400000.0
2009-05-01 10:57:00,147.855,147.89,147.775,147.81,577600000.0
2009-05-01 10:58:00,147.82,147.82,147.775,147.785,310800000.0
2009-05-01 10:59:00,147.785,147.87,147.725,147.735,464000000.0
2009-05-01 11:00:00,147.75,147.815,147.69,147.705,436400000.0
2009-05-01 11:01:00,147.705,147.73,147.655,147.655,289200000.0
2009-05-01 11:02:00,147.655,147.675,147.59,147.6,366800000.0
2009-05-01 11:03:00,147.61,147.635,147.59,147.625,170400000.0
2009-05-01 11:04:00,147.625,147.675,147.62,147.66,498400000.0
2009-05-01 11:05:00,147.66,147.775,147.635,147.745,480000000.0
2009-05-01 11:06:00,147.73,147.78,147.73,147.78,165400000.0
2009-05-01 11:07:00,147.775,147.845,147.76,147.84,323200000.0
2009-05-01 11:08:00,147.84,147.875,147.8,147.845,648199999.0
2009-05-01 11:09:00,147.845,147.91,147.835,147.91,221200000.0
2009-05-01 11:10:00,147.91,147.925,147.83,147.84,555200000.0
2009-05-01 11:11:00,147.85,147.925,147.84,147.905,449200000.0
2009-05-01 11:12:00,147.885,147.91,147.865,147.87,261400000.0
2009-05-01 11:13:00,147.875,147.9,147.845,147.865,419000000.0
2009-05-01 11:14:00,147.865,147.875,147.825,147.86,418200000.0
2009-05-01 11:15:00,147.855,147.89,147.84,147.86,664000000.0
2009-05-01 11:16:00,147.87,147.87,147.81,147.83,706599999.0
2009-05-01 11:17:00,147.83,147.895,147.81,147.84,408799998.0
2009-05-01 11:18:00,147.84,147.855,147.82,147.835,260000000.0
2009-05-01 11:19:00,147.835,147.835,147.715,147.735,346400000.0
2009-05-01 11:20:00,147.735,147.78,147.715,147.78,437200000.0
2009-05-01 11:21:00,147.78,147.83,147.775,147.805,152800000.0
2009-05-01 11:22:00,147.805,147.825,147.805,147.82,27200000.0
2009-05-01 11:23:00,147.81,147.86,147.81,147.855,378800000.0
2009-05-01 11:24:00,147.865,147.98,147.845,147.95,339200000.0
2009-05-01 11:25:00,147.96,148.05,147.96,148.035,644399998.0
2009-05-01 11:26:00,148.05,148.09,148.035,148.045,571999999.0
2009-05-01 11:27:00,148.045,148.08,148.045,148.055,198200000.0
2009-05-01 11:28:00,148.02,148.04,148.005,148.015,162400000.0
2009-05-01 11:29:00,148.015,148.035,147.98,148.035,370000000.0
2009-05-01 11:30:00,148.03,148.105,148.0,148.025,785400000.0
2009-05-01 11:31:00,148.025,148.025,147.975,147.995,240800000.0
2009-05-01 11:32:00,147.995,148.03,147.855,147.855,536200000.0
2009-05-01 11:33:00,147.855,147.875,147.855,147.87,234399999.0
2009-05-01 11:34:00,147.87,147.9,147.865,147.88,310000000.0
2009-05-01 11:35:00,147.88,147.95,147.88,147.95,447200000.0
2009-05-01 11:36:00,147.95,148.055,147.94,148.03,544200000.0
2009-05-01 11:37:00,148.035,148.145,148.035,148.12,381600000.0
2009-05-01 11:38:00,148.12,148.15,148.105,148.13,91200000.0
2009-05-01 11:39:00,148.173,148.211,148.126,148.16,353200000.0
2009-05-01 11:40:00,148.2,148.2,148.125,148.13,65000000.0
2009-05-01 11:41:00,148.135,148.135,148.0,148.04,393600000.0
2009-05-01 11:42:00,148.055,148.13,148.035,148.125,172000000.0
2009-05-01 11:43:00,148.095,148.205,148.095,148.175,262400000.0
2009-05-01 11:44:00,148.185,148.19,148.105,148.115,253400000.0
2009-05-01 11:45:00,148.115,148.185,148.1,148.1,341000000.0
2009-05-01 11:46:00,148.1,148.15,147.96,147.965,391800000.0
2009-05-01 11:47:00,147.965,148.065,147.96,148.015,210000000.0
2009-05-01 11:48:00,148.01,148.04,148.005,148.01,244800000.0
2009-05-01 11:49:00,148.01,148.08,147.99,148.065,239800000.0
2009-05-01 11:50:00,148.055,148.11,148.04,148.075,254000000.0
2009-05-01 11:51:00,148.07,148.09,148.02,148.02,385600000.0
2009-05-01 11:52:00,148.015,148.07,147.99,148.065,230000000.0
2009-05-01 11:53:00,148.07,148.07,147.965,148.025,390400000.0
2009-05-01 11:54:00,148.005,148.045,147.975,148.02,331600000.0
2009-05-01 11:55:00,148.02,148.03,147.975,147.975,262400000.0
2009-05-01 11:56:00,147.975,148.07,147.975,148.065,226400000.0
2009-05-01 11:57:00,148.075,148.205,148.065,148.165,476999998.0
2009-05-01 11:58:00,148.165,148.165,148.09,148.13,462799998.0
2009-05-01 11:59:00,148.1,148.16,148.07,148.07,415400000.0
2009-05-01 12:00:00,148.07,148.105,147.995,148.105,308800000.0
2009-05-01 12:01:00,148.105,148.11,148.08,148.1,177600000.0
2009-05-01 12:02:00,148.09,148.11,148.065,148.105,129600000.0
2009-05-01 12:03:00,148.1,148.12,148.09,148.105,244800000.0
2009-05-01 12:04:00,148.11,148.195,148.105,148.175,274800000.0
2009-05-01 12:05:00,148.18,148.315,148.16,148.27,434600000.0
2009-05-01 12:06:00,148.27,148.33,148.235,148.285,507600000.0
2009-05-01 12:07:00,148.285,148.3,148.19,148.2,560800000.0
2009-05-01 12:08:00,148.2,148.23,148.185,148.2,430200000.0
2009-05-01 12:09:00,148.2,148.23,148.13,148.175,428300000.0
2009-05-01 12:10:00,148.19,148.2,148.12,148.145,256800000.0
2009-05-01 12:11:00,148.15,148.17,148.115,148.165,362800000.0
2009-05-01 12:12:00,148.165,148.175,148.13,148.15,186000000.0
2009-05-01 12:13:00,148.145,148.195,148.14,148.17,443400000.0
2009-05-01 12:14:00,148.17,148.175,148.135,148.145,188000000.0
2009-05-01 12:15:00,148.15,148.2,148.14,148.15,249600000.0
2009-05-01 12:16:00,148.15,148.15,148.055,148.055,446800000.0
2009-05-01 12:17:00,148.055,148.09,148.045,148.05,332600000.0
2009-05-01 12:18:00,148.06,148.125,148.055,148.105,560400000.0
2009-05-01 12:19:00,148.11,148.11,148.045,148.055,488000000.0
2009-05-01 12:20:00,148.055,148.09,148.04,148.045,352400000.0
2009-05-01 12:21:00,148.045,148.065,147.97,147.985,172400000.0
2009-05-01 12:22:00,147.985,148.05,147.985,148.05,353600000.0
2009-05-01 12:23:00,148.04,148.13,147.995,148.075,582400000.0
2009-05-01 12:24:00,148.085,148.145,148.055,148.1,541400000.0
2009-05-01 12:25:00,148.1,148.12,148.045,148.075,521600000.0
2009-05-01 12:26:00,148.09,148.14,148.09,148.105,204600000.0
2009-05-01 12:27:00,148.1,148.105,148.065,148.09,303200000.0
2009-05-01 12:28:00,148.08,148.135,148.075,148.115,116200000.0
2009-05-01 12:29:00,148.115,148.13,148.095,148.11,341600000.0
2009-05-01 12:30:00,148.11,148.14,148.105,148.135,183200000.0
2009-05-01 12:31:00,148.135,148.19,148.135,148.18,311600000.0
2009-05-01 12:32:00,148.175,148.22,148.14,148.195,299600000.0
2009-05-01 12:33:00,148.19,148.27,148.185,148.25,388400000.0
2009-05-01 12:34:00,148.265,148.29,148.255,148.265,414800000.0
2009-05-01 12:35:00,148.255,148.27,148.225,148.245,509200000.0
2009-05-01 12:36:00,148.245,148.27,148.2,148.24,231400000.0
2009-05-01 12:37:00,148.24,148.275,148.225,148.23,583400000.0
2009-05-01 12:38:00,148.225,148.235,148.115,148.16,611600000.0
2009-05-01 12:39:00,148.17,148.23,148.17,148.17,399600000.0
2009-05-01 12:40:00,148.195,148.235,148.18,148.215,435200000.0
2009-05-01 12:41:00,148.215,148.23,148.215,148.215,198600000.0
2009-05-01 12:42:00,148.215,148.23,148.205,148.215,232800000.0
2009-05-01 12:43:00,148.215,148.25,148.195,148.205,423000000.0
2009-05-01 12:44:00,148.21,148.27,148.19,148.255,446600000.0
2009-05-01 12:45:00,148.26,148.29,148.215,148.265,548000000.0
2009-05-01 12:46:00,148.265,148.345,148.265,148.315,436000000.0
2009-05-01 12:47:00,148.325,148.325,148.245,148.27,359200000.0
2009-05-01 12:48:00,148.29,148.34,148.235,148.25,490400000.0
2009-05-01 12:49:00,148.255,148.295,148.235,148.265,648600000.0
2009-05-01 12:50:00,148.265,148.28,148.23,148.275,329200000.0
2009-05-01 12:51:00,148.275,148.29,148.24,148.28,413600000.0
2009-05-01 12:52:00,148.28,148.285,148.215,148.215,326600000.0
2009-05-01 12:53:00,148.215,148.225,148.11,148.135,609600000.0
2009-05-01 12:54:00,148.135,148.145,148.07,148.075,371600000.0
2009-05-01 12:55:00,148.075,148.175,148.075,148.14,416800000.0
2009-05-01 12:56:00,148.14,148.19,148.13,148.155,482800000.0
2009-05-01 12:57:00,148.15,148.22,148.15,148.195,386200000.0
2009-05-01 12:58:00,148.21,148.24,148.145,148.185,546400000.0
2009-05-01 12:59:00,148.185,148.295,148.135,148.255,537999999.0
2009-05-01 13:00:00,148.265,148.265,148.145,148.195,462000000.0
2009-05-01 13:01:00,148.195,148.215,148.135,148.135,587600000.0
2009-05-01 13:02:00,148.145,148.165,148.015,148.055,354400000.0
2009-05-01 13:03:00,148.07,148.095,148.015,148.045,628800001.0
2009-05-01 13:04:00,148.045,148.065,147.985,148.0,446400000.0
2009-05-01 13:05:00,148.0,148.0,147.98,147.995,238800000.0
2009-05-01 13:06:00,147.995,148.04,147.99,148.005,285800000.0
2009-05-01 13:07:00,148.0,148.025,147.995,148.005,390000000.0
2009-05-01 13:08:00,148.005,148.035,147.96,147.985,429200001.0
2009-05-01 13:09:00,147.985,148.04,147.955,148.0,478000000.0
2009-05-01 13:10:00,147.995,148.005,147.96,147.98,319600000.0
2009-05-01 13:11:00,147.98,148.04,147.975,148.005,458400000.0
2009-05-01 13:12:00,147.985,148.015,147.905,147.92,412000000.0
2009-05-01 13:13:00,147.935,147.94,147.905,147.925,357000000.0
2009-05-01 13:14:00,147.93,147.94,147.785,147.8,371400000.0
2009-05-01 13:15:00,147.785,147.795,147.755,147.79,280800000.0
2009-05-01 13:16:00,147.795,147.91,147.785,147.9,262400000.0
2009-05-01 13:17:00,147.9,147.95,147.89,147.935,329000000.0
2009-05-01 13:18:00,147.94,147.94,147.865,147.91,605800000.0
2009-05-01 13:19:00,147.92,147.945,147.89,147.92,397200000.0
2009-05-01 13:20:00,147.92,147.965,147.915,147.94,238000000.0
2009-05-01 13:21:00,147.93,147.96,147.905,147.92,142600000.0
2009-05-01 13:22:00,147.93,148.08,147.915,148.075,427200000.0
2009-05-01 13:23:00,148.075,148.175,148.075,148.16,481600000.0
2009-05-01 13:24:00,148.16,148.165,148.13,148.135,147800000.0
2009-05-01 13:25:00,148.135,148.135,148.085,148.1,245400000.0
2009-05-01 13:26:00,148.1,148.12,148.085,148.11,412000000.0
2009-05-01 13:27:00,148.1,148.105,148.09,148.1,108000000.0
2009-05-01 13:28:00,148.105,148.105,148.09,148.09,41400000.0
2009-05-01 13:29:00,148.09,148.09,148.045,148.045,272800000.0
2009-05-01 13:30:00,148.045,148.115,148.04,148.115,418800001.0
2009-05-01 13:31:00,148.115,148.125,148.08,148.11,284800000.0
2009-05-01 13:32:00,148.115,148.155,148.105,148.105,427000000.0
2009-05-01 13:33:00,148.115,148.15,148.105,148.15,90400000.0
2009-05-01 13:34:00,148.14,148.15,148.045,148.045,318400000.0
2009-05-01 13:35:00,148.08,148.175,148.065,148.155,382600000.0
2009-05-01 13:36:00,148.165,148.18,148.125,148.16,242800000.0
2009-05-01 13:37:00,148.16,148.195,148.125,148.18,218400000.0
2009-05-01 13:38:00,148.18,148.18,148.105,148.115,333200000.0
2009-05-01 13:39:00,148.11,148.16,148.09,148.155,284000000.0
2009-05-01 13:40:00,148.15,148.15,148.09,148.105,220400000.0
2009-05-01 13:41:00,148.105,148.175,148.095,148.165,247200000.0
2009-05-01 13:42:00,148.17,148.175,148.14,148.15,247600000.0
2009-05-01 13:43:00,148.15,148.16,148.09,148.095,254200000.0
2009-05-01 13:44:00,148.1,148.15,148.095,148.15,234800000.0
2009-05-01 13:45:00,148.155,148.165,148.13,148.145,62000000.0
2009-05-01 13:46:00,148.155,148.18,148.11,148.135,316799999.0
2009-05-01 13:47:00,148.13,148.165,148.075,148.105,190400000.0
2009-05-01 13:48:00,148.115,148.115,148.095,148.105,64000000.0
2009-05-01 13:49:00,148.105,148.135,148.055,148.135,228800000.0
2009-05-01 13:50:00,148.135,148.135,148.065,148.075,212000000.0
2009-05-01 13:51:00,148.085,148.145,148.045,148.12,249400000.0
2009-05-01 13:52:00,148.115,148.17,148.1,148.1,297200000.0
2009-05-01 13:53:00,148.11,148.11,148.085,148.1,148000000.0
2009-05-01 13:54:00,148.1,148.14,148.095,148.135,104800000.0
2009-05-01 13:55:00,148.135,148.145,148.085,148.115,196800000.0
2009-05-01 13:56:00,148.13,148.16,148.05,148.06,344800000.0
2009-05-01 13:57:00,148.06,148.08,148.02,148.075,176600000.0
2009-05-01 13:58:00,148.08,148.095,148.035,148.035,174400000.0
2009-05-01 13:59:00,148.035,148.035,147.96,147.985,383000000.0
2009-05-01 14:00:00,147.985,147.985,147.915,147.955,362000000.0
2009-05-01 14:01:00,147.945,148.02,147.945,147.955,400800000.0
2009-05-01 14:02:00,147.955,147.995,147.955,147.99,410000001.0
2009-05-01 14:03:00,147.98,148.125,147.98,148.095,545200000.0
2009-05-01 14:04:00,148.1,148.165,148.095,148.165,363400000.0
2009-05-01 14:05:00,148.165,148.175,148.125,148.145,283200000.0
2009-05-01 14:06:00,148.125,148.16,148.125,148.155,270400000.0
2009-05-01 14:07:00,148.155,148.23,148.155,148.225,405800000.0
2009-05-01 14:08:00,148.22,148.32,148.22,148.29,250400000.0
2009-05-01 14:09:00,148.29,148.29,148.185,148.19,367600000.0
2009-05-01 14:10:00,148.19,148.21,148.14,148.2,407800000.0
2009-05-01 14:11:00,148.205,148.21,148.105,148.14,420200000.0
2009-05-01 14:12:00,148.13,148.215,148.13,148.2,382800000.0
2009-05-01 14:13:00,148.195,148.225,148.195,148.225,53400000.0
2009-05-01 14:14:00,148.215,148.28,148.15,148.28,435000000.0
2009-05-01 14:15:00,148.28,148.3,148.255,148.285,258400000.0
2009-05-01 14:16:00,148.285,148.295,148.25,148.265,298400000.0
2009-05-01 14:17:00,148.265,148.275,148.24,148.24,140600000.0
2009-05-01 14:18:00,148.235,148.24,148.115,148.13,393400001.0
2009-05-01 14:19:00,148.125,148.15,148.065,148.075,190000000.0
2009-05-01 14:20:00,148.075,148.14,148.065,148.135,265000000.0
2009-05-01 14:21:00,148.135,148.135,148.055,148.1,236600000.0
2009-05-01 14:22:00,148.09,148.16,148.09,148.09,350800000.0
2009-05-01 14:23:00,148.095,148.2,148.09,148.185,546200000.0
2009-05-01 14:24:00,148.185,148.205,148.165,148.175,310600000.0
2009-05-01 14:25:00,148.175,148.23,148.165,148.2,363200000.0
2009-05-01 14:26:00,148.195,148.215,148.17,148.17,335800000.0
2009-05-01 14:27:00,148.17,148.175,148.085,148.135,627199999.0
2009-05-01 14:28:00,148.145,148.155,148.1,148.105,440000000.0
2009-05-01 14:29:00,148.11,148.115,147.975,148.005,555800000.0
2009-05-01 14:30:00,147.995,148.115,147.995,148.025,488000000.0
2009-05-01 14:31:00,148.015,148.06,147.995,148.06,267800000.0
2009-05-01 14:32:00,148.05,148.075,148.015,148.055,519200000.0
2009-05-01 14:33:00,148.055,148.06,147.905,147.915,263600000.0
2009-05-01 14:34:00,147.93,147.99,147.915,147.97,500400000.0
2009-05-01 14:35:00,147.975,147.995,147.95,147.985,488400000.0
2009-05-01 14:36:00,147.975,147.995,147.915,147.915,534000000.0
2009-05-01 14:37:00,147.915,148.03,147.915,148.025,369400000.0
2009-05-01 14:38:00,148.025,148.025,147.89,147.9,447100000.0
2009-05-01 14:39:00,147.9,148.0,147.855,147.955,668000000.0
2009-05-01 14:40:00,147.955,148.025,147.89,147.94,623000000.0
2009-05-01 14:41:00,147.945,147.985,147.88,147.905,712000000.0
2009-05-01 14:42:00,147.905,147.915,147.8,147.89,642200001.0
2009-05-01 14:43:00,147.89,147.935,147.865,147.885,645400000.0
2009-05-01 14:44:00,147.885,147.975,147.865,147.875,565400000.0
2009-05-01 14:45:00,147.84,147.855,147.81,147.815,487000000.0
2009-05-01 14:46:00,147.815,147.84,147.72,147.775,544800000.0
2009-05-01 14:47:00,147.775,147.805,147.77,147.805,348000000.0
2009-05-01 14:48:00,147.81,147.82,147.77,147.77,219800000.0
2009-05-01 14:49:00,147.77,147.975,147.77,147.935,236800000.0
2009-05-01 14:50:00,147.96,148.01,147.96,148.01,286400000.0
2009-05-01 14:51:00,148.01,148.04,147.975,148.04,468800000.0
2009-05-01 14:52:00,148.04,148.145,148.04,148.13,529600000.0
2009-05-01 14:53:00,148.13,148.14,148.095,148.095,340000000.0
2009-05-01 14:54:00,148.105,148.135,148.095,148.125,246600000.0
2009-05-01 14:55:00,148.13,148.155,147.965,147.99,532000000.0
2009-05-01 14:56:00,147.99,148.02,147.965,147.985,447000000.0
2009-05-01 14:57:00,147.985,147.99,147.92,147.935,290600000.0
2009-05-01 14:58:00,147.93,147.98,147.93,147.98,299400000.0
2009-05-01 14:59:00,147.98,147.995,147.975,147.98,219200000.0
2009-05-01 15:00:00,147.98,147.985,147.955,147.965,137400000.0
2009-05-01 15:01:00,147.965,147.98,147.92,147.935,418600000.0
2009-05-01 15:02:00,147.935,147.95,147.845,147.855,321200000.0
2009-05-01 15:03:00,147.86,147.86,147.75,147.825,482000000.0
2009-05-01 15:04:00,147.825,147.885,147.8,147.825,348400000.0
2009-05-01 15:05:00,147.815,147.87,147.815,147.83,230200000.0
2009-05-01 15:06:00,147.83,147.865,147.81,147.825,452000000.0
2009-05-01 15:07:00,147.815,147.825,147.785,147.8,334800000.0
2009-05-01 15:08:00,147.8,147.855,147.8,147.855,280800000.0
2009-05-01 15:09:00,147.82,147.85,147.79,147.82,471199999.0
2009-05-01 15:10:00,147.82,147.845,147.82,147.825,316800000.0
2009-05-01 15:11:00,147.825,147.845,147.805,147.815,208000000.0
2009-05-01 15:12:00,147.815,147.83,147.81,147.82,108800000.0
2009-05-01 15:13:00,147.82,147.83,147.705,147.72,291200000.0
2009-05-01 15:14:00,147.72,147.775,147.695,147.705,518000000.0
2009-05-01 15:15:00,147.705,147.745,147.635,147.635,661199999.0
2009-05-01 15:16:00,147.66,147.685,147.63,147.63,471600000.0
2009-05-01 15:17:00,147.63,147.64,147.595,147.61,394200000.0
2009-05-01 15:18:00,147.605,147.62,147.575,147.6,348800000.0
2009-05-01 15:19:00,147.615,147.68,147.595,147.605,324800000.0
2009-05-01 15:20:00,147.605,147.645,147.535,147.61,304600000.0
2009-05-01 15:21:00,147.6,147.685,147.59,147.685,342400000.0
2009-05-01 15:22:00,147.68,147.71,147.66,147.675,438400000.0
2009-05-01 15:23:00,147.665,147.735,147.665,147.725,358400000.0
2009-05-01 15:24:00,147.73,147.765,147.725,147.75,209800000.0
2009-05-01 15:25:00,147.75,147.78,147.675,147.68,182000000.0
2009-05-01 15:26:00,147.655,147.685,147.62,147.655,688600000.0
2009-05-01 15:27:00,147.655,147.745,147.64,147.74,433600000.0
2009-05-01 15:28:00,147.745,147.75,147.66,147.675,430400000.0
2009-05-01 15:29:00,147.645,147.645,147.585,147.61,435800000.0
2009-05-01 15:30:00,147.605,147.625,147.555,147.555,552600000.0
2009-05-01 15:31:00,147.565,147.565,147.47,147.47,512000000.0
2009-05-01 15:32:00,147.47,147.49,147.42,147.455,464000000.0
2009-05-01 15:33:00,147.455,147.455,147.405,147.405,288000000.0
2009-05-01 15:34:00,147.435,147.475,147.435,147.455,486400000.0
2009-05-01 15:35:00,147.46,147.54,147.43,147.515,520000000.0
2009-05-01 15:36:00,147.515,147.525,147.48,147.51,311000000.0
2009-05-01 15:37:00,147.51,147.525,147.46,147.46,563200000.0
2009-05-01 15:38:00,147.475,147.515,147.45,147.515,257600000.0
2009-05-01 15:39:00,147.515,147.555,147.495,147.54,340800000.0
2009-05-01 15:40:00,147.54,147.54,147.45,147.48,449400000.0
2009-05-01 15:41:00,147.495,147.525,147.45,147.475,379200000.0
2009-05-01 15:42:00,147.475,147.555,147.47,147.535,379200000.0
2009-05-01 15:43:00,147.54,147.55,147.43,147.43,447200000.0
2009-05-01 15:44:00,147.44,147.535,147.44,147.51,458800000.0
2009-05-01 15:45:00,147.51,147.525,147.465,147.52,404800000.0
2009-05-01 15:46:00,147.52,147.52,147.44,147.51,445800000.0
2009-05-01 15:47:00,147.51,147.545,147.44,147.465,409600000.0
2009-05-01 15:48:00,147.465,147.52,147.465,147.485,328000000.0
2009-05-01 15:49:00,147.475,147.48,147.38,147.44,389400001.0
2009-05-01 15:50:00,147.44,147.515,147.42,147.5,350400000.0
2009-05-01 15:51:00,147.495,147.55,147.46,147.525,459400000.0
2009-05-01 15:52:00,147.515,147.695,147.51,147.68,414400000.0
2009-05-01 15:53:00,147.68,147.7,147.65,147.69,351000000.0
2009-05-01 15:54:00,147.69,147.73,147.685,147.705,345000000.0
2009-05-01 15:55:00,147.73,147.915,147.715,147.875,568800000.0
2009-05-01 15:56:00,147.9,148.095,147.875,148.08,524600000.0
2009-05-01 15:57:00,148.08,148.09,147.895,147.995,601200001.0
2009-05-01 15:58:00,147.995,148.04,147.94,148.04,352000000.0
2009-05-01 15:59:00,148.04,148.04,147.915,147.925,573800000.0
2009-05-01 16:00:00,147.915,148.025,147.775,147.8,566900000.0
2009-05-01 16:01:00,147.8,147.89,147.73,147.785,601000000.0
2009-05-01 16:02:00,147.785,148.04,147.785,148.015,681800000.0
2009-05-01 16:03:00,147.99,148.03,147.94,148.02,535000000.0
2009-05-01 16:04:00,148.025,148.075,148.0,148.025,604800000.0
2009-05-01 16:05:00,148.025,148.035,147.805,147.82,686000000.0
2009-05-01 16:06:00,147.815,147.885,147.79,147.84,655200000.0
2009-05-01 16:07:00,147.85,147.855,147.74,147.74,378400000.0
2009-05-01 16:08:00,147.75,147.755,147.7,147.71,332800000.0
2009-05-01 16:09:00,147.725,147.735,147.63,147.705,612400000.0
2009-05-01 16:10:00,147.69,147.775,147.655,147.735,523200000.0
2009-05-01 16:11:00,147.74,147.75,147.71,147.74,440000000.0
2009-05-01 16:12:00,147.74,147.74,147.6,147.645,606000000.0
2009-05-01 16:13:00,147.655,147.835,147.645,147.795,342200000.0
2009-05-01 16:14:00,147.785,147.825,147.765,147.775,419400000.0
2009-05-01 16:15:00,147.785,147.8,147.695,147.725,619200000.0
2009-05-01 16:16:00,147.725,147.8,147.72,147.77,669400000.0
2009-05-01 16:17:00,147.745,147.815,147.725,147.725,521400000.0
2009-05-01 16:18:00,147.72,147.725,147.62,147.655,682000000.0
2009-05-01 16:19:00,147.645,147.685,147.425,147.43,641400000.0
2009-05-01 16:20:00,147.42,147.445,147.285,147.32,633200000.0
2009-05-01 16:21:00,147.31,147.355,147.285,147.3,572800000.0
2009-05-01 16:22:00,147.3,147.3,147.14,147.25,404600000.0
2009-05-01 16:23:00,147.26,147.335,147.25,147.3,574400000.0
2009-05-01 16:24:00,147.305,147.375,147.265,147.36,324800000.0
2009-05-01 16:25:00,147.36,147.415,147.36,147.41,425400000.0
2009-05-01 16:26:00,147.42,147.445,147.4,147.43,588800000.0
2009-05-01 16:27:00,147.435,147.455,147.375,147.375,554400000.0
2009-05-01 16:28:00,147.38,147.43,147.38,147.425,575000000.0
2009-05-01 16:29:00,147.415,147.485,147.395,147.48,490000000.0
2009-05-01 16:30:00,147.475,147.485,147.325,147.35,561600000.0
2009-05-01 16:31:00,147.34,147.42,147.335,147.41,585600000.0
2009-05-01 16:32:00,147.42,147.555,147.41,147.555,518400000.0
2009-05-01 16:33:00,147.53,147.59,147.5,147.53,496000000.0
2009-05-01 16:34:00,147.53,147.585,147.495,147.505,489800000.0
2009-05-01 16:35:00,147.505,147.54,147.465,147.535,451400000.0
2009-05-01 16:36:00,147.535,147.6,147.525,147.555,521600000.0
2009-05-01 16:37:00,147.555,147.575,147.535,147.56,666400000.0
2009-05-01 16:38:00,147.55,147.58,147.515,147.55,503000000.0
2009-05-01 16:39:00,147.565,147.57,147.48,147.49,369600000.0
2009-05-01 16:40:00,147.505,147.525,147.46,147.51,611200000.0
2009-05-01 16:41:00,147.51,147.555,147.49,147.555,510200000.0
2009-05-01 16:42:00,147.545,147.595,147.53,147.55,547200000.0
2009-05-01 16:43:00,147.555,147.565,147.51,147.55,305600000.0
2009-05-01 16:44:00,147.55,147.6,147.54,147.58,454400000.0
2009-05-01 16:45:00,147.58,147.58,147.545,147.575,252000000.0
2009-05-01 16:46:00,147.585,147.61,147.57,147.6,339200000.0
2009-05-01 16:47:00,147.6,147.745,147.59,147.725,421200000.0
2009-05-01 16:48:00,147.72,147.805,147.72,147.765,467800000.0
2009-05-01 16:49:00,147.75,147.8,147.71,147.79,564800000.0
2009-05-01 16:50:00,147.775,147.78,147.71,147.755,505400000.0
2009-05-01 16:51:00,147.755,147.86,147.745,147.82,596800000.0
2009-05-01 16:52:00,147.82,147.83,147.645,147.71,709400000.0
2009-05-01 16:53:00,147.695,147.73,147.665,147.68,525000000.0
2009-05-01 16:54:00,147.67,147.685,147.595,147.6,624800000.0
2009-05-01 16:55:00,147.585,147.64,147.58,147.625,409000000.0
2009-05-01 16:56:00,147.63,147.665,147.61,147.63,272400001.0
2009-05-01 16:57:00,147.635,147.64,147.575,147.58,361400000.0
2009-05-01 16:58:00,147.575,147.59,147.535,147.54,417800000.0
2009-05-01 16:59:00,147.54,147.58,147.455,147.55,574200000.0
2009-05-01 17:00:00,147.565,147.68,147.565,147.595,647200000.0
2009-05-01 17:01:00,147.6,147.64,147.575,147.625,642400000.0
2009-05-01 17:02:00,147.625,147.7,147.595,147.595,568800000.0
2009-05-01 17:03:00,147.605,147.655,147.54,147.645,571800000.0
2009-05-01 17:04:00,147.65,147.675,147.575,147.585,416800000.0
2009-05-01 17:05:00,147.585,147.62,147.515,147.54,463200001.0
2009-05-01 17:06:00,147.54,147.63,147.54,147.615,536000000.0
2009-05-01 17:07:00,147.605,147.67,147.585,147.645,440800000.0
2009-05-01 17:08:00,147.66,147.73,147.655,147.705,725800000.0
2009-05-01 17:09:00,147.695,147.75,147.695,147.72,570600000.0
2009-05-01 17:10:00,147.715,147.785,147.7,147.775,600800000.0
2009-05-01 17:11:00,147.775,147.81,147.76,147.81,453600000.0
2009-05-01 17:12:00,147.815,147.895,147.81,147.865,459000000.0
2009-05-01 17:13:00,147.865,147.895,147.845,147.895,337600000.0
2009-05-01 17:14:00,147.89,147.91,147.88,147.905,400000000.0
2009-05-01 17:15:00,147.905,147.93,147.905,147.905,315200000.0
2009-05-01 17:16:00,147.895,147.905,147.79,147.8,552000001.0
2009-05-01 17:17:00,147.795,147.82,147.765,147.77,287200000.0
2009-05-01 17:18:00,147.78,147.805,147.765,147.775,370400000.0
2009-05-01 17:19:00,147.765,147.775,147.695,147.695,415400000.0
2009-05-01 17:20:00,147.695,147.78,147.69,147.76,348200000.0
2009-05-01 17:21:00,147.76,147.8,147.755,147.775,441600000.0
2009-05-01 17:22:00,147.77,147.775,147.71,147.725,329800000.0
2009-05-01 17:23:00,147.735,147.815,147.735,147.81,225600000.0
2009-05-01 17:24:00,147.81,147.94,147.81,147.935,248800000.0
2009-05-01 17:25:00,147.935,148.0,147.93,147.98,377600000.0
2009-05-01 17:26:00,147.975,147.99,147.935,147.935,533400000.0
2009-05-01 17:27:00,147.935,147.945,147.905,147.905,304000000.0
2009-05-01 17:28:00,147.91,147.91,147.835,147.835,211200000.0
2009-05-01 17:29:00,147.835,147.93,147.835,147.92,308800000.0
2009-05-01 17:30:00,147.935,147.975,147.905,147.905,630400000.0
2009-05-01 17:31:00,147.91,147.96,147.895,147.9,446800000.0
2009-05-01 17:32:00,147.905,147.91,147.86,147.87,389600000.0
2009-05-01 17:33:00,147.875,147.895,147.82,147.855,443200000.0
2009-05-01 17:34:00,147.855,147.885,147.83,147.885,272000000.0
2009-05-01 17:35:00,147.885,147.98,147.885,147.97,395200000.0
2009-05-01 17:36:00,147.985,147.995,147.955,147.98,391200000.0
2009-05-01 17:37:00,147.97,147.97,147.83,147.84,447200000.0
2009-05-01 17:38:00,147.85,147.86,147.82,147.845,508600000.0
2009-05-01 17:39:00,147.845,147.855,147.785,147.815,319400000.0
2009-05-01 17:40:00,147.805,147.82,147.805,147.81,264000000.0
2009-05-01 17:41:00,147.81,147.815,147.77,147.77,285800000.0
2009-05-01 17:42:00,147.77,147.77,147.73,147.74,405600001.0
2009-05-01 17:43:00,147.74,147.76,147.695,147.705,438000000.0
2009-05-01 17:44:00,147.705,147.71,147.67,147.675,448800001.0
2009-05-01 17:45:00,147.675,147.7,147.675,147.69,393600000.0
2009-05-01 17:46:00,147.685,147.725,147.67,147.67,457800000.0
2009-05-01 17:47:00,147.685,147.735,147.685,147.69,312000000.0
2009-05-01 17:48:00,147.69,147.7,147.68,147.695,275200000.0
2009-05-01 17:49:00,147.705,147.705,147.675,147.69,174400000.0
2009-05-01 17:50:00,147.69,147.69,147.625,147.63,312600000.0
2009-05-01 17:51:00,147.63,147.63,147.605,147.62,261200000.0
2009-05-01 17:52:00,147.62,147.68,147.61,147.645,375800000.0
2009-05-01 17:53:00,147.635,147.665,147.63,147.665,221400000.0
2009-05-01 17:54:00,147.655,147.765,147.645,147.765,464800000.0
2009-05-01 17:55:00,147.765,147.765,147.725,147.725,169600000.0
2009-05-01 17:56:00,147.725,147.74,147.705,147.715,260800000.0
2009-05-01 17:57:00,147.715,147.74,147.685,147.735,229600000.0
2009-05-01 17:58:00,147.735,147.755,147.645,147.66,268000000.0
2009-05-01 17:59:00,147.66,147.695,147.635,147.67,417000000.0
2009-05-01 18:00:00,147.675,147.705,147.635,147.685,448600000.0
2009-05-01 18:01:00,147.675,147.695,147.655,147.665,215200000.0
2009-05-01 18:02:00,147.665,147.675,147.615,147.64,240600000.0
2009-05-01 18:03:00,147.64,147.64,147.55,147.55,184600000.0
2009-05-01 18:04:00,147.555,147.625,147.55,147.615,587200000.0
2009-05-01 18:05:00,147.615,147.69,147.6,147.69,274200000.0
2009-05-01 18:06:00,147.68,147.73,147.68,147.73,344600000.0
2009-05-01 18:07:00,147.72,147.745,147.72,147.74,64000000.0
2009-05-01 18:08:00,147.735,147.765,147.72,147.735,211200000.0
2009-05-01 18:09:00,147.74,147.75,147.705,147.74,387200000.0
2009-05-01 18:10:00,147.74,147.76,147.73,147.74,212800000.0
2009-05-01 18:11:00,147.74,147.79,147.72,147.79,380400000.0
2009-05-01 18:12:00,147.79,147.82,147.79,147.795,123400000.0
2009-05-01 18:13:00,147.79,147.835,147.79,147.815,122400000.0
2009-05-01 18:14:00,147.815,147.895,147.815,147.885,598400000.0
2009-05-01 18:15:00,147.875,147.9,147.83,147.85,351200000.0
2009-05-01 18:16:00,147.865,147.93,147.855,147.93,335600000.0
2009-05-01 18:17:00,147.92,147.95,147.91,147.935,217600000.0
2009-05-01 18:18:00,147.935,147.955,147.92,147.945,160800000.0
2009-05-01 18:19:00,147.94,147.995,147.94,147.99,227800000.0
2009-05-01 18:20:00,147.99,147.99,147.955,147.97,50800000.0
2009-05-01 18:21:00,147.975,147.98,147.955,147.96,266400000.0
2009-05-01 18:22:00,147.965,147.97,147.96,147.96,212800000.0
2009-05-01 18:23:00,147.96,147.965,147.875,147.89,381200000.0
2009-05-01 18:24:00,147.89,147.91,147.875,147.88,283200000.0
2009-05-01 18:25:00,147.885,147.895,147.865,147.875,166400000.0
2009-05-01 18:26:00,147.89,147.9,147.855,147.865,158000000.0
2009-05-01 18:27:00,147.865,147.865,147.85,147.85,111200000.0
2009-05-01 18:28:00,147.85,147.85,147.795,147.8,157400000.0
2009-05-01 18:29:00,147.8,147.805,147.79,147.795,182400000.0
2009-05-01 18:30:00,147.795,147.855,147.78,147.825,294400000.0
2009-05-01 18:31:00,147.84,147.88,147.825,147.855,270600000.0
2009-05-01 18:32:00,147.875,147.89,147.85,147.87,231400000.0
2009-05-01 18:33:00,147.88,147.915,147.86,147.89,352200000.0
2009-05-01 18:34:00,147.89,147.905,147.87,147.88,402200000.0
2009-05-01 18:35:00,147.88,147.9,147.835,147.845,351400000.0
2009-05-01 18:36:00,147.845,147.845,147.73,147.765,246000001.0
2009-05-01 18:37:00,147.755,147.795,147.755,147.785,236600000.0
2009-05-01 18:38:00,147.785,147.845,147.77,147.83,247800000.0
2009-05-01 18:39:00,147.83,147.99,147.83,147.99,293200000.0
2009-05-01 18:40:00,147.985,148.0,147.935,147.94,498000000.0
2009-05-01 18:41:00,147.935,147.95,147.915,147.945,142200000.0
2009-05-01 18:42:00,147.945,148.0,147.945,147.985,296800000.0
2009-05-01 18:43:00,147.995,148.005,147.97,147.99,131000000.0
2009-05-01 18:44:00,147.99,147.99,147.945,147.975,155200000.0
2009-05-01 18:45:00,147.965,147.98,147.95,147.975,186400000.0
2009-05-01 18:46:00,147.975,147.98,147.92,147.96,243400000.0
2009-05-01 18:47:00,147.96,148.0,147.945,148.0,174400000.0
2009-05-01 18:48:00,148.0,148.005,147.96,147.97,160000000.0
2009-05-01 18:49:00,147.97,148.01,147.97,148.01,281400000.0
2009-05-01 18:50:00,148.01,148.21,148.01,148.21,311600000.0
2009-05-01 18:51:00,148.195,148.315,148.145,148.145,460800000.0
2009-05-01 18:52:00,148.145,148.165,148.04,148.06,362600000.0
2009-05-01 18:53:00,148.055,148.055,148.01,148.045,160000000.0
2009-05-01 18:54:00,148.055,148.06,147.96,147.96,268000000.0
2009-05-01 18:55:00,147.96,147.975,147.95,147.95,114400000.0
2009-05-01 18:56:00,147.96,148.03,147.94,148.0,269000000.0
2009-05-01 18:57:00,147.975,147.985,147.915,147.93,464000000.0
2009-05-01 18:58:00,147.935,147.94,147.905,147.92,228800000.0
2009-05-01 18:59:00,147.92,147.965,147.88,147.93,445400000.0
2009-05-01 19:00:00,147.93,148.065,147.905,148.035,624000000.0
2009-05-01 19:01:00,148.025,148.125,148.02,148.11,366400000.0
2009-05-01 19:02:00,148.11,148.11,148.075,148.085,294400000.0
2009-05-01 19:03:00,148.085,148.105,148.01,148.01,301800000.0
2009-05-01 19:04:00,148.035,148.05,148.02,148.045,252000000.0
2009-05-01 19:05:00,148.045,148.05,148.015,148.02,197000000.0
2009-05-01 19:06:00,148.015,148.06,148.015,148.03,142400000.0
2009-05-01 19:07:00,148.035,148.035,148.005,148.025,193600000.0
2009-05-01 19:08:00,148.025,148.055,148.02,148.055,299200000.0
2009-05-01 19:09:00,148.055,148.14,148.055,148.14,444800000.0
2009-05-01 19:10:00,148.14,148.185,148.135,148.17,166400000.0
2009-05-01 19:11:00,148.165,148.21,148.155,148.19,197600000.0
2009-05-01 19:12:00,148.195,148.2,148.195,148.2,80800000.0
2009-05-01 19:13:00,148.2,148.21,148.16,148.18,310400000.0
2009-05-01 19:14:00,148.18,148.185,148.155,148.155,272400000.0
2009-05-01 19:15:00,148.17,148.18,148.155,148.175,232000000.0
2009-05-01 19:16:00,148.165,148.175,148.11,148.11,136000000.0
2009-05-01 19:17:00,148.11,148.125,148.11,148.115,152200000.0
2009-05-01 19:18:00,148.115,148.125,148.115,148.125,40000000.0
2009-05-01 19:19:00,148.13,148.13,148.085,148.095,174400000.0
2009-05-01 19:20:00,148.1,148.105,148.08,148.09,104000000.0
2009-05-01 19:21:00,148.115,148.155,148.11,148.135,221800000.0
2009-05-01 19:22:00,148.13,148.15,148.11,148.11,208000000.0
2009-05-01 19:23:00,148.11,148.115,148.06,148.1,207600000.0
2009-05-01 19:24:00,148.095,148.13,148.085,148.115,184000000.0
2009-05-01 19:25:00,148.115,148.175,148.11,148.175,303200000.0
2009-05-01 19:26:00,148.185,148.25,148.18,148.245,513800000.0
2009-05-01 19:27:00,148.235,148.25,148.195,148.215,225600000.0
2009-05-01 19:28:00,148.205,148.215,148.195,148.21,255200000.0
2009-05-01 19:29:00,148.2,148.225,148.165,148.175,180800000.0
2009-05-01 19:30:00,148.185,148.185,148.155,148.175,124000000.0
2009-05-01 19:31:00,148.175,148.26,148.175,148.25,278400000.0
2009-05-01 19:32:00,148.245,148.265,148.245,148.25,52800000.0
2009-05-01 19:33:00,148.24,148.285,148.24,148.275,200800000.0
2009-05-01 19:34:00,148.305,148.305,148.275,148.285,276800000.0
2009-05-01 19:35:00,148.285,148.29,148.26,148.285,163200000.0
2009-05-01 19:36:00,148.285,148.29,148.245,148.25,164800000.0
2009-05-01 19:37:00,148.25,148.255,148.235,148.235,133600000.0
2009-05-01 19:38:00,148.245,148.255,148.21,148.25,376600000.0
2009-05-01 19:39:00,148.265,148.3,148.265,148.28,288000000.0
2009-05-01 19:40:00,148.28,148.28,148.215,148.22,351200000.0
2009-05-01 19:41:00,148.225,148.27,148.215,148.255,338400000.0
2009-05-01 19:42:00,148.255,148.3,148.245,148.27,185600000.0
2009-05-01 19:43:00,148.285,148.325,148.285,148.285,252200000.0
2009-05-01 19:44:00,148.285,148.305,148.285,148.3,120000000.0
2009-05-01 19:45:00,148.3,148.305,148.265,148.295,472200000.0
2009-05-01 19:46:00,148.31,148.34,148.3,148.34,314800000.0
2009-05-01 19:47:00,148.335,148.345,148.32,148.32,128800000.0
2009-05-01 19:48:00,148.315,148.325,148.3,148.305,113600000.0
2009-05-01 19:49:00,148.31,148.325,148.295,148.325,108000000.0
2009-05-01 19:50:00,148.325,148.34,148.295,148.315,250400000.0
2009-05-01 19:51:00,148.315,148.33,148.27,148.3,439200000.0
2009-05-01 19:52:00,148.295,148.31,148.28,148.28,211600000.0
2009-05-01 19:53:00,148.28,148.285,148.21,148.215,210400000.0
2009-05-01 19:54:00,148.215,148.215,148.155,148.215,26800000.0
2009-05-01 19:55:00,148.15,148.17,148.14,148.14,324000000.0
2009-05-01 19:56:00,148.14,148.155,148.13,148.15,606400000.0
2009-05-01 19:57:00,148.15,148.15,148.145,148.145,14400000.0
2009-05-01 19:58:00,148.145,148.175,148.145,148.175,38400000.0
2009-05-01 19:59:00,148.175,148.19,148.175,148.175,66400000.0
2009-05-01 20:00:00,148.16,148.19,148.105,148.12,394400000.0
2009-05-01 20:01:00,148.12,148.12,148.09,148.1,178400000.0
2009-05-01 20:02:00,148.095,148.095,148.06,148.065,260000000.0
2009-05-01 20:03:00,148.07,148.15,148.06,148.145,580800000.0
2009-05-01 20:04:00,148.15,148.16,148.15,148.15,100800000.0
2009-05-01 20:05:00,148.155,148.2,148.15,148.18,363600000.0
2009-05-01 20:06:00,148.19,148.205,148.16,148.205,214000000.0
2009-05-01 20:07:00,148.205,148.205,148.195,148.195,67200000.0
2009-05-01 20:08:00,148.21,148.26,148.21,148.25,215400000.0
2009-05-01 20:09:00,148.25,148.255,148.245,148.255,156800000.0
2009-05-01 20:10:00,148.27,148.27,148.22,148.22,254400000.0
2009-05-01 20:11:00,148.23,148.245,148.215,148.245,62400000.0
2009-05-01 20:12:00,148.235,148.245,148.235,148.24,88000000.0
2009-05-01 20:13:00,148.24,148.24,148.21,148.215,200400000.0
2009-05-01 20:14:00,148.215,148.215,148.17,148.215,58800000.0
2009-05-01 20:15:00,148.215,148.215,148.215,148.215,34000000.0
2009-05-01 20:16:00,148.215,148.225,148.21,148.215,283400000.0
2009-05-01 20:17:00,148.215,148.225,148.215,148.215,314200000.0
2009-05-01 20:18:00,148.215,148.215,148.155,148.175,91000000.0
2009-05-01 20:19:00,148.175,148.195,148.175,148.185,139200000.0
2009-05-01 20:20:00,148.205,148.215,148.205,148.215,8000000.0
2009-05-01 20:21:00,148.175,148.215,148.16,148.18,187600000.0
2009-05-01 20:22:00,148.185,148.2,148.18,148.185,51200000.0
2009-05-01 20:23:00,148.175,148.175,148.14,148.14,260000000.0
2009-05-01 20:24:00,148.165,148.165,148.115,148.135,107200000.0
2009-05-01 20:25:00,148.14,148.15,148.095,148.12,317600000.0
2009-05-01 20:26:00,148.115,148.165,148.09,148.165,205600000.0
2009-05-01 20:27:00,148.165,148.175,148.145,148.16,236800000.0
2009-05-01 20:28:00,148.15,148.185,148.145,148.145,303200000.0
2009-05-01 20:29:00,148.145,148.175,148.115,148.135,533600000.0
2009-05-01 20:30:00,148.115,148.12,148.075,148.1,605600000.0
2009-05-01 20:31:00,148.105,148.105,148.075,148.09,266400000.0
2009-05-01 20:32:00,148.1,148.185,148.09,148.185,123200000.0
2009-05-01 20:33:00,148.175,148.175,148.15,148.155,215200000.0
2009-05-01 20:34:00,148.145,148.18,148.145,148.175,154400000.0
2009-05-01 20:35:00,148.18,148.18,148.15,148.16,80800000.0
2009-05-01 20:36:00,148.125,148.14,148.115,148.12,150400000.0
2009-05-01 20:37:00,148.065,148.075,148.02,148.045,192000000.0
2009-05-01 20:38:00,148.045,148.045,147.995,148.015,386400000.0
2009-05-01 20:39:00,148.015,148.1,148.015,148.065,296000000.0
2009-05-01 20:40:00,148.065,148.07,148.04,148.055,177600000.0
2009-05-01 20:41:00,148.04,148.04,147.985,148.0,134000000.0
2009-05-01 20:42:00,147.965,148.03,147.965,147.995,177600000.0
2009-05-01 20:43:00,148.0,148.035,147.995,148.03,141600000.0
2009-05-01 20:44:00,148.025,148.025,147.945,147.945,150200000.0
2009-05-01 20:45:00,147.955,147.975,147.925,147.96,282400000.0
2009-05-01 20:46:00,147.965,148.075,147.96,148.015,376800000.0
2009-05-01 20:47:00,148.015,148.045,148.015,148.04,158400000.0
2009-05-01 20:48:00,148.045,148.07,148.045,148.065,115200000.0
2009-05-01 20:49:00,148.065,148.07,148.025,148.045,250400000.0
2009-05-01 20:50:00,148.045,148.05,148.005,148.005,153600000.0
2009-05-01 20:51:00,148.02,148.025,147.965,147.97,252000000.0
2009-05-01 20:52:00,147.965,147.99,147.965,147.99,87600000.0
2009-05-01 20:53:00,147.975,148.03,147.965,148.01,186400000.0
2009-05-01 20:54:00,148.02,148.02,148.005,148.01,33600000.0
2009-05-01 20:55:00,148.025,148.045,148.015,148.035,193600000.0
2009-05-01 20:56:00,148.03,148.055,148.025,148.025,128000000.0
2009-05-01 20:57:00,148.025,148.08,148.01,148.065,332000000.0
2009-05-01 20:58:00,148.09,148.16,148.055,148.15,446400000.0
2009-05-01 20:59:00,148.15,148.23,148.15,148.21,383600000.0
2009-05-01 21:00:00,148.225,148.25,148.21,148.215,154000000.0
2009-05-01 21:01:00,148.215,148.215,148.145,148.145,96600000.0
2009-05-01 21:02:00,148.14,148.145,148.14,148.145,92800000.0
2009-05-01 21:03:00,148.145,148.155,148.14,148.15,96000000.0
2009-05-01 21:04:00,148.16,148.165,148.13,148.13,156800000.0
2009-05-01 21:05:00,148.14,148.145,148.105,148.13,48000000.0
2009-05-01 21:06:00,148.115,148.135,148.085,148.085,203200000.0
2009-05-01 21:07:00,148.075,148.125,148.065,148.11,206400000.0
2009-05-01 21:08:00,148.11,148.11,148.07,148.095,196800000.0
2009-05-01 21:09:00,148.095,148.095,148.005,148.055,259400001.0
2009-05-01 21:10:00,148.06,148.06,147.99,148.01,296800000.0
2009-05-01 21:11:00,148.01,148.065,148.01,148.065,203200000.0
2009-05-01 21:12:00,148.05,148.11,148.04,148.095,433600000.0
2009-05-01 21:13:00,148.105,148.11,148.045,148.065,238800000.0
2009-05-01 21:14:00,148.065,148.07,148.04,148.055,137800000.0
2009-05-01 21:15:00,148.055,148.07,148.03,148.03,207200000.0
2009-05-01 21:16:00,148.03,148.035,148.0,148.035,297600000.0
2009-05-01 21:17:00,148.035,148.04,148.025,148.04,96000000.0
2009-05-01 21:18:00,148.04,148.08,148.035,148.08,146000000.0
2009-05-01 21:19:00,148.08,148.08,148.07,148.08,32000000.0
2009-05-01 21:20:00,148.08,148.08,148.03,148.04,93000000.0
2009-05-01 21:21:00,148.045,148.055,148.015,148.025,148800000.0
2009-05-01 21:22:00,148.025,148.055,148.025,148.05,118800000.0
2009-05-01 21:23:00,148.025,148.04,148.01,148.025,199400000.0
2009-05-01 21:24:00,148.025,148.05,148.025,148.03,144600000.0
2009-05-01 21:25:00,148.025,148.025,147.965,147.975,221400000.0
2009-05-01 21:26:00,147.975,148.01,147.96,147.99,389000000.0
2009-05-01 21:27:00,147.99,147.99,147.785,147.82,303400000.0
2009-05-01 21:28:00,147.84,147.93,147.84,147.895,443200000.0
2009-05-01 21:29:00,147.9,147.915,147.815,147.815,408200000.0
2009-05-01 21:30:00,147.815,147.845,147.785,147.785,273799999.0
2009-05-01 21:31:00,147.785,147.805,147.73,147.755,338200000.0
2009-05-01 21:32:00,147.74,147.76,147.74,147.755,145000000.0
2009-05-01 21:33:00,147.75,147.785,147.745,147.78,170600000.0
2009-05-01 21:34:00,147.775,147.78,147.745,147.75,381200000.0
2009-05-01 21:35:00,147.76,147.815,147.745,147.815,439600002.0
2009-05-01 21:36:00,147.815,147.99,147.815,147.955,295600000.0
2009-05-01 21:37:00,147.95,147.95,147.9,147.9,185000000.0
2009-05-01 21:38:00,147.915,147.915,147.86,147.87,268800000.0
2009-05-01 21:39:00,147.88,147.88,147.855,147.88,112800000.0
2009-05-01 21:40:00,147.885,147.9,147.865,147.88,87200000.0
2009-05-01 21:41:00,147.88,147.94,147.86,147.935,327600000.0
2009-05-01 21:42:00,147.935,147.94,147.88,147.92,216600000.0
2009-05-01 21:43:00,147.935,147.955,147.92,147.945,212400000.0
2009-05-01 21:44:00,147.945,147.965,147.945,147.965,95600000.0
2009-05-01 21:45:00,147.955,147.97,147.905,147.905,152000000.0
2009-05-01 21:46:00,147.91,147.915,147.85,147.87,174000000.0
2009-05-01 21:47:00,147.865,147.935,147.865,147.915,169800000.0
2009-05-01 21:48:00,147.92,147.935,147.885,147.91,170800000.0
2009-05-01 21:49:00,147.915,147.915,147.845,147.86,166400000.0
2009-05-01 21:50:00,147.86,147.875,147.86,147.865,73600000.0
2009-05-01 21:51:00,147.87,147.935,147.865,147.925,123200000.0
2009-05-01 21:52:00,147.925,147.925,147.925,147.925,4400000.0
2009-05-01 21:53:00,147.94,147.94,147.925,147.94,55800000.0
2009-05-01 21:54:00,147.94,147.97,147.925,147.955,137000000.0
2009-05-01 21:55:00,147.955,147.955,147.86,147.87,226600000.0
2009-05-01 21:56:00,147.875,147.885,147.87,147.87,31200000.0
2009-05-01 21:57:00,147.885,147.98,147.885,147.945,275000000.0
2009-05-01 21:58:00,147.955,147.995,147.94,147.985,235400000.0
2009-05-01 21:59:00,147.99,148.0,147.96,147.995,246200000.0
2009-05-01 22:00:00,148.01,148.04,147.995,148.01,246000000.0
2009-05-01 22:01:00,148.005,148.025,148.005,148.025,61200000.0
2009-05-01 22:02:00,148.025,148.045,148.025,148.04,15800000.0
2009-05-01 22:03:00,148.045,148.055,148.03,148.045,126800000.0
2009-05-01 22:04:00,148.045,148.05,147.935,147.98,163200000.0
2009-05-01 22:05:00,147.985,147.985,147.965,147.985,51000000.0
2009-05-01 22:06:00,147.98,148.005,147.98,148.005,33400000.0
2009-05-01 22:07:00,148.005,148.015,148.0,148.015,43000000.0
2009-05-01 22:08:00,148.02,148.07,148.02,148.07,205000000.0
2009-05-01 22:09:00,148.07,148.07,148.055,148.07,26200000.0
2009-05-01 22:10:00,148.07,148.07,148.07,148.07,4800000.0
2009-05-01 22:11:00,148.06,148.075,148.06,148.06,63600000.0
2009-05-01 22:12:00,148.065,148.07,148.065,148.07,21400000.0
2009-05-01 22:13:00,148.07,148.13,148.065,148.12,77400000.0
2009-05-01 22:14:00,148.12,148.15,148.06,148.085,187800000.0
2009-05-01 22:15:00,148.085,148.12,148.085,148.095,132600000.0
2009-05-01 22:16:00,148.105,148.11,148.085,148.095,35200000.0
2009-05-01 22:17:00,148.12,148.13,148.065,148.125,104800000.0
2009-05-01 22:18:00,148.085,148.095,148.08,148.08,80800000.0
2009-05-01 22:19:00,148.075,148.075,148.065,148.07,15400000.0
2009-05-01 22:20:00,148.07,148.07,148.04,148.04,9600000.0
2009-05-01 22:21:00,148.04,148.05,148.01,148.035,91800000.0
2009-05-01 22:22:00,148.025,148.045,148.025,148.045,7200000.0
2009-05-01 22:23:00,148.035,148.035,148.035,148.035,7200000.0
2009-05-01 22:24:00,148.035,148.065,148.035,148.05,55000000.0
2009-05-01 22:25:00,148.06,148.085,147.995,147.995,177800000.0
2009-05-01 22:26:00,147.995,147.995,147.965,147.975,150200000.0
2009-05-01 22:27:00,147.975,148.005,147.94,147.985,56000000.0
2009-05-01 22:28:00,147.985,148.03,147.975,148.03,83000000.0
2009-05-01 22:29:00,148.025,148.06,148.01,148.06,153000000.0
2009-05-01 22:30:00,148.06,148.1,148.0,148.1,133200000.0
2009-05-01 22:31:00,148.1,148.1,148.04,148.07,55400000.0
2009-05-01 22:32:00,148.07,148.07,148.07,148.07,10400000.0
2009-05-01 22:33:00,148.07,148.085,148.07,148.07,15200000.0
2009-05-01 22:34:00,148.06,148.07,148.055,148.07,12000000.0
2009-05-01 22:35:00,148.07,148.085,148.05,148.05,23400000.0
2009-05-01 22:36:00,148.05,148.055,148.05,148.055,16400000.0
2009-05-01 22:37:00,148.05,148.055,148.04,148.055,24800000.0
2009-05-01 22:38:00,148.055,148.07,148.055,148.07,19800000.0
2009-05-01 22:39:00,148.062,148.07,148.051,148.058,192000000.0
2009-05-01 22:40:00,148.06,148.06,148.01,148.01,26600000.0
2009-05-01 22:41:00,148.01,148.03,148.01,148.03,58400000.0
2009-05-01 22:42:00,148.02,148.03,148.015,148.015,38800000.0
2009-05-01 22:43:00,148.015,148.025,147.99,148.0,59600000.0
2009-05-01 22:44:00,148.0,148.0,147.985,148.0,58000000.0
2009-05-01 22:45:00,148.005,148.01,147.94,147.955,118400000.0
2009-05-01 22:46:00,147.965,147.965,147.89,147.89,86600000.0
2009-05-01 22:47:00,147.89,147.89,147.89,147.89,22400000.0
2009-05-01 22:48:00,147.856,147.859,147.781,147.858,192000000.0
2009-05-01 22:49:00,147.89,147.89,147.89,147.89,3000000.0
2009-05-01 22:50:00,147.89,147.89,147.89,147.89,1000000.0
2009-05-01 22:51:00,147.89,147.89,147.875,147.885,20000000.0
2009-05-01 22:52:00,147.89,147.89,147.75,147.75,30200000.0
2009-05-01 22:53:00,147.77,147.77,147.755,147.765,84800000.0
2009-05-01 22:54:00,147.73,147.84,147.73,147.83,106400000.0
2009-05-01 22:55:00,147.83,147.865,147.77,147.8,75200000.0
2009-05-01 22:56:00,147.79,147.805,147.77,147.805,47600000.0
2009-05-01 22:57:00,147.8,147.825,147.795,147.8,89600000.0
2009-05-01 22:58:00,147.8,147.845,147.78,147.78,120600000.0
2009-05-01 22:59:00,147.735,147.825,147.695,147.82,55600000.0
2009-05-03 23:00:00,147.925,147.925,147.864,147.891,209000000.0
2009-05-03 23:01:00,147.901,147.983,147.806,147.899,272200000.0
2009-05-03 23:02:00,147.947,147.947,147.73,147.891,52400000.0
2009-05-03 23:03:00,147.923,147.937,147.85,147.891,251800000.0
2009-05-03 23:04:00,147.89,147.969,147.725,147.95,188600000.0
2009-05-03 23:05:00,147.805,147.976,147.792,147.976,64400000.0
2009-05-03 23:06:00,147.928,147.947,147.928,147.94,112000000.0
2009-05-03 23:07:00,147.987,147.987,147.85,147.85,58000000.0
2009-05-03 23:08:00,148.015,148.052,147.935,148.0,206400000.0
2009-05-03 23:09:00,148.009,148.024,147.935,147.987,176400001.0
2009-05-03 23:10:00,147.931,148.069,147.913,147.962,213800000.0
2009-05-03 23:11:00,147.959,147.959,147.862,147.862,231000000.0
2009-05-03 23:12:00,148.018,148.097,147.886,148.055,131200000.0
2009-05-03 23:13:00,147.881,148.111,147.881,148.053,204600000.0
2009-05-03 23:14:00,148.102,148.102,148.066,148.066,91000000.0
2009-05-03 23:15:00,148.107,148.113,148.097,148.108,246000000.0
2009-05-03 23:16:00,148.105,148.113,148.095,148.107,261200000.0
2009-05-03 23:17:00,148.104,148.104,148.055,148.055,152000000.0
2009-05-03 23:18:00,148.077,148.078,147.889,147.996,272800000.0
2009-05-03 23:19:00,147.995,148.023,147.995,148.022,267000000.0
2009-05-03 23:20:00,148.009,148.078,148.009,148.051,158800000.0
2009-05-03 23:22:00,148.067,148.079,148.06,148.075,342200000.0
2009-05-03 23:23:00,148.076,148.091,148.06,148.06,383200000.0
2009-05-03 23:24:00,148.078,148.095,148.075,148.085,265400000.0
2009-05-03 23:25:00,148.085,148.09,148.06,148.09,242200000.0
2009-05-03 23:26:00,148.083,148.083,148.013,148.057,82000000.0
2009-05-03 23:27:00,148.059,148.073,148.059,148.067,164400000.0
2009-05-03 23:28:00,148.068,148.071,148.056,148.069,331800000.0
2009-05-03 23:29:00,148.072,148.082,148.07,148.072,123400000.0
2009-05-03 23:30:00,148.068,148.078,148.064,148.078,105800000.0
2009-05-03 23:31:00,148.075,148.077,148.06,148.067,77600000.0
2009-05-03 23:32:00,148.063,148.084,148.039,148.084,59600000.0
2009-05-03 23:33:00,148.08,148.103,148.078,148.093,153199999.0
2009-05-03 23:34:00,148.092,148.106,148.092,148.1,166000001.0
2009-05-03 23:35:00,148.083,148.09,148.08,148.09,43200000.0
2009-05-03 23:36:00,148.093,148.099,148.079,148.086,144400000.0
2009-05-03 23:37:00,148.085,148.093,148.08,148.08,177800000.0
2009-05-03 23:38:00,148.08,148.09,148.08,148.088,78400000.0
2009-05-03 23:39:00,148.097,148.102,148.071,148.101,36800000.0
2009-05-03 23:40:00,148.107,148.107,148.075,148.105,26400000.0
2009-05-03 23:41:00,148.12,148.12,148.09,148.09,48000000.0
2009-05-03 23:42:00,148.102,148.115,148.07,148.111,149800000.0
2009-05-03 23:43:00,148.075,148.135,148.069,148.069,65600000.0
2009-05-03 23:44:00,148.115,148.135,148.078,148.118,181400000.0
2009-05-03 23:45:00,148.139,148.147,148.009,148.031,46200000.0
2009-05-03 23:46:00,148.044,148.109,147.963,148.106,77600001.0
2009-05-03 23:47:00,148.118,148.128,148.047,148.062,283800000.0
2009-05-03 23:48:00,148.034,148.086,148.023,148.065,239800000.0
2009-05-03 23:49:00,148.079,148.089,148.056,148.075,142800001.0
2009-05-03 23:50:00,148.075,148.084,148.033,148.033,80400000.0
2009-05-03 23:51:00,148.049,148.083,148.013,148.062,106800000.0
2009-05-03 23:52:00,148.057,148.057,148.018,148.033,188400001.0
2009-05-03 23:53:00,148.063,148.08,148.021,148.065,128000000.0
2009-05-03 23:54:00,148.048,148.053,147.963,148.04,112600000.0
2009-05-03 23:55:00,148.037,148.094,148.018,148.051,394400000.0
2009-05-03 23:56:00,148.058,148.074,148.032,148.051,152800000.0
2009-05-03 23:57:00,148.057,148.075,148.02,148.062,177800000.0
2009-05-03 23:58:00,148.06,148.081,148.034,148.034,180000000.0
2009-05-03 23:59:00,148.07,148.115,148.029,148.08,219200000.0
2009-05-04 00:00:00,148.045,148.141,147.924,148.108,196600000.0
2009-05-04 00:01:00,148.11,148.11,147.995,148.018,152400000.0
2009-05-04 00:02:00,148.067,148.072,147.969,148.065,297200000.0
2009-05-04 00:03:00,148.054,148.078,148.011,148.078,227600000.0
2009-05-04 00:04:00,148.071,148.078,147.98,147.987,139200000.0
2009-05-04 00:05:00,148.054,148.054,147.872,147.978,164400000.0
2009-05-04 00:06:00,147.952,147.952,147.764,147.923,153400000.0
2009-05-04 00:07:00,147.91,147.939,147.827,147.91,101200000.0
2009-05-04 00:08:00,147.906,147.91,147.85,147.897,125800000.0
2009-05-04 00:09:00,147.908,147.917,147.85,147.857,242400000.0
2009-05-04 00:10:00,147.912,148.015,147.856,148.005,111600000.0
2009-05-04 00:11:00,148.026,148.026,147.97,148.005,81100000.0
2009-05-04 00:12:00,148.019,148.048,148.006,148.008,33600000.0
2009-05-04 00:13:00,147.976,148.045,147.976,148.022,121000000.0
2009-05-04 00:14:00,148.024,148.054,148.01,148.046,53200000.0
2009-05-04 00:15:00,148.06,148.065,148.011,148.044,72000000.0
2009-05-04 00:16:00,148.062,148.092,148.025,148.083,278200000.0
2009-05-04 00:17:00,148.087,148.087,148.031,148.058,131400000.0
2009-05-04 00:18:00,148.067,148.084,148.031,148.084,286200000.0
2009-05-04 00:19:00,148.08,148.092,148.054,148.089,66400000.0
2009-05-04 00:20:00,148.078,148.103,148.047,148.103,249599999.0
2009-05-04 00:21:00,148.107,148.126,148.07,148.103,94400000.0
2009-05-04 00:22:00,148.082,148.114,148.067,148.108,213800000.0
2009-05-04 00:23:00,148.125,148.175,148.095,148.156,152600000.0
2009-05-04 00:24:00,148.157,148.175,148.143,148.151,94000000.0
2009-05-04 00:25:00,148.188,148.293,148.161,148.268,179200000.0
2009-05-04 00:26:00,148.249,148.276,148.249,148.263,108400000.0
2009-05-04 00:27:00,148.263,148.313,148.25,148.28,136800000.0
2009-05-04 00:28:00,148.286,148.318,148.268,148.31,72400000.0
2009-05-04 00:29:00,148.322,148.421,148.32,148.391,175000000.0
2009-05-04 00:30:00,148.427,148.569,148.409,148.535,359600000.0
2009-05-04 00:31:00,148.542,148.643,148.542,148.565,157200000.0
2009-05-04 00:32:00,148.588,148.591,148.448,148.556,101000000.0
2009-05-04 00:33:00,148.548,148.614,148.529,148.587,282200000.0
2009-05-04 00:34:00,148.584,148.6,148.513,148.513,248600000.0
2009-05-04 00:35:00,148.503,148.529,148.434,148.459,179600000.0
2009-05-04 00:36:00,148.459,148.553,148.444,148.496,187400000.0
2009-05-04 00:37:00,148.54,148.574,148.5,148.545,104400000.0
2009-05-04 00:38:00,148.57,148.57,148.518,148.563,75800000.0
2009-05-04 00:39:00,148.558,148.597,148.508,148.571,99600000.0
2009-05-04 00:40:00,148.567,148.598,148.538,148.579,192200000.0
2009-05-04 00:41:00,148.578,148.593,148.527,148.556,196600000.0
2009-05-04 00:42:00,148.538,148.548,148.521,148.548,32000000.0
2009-05-04 00:43:00,148.541,148.541,148.474,148.512,237600000.0
2009-05-04 00:44:00,148.493,148.513,148.461,148.487,170000000.0
2009-05-04 00:45:00,148.5,148.509,148.438,148.453,122600000.0
2009-05-04 00:46:00,148.465,148.509,148.426,148.509,147600000.0
2009-05-04 00:47:00,148.506,148.551,148.486,148.491,184600000.0
2009-05-04 00:48:00,148.499,148.516,148.45,148.473,144000000.0
2009-05-04 00:49:00,148.468,148.496,148.439,148.482,91600000.0
2009-05-04 00:50:00,148.449,148.498,148.44,148.478,154200000.0
2009-05-04 00:51:00,148.482,148.507,148.472,148.503,229599999.0
2009-05-04 00:52:00,148.49,148.543,148.455,148.534,400000001.0
2009-05-04 00:53:00,148.54,148.605,148.529,148.605,444800000.0
2009-05-04 00:54:00,148.533,148.595,148.502,148.535,207400000.0
2009-05-04 00:55:00,148.534,148.585,148.51,148.52,249199999.0
2009-05-04 00:56:00,148.522,148.547,148.495,148.495,320600000.0
2009-05-04 00:57:00,148.509,148.519,148.47,148.507,216400000.0
2009-05-04 00:58:00,148.505,148.507,148.417,148.417,219600000.0
2009-05-04 00:59:00,148.42,148.468,148.361,148.439,446800000.0
2009-05-04 01:00:00,148.472,148.488,148.431,148.485,319400000.0
2009-05-04 01:01:00,148.47,148.484,148.433,148.45,319200000.0
2009-05-04 01:02:00,148.453,148.454,148.425,148.453,313200000.0
2009-05-04 01:03:00,148.457,148.501,148.456,148.5,248000000.0
2009-05-04 01:04:00,148.505,148.522,148.473,148.52,245600000.0
2009-05-04 01:05:00,148.523,148.528,148.438,148.473,496300000.0
2009-05-04 01:06:00,148.462,148.48,148.437,148.45,293600000.0
2009-05-04 01:07:00,148.425,148.487,148.425,148.479,254400000.0
2009-05-04 01:08:00,148.47,148.486,148.452,148.468,64600000.0
2009-05-04 01:09:00,148.464,148.489,148.464,148.485,85400000.0
2009-05-04 01:10:00,148.471,148.483,148.452,148.466,84400000.0
2009-05-04 01:11:00,148.448,148.486,148.448,148.475,88800000.0
2009-05-04 01:12:00,148.472,148.525,148.45,148.506,195200000.0
2009-05-04 01:13:00,148.502,148.537,148.487,148.51,196200000.0
2009-05-04 01:14:00,148.522,148.525,148.482,148.51,282800000.0
2009-05-04 01:15:00,148.501,148.537,148.497,148.53,58400000.0
2009-05-04 01:16:00,148.518,148.534,148.495,148.516,70400000.0
2009-05-04 01:17:00,148.509,148.52,148.498,148.519,31600000.0
2009-05-04 01:18:00,148.493,148.494,148.383,148.394,112400000.0
2009-05-04 01:19:00,148.447,148.492,148.384,148.452,205800000.0
2009-05-04 01:20:00,148.452,148.477,148.404,148.455,419800000.0
2009-05-04 01:21:00,148.461,148.467,148.414,148.45,143800000.0
2009-05-04 01:22:00,148.452,148.472,148.434,148.449,237000000.0
2009-05-04 01:23:00,148.443,148.461,148.42,148.442,217600000.0
2009-05-04 01:24:00,148.454,148.463,148.431,148.462,159400000.0
2009-05-04 01:25:00,148.442,148.475,148.433,148.437,400200000.0
2009-05-04 01:26:00,148.452,148.474,148.449,148.454,115400000.0
2009-05-04 01:27:00,148.451,148.467,148.435,148.435,111600000.0
2009-05-04 01:28:00,148.456,148.484,148.435,148.463,276400000.0
2009-05-04 01:29:00,148.445,148.472,148.436,148.457,155000000.0
2009-05-04 01:30:00,148.447,148.482,148.447,148.458,87200000.0
2009-05-04 01:31:00,148.446,148.469,148.435,148.463,225200000.0
2009-05-04 01:32:00,148.46,148.46,148.433,148.437,233600000.0
2009-05-04 01:33:00,148.41,148.454,148.392,148.425,89600000.0
2009-05-04 01:34:00,148.437,148.44,148.404,148.424,238200000.0
2009-05-04 01:35:00,148.434,148.472,148.417,148.448,267600000.0
2009-05-04 01:36:00,148.452,148.477,148.433,148.465,237400000.0
2009-05-04 01:37:00,148.46,148.46,148.241,148.423,243800000.0
2009-05-04 01:38:00,148.421,148.443,148.405,148.43,129600000.0
2009-05-04 01:39:00,148.431,148.447,148.402,148.445,189200000.0
2009-05-04 01:40:00,148.428,148.472,148.418,148.438,319200000.0
2009-05-04 01:41:00,148.441,148.449,148.415,148.432,300000000.0
2009-05-04 01:42:00,148.418,148.444,148.403,148.427,113600000.0
2009-05-04 01:43:00,148.433,148.433,148.403,148.424,81200000.0
2009-05-04 01:44:00,148.43,148.445,148.376,148.376,299600000.0
2009-05-04 01:45:00,148.364,148.416,148.346,148.416,304000000.0
2009-05-04 01:46:00,148.403,148.431,148.383,148.387,209600000.0
2009-05-04 01:47:00,148.355,148.414,148.355,148.366,169200000.0
2009-05-04 01:48:00,148.372,148.394,148.352,148.387,224000000.0
2009-05-04 01:49:00,148.367,148.377,148.304,148.33,129200000.0
2009-05-04 01:50:00,148.315,148.316,148.234,148.234,358000000.0
2009-05-04 01:51:00,148.22,148.223,148.165,148.165,221600000.0
2009-05-04 01:52:00,148.175,148.212,148.163,148.202,388200000.0
2009-05-04 01:53:00,148.227,148.262,148.204,148.261,253200000.0
2009-05-04 01:54:00,148.272,148.368,148.258,148.354,348200000.0
2009-05-04 01:55:00,148.353,148.41,148.345,148.345,386200000.0
2009-05-04 01:56:00,148.345,148.409,148.333,148.39,407600000.0
2009-05-04 01:57:00,148.391,148.485,148.391,148.446,293200000.0
2009-05-04 01:58:00,148.457,148.504,148.441,148.473,270800000.0
2009-05-04 01:59:00,148.485,148.485,148.43,148.43,51200000.0
2009-05-04 02:00:00,148.425,148.436,148.352,148.405,51200000.0
2009-05-04 02:01:00,148.386,148.4,148.361,148.387,51200000.0
2009-05-04 02:02:00,148.371,148.386,148.317,148.33,93600000.0
2009-05-04 02:03:00,148.385,148.405,148.367,148.377,210400000.0
2009-05-04 02:04:00,148.38,148.384,148.301,148.342,304400000.0
2009-05-04 02:05:00,148.35,148.372,148.324,148.353,179200000.0
2009-05-04 02:06:00,148.353,148.357,148.323,148.329,191200000.0
2009-05-04 02:07:00,148.342,148.354,148.32,148.329,20000000.0
2009-05-04 02:08:00,148.348,148.391,148.328,148.387,76800000.0
2009-05-04 02:09:00,148.394,148.394,148.356,148.391,219200000.0
2009-05-04 02:10:00,148.387,148.395,148.333,148.348,160800000.0
2009-05-04 02:11:00,148.378,148.439,148.36,148.392,78400000.0
2009-05-04 02:12:00,148.37,148.46,148.341,148.375,202400000.0
2009-05-04 02:13:00,148.37,148.385,148.36,148.36,68800000.0
2009-05-04 02:14:00,148.355,148.355,148.315,148.325,217600000.0
2009-05-04 02:15:00,148.325,148.325,148.265,148.265,171200000.0
2009-05-04 02:16:00,148.275,148.305,148.265,148.305,96000000.0
2009-05-04 02:17:00,148.305,148.305,148.295,148.295,12800000.0
2009-05-04 02:18:00,148.295,148.295,148.275,148.295,80000000.0
2009-05-04 02:19:00,148.295,148.305,148.285,148.285,96000000.0
2009-05-04 02:20:00,148.285,148.305,148.285,148.295,60800000.0
2009-05-04 02:21:00,148.305,148.305,148.295,148.305,16000000.0
2009-05-04 02:22:00,148.305,148.305,148.295,148.305,64000000.0
2009-05-04 02:23:00,148.305,148.325,148.3,148.3,121600000.0
2009-05-04 02:24:00,148.295,148.32,148.285,148.3,131200000.0
2009-05-04 02:25:00,148.3,148.305,148.24,148.245,136000000.0
2009-05-04 02:26:00,148.25,148.29,148.25,148.29,80000000.0
2009-05-04 02:27:00,148.295,148.315,148.27,148.285,297600000.0
2009-05-04 02:28:00,148.295,148.3,148.215,148.22,125600000.0
2009-05-04 02:29:00,148.22,148.265,148.215,148.265,66000000.0
2009-05-04 02:30:00,148.265,148.275,148.265,148.275,38400000.0
2009-05-04 02:31:00,148.275,148.275,148.25,148.25,70400000.0
2009-05-04 02:32:00,148.25,148.25,148.22,148.22,19200000.0
2009-05-04 02:33:00,148.225,148.24,148.225,148.24,30400000.0
2009-05-04 02:34:00,148.235,148.275,148.23,148.27,100800000.0
2009-05-04 02:35:00,148.265,148.265,148.25,148.255,59200000.0
2009-05-04 02:36:00,148.255,148.325,148.255,148.325,149600000.0
2009-05-04 02:37:00,148.335,148.395,148.275,148.365,206400000.0
2009-05-04 02:38:00,148.365,148.44,148.345,148.42,277600000.0
2009-05-04 02:39:00,148.425,148.44,148.32,148.355,314600000.0
2009-05-04 02:40:00,148.36,148.44,148.355,148.405,182400000.0
2009-05-04 02:41:00,148.405,148.415,148.39,148.395,92800000.0
2009-05-04 02:42:00,148.395,148.425,148.39,148.425,121600000.0
2009-05-04 02:43:00,148.425,148.435,148.425,148.425,97600000.0
2009-05-04 02:44:00,148.43,148.45,148.43,148.45,86400000.0
2009-05-04 02:45:00,148.46,148.475,148.425,148.45,183200000.0
2009-05-04 02:46:00,148.45,148.49,148.45,148.475,92800000.0
2009-05-04 02:47:00,148.475,148.595,148.475,148.575,188000000.0
2009-05-04 02:48:00,148.575,148.595,148.505,148.585,269000000.0
2009-05-04 02:49:00,148.585,148.615,148.575,148.575,215400000.0
2009-05-04 02:50:00,148.58,148.58,148.545,148.56,160000000.0
2009-05-04 02:51:00,148.565,148.575,148.455,148.525,233200000.0
2009-05-04 02:52:00,148.51,148.52,148.44,148.495,179200000.0
2009-05-04 02:53:00,148.485,148.5,148.435,148.465,152000000.0
2009-05-04 02:54:00,148.465,148.465,148.435,148.46,104000000.0
2009-05-04 02:55:00,148.47,148.51,148.47,148.505,51200000.0
2009-05-04 02:56:00,148.5,148.54,148.475,148.54,156400000.0
2009-05-04 02:57:00,148.535,148.635,148.53,148.575,180800000.0
2009-05-04 02:58:00,148.575,148.595,148.575,148.58,76800000.0
2009-05-04 02:59:00,148.585,148.6,148.405,148.475,216000000.0
2009-05-04 03:00:00,148.495,148.59,148.455,148.585,205600000.0
2009-05-04 03:01:00,148.58,148.585,148.455,148.455,71400000.0
2009-05-04 03:02:00,148.46,148.475,148.445,148.47,198400000.0
2009-05-04 03:03:00,148.47,148.47,148.435,148.455,118400000.0
2009-05-04 03:04:00,148.455,148.525,148.435,148.525,253600000.0
2009-05-04 03:05:00,148.515,148.54,148.495,148.51,121600000.0
2009-05-04 03:06:00,148.505,148.535,148.49,148.535,126400000.0
2009-05-04 03:07:00,148.545,148.565,148.525,148.54,92800000.0
2009-05-04 03:08:00,148.545,148.555,148.545,148.545,134400000.0
2009-05-04 03:09:00,148.545,148.555,148.495,148.495,86400000.0
2009-05-04 03:10:00,148.495,148.54,148.47,148.495,150400000.0
2009-05-04 03:11:00,148.485,148.485,148.445,148.46,177600000.0
2009-05-04 03:12:00,148.46,148.575,148.455,148.555,361600000.0
2009-05-04 03:13:00,148.555,148.635,148.555,148.625,208800000.0
2009-05-04 03:14:00,148.635,148.65,148.625,148.645,112000000.0
2009-05-04 03:15:00,148.645,148.665,148.635,148.66,115200000.0
2009-05-04 03:16:00,148.665,148.675,148.655,148.665,51200000.0
2009-05-04 03:17:00,148.655,148.7,148.645,148.655,169600000.0
2009-05-04 03:18:00,148.655,148.66,148.625,148.65,228000000.0
2009-05-04 03:19:00,148.645,148.675,148.635,148.675,109600000.0
2009-05-04 03:20:00,148.675,148.69,148.625,148.63,147800000.0
2009-05-04 03:21:00,148.63,148.64,148.62,148.62,39400000.0
2009-05-04 03:22:00,148.615,148.625,148.58,148.61,152000000.0
2009-05-04 03:23:00,148.615,148.635,148.565,148.58,92800000.0
2009-05-04 03:24:00,148.585,148.68,148.585,148.67,266400000.0
2009-05-04 03:25:00,148.68,148.68,148.645,148.645,103200000.0
2009-05-04 03:26:00,148.66,148.7,148.65,148.68,151200000.0
2009-05-04 03:27:00,148.685,148.685,148.65,148.65,185600000.0
2009-05-04 03:28:00,148.66,148.675,148.66,148.665,62400000.0
2009-05-04 03:29:00,148.665,148.68,148.625,148.645,291400000.0
2009-05-04 03:30:00,148.645,148.685,148.615,148.625,293600000.0
2009-05-04 03:31:00,148.625,148.655,148.59,148.6,94400000.0
2009-05-04 03:32:00,148.605,148.635,148.59,148.625,134400000.0
2009-05-04 03:33:00,148.625,148.66,148.605,148.615,200000000.0
2009-05-04 03:34:00,148.625,148.635,148.615,148.625,74600000.0
2009-05-04 03:35:00,148.625,148.655,148.625,148.65,35200000.0
2009-05-04 03:36:00,148.645,148.69,148.635,148.66,165800000.0
2009-05-04 03:37:00,148.67,148.67,148.64,148.65,89400000.0
2009-05-04 03:38:00,148.65,148.665,148.65,148.655,90400000.0
2009-05-04 03:39:00,148.66,148.66,148.62,148.66,115200000.0
2009-05-04 03:40:00,148.66,148.71,148.65,148.695,205000000.0
2009-05-04 03:41:00,148.695,148.695,148.66,148.685,192000000.0
2009-05-04 03:42:00,148.685,148.7,148.645,148.655,280200000.0
2009-05-04 03:43:00,148.655,148.665,148.62,148.63,125600000.0
2009-05-04 03:44:00,148.63,148.64,148.595,148.595,144200000.0
2009-05-04 03:45:00,148.6,148.605,148.575,148.595,161000000.0
2009-05-04 03:46:00,148.6,148.65,148.6,148.65,180400000.0
2009-05-04 03:47:00,148.655,148.655,148.655,148.655,37600000.0
2009-05-04 03:48:00,148.655,148.74,148.655,148.74,112800000.0
2009-05-04 03:49:00,148.75,148.785,148.74,148.775,140800000.0
2009-05-04 03:50:00,148.775,148.775,148.655,148.665,270400000.0
2009-05-04 03:51:00,148.665,148.745,148.665,148.745,48000000.0
2009-05-04 03:52:00,148.74,148.77,148.735,148.745,164800000.0
2009-05-04 03:53:00,148.745,148.745,148.705,148.71,80000000.0
2009-05-04 03:54:00,148.71,148.725,148.695,148.705,104000000.0
2009-05-04 03:55:00,148.705,148.735,148.705,148.715,139200000.0
2009-05-04 03:56:00,148.72,148.75,148.695,148.735,91200000.0
2009-05-04 03:57:00,148.73,148.75,148.72,148.75,75200000.0
2009-05-04 03:58:00,148.75,148.755,148.71,148.715,72000000.0
2009-05-04 03:59:00,148.715,148.745,148.7,148.745,239400000.0
2009-05-04 04:00:00,148.745,148.77,148.745,148.765,86400000.0
2009-05-04 04:01:00,148.755,148.765,148.75,148.75,102400000.0
2009-05-04 04:02:00,148.76,148.76,148.73,148.745,100800000.0
2009-05-04 04:03:00,148.755,148.76,148.685,148.695,96600000.0
2009-05-04 04:04:00,148.695,148.71,148.67,148.68,49600000.0
2009-05-04 04:05:00,148.69,148.69,148.65,148.675,66200000.0
2009-05-04 04:06:00,148.68,148.68,148.675,148.675,5600000.0
2009-05-04 04:07:00,148.685,148.705,148.655,148.685,77600000.0
2009-05-04 04:08:00,148.68,148.7,148.675,148.685,36200000.0
2009-05-04 04:09:00,148.685,148.71,148.68,148.71,47800000.0
2009-05-04 04:10:00,148.71,148.74,148.7,148.735,60800000.0
2009-05-04 04:11:00,148.735,148.74,148.715,148.725,108000000.0
2009-05-04 04:12:00,148.72,148.735,148.715,148.725,27200000.0
2009-05-04 04:13:00,148.72,148.765,148.72,148.755,179200000.0
2009-05-04 04:14:00,148.755,148.76,148.745,148.755,56000000.0
2009-05-04 04:15:00,148.755,148.755,148.745,148.755,64000000.0
2009-05-04 04:16:00,148.755,148.765,148.745,148.745,113600000.0
2009-05-04 04:17:00,148.745,148.745,148.715,148.725,181600000.0
2009-05-04 04:18:00,148.725,148.725,148.695,148.705,112800000.0
2009-05-04 04:19:00,148.71,148.71,148.695,148.7,60000000.0
2009-05-04 04:20:00,148.7,148.71,148.7,148.705,59200000.0
2009-05-04 04:21:00,148.72,148.75,148.72,148.745,65600000.0
2009-05-04 04:22:00,148.745,148.745,148.73,148.74,27200000.0
2009-05-04 04:23:00,148.735,148.735,148.665,148.665,187200000.0
2009-05-04 04:24:00,148.665,148.69,148.64,148.65,129600000.0
2009-05-04 04:25:00,148.65,148.655,148.63,148.645,60800000.0
2009-05-04 04:26:00,148.64,148.665,148.63,148.665,41600000.0
2009-05-04 04:27:00,148.66,148.675,148.615,148.62,83200000.0
2009-05-04 04:28:00,148.625,148.68,148.625,148.665,117000000.0
2009-05-04 04:29:00,148.67,148.69,148.67,148.69,6400000.0
2009-05-04 04:30:00,148.685,148.685,148.67,148.675,12800000.0
2009-05-04 04:31:00,148.67,148.675,148.65,148.655,43200000.0
2009-05-04 04:32:00,148.66,148.66,148.65,148.655,9600000.0
2009-05-04 04:33:00,148.67,148.78,148.67,148.765,120000000.0
2009-05-04 04:34:00,148.76,148.76,148.72,148.73,38400000.0
2009-05-04 04:35:00,148.735,148.755,148.725,148.75,38400000.0
2009-05-04 04:36:00,148.755,148.76,148.71,148.72,112000000.0
2009-05-04 04:37:00,148.72,148.78,148.72,148.775,118400000.0
2009-05-04 04:38:00,148.775,148.79,148.755,148.755,147200000.0
2009-05-04 04:39:00,148.76,148.79,148.75,148.75,126600000.0
2009-05-04 04:40:00,148.76,148.77,148.75,148.75,66600000.0
2009-05-04 04:41:00,148.755,148.765,148.755,148.755,4800000.0
2009-05-04 04:42:00,148.755,148.78,148.755,148.77,128000000.0
2009-05-04 04:43:00,148.78,148.8,148.77,148.795,171200000.0
2009-05-04 04:44:00,148.805,148.805,148.79,148.79,62400000.0
2009-05-04 04:45:00,148.795,148.795,148.77,148.78,37800000.0
2009-05-04 04:46:00,148.78,148.785,148.77,148.78,71200000.0
2009-05-04 04:47:00,148.785,148.79,148.785,148.785,25600000.0
2009-05-04 04:48:00,148.785,148.835,148.785,148.82,211200000.0
2009-05-04 04:49:00,148.82,148.825,148.82,148.825,33600000.0
2009-05-04 04:50:00,148.83,148.83,148.83,148.83,4800000.0
2009-05-04 04:51:00,148.835,148.835,148.81,148.815,32800000.0
2009-05-04 04:52:00,148.815,148.815,148.78,148.795,123400000.0
2009-05-04 04:53:00,148.79,148.795,148.765,148.775,56000000.0
2009-05-04 04:54:00,148.795,148.855,148.795,148.83,132000000.0
2009-05-04 04:55:00,148.83,148.83,148.825,148.825,12800000.0
2009-05-04 04:56:00,148.825,148.855,148.825,148.85,78400000.0
2009-05-04 04:57:00,148.85,148.85,148.825,148.835,32000000.0
2009-05-04 04:58:00,148.83,148.865,148.83,148.865,92800000.0
2009-05-04 04:59:00,148.87,148.89,148.85,148.885,188800000.0
2009-05-04 05:00:00,148.885,148.955,148.88,148.91,348800000.0
2009-05-04 05:01:00,148.92,148.92,148.88,148.905,188800000.0
2009-05-04 05:02:00,148.905,148.98,148.895,148.965,345000000.0
2009-05-04 05:03:00,148.975,149.085,148.965,149.075,368000000.0
2009-05-04 05:04:00,149.075,149.115,149.05,149.05,193000000.0
2009-05-04 05:05:00,149.05,149.08,149.025,149.07,127800000.0
2009-05-04 05:06:00,149.07,149.085,148.99,149.05,201800000.0
2009-05-04 05:07:00,149.045,149.07,149.015,149.02,177600000.0
2009-05-04 05:08:00,149.045,149.055,149.005,149.02,92600000.0
2009-05-04 05:09:00,149.01,149.025,148.885,148.94,137600000.0
2009-05-04 05:10:00,148.94,148.94,148.91,148.915,72000000.0
2009-05-04 05:11:00,148.91,148.935,148.905,148.91,30400000.0
2009-05-04 05:12:00,148.91,148.92,148.73,148.735,196400000.0
2009-05-04 05:13:00,148.74,148.78,148.73,148.775,118400000.0
2009-05-04 05:14:00,148.775,148.895,148.77,148.89,123200000.0
2009-05-04 05:15:00,148.9,148.905,148.845,148.845,120000000.0
2009-05-04 05:16:00,148.845,148.845,148.795,148.795,80000000.0
2009-05-04 05:17:00,148.795,148.81,148.76,148.775,60200000.0
2009-05-04 05:18:00,148.775,148.785,148.765,148.775,100800000.0
2009-05-04 05:19:00,148.77,148.77,148.715,148.745,134400000.0
2009-05-04 05:20:00,148.745,148.805,148.745,148.8,65600000.0
2009-05-04 05:21:00,148.805,148.965,148.805,148.955,139200000.0
2009-05-04 05:22:00,148.895,148.995,148.895,148.95,171000000.0
2009-05-04 05:23:00,148.95,148.95,148.9,148.925,92800000.0
2009-05-04 05:24:00,148.95,148.95,148.88,148.89,78400000.0
2009-05-04 05:25:00,148.88,148.9,148.88,148.88,51200000.0
2009-05-04 05:26:00,148.885,148.905,148.835,148.845,75200000.0
2009-05-04 05:27:00,148.84,148.84,148.785,148.785,65600000.0
2009-05-04 05:28:00,148.785,148.795,148.725,148.76,153600000.0
2009-05-04 05:29:00,148.76,148.885,148.76,148.885,130200000.0
2009-05-04 05:30:00,148.885,148.905,148.745,148.775,152800000.0
2009-05-04 05:31:00,148.775,148.92,148.765,148.9,165600000.0
2009-05-04 05:32:00,148.91,148.945,148.84,148.845,120200000.0
2009-05-04 05:33:00,148.855,148.875,148.8,148.8,70400000.0
2009-05-04 05:34:00,148.8,148.8,148.74,148.77,59200000.0
2009-05-04 05:35:00,148.775,148.875,148.775,148.82,92800000.0
2009-05-04 05:36:00,148.805,148.805,148.72,148.74,174600000.0
2009-05-04 05:37:00,148.74,148.815,148.74,148.805,75200000.0
2009-05-04 05:38:00,148.805,148.82,148.795,148.82,16000000.0
2009-05-04 05:39:00,148.82,148.825,148.79,148.79,43200000.0
2009-05-04 05:40:00,148.79,148.8,148.785,148.785,44800000.0
2009-05-04 05:41:00,148.785,148.8,148.755,148.765,124800000.0
2009-05-04 05:42:00,148.77,148.795,148.77,148.79,68800000.0
2009-05-04 05:43:00,148.79,148.795,148.78,148.78,36800000.0
2009-05-04 05:44:00,148.78,148.78,148.71,148.715,195200000.0
2009-05-04 05:45:00,148.71,148.77,148.695,148.77,238400000.0
2009-05-04 05:46:00,148.77,148.78,148.745,148.78,104000000.0
2009-05-04 05:47:00,148.78,148.81,148.77,148.795,94400000.0
2009-05-04 05:48:00,148.815,148.815,148.815,148.815,9600000.0
2009-05-04 05:49:00,148.81,148.815,148.795,148.795,94400000.0
2009-05-04 05:50:00,148.79,148.805,148.785,148.785,92800000.0
2009-05-04 05:51:00,148.79,148.795,148.765,148.795,92800000.0
2009-05-04 05:52:00,148.795,148.825,148.795,148.805,70400000.0
2009-05-04 05:53:00,148.81,148.815,148.765,148.78,214400000.0
2009-05-04 05:54:00,148.775,148.81,148.76,148.81,147200000.0
2009-05-04 05:55:00,148.795,148.815,148.795,148.805,44800000.0
2009-05-04 05:56:00,148.805,148.815,148.79,148.79,88000000.0
2009-05-04 05:57:00,148.78,148.785,148.725,148.73,85600000.0
2009-05-04 05:58:00,148.73,148.745,148.73,148.745,126400000.0
2009-05-04 05:59:00,148.75,148.8,148.735,148.765,184000000.0
2009-05-04 06:00:00,148.765,148.77,148.69,148.71,166400000.0
2009-05-04 06:01:00,148.7,148.72,148.7,148.715,41600000.0
2009-05-04 06:02:00,148.7,148.735,148.68,148.735,54400000.0
2009-05-04 06:03:00,148.735,148.74,148.725,148.73,17600000.0
2009-05-04 06:04:00,148.725,148.74,148.725,148.74,32000000.0
2009-05-04 06:05:00,148.74,148.745,148.71,148.71,81600000.0
2009-05-04 06:06:00,148.71,148.745,148.71,148.745,80000000.0
2009-05-04 06:07:00,148.745,148.745,148.72,148.72,134400000.0
2009-05-04 06:08:00,148.72,148.73,148.69,148.695,200000000.0
2009-05-04 06:09:00,148.69,148.695,148.62,148.62,156000000.0
2009-05-04 06:10:00,148.635,148.65,148.57,148.585,179200000.0
2009-05-04 06:11:00,148.59,148.59,148.58,148.585,49600000.0
2009-05-04 06:12:00,148.585,148.59,148.585,148.59,39000000.0
2009-05-04 06:13:00,148.59,148.625,148.58,148.615,138000000.0
2009-05-04 06:14:00,148.62,148.64,148.61,148.62,102400000.0
2009-05-04 06:15:00,148.635,148.635,148.635,148.635,6400000.0
2009-05-04 06:16:00,148.635,148.635,148.635,148.635,3200000.0
2009-05-04 06:17:00,148.625,148.625,148.58,148.58,33000000.0
2009-05-04 06:18:00,148.59,148.61,148.585,148.59,60400000.0
2009-05-04 06:19:00,148.585,148.615,148.585,148.61,154400000.0
2009-05-04 06:20:00,148.6,148.635,148.6,148.635,171200000.0
2009-05-04 06:21:00,148.635,148.71,148.63,148.65,139200000.0
2009-05-04 06:22:00,148.655,148.66,148.64,148.66,57600000.0
2009-05-04 06:23:00,148.66,148.68,148.655,148.68,68800000.0
2009-05-04 06:24:00,148.675,148.69,148.665,148.685,157600000.0
2009-05-04 06:25:00,148.68,148.685,148.615,148.625,45200000.0
2009-05-04 06:26:00,148.625,148.64,148.62,148.625,38400000.0
2009-05-04 06:27:00,148.63,148.645,148.625,148.635,48000000.0
2009-05-04 06:28:00,148.635,148.67,148.635,148.67,67200000.0
2009-05-04 06:29:00,148.66,148.72,148.655,148.715,137600000.0
2009-05-04 06:30:00,148.715,148.72,148.675,148.68,96800000.0
2009-05-04 06:31:00,148.675,148.705,148.675,148.705,48000000.0
2009-05-04 06:32:00,148.705,148.735,148.7,148.735,168000000.0
2009-05-04 06:33:00,148.73,148.765,148.73,148.75,108800000.0
2009-05-04 06:34:00,148.73,148.735,148.705,148.715,78400000.0
2009-05-04 06:35:00,148.715,148.715,148.71,148.715,36000000.0
2009-05-04 06:36:00,148.715,148.735,148.705,148.715,76800000.0
2009-05-04 06:37:00,148.715,148.715,148.715,148.715,51200000.0
2009-05-04 06:38:00,148.715,148.715,148.71,148.715,28800000.0
2009-05-04 06:39:00,148.715,148.73,148.715,148.715,59200000.0
2009-05-04 06:40:00,148.715,148.715,148.715,148.715,20000000.0
2009-05-04 06:41:00,148.715,148.715,148.715,148.715,13600000.0
2009-05-04 06:42:00,148.72,148.72,148.715,148.715,32000000.0
2009-05-04 06:43:00,148.71,148.715,148.7,148.705,71200000.0
2009-05-04 06:44:00,148.705,148.71,148.685,148.705,106400000.0
2009-05-04 06:45:00,148.7,148.705,148.66,148.665,42800000.0
2009-05-04 06:46:00,148.665,148.68,148.655,148.68,99200000.0
2009-05-04 06:47:00,148.675,148.69,148.66,148.685,91200000.0
2009-05-04 06:48:00,148.685,148.715,148.685,148.7,48000000.0
2009-05-04 06:49:00,148.71,148.74,148.71,148.735,65600000.0
2009-05-04 06:50:00,148.735,148.795,148.735,148.79,126200000.0
2009-05-04 06:51:00,148.785,148.79,148.785,148.785,27200000.0
2009-05-04 06:52:00,148.78,148.785,148.765,148.78,140800000.0
2009-05-04 06:53:00,148.78,148.78,148.765,148.775,107200000.0
2009-05-04 06:54:00,148.77,148.77,148.75,148.75,43200000.0
2009-05-04 06:55:00,148.75,148.75,148.715,148.74,110400000.0
2009-05-04 06:56:00,148.73,148.78,148.72,148.78,56000000.0
2009-05-04 06:57:00,148.78,148.785,148.735,148.745,54400000.0
2009-05-04 06:58:00,148.745,148.755,148.745,148.755,14400000.0
2009-05-04 06:59:00,148.755,148.755,148.75,148.75,11200000.0
2009-05-04 07:00:00,148.75,148.75,148.735,148.735,14400000.0
2009-05-04 07:01:00,148.735,148.735,148.685,148.7,44800000.0
2009-05-04 07:02:00,148.71,148.715,148.695,148.695,49600000.0
2009-05-04 07:03:00,148.695,148.695,148.695,148.695,4800000.0
2009-05-04 07:04:00,148.695,148.705,148.69,148.705,49600000.0
2009-05-04 07:05:00,148.705,148.74,148.705,148.735,52800000.0
2009-05-04 07:06:00,148.725,148.725,148.72,148.725,24000000.0
2009-05-04 07:07:00,148.725,148.725,148.705,148.705,25600000.0
2009-05-04 07:08:00,148.705,148.705,148.675,148.705,102400000.0
2009-05-04 07:09:00,148.7,148.705,148.66,148.665,91200000.0
2009-05-04 07:10:00,148.66,148.675,148.645,148.645,48000000.0
2009-05-04 07:11:00,148.64,148.66,148.635,148.655,64000000.0
2009-05-04 07:12:00,148.655,148.66,148.645,148.655,49600000.0
2009-05-04 07:13:00,148.655,148.66,148.655,148.66,36800000.0
2009-05-04 07:14:00,148.655,148.66,148.655,148.66,14400000.0
2009-05-04 07:15:00,148.655,148.665,148.655,148.665,64000000.0
2009-05-04 07:16:00,148.665,148.755,148.665,148.7,106400000.0
2009-05-04 07:17:00,148.7,148.7,148.665,148.665,29600000.0
2009-05-04 07:18:00,148.67,148.675,148.67,148.67,27200000.0
2009-05-04 07:19:00,148.675,148.675,148.625,148.625,68000000.0
2009-05-04 07:20:00,148.625,148.65,148.625,148.65,60000000.0
2009-05-04 07:21:00,148.66,148.66,148.655,148.66,36800000.0
2009-05-04 07:22:00,148.655,148.655,148.615,148.62,48800000.0
2009-05-04 07:23:00,148.615,148.62,148.585,148.59,104400000.0
2009-05-04 07:24:00,148.585,148.59,148.585,148.585,142600000.0
2009-05-04 07:25:00,148.595,148.675,148.585,148.65,160000000.0
2009-05-04 07:26:00,148.67,148.68,148.655,148.68,28800000.0
2009-05-04 07:27:00,148.675,148.68,148.635,148.64,11200000.0
2009-05-04 07:28:00,148.63,148.63,148.63,148.63,3200000.0
2009-05-04 07:29:00,148.63,148.635,148.6,148.61,32000000.0
2009-05-04 07:30:00,148.595,148.6,148.595,148.595,19200000.0
2009-05-04 07:31:00,148.595,148.635,148.59,148.635,85600000.0
2009-05-04 07:32:00,148.63,148.63,148.63,148.63,1600000.0
2009-05-04 07:33:00,148.625,148.63,148.615,148.615,75200000.0
2009-05-04 07:34:00,148.62,148.62,148.62,148.62,1600000.0
2009-05-04 07:35:00,148.615,148.62,148.605,148.605,35200000.0
2009-05-04 07:36:00,148.6,148.625,148.595,148.625,45200000.0
2009-05-04 07:37:00,148.625,148.635,148.625,148.635,11200000.0
2009-05-04 07:38:00,148.63,148.65,148.62,148.64,126400000.0
2009-05-04 07:39:00,148.645,148.65,148.64,148.645,25600000.0
2009-05-04 07:40:00,148.645,148.645,148.62,148.625,301600000.0
2009-05-04 07:41:00,148.625,148.71,148.625,148.71,104800000.0
2009-05-04 07:42:00,148.71,148.725,148.705,148.725,71800000.0
2009-05-04 07:43:00,148.73,148.74,148.715,148.73,132600000.0
2009-05-04 07:44:00,148.73,148.765,148.73,148.745,108800000.0
2009-05-04 07:45:00,148.745,148.79,148.73,148.76,67200000.0
2009-05-04 07:46:00,148.75,148.8,148.75,148.765,80000000.0
2009-05-04 07:47:00,148.77,148.775,148.745,148.75,24000000.0
2009-05-04 07:48:00,148.75,148.76,148.695,148.73,130000000.0
2009-05-04 07:49:00,148.72,148.75,148.695,148.74,55200000.0
2009-05-04 07:50:00,148.73,148.755,148.695,148.735,88000000.0
2009-05-04 07:51:00,148.74,148.745,148.695,148.7,51200000.0
2009-05-04 07:52:00,148.7,148.71,148.685,148.7,89600000.0
2009-05-04 07:53:00,148.685,148.7,148.675,148.695,54400000.0
2009-05-04 07:54:00,148.695,148.715,148.685,148.715,150400000.0
2009-05-04 07:55:00,148.72,148.75,148.72,148.74,79400000.0
2009-05-04 07:56:00,148.74,148.74,148.74,148.74,15000000.0
2009-05-04 07:57:00,148.74,148.74,148.59,148.595,158200000.0
2009-05-04 07:58:00,148.595,148.62,148.59,148.605,96000000.0
2009-05-04 07:59:00,148.605,148.605,148.465,148.465,364000000.0
2009-05-04 08:00:00,148.465,148.48,148.36,148.365,349600000.0
2009-05-04 08:01:00,148.36,148.37,148.3,148.315,329600000.0
2009-05-04 08:02:00,148.315,148.445,148.31,148.405,422200000.0
2009-05-04 08:03:00,148.4,148.45,148.395,148.43,261000000.0
2009-05-04 08:04:00,148.43,148.47,148.42,148.44,495200000.0
2009-05-04 08:05:00,148.44,148.475,148.41,148.475,141600000.0
2009-05-04 08:06:00,148.47,148.555,148.455,148.465,381600000.0
2009-05-04 08:07:00,148.465,148.525,148.465,148.495,111200000.0
2009-05-04 08:08:00,148.49,148.505,148.465,148.475,137600000.0
2009-05-04 08:09:00,148.475,148.475,148.41,148.415,184000000.0
2009-05-04 08:10:00,148.42,148.42,148.39,148.4,76000000.0
2009-05-04 08:11:00,148.405,148.405,148.37,148.395,120000000.0
2009-05-04 08:12:00,148.395,148.425,148.375,148.41,169000000.0
2009-05-04 08:13:00,148.4,148.46,148.4,148.455,98200000.0
2009-05-04 08:14:00,148.455,148.455,148.43,148.455,124000000.0
2009-05-04 08:15:00,148.45,148.455,148.42,148.43,124800000.0
2009-05-04 08:16:00,148.435,148.47,148.43,148.47,62400000.0
2009-05-04 08:17:00,148.48,148.515,148.48,148.48,212200000.0
2009-05-04 08:18:00,148.48,148.485,148.48,148.48,97600000.0
2009-05-04 08:19:00,148.48,148.485,148.405,148.42,554200000.0
2009-05-04 08:20:00,148.42,148.51,148.395,148.51,285600000.0
2009-05-04 08:21:00,148.51,148.555,148.505,148.51,320400000.0
2009-05-04 08:22:00,148.51,148.51,148.47,148.5,275600000.0
2009-05-04 08:23:00,148.5,148.53,148.46,148.465,207400000.0
2009-05-04 08:24:00,148.46,148.48,148.425,148.48,192000000.0
2009-05-04 08:25:00,148.48,148.535,148.48,148.515,250400000.0
2009-05-04 08:26:00,148.515,148.54,148.505,148.535,207200000.0
2009-05-04 08:27:00,148.535,148.555,148.51,148.51,148800000.0
2009-05-04 08:28:00,148.515,148.52,148.455,148.46,260800000.0
2009-05-04 08:29:00,148.46,148.46,148.45,148.46,147400000.0
2009-05-04 08:30:00,148.46,148.515,148.46,148.5,161600000.0
2009-05-04 08:31:00,148.505,148.63,148.495,148.615,367600000.0
2009-05-04 08:32:00,148.615,148.695,148.605,148.695,209600000.0
2009-05-04 08:33:00,148.67,148.75,148.645,148.685,503800000.0
2009-05-04 08:34:00,148.69,148.715,148.675,148.705,321600000.0
2009-05-04 08:35:00,148.69,148.715,148.66,148.685,171200000.0
2009-05-04 08:36:00,148.67,148.705,148.655,148.675,410800000.0
2009-05-04 08:37:00,148.665,148.785,148.66,148.785,412800000.0
2009-05-04 08:38:00,148.795,148.9,148.795,148.88,678400000.0
2009-05-04 08:39:00,148.88,148.89,148.8,148.805,657599999.0
2009-05-04 08:40:00,148.805,148.815,148.785,148.805,489200000.0
2009-05-04 08:41:00,148.805,148.815,148.785,148.815,568800000.0
2009-05-04 08:42:00,148.815,148.87,148.785,148.87,498200000.0
2009-05-04 08:43:00,148.865,148.895,148.855,148.89,219200000.0
2009-05-04 08:44:00,148.885,148.9,148.88,148.89,156200000.0
2009-05-04 08:45:00,148.885,148.915,148.86,148.915,341600000.0
2009-05-04 08:46:00,148.9,148.915,148.845,148.86,753599998.0
2009-05-04 08:47:00,148.865,148.88,148.785,148.795,484000000.0
2009-05-04 08:48:00,148.785,148.86,148.785,148.855,316800000.0
2009-05-04 08:49:00,148.855,148.86,148.81,148.845,494400000.0
2009-05-04 08:50:00,148.86,148.87,148.845,148.86,198400000.0
2009-05-04 08:51:00,148.86,148.86,148.795,148.805,224800000.0
2009-05-04 08:52:00,148.805,148.815,148.775,148.785,260800000.0
2009-05-04 08:53:00,148.785,148.81,148.78,148.795,104800000.0
2009-05-04 08:54:00,148.795,148.795,148.725,148.765,340800000.0
2009-05-04 08:55:00,148.765,148.765,148.685,148.74,376800000.0
2009-05-04 08:56:00,148.74,148.875,148.74,148.8,368000000.0
2009-05-04 08:57:00,148.8,148.83,148.74,148.8,335000000.0
2009-05-04 08:58:00,148.81,148.87,148.81,148.83,322400000.0
2009-05-04 08:59:00,148.835,148.835,148.705,148.775,420800000.0
2009-05-04 09:00:00,148.78,148.79,148.67,148.67,387200000.0
2009-05-04 09:01:00,148.665,148.68,148.645,148.67,380000000.0
2009-05-04 09:02:00,148.67,148.7,148.665,148.685,212000000.0
2009-05-04 09:03:00,148.69,148.69,148.645,148.645,257000000.0
2009-05-04 09:04:00,148.645,148.67,148.61,148.67,289200000.0
2009-05-04 09:05:00,148.66,148.665,148.635,148.655,301600000.0
2009-05-04 09:06:00,148.665,148.705,148.66,148.7,331800000.0
2009-05-04 09:07:00,148.715,148.73,148.675,148.705,491200000.0
2009-05-04 09:08:00,148.71,148.715,148.69,148.715,155200000.0
2009-05-04 09:09:00,148.715,148.865,148.715,148.79,299000000.0
2009-05-04 09:10:00,148.755,148.755,148.665,148.67,253600000.0
2009-05-04 09:11:00,148.67,148.675,148.605,148.605,256800000.0
2009-05-04 09:12:00,148.605,148.615,148.545,148.575,574800000.0
2009-05-04 09:13:00,148.62,148.665,148.58,148.66,590400000.0
2009-05-04 09:14:00,148.65,148.68,148.635,148.665,165600000.0
2009-05-04 09:15:00,148.66,148.685,148.66,148.675,88000000.0
2009-05-04 09:16:00,148.675,148.695,148.665,148.67,72000000.0
2009-05-04 09:17:00,148.67,148.72,148.67,148.7,108800000.0
2009-05-04 09:18:00,148.705,148.725,148.695,148.71,105600000.0
2009-05-04 09:19:00,148.71,148.715,148.71,148.71,17600000.0
2009-05-04 09:20:00,148.74,148.79,148.715,148.79,304000000.0
2009-05-04 09:21:00,148.815,148.825,148.795,148.805,264000000.0
2009-05-04 09:22:00,148.8,148.825,148.775,148.775,411200000.0
2009-05-04 09:23:00,148.79,148.83,148.79,148.825,297600000.0
2009-05-04 09:24:00,148.825,148.84,148.815,148.83,124800000.0
2009-05-04 09:25:00,148.83,148.86,148.815,148.84,291200000.0
2009-05-04 09:26:00,148.84,148.85,148.76,148.76,122400000.0
2009-05-04 09:27:00,148.77,148.785,148.725,148.73,249600000.0
2009-05-04 09:28:00,148.73,148.745,148.715,148.73,132800000.0
2009-05-04 09:29:00,148.74,148.745,148.675,148.705,282400000.0
2009-05-04 09:30:00,148.72,148.78,148.705,148.78,215200000.0
2009-05-04 09:31:00,148.77,148.79,148.75,148.775,266400000.0
2009-05-04 09:32:00,148.775,148.795,148.775,148.78,104800000.0
2009-05-04 09:33:00,148.775,148.79,148.775,148.785,67200000.0
2009-05-04 09:34:00,148.785,148.785,148.785,148.785,4800000.0
2009-05-04 09:35:00,148.775,148.785,148.765,148.765,152000000.0
2009-05-04 09:36:00,148.775,148.82,148.775,148.82,93600000.0
2009-05-04 09:37:00,148.815,148.85,148.81,148.85,168000000.0
2009-05-04 09:38:00,148.84,148.84,148.8,148.815,263200000.0
2009-05-04 09:39:00,148.815,148.83,148.805,148.83,175200000.0
2009-05-04 09:40:00,148.83,148.87,148.83,148.835,233200000.0
2009-05-04 09:41:00,148.835,148.84,148.825,148.83,242000000.0
2009-05-04 09:42:00,148.83,148.85,148.815,148.845,190400000.0
2009-05-04 09:43:00,148.845,148.855,148.785,148.785,312400000.0
2009-05-04 09:44:00,148.785,148.82,148.7,148.7,526400000.0
2009-05-04 09:45:00,148.715,148.715,148.595,148.625,609600000.0
2009-05-04 09:46:00,148.625,148.63,148.6,148.605,274400000.0
2009-05-04 09:47:00,148.6,148.655,148.59,148.61,236000000.0
2009-05-04 09:48:00,148.61,148.63,148.6,148.6,253600000.0
2009-05-04 09:49:00,148.595,148.62,148.57,148.61,514400000.0
2009-05-04 09:50:00,148.61,148.61,148.58,148.605,499200000.0
2009-05-04 09:51:00,148.61,148.68,148.61,148.64,245000000.0
2009-05-04 09:52:00,148.64,148.64,148.615,148.625,316000000.0
2009-05-04 09:53:00,148.625,148.695,148.625,148.66,436000000.0
2009-05-04 09:54:00,148.67,148.705,148.665,148.69,229000000.0
2009-05-04 09:55:00,148.69,148.69,148.625,148.63,275200000.0
2009-05-04 09:56:00,148.645,148.645,148.58,148.59,292800000.0
2009-05-04 09:57:00,148.59,148.605,148.535,148.6,393600000.0
2009-05-04 09:58:00,148.6,148.64,148.575,148.595,330800000.0
2009-05-04 09:59:00,148.6,148.655,148.59,148.635,115600000.0
2009-05-04 10:00:00,148.64,148.645,148.605,148.615,288800000.0
2009-05-04 10:01:00,148.615,148.64,148.585,148.64,405600001.0
2009-05-04 10:02:00,148.635,148.65,148.61,148.625,177600000.0
2009-05-04 10:03:00,148.63,148.7,148.63,148.695,156800000.0
2009-05-04 10:04:00,148.69,148.7,148.66,148.66,149600000.0
2009-05-04 10:05:00,148.66,148.665,148.62,148.63,372000000.0
2009-05-04 10:06:00,148.63,148.64,148.595,148.615,395200000.0
2009-05-04 10:07:00,148.62,148.69,148.615,148.68,414400000.0
2009-05-04 10:08:00,148.68,148.68,148.66,148.67,239200000.0
2009-05-04 10:09:00,148.67,148.68,148.645,148.645,230400000.0
2009-05-04 10:10:00,148.645,148.645,148.505,148.51,594400000.0
2009-05-04 10:11:00,148.52,148.52,148.435,148.44,404800000.0
2009-05-04 10:12:00,148.44,148.44,148.385,148.405,583200000.0
2009-05-04 10:13:00,148.405,148.405,148.305,148.335,400000000.0
2009-05-04 10:14:00,148.33,148.33,148.245,148.245,455000000.0
2009-05-04 10:15:00,148.24,148.245,148.11,148.11,466400000.0
2009-05-04 10:16:00,148.11,148.135,148.075,148.105,389600000.0
2009-05-04 10:17:00,148.11,148.19,148.085,148.175,323000000.0
2009-05-04 10:18:00,148.175,148.215,148.155,148.195,360000000.0
2009-05-04 10:19:00,148.185,148.205,148.15,148.19,220000000.0
2009-05-04 10:20:00,148.19,148.205,148.17,148.18,423400000.0
2009-05-04 10:21:00,148.175,148.195,148.175,148.175,383600000.0
2009-05-04 10:22:00,148.175,148.19,148.165,148.19,214400000.0
2009-05-04 10:23:00,148.19,148.19,148.105,148.105,485600000.0
2009-05-04 10:24:00,148.105,148.155,148.075,148.09,389600000.0
2009-05-04 10:25:00,148.085,148.085,148.04,148.06,367200000.0
2009-05-04 10:26:00,148.055,148.15,148.055,148.12,326600000.0
2009-05-04 10:27:00,148.125,148.175,148.11,148.13,309800000.0
2009-05-04 10:28:00,148.13,148.16,148.0,148.055,305600000.0
2009-05-04 10:29:00,148.07,148.095,148.025,148.07,536800000.0
2009-05-04 10:30:00,148.07,148.1,148.045,148.085,579200000.0
2009-05-04 10:31:00,148.085,148.125,148.07,148.115,575999999.0
2009-05-04 10:32:00,148.125,148.235,148.085,148.23,456200000.0
2009-05-04 10:33:00,148.23,148.27,148.125,148.135,312800000.0
2009-05-04 10:34:00,148.14,148.14,148.06,148.08,486400000.0
2009-05-04 10:35:00,148.055,148.115,148.055,148.1,383200000.0
2009-05-04 10:36:00,148.07,148.105,148.065,148.09,264000000.0
2009-05-04 10:37:00,148.09,148.1,148.075,148.1,164000000.0
2009-05-04 10:38:00,148.08,148.21,148.075,148.18,186400000.0
2009-05-04 10:39:00,148.195,148.195,148.145,148.15,426400000.0
2009-05-04 10:40:00,148.15,148.175,148.115,148.155,471200000.0
2009-05-04 10:41:00,148.155,148.165,148.145,148.145,413600000.0
2009-05-04 10:42:00,148.145,148.19,148.14,148.19,387200000.0
2009-05-04 10:43:00,148.185,148.19,148.17,148.19,122400000.0
2009-05-04 10:44:00,148.18,148.26,148.18,148.225,363600000.0
2009-05-04 10:45:00,148.22,148.265,148.215,148.225,385600000.0
2009-05-04 10:46:00,148.225,148.27,148.165,148.17,542400000.0
2009-05-04 10:47:00,148.17,148.175,148.16,148.17,262400000.0
2009-05-04 10:48:00,148.17,148.195,148.15,148.19,180800000.0
2009-05-04 10:49:00,148.19,148.19,148.145,148.145,192800000.0
2009-05-04 10:50:00,148.145,148.165,148.1,148.1,335200000.0
2009-05-04 10:51:00,148.1,148.11,148.05,148.055,303200000.0
2009-05-04 10:52:00,148.055,148.115,148.055,148.115,172800000.0
2009-05-04 10:53:00,148.125,148.135,147.985,148.0,432200000.0
2009-05-04 10:54:00,148.0,148.02,147.995,148.0,264600000.0
2009-05-04 10:55:00,148.0,148.045,147.995,148.04,269800000.0
2009-05-04 10:56:00,148.03,148.06,148.015,148.02,189600000.0
2009-05-04 10:57:00,148.025,148.045,147.995,148.01,534800000.0
2009-05-04 10:58:00,148.01,148.025,147.9,147.91,473000000.0
2009-05-04 10:59:00,147.905,147.925,147.9,147.915,288600000.0
2009-05-04 11:00:00,147.905,147.92,147.895,147.895,253000000.0
2009-05-04 11:01:00,147.895,147.9,147.7,147.76,562400000.0
2009-05-04 11:02:00,147.76,147.81,147.71,147.79,427200000.0
2009-05-04 11:03:00,147.785,147.8,147.775,147.8,175000000.0
2009-05-04 11:04:00,147.79,147.835,147.78,147.81,161200000.0
2009-05-04 11:05:00,147.815,147.85,147.795,147.85,183400000.0
2009-05-04 11:06:00,147.85,147.87,147.775,147.785,255000000.0
2009-05-04 11:07:00,147.775,147.84,147.775,147.84,352200000.0
2009-05-04 11:08:00,147.835,147.94,147.835,147.94,379800000.0
2009-05-04 11:09:00,147.94,147.96,147.905,147.94,351800000.0
2009-05-04 11:10:00,147.945,147.965,147.91,147.91,373000000.0
2009-05-04 11:11:00,147.905,147.96,147.855,147.865,555999999.0
2009-05-04 11:12:00,147.865,147.905,147.86,147.895,258200000.0
2009-05-04 11:13:00,147.905,147.92,147.89,147.9,347600000.0
2009-05-04 11:14:00,147.915,147.92,147.885,147.91,186000000.0
2009-05-04 11:15:00,147.925,147.94,147.905,147.925,244400000.0
2009-05-04 11:16:00,147.94,147.95,147.92,147.94,137600000.0
2009-05-04 11:17:00,147.935,147.955,147.93,147.945,231600000.0
2009-05-04 11:18:00,147.945,147.99,147.935,147.955,533000000.0
2009-05-04 11:19:00,147.955,148.035,147.945,148.025,591200000.0
2009-05-04 11:20:00,148.025,148.08,147.975,148.075,600800000.0
2009-05-04 11:21:00,148.07,148.165,148.065,148.145,444200000.0
2009-05-04 11:22:00,148.14,148.22,148.135,148.22,373200000.0
2009-05-04 11:23:00,148.22,148.29,148.215,148.25,185600000.0
2009-05-04 11:24:00,148.25,148.265,148.21,148.245,450800000.0
2009-05-04 11:25:00,148.245,148.25,148.135,148.135,429400000.0
2009-05-04 11:26:00,148.135,148.195,148.135,148.195,324200000.0
2009-05-04 11:27:00,148.195,148.225,148.175,148.225,389800000.0
2009-05-04 11:28:00,148.22,148.245,148.205,148.21,299000000.0
2009-05-04 11:29:00,148.21,148.215,148.195,148.21,202400000.0
2009-05-04 11:30:00,148.215,148.22,148.16,148.175,335800000.0
2009-05-04 11:31:00,148.18,148.215,148.155,148.2,200400000.0
2009-05-04 11:32:00,148.2,148.21,148.175,148.195,278000000.0
2009-05-04 11:33:00,148.19,148.225,148.185,148.225,101000000.0
2009-05-04 11:34:00,148.225,148.225,148.105,148.11,505400000.0
2009-05-04 11:35:00,148.105,148.14,148.105,148.105,353200000.0
2009-05-04 11:36:00,148.105,148.125,148.085,148.095,292600000.0
2009-05-04 11:37:00,148.095,148.12,148.055,148.055,498800000.0
2009-05-04 11:38:00,148.055,148.065,147.915,147.955,525000000.0
2009-05-04 11:39:00,147.95,147.97,147.84,147.875,531100000.0
2009-05-04 11:40:00,147.875,147.97,147.87,147.92,346600000.0
2009-05-04 11:41:00,147.92,147.945,147.92,147.945,112800000.0
2009-05-04 11:42:00,147.945,148.025,147.94,147.975,371300000.0
2009-05-04 11:43:00,147.975,147.99,147.955,147.965,268600000.0
2009-05-04 11:44:00,147.97,147.98,147.935,147.94,312200000.0
2009-05-04 11:45:00,147.94,147.95,147.92,147.935,129800000.0
2009-05-04 11:46:00,147.93,147.96,147.925,147.955,240400000.0
2009-05-04 11:47:00,147.96,147.995,147.94,147.95,260800000.0
2009-05-04 11:48:00,147.955,147.975,147.955,147.96,70400000.0
2009-05-04 11:49:00,147.96,147.97,147.935,147.935,180800000.0
2009-05-04 11:50:00,147.935,147.945,147.92,147.94,131200000.0
2009-05-04 11:51:00,147.94,147.945,147.835,147.84,354600000.0
2009-05-04 11:52:00,147.845,147.87,147.83,147.835,296800000.0
2009-05-04 11:53:00,147.85,147.88,147.84,147.87,120400000.0
2009-05-04 11:54:00,147.845,147.86,147.825,147.855,258000000.0
2009-05-04 11:55:00,147.85,147.855,147.8,147.805,539400000.0
2009-05-04 11:56:00,147.805,147.845,147.805,147.83,112800000.0
2009-05-04 11:57:00,147.835,147.865,147.835,147.85,148800000.0
2009-05-04 11:58:00,147.85,147.865,147.835,147.85,149400000.0
2009-05-04 11:59:00,147.86,147.89,147.84,147.885,219600000.0
2009-05-04 12:00:00,147.885,147.9,147.835,147.855,310800000.0
2009-05-04 12:01:00,147.855,147.865,147.81,147.815,308400000.0
2009-05-04 12:02:00,147.815,147.825,147.785,147.795,233600000.0
2009-05-04 12:03:00,147.795,147.825,147.77,147.785,217200000.0
2009-05-04 12:04:00,147.78,147.785,147.635,147.65,482000000.0
2009-05-04 12:05:00,147.65,147.83,147.65,147.79,442000000.0
2009-05-04 12:06:00,147.78,147.79,147.735,147.745,437400000.0
2009-05-04 12:07:00,147.745,147.755,147.74,147.74,177200000.0
2009-05-04 12:08:00,147.74,147.77,147.72,147.755,312400000.0
2009-05-04 12:09:00,147.76,147.785,147.71,147.725,379800000.0
2009-05-04 12:10:00,147.725,147.79,147.71,147.775,261000000.0
2009-05-04 12:11:00,147.77,147.905,147.77,147.89,177600000.0
2009-05-04 12:12:00,147.89,147.9,147.785,147.8,519400001.0
2009-05-04 12:13:00,147.8,147.805,147.735,147.76,312200000.0
2009-05-04 12:14:00,147.745,147.775,147.715,147.73,327200000.0
2009-05-04 12:15:00,147.735,147.735,147.67,147.685,275000000.0
2009-05-04 12:16:00,147.685,147.725,147.685,147.695,361800000.0
2009-05-04 12:17:00,147.695,147.725,147.685,147.705,151800000.0
2009-05-04 12:18:00,147.72,147.725,147.705,147.705,157600000.0
2009-05-04 12:19:00,147.705,147.74,147.7,147.74,53000000.0
2009-05-04 12:20:00,147.74,147.755,147.72,147.735,234400000.0
2009-05-04 12:21:00,147.745,147.815,147.735,147.795,239000000.0
2009-05-04 12:22:00,147.805,147.885,147.775,147.86,628200000.0
2009-05-04 12:23:00,147.86,147.97,147.86,147.965,551600000.0
2009-05-04 12:24:00,147.97,147.975,147.925,147.93,274400000.0
2009-05-04 12:25:00,147.93,147.97,147.885,147.935,304400000.0
2009-05-04 12:26:00,147.93,147.97,147.89,147.905,98200000.0
2009-05-04 12:27:00,147.9,147.925,147.88,147.88,166400000.0
2009-05-04 12:28:00,147.885,147.895,147.85,147.85,326800000.0
2009-05-04 12:29:00,147.85,147.91,147.84,147.91,337800000.0
2009-05-04 12:30:00,147.91,147.935,147.885,147.92,136000000.0
2009-05-04 12:31:00,147.92,148.02,147.92,147.97,510400000.0
2009-05-04 12:32:00,147.97,148.035,147.97,148.035,374400000.0
2009-05-04 12:33:00,148.025,148.035,147.995,147.995,239800000.0
2009-05-04 12:34:00,147.955,147.97,147.935,147.935,282600000.0
2009-05-04 12:35:00,147.935,147.945,147.9,147.91,232600000.0
2009-05-04 12:36:00,147.91,147.935,147.91,147.92,81200000.0
2009-05-04 12:37:00,147.91,147.945,147.9,147.92,299400000.0
2009-05-04 12:38:00,147.915,147.95,147.915,147.94,205400000.0
2009-05-04 12:39:00,147.955,147.975,147.91,147.95,286600000.0
2009-05-04 12:40:00,147.95,147.98,147.935,147.96,319800000.0
2009-05-04 12:41:00,147.96,147.965,147.94,147.945,87200000.0
2009-05-04 12:42:00,147.94,147.94,147.875,147.89,421000000.0
2009-05-04 12:43:00,147.89,147.89,147.83,147.83,434600000.0
2009-05-04 12:44:00,147.83,147.84,147.82,147.84,611400000.0
2009-05-04 12:45:00,147.835,147.88,147.835,147.875,320800000.0
2009-05-04 12:46:00,147.87,147.875,147.805,147.81,346200000.0
2009-05-04 12:47:00,147.805,147.835,147.795,147.82,164800000.0
2009-05-04 12:48:00,147.82,147.835,147.805,147.805,418600000.0
2009-05-04 12:49:00,147.815,147.825,147.79,147.795,213800000.0
2009-05-04 12:50:00,147.795,147.805,147.775,147.79,266400000.0
2009-05-04 12:51:00,147.8,147.8,147.79,147.79,54400000.0
2009-05-04 12:52:00,147.79,147.86,147.79,147.835,153000000.0
2009-05-04 12:53:00,147.85,147.85,147.83,147.84,154200000.0
2009-05-04 12:54:00,147.85,147.85,147.805,147.805,167200000.0
2009-05-04 12:55:00,147.805,147.84,147.795,147.805,299400000.0
2009-05-04 12:56:00,147.81,147.84,147.795,147.815,253600000.0
2009-05-04 12:57:00,147.815,147.82,147.79,147.79,365199999.0
2009-05-04 12:58:00,147.8,147.8,147.69,147.69,326600000.0
2009-05-04 12:59:00,147.69,147.71,147.545,147.55,406200000.0
2009-05-04 13:00:00,147.445,147.445,147.32,147.35,599600000.0
2009-05-04 13:01:00,147.35,147.43,147.35,147.41,209200000.0
2009-05-04 13:02:00,147.42,147.515,147.41,147.51,401000000.0
2009-05-04 13:03:00,147.51,147.515,147.48,147.485,278200000.0
2009-05-04 13:04:00,147.485,147.525,147.48,147.505,627200000.0
2009-05-04 13:05:00,147.495,147.56,147.495,147.535,393400000.0
2009-05-04 13:06:00,147.535,147.55,147.48,147.55,550000000.0
2009-05-04 13:07:00,147.555,147.595,147.54,147.595,211000000.0
2009-05-04 13:08:00,147.595,147.615,147.56,147.565,111000000.0
2009-05-04 13:09:00,147.565,147.57,147.495,147.51,497000002.0
2009-05-04 13:10:00,147.515,147.53,147.45,147.465,420200000.0
2009-05-04 13:11:00,147.465,147.495,147.445,147.48,613400000.0
2009-05-04 13:12:00,147.475,147.525,147.47,147.49,446400000.0
2009-05-04 13:13:00,147.49,147.565,147.49,147.535,341800000.0
2009-05-04 13:14:00,147.54,147.58,147.54,147.56,161200000.0
2009-05-04 13:15:00,147.545,147.555,147.445,147.445,489000000.0
2009-05-04 13:16:00,147.445,147.445,147.38,147.39,477400000.0
2009-05-04 13:17:00,147.39,147.4,147.365,147.395,276400001.0
2009-05-04 13:18:00,147.395,147.44,147.395,147.425,235600000.0
2009-05-04 13:19:00,147.415,147.45,147.395,147.425,370200000.0
2009-05-04 13:20:00,147.425,147.44,147.39,147.395,366800000.0
2009-05-04 13:21:00,147.405,147.405,147.38,147.38,409000001.0
2009-05-04 13:22:00,147.395,147.405,147.385,147.395,359800003.0
2009-05-04 13:23:00,147.39,147.44,147.39,147.425,474000000.0
2009-05-04 13:24:00,147.44,147.44,147.415,147.43,298399999.0
2009-05-04 13:25:00,147.43,147.44,147.39,147.395,420000000.0
2009-05-04 13:26:00,147.39,147.42,147.39,147.41,403200000.0
2009-05-04 13:27:00,147.41,147.41,147.395,147.395,171200000.0
2009-05-04 13:28:00,147.395,147.395,147.345,147.35,330799999.0
2009-05-04 13:29:00,147.35,147.43,147.345,147.405,630800000.0
2009-05-04 13:30:00,147.395,147.455,147.395,147.445,352800000.0
2009-05-04 13:31:00,147.445,147.52,147.445,147.485,193600000.0
2009-05-04 13:32:00,147.505,147.545,147.47,147.535,350400000.0
2009-05-04 13:33:00,147.535,147.555,147.465,147.48,334400000.0
2009-05-04 13:34:00,147.475,147.48,147.425,147.435,200000000.0
2009-05-04 13:35:00,147.435,147.5,147.415,147.495,248800000.0
2009-05-04 13:36:00,147.495,147.51,147.475,147.51,285600000.0
2009-05-04 13:37:00,147.52,147.565,147.52,147.53,482600000.0
2009-05-04 13:38:00,147.53,147.55,147.5,147.545,465600000.0
2009-05-04 13:39:00,147.545,147.585,147.545,147.58,235400000.0
2009-05-04 13:40:00,147.58,147.58,147.575,147.575,136000000.0
2009-05-04 13:41:00,147.575,147.625,147.575,147.6,231600000.0
2009-05-04 13:42:00,147.595,147.63,147.56,147.605,117000000.0
2009-05-04 13:43:00,147.605,147.615,147.585,147.595,324200000.0
2009-05-04 13:44:00,147.595,147.62,147.59,147.61,116800000.0
2009-05-04 13:45:00,147.605,147.62,147.6,147.6,228800000.0
2009-05-04 13:46:00,147.6,147.61,147.565,147.585,278400000.0
2009-05-04 13:47:00,147.585,147.595,147.555,147.555,435200000.0
2009-05-04 13:48:00,147.555,147.585,147.55,147.57,360800000.0
2009-05-04 13:49:00,147.57,147.61,147.565,147.61,290400000.0
2009-05-04 13:50:00,147.61,147.61,147.57,147.58,187200000.0
2009-05-04 13:51:00,147.58,147.585,147.545,147.555,179200000.0
2009-05-04 13:52:00,147.55,147.615,147.55,147.61,273600000.0
2009-05-04 13:53:00,147.61,147.63,147.6,147.625,337200001.0
2009-05-04 13:54:00,147.625,147.625,147.555,147.57,301600000.0
2009-05-04 13:55:00,147.565,147.63,147.545,147.63,289600000.0
2009-05-04 13:56:00,147.63,147.635,147.61,147.61,488800000.0
2009-05-04 13:57:00,147.62,147.62,147.605,147.61,116000000.0
2009-05-04 13:58:00,147.61,147.61,147.61,147.61,9000000.0
2009-05-04 13:59:00,147.61,147.61,147.56,147.565,257000000.0
2009-05-04 14:00:00,147.565,147.59,147.55,147.585,236000000.0
2009-05-04 14:01:00,147.585,147.61,147.575,147.575,131200000.0
2009-05-04 14:02:00,147.575,147.59,147.575,147.58,102400000.0
2009-05-04 14:03:00,147.58,147.63,147.58,147.62,251200000.0
2009-05-04 14:04:00,147.625,147.625,147.58,147.585,120800000.0
2009-05-04 14:05:00,147.585,147.7,147.58,147.695,449600000.0
2009-05-04 14:06:00,147.685,147.685,147.535,147.56,532800000.0
2009-05-04 14:07:00,147.56,147.575,147.56,147.57,334400000.0
2009-05-04 14:08:00,147.565,147.575,147.535,147.55,167200000.0
2009-05-04 14:09:00,147.55,147.585,147.54,147.57,440000000.0
2009-05-04 14:10:00,147.565,147.69,147.55,147.64,504000000.0
2009-05-04 14:11:00,147.64,147.67,147.61,147.635,294400000.0
2009-05-04 14:12:00,147.635,147.655,147.63,147.635,248800000.0
2009-05-04 14:13:00,147.65,147.74,147.645,147.74,271200000.0
2009-05-04 14:14:00,147.74,147.8,147.695,147.8,606399999.0
2009-05-04 14:15:00,147.795,147.82,147.77,147.77,510400000.0
2009-05-04 14:16:00,147.765,147.79,147.765,147.78,436000000.0
2009-05-04 14:17:00,147.78,147.785,147.73,147.735,408800000.0
2009-05-04 14:18:00,147.725,147.735,147.715,147.73,311200000.0
2009-05-04 14:19:00,147.735,147.735,147.715,147.715,135200000.0
2009-05-04 14:20:00,147.715,147.72,147.695,147.695,384000000.0
2009-05-04 14:21:00,147.695,147.705,147.655,147.665,250600000.0
2009-05-04 14:22:00,147.665,147.665,147.565,147.6,375999999.0
2009-05-04 14:23:00,147.605,147.625,147.555,147.605,600000000.0
2009-05-04 14:24:00,147.595,147.6,147.505,147.505,404800000.0
2009-05-04 14:25:00,147.495,147.515,147.475,147.505,222400000.0
2009-05-04 14:26:00,147.505,147.515,147.455,147.495,536800000.0
2009-05-04 14:27:00,147.495,147.615,147.485,147.605,489600000.0
2009-05-04 14:28:00,147.605,147.685,147.58,147.635,539200000.0
2009-05-04 14:29:00,147.65,147.655,147.585,147.605,329600000.0
2009-05-04 14:30:00,147.605,147.715,147.6,147.675,580000000.0
2009-05-04 14:31:00,147.67,147.68,147.62,147.645,483200000.0
2009-05-04 14:32:00,147.645,147.73,147.63,147.715,483200000.0
2009-05-04 14:33:00,147.715,147.73,147.69,147.72,271200000.0
2009-05-04 14:34:00,147.715,147.73,147.7,147.725,299200000.0
2009-05-04 14:35:00,147.715,147.715,147.59,147.62,564000000.0
2009-05-04 14:36:00,147.62,147.77,147.62,147.77,467200000.0
2009-05-04 14:37:00,147.77,147.77,147.705,147.765,377600000.0
2009-05-04 14:38:00,147.765,147.82,147.75,147.77,402200000.0
2009-05-04 14:39:00,147.77,147.77,147.705,147.72,443200001.0
2009-05-04 14:40:00,147.72,147.76,147.715,147.715,264999999.0
2009-05-04 14:41:00,147.725,147.775,147.715,147.735,496800000.0
2009-05-04 14:42:00,147.74,147.76,147.645,147.665,517600000.0
2009-05-04 14:43:00,147.665,147.72,147.65,147.7,363200000.0
2009-05-04 14:44:00,147.7,147.735,147.7,147.72,266400000.0
2009-05-04 14:45:00,147.72,147.73,147.705,147.72,168000000.0
2009-05-04 14:46:00,147.72,147.755,147.705,147.725,391200000.0
2009-05-04 14:47:00,147.725,147.755,147.71,147.74,597600000.0
2009-05-04 14:48:00,147.74,147.76,147.705,147.725,476000000.0
2009-05-04 14:49:00,147.72,147.79,147.695,147.755,329600000.0
2009-05-04 14:50:00,147.755,147.78,147.735,147.775,256000000.0
2009-05-04 14:51:00,147.77,147.77,147.71,147.74,486400000.0
2009-05-04 14:52:00,147.735,147.785,147.725,147.745,279199999.0
2009-05-04 14:53:00,147.745,147.76,147.745,147.745,121600000.0
2009-05-04 14:54:00,147.735,147.83,147.735,147.83,232000000.0
2009-05-04 14:55:00,147.83,147.87,147.825,147.87,236800000.0
2009-05-04 14:56:00,147.875,147.925,147.865,147.915,435200000.0
2009-05-04 14:57:00,147.91,147.91,147.9,147.9,118400000.0
2009-05-04 14:58:00,147.9,147.945,147.9,147.935,304000000.0
2009-05-04 14:59:00,147.945,148.005,147.945,147.985,389600000.0
2009-05-04 15:00:00,147.985,148.085,147.985,148.045,507200000.0
2009-05-04 15:01:00,148.045,148.065,148.035,148.065,418400000.0
2009-05-04 15:02:00,148.055,148.08,147.985,147.99,455200000.0
2009-05-04 15:03:00,148.0,148.0,147.97,147.98,330400000.0
2009-05-04 15:04:00,147.98,147.98,147.95,147.95,235200000.0
2009-05-04 15:05:00,147.96,147.985,147.915,147.93,526600000.0
2009-05-04 15:06:00,147.95,147.965,147.93,147.945,278400000.0
2009-05-04 15:07:00,147.945,147.95,147.925,147.935,121600000.0
2009-05-04 15:08:00,147.935,147.935,147.885,147.89,178400000.0
2009-05-04 15:09:00,147.895,147.94,147.865,147.89,449600000.0
2009-05-04 15:10:00,147.895,148.01,147.895,147.985,344800000.0
2009-05-04 15:11:00,147.98,148.015,147.97,148.01,241600000.0
2009-05-04 15:12:00,148.01,148.04,147.96,148.005,240000000.0
2009-05-04 15:13:00,148.01,148.075,148.0,148.055,407999999.0
2009-05-04 15:14:00,148.055,148.075,148.04,148.07,360000000.0
2009-05-04 15:15:00,148.08,148.14,148.01,148.03,601600000.0
2009-05-04 15:16:00,148.03,148.13,148.015,148.13,472800000.0
2009-05-04 15:17:00,148.13,148.22,148.13,148.21,427200000.0
2009-05-04 15:18:00,148.21,148.225,148.195,148.2,230400000.0
2009-05-04 15:19:00,148.195,148.195,148.105,148.14,285600000.0
2009-05-04 15:20:00,148.14,148.15,148.09,148.11,307199999.0
2009-05-04 15:21:00,148.105,148.145,148.095,148.105,219200000.0
2009-05-04 15:22:00,148.1,148.115,148.085,148.105,232800000.0
2009-05-04 15:23:00,148.1,148.12,148.075,148.12,448000000.0
2009-05-04 15:24:00,148.115,148.175,148.115,148.15,320000000.0
2009-05-04 15:25:00,148.145,148.17,148.08,148.105,327200000.0
2009-05-04 15:26:00,148.105,148.14,148.055,148.07,546400000.0
2009-05-04 15:27:00,148.07,148.175,148.06,148.175,310400000.0
2009-05-04 15:28:00,148.16,148.22,148.16,148.2,362400000.0
2009-05-04 15:29:00,148.2,148.2,148.155,148.185,601600000.0
2009-05-04 15:30:00,148.18,148.21,148.145,148.145,496800000.0
2009-05-04 15:31:00,148.12,148.13,148.105,148.13,385600000.0
2009-05-04 15:32:00,148.14,148.19,148.135,148.18,517600000.0
2009-05-04 15:33:00,148.185,148.22,148.185,148.195,343200000.0
2009-05-04 15:34:00,148.195,148.215,148.165,148.185,513600000.0
2009-05-04 15:35:00,148.175,148.205,148.14,148.175,274400000.0
2009-05-04 15:36:00,148.18,148.195,148.145,148.145,443200000.0
2009-05-04 15:37:00,148.145,148.2,148.13,148.2,452000000.0
2009-05-04 15:38:00,148.2,148.26,148.185,148.24,375200000.0
2009-05-04 15:39:00,148.24,148.325,148.235,148.32,392000000.0
2009-05-04 15:40:00,148.32,148.385,148.32,148.37,371200000.0
2009-05-04 15:41:00,148.38,148.48,148.365,148.48,436200000.0
2009-05-04 15:42:00,148.48,148.48,148.42,148.42,528199999.0
2009-05-04 15:43:00,148.42,148.42,148.365,148.37,352800000.0
2009-05-04 15:44:00,148.37,148.39,148.345,148.375,512000000.0
2009-05-04 15:45:00,148.37,148.41,148.345,148.41,456000000.0
2009-05-04 15:46:00,148.415,148.415,148.395,148.4,428000000.0
2009-05-04 15:47:00,148.41,148.415,148.36,148.365,334400000.0
2009-05-04 15:48:00,148.39,148.4,148.31,148.4,415000000.0
2009-05-04 15:49:00,148.385,148.4,148.37,148.37,154400000.0
2009-05-04 15:50:00,148.35,148.365,148.315,148.34,376000000.0
2009-05-04 15:51:00,148.345,148.42,148.34,148.35,535800000.0
2009-05-04 15:52:00,148.355,148.355,148.275,148.28,273600000.0
2009-05-04 15:53:00,148.29,148.295,148.265,148.295,359200000.0
2009-05-04 15:54:00,148.3,148.365,148.29,148.355,410400000.0
2009-05-04 15:55:00,148.345,148.395,148.335,148.395,463200000.0
2009-05-04 15:56:00,148.39,148.415,148.355,148.39,476000000.0
2009-05-04 15:57:00,148.38,148.425,148.38,148.395,384800000.0
2009-05-04 15:58:00,148.4,148.4,148.345,148.35,400000000.0
2009-05-04 15:59:00,148.365,148.375,148.3,148.375,183200000.0
2009-05-04 16:00:00,148.385,148.565,148.385,148.565,624999999.0
2009-05-04 16:01:00,148.56,148.7,148.555,148.67,677600000.0
2009-05-04 16:02:00,148.685,148.77,148.66,148.765,617000000.0
2009-05-04 16:03:00,148.76,148.76,148.705,148.73,382400000.0
2009-05-04 16:04:00,148.725,148.8,148.72,148.745,560000000.0
2009-05-04 16:05:00,148.735,148.82,148.715,148.8,503200000.0
2009-05-04 16:06:00,148.8,148.8,148.755,148.77,632000000.0
2009-05-04 16:07:00,148.77,148.77,148.66,148.69,627200000.0
2009-05-04 16:08:00,148.705,148.715,148.595,148.615,536800000.0
2009-05-04 16:09:00,148.625,148.67,148.545,148.56,566400000.0
2009-05-04 16:10:00,148.56,148.63,148.545,148.61,359400000.0
2009-05-04 16:11:00,148.595,148.65,148.59,148.645,392000000.0
2009-05-04 16:12:00,148.65,148.69,148.61,148.63,657600000.0
2009-05-04 16:13:00,148.625,148.73,148.625,148.69,409600000.0
2009-05-04 16:14:00,148.695,148.74,148.685,148.735,468000000.0
2009-05-04 16:15:00,148.735,148.87,148.735,148.87,467400000.0
2009-05-04 16:16:00,148.88,148.91,148.865,148.885,541600000.0
2009-05-04 16:17:00,148.875,148.895,148.835,148.84,471200000.0
2009-05-04 16:18:00,148.83,148.85,148.81,148.83,366400000.0
2009-05-04 16:19:00,148.82,148.835,148.75,148.755,414400000.0
2009-05-04 16:20:00,148.765,148.8,148.75,148.785,332000000.0
2009-05-04 16:21:00,148.78,148.85,148.77,148.825,428800000.0
2009-05-04 16:22:00,148.825,148.845,148.825,148.84,304800000.0
2009-05-04 16:23:00,148.845,148.925,148.84,148.925,412800000.0
2009-05-04 16:24:00,148.925,148.955,148.885,148.955,395200000.0
2009-05-04 16:25:00,148.94,148.95,148.885,148.89,420800000.0
2009-05-04 16:26:00,148.885,148.94,148.88,148.9,541600000.0
2009-05-04 16:27:00,148.9,148.93,148.835,148.845,639200000.0
2009-05-04 16:28:00,148.84,148.845,148.785,148.785,360800000.0
2009-05-04 16:29:00,148.785,148.845,148.77,148.81,451000000.0
2009-05-04 16:30:00,148.805,148.905,148.805,148.885,472400000.0
2009-05-04 16:31:00,148.885,148.895,148.795,148.795,326400000.0
2009-05-04 16:32:00,148.795,148.825,148.78,148.78,425600000.0
2009-05-04 16:33:00,148.78,148.79,148.77,148.775,255400000.0
2009-05-04 16:34:00,148.775,148.775,148.67,148.675,250800000.0
2009-05-04 16:35:00,148.675,148.69,148.655,148.66,193200000.0
2009-05-04 16:36:00,148.66,148.75,148.65,148.695,351200000.0
2009-05-04 16:37:00,148.69,148.75,148.67,148.745,490999998.0
2009-05-04 16:38:00,148.75,148.81,148.74,148.81,354400000.0
2009-05-04 16:39:00,148.8,148.8,148.765,148.77,248000000.0
2009-05-04 16:40:00,148.78,148.78,148.675,148.695,361600000.0
2009-05-04 16:41:00,148.695,148.7,148.675,148.675,198400000.0
2009-05-04 16:42:00,148.67,148.7,148.645,148.65,231600000.0
2009-05-04 16:43:00,148.645,148.67,148.63,148.64,204000000.0
2009-05-04 16:44:00,148.63,148.63,148.565,148.595,462400000.0
2009-05-04 16:45:00,148.595,148.625,148.585,148.6,318400000.0
2009-05-04 16:46:00,148.61,148.67,148.6,148.66,335200000.0
2009-05-04 16:47:00,148.65,148.68,148.625,148.675,378400000.0
2009-05-04 16:48:00,148.68,148.735,148.675,148.735,244800000.0
2009-05-04 16:49:00,148.735,148.775,148.715,148.73,359200000.0
2009-05-04 16:50:00,148.735,148.775,148.735,148.76,235200000.0
2009-05-04 16:51:00,148.755,148.815,148.755,148.8,318400000.0
2009-05-04 16:52:00,148.79,148.835,148.79,148.79,307200000.0
2009-05-04 16:53:00,148.78,148.81,148.775,148.775,225600000.0
2009-05-04 16:54:00,148.775,148.8,148.77,148.775,221600000.0
2009-05-04 16:55:00,148.775,148.805,148.76,148.79,247200000.0
2009-05-04 16:56:00,148.79,148.81,148.785,148.785,187200000.0
2009-05-04 16:57:00,148.775,148.79,148.735,148.745,325599999.0
2009-05-04 16:58:00,148.73,148.755,148.71,148.73,225600000.0
2009-05-04 16:59:00,148.725,148.765,148.64,148.76,502400000.0
2009-05-04 17:00:00,148.76,148.85,148.76,148.845,356800000.0
2009-05-04 17:01:00,148.845,148.965,148.83,148.95,349600000.0
2009-05-04 17:02:00,148.955,148.965,148.905,148.945,269600000.0
2009-05-04 17:03:00,148.94,148.945,148.875,148.9,297600000.0
2009-05-04 17:04:00,148.9,148.945,148.86,148.895,450400000.0
2009-05-04 17:05:00,148.895,148.945,148.875,148.94,432800000.0
2009-05-04 17:06:00,148.92,148.925,148.87,148.91,570400000.0
2009-05-04 17:07:00,148.91,148.93,148.86,148.895,320000000.0
2009-05-04 17:08:00,148.895,148.93,148.885,148.915,355200000.0
2009-05-04 17:09:00,148.915,148.915,148.795,148.805,460800000.0
2009-05-04 17:10:00,148.815,148.915,148.78,148.875,504800000.0
2009-05-04 17:11:00,148.875,148.96,148.875,148.925,415200000.0
2009-05-04 17:12:00,148.925,148.95,148.88,148.91,379200000.0
2009-05-04 17:13:00,148.905,148.985,148.88,148.92,500800000.0
2009-05-04 17:14:00,148.92,148.95,148.91,148.95,388800000.0
2009-05-04 17:15:00,148.945,148.975,148.91,148.95,488800000.0
2009-05-04 17:16:00,148.95,148.955,148.86,148.875,484000000.0
2009-05-04 17:17:00,148.875,148.875,148.805,148.82,536000000.0
2009-05-04 17:18:00,148.82,148.835,148.775,148.795,355200000.0
2009-05-04 17:19:00,148.785,148.79,148.76,148.765,308800000.0
2009-05-04 17:20:00,148.77,148.77,148.735,148.735,104400000.0
2009-05-04 17:21:00,148.74,148.805,148.74,148.77,281600000.0
2009-05-04 17:22:00,148.765,148.77,148.735,148.74,171900000.0
2009-05-04 17:23:00,148.735,148.735,148.635,148.645,499200000.0
2009-05-04 17:24:00,148.62,148.69,148.62,148.66,384000000.0
2009-05-04 17:25:00,148.655,148.675,148.63,148.635,150400000.0
2009-05-04 17:26:00,148.635,148.665,148.59,148.59,416000000.0
2009-05-04 17:27:00,148.585,148.66,148.585,148.625,257600000.0
2009-05-04 17:28:00,148.61,148.615,148.56,148.575,365600000.0
2009-05-04 17:29:00,148.57,148.675,148.57,148.6,714400000.0
2009-05-04 17:30:00,148.6,148.7,148.595,148.69,569600000.0
2009-05-04 17:31:00,148.69,148.71,148.66,148.685,468800000.0
2009-05-04 17:32:00,148.69,148.735,148.655,148.72,328000000.0
2009-05-04 17:33:00,148.725,148.735,148.71,148.73,243200000.0
2009-05-04 17:34:00,148.73,148.775,148.725,148.77,315200000.0
2009-05-04 17:35:00,148.775,148.78,148.72,148.74,401600000.0
2009-05-04 17:36:00,148.74,148.775,148.685,148.745,472000000.0
2009-05-04 17:37:00,148.755,148.805,148.755,148.775,406200000.0
2009-05-04 17:38:00,148.775,148.78,148.715,148.755,371200000.0
2009-05-04 17:39:00,148.755,148.755,148.74,148.745,310400000.0
2009-05-04 17:40:00,148.75,148.77,148.665,148.665,241600000.0
2009-05-04 17:41:00,148.665,148.665,148.585,148.585,324800000.0
2009-05-04 17:42:00,148.59,148.59,148.455,148.48,526400000.0
2009-05-04 17:43:00,148.475,148.48,148.425,148.425,364800000.0
2009-05-04 17:44:00,148.42,148.445,148.385,148.41,580800000.0
2009-05-04 17:45:00,148.4,148.5,148.4,148.485,620800000.0
2009-05-04 17:46:00,148.485,148.54,148.465,148.515,350400000.0
2009-05-04 17:47:00,148.52,148.535,148.46,148.495,525600000.0
2009-05-04 17:48:00,148.495,148.51,148.475,148.495,299200000.0
2009-05-04 17:49:00,148.5,148.515,148.41,148.415,307200000.0
2009-05-04 17:50:00,148.41,148.41,148.345,148.345,338400000.0
2009-05-04 17:51:00,148.345,148.385,148.33,148.345,518400000.0
2009-05-04 17:52:00,148.34,148.36,148.305,148.335,371200000.0
2009-05-04 17:53:00,148.335,148.445,148.335,148.44,369200000.0
2009-05-04 17:54:00,148.435,148.49,148.42,148.485,433600000.0
2009-05-04 17:55:00,148.485,148.535,148.485,148.535,408800000.0
2009-05-04 17:56:00,148.52,148.59,148.505,148.555,448000000.0
2009-05-04 17:57:00,148.575,148.595,148.485,148.51,398400000.0
2009-05-04 17:58:00,148.52,148.545,148.515,148.535,188800000.0
2009-05-04 17:59:00,148.545,148.56,148.49,148.49,230400000.0
2009-05-04 18:00:00,148.49,148.555,148.485,148.53,448000000.0
2009-05-04 18:01:00,148.525,148.58,148.485,148.575,468800000.0
2009-05-04 18:02:00,148.565,148.585,148.52,148.52,372800000.0
2009-05-04 18:03:00,148.52,148.56,148.505,148.555,235200000.0
2009-05-04 18:04:00,148.565,148.595,148.51,148.535,485600000.0
2009-05-04 18:05:00,148.535,148.54,148.29,148.325,825800000.0
2009-05-04 18:06:00,148.325,148.37,148.255,148.335,516000000.0
2009-05-04 18:07:00,148.36,148.36,148.24,148.32,646400000.0
2009-05-04 18:08:00,148.33,148.395,148.275,148.34,516800000.0
2009-05-04 18:09:00,148.335,148.37,148.3,148.325,231200000.0
2009-05-04 18:10:00,148.33,148.37,148.29,148.295,363200000.0
2009-05-04 18:11:00,148.295,148.315,148.24,148.26,472400000.0
2009-05-04 18:12:00,148.235,148.325,148.21,148.22,565000000.0
2009-05-04 18:13:00,148.205,148.285,148.19,148.255,452000000.0
2009-05-04 18:14:00,148.255,148.3,148.195,148.23,433800000.0
2009-05-04 18:15:00,148.23,148.23,148.165,148.2,308800000.0
2009-05-04 18:16:00,148.195,148.225,148.11,148.11,566400000.0
2009-05-04 18:17:00,148.1,148.11,147.98,148.02,471200000.0
2009-05-04 18:18:00,148.02,148.02,147.935,147.96,550200000.0
2009-05-04 18:19:00,147.975,148.075,147.97,148.07,251200000.0
2009-05-04 18:20:00,148.075,148.2,148.055,148.165,452200000.0
2009-05-04 18:21:00,148.165,148.165,148.07,148.08,388800000.0
2009-05-04 18:22:00,148.1,148.1,148.025,148.085,292800000.0
2009-05-04 18:23:00,148.07,148.095,148.06,148.085,340800000.0
2009-05-04 18:24:00,148.085,148.085,147.945,147.945,518400000.0
2009-05-04 18:25:00,147.955,148.055,147.945,148.025,398400000.0
2009-05-04 18:26:00,148.025,148.095,148.01,148.045,374400000.0
2009-05-04 18:27:00,148.045,148.05,147.9,147.925,448800000.0
2009-05-04 18:28:00,147.925,147.99,147.915,147.94,464000000.0
2009-05-04 18:29:00,147.925,147.985,147.895,147.985,400000000.0
2009-05-04 18:30:00,147.985,148.07,147.965,148.045,705600000.0
2009-05-04 18:31:00,148.045,148.1,148.02,148.02,484000000.0
2009-05-04 18:32:00,148.03,148.115,148.005,148.115,492400000.0
2009-05-04 18:33:00,148.11,148.135,148.085,148.13,625599999.0
2009-05-04 18:34:00,148.135,148.21,148.13,148.175,350400000.0
2009-05-04 18:35:00,148.175,148.185,148.14,148.18,390400000.0
2009-05-04 18:36:00,148.18,148.225,148.145,148.21,550400000.0
2009-05-04 18:37:00,148.21,148.21,148.15,148.155,222600000.0
2009-05-04 18:38:00,148.145,148.17,148.105,148.15,178200000.0
2009-05-04 18:39:00,148.14,148.16,148.1,148.1,280000000.0
2009-05-04 18:40:00,148.085,148.085,148.005,148.025,405800000.0
2009-05-04 18:41:00,148.025,148.065,147.995,148.05,410400000.0
2009-05-04 18:42:00,148.045,148.095,148.045,148.095,86400000.0
2009-05-04 18:43:00,148.095,148.21,148.085,148.175,472200000.0
2009-05-04 18:44:00,148.19,148.225,148.18,148.22,311000000.0
2009-05-04 18:45:00,148.22,148.225,148.165,148.195,253600000.0
2009-05-04 18:46:00,148.2,148.21,148.19,148.21,147200000.0
2009-05-04 18:47:00,148.21,148.23,148.205,148.21,158400000.0
2009-05-04 18:48:00,148.21,148.21,148.185,148.19,400000000.0
2009-05-04 18:49:00,148.19,148.195,148.155,148.18,276400001.0
2009-05-04 18:50:00,148.19,148.2,148.145,148.17,237400000.0
2009-05-04 18:51:00,148.17,148.175,148.16,148.175,294400000.0
2009-05-04 18:52:00,148.17,148.175,148.165,148.17,44800000.0
2009-05-04 18:53:00,148.16,148.165,148.075,148.085,264000000.0
2009-05-04 18:54:00,148.09,148.125,148.09,148.115,222400000.0
2009-05-04 18:55:00,148.12,148.145,148.115,148.12,286400000.0
2009-05-04 18:56:00,148.11,148.15,148.11,148.15,289800000.0
2009-05-04 18:57:00,148.15,148.16,148.08,148.11,328400000.0
2009-05-04 18:58:00,148.105,148.125,148.1,148.1,186200000.0
2009-05-04 18:59:00,148.1,148.14,148.095,148.14,117800000.0
2009-05-04 19:00:00,148.14,148.195,148.135,148.185,323800000.0
2009-05-04 19:01:00,148.15,148.2,148.15,148.195,241600000.0
2009-05-04 19:02:00,148.195,148.21,148.17,148.17,201000000.0
2009-05-04 19:03:00,148.18,148.215,148.17,148.19,476400000.0
2009-05-04 19:04:00,148.205,148.205,148.19,148.205,288600000.0
2009-05-04 19:05:00,148.21,148.255,148.19,148.25,166800000.0
2009-05-04 19:06:00,148.26,148.275,148.25,148.25,228000000.0
2009-05-04 19:07:00,148.26,148.27,148.235,148.255,185600000.0
2009-05-04 19:08:00,148.26,148.275,148.23,148.235,254400000.0
2009-05-04 19:09:00,148.235,148.235,148.16,148.18,289400000.0
2009-05-04 19:10:00,148.18,148.245,148.18,148.22,244200000.0
2009-05-04 19:11:00,148.22,148.25,148.22,148.225,143600000.0
2009-05-04 19:12:00,148.205,148.215,148.19,148.215,137800000.0
2009-05-04 19:13:00,148.215,148.28,148.215,148.26,173200000.0
2009-05-04 19:14:00,148.27,148.27,148.225,148.24,176000000.0
2009-05-04 19:15:00,148.235,148.235,148.18,148.19,160000000.0
2009-05-04 19:16:00,148.2,148.245,148.2,148.23,137600000.0
2009-05-04 19:17:00,148.225,148.24,148.22,148.23,183200000.0
2009-05-04 19:18:00,148.22,148.24,148.22,148.235,80800000.0
2009-05-04 19:19:00,148.265,148.265,148.205,148.205,117400000.0
2009-05-04 19:20:00,148.2,148.2,148.12,148.155,212400000.0
2009-05-04 19:21:00,148.16,148.185,148.16,148.17,105600000.0
2009-05-04 19:22:00,148.175,148.21,148.17,148.195,147200000.0
2009-05-04 19:23:00,148.2,148.25,148.2,148.225,246800000.0
2009-05-04 19:24:00,148.225,148.245,148.21,148.23,230200000.0
2009-05-04 19:25:00,148.24,148.27,148.22,148.27,154400000.0
2009-05-04 19:26:00,148.27,148.275,148.18,148.195,297600000.0
2009-05-04 19:27:00,148.195,148.23,148.17,148.205,179600000.0
2009-05-04 19:28:00,148.2,148.2,148.17,148.17,75200000.0
2009-05-04 19:29:00,148.18,148.18,148.12,148.12,145600000.0
2009-05-04 19:30:00,148.12,148.16,148.12,148.16,355200000.0
2009-05-04 19:31:00,148.16,148.19,148.16,148.18,204600000.0
2009-05-04 19:32:00,148.18,148.235,148.18,148.205,160000000.0
2009-05-04 19:33:00,148.21,148.23,148.17,148.21,415000000.0
2009-05-04 19:34:00,148.195,148.23,148.195,148.205,289400000.0
2009-05-04 19:35:00,148.215,148.22,148.14,148.16,245800000.0
2009-05-04 19:36:00,148.175,148.215,148.15,148.21,257800000.0
2009-05-04 19:37:00,148.21,148.225,148.165,148.165,206000000.0
2009-05-04 19:38:00,148.165,148.175,148.155,148.175,192000000.0
2009-05-04 19:39:00,148.18,148.235,148.175,148.215,132800000.0
2009-05-04 19:40:00,148.205,148.205,148.155,148.155,290400000.0
2009-05-04 19:41:00,148.15,148.23,148.11,148.225,305000000.0
2009-05-04 19:42:00,148.225,148.275,148.225,148.265,221400000.0
2009-05-04 19:43:00,148.27,148.305,148.245,148.255,353400000.0
2009-05-04 19:44:00,148.255,148.29,148.25,148.29,223800000.0
2009-05-04 19:45:00,148.3,148.365,148.285,148.345,480600000.0
2009-05-04 19:46:00,148.355,148.355,148.3,148.345,226599999.0
2009-05-04 19:47:00,148.36,148.41,148.34,148.41,266200000.0
2009-05-04 19:48:00,148.41,148.415,148.31,148.315,385400000.0
2009-05-04 19:49:00,148.315,148.325,148.295,148.32,352200000.0
2009-05-04 19:50:00,148.315,148.365,148.3,148.32,284200000.0
2009-05-04 19:51:00,148.325,148.345,148.3,148.32,268200000.0
2009-05-04 19:52:00,148.33,148.355,148.305,148.355,351200000.0
2009-05-04 19:53:00,148.345,148.385,148.32,148.355,241000000.0
2009-05-04 19:54:00,148.35,148.355,148.235,148.295,198200000.0
2009-05-04 19:55:00,148.28,148.29,148.23,148.255,159200000.0
2009-05-04 19:56:00,148.255,148.255,148.23,148.23,49000000.0
2009-05-04 19:57:00,148.24,148.27,148.225,148.25,259200000.0
2009-05-04 19:58:00,148.24,148.26,148.23,148.23,84800000.0
2009-05-04 19:59:00,148.215,148.36,148.215,148.32,408000001.0
2009-05-04 20:00:00,148.32,148.37,148.275,148.345,651399997.0
2009-05-04 20:01:00,148.35,148.35,148.28,148.295,138200000.0
2009-05-04 20:02:00,148.29,148.305,148.29,148.295,57200000.0
2009-05-04 20:03:00,148.295,148.35,148.295,148.315,197200000.0
2009-05-04 20:04:00,148.315,148.36,148.305,148.32,261800000.0
2009-05-04 20:05:00,148.32,148.33,148.305,148.315,160000000.0
2009-05-04 20:06:00,148.33,148.345,148.245,148.25,247800000.0
2009-05-04 20:07:00,148.255,148.28,148.255,148.26,179000000.0
2009-05-04 20:08:00,148.26,148.275,148.225,148.24,247200000.0
2009-05-04 20:09:00,148.24,148.24,148.145,148.145,230400000.0
2009-05-04 20:10:00,148.15,148.185,148.135,148.17,310400000.0
2009-05-04 20:11:00,148.17,148.175,148.15,148.16,289400000.0
2009-05-04 20:12:00,148.16,148.19,148.145,148.16,499800000.0
2009-05-04 20:13:00,148.16,148.18,148.125,148.145,348400000.0
2009-05-04 20:14:00,148.15,148.155,148.06,148.125,232200000.0
2009-05-04 20:15:00,148.13,148.185,148.13,148.14,525200000.0
2009-05-04 20:16:00,148.13,148.215,148.125,148.215,387400000.0
2009-05-04 20:17:00,148.2,148.275,148.2,148.265,371200000.0
2009-05-04 20:18:00,148.25,148.265,148.22,148.235,270400000.0
2009-05-04 20:19:00,148.225,148.295,148.205,148.29,284800000.0
2009-05-04 20:20:00,148.295,148.34,148.28,148.305,101400000.0
2009-05-04 20:21:00,148.3,148.325,148.295,148.3,404400000.0
2009-05-04 20:22:00,148.305,148.305,148.235,148.255,727800000.0
2009-05-04 20:23:00,148.26,148.295,148.25,148.295,177600000.0
2009-05-04 20:24:00,148.285,148.29,148.24,148.24,148800000.0
2009-05-04 20:25:00,148.26,148.27,148.235,148.235,177600000.0
2009-05-04 20:26:00,148.235,148.235,148.17,148.205,302400000.0
2009-05-04 20:27:00,148.205,148.26,148.205,148.25,248000000.0
2009-05-04 20:28:00,148.265,148.31,148.25,148.3,289600000.0
2009-05-04 20:29:00,148.285,148.29,148.255,148.285,295600000.0
2009-05-04 20:30:00,148.265,148.285,148.215,148.215,187200000.0
2009-05-04 20:31:00,148.22,148.295,148.22,148.285,176000000.0
2009-05-04 20:32:00,148.285,148.29,148.28,148.285,59200000.0
2009-05-04 20:33:00,148.285,148.285,148.205,148.21,179800000.0
2009-05-04 20:34:00,148.2,148.2,148.175,148.18,43200000.0
2009-05-04 20:35:00,148.18,148.205,148.165,148.165,324800000.0
2009-05-04 20:36:00,148.165,148.17,148.145,148.145,243200000.0
2009-05-04 20:37:00,148.15,148.15,148.15,148.15,12800000.0
2009-05-04 20:38:00,148.145,148.145,148.08,148.085,371200000.0
2009-05-04 20:39:00,148.09,148.11,148.045,148.07,319200000.0
2009-05-04 20:40:00,148.09,148.115,148.07,148.07,438400000.0
2009-05-04 20:41:00,148.07,148.075,147.985,148.035,481400000.0
2009-05-04 20:42:00,148.02,148.07,148.02,148.03,414400000.0
2009-05-04 20:43:00,148.03,148.07,148.02,148.05,208000000.0
2009-05-04 20:44:00,148.055,148.085,148.045,148.07,140800000.0
2009-05-04 20:45:00,148.08,148.085,148.02,148.03,318400000.0
2009-05-04 20:46:00,148.025,148.03,147.94,147.985,320000000.0
2009-05-04 20:47:00,147.995,148.025,147.985,147.995,308800000.0
2009-05-04 20:48:00,148.005,148.05,148.005,148.015,256000000.0
2009-05-04 20:49:00,148.015,148.08,148.015,148.03,427200000.0
2009-05-04 20:50:00,148.025,148.045,147.92,147.92,518600000.0
2009-05-04 20:51:00,147.92,148.01,147.92,147.995,388800000.0
2009-05-04 20:52:00,148.005,148.035,147.98,147.98,497600000.0
2009-05-04 20:53:00,148.01,148.03,147.995,147.995,152000000.0
2009-05-04 20:54:00,147.995,148.065,147.995,148.025,486400000.0
2009-05-04 20:55:00,148.01,148.05,148.0,148.05,300600000.0
2009-05-04 20:56:00,148.05,148.06,148.015,148.04,268600000.0
2009-05-04 20:57:00,148.04,148.06,147.89,147.905,684400000.0
2009-05-04 20:58:00,147.915,147.92,147.875,147.9,457200000.0
2009-05-04 20:59:00,147.915,148.035,147.905,147.985,478800000.0
2009-05-04 21:00:00,148.0,148.01,147.93,147.93,417600000.0
2009-05-04 21:01:00,147.93,147.93,147.84,147.85,272800000.0
2009-05-04 21:02:00,147.85,147.9,147.85,147.865,434600000.0
2009-05-04 21:03:00,147.875,147.9,147.86,147.895,219800000.0
2009-05-04 21:04:00,147.895,147.93,147.87,147.925,315800000.0
2009-05-04 21:05:00,147.935,148.05,147.905,147.995,448800000.0
2009-05-04 21:06:00,147.99,148.135,147.975,148.085,501800000.0
2009-05-04 21:07:00,148.085,148.095,148.055,148.085,312800002.0
2009-05-04 21:08:00,148.07,148.095,148.065,148.065,333400000.0
2009-05-04 21:09:00,148.06,148.095,148.05,148.075,395800000.0
2009-05-04 21:10:00,148.07,148.07,148.03,148.03,393600000.0
2009-05-04 21:11:00,148.03,148.065,148.01,148.05,366600000.0
2009-05-04 21:12:00,148.06,148.1,148.055,148.08,288000000.0
2009-05-04 21:13:00,148.065,148.09,147.995,148.005,401000000.0
2009-05-04 21:14:00,148.015,148.1,148.015,148.085,295000000.0
2009-05-04 21:15:00,148.09,148.125,148.06,148.12,386600000.0
2009-05-04 21:16:00,148.125,148.15,148.12,148.135,241600000.0
2009-05-04 21:17:00,148.135,148.16,148.105,148.15,246600000.0
2009-05-04 21:18:00,148.14,148.25,148.135,148.235,342000000.0
2009-05-04 21:19:00,148.23,148.27,148.23,148.255,276400000.0
2009-05-04 21:20:00,148.24,148.255,148.195,148.245,413400000.0
2009-05-04 21:21:00,148.245,148.275,148.23,148.255,256600000.0
2009-05-04 21:22:00,148.25,148.275,148.18,148.205,340400000.0
2009-05-04 21:23:00,148.21,148.23,148.185,148.225,242000000.0
2009-05-04 21:24:00,148.24,148.24,148.21,148.21,164200000.0
2009-05-04 21:25:00,148.21,148.245,148.205,148.22,267200000.0
2009-05-04 21:26:00,148.22,148.26,148.22,148.245,306200000.0
2009-05-04 21:27:00,148.245,148.245,148.225,148.225,152000000.0
2009-05-04 21:28:00,148.245,148.285,148.245,148.27,192000000.0
2009-05-04 21:29:00,148.275,148.3,148.225,148.24,241600000.0
2009-05-04 21:30:00,148.24,148.32,148.235,148.28,367000000.0
2009-05-04 21:31:00,148.285,148.315,148.285,148.285,142000000.0
2009-05-04 21:32:00,148.285,148.32,148.27,148.275,334400000.0
2009-05-04 21:33:00,148.265,148.3,148.255,148.285,276400000.0
2009-05-04 21:34:00,148.285,148.285,148.265,148.265,138200000.0
2009-05-04 21:35:00,148.26,148.265,148.235,148.24,244800000.0
2009-05-04 21:36:00,148.25,148.26,148.235,148.255,168600000.0
2009-05-04 21:37:00,148.245,148.26,148.24,148.26,54400000.0
2009-05-04 21:38:00,148.26,148.26,148.255,148.255,24000000.0
2009-05-04 21:39:00,148.255,148.255,148.225,148.225,99400000.0
2009-05-04 21:40:00,148.235,148.26,148.225,148.26,228800000.0
2009-05-04 21:41:00,148.27,148.31,148.265,148.285,133400000.0
2009-05-04 21:42:00,148.29,148.315,148.275,148.28,333600000.0
2009-05-04 21:43:00,148.28,148.305,148.28,148.295,119600000.0
2009-05-04 21:44:00,148.295,148.295,148.28,148.29,104000000.0
2009-05-04 21:45:00,148.295,148.34,148.295,148.34,150800000.0
2009-05-04 21:46:00,148.335,148.35,148.32,148.335,251800000.0
2009-05-04 21:47:00,148.335,148.335,148.3,148.3,143400000.0
2009-05-04 21:48:00,148.295,148.295,148.27,148.295,263600000.0
2009-05-04 21:49:00,148.305,148.335,148.305,148.31,211400000.0
2009-05-04 21:50:00,148.315,148.32,148.25,148.25,214200000.0
2009-05-04 21:51:00,148.255,148.255,148.245,148.255,102600000.0
2009-05-04 21:52:00,148.245,148.295,148.245,148.275,240600000.0
2009-05-04 21:53:00,148.28,148.29,148.28,148.28,101800000.0
2009-05-04 21:54:00,148.28,148.3,148.28,148.28,98000000.0
2009-05-04 21:55:00,148.28,148.31,148.275,148.31,147000000.0
2009-05-04 21:56:00,148.31,148.335,148.305,148.335,225600000.0
2009-05-04 21:57:00,148.335,148.37,148.335,148.37,99200000.0
2009-05-04 21:58:00,148.38,148.44,148.38,148.425,291800000.0
2009-05-04 21:59:00,148.425,148.43,148.4,148.405,315800000.0
2009-05-04 22:00:00,148.41,148.445,148.405,148.41,229800000.0
2009-05-04 22:01:00,148.415,148.435,148.415,148.435,51600000.0
2009-05-04 22:02:00,148.47,148.47,148.455,148.46,128000000.0
2009-05-04 22:03:00,148.45,148.5,148.445,148.49,246100000.0
2009-05-04 22:04:00,148.49,148.51,148.475,148.51,197600000.0
2009-05-04 22:05:00,148.51,148.565,148.495,148.565,185800000.0
2009-05-04 22:06:00,148.52,148.555,148.495,148.54,138600000.0
2009-05-04 22:07:00,148.55,148.6,148.525,148.575,294600000.0
2009-05-04 22:08:00,148.575,148.575,148.495,148.52,193200000.0
2009-05-04 22:09:00,148.505,148.515,148.475,148.475,254200000.0
2009-05-04 22:10:00,148.475,148.505,148.47,148.505,85000000.0
2009-05-04 22:11:00,148.505,148.505,148.49,148.5,71800000.0
2009-05-04 22:12:00,148.5,148.525,148.5,148.525,81800000.0
2009-05-04 22:13:00,148.54,148.54,148.53,148.53,67200000.0
2009-05-04 22:14:00,148.53,148.53,148.485,148.495,56600000.0
2009-05-04 22:15:00,148.495,148.495,148.475,148.48,46400000.0
2009-05-04 22:16:00,148.48,148.505,148.48,148.505,22400000.0
2009-05-04 22:17:00,148.475,148.48,148.47,148.48,27200000.0
2009-05-04 22:18:00,148.48,148.485,148.465,148.465,70400000.0
2009-05-04 22:19:00,148.455,148.47,148.425,148.45,136000000.0
2009-05-04 22:20:00,148.46,148.46,148.43,148.43,40000000.0
2009-05-04 22:21:00,148.43,148.45,148.43,148.44,43200000.0
2009-05-04 22:22:00,148.455,148.455,148.415,148.43,94400000.0
2009-05-04 22:23:00,148.435,148.44,148.415,148.44,112000000.0
2009-05-04 22:24:00,148.44,148.44,148.415,148.42,60000000.0
2009-05-04 22:25:00,148.425,148.425,148.415,148.425,20800000.0
2009-05-04 22:26:00,148.43,148.435,148.43,148.435,48000000.0
2009-05-04 22:27:00,148.435,148.435,148.435,148.435,4800000.0
2009-05-04 22:28:00,148.425,148.425,148.385,148.395,74200000.0
2009-05-04 22:29:00,148.385,148.39,148.385,148.385,41000000.0
2009-05-04 22:30:00,148.385,148.385,148.385,148.385,26200000.0
2009-05-04 22:31:00,148.385,148.39,148.375,148.39,99600000.0
2009-05-04 22:32:00,148.385,148.395,148.355,148.375,161400000.0
2009-05-04 22:33:00,148.355,148.39,148.355,148.375,181600000.0
2009-05-04 22:34:00,148.375,148.395,148.37,148.37,77600000.0
2009-05-04 22:35:00,148.37,148.37,148.315,148.345,102200000.0
2009-05-04 22:36:00,148.325,148.34,148.295,148.33,147400000.0
2009-05-04 22:37:00,148.33,148.36,148.315,148.35,78400000.0
2009-05-04 22:38:00,148.35,148.35,148.35,148.35,16000000.0
2009-05-04 22:39:00,148.35,148.35,148.315,148.315,38400000.0
2009-05-04 22:40:00,148.335,148.345,148.32,148.33,74000000.0
2009-05-04 22:41:00,148.325,148.355,148.325,148.335,62400000.0
2009-05-04 22:42:00,148.335,148.36,148.33,148.33,70400000.0
2009-05-04 22:43:00,148.285,148.285,148.245,148.245,110800000.0
2009-05-04 22:44:00,148.27,148.275,148.255,148.265,75200000.0
2009-05-04 22:45:00,148.28,148.335,148.25,148.32,108200000.0
2009-05-04 22:46:00,148.32,148.345,148.315,148.33,80000000.0
2009-05-04 22:47:00,148.33,148.37,148.305,148.335,91400000.0
2009-05-04 22:48:00,148.335,148.355,148.32,148.355,148400000.0
2009-05-04 22:49:00,148.36,148.38,148.355,148.37,169600000.0
2009-05-04 22:50:00,148.35,148.36,148.32,148.33,90000000.0
2009-05-04 22:51:00,148.32,148.36,148.32,148.36,39000000.0
2009-05-04 22:52:00,148.36,148.39,148.35,148.38,92800000.0
2009-05-04 22:53:00,148.38,148.395,148.38,148.395,60800000.0
2009-05-04 22:54:00,148.41,148.425,148.365,148.37,116800000.0
2009-05-04 22:55:00,148.375,148.375,148.34,148.355,81400000.0
2009-05-04 22:56:00,148.35,148.355,148.35,148.35,22800000.0
2009-05-04 22:57:00,148.35,148.355,148.33,148.33,42000000.0
2009-05-04 22:58:00,148.33,148.36,148.295,148.33,49800000.0
2009-05-04 22:59:00,148.35,148.35,148.305,148.34,21400000.0
2009-05-04 23:00:00,148.305,148.382,148.28,148.382,12800000.0
2009-05-04 23:01:00,148.275,148.295,148.275,148.295,16000000.0
2009-05-04 23:02:00,148.31,148.375,148.31,148.355,43400000.0
2009-05-04 23:03:00,148.36,148.365,148.35,148.35,23000000.0
2009-05-04 23:04:00,148.36,148.37,148.36,148.37,42400000.0
2009-05-04 23:05:00,148.329,148.343,148.307,148.335,64800000.0
2009-05-04 23:06:00,148.37,148.37,148.355,148.365,36800000.0
2009-05-04 23:07:00,148.365,148.365,148.345,148.345,22400000.0
2009-05-04 23:08:00,148.345,148.36,148.335,148.34,37800000.0
2009-05-04 23:09:00,148.345,148.355,148.34,148.345,44800000.0
2009-05-04 23:10:00,148.345,148.39,148.335,148.34,107400000.0
2009-05-04 23:11:00,148.335,148.335,148.255,148.335,83400000.0
2009-05-04 23:12:00,148.32,148.34,148.32,148.34,17600000.0
2009-05-04 23:13:00,148.34,148.36,148.325,148.325,53200000.0
2009-05-04 23:14:00,148.335,148.35,148.335,148.35,9800000.0
2009-05-04 23:15:00,148.306,148.336,148.306,148.329,72000000.0
2009-05-04 23:16:00,148.35,148.35,148.345,148.35,6400000.0
2009-05-04 23:17:00,148.345,148.345,148.32,148.34,12600000.0
2009-05-04 23:18:00,148.345,148.345,148.33,148.33,13200000.0
2009-05-04 23:19:00,148.335,148.335,148.32,148.325,16400000.0
2009-05-04 23:20:00,148.325,148.35,148.325,148.34,28200000.0
2009-05-04 23:21:00,148.34,148.34,148.34,148.34,4400000.0
2009-05-04 23:22:00,148.355,148.355,148.315,148.325,62200000.0
2009-05-04 23:23:00,148.33,148.335,148.29,148.29,27200000.0
2009-05-04 23:24:00,148.295,148.335,148.295,148.305,66000000.0
2009-05-04 23:25:00,148.31,148.365,148.31,148.335,102200000.0
2009-05-04 23:26:00,148.335,148.335,148.32,148.32,28200000.0
2009-05-04 23:27:00,148.32,148.43,148.32,148.395,76000000.0
2009-05-04 23:28:00,148.405,148.48,148.38,148.425,129200000.0
2009-05-04 23:29:00,148.425,148.49,148.42,148.49,148400000.0
2009-05-04 23:30:00,148.49,148.525,148.44,148.525,161200000.0
2009-05-04 23:31:00,148.525,148.57,148.525,148.56,31000000.0
2009-05-04 23:32:00,148.555,148.6,148.525,148.575,130600000.0
2009-05-04 23:33:00,148.555,148.62,148.555,148.56,84400000.0
2009-05-04 23:34:00,148.55,148.695,148.55,148.62,66000000.0
2009-05-04 23:35:00,148.62,148.705,148.62,148.68,61400000.0
2009-05-04 23:36:00,148.675,148.68,148.645,148.66,73000000.0
2009-05-04 23:37:00,148.65,148.695,148.65,148.685,42800000.0
2009-05-04 23:38:00,148.67,148.675,148.63,148.675,36400000.0
2009-05-04 23:39:00,148.685,148.7,148.675,148.69,66000000.0
2009-05-04 23:40:00,148.705,148.705,148.635,148.695,121000000.0
2009-05-04 23:41:00,148.7,148.715,148.7,148.705,45000000.0
2009-05-04 23:42:00,148.71,148.715,148.71,148.715,12800000.0
2009-05-04 23:43:00,148.71,148.725,148.695,148.715,133200000.0
2009-05-04 23:44:00,148.72,148.72,148.68,148.68,28800000.0
2009-05-04 23:45:00,148.68,148.68,148.645,148.65,74000000.0
2009-05-04 23:46:00,148.65,148.65,148.62,148.625,187800000.0
2009-05-04 23:47:00,148.635,148.635,148.57,148.62,18600000.0
2009-05-04 23:48:00,148.62,148.62,148.62,148.62,8800000.0
2009-05-04 23:49:00,148.625,148.64,148.61,148.615,41200000.0
2009-05-04 23:50:00,148.62,148.695,148.615,148.695,174600000.0
2009-05-04 23:51:00,148.705,148.745,148.7,148.71,39200000.0
2009-05-04 23:52:00,148.705,148.705,148.7,148.705,31600000.0
2009-05-04 23:53:00,148.705,148.755,148.705,148.755,135000000.0
2009-05-04 23:54:00,148.755,148.755,148.745,148.745,19400000.0
2009-05-04 23:55:00,148.745,148.75,148.735,148.735,28000000.0
2009-05-04 23:56:00,148.735,148.735,148.735,148.735,2200000.0
2009-05-04 23:57:00,148.735,148.77,148.735,148.76,121000000.0
2009-05-04 23:58:00,148.75,148.75,148.705,148.715,130000000.0
2009-05-04 23:59:00,148.71,148.74,148.705,148.735,92400000.0
2009-05-05 00:00:00,148.735,148.74,148.695,148.715,109000000.0
2009-05-05 00:01:00,148.725,148.74,148.71,148.74,77200000.0
2009-05-05 00:02:00,148.74,148.745,148.735,148.735,17800000.0
2009-05-05 00:03:00,148.735,148.745,148.725,148.745,24000000.0
2009-05-05 00:04:00,148.745,148.825,148.745,148.825,72000000.0
2009-05-05 00:05:00,148.78,148.8,148.765,148.78,48000000.0
2009-05-05 00:06:00,148.78,148.78,148.775,148.775,35200000.0
2009-05-05 00:07:00,148.775,148.78,148.76,148.78,57600000.0
2009-05-05 00:08:00,148.78,148.8,148.78,148.795,72000000.0
2009-05-05 00:09:00,148.805,148.805,148.76,148.78,140800000.0
2009-05-05 00:10:00,148.78,148.78,148.78,148.78,70400000.0
2009-05-05 00:11:00,148.77,148.78,148.72,148.725,88600000.0
2009-05-05 00:12:00,148.725,148.74,148.72,148.735,65600000.0
2009-05-05 00:13:00,148.735,148.745,148.72,148.735,64000000.0
2009-05-05 00:14:00,148.735,148.745,148.735,148.74,60800000.0
2009-05-05 00:15:00,148.74,148.74,148.695,148.7,64600000.0
2009-05-05 00:16:00,148.655,148.69,148.555,148.555,123200000.0
2009-05-05 00:17:00,148.555,148.61,148.555,148.565,244800000.0
2009-05-05 00:18:00,148.575,148.685,148.57,148.685,206400000.0
2009-05-05 00:19:00,148.645,148.66,148.625,148.66,136000000.0
2009-05-05 00:20:00,148.645,148.69,148.64,148.665,182400000.0
2009-05-05 00:21:00,148.665,148.665,148.655,148.66,30400000.0
2009-05-05 00:22:00,148.66,148.66,148.63,148.655,75200000.0
2009-05-05 00:23:00,148.655,148.67,148.615,148.66,179200000.0
2009-05-05 00:24:00,148.66,148.675,148.58,148.595,180800000.0
2009-05-05 00:25:00,148.595,148.605,148.595,148.605,54400000.0
2009-05-05 00:26:00,148.605,148.63,148.6,148.63,150400000.0
2009-05-05 00:27:00,148.625,148.63,148.6,148.61,166400000.0
2009-05-05 00:28:00,148.605,148.605,148.56,148.605,64000000.0
2009-05-05 00:29:00,148.605,148.605,148.575,148.6,145600000.0
2009-05-05 00:30:00,148.605,148.64,148.605,148.625,208000000.0
2009-05-05 00:31:00,148.635,148.635,148.625,148.625,20800000.0
2009-05-05 00:32:00,148.625,148.635,148.625,148.625,27200000.0
2009-05-05 00:33:00,148.635,148.635,148.625,148.625,36800000.0
2009-05-05 00:34:00,148.62,148.625,148.615,148.625,32000000.0
2009-05-05 00:35:00,148.635,148.645,148.625,148.645,27200000.0
2009-05-05 00:36:00,148.645,148.645,148.645,148.645,6400000.0
2009-05-05 00:37:00,148.645,148.645,148.645,148.645,9600000.0
2009-05-05 00:38:00,148.655,148.655,148.655,148.655,12800000.0
2009-05-05 00:39:00,148.645,148.645,148.645,148.645,24000000.0
2009-05-05 00:40:00,148.645,148.66,148.645,148.65,155200000.0
2009-05-05 00:41:00,148.65,148.65,148.65,148.65,32000000.0
2009-05-05 00:42:00,148.65,148.66,148.65,148.66,148800000.0
2009-05-05 00:43:00,148.655,148.67,148.65,148.65,67200000.0
2009-05-05 00:44:00,148.655,148.66,148.635,148.645,168000000.0
2009-05-05 00:45:00,148.645,148.675,148.645,148.675,35200000.0
2009-05-05 00:46:00,148.685,148.695,148.665,148.695,65600000.0
2009-05-05 00:47:00,148.695,148.695,148.645,148.655,97600000.0
2009-05-05 00:48:00,148.625,148.665,148.615,148.62,125200000.0
2009-05-05 00:49:00,148.62,148.62,148.575,148.615,79800000.0
2009-05-05 00:50:00,148.625,148.625,148.59,148.6,68800000.0
2009-05-05 00:51:00,148.6,148.6,148.59,148.595,40000000.0
2009-05-05 00:52:00,148.595,148.595,148.595,148.595,3200000.0
2009-05-05 00:53:00,148.595,148.595,148.535,148.545,67200000.0
2009-05-05 00:54:00,148.525,148.525,148.525,148.525,3200000.0
2009-05-05 00:55:00,148.525,148.525,148.51,148.51,9600000.0
2009-05-05 00:56:00,148.515,148.52,148.485,148.505,99200000.0
2009-05-05 00:57:00,148.505,148.565,148.505,148.55,41600000.0
2009-05-05 00:58:00,148.55,148.55,148.535,148.54,38400000.0
2009-05-05 00:59:00,148.54,148.54,148.5,148.51,14400000.0
2009-05-05 01:00:00,148.49,148.555,148.49,148.515,195200000.0
2009-05-05 01:01:00,148.515,148.575,148.5,148.515,73600000.0
2009-05-05 01:02:00,148.515,148.54,148.51,148.54,32000000.0
2009-05-05 01:03:00,148.545,148.56,148.54,148.56,30400000.0
2009-05-05 01:04:00,148.55,148.56,148.55,148.555,6400000.0
2009-05-05 01:05:00,148.555,148.6,148.545,148.575,72000000.0
2009-05-05 01:06:00,148.57,148.595,148.565,148.595,32000000.0
2009-05-05 01:07:00,148.59,148.59,148.59,148.59,6400000.0
2009-05-05 01:08:00,148.59,148.64,148.59,148.595,32000000.0
2009-05-05 01:09:00,148.595,148.62,148.59,148.62,25600000.0
2009-05-05 01:10:00,148.605,148.605,148.59,148.595,32000000.0
2009-05-05 01:11:00,148.605,148.65,148.605,148.62,57600000.0
2009-05-05 01:12:00,148.63,148.635,148.62,148.62,22400000.0
2009-05-05 01:13:00,148.635,148.635,148.625,148.625,19200000.0
2009-05-05 01:14:00,148.605,148.61,148.555,148.555,52800000.0
2009-05-05 01:15:00,148.555,148.555,148.525,148.525,97600000.0
2009-05-05 01:16:00,148.525,148.525,148.5,148.5,49600000.0
2009-05-05 01:17:00,148.47,148.47,148.43,148.44,92800000.0
2009-05-05 01:18:00,148.44,148.51,148.425,148.505,33600000.0
2009-05-05 01:19:00,148.51,148.56,148.505,148.56,24000000.0
2009-05-05 01:20:00,148.55,148.56,148.545,148.55,14400000.0
2009-05-05 01:21:00,148.54,148.54,148.5,148.52,244800000.0
2009-05-05 01:22:00,148.515,148.555,148.515,148.535,86400000.0
2009-05-05 01:23:00,148.54,148.565,148.535,148.56,72000000.0
2009-05-05 01:24:00,148.555,148.565,148.535,148.545,105600000.0
2009-05-05 01:25:00,148.53,148.53,148.46,148.46,131200000.0
2009-05-05 01:26:00,148.46,148.49,148.455,148.49,160000000.0
2009-05-05 01:27:00,148.495,148.495,148.495,148.495,16000000.0
2009-05-05 01:28:00,148.485,148.485,148.48,148.48,4800000.0
2009-05-05 01:29:00,148.495,148.5,148.495,148.5,6400000.0
2009-05-05 01:30:00,148.495,148.5,148.48,148.48,129600000.0
2009-05-05 01:31:00,148.475,148.48,148.46,148.46,16000000.0
2009-05-05 01:32:00,148.455,148.47,148.455,148.47,9600000.0
2009-05-05 01:33:00,148.46,148.5,148.46,148.47,32000000.0
2009-05-05 01:34:00,148.455,148.495,148.45,148.495,118400000.0
2009-05-05 01:35:00,148.495,148.525,148.47,148.48,105600000.0
2009-05-05 01:36:00,148.49,148.505,148.48,148.495,60800000.0
2009-05-05 01:37:00,148.49,148.49,148.46,148.465,54400000.0
2009-05-05 01:38:00,148.475,148.475,148.475,148.475,4800000.0
2009-05-05 01:39:00,148.485,148.485,148.485,148.485,6400000.0
2009-05-05 01:40:00,148.485,148.485,148.485,148.485,3200000.0
2009-05-05 01:41:00,148.439,148.484,148.437,148.484,99800000.0
2009-05-05 01:42:00,148.485,148.485,148.485,148.485,9600000.0
2009-05-05 01:43:00,148.485,148.5,148.485,148.5,9600000.0
2009-05-05 01:44:00,148.49,148.54,148.485,148.53,73600000.0
2009-05-05 01:45:00,148.605,148.605,148.515,148.515,51200000.0
2009-05-05 01:46:00,148.505,148.51,148.495,148.505,24000000.0
2009-05-05 01:47:00,148.505,148.545,148.505,148.545,30400000.0
2009-05-05 01:48:00,148.52,148.53,148.52,148.53,6400000.0
2009-05-05 01:49:00,148.555,148.61,148.555,148.6,49600000.0
2009-05-05 01:50:00,148.6,148.6,148.56,148.565,28800000.0
2009-05-05 01:51:00,148.57,148.575,148.57,148.575,9600000.0
2009-05-05 01:52:00,148.57,148.57,148.53,148.53,96000000.0
2009-05-05 01:53:00,148.525,148.54,148.52,148.53,33600000.0
2009-05-05 01:54:00,148.52,148.54,148.475,148.52,112000000.0
2009-05-05 01:55:00,148.52,148.545,148.47,148.52,140800000.0
2009-05-05 01:56:00,148.535,148.54,148.485,148.52,77800000.0
2009-05-05 01:57:00,148.52,148.53,148.51,148.53,68800000.0
2009-05-05 01:58:00,148.54,148.56,148.54,148.56,22400000.0
2009-05-05 01:59:00,148.57,148.575,148.525,148.525,60000000.0
2009-05-05 02:00:00,148.535,148.64,148.525,148.635,198400000.0
2009-05-05 02:01:00,148.645,148.66,148.645,148.65,48000000.0
2009-05-05 02:02:00,148.645,148.69,148.64,148.64,117000000.0
2009-05-05 02:03:00,148.65,148.695,148.65,148.695,118400000.0
2009-05-05 02:04:00,148.695,148.695,148.625,148.65,30600000.0
2009-05-05 02:05:00,148.635,148.655,148.57,148.625,164000000.0
2009-05-05 02:06:00,148.625,148.63,148.615,148.63,59200000.0
2009-05-05 02:07:00,148.645,148.65,148.63,148.645,49600000.0
2009-05-05 02:08:00,148.645,148.69,148.63,148.65,282200000.0
2009-05-05 02:09:00,148.67,148.68,148.64,148.64,174400000.0
2009-05-05 02:10:00,148.64,148.64,148.63,148.63,108800000.0
2009-05-05 02:11:00,148.64,148.65,148.63,148.65,192800000.0
2009-05-05 02:12:00,148.655,148.765,148.655,148.755,148000000.0
2009-05-05 02:13:00,148.745,148.755,148.675,148.7,168400000.0
2009-05-05 02:14:00,148.7,148.7,148.56,148.615,108600000.0
2009-05-05 02:15:00,148.615,148.625,148.615,148.62,33600000.0
2009-05-05 02:16:00,148.62,148.62,148.62,148.62,9600000.0
2009-05-05 02:17:00,148.62,148.655,148.62,148.65,56000000.0
2009-05-05 02:18:00,148.66,148.68,148.65,148.66,118800000.0
2009-05-05 02:19:00,148.665,148.675,148.645,148.65,123000000.0
2009-05-05 02:20:00,148.66,148.67,148.615,148.615,158200000.0
2009-05-05 02:21:00,148.615,148.66,148.585,148.66,157000000.0
2009-05-05 02:22:00,148.66,148.67,148.62,148.63,51200000.0
2009-05-05 02:23:00,148.63,148.635,148.585,148.585,83200000.0
2009-05-05 02:24:00,148.59,148.59,148.575,148.585,37400000.0
2009-05-05 02:25:00,148.585,148.605,148.58,148.59,170400000.0
2009-05-05 02:26:00,148.59,148.595,148.565,148.575,135400000.0
2009-05-05 02:27:00,148.575,148.595,148.545,148.595,76800000.0
2009-05-05 02:28:00,148.595,148.595,148.51,148.535,160000000.0
2009-05-05 02:29:00,148.55,148.57,148.55,148.57,67200000.0
2009-05-05 02:30:00,148.57,148.57,148.52,148.525,168800000.0
2009-05-05 02:31:00,148.525,148.565,148.52,148.54,110400000.0
2009-05-05 02:32:00,148.545,148.56,148.545,148.56,91200000.0
2009-05-05 02:33:00,148.57,148.575,148.51,148.565,164200000.0
2009-05-05 02:34:00,148.565,148.58,148.54,148.565,195200000.0
2009-05-05 02:35:00,148.57,148.595,148.565,148.58,81600000.0
2009-05-05 02:36:00,148.585,148.595,148.575,148.585,62400000.0
2009-05-05 02:37:00,148.54,148.554,148.53,148.538,103200000.0
2009-05-05 02:38:00,148.58,148.58,148.52,148.525,147200000.0
2009-05-05 02:39:00,148.52,148.53,148.485,148.49,127200000.0
2009-05-05 02:40:00,148.49,148.545,148.49,148.545,112000000.0
2009-05-05 02:41:00,148.545,148.59,148.545,148.545,317000000.0
2009-05-05 02:42:00,148.55,148.55,148.465,148.475,149600000.0
2009-05-05 02:43:00,148.455,148.465,148.43,148.455,155200000.0
2009-05-05 02:44:00,148.47,148.47,148.385,148.405,63600000.0
2009-05-05 02:45:00,148.41,148.415,148.3,148.3,227200000.0
2009-05-05 02:46:00,148.29,148.295,148.2,148.29,258600000.0
2009-05-05 02:47:00,148.29,148.4,148.28,148.36,176000000.0
2009-05-05 02:48:00,148.36,148.37,148.255,148.255,186400000.0
2009-05-05 02:49:00,148.27,148.325,148.2,148.225,421200000.0
2009-05-05 02:50:00,148.23,148.33,148.23,148.275,267800000.0
2009-05-05 02:51:00,148.275,148.28,148.23,148.27,69600000.0
2009-05-05 02:52:00,148.27,148.295,148.23,148.235,201400000.0
2009-05-05 02:53:00,148.235,148.245,148.18,148.22,155000000.0
2009-05-05 02:54:00,148.22,148.235,148.185,148.185,68800000.0
2009-05-05 02:55:00,148.185,148.325,148.185,148.3,264000000.0
2009-05-05 02:56:00,148.3,148.31,148.29,148.3,49600000.0
2009-05-05 02:57:00,148.29,148.3,148.255,148.27,138600000.0
2009-05-05 02:58:00,148.27,148.31,148.26,148.295,110400000.0
2009-05-05 02:59:00,148.295,148.3,148.27,148.27,59200000.0
2009-05-05 03:00:00,148.27,148.27,148.23,148.245,158400000.0
2009-05-05 03:01:00,148.235,148.28,148.235,148.275,49600000.0
2009-05-05 03:02:00,148.29,148.31,148.29,148.31,36800000.0
2009-05-05 03:03:00,148.315,148.325,148.315,148.315,27200000.0
2009-05-05 03:04:00,148.31,148.325,148.27,148.28,158400000.0
2009-05-05 03:05:00,148.28,148.315,148.26,148.3,230400000.0
2009-05-05 03:06:00,148.3,148.305,148.225,148.23,184000000.0
2009-05-05 03:07:00,148.235,148.265,148.235,148.265,86400000.0
2009-05-05 03:08:00,148.265,148.325,148.265,148.285,202400000.0
2009-05-05 03:09:00,148.285,148.285,148.265,148.275,57600000.0
2009-05-05 03:10:00,148.285,148.29,148.265,148.28,56000000.0
2009-05-05 03:11:00,148.28,148.28,148.28,148.28,3200000.0
2009-05-05 03:12:00,148.275,148.275,148.265,148.275,25600000.0
2009-05-05 03:13:00,148.275,148.275,148.24,148.255,84000000.0
2009-05-05 03:14:00,148.255,148.3,148.255,148.3,188800000.0
2009-05-05 03:15:00,148.3,148.3,148.26,148.27,108000000.0
2009-05-05 03:16:00,148.27,148.28,148.255,148.265,220200000.0
2009-05-05 03:17:00,148.265,148.31,148.25,148.275,139400000.0
2009-05-05 03:18:00,148.27,148.31,148.26,148.29,132800000.0
2009-05-05 03:19:00,148.275,148.275,148.25,148.26,51200000.0
2009-05-05 03:20:00,148.275,148.275,148.26,148.275,28800000.0
2009-05-05 03:21:00,148.275,148.29,148.255,148.26,68200000.0
2009-05-05 03:22:00,148.26,148.26,148.25,148.25,12800000.0
2009-05-05 03:23:00,148.25,148.25,148.235,148.25,67200000.0
2009-05-05 03:24:00,148.25,148.25,148.24,148.25,19200000.0
2009-05-05 03:25:00,148.24,148.295,148.24,148.28,115200000.0
2009-05-05 03:26:00,148.28,148.305,148.275,148.275,94400000.0
2009-05-05 03:27:00,148.27,148.3,148.27,148.28,73600000.0
2009-05-05 03:28:00,148.295,148.295,148.28,148.295,44800000.0
2009-05-05 03:29:00,148.3,148.305,148.28,148.29,83200000.0
2009-05-05 03:30:00,148.295,148.325,148.28,148.315,64000000.0
2009-05-05 03:31:00,148.31,148.37,148.305,148.365,116200000.0
2009-05-05 03:32:00,148.365,148.365,148.345,148.355,27000000.0
2009-05-05 03:33:00,148.355,148.355,148.355,148.355,13000000.0
2009-05-05 03:34:00,148.355,148.355,148.355,148.355,14000000.0
2009-05-05 03:35:00,148.355,148.355,148.355,148.355,13000000.0
2009-05-05 03:36:00,148.355,148.355,148.355,148.355,6000000.0
2009-05-05 03:37:00,148.355,148.355,148.355,148.355,3000000.0
2009-05-05 03:38:00,148.355,148.355,148.355,148.355,2000000.0
2009-05-05 03:39:00,148.355,148.355,148.295,148.3,27200000.0
2009-05-05 03:40:00,148.305,148.305,148.29,148.29,38400000.0
2009-05-05 03:41:00,148.29,148.29,148.25,148.255,78400000.0
2009-05-05 03:42:00,148.27,148.29,148.25,148.26,72000000.0
2009-05-05 03:43:00,148.25,148.255,148.245,148.245,41600000.0
2009-05-05 03:44:00,148.265,148.275,148.265,148.27,38400000.0
2009-05-05 03:45:00,148.26,148.26,148.24,148.245,72000000.0
2009-05-05 03:46:00,148.245,148.29,148.235,148.29,121600000.0
2009-05-05 03:47:00,148.285,148.285,148.275,148.285,32000000.0
2009-05-05 03:48:00,148.28,148.285,148.26,148.26,38400000.0
2009-05-05 03:49:00,148.255,148.275,148.225,148.275,89800000.0
2009-05-05 03:50:00,148.275,148.28,148.26,148.275,19200000.0
2009-05-05 03:51:00,148.265,148.285,148.25,148.28,30400000.0
2009-05-05 03:52:00,148.29,148.295,148.25,148.27,64800000.0
2009-05-05 03:53:00,148.26,148.26,148.235,148.255,134400000.0
2009-05-05 03:54:00,148.255,148.265,148.23,148.24,96000000.0
2009-05-05 03:55:00,148.23,148.25,148.215,148.215,65600000.0
2009-05-05 03:56:00,148.215,148.22,148.205,148.205,72000000.0
2009-05-05 03:57:00,148.21,148.22,148.205,148.205,45600000.0
2009-05-05 03:58:00,148.205,148.215,148.18,148.205,134400000.0
2009-05-05 03:59:00,148.205,148.215,148.205,148.215,30400000.0
2009-05-05 04:00:00,148.225,148.23,148.215,148.22,32000000.0
2009-05-05 04:01:00,148.225,148.245,148.215,148.245,49600000.0
2009-05-05 04:02:00,148.245,148.25,148.245,148.25,32600000.0
2009-05-05 04:03:00,148.24,148.24,148.235,148.24,16600000.0
2009-05-05 04:04:00,148.215,148.235,148.205,148.215,15200000.0
2009-05-05 04:05:00,148.215,148.215,148.215,148.215,12000000.0
2009-05-05 04:06:00,148.215,148.215,148.205,148.21,39400000.0
2009-05-05 04:07:00,148.21,148.215,148.21,148.215,27000000.0
2009-05-05 04:08:00,148.215,148.22,148.205,148.215,28800000.0
2009-05-05 04:09:00,148.2,148.215,148.185,148.185,49200000.0
2009-05-05 04:10:00,148.19,148.245,148.19,148.23,95200000.0
2009-05-05 04:11:00,148.225,148.23,148.22,148.22,38600000.0
2009-05-05 04:12:00,148.225,148.23,148.22,148.23,43800000.0
2009-05-05 04:13:00,148.23,148.24,148.215,148.23,49200000.0
2009-05-05 04:14:00,148.225,148.23,148.225,148.225,20400000.0
2009-05-05 04:15:00,148.22,148.22,148.21,148.22,36800000.0
2009-05-05 04:16:00,148.23,148.245,148.22,148.245,42200000.0
2009-05-05 04:17:00,148.245,148.265,148.245,148.255,49600000.0
2009-05-05 04:18:00,148.25,148.26,148.235,148.25,111000000.0
2009-05-05 04:19:00,148.25,148.27,148.235,148.25,173200000.0
2009-05-05 04:20:00,148.24,148.295,148.225,148.245,140000000.0
2009-05-05 04:21:00,148.25,148.25,148.215,148.215,38400000.0
2009-05-05 04:22:00,148.215,148.245,148.2,148.2,114200000.0
2009-05-05 04:23:00,148.2,148.225,148.16,148.165,162800000.0
2009-05-05 04:24:00,148.16,148.16,148.1,148.14,186000000.0
2009-05-05 04:25:00,148.135,148.165,148.115,148.15,141000000.0
2009-05-05 04:26:00,148.155,148.155,148.135,148.155,39400000.0
2009-05-05 04:27:00,148.155,148.155,148.14,148.14,6000000.0
2009-05-05 04:28:00,148.145,148.155,148.14,148.155,44400000.0
2009-05-05 04:29:00,148.15,148.225,148.145,148.19,155200000.0
2009-05-05 04:30:00,148.19,148.21,148.155,148.155,109000000.0
2009-05-05 04:31:00,148.18,148.2,148.175,148.195,56200000.0
2009-05-05 04:32:00,148.165,148.17,148.155,148.165,41000000.0
2009-05-05 04:33:00,148.17,148.195,148.17,148.185,71200000.0
2009-05-05 04:34:00,148.19,148.22,148.175,148.205,113400000.0
2009-05-05 04:35:00,148.195,148.21,148.175,148.2,88000000.0
2009-05-05 04:36:00,148.2,148.22,148.17,148.22,225800000.0
2009-05-05 04:37:00,148.23,148.23,148.2,148.22,72200000.0
2009-05-05 04:38:00,148.22,148.23,148.215,148.23,44400000.0
2009-05-05 04:39:00,148.235,148.245,148.215,148.23,150400000.0
2009-05-05 04:40:00,148.245,148.355,148.24,148.34,216600000.0
2009-05-05 04:41:00,148.345,148.345,148.275,148.315,197400000.0
2009-05-05 04:42:00,148.315,148.345,148.315,148.345,45000000.0
2009-05-05 04:43:00,148.345,148.365,148.33,148.365,46600000.0
2009-05-05 04:44:00,148.375,148.385,148.365,148.385,72000000.0
2009-05-05 04:45:00,148.39,148.43,148.34,148.41,172400000.0
2009-05-05 04:46:00,148.42,148.465,148.39,148.4,226800000.0
2009-05-05 04:47:00,148.39,148.4,148.325,148.35,144800000.0
2009-05-05 04:48:00,148.36,148.37,148.335,148.36,127400000.0
2009-05-05 04:49:00,148.35,148.355,148.335,148.355,84400000.0
2009-05-05 04:50:00,148.355,148.38,148.355,148.37,76400000.0
2009-05-05 04:51:00,148.37,148.395,148.315,148.34,187600000.0
2009-05-05 04:52:00,148.355,148.39,148.335,148.37,57000000.0
2009-05-05 04:53:00,148.37,148.375,148.35,148.375,50200000.0
2009-05-05 04:54:00,148.375,148.395,148.375,148.385,61800000.0
2009-05-05 04:55:00,148.38,148.405,148.375,148.375,53800000.0
2009-05-05 04:56:00,148.385,148.4,148.385,148.4,43800000.0
2009-05-05 04:57:00,148.4,148.43,148.39,148.39,35600000.0
2009-05-05 04:58:00,148.39,148.39,148.385,148.39,30800000.0
2009-05-05 04:59:00,148.39,148.4,148.37,148.4,71400000.0
2009-05-05 05:00:00,148.395,148.4,148.385,148.4,70800000.0
2009-05-05 05:01:00,148.395,148.42,148.395,148.42,49000000.0
2009-05-05 05:02:00,148.42,148.42,148.41,148.415,44200000.0
2009-05-05 05:03:00,148.415,148.415,148.415,148.415,6000000.0
2009-05-05 05:04:00,148.41,148.43,148.36,148.39,251000000.0
2009-05-05 05:05:00,148.39,148.39,148.37,148.37,63000000.0
2009-05-05 05:06:00,148.375,148.375,148.25,148.27,132800000.0
2009-05-05 05:07:00,148.27,148.27,148.24,148.255,69800000.0
2009-05-05 05:08:00,148.245,148.245,148.155,148.155,50000000.0
2009-05-05 05:09:00,148.155,148.2,148.12,148.15,136200000.0
2009-05-05 05:10:00,148.145,148.205,148.145,148.19,68800000.0
2009-05-05 05:11:00,148.21,148.245,148.205,148.21,91800000.0
2009-05-05 05:12:00,148.21,148.21,148.18,148.18,58600000.0
2009-05-05 05:13:00,148.185,148.23,148.175,148.23,79800000.0
2009-05-05 05:14:00,148.23,148.23,148.22,148.22,23000000.0
2009-05-05 05:15:00,148.21,148.215,148.205,148.215,11000000.0
2009-05-05 05:16:00,148.21,148.215,148.21,148.21,24600000.0
2009-05-05 05:17:00,148.21,148.21,148.155,148.21,36600000.0
2009-05-05 05:18:00,148.205,148.215,148.2,148.215,17400000.0
2009-05-05 05:19:00,148.19,148.225,148.185,148.195,29400000.0
2009-05-05 05:20:00,148.19,148.21,148.135,148.19,66000000.0
2009-05-05 05:21:00,148.18,148.19,148.175,148.175,22400000.0
2009-05-05 05:22:00,148.16,148.175,148.155,148.16,19200000.0
2009-05-05 05:23:00,148.165,148.165,148.125,148.13,31200000.0
2009-05-05 05:24:00,148.135,148.135,148.035,148.035,86800000.0
2009-05-05 05:25:00,148.03,148.03,147.945,148.01,210400000.0
2009-05-05 05:26:00,148.01,148.01,147.915,147.93,109200000.0
2009-05-05 05:27:00,147.945,147.95,147.88,147.89,150000000.0
2009-05-05 05:28:00,147.895,147.92,147.895,147.905,195400000.0
2009-05-05 05:29:00,147.91,147.925,147.89,147.925,337400000.0
2009-05-05 05:30:00,147.93,147.945,147.92,147.93,115400000.0
2009-05-05 05:31:00,147.925,147.925,147.9,147.91,63800000.0
2009-05-05 05:32:00,147.94,147.985,147.93,147.985,90000000.0
2009-05-05 05:33:00,147.985,147.985,147.965,147.97,43400000.0
2009-05-05 05:34:00,147.97,148.03,147.97,148.01,76600000.0
2009-05-05 05:35:00,148.01,148.01,147.965,147.975,122600000.0
2009-05-05 05:36:00,147.975,147.99,147.97,147.98,31800000.0
2009-05-05 05:37:00,147.99,147.99,147.97,147.98,48000000.0
2009-05-05 05:38:00,147.98,147.98,147.965,147.965,47400000.0
2009-05-05 05:39:00,147.97,147.985,147.965,147.97,50200000.0
2009-05-05 05:40:00,147.965,147.965,147.94,147.95,16000000.0
2009-05-05 05:41:00,147.95,147.96,147.945,147.96,18800000.0
2009-05-05 05:42:00,147.97,147.975,147.92,147.92,87000000.0
2009-05-05 05:43:00,147.925,147.945,147.905,147.925,98400000.0
2009-05-05 05:44:00,147.935,147.965,147.93,147.965,147200000.0
2009-05-05 05:45:00,147.965,147.98,147.935,147.955,102800000.0
2009-05-05 05:46:00,147.935,147.94,147.885,147.9,96400000.0
2009-05-05 05:47:00,147.9,147.9,147.885,147.895,151200000.0
2009-05-05 05:48:00,147.885,147.885,147.835,147.845,192400000.0
2009-05-05 05:49:00,147.845,147.85,147.815,147.825,51200000.0
2009-05-05 05:50:00,147.81,147.85,147.805,147.825,145600000.0
2009-05-05 05:51:00,147.88,147.88,147.825,147.85,74800000.0
2009-05-05 05:52:00,147.855,147.865,147.85,147.865,39400000.0
2009-05-05 05:53:00,147.87,147.89,147.85,147.88,73600000.0
2009-05-05 05:54:00,147.875,147.885,147.84,147.855,52800000.0
2009-05-05 05:55:00,147.855,147.935,147.855,147.895,93600000.0
2009-05-05 05:56:00,147.905,147.94,147.875,147.875,99400000.0
2009-05-05 05:57:00,147.85,147.885,147.85,147.88,19600000.0
2009-05-05 05:58:00,147.88,147.88,147.87,147.87,16800000.0
2009-05-05 05:59:00,147.87,147.87,147.86,147.865,36000000.0
2009-05-05 06:00:00,147.865,147.87,147.835,147.835,37800000.0
2009-05-05 06:01:00,147.835,147.84,147.83,147.84,41200000.0
2009-05-05 06:02:00,147.84,147.85,147.84,147.85,15000000.0
2009-05-05 06:03:00,147.855,147.87,147.85,147.87,31800000.0
2009-05-05 06:04:00,147.885,147.895,147.875,147.895,27200000.0
2009-05-05 06:05:00,147.89,147.89,147.89,147.89,3000000.0
2009-05-05 06:06:00,147.89,147.94,147.89,147.94,64000000.0
2009-05-05 06:07:00,147.95,147.965,147.95,147.955,141800000.0
2009-05-05 06:08:00,147.955,147.955,147.95,147.95,28800000.0
2009-05-05 06:09:00,147.935,147.94,147.92,147.92,79200000.0
2009-05-05 06:10:00,147.905,147.925,147.905,147.915,71400000.0
2009-05-05 06:11:00,147.875,147.875,147.835,147.835,52800000.0
2009-05-05 06:12:00,147.835,147.84,147.81,147.825,33600000.0
2009-05-05 06:13:00,147.83,147.835,147.83,147.83,9200000.0
2009-05-05 06:14:00,147.85,147.88,147.85,147.87,60600000.0
2009-05-05 06:15:00,147.87,147.88,147.87,147.875,41600000.0
2009-05-05 06:16:00,147.88,147.91,147.875,147.895,103400000.0
2009-05-05 06:17:00,147.895,147.905,147.895,147.9,20600000.0
2009-05-05 06:18:00,147.895,147.92,147.895,147.915,60800000.0
2009-05-05 06:19:00,147.92,147.925,147.86,147.9,74600000.0
2009-05-05 06:20:00,147.905,147.935,147.9,147.91,39800000.0
2009-05-05 06:21:00,147.91,147.94,147.91,147.925,29400000.0
2009-05-05 06:22:00,147.907,147.907,147.881,147.901,56800000.0
2009-05-05 06:23:00,147.925,147.93,147.925,147.93,4600000.0
2009-05-05 06:24:00,147.925,147.925,147.905,147.905,34200000.0
2009-05-05 06:25:00,147.905,147.905,147.89,147.905,19200000.0
2009-05-05 06:26:00,147.9,147.915,147.9,147.915,10600000.0
2009-05-05 06:27:00,147.91,147.95,147.91,147.935,50800000.0
2009-05-05 06:28:00,147.94,147.985,147.93,147.98,92200000.0
2009-05-05 06:29:00,147.985,148.0,147.92,147.98,66600000.0
2009-05-05 06:30:00,147.975,147.995,147.96,147.995,65800000.0
2009-05-05 06:31:00,147.995,148.2,147.995,148.185,137800000.0
2009-05-05 06:32:00,148.19,148.19,148.14,148.16,166400000.0
2009-05-05 06:33:00,148.17,148.185,148.095,148.095,131800000.0
2009-05-05 06:34:00,148.095,148.135,148.065,148.11,225800000.0
2009-05-05 06:35:00,148.115,148.175,148.11,148.175,249400000.0
2009-05-05 06:36:00,148.175,148.175,148.14,148.15,77600000.0
2009-05-05 06:37:00,148.155,148.16,148.145,148.155,60200000.0
2009-05-05 06:38:00,148.16,148.17,148.145,148.165,95600000.0
2009-05-05 06:39:00,148.16,148.16,148.13,148.145,51400000.0
2009-05-05 06:40:00,148.145,148.145,147.99,148.015,242800000.0
2009-05-05 06:41:00,148.01,148.035,147.945,147.95,172600000.0
2009-05-05 06:42:00,147.96,148.05,147.91,147.945,170600000.0
2009-05-05 06:43:00,147.965,148.075,147.965,148.005,70400000.0
2009-05-05 06:44:00,148.015,148.045,148.01,148.035,67000000.0
2009-05-05 06:45:00,148.035,148.035,148.005,148.015,38200000.0
2009-05-05 06:46:00,148.015,148.155,148.015,148.145,253600000.0
2009-05-05 06:47:00,148.15,148.21,148.13,148.17,212400000.0
2009-05-05 06:48:00,148.17,148.18,148.17,148.18,37000000.0
2009-05-05 06:49:00,148.17,148.195,148.165,148.17,129800000.0
2009-05-05 06:50:00,148.18,148.205,148.17,148.175,42800000.0
2009-05-05 06:51:00,148.175,148.205,148.175,148.205,48600000.0
2009-05-05 06:52:00,148.185,148.21,148.185,148.185,36800000.0
2009-05-05 06:53:00,148.185,148.185,148.015,148.025,100800000.0
2009-05-05 06:54:00,148.07,148.09,148.07,148.08,57400000.0
2009-05-05 06:55:00,148.075,148.08,148.02,148.03,64000000.0
2009-05-05 06:56:00,148.02,148.03,147.975,147.975,124200000.0
2009-05-05 06:57:00,147.97,148.045,147.91,147.91,168000000.0
2009-05-05 06:58:00,147.92,147.98,147.88,147.955,120200000.0
2009-05-05 06:59:00,147.955,147.965,147.955,147.96,39600000.0
2009-05-05 07:00:00,147.97,148.01,147.965,147.99,100800000.0
2009-05-05 07:01:00,147.99,148.01,147.99,148.01,118800000.0
2009-05-05 07:02:00,148.01,148.01,147.905,147.97,195000000.0
2009-05-05 07:03:00,147.98,148.01,147.95,147.995,74800000.0
2009-05-05 07:04:00,147.995,148.03,147.995,148.03,75400000.0
2009-05-05 07:05:00,148.03,148.045,148.03,148.045,26400000.0
2009-05-05 07:06:00,148.07,148.14,148.07,148.14,90600000.0
2009-05-05 07:07:00,148.145,148.16,148.145,148.145,65400000.0
2009-05-05 07:08:00,148.135,148.155,148.135,148.145,95400000.0
2009-05-05 07:09:00,148.15,148.205,148.145,148.18,97600000.0
2009-05-05 07:10:00,148.19,148.195,148.19,148.19,21000000.0
2009-05-05 07:11:00,148.185,148.185,148.03,148.04,148200000.0
2009-05-05 07:12:00,148.04,148.14,148.04,148.14,220200000.0
2009-05-05 07:13:00,148.135,148.21,148.135,148.19,338200000.0
2009-05-05 07:14:00,148.19,148.235,148.155,148.155,137600000.0
2009-05-05 07:15:00,148.155,148.155,148.055,148.07,109000000.0
2009-05-05 07:16:00,148.065,148.08,148.045,148.08,62400000.0
2009-05-05 07:17:00,148.08,148.08,148.065,148.07,81400000.0
2009-05-05 07:18:00,148.07,148.09,148.06,148.08,141800000.0
2009-05-05 07:19:00,148.075,148.075,147.995,148.005,192400000.0
2009-05-05 07:20:00,148.005,148.055,148.005,148.055,116600000.0
2009-05-05 07:21:00,148.05,148.06,148.04,148.06,27400000.0
2009-05-05 07:22:00,148.06,148.135,148.05,148.135,99000000.0
2009-05-05 07:23:00,148.14,148.21,148.14,148.205,188400000.0
2009-05-05 07:24:00,148.21,148.255,148.205,148.23,99000000.0
2009-05-05 07:25:00,148.17,148.205,148.12,148.14,96200000.0
2009-05-05 07:26:00,148.105,148.145,148.095,148.145,56200000.0
2009-05-05 07:27:00,148.145,148.185,148.145,148.185,82000000.0
2009-05-05 07:28:00,148.185,148.195,148.15,148.165,67200000.0
2009-05-05 07:29:00,148.165,148.165,148.165,148.165,9000000.0
2009-05-05 07:30:00,148.175,148.19,148.165,148.19,39400000.0
2009-05-05 07:31:00,148.195,148.22,148.19,148.215,128600000.0
2009-05-05 07:32:00,148.22,148.32,148.21,148.32,131800000.0
2009-05-05 07:33:00,148.325,148.38,148.31,148.37,190400000.0
2009-05-05 07:34:00,148.345,148.35,148.305,148.325,143200000.0
2009-05-05 07:35:00,148.32,148.32,148.26,148.265,193800000.0
2009-05-05 07:36:00,148.265,148.285,148.265,148.28,54400000.0
2009-05-05 07:37:00,148.265,148.275,148.255,148.27,69000000.0
2009-05-05 07:38:00,148.28,148.3,148.265,148.3,78000000.0
2009-05-05 07:39:00,148.3,148.32,148.3,148.315,18000000.0
2009-05-05 07:40:00,148.315,148.315,148.305,148.305,24000000.0
2009-05-05 07:41:00,148.3,148.325,148.3,148.32,38400000.0
2009-05-05 07:42:00,148.32,148.32,148.265,148.265,61000000.0
2009-05-05 07:43:00,148.265,148.275,148.26,148.26,78400000.0
2009-05-05 07:44:00,148.26,148.26,148.22,148.225,99800000.0
2009-05-05 07:45:00,148.225,148.235,148.21,148.215,80600000.0
2009-05-05 07:46:00,148.21,148.215,148.18,148.18,115800000.0
2009-05-05 07:47:00,148.18,148.18,148.14,148.145,190400000.0
2009-05-05 07:48:00,148.145,148.205,148.135,148.185,172600000.0
2009-05-05 07:49:00,148.21,148.255,148.175,148.25,106400000.0
2009-05-05 07:50:00,148.25,148.26,148.245,148.245,30400000.0
2009-05-05 07:51:00,148.275,148.285,148.275,148.285,9000000.0
2009-05-05 07:52:00,148.285,148.32,148.285,148.31,83800000.0
2009-05-05 07:53:00,148.31,148.36,148.31,148.345,107600000.0
2009-05-05 07:54:00,148.315,148.41,148.305,148.35,240600000.0
2009-05-05 07:55:00,148.355,148.415,148.3,148.335,108200000.0
2009-05-05 07:56:00,148.37,148.375,148.305,148.335,313800000.0
2009-05-05 07:57:00,148.345,148.365,148.345,148.36,52200000.0
2009-05-05 07:58:00,148.36,148.395,148.35,148.395,187400000.0
2009-05-05 07:59:00,148.38,148.39,148.34,148.365,108800000.0
2009-05-05 08:00:00,148.37,148.37,148.32,148.37,210800000.0
2009-05-05 08:01:00,148.37,148.41,148.36,148.375,168000000.0
2009-05-05 08:02:00,148.375,148.385,148.37,148.37,136400000.0
2009-05-05 08:03:00,148.38,148.385,148.34,148.34,65800000.0
2009-05-05 08:04:00,148.335,148.375,148.325,148.365,205800000.0
2009-05-05 08:05:00,148.365,148.375,148.335,148.37,177000000.0
2009-05-05 08:06:00,148.375,148.375,148.33,148.355,54800000.0
2009-05-05 08:07:00,148.355,148.36,148.315,148.33,390600000.0
2009-05-05 08:08:00,148.325,148.35,148.305,148.31,123000000.0
2009-05-05 08:09:00,148.31,148.365,148.31,148.365,112200000.0
2009-05-05 08:10:00,148.33,148.355,148.315,148.325,90200000.0
2009-05-05 08:11:00,148.325,148.35,148.265,148.285,295200000.0
2009-05-05 08:12:00,148.295,148.31,148.28,148.29,285400000.0
2009-05-05 08:13:00,148.29,148.29,148.185,148.19,365800000.0
2009-05-05 08:14:00,148.165,148.24,148.165,148.22,391800000.0
2009-05-05 08:15:00,148.235,148.24,148.22,148.24,110600000.0
2009-05-05 08:16:00,148.24,148.4,148.23,148.395,326000000.0
2009-05-05 08:17:00,148.38,148.38,148.245,148.25,320000000.0
2009-05-05 08:18:00,148.25,148.325,148.225,148.325,350000000.0
2009-05-05 08:19:00,148.32,148.345,148.235,148.3,295400000.0
2009-05-05 08:20:00,148.29,148.34,148.275,148.3,226800000.0
2009-05-05 08:21:00,148.295,148.33,148.285,148.29,242000000.0
2009-05-05 08:22:00,148.295,148.295,148.215,148.23,287200000.0
2009-05-05 08:23:00,148.23,148.275,148.18,148.27,443800000.0
2009-05-05 08:24:00,148.27,148.28,148.25,148.275,272400000.0
2009-05-05 08:25:00,148.275,148.335,148.27,148.31,360400000.0
2009-05-05 08:26:00,148.305,148.325,148.265,148.32,150600000.0
2009-05-05 08:27:00,148.32,148.34,148.29,148.325,134800000.0
2009-05-05 08:28:00,148.32,148.335,148.29,148.305,109800000.0
2009-05-05 08:29:00,148.305,148.35,148.285,148.295,118800000.0
2009-05-05 08:30:00,148.29,148.36,148.285,148.34,159400000.0
2009-05-05 08:31:00,148.34,148.41,148.34,148.4,158800000.0
2009-05-05 08:32:00,148.4,148.48,148.4,148.46,115800000.0
2009-05-05 08:33:00,148.455,148.59,148.455,148.505,246200000.0
2009-05-05 08:34:00,148.505,148.54,148.44,148.455,261600000.0
2009-05-05 08:35:00,148.455,148.53,148.45,148.52,178800000.0
2009-05-05 08:36:00,148.525,148.66,148.52,148.65,164200000.0
2009-05-05 08:37:00,148.65,148.655,148.57,148.625,313200000.0
2009-05-05 08:38:00,148.63,148.645,148.565,148.595,224000000.0
2009-05-05 08:39:00,148.62,148.66,148.6,148.66,149800000.0
2009-05-05 08:40:00,148.66,148.72,148.645,148.72,226400000.0
2009-05-05 08:41:00,148.72,148.72,148.635,148.655,174100000.0
2009-05-05 08:42:00,148.66,148.82,148.625,148.815,360600000.0
2009-05-05 08:43:00,148.805,148.815,148.72,148.81,371600000.0
2009-05-05 08:44:00,148.81,148.82,148.725,148.725,364200000.0
2009-05-05 08:45:00,148.74,148.875,148.71,148.835,308600000.0
2009-05-05 08:46:00,148.84,148.845,148.795,148.84,301600000.0
2009-05-05 08:47:00,148.835,148.9,148.81,148.885,380800000.0
2009-05-05 08:48:00,148.885,149.01,148.855,149.0,424200000.0
2009-05-05 08:49:00,148.995,148.995,148.785,148.82,316100000.0
2009-05-05 08:50:00,148.81,148.875,148.735,148.755,418200000.0
2009-05-05 08:51:00,148.755,148.755,148.59,148.59,468950000.0
2009-05-05 08:52:00,148.59,148.625,148.475,148.48,345600000.0
2009-05-05 08:53:00,148.49,148.515,148.415,148.485,291600000.0
2009-05-05 08:54:00,148.49,148.52,148.415,148.45,182800000.0
2009-05-05 08:55:00,148.45,148.5,148.44,148.5,240800000.0
2009-05-05 08:56:00,148.5,148.565,148.49,148.565,170800000.0
2009-05-05 08:57:00,148.6,148.615,148.585,148.6,115400000.0
2009-05-05 08:58:00,148.605,148.635,148.6,148.62,300600000.0
2009-05-05 08:59:00,148.62,148.63,148.61,148.615,216000000.0
2009-05-05 09:00:00,148.615,148.705,148.61,148.705,272800000.0
2009-05-05 09:01:00,148.71,148.765,148.65,148.655,319400000.0
2009-05-05 09:02:00,148.65,148.745,148.65,148.745,283800000.0
2009-05-05 09:03:00,148.745,148.76,148.71,148.71,210800000.0
2009-05-05 09:04:00,148.71,148.81,148.71,148.8,484000000.0
2009-05-05 09:05:00,148.8,148.8,148.7,148.73,348850000.0
2009-05-05 09:06:00,148.725,148.87,148.71,148.83,287800000.0
2009-05-05 09:07:00,148.83,148.875,148.805,148.82,301800000.0
2009-05-05 09:08:00,148.82,148.885,148.775,148.85,347400000.0
2009-05-05 09:09:00,148.85,148.97,148.85,148.885,431000000.0
2009-05-05 09:10:00,148.885,148.89,148.785,148.825,470800000.0
2009-05-05 09:11:00,148.825,148.92,148.76,148.78,457750000.0
2009-05-05 09:12:00,148.78,148.845,148.78,148.825,352200000.0
2009-05-05 09:13:00,148.835,148.92,148.83,148.87,304600000.0
2009-05-05 09:14:00,148.87,148.975,148.865,148.9,474800000.0
2009-05-05 09:15:00,148.9,148.9,148.84,148.845,405000000.0
2009-05-05 09:16:00,148.845,148.885,148.825,148.88,373400000.0
2009-05-05 09:17:00,148.885,148.885,148.825,148.825,117800000.0
2009-05-05 09:18:00,148.82,148.82,148.705,148.79,385800000.0
2009-05-05 09:19:00,148.79,148.835,148.78,148.795,334600000.0
2009-05-05 09:20:00,148.795,148.815,148.775,148.815,217600000.0
2009-05-05 09:21:00,148.815,148.87,148.815,148.82,190400000.0
2009-05-05 09:22:00,148.82,148.83,148.705,148.71,133200000.0
2009-05-05 09:23:00,148.705,148.725,148.65,148.65,316100000.0
2009-05-05 09:24:00,148.65,148.7,148.65,148.685,224000000.0
2009-05-05 09:25:00,148.68,148.71,148.655,148.685,278000000.0
2009-05-05 09:26:00,148.685,148.685,148.64,148.64,134400000.0
2009-05-05 09:27:00,148.635,148.715,148.615,148.71,316600000.0
2009-05-05 09:28:00,148.71,148.75,148.66,148.66,193400000.0
2009-05-05 09:29:00,148.675,148.69,148.65,148.665,216600000.0
2009-05-05 09:30:00,148.66,148.82,148.655,148.74,621900000.0
2009-05-05 09:31:00,148.75,148.77,148.735,148.755,225600000.0
2009-05-05 09:32:00,148.75,148.775,148.725,148.73,192400000.0
2009-05-05 09:33:00,148.73,148.74,148.675,148.74,308800000.0
2009-05-05 09:34:00,148.74,148.76,148.725,148.735,299200000.0
2009-05-05 09:35:00,148.735,148.77,148.7,148.71,277800000.0
2009-05-05 09:36:00,148.72,148.74,148.7,148.71,234200000.0
2009-05-05 09:37:00,148.705,148.73,148.65,148.655,352200000.0
2009-05-05 09:38:00,148.655,148.66,148.615,148.64,209000000.0
2009-05-05 09:39:00,148.64,148.675,148.615,148.625,352200000.0
2009-05-05 09:40:00,148.625,148.66,148.625,148.645,115000000.0
2009-05-05 09:41:00,148.645,148.645,148.53,148.54,180400000.0
2009-05-05 09:42:00,148.535,148.57,148.515,148.56,239200000.0
2009-05-05 09:43:00,148.57,148.58,148.57,148.57,70000000.0
2009-05-05 09:44:00,148.56,148.6,148.545,148.575,282400000.0
2009-05-05 09:45:00,148.605,148.705,148.605,148.68,304000000.0
2009-05-05 09:46:00,148.68,148.71,148.64,148.645,499000000.0
2009-05-05 09:47:00,148.65,148.66,148.63,148.655,251800000.0
2009-05-05 09:48:00,148.655,148.66,148.595,148.595,271600000.0
2009-05-05 09:49:00,148.595,148.665,148.585,148.665,436200000.0
2009-05-05 09:50:00,148.665,148.745,148.645,148.735,406600000.0
2009-05-05 09:51:00,148.73,148.745,148.7,148.73,323800000.0
2009-05-05 09:52:00,148.735,148.815,148.735,148.775,457600000.0
2009-05-05 09:53:00,148.77,148.815,148.745,148.8,273400000.0
2009-05-05 09:54:00,148.79,148.79,148.745,148.76,246000000.0
2009-05-05 09:55:00,148.765,148.765,148.7,148.725,443200000.0
2009-05-05 09:56:00,148.74,148.78,148.7,148.775,372800000.0
2009-05-05 09:57:00,148.77,148.805,148.75,148.785,267400000.0
2009-05-05 09:58:00,148.78,148.79,148.715,148.73,393000000.0
2009-05-05 09:59:00,148.74,148.79,148.71,148.785,438600000.0
2009-05-05 10:00:00,148.785,148.81,148.77,148.795,259400000.0
2009-05-05 10:01:00,148.795,148.875,148.77,148.87,312800000.0
2009-05-05 10:02:00,148.87,148.905,148.845,148.905,318000000.0
2009-05-05 10:03:00,148.905,148.905,148.84,148.875,134000000.0
2009-05-05 10:04:00,148.875,148.895,148.845,148.89,396800000.0
2009-05-05 10:05:00,148.895,148.895,148.84,148.87,344600000.0
2009-05-05 10:06:00,148.865,148.9,148.855,148.875,258400000.0
2009-05-05 10:07:00,148.88,148.91,148.845,148.87,306400000.0
2009-05-05 10:08:00,148.875,148.89,148.845,148.865,188800000.0
2009-05-05 10:09:00,148.86,148.885,148.81,148.83,335600000.0
2009-05-05 10:10:00,148.83,148.87,148.82,148.82,254200000.0
2009-05-05 10:11:00,148.86,148.86,148.79,148.81,337200000.0
2009-05-05 10:12:00,148.82,148.84,148.755,148.77,366000000.0
2009-05-05 10:13:00,148.77,148.88,148.765,148.875,332400000.0
2009-05-05 10:14:00,148.88,148.95,148.875,148.935,297700000.0
2009-05-05 10:15:00,148.95,148.95,148.865,148.865,314900000.0
2009-05-05 10:16:00,148.87,148.9,148.865,148.88,371800000.0
2009-05-05 10:17:00,148.88,148.92,148.88,148.9,273600000.0
2009-05-05 10:18:00,148.9,148.92,148.855,148.855,131600000.0
2009-05-05 10:19:00,148.86,148.925,148.855,148.925,261800000.0
2009-05-05 10:20:00,148.925,148.995,148.92,148.995,526800000.0
2009-05-05 10:21:00,149.0,149.025,148.975,149.0,378400000.0
2009-05-05 10:22:00,149.0,149.0,148.915,148.97,452600000.0
2009-05-05 10:23:00,148.98,148.995,148.975,148.995,268400000.0
2009-05-05 10:24:00,148.985,148.995,148.895,148.96,538200000.0
2009-05-05 10:25:00,148.955,148.98,148.905,148.965,320400000.0
2009-05-05 10:26:00,148.97,148.98,148.935,148.94,294200000.0
2009-05-05 10:27:00,148.945,148.965,148.94,148.95,217600000.0
2009-05-05 10:28:00,148.945,148.95,148.915,148.925,90600000.0
2009-05-05 10:29:00,148.925,148.98,148.925,148.94,126000000.0
2009-05-05 10:30:00,148.945,149.035,148.94,149.02,181400000.0
2009-05-05 10:31:00,149.02,149.045,148.99,149.025,510400000.0
2009-05-05 10:32:00,149.025,149.04,148.99,149.01,371400000.0
2009-05-05 10:33:00,149.015,149.04,148.995,149.04,202600000.0
2009-05-05 10:34:00,149.045,149.15,149.045,149.145,384000000.0
2009-05-05 10:35:00,149.14,149.14,149.075,149.075,464400000.0
2009-05-05 10:36:00,149.08,149.145,149.08,149.095,395400000.0
2009-05-05 10:37:00,149.1,149.15,149.055,149.14,290200000.0
2009-05-05 10:38:00,149.135,149.195,149.125,149.185,188000000.0
2009-05-05 10:39:00,149.18,149.25,149.17,149.245,209200000.0
2009-05-05 10:40:00,149.24,149.44,149.215,149.36,485000000.0
2009-05-05 10:41:00,149.36,149.465,149.36,149.385,628200000.0
2009-05-05 10:42:00,149.4,149.415,149.38,149.39,354000000.0
2009-05-05 10:43:00,149.41,149.425,149.375,149.385,116542404.0
2009-05-05 10:44:00,149.395,149.52,149.395,149.485,347900000.0
2009-05-05 10:45:00,149.48,149.545,149.48,149.52,600400000.0
2009-05-05 10:46:00,149.535,149.55,149.5,149.5,415000000.0
2009-05-05 10:47:00,149.505,149.535,149.47,149.475,424600000.0
2009-05-05 10:48:00,149.475,149.49,149.365,149.375,283600000.0
2009-05-05 10:49:00,149.375,149.48,149.355,149.48,472800000.0
2009-05-05 10:50:00,149.48,149.545,149.475,149.54,397849999.0
2009-05-05 10:51:00,149.54,149.56,149.48,149.48,440400000.0
2009-05-05 10:52:00,149.47,149.66,149.465,149.645,574000000.0
2009-05-05 10:53:00,149.64,149.65,149.535,149.61,424200000.0
2009-05-05 10:54:00,149.605,149.62,149.585,149.605,363000000.0
2009-05-05 10:55:00,149.605,149.705,149.605,149.695,430000000.0
2009-05-05 10:56:00,149.695,149.775,149.645,149.645,560600000.0
2009-05-05 10:57:00,149.645,149.645,149.495,149.495,548600000.0
2009-05-05 10:58:00,149.5,149.5,149.445,149.445,352050000.0
2009-05-05 10:59:00,149.445,149.46,149.365,149.375,411400000.0
2009-05-05 11:00:00,149.375,149.45,149.37,149.44,461400000.0
2009-05-05 11:01:00,149.435,149.59,149.435,149.575,428800000.0
2009-05-05 11:02:00,149.575,149.575,149.48,149.48,403000000.0
2009-05-05 11:03:00,149.5,149.525,149.5,149.525,536400000.0
2009-05-05 11:04:00,149.525,149.755,149.515,149.71,521350000.0
2009-05-05 11:05:00,149.715,149.72,149.565,149.595,482800000.0
2009-05-05 11:06:00,149.595,149.77,149.59,149.74,327800000.0
2009-05-05 11:07:00,149.74,149.745,149.63,149.63,290800000.0
2009-05-05 11:08:00,149.635,149.64,149.555,149.555,307200000.0
2009-05-05 11:09:00,149.555,149.69,149.545,149.69,454200000.0
2009-05-05 11:10:00,149.69,149.81,149.65,149.805,530200000.0
2009-05-05 11:11:00,149.805,149.81,149.715,149.77,581800000.0
2009-05-05 11:12:00,149.76,149.765,149.725,149.76,391800000.0
2009-05-05 11:13:00,149.76,149.77,149.715,149.72,380200000.0
2009-05-05 11:14:00,149.72,149.755,149.695,149.72,373800000.0
2009-05-05 11:15:00,149.72,149.72,149.675,149.68,244400000.0
2009-05-05 11:16:00,149.68,149.7,149.635,149.7,252000000.0
2009-05-05 11:17:00,149.705,149.72,149.555,149.59,272600000.0
2009-05-05 11:18:00,149.59,149.595,149.55,149.565,169700000.0
2009-05-05 11:19:00,149.56,149.615,149.54,149.54,133000000.0
2009-05-05 11:20:00,149.565,149.63,149.55,149.61,247600000.0
2009-05-05 11:21:00,149.61,149.61,149.51,149.51,260800000.0
2009-05-05 11:22:00,149.525,149.55,149.455,149.465,458800000.0
2009-05-05 11:23:00,149.465,149.465,149.41,149.415,507200000.0
2009-05-05 11:24:00,149.415,149.465,149.405,149.455,524200000.0
2009-05-05 11:25:00,149.455,149.495,149.445,149.45,508300000.0
2009-05-05 11:26:00,149.45,149.555,149.45,149.535,400400000.0
2009-05-05 11:27:00,149.54,149.615,149.53,149.57,497800000.0
2009-05-05 11:28:00,149.575,149.575,149.49,149.55,313900000.0
2009-05-05 11:29:00,149.575,149.635,149.52,149.545,498250000.0
2009-05-05 11:30:00,149.545,149.615,149.52,149.555,351200000.0
2009-05-05 11:31:00,149.565,149.595,149.54,149.595,243200000.0
2009-05-05 11:32:00,149.585,149.68,149.555,149.595,477000000.0
2009-05-05 11:33:00,149.595,149.66,149.585,149.62,294600000.0
2009-05-05 11:34:00,149.615,149.615,149.54,149.565,184400000.0
2009-05-05 11:35:00,149.56,149.59,149.51,149.545,224000000.0
2009-05-05 11:36:00,149.54,149.55,149.495,149.5,331800000.0
2009-05-05 11:37:00,149.495,149.54,149.495,149.53,136800000.0
2009-05-05 11:38:00,149.52,149.52,149.43,149.505,216800000.0
2009-05-05 11:39:00,149.5,149.505,149.405,149.42,263800000.0
2009-05-05 11:40:00,149.42,149.44,149.39,149.425,248800000.0
2009-05-05 11:41:00,149.425,149.48,149.41,149.42,402400000.0
2009-05-05 11:42:00,149.42,149.42,149.38,149.395,256000000.0
2009-05-05 11:43:00,149.415,149.54,149.395,149.46,597000000.0
2009-05-05 11:44:00,149.47,149.515,149.47,149.475,409200000.0
2009-05-05 11:45:00,149.475,149.49,149.4,149.4,246000000.0
2009-05-05 11:46:00,149.4,149.415,149.375,149.4,88900000.0
2009-05-05 11:47:00,149.37,149.45,149.355,149.415,216600000.0
2009-05-05 11:48:00,149.415,149.435,149.395,149.415,486200000.0
2009-05-05 11:49:00,149.42,149.55,149.41,149.53,602200000.0
2009-05-05 11:50:00,149.53,149.575,149.495,149.555,412200000.0
2009-05-05 11:51:00,149.555,149.655,149.54,149.63,389600000.0
2009-05-05 11:52:00,149.62,149.63,149.585,149.59,211400000.0
2009-05-05 11:53:00,149.585,149.62,149.54,149.62,347200000.0
2009-05-05 11:54:00,149.63,149.67,149.545,149.545,357000000.0
2009-05-05 11:55:00,149.545,149.645,149.5,149.625,259800000.0
2009-05-05 11:56:00,149.625,149.625,149.53,149.575,397200000.0
2009-05-05 11:57:00,149.575,149.625,149.555,149.625,195800000.0
2009-05-05 11:58:00,149.615,149.625,149.515,149.525,422200000.0
2009-05-05 11:59:00,149.525,149.535,149.46,149.47,397650000.0
2009-05-05 12:00:00,149.465,149.495,149.395,149.445,425000000.0
2009-05-05 12:01:00,149.43,149.48,149.43,149.47,182600000.0
2009-05-05 12:02:00,149.475,149.475,149.325,149.41,247500000.0
2009-05-05 12:03:00,149.415,149.415,149.38,149.4,270400000.0
2009-05-05 12:04:00,149.39,149.46,149.375,149.42,287000000.0
2009-05-05 12:05:00,149.415,149.435,149.405,149.435,91400000.0
2009-05-05 12:06:00,149.43,149.5,149.41,149.44,295600000.0
2009-05-05 12:07:00,149.435,149.475,149.43,149.46,95000000.0
2009-05-05 12:08:00,149.465,149.48,149.41,149.415,101200000.0
2009-05-05 12:09:00,149.405,149.425,149.405,149.41,111000000.0
2009-05-05 12:10:00,149.41,149.475,149.41,149.47,200600000.0
2009-05-05 12:11:00,149.47,149.47,149.35,149.37,231800000.0
2009-05-05 12:12:00,149.37,149.375,149.345,149.375,85800000.0
2009-05-05 12:13:00,149.375,149.43,149.37,149.425,293000000.0
2009-05-05 12:14:00,149.42,149.54,149.4,149.49,444800000.0
2009-05-05 12:15:00,149.5,149.565,149.49,149.505,455200000.0
2009-05-05 12:16:00,149.505,149.515,149.445,149.46,373000000.0
2009-05-05 12:17:00,149.46,149.495,149.45,149.49,171200000.0
2009-05-05 12:18:00,149.49,149.535,149.465,149.495,293000000.0
2009-05-05 12:19:00,149.495,149.495,149.44,149.44,181600000.0
2009-05-05 12:20:00,149.44,149.495,149.44,149.485,201400000.0
2009-05-05 12:21:00,149.49,149.53,149.48,149.51,243000000.0
2009-05-05 12:22:00,149.51,149.51,149.47,149.485,240800000.0
2009-05-05 12:23:00,149.48,149.485,149.465,149.465,150400000.0
2009-05-05 12:24:00,149.47,149.5,149.455,149.48,293600000.0
2009-05-05 12:25:00,149.49,149.615,149.485,149.615,384200000.0
2009-05-05 12:26:00,149.625,149.64,149.44,149.465,465400000.0
2009-05-05 12:27:00,149.47,149.545,149.455,149.54,192800000.0
2009-05-05 12:28:00,149.53,149.545,149.52,149.54,224800000.0
2009-05-05 12:29:00,149.54,149.56,149.495,149.53,273000000.0
2009-05-05 12:30:00,149.53,149.61,149.525,149.605,428200000.0
2009-05-05 12:31:00,149.61,149.62,149.585,149.595,330200000.0
2009-05-05 12:32:00,149.595,149.61,149.575,149.59,298400000.0
2009-05-05 12:33:00,149.59,149.61,149.55,149.555,375200000.0
2009-05-05 12:34:00,149.555,149.59,149.525,149.58,190200000.0
2009-05-05 12:35:00,149.58,149.58,149.485,149.485,163200000.0
2009-05-05 12:36:00,149.505,149.52,149.45,149.5,272400000.0
2009-05-05 12:37:00,149.49,149.5,149.475,149.49,97200000.0
2009-05-05 12:38:00,149.505,149.57,149.455,149.55,257400000.0
2009-05-05 12:39:00,149.55,149.555,149.465,149.48,299400000.0
2009-05-05 12:40:00,149.49,149.53,149.475,149.53,247200000.0
2009-05-05 12:41:00,149.56,149.645,149.535,149.56,282400000.0
2009-05-05 12:42:00,149.555,149.555,149.485,149.515,207600000.0
2009-05-05 12:43:00,149.515,149.535,149.43,149.48,248200000.0
2009-05-05 12:44:00,149.485,149.51,149.47,149.48,235600000.0
2009-05-05 12:45:00,149.48,149.535,149.465,149.53,225600000.0
2009-05-05 12:46:00,149.52,149.54,149.45,149.45,232600000.0
2009-05-05 12:47:00,149.455,149.53,149.455,149.5,327600000.0
2009-05-05 12:48:00,149.485,149.535,149.485,149.515,255600000.0
2009-05-05 12:49:00,149.515,149.58,149.51,149.58,334000000.0
2009-05-05 12:50:00,149.585,149.59,149.485,149.5,239000000.0
2009-05-05 12:51:00,149.495,149.495,149.45,149.48,180200000.0
2009-05-05 12:52:00,149.49,149.505,149.46,149.495,135600000.0
2009-05-05 12:53:00,149.49,149.495,149.42,149.435,137600000.0
2009-05-05 12:54:00,149.435,149.48,149.405,149.44,209800000.0
2009-05-05 12:55:00,149.44,149.47,149.42,149.45,133200000.0
2009-05-05 12:56:00,149.45,149.46,149.43,149.43,113400000.0
2009-05-05 12:57:00,149.435,149.495,149.425,149.485,279400000.0
2009-05-05 12:58:00,149.485,149.495,149.475,149.49,250200000.0
2009-05-05 12:59:00,149.49,149.505,149.42,149.485,404000000.0
2009-05-05 13:00:00,149.45,149.565,149.45,149.55,298000000.0
2009-05-05 13:01:00,149.555,149.57,149.54,149.545,286400000.0
2009-05-05 13:02:00,149.545,149.615,149.545,149.565,386800000.0
2009-05-05 13:03:00,149.56,149.67,149.555,149.62,496000000.0
2009-05-05 13:04:00,149.645,149.775,149.615,149.77,499600000.0
2009-05-05 13:05:00,149.765,149.85,149.7,149.76,525000000.0
2009-05-05 13:06:00,149.755,149.775,149.685,149.695,358400000.0
2009-05-05 13:07:00,149.695,149.705,149.64,149.64,460200000.0
2009-05-05 13:08:00,149.64,149.7,149.57,149.64,283800000.0
2009-05-05 13:09:00,149.64,149.755,149.635,149.72,304000000.0
2009-05-05 13:10:00,149.72,149.77,149.69,149.755,289000000.0
2009-05-05 13:11:00,149.755,149.86,149.75,149.825,320400000.0
2009-05-05 13:12:00,149.84,149.845,149.81,149.81,322400000.0
2009-05-05 13:13:00,149.81,149.81,149.665,149.73,341800000.0
2009-05-05 13:14:00,149.73,149.73,149.645,149.67,206600000.0
2009-05-05 13:15:00,149.675,149.735,149.675,149.7,274200000.0
2009-05-05 13:16:00,149.7,149.72,149.665,149.665,285400000.0
2009-05-05 13:17:00,149.66,149.67,149.595,149.61,179000000.0
2009-05-05 13:18:00,149.62,149.64,149.575,149.58,128200000.0
2009-05-05 13:19:00,149.575,149.65,149.575,149.62,174400000.0
2009-05-05 13:20:00,149.62,149.655,149.605,149.65,297200000.0
2009-05-05 13:21:00,149.645,149.67,149.585,149.67,130000000.0
2009-05-05 13:22:00,149.685,149.735,149.67,149.695,243400000.0
2009-05-05 13:23:00,149.69,149.715,149.685,149.685,170400000.0
2009-05-05 13:24:00,149.685,149.685,149.605,149.64,385000000.0
2009-05-05 13:25:00,149.63,149.65,149.585,149.645,199000000.0
2009-05-05 13:26:00,149.64,149.645,149.585,149.615,355200000.0
2009-05-05 13:27:00,149.615,149.655,149.6,149.635,261200000.0
2009-05-05 13:28:00,149.64,149.655,149.63,149.645,106800000.0
2009-05-05 13:29:00,149.64,149.665,149.57,149.57,177200000.0
2009-05-05 13:30:00,149.6,149.675,149.59,149.645,125600000.0
2009-05-05 13:31:00,149.64,149.65,149.59,149.61,198800000.0
2009-05-05 13:32:00,149.61,149.62,149.54,149.54,197400000.0
2009-05-05 13:33:00,149.55,149.59,149.55,149.565,150400000.0
2009-05-05 13:34:00,149.565,149.58,149.545,149.55,177200000.0
2009-05-05 13:35:00,149.545,149.555,149.525,149.525,78800000.0
2009-05-05 13:36:00,149.52,149.535,149.485,149.49,84400000.0
2009-05-05 13:37:00,149.495,149.57,149.495,149.57,157400000.0
2009-05-05 13:38:00,149.57,149.57,149.52,149.52,332800000.0
2009-05-05 13:39:00,149.52,149.58,149.52,149.58,233400000.0
2009-05-05 13:40:00,149.575,149.61,149.57,149.585,128800000.0
2009-05-05 13:41:00,149.585,149.635,149.58,149.6,350000000.0
2009-05-05 13:42:00,149.605,149.68,149.59,149.64,207200000.0
2009-05-05 13:43:00,149.64,149.655,149.595,149.6,192600000.0
2009-05-05 13:44:00,149.6,149.645,149.595,149.595,205000000.0
2009-05-05 13:45:00,149.595,149.605,149.51,149.515,332800000.0
2009-05-05 13:46:00,149.52,149.54,149.445,149.45,314600000.0
2009-05-05 13:47:00,149.45,149.45,149.35,149.385,152600000.0
2009-05-05 13:48:00,149.385,149.4,149.27,149.27,433000001.0
2009-05-05 13:49:00,149.27,149.38,149.27,149.36,487600000.0
2009-05-05 13:50:00,149.36,149.375,149.295,149.315,583500000.0
2009-05-05 13:51:00,149.305,149.315,149.28,149.3,376400000.0
2009-05-05 13:52:00,149.3,149.34,149.275,149.305,264400000.0
2009-05-05 13:53:00,149.31,149.315,149.29,149.305,311000000.0
2009-05-05 13:54:00,149.3,149.335,149.295,149.32,362400000.0
2009-05-05 13:55:00,149.325,149.435,149.315,149.42,362800000.0
2009-05-05 13:56:00,149.42,149.435,149.37,149.385,261000000.0
2009-05-05 13:57:00,149.385,149.425,149.385,149.41,186200000.0
2009-05-05 13:58:00,149.43,149.465,149.425,149.46,140800000.0
2009-05-05 13:59:00,149.455,149.47,149.445,149.45,136600000.0
2009-05-05 14:00:00,149.445,149.47,149.38,149.39,368400000.0
2009-05-05 14:01:00,149.38,149.485,149.37,149.475,534400000.0
2009-05-05 14:02:00,149.475,149.54,149.475,149.53,296200000.0
2009-05-05 14:03:00,149.53,149.54,149.505,149.515,147800000.0
2009-05-05 14:04:00,149.515,149.515,149.455,149.46,253800000.0
2009-05-05 14:05:00,149.455,149.455,149.37,149.37,186800000.0
2009-05-05 14:06:00,149.37,149.415,149.37,149.41,246000000.0
2009-05-05 14:07:00,149.41,149.485,149.41,149.465,204200000.0
2009-05-05 14:08:00,149.465,149.485,149.45,149.485,183400000.0
2009-05-05 14:09:00,149.485,149.53,149.475,149.5,295000000.0
2009-05-05 14:10:00,149.5,149.53,149.49,149.5,177000000.0
2009-05-05 14:11:00,149.5,149.5,149.465,149.495,266400000.0
2009-05-05 14:12:00,149.49,149.54,149.47,149.48,304200000.0
2009-05-05 14:13:00,149.475,149.535,149.46,149.465,303800000.0
2009-05-05 14:14:00,149.46,149.66,149.445,149.66,314200000.0
2009-05-05 14:15:00,149.655,149.66,149.48,149.535,382250000.0
2009-05-05 14:16:00,149.535,149.56,149.48,149.48,425400000.0
2009-05-05 14:17:00,149.49,149.515,149.45,149.515,259800000.0
2009-05-05 14:18:00,149.515,149.535,149.5,149.53,213600000.0
2009-05-05 14:19:00,149.53,149.565,149.52,149.52,218000000.0
2009-05-05 14:20:00,149.515,149.53,149.495,149.5,363000000.0
2009-05-05 14:21:00,149.5,149.51,149.49,149.5,155800000.0
2009-05-05 14:22:00,149.5,149.525,149.485,149.525,187600000.0
2009-05-05 14:23:00,149.52,149.54,149.51,149.515,284600000.0
2009-05-05 14:24:00,149.515,149.515,149.405,149.405,261100000.0
2009-05-05 14:25:00,149.41,149.415,149.295,149.305,217450000.0
2009-05-05 14:26:00,149.305,149.33,149.22,149.265,275400000.0
2009-05-05 14:27:00,149.275,149.3,149.16,149.165,235600000.0
2009-05-05 14:28:00,149.165,149.3,149.165,149.265,404200000.0
2009-05-05 14:29:00,149.265,149.315,149.25,149.29,291400000.0
2009-05-05 14:30:00,149.31,149.375,149.31,149.36,218600000.0
2009-05-05 14:31:00,149.35,149.405,149.345,149.37,268600000.0
2009-05-05 14:32:00,149.365,149.38,149.33,149.34,350600000.0
2009-05-05 14:33:00,149.34,149.365,149.325,149.34,207600000.0
2009-05-05 14:34:00,149.34,149.355,149.295,149.33,183000000.0
2009-05-05 14:35:00,149.325,149.335,149.305,149.315,88600000.0
2009-05-05 14:36:00,149.31,149.385,149.31,149.365,289600000.0
2009-05-05 14:37:00,149.36,149.46,149.355,149.395,364800000.0
2009-05-05 14:38:00,149.37,149.45,149.365,149.405,338200000.0
2009-05-05 14:39:00,149.405,149.47,149.405,149.425,229000000.0
2009-05-05 14:40:00,149.43,149.535,149.425,149.53,514000000.0
2009-05-05 14:41:00,149.53,149.58,149.495,149.495,629000000.0
2009-05-05 14:42:00,149.505,149.545,149.485,149.535,436200000.0
2009-05-05 14:43:00,149.535,149.565,149.49,149.54,415000000.0
2009-05-05 14:44:00,149.53,149.55,149.465,149.475,405200000.0
2009-05-05 14:45:00,149.48,149.5,149.435,149.445,287800000.0
2009-05-05 14:46:00,149.445,149.525,149.445,149.45,442000000.0
2009-05-05 14:47:00,149.455,149.455,149.35,149.415,383600000.0
2009-05-05 14:48:00,149.425,149.505,149.41,149.49,233600000.0
2009-05-05 14:49:00,149.49,149.505,149.47,149.49,477200000.0
2009-05-05 14:50:00,149.485,149.49,149.42,149.43,366100000.0
2009-05-05 14:51:00,149.42,149.435,149.385,149.425,482600000.0
2009-05-05 14:52:00,149.43,149.485,149.415,149.445,363600000.0
2009-05-05 14:53:00,149.445,149.45,149.39,149.43,409200000.0
2009-05-05 14:54:00,149.43,149.45,149.365,149.405,320600000.0
2009-05-05 14:55:00,149.41,149.475,149.385,149.445,265000000.0
2009-05-05 14:56:00,149.445,149.47,149.415,149.455,288650000.0
2009-05-05 14:57:00,149.455,149.49,149.445,149.475,366400000.0
2009-05-05 14:58:00,149.47,149.535,149.47,149.515,239200000.0
2009-05-05 14:59:00,149.52,149.55,149.505,149.545,353400000.0
2009-05-05 15:00:00,149.525,149.59,149.495,149.59,330800000.0
2009-05-05 15:01:00,149.59,149.61,149.54,149.545,353200000.0
2009-05-05 15:02:00,149.55,149.605,149.54,149.55,451200000.0
2009-05-05 15:03:00,149.55,149.62,149.53,149.62,330200000.0
2009-05-05 15:04:00,149.63,149.635,149.57,149.62,286000000.0
2009-05-05 15:05:00,149.62,149.625,149.57,149.6,355600000.0
2009-05-05 15:06:00,149.605,149.605,149.525,149.535,313200000.0
2009-05-05 15:07:00,149.535,149.535,149.49,149.515,260600000.0
2009-05-05 15:08:00,149.51,149.515,149.49,149.49,100800000.0
2009-05-05 15:09:00,149.485,149.545,149.475,149.475,329000000.0
2009-05-05 15:10:00,149.48,149.48,149.435,149.44,279850000.0
2009-05-05 15:11:00,149.435,149.535,149.435,149.535,275550000.0
2009-05-05 15:12:00,149.535,149.55,149.435,149.44,415400000.0
2009-05-05 15:13:00,149.445,149.525,149.445,149.485,343000000.0
2009-05-05 15:14:00,149.485,149.485,149.42,149.465,191000000.0
2009-05-05 15:15:00,149.455,149.495,149.44,149.495,180800000.0
2009-05-05 15:16:00,149.5,149.535,149.47,149.515,177200000.0
2009-05-05 15:17:00,149.515,149.52,149.49,149.515,164800000.0
2009-05-05 15:18:00,149.52,149.52,149.47,149.485,188400000.0
2009-05-05 15:19:00,149.48,149.49,149.46,149.485,173600000.0
2009-05-05 15:20:00,149.48,149.51,149.47,149.495,174800000.0
2009-05-05 15:21:00,149.5,149.52,149.48,149.51,152600000.0
2009-05-05 15:22:00,149.5,149.5,149.455,149.455,89400000.0
2009-05-05 15:23:00,149.465,149.465,149.4,149.4,128600000.0
2009-05-05 15:24:00,149.41,149.42,149.375,149.375,418600000.0
2009-05-05 15:25:00,149.385,149.415,149.34,149.35,375000000.0
2009-05-05 15:26:00,149.36,149.365,149.31,149.325,417800000.0
2009-05-05 15:27:00,149.325,149.355,149.27,149.34,211000000.0
2009-05-05 15:28:00,149.335,149.36,149.3,149.355,346600000.0
2009-05-05 15:29:00,149.34,149.395,149.34,149.38,221800000.0
2009-05-05 15:30:00,149.38,149.435,149.345,149.365,149600000.0
2009-05-05 15:31:00,149.365,149.375,149.305,149.35,228600000.0
2009-05-05 15:32:00,149.34,149.405,149.33,149.385,302400000.0
2009-05-05 15:33:00,149.385,149.44,149.38,149.435,130600000.0
2009-05-05 15:34:00,149.45,149.45,149.37,149.385,389200000.0
2009-05-05 15:35:00,149.385,149.46,149.32,149.46,500000000.0
2009-05-05 15:36:00,149.455,149.495,149.45,149.47,536600000.0
2009-05-05 15:37:00,149.465,149.59,149.465,149.5,295400000.0
2009-05-05 15:38:00,149.5,149.595,149.495,149.595,306800000.0
2009-05-05 15:39:00,149.605,149.605,149.46,149.54,313000000.0
2009-05-05 15:40:00,149.545,149.58,149.515,149.515,178400000.0
2009-05-05 15:41:00,149.515,149.515,149.385,149.405,416650000.0
2009-05-05 15:42:00,149.42,149.42,149.335,149.345,267600000.0
2009-05-05 15:43:00,149.345,149.355,149.225,149.3,375600000.0
2009-05-05 15:44:00,149.3,149.31,149.25,149.29,205400000.0
2009-05-05 15:45:00,149.29,149.295,149.225,149.235,240800000.0
2009-05-05 15:46:00,149.23,149.245,149.015,149.1,362400000.0
2009-05-05 15:47:00,149.09,149.11,149.0,149.0,223000000.0
2009-05-05 15:48:00,149.005,149.08,148.965,149.075,248600000.0
2009-05-05 15:49:00,149.075,149.11,149.005,149.05,195400000.0
2009-05-05 15:50:00,149.05,149.1,149.03,149.05,210600000.0
2009-05-05 15:51:00,149.055,149.08,149.01,149.07,242200000.0
2009-05-05 15:52:00,149.08,149.15,149.06,149.115,402200000.0
2009-05-05 15:53:00,149.115,149.135,149.045,149.1,438600000.0
2009-05-05 15:54:00,149.1,149.155,149.08,149.145,393200000.0
2009-05-05 15:55:00,149.135,149.16,149.06,149.06,356600000.0
2009-05-05 15:56:00,149.07,149.08,149.04,149.08,257800000.0
2009-05-05 15:57:00,149.08,149.19,149.08,149.17,134800000.0
2009-05-05 15:58:00,149.17,149.185,149.14,149.17,256200000.0
2009-05-05 15:59:00,149.175,149.215,149.16,149.19,152600000.0
2009-05-05 16:00:00,149.195,149.31,149.105,149.13,477000000.0
2009-05-05 16:01:00,149.13,149.215,149.13,149.215,428000000.0
2009-05-05 16:02:00,149.205,149.26,149.175,149.25,540800000.0
2009-05-05 16:03:00,149.24,149.28,149.175,149.225,383100000.0
2009-05-05 16:04:00,149.23,149.335,149.23,149.33,438600000.0
2009-05-05 16:05:00,149.33,149.445,149.315,149.44,509400000.0
2009-05-05 16:06:00,149.45,149.46,149.31,149.335,554800000.0
2009-05-05 16:07:00,149.335,149.41,149.33,149.37,277000000.0
2009-05-05 16:08:00,149.365,149.365,149.195,149.205,315200000.0
2009-05-05 16:09:00,149.2,149.27,149.09,149.09,359000000.0
2009-05-05 16:10:00,149.09,149.175,149.09,149.13,325400000.0
2009-05-05 16:11:00,149.125,149.155,149.08,149.095,311400000.0
2009-05-05 16:12:00,149.095,149.13,149.075,149.125,455400000.0
2009-05-05 16:13:00,149.12,149.275,149.11,149.26,390600000.0
2009-05-05 16:14:00,149.255,149.255,149.095,149.095,523800000.0
2009-05-05 16:15:00,149.1,149.17,149.085,149.15,287000000.0
2009-05-05 16:16:00,149.15,149.2,149.1,149.14,390400000.0
2009-05-05 16:17:00,149.14,149.16,149.05,149.05,319800000.0
2009-05-05 16:18:00,149.01,149.115,149.005,149.065,190950000.0
2009-05-05 16:19:00,149.08,149.135,149.04,149.125,212200000.0
2009-05-05 16:20:00,149.13,149.165,149.015,149.015,329600000.0
2009-05-05 16:21:00,149.015,149.1,149.015,149.065,331600000.0
2009-05-05 16:22:00,149.06,149.09,149.025,149.05,152200000.0
2009-05-05 16:23:00,149.055,149.06,148.9,148.91,330200000.0
2009-05-05 16:24:00,148.905,148.97,148.84,148.84,455400000.0
2009-05-05 16:25:00,148.87,148.955,148.83,148.885,356200000.0
2009-05-05 16:26:00,148.895,149.005,148.865,149.0,259400000.0
2009-05-05 16:27:00,149.0,149.005,148.855,148.89,362600000.0
2009-05-05 16:28:00,148.9,148.94,148.805,148.895,445400000.0
2009-05-05 16:29:00,148.895,148.895,148.82,148.87,435800000.0
2009-05-05 16:30:00,148.87,148.895,148.79,148.805,253400000.0
2009-05-05 16:31:00,148.8,148.815,148.735,148.76,483000000.0
2009-05-05 16:32:00,148.755,148.8,148.705,148.755,334000000.0
2009-05-05 16:33:00,148.76,148.81,148.725,148.795,306800000.0
2009-05-05 16:34:00,148.78,148.785,148.625,148.7,307200000.0
2009-05-05 16:35:00,148.705,148.79,148.68,148.75,229600000.0
2009-05-05 16:36:00,148.72,148.815,148.72,148.79,323800000.0
2009-05-05 16:37:00,148.79,148.82,148.75,148.75,217000000.0
2009-05-05 16:38:00,148.75,148.8,148.675,148.675,264400000.0
2009-05-05 16:39:00,148.675,148.745,148.675,148.74,219600000.0
2009-05-05 16:40:00,148.74,148.755,148.62,148.625,345000000.0
2009-05-05 16:41:00,148.635,148.64,148.515,148.545,424600000.0
2009-05-05 16:42:00,148.555,148.6,148.535,148.565,220200000.0
2009-05-05 16:43:00,148.565,148.59,148.555,148.575,376800000.0
2009-05-05 16:44:00,148.58,148.655,148.58,148.64,521400000.0
2009-05-05 16:45:00,148.64,148.77,148.64,148.765,472200000.0
2009-05-05 16:46:00,148.77,148.83,148.77,148.795,330200000.0
2009-05-05 16:47:00,148.795,148.82,148.705,148.705,403600000.0
2009-05-05 16:48:00,148.715,148.79,148.66,148.72,330000000.0
2009-05-05 16:49:00,148.705,148.745,148.66,148.71,441600000.0
2009-05-05 16:50:00,148.715,148.785,148.7,148.74,276000000.0
2009-05-05 16:51:00,148.74,148.85,148.715,148.85,181000000.0
2009-05-05 16:52:00,148.85,148.895,148.845,148.895,230600000.0
2009-05-05 16:53:00,148.9,148.945,148.895,148.925,169250000.0
2009-05-05 16:54:00,148.93,148.985,148.91,148.975,168650000.0
2009-05-05 16:55:00,148.975,148.975,148.9,148.9,187400000.0
2009-05-05 16:56:00,148.905,148.95,148.875,148.93,277800000.0
2009-05-05 16:57:00,148.925,148.93,148.855,148.855,328800000.0
2009-05-05 16:58:00,148.855,148.95,148.855,148.92,310400000.0
2009-05-05 16:59:00,148.93,149.05,148.91,148.975,236000000.0
2009-05-05 17:00:00,148.975,149.025,148.97,148.98,453600000.0
2009-05-05 17:01:00,148.98,149.025,148.975,148.99,383400000.0
2009-05-05 17:02:00,148.995,149.005,148.92,148.94,251900000.0
2009-05-05 17:03:00,148.945,149.065,148.945,148.98,324600000.0
2009-05-05 17:04:00,148.985,149.0,148.935,148.96,463400000.0
2009-05-05 17:05:00,148.96,149.005,148.905,148.915,363800000.0
2009-05-05 17:06:00,148.92,148.96,148.91,148.915,281800000.0
2009-05-05 17:07:00,148.92,148.97,148.9,148.97,351200000.0
2009-05-05 17:08:00,148.965,149.045,148.94,148.99,529200000.0
2009-05-05 17:09:00,148.99,149.01,148.96,148.975,432200000.0
2009-05-05 17:10:00,148.975,148.995,148.925,148.98,388200000.0
2009-05-05 17:11:00,148.98,149.02,148.98,149.01,242200000.0
2009-05-05 17:12:00,149.005,149.1,149.0,149.03,387200000.0
2009-05-05 17:13:00,149.025,149.11,148.995,149.07,355600000.0
2009-05-05 17:14:00,149.06,149.085,149.025,149.055,279200000.0
2009-05-05 17:15:00,149.055,149.13,149.035,149.1,315000000.0
2009-05-05 17:16:00,149.085,149.2,149.085,149.185,314800000.0
2009-05-05 17:17:00,149.185,149.275,149.18,149.25,340800000.0
2009-05-05 17:18:00,149.25,149.265,149.225,149.245,269800000.0
2009-05-05 17:19:00,149.235,149.275,149.185,149.2,271600000.0
2009-05-05 17:20:00,149.195,149.21,149.11,149.125,315200000.0
2009-05-05 17:21:00,149.125,149.19,149.12,149.125,217600000.0
2009-05-05 17:22:00,149.13,149.14,149.035,149.035,195400000.0
2009-05-05 17:23:00,149.04,149.07,148.985,149.0,415800000.0
2009-05-05 17:24:00,149.0,149.085,148.965,149.045,404600000.0
2009-05-05 17:25:00,149.045,149.045,148.96,148.985,207400000.0
2009-05-05 17:26:00,148.99,149.09,148.955,148.995,374000000.0
2009-05-05 17:27:00,149.0,149.055,148.99,149.005,241400000.0
2009-05-05 17:28:00,148.99,149.025,148.985,148.995,152600000.0
2009-05-05 17:29:00,149.01,149.025,148.995,149.005,167600000.0
2009-05-05 17:30:00,149.005,149.125,148.995,149.125,132200000.0
2009-05-05 17:31:00,149.1,149.105,149.03,149.065,196600000.0
2009-05-05 17:32:00,149.08,149.14,149.045,149.055,300800000.0
2009-05-05 17:33:00,149.055,149.06,148.975,149.02,291800000.0
2009-05-05 17:34:00,149.025,149.055,148.99,149.0,245600000.0
2009-05-05 17:35:00,149.0,149.0,148.94,148.97,286800000.0
2009-05-05 17:36:00,148.965,148.995,148.945,148.985,389200000.0
2009-05-05 17:37:00,149.0,149.055,148.99,149.03,483400000.0
2009-05-05 17:38:00,149.03,149.06,149.015,149.025,521600000.0
2009-05-05 17:39:00,149.025,149.045,148.975,149.035,386200000.0
2009-05-05 17:40:00,149.025,149.08,148.995,149.05,342400000.0
2009-05-05 17:41:00,149.05,149.09,149.05,149.075,345800000.0
2009-05-05 17:42:00,149.07,149.115,149.06,149.065,235400000.0
2009-05-05 17:43:00,149.08,149.14,149.08,149.125,177600000.0
2009-05-05 17:44:00,149.125,149.16,149.11,149.16,182200000.0
2009-05-05 17:45:00,149.15,149.185,149.15,149.17,262400000.0
2009-05-05 17:46:00,149.165,149.18,149.155,149.18,157600000.0
2009-05-05 17:47:00,149.175,149.23,149.16,149.21,116800000.0
2009-05-05 17:48:00,149.205,149.22,149.165,149.195,259200000.0
2009-05-05 17:49:00,149.19,149.195,149.135,149.14,148200000.0
2009-05-05 17:50:00,149.14,149.175,149.105,149.175,242400000.0
2009-05-05 17:51:00,149.175,149.175,149.08,149.09,319000000.0
2009-05-05 17:52:00,149.1,149.12,149.085,149.1,172200000.0
2009-05-05 17:53:00,149.1,149.16,149.06,149.11,223800000.0
2009-05-05 17:54:00,149.1,149.16,149.09,149.095,217400000.0
2009-05-05 17:55:00,149.1,149.145,149.08,149.085,504800000.0
2009-05-05 17:56:00,149.085,149.125,149.07,149.085,302800000.0
2009-05-05 17:57:00,149.085,149.17,149.085,149.1,217000000.0
2009-05-05 17:58:00,149.1,149.105,149.065,149.09,194000000.0
2009-05-05 17:59:00,149.095,149.11,149.07,149.09,134200000.0
2009-05-05 18:00:00,149.095,149.135,149.0,149.055,420200000.0
2009-05-05 18:01:00,149.085,149.13,149.065,149.095,445200000.0
2009-05-05 18:02:00,149.095,149.115,149.045,149.045,375600000.0
2009-05-05 18:03:00,149.045,149.075,149.035,149.045,196200000.0
2009-05-05 18:04:00,149.045,149.055,149.01,149.045,330200000.0
2009-05-05 18:05:00,149.045,149.045,149.02,149.045,157600000.0
2009-05-05 18:06:00,149.035,149.045,149.005,149.045,224200000.0
2009-05-05 18:07:00,149.05,149.18,149.05,149.18,328800000.0
2009-05-05 18:08:00,149.185,149.215,149.09,149.1,362500000.0
2009-05-05 18:09:00,149.1,149.175,149.09,149.155,366400000.0
2009-05-05 18:10:00,149.17,149.195,149.115,149.14,452450000.0
2009-05-05 18:11:00,149.135,149.22,149.13,149.22,372800000.0
2009-05-05 18:12:00,149.215,149.26,149.205,149.26,476600000.0
2009-05-05 18:13:00,149.25,149.3,149.23,149.275,402400000.0
2009-05-05 18:14:00,149.27,149.3,149.27,149.3,389800000.0
2009-05-05 18:15:00,149.3,149.355,149.29,149.335,630600000.0
2009-05-05 18:16:00,149.33,149.345,149.31,149.33,441200000.0
2009-05-05 18:17:00,149.325,149.33,149.27,149.285,318800000.0
2009-05-05 18:18:00,149.28,149.31,149.275,149.295,186800000.0
2009-05-05 18:19:00,149.295,149.3,149.26,149.275,186200000.0
2009-05-05 18:20:00,149.275,149.275,149.24,149.24,209799999.0
2009-05-05 18:21:00,149.275,149.325,149.275,149.325,195400000.0
2009-05-05 18:22:00,149.325,149.345,149.31,149.335,341600000.0
2009-05-05 18:23:00,149.335,149.365,149.325,149.325,191800000.0
2009-05-05 18:24:00,149.325,149.355,149.315,149.325,165600000.0
2009-05-05 18:25:00,149.325,149.345,149.325,149.34,162400000.0
2009-05-05 18:26:00,149.335,149.38,149.32,149.37,237600000.0
2009-05-05 18:27:00,149.37,149.38,149.25,149.305,482200000.0
2009-05-05 18:28:00,149.295,149.305,149.275,149.29,174600000.0
2009-05-05 18:29:00,149.295,149.295,149.225,149.225,212200000.0
2009-05-05 18:30:00,149.225,149.27,149.225,149.25,333000000.0
2009-05-05 18:31:00,149.25,149.28,149.23,149.26,324400000.0
2009-05-05 18:32:00,149.26,149.275,149.23,149.23,386200000.0
2009-05-05 18:33:00,149.24,149.255,149.23,149.235,232000000.0
2009-05-05 18:34:00,149.24,149.255,149.225,149.25,341200000.0
2009-05-05 18:35:00,149.245,149.285,149.245,149.28,249600000.0
2009-05-05 18:36:00,149.29,149.29,149.245,149.275,339600000.0
2009-05-05 18:37:00,149.275,149.285,149.18,149.19,326000000.0
2009-05-05 18:38:00,149.19,149.195,149.14,149.145,257800000.0
2009-05-05 18:39:00,149.145,149.22,149.145,149.22,199000000.0
2009-05-05 18:40:00,149.22,149.245,149.21,149.215,173400000.0
2009-05-05 18:41:00,149.22,149.23,149.205,149.21,219000000.0
2009-05-05 18:42:00,149.22,149.22,149.19,149.19,184800000.0
2009-05-05 18:43:00,149.19,149.2,149.155,149.175,280200000.0
2009-05-05 18:44:00,149.175,149.185,149.15,149.18,284600000.0
2009-05-05 18:45:00,149.18,149.215,149.155,149.205,385800000.0
2009-05-05 18:46:00,149.205,149.235,149.195,149.215,221600000.0
2009-05-05 18:47:00,149.215,149.215,149.18,149.205,223400000.0
2009-05-05 18:48:00,149.195,149.225,149.19,149.22,340400000.0
2009-05-05 18:49:00,149.225,149.275,149.22,149.275,177200000.0
2009-05-05 18:50:00,149.255,149.265,149.255,149.255,38400000.0
2009-05-05 18:51:00,149.255,149.29,149.225,149.225,242400000.0
2009-05-05 18:52:00,149.225,149.225,149.205,149.22,239200000.0
2009-05-05 18:53:00,149.22,149.22,149.185,149.2,229600000.0
2009-05-05 18:54:00,149.2,149.22,149.185,149.215,238200000.0
2009-05-05 18:55:00,149.2,149.23,149.2,149.23,103200000.0
2009-05-05 18:56:00,149.215,149.245,149.215,149.24,125800000.0
2009-05-05 18:57:00,149.205,149.235,149.205,149.23,115200000.0
2009-05-05 18:58:00,149.23,149.25,149.23,149.24,260400000.0
2009-05-05 18:59:00,149.24,149.27,149.235,149.255,143200000.0
2009-05-05 19:00:00,149.25,149.27,149.215,149.25,257400000.0
2009-05-05 19:01:00,149.255,149.31,149.235,149.305,242800000.0
2009-05-05 19:02:00,149.3,149.335,149.285,149.315,238600000.0
2009-05-05 19:03:00,149.315,149.33,149.28,149.31,403000000.0
2009-05-05 19:04:00,149.31,149.31,149.23,149.275,243800000.0
2009-05-05 19:05:00,149.275,149.395,149.275,149.375,267400000.0
2009-05-05 19:06:00,149.375,149.41,149.37,149.395,337200000.0
2009-05-05 19:07:00,149.395,149.475,149.395,149.47,279400000.0
2009-05-05 19:08:00,149.47,149.505,149.455,149.455,437000000.0
2009-05-05 19:09:00,149.455,149.475,149.445,149.455,400400000.0
2009-05-05 19:10:00,149.45,149.5,149.445,149.485,231200000.0
2009-05-05 19:11:00,149.48,149.48,149.405,149.425,257800000.0
2009-05-05 19:12:00,149.42,149.425,149.35,149.35,208000000.0
2009-05-05 19:13:00,149.345,149.365,149.305,149.305,439800000.0
2009-05-05 19:14:00,149.31,149.31,149.275,149.275,132200000.0
2009-05-05 19:15:00,149.275,149.285,149.185,149.19,192000000.0
2009-05-05 19:16:00,149.195,149.215,149.12,149.17,481300000.0
2009-05-05 19:17:00,149.18,149.19,149.14,149.14,186800000.0
2009-05-05 19:18:00,149.145,149.15,149.105,149.14,285400000.0
2009-05-05 19:19:00,149.16,149.17,149.11,149.11,160800000.0
2009-05-05 19:20:00,149.11,149.21,149.11,149.18,439200000.0
2009-05-05 19:21:00,149.18,149.185,149.13,149.13,367400000.0
2009-05-05 19:22:00,149.13,149.14,149.1,149.11,395200000.0
2009-05-05 19:23:00,149.12,149.125,149.085,149.085,71000000.0
2009-05-05 19:24:00,149.085,149.11,149.075,149.095,320600000.0
2009-05-05 19:25:00,149.095,149.165,149.095,149.14,352000000.0
2009-05-05 19:26:00,149.16,149.195,149.15,149.16,447000000.0
2009-05-05 19:27:00,149.16,149.17,149.13,149.16,416800000.0
2009-05-05 19:28:00,149.16,149.17,149.095,149.105,360800000.0
2009-05-05 19:29:00,149.105,149.115,149.07,149.08,243600000.0
2009-05-05 19:30:00,149.08,149.11,149.065,149.095,291200000.0
2009-05-05 19:31:00,149.095,149.1,149.055,149.065,185800000.0
2009-05-05 19:32:00,149.065,149.07,149.005,149.07,630099998.0
2009-05-05 19:33:00,149.06,149.075,149.04,149.05,200600000.0
2009-05-05 19:34:00,149.045,149.06,149.045,149.045,67200000.0
2009-05-05 19:35:00,149.035,149.07,149.035,149.07,118600000.0
2009-05-05 19:36:00,149.075,149.1,149.065,149.07,286200000.0
2009-05-05 19:37:00,149.075,149.095,149.05,149.085,131800000.0
2009-05-05 19:38:00,149.085,149.12,149.085,149.12,154200000.0
2009-05-05 19:39:00,149.125,149.165,149.125,149.165,400400000.0
2009-05-05 19:40:00,149.17,149.17,149.14,149.15,334600000.0
2009-05-05 19:41:00,149.155,149.17,149.125,149.16,294200000.0
2009-05-05 19:42:00,149.165,149.18,149.105,149.12,295000000.0
2009-05-05 19:43:00,149.12,149.13,149.065,149.09,338000000.0
2009-05-05 19:44:00,149.085,149.105,149.055,149.075,360600000.0
2009-05-05 19:45:00,149.08,149.125,149.08,149.125,154000000.0
2009-05-05 19:46:00,149.13,149.135,149.09,149.095,99000000.0
2009-05-05 19:47:00,149.095,149.095,149.04,149.065,212400000.0
2009-05-05 19:48:00,149.065,149.12,149.065,149.12,199800000.0
2009-05-05 19:49:00,149.13,149.135,149.115,149.12,214600000.0
2009-05-05 19:50:00,149.125,149.16,149.12,149.14,162400000.0
2009-05-05 19:51:00,149.145,149.15,149.135,149.145,134400000.0
2009-05-05 19:52:00,149.14,149.235,149.125,149.22,162000000.0
2009-05-05 19:53:00,149.22,149.23,149.145,149.23,319600000.0
2009-05-05 19:54:00,149.245,149.255,149.215,149.235,405000000.0
2009-05-05 19:55:00,149.235,149.255,149.235,149.255,137400000.0
2009-05-05 19:56:00,149.255,149.27,149.255,149.255,180000000.0
2009-05-05 19:57:00,149.25,149.26,149.245,149.26,115200000.0
2009-05-05 19:58:00,149.26,149.26,149.21,149.22,393200000.0
2009-05-05 19:59:00,149.22,149.255,149.215,149.245,143200000.0
2009-05-05 20:00:00,149.245,149.3,149.245,149.285,411600000.0
2009-05-05 20:01:00,149.285,149.325,149.275,149.28,603600000.0
2009-05-05 20:02:00,149.275,149.285,149.275,149.28,75000000.0
2009-05-05 20:03:00,149.285,149.33,149.28,149.315,210600000.0
2009-05-05 20:04:00,149.315,149.325,149.285,149.3,250600000.0
2009-05-05 20:05:00,149.3,149.315,149.28,149.315,289000000.0
2009-05-05 20:06:00,149.31,149.315,149.28,149.28,323600000.0
2009-05-05 20:07:00,149.285,149.345,149.285,149.33,372000000.0
2009-05-05 20:08:00,149.33,149.345,149.325,149.33,212000000.0
2009-05-05 20:09:00,149.325,149.36,149.325,149.35,288200000.0
2009-05-05 20:10:00,149.35,149.4,149.34,149.37,431400000.0
2009-05-05 20:11:00,149.375,149.455,149.35,149.445,353000000.0
2009-05-05 20:12:00,149.445,149.54,149.42,149.51,472300000.0
2009-05-05 20:13:00,149.51,149.515,149.465,149.465,334200000.0
2009-05-05 20:14:00,149.465,149.47,149.385,149.395,453800000.0
2009-05-05 20:15:00,149.415,149.42,149.375,149.375,389000000.0
2009-05-05 20:16:00,149.375,149.445,149.35,149.43,390800000.0
2009-05-05 20:17:00,149.43,149.43,149.375,149.385,158200000.0
2009-05-05 20:18:00,149.41,149.45,149.4,149.45,369600000.0
2009-05-05 20:19:00,149.45,149.485,149.445,149.485,250600000.0
2009-05-05 20:20:00,149.485,149.495,149.45,149.495,220200000.0
2009-05-05 20:21:00,149.495,149.495,149.445,149.445,139200000.0
2009-05-05 20:22:00,149.445,149.445,149.415,149.435,331200000.0
2009-05-05 20:23:00,149.435,149.435,149.405,149.405,359800000.0
2009-05-05 20:24:00,149.405,149.415,149.245,149.26,649600000.0
2009-05-05 20:25:00,149.26,149.32,149.235,149.235,557250000.0
2009-05-05 20:26:00,149.23,149.275,149.155,149.155,310800000.0
2009-05-05 20:27:00,149.155,149.175,149.025,149.075,478000000.0
2009-05-05 20:28:00,149.075,149.17,149.055,149.14,258600000.0
2009-05-05 20:29:00,149.14,149.155,149.035,149.085,526200000.0
2009-05-05 20:30:00,149.085,149.09,148.97,148.97,448200000.0
2009-05-05 20:31:00,148.975,149.025,148.96,149.025,264600000.0
2009-05-05 20:32:00,149.025,149.105,149.025,149.07,243400000.0
2009-05-05 20:33:00,149.07,149.115,149.06,149.11,134000000.0
2009-05-05 20:34:00,149.11,149.145,149.085,149.125,334600000.0
2009-05-05 20:35:00,149.125,149.185,149.115,149.15,323600000.0
2009-05-05 20:36:00,149.16,149.175,149.155,149.16,244200000.0
2009-05-05 20:37:00,149.16,149.175,149.11,149.12,288400000.0
2009-05-05 20:38:00,149.115,149.13,149.1,149.105,147400000.0
2009-05-05 20:39:00,149.105,149.115,149.04,149.055,200400000.0
2009-05-05 20:40:00,149.055,149.065,148.955,148.965,363200000.0
2009-05-05 20:41:00,148.965,149.045,148.965,148.995,488200000.0
2009-05-05 20:42:00,148.995,149.035,148.95,148.96,389600000.0
2009-05-05 20:43:00,148.965,149.015,148.905,148.985,524000000.0
2009-05-05 20:44:00,148.985,148.995,148.95,148.995,281000000.0
2009-05-05 20:45:00,148.99,149.01,148.925,148.965,504600000.0
2009-05-05 20:46:00,148.97,149.06,148.96,149.06,230000000.0
2009-05-05 20:47:00,149.075,149.11,149.045,149.11,574200000.0
2009-05-05 20:48:00,149.1,149.19,149.095,149.175,409600000.0
2009-05-05 20:49:00,149.175,149.19,149.12,149.155,333600000.0
2009-05-05 20:50:00,149.16,149.165,149.115,149.125,82000000.0
2009-05-05 20:51:00,149.125,149.165,149.115,149.165,149800000.0
2009-05-05 20:52:00,149.16,149.175,149.13,149.135,296200000.0
2009-05-05 20:53:00,149.135,149.205,149.125,149.205,177000000.0
2009-05-05 20:54:00,149.21,149.215,149.14,149.155,290400000.0
2009-05-05 20:55:00,149.16,149.275,149.16,149.26,409000000.0
2009-05-05 20:56:00,149.27,149.285,149.265,149.28,381600000.0
2009-05-05 20:57:00,149.285,149.29,149.215,149.245,319000000.0
2009-05-05 20:58:00,149.235,149.25,149.185,149.19,230400000.0
2009-05-05 20:59:00,149.2,149.205,149.155,149.17,303600000.0
2009-05-05 21:00:00,149.175,149.185,149.125,149.13,291400000.0
2009-05-05 21:01:00,149.13,149.15,149.105,149.12,200000000.0
2009-05-05 21:02:00,149.115,149.14,149.09,149.095,212800000.0
2009-05-05 21:03:00,149.1,149.14,149.055,149.1,184600000.0
2009-05-05 21:04:00,149.1,149.155,149.095,149.12,77400000.0
2009-05-05 21:05:00,149.125,149.15,149.085,149.09,207200000.0
2009-05-05 21:06:00,149.1,149.16,149.1,149.14,190400000.0
2009-05-05 21:07:00,149.145,149.225,149.14,149.215,363200000.0
2009-05-05 21:08:00,149.215,149.245,149.205,149.215,486000000.0
2009-05-05 21:09:00,149.22,149.22,149.115,149.135,316600000.0
2009-05-05 21:10:00,149.135,149.17,149.125,149.165,208600000.0
2009-05-05 21:11:00,149.165,149.17,149.14,149.17,195000000.0
2009-05-05 21:12:00,149.17,149.17,149.01,149.08,460800000.0
2009-05-05 21:13:00,149.085,149.11,148.93,148.935,246800000.0
2009-05-05 21:14:00,148.935,148.995,148.935,148.995,312800000.0
2009-05-05 21:15:00,148.98,149.005,148.96,148.995,358600000.0
2009-05-05 21:16:00,148.995,149.015,148.99,149.015,175800000.0
2009-05-05 21:17:00,149.01,149.015,148.955,148.955,306000000.0
2009-05-05 21:18:00,148.96,149.05,148.96,149.05,212600000.0
2009-05-05 21:19:00,149.045,149.1,149.04,149.085,298600000.0
2009-05-05 21:20:00,149.085,149.1,148.99,149.01,198000000.0
2009-05-05 21:21:00,149.02,149.035,148.985,149.02,158200000.0
2009-05-05 21:22:00,149.02,149.055,148.985,149.045,218000000.0
2009-05-05 21:23:00,149.045,149.05,149.0,149.0,194800000.0
2009-05-05 21:24:00,149.015,149.02,148.995,149.01,174800000.0
2009-05-05 21:25:00,149.01,149.03,148.995,149.01,104000000.0
2009-05-05 21:26:00,149.01,149.1,149.01,149.055,195600000.0
2009-05-05 21:27:00,149.05,149.09,149.04,149.07,204600000.0
2009-05-05 21:28:00,149.07,149.07,149.035,149.055,270200000.0
2009-05-05 21:29:00,149.08,149.135,149.08,149.125,165000000.0
2009-05-05 21:30:00,149.135,149.21,149.135,149.2,266800000.0
2009-05-05 21:31:00,149.2,149.255,149.19,149.255,172000000.0
2009-05-05 21:32:00,149.26,149.27,149.235,149.27,295800000.0
2009-05-05 21:33:00,149.265,149.34,149.265,149.305,245250000.0
2009-05-05 21:34:00,149.3,149.3,149.245,149.245,145200000.0
2009-05-05 21:35:00,149.255,149.3,149.185,149.26,193600000.0
2009-05-05 21:36:00,149.255,149.26,149.245,149.245,22400000.0
2009-05-05 21:37:00,149.245,149.26,149.245,149.26,52200000.0
2009-05-05 21:38:00,149.25,149.25,149.245,149.245,3000000.0
2009-05-05 21:39:00,149.245,149.245,149.145,149.145,52200000.0
2009-05-05 21:40:00,149.145,149.26,149.14,149.26,116600000.0
2009-05-05 21:41:00,149.245,149.255,149.215,149.215,117600000.0
2009-05-05 21:42:00,149.215,149.22,149.175,149.175,50800000.0
2009-05-05 21:43:00,149.175,149.245,149.175,149.24,62600000.0
2009-05-05 21:44:00,149.25,149.255,149.22,149.22,51200000.0
2009-05-05 21:45:00,149.225,149.255,149.225,149.235,61600000.0
2009-05-05 21:46:00,149.235,149.275,149.23,149.275,36800000.0
2009-05-05 21:47:00,149.275,149.28,149.245,149.245,51800000.0
2009-05-05 21:48:00,149.25,149.275,149.25,149.275,100800000.0
2009-05-05 21:49:00,149.28,149.285,149.265,149.27,129600000.0
2009-05-05 21:50:00,149.27,149.3,149.265,149.275,133799999.0
2009-05-05 21:51:00,149.275,149.275,149.265,149.265,199599995.0
2009-05-05 21:52:00,149.27,149.275,149.265,149.27,121200000.0
2009-05-05 21:53:00,149.27,149.27,149.235,149.26,67300000.0
2009-05-05 21:54:00,149.26,149.26,149.23,149.235,72200000.0
2009-05-05 21:55:00,149.235,149.235,149.22,149.22,176200000.0
2009-05-05 21:56:00,149.225,149.225,149.21,149.21,27400000.0
2009-05-05 21:57:00,149.22,149.22,149.145,149.15,85400000.0
2009-05-05 21:58:00,149.155,149.21,149.155,149.19,72400000.0
2009-05-05 21:59:00,149.185,149.23,149.185,149.225,188800000.0
2009-05-05 22:00:00,149.22,149.26,149.22,149.25,66600000.0
2009-05-05 22:01:00,149.255,149.265,149.255,149.255,118400000.0
2009-05-05 22:02:00,149.255,149.3,149.255,149.3,49600000.0
2009-05-05 22:03:00,149.295,149.305,149.295,149.3,39600000.0
2009-05-05 22:04:00,149.305,149.335,149.295,149.33,182200000.0
2009-05-05 22:05:00,149.33,149.34,149.32,149.335,147200000.0
2009-05-05 22:06:00,149.34,149.34,149.275,149.275,98600000.0
2009-05-05 22:07:00,149.28,149.32,149.28,149.31,30800000.0
2009-05-05 22:08:00,149.305,149.305,149.23,149.255,53600000.0
2009-05-05 22:09:00,149.255,149.275,149.245,149.27,34200000.0
2009-05-05 22:10:00,149.27,149.28,149.23,149.255,62200000.0
2009-05-05 22:11:00,149.23,149.265,149.215,149.255,92200000.0
2009-05-05 22:12:00,149.25,149.265,149.185,149.22,132600000.0
2009-05-05 22:13:00,149.22,149.24,149.215,149.215,105800000.0
2009-05-05 22:14:00,149.225,149.265,149.215,149.25,110800000.0
2009-05-05 22:15:00,149.25,149.25,149.225,149.24,82800000.0
2009-05-05 22:16:00,149.23,149.25,149.22,149.235,40000000.0
2009-05-05 22:17:00,149.24,149.25,149.235,149.24,47600000.0
2009-05-05 22:18:00,149.24,149.24,149.235,149.24,25000000.0
2009-05-05 22:19:00,149.235,149.255,149.225,149.255,35400000.0
2009-05-05 22:20:00,149.255,149.265,149.255,149.265,7400000.0
2009-05-05 22:21:00,149.265,149.275,149.235,149.235,88600000.0
2009-05-05 22:22:00,149.24,149.285,149.24,149.28,142600000.0
2009-05-05 22:23:00,149.28,149.28,149.24,149.245,42800000.0
2009-05-05 22:24:00,149.24,149.265,149.235,149.245,62400000.0
2009-05-05 22:25:00,149.24,149.245,149.24,149.245,19200000.0
2009-05-05 22:26:00,149.245,149.245,149.23,149.235,78800000.0
2009-05-05 22:27:00,149.245,149.28,149.225,149.28,178600000.0
2009-05-05 22:28:00,149.27,149.28,149.24,149.25,110800000.0
2009-05-05 22:29:00,149.26,149.27,149.25,149.27,51200000.0
2009-05-05 22:30:00,149.28,149.285,149.255,149.27,90400000.0
2009-05-05 22:31:00,149.27,149.27,149.26,149.27,72000000.0
2009-05-05 22:32:00,149.28,149.28,149.255,149.255,31800000.0
2009-05-05 22:33:00,149.22,149.232,149.204,149.21,104000000.0
2009-05-05 22:34:00,149.255,149.285,149.255,149.275,67000000.0
2009-05-05 22:35:00,149.275,149.3,149.26,149.27,121000000.0
2009-05-05 22:36:00,149.27,149.295,149.27,149.295,31200000.0
2009-05-05 22:37:00,149.29,149.335,149.29,149.335,31200000.0
2009-05-05 22:38:00,149.34,149.35,149.32,149.32,91800000.0
2009-05-05 22:39:00,149.32,149.35,149.32,149.335,194400000.0
2009-05-05 22:40:00,149.335,149.335,149.31,149.32,139200000.0
2009-05-05 22:41:00,149.32,149.33,149.315,149.325,82400000.0
2009-05-05 22:42:00,149.33,149.355,149.325,149.34,171600000.0
2009-05-05 22:43:00,149.305,149.305,149.3,149.3,7000000.0
2009-05-05 22:44:00,149.29,149.32,149.29,149.3,71200000.0
2009-05-05 22:45:00,149.305,149.32,149.295,149.31,49600000.0
2009-05-05 22:46:00,149.31,149.315,149.29,149.315,131200000.0
2009-05-05 22:47:00,149.315,149.33,149.305,149.325,40000000.0
2009-05-05 22:48:00,149.315,149.315,149.3,149.315,84000000.0
2009-05-05 22:49:00,149.315,149.315,149.295,149.3,36000000.0
2009-05-05 22:50:00,149.26,149.26,149.2,149.22,126800000.0
2009-05-05 22:51:00,149.215,149.225,149.21,149.21,21400000.0
2009-05-05 22:52:00,149.22,149.265,149.17,149.175,296000000.0
2009-05-05 22:53:00,149.16,149.17,149.14,149.14,79000000.0
2009-05-05 22:54:00,149.16,149.23,149.155,149.185,275400000.0
2009-05-05 22:55:00,149.175,149.315,149.165,149.27,240200000.0
2009-05-05 22:56:00,149.28,149.305,149.265,149.305,93400000.0
2009-05-05 22:57:00,149.305,149.305,149.275,149.275,88800000.0
2009-05-05 22:58:00,149.275,149.275,149.2,149.205,200200000.0
2009-05-05 22:59:00,149.21,149.225,149.05,149.06,117600000.0
2009-05-05 23:00:00,149.055,149.12,149.01,149.025,94400000.0
2009-05-05 23:01:00,149.09,149.09,149.09,149.09,12000000.0
2009-05-05 23:02:00,149.09,149.115,149.08,149.105,68800000.0
2009-05-05 23:03:00,149.095,149.11,149.065,149.11,84000000.0
2009-05-05 23:04:00,149.115,149.115,149.05,149.1,94400000.0
2009-05-05 23:05:00,149.065,149.14,149.065,149.12,69200000.0
2009-05-05 23:06:00,149.12,149.12,149.065,149.09,50400000.0
2009-05-05 23:07:00,149.075,149.075,149.02,149.06,86000000.0
2009-05-05 23:08:00,149.06,149.075,149.015,149.045,61200000.0
2009-05-05 23:09:00,149.045,149.09,149.04,149.09,72400000.0
2009-05-05 23:10:00,149.08,149.12,149.07,149.12,55200000.0
2009-05-05 23:11:00,149.125,149.14,149.12,149.135,64800000.0
2009-05-05 23:12:00,149.125,149.125,149.055,149.055,29400000.0
2009-05-05 23:13:00,149.055,149.055,149.055,149.055,33000000.0
2009-05-05 23:14:00,149.06,149.06,149.06,149.06,4400000.0
2009-05-05 23:15:00,149.06,149.06,149.045,149.045,38200000.0
2009-05-05 23:16:00,149.045,149.06,149.045,149.06,28600000.0
2009-05-05 23:17:00,149.065,149.065,149.06,149.065,8800000.0
2009-05-05 23:18:00,149.06,149.075,149.06,149.075,18600000.0
2009-05-05 23:19:00,149.075,149.115,149.06,149.085,50600000.0
2009-05-05 23:20:00,149.085,149.105,149.085,149.085,44200000.0
2009-05-05 23:21:00,149.08,149.115,149.015,149.045,145600000.0
2009-05-05 23:22:00,149.045,149.085,149.045,149.06,72800000.0
2009-05-05 23:23:00,149.06,149.06,149.055,149.055,20400000.0
2009-05-05 23:24:00,149.055,149.055,149.035,149.04,108000000.0
2009-05-05 23:25:00,149.035,149.035,149.01,149.01,44000000.0
2009-05-05 23:26:00,149.015,149.04,149.01,149.04,83200000.0
2009-05-05 23:27:00,149.04,149.04,149.01,149.01,66000000.0
2009-05-05 23:28:00,148.985,149.025,148.975,149.025,69400000.0
2009-05-05 23:29:00,149.03,149.03,149.03,149.03,4800000.0
2009-05-05 23:30:00,149.045,149.06,149.04,149.04,48000000.0
2009-05-05 23:31:00,149.055,149.055,149.025,149.04,67400000.0
2009-05-05 23:32:00,149.03,149.03,149.01,149.01,27800000.0
2009-05-05 23:33:00,149.02,149.035,149.015,149.015,53000000.0
2009-05-05 23:34:00,149.015,149.015,148.99,148.99,8400000.0
2009-05-05 23:35:00,149.0,149.045,148.985,149.045,158000000.0
2009-05-05 23:36:00,148.995,149.025,148.995,149.02,67000000.0
2009-05-05 23:37:00,149.02,149.03,149.01,149.025,24600000.0
2009-05-05 23:38:00,149.025,149.06,149.025,149.06,54800000.0
2009-05-05 23:39:00,149.07,149.07,149.02,149.04,40400000.0
2009-05-05 23:40:00,149.05,149.055,149.01,149.02,44800000.0
2009-05-05 23:41:00,149.025,149.04,149.005,149.04,63400000.0
2009-05-05 23:42:00,149.04,149.04,149.04,149.04,18400000.0
2009-05-05 23:43:00,149.04,149.04,149.025,149.025,2000000.0
2009-05-05 23:44:00,149.025,149.025,148.94,148.945,31800000.0
2009-05-05 23:45:00,148.96,148.98,148.95,148.96,46400000.0
2009-05-05 23:46:00,148.955,148.955,148.955,148.955,8000000.0
2009-05-05 23:47:00,148.965,148.985,148.965,148.985,17200000.0
2009-05-05 23:48:00,148.975,148.985,148.96,148.97,56000000.0
2009-05-05 23:49:00,148.97,148.99,148.97,148.985,61400000.0
2009-05-05 23:50:00,148.94,148.959,148.936,148.949,47800000.0
2009-05-05 23:51:00,148.985,149.015,148.955,148.955,50600000.0
2009-05-05 23:52:00,148.955,148.985,148.955,148.98,55800000.0
2009-05-05 23:53:00,148.98,148.98,148.965,148.98,19200000.0
2009-05-05 23:54:00,148.99,148.99,148.985,148.985,6400000.0
2009-05-05 23:55:00,148.99,148.99,148.98,148.99,13400000.0
2009-05-05 23:56:00,148.99,148.99,148.97,148.985,10800000.0
2009-05-05 23:57:00,148.985,148.985,148.97,148.97,21000000.0
2009-05-05 23:58:00,148.975,149.0,148.975,148.985,10200000.0
2009-05-05 23:59:00,148.975,148.985,148.975,148.98,17200000.0
2009-05-06 00:00:00,148.975,149.03,148.965,148.995,52800000.0
2009-05-06 00:01:00,148.985,148.99,148.98,148.98,14800000.0
2009-05-06 00:02:00,148.99,148.995,148.97,148.99,95200000.0
2009-05-06 00:03:00,148.99,149.03,148.97,149.03,108400000.0
2009-05-06 00:04:00,149.045,149.07,149.04,149.07,32000000.0
2009-05-06 00:05:00,149.07,149.07,149.04,149.055,32000000.0
2009-05-06 00:06:00,149.045,149.045,149.045,149.045,3200000.0
2009-05-06 00:07:00,149.035,149.065,149.01,149.01,49800000.0
2009-05-06 00:08:00,149.085,149.13,149.03,149.05,70200000.0
2009-05-06 00:09:00,149.02,149.043,149.007,149.043,19200000.0
2009-05-06 00:10:00,149.06,149.06,149.06,149.06,4800000.0
2009-05-06 00:11:00,149.06,149.08,149.06,149.075,13600000.0
2009-05-06 00:12:00,149.05,149.056,149.034,149.044,32000000.0
2009-05-06 00:13:00,149.08,149.11,149.08,149.085,31200000.0
2009-05-06 00:14:00,149.085,149.115,149.08,149.105,50400000.0
2009-05-06 00:15:00,149.115,149.115,149.105,149.11,21600000.0
2009-05-06 00:16:00,149.105,149.105,149.095,149.095,6400000.0
2009-05-06 00:17:00,149.08,149.11,149.08,149.11,20000000.0
2009-05-06 00:18:00,149.105,149.105,149.105,149.105,2400000.0
2009-05-06 00:19:00,149.115,149.12,149.105,149.115,41600000.0
2009-05-06 00:20:00,149.115,149.115,149.085,149.1,60800000.0
2009-05-06 00:21:00,149.115,149.125,149.1,149.1,12800000.0
2009-05-06 00:22:00,149.1,149.1,149.1,149.1,4800000.0
2009-05-06 00:23:00,149.1,149.11,149.085,149.1,27200000.0
2009-05-06 00:24:00,149.08,149.09,149.062,149.09,13000000.0
2009-05-06 00:25:00,149.11,149.11,149.1,149.1,5600000.0
2009-05-06 00:26:00,149.079,149.112,149.074,149.094,13000000.0
2009-05-06 00:27:00,149.095,149.095,149.09,149.09,4800000.0
2009-05-06 00:28:00,149.095,149.105,149.095,149.105,7200000.0
2009-05-06 00:29:00,149.11,149.12,149.11,149.12,10400000.0
2009-05-06 00:30:00,149.135,149.135,149.095,149.095,16000000.0
2009-05-06 00:31:00,149.095,149.095,149.09,149.09,3200000.0
2009-05-06 00:32:00,149.085,149.085,149.085,149.085,2400000.0
2009-05-06 00:33:00,149.085,149.09,149.085,149.09,8800000.0
2009-05-06 00:34:00,149.105,149.105,149.09,149.105,22400000.0
2009-05-06 00:35:00,149.11,149.135,149.11,149.135,24000000.0
2009-05-06 00:36:00,149.15,149.15,149.12,149.14,56000000.0
2009-05-06 00:37:00,149.107,149.118,149.094,149.118,26200000.0
2009-05-06 00:38:00,149.15,149.15,149.14,149.14,19200000.0
2009-05-06 00:39:00,149.125,149.13,149.105,149.13,30600000.0
2009-05-06 00:40:00,149.125,149.125,149.115,149.115,14400000.0
2009-05-06 00:41:00,149.115,149.115,149.115,149.115,2400000.0
2009-05-06 00:42:00,149.125,149.14,149.1,149.1,18400000.0
2009-05-06 00:43:00,149.1,149.11,149.1,149.11,4800000.0
2009-05-06 00:44:00,149.11,149.115,149.11,149.11,16800000.0
2009-05-06 00:45:00,149.12,149.125,149.115,149.115,21600000.0
2009-05-06 00:46:00,149.12,149.12,149.115,149.115,12000000.0
2009-05-06 00:47:00,149.12,149.12,149.115,149.115,7200000.0
2009-05-06 00:48:00,149.13,149.13,149.13,149.13,7200000.0
2009-05-06 00:49:00,149.125,149.125,149.125,149.125,14400000.0
2009-05-06 00:50:00,149.125,149.125,149.125,149.125,16000000.0
2009-05-06 00:51:00,149.125,149.125,149.085,149.085,14400000.0
2009-05-06 00:52:00,149.095,149.095,149.095,149.095,2400000.0
2009-05-06 00:53:00,149.095,149.12,149.095,149.12,24000000.0
2009-05-06 00:54:00,149.083,149.096,149.067,149.076,248000000.0
2009-05-06 00:55:00,149.074,149.089,149.043,149.07,142400000.0
2009-05-06 00:56:00,149.11,149.11,149.07,149.07,33600000.0
2009-05-06 00:57:00,149.075,149.075,149.07,149.07,18400000.0
2009-05-06 00:58:00,149.06,149.065,149.045,149.065,26400000.0
2009-05-06 00:59:00,149.055,149.07,149.055,149.055,136000000.0
2009-05-06 01:00:00,149.07,149.07,149.055,149.055,38400000.0
2009-05-06 01:01:00,149.05,149.12,149.035,149.065,101600000.0
2009-05-06 01:02:00,149.055,149.095,149.025,149.045,111200000.0
2009-05-06 01:03:00,149.035,149.065,149.035,149.065,11200000.0
2009-05-06 01:04:00,149.07,149.135,149.07,149.135,48800000.0
2009-05-06 01:05:00,149.135,149.135,149.055,149.11,173600000.0
2009-05-06 01:06:00,149.12,149.12,149.095,149.115,104000000.0
2009-05-06 01:07:00,149.11,149.125,149.105,149.11,118400000.0
2009-05-06 01:08:00,149.11,149.11,149.065,149.09,129600000.0
2009-05-06 01:09:00,149.08,149.14,149.08,149.135,27200000.0
2009-05-06 01:10:00,149.105,149.105,149.055,149.085,68800000.0
2009-05-06 01:11:00,149.075,149.085,149.05,149.055,37600000.0
2009-05-06 01:12:00,149.035,149.04,148.99,149.04,87200000.0
2009-05-06 01:13:00,149.045,149.055,149.04,149.045,28800000.0
2009-05-06 01:14:00,149.04,149.055,149.01,149.03,60800000.0
2009-05-06 01:15:00,149.03,149.03,148.845,148.895,101600000.0
2009-05-06 01:16:00,148.895,148.895,148.825,148.825,195200000.0
2009-05-06 01:17:00,148.83,148.86,148.77,148.77,192000000.0
2009-05-06 01:18:00,148.775,148.775,148.69,148.695,88400000.0
2009-05-06 01:19:00,148.7,148.7,148.66,148.68,196600000.0
2009-05-06 01:20:00,148.715,148.755,148.695,148.755,82400000.0
2009-05-06 01:21:00,148.76,148.76,148.715,148.72,50400000.0
2009-05-06 01:22:00,148.725,148.73,148.68,148.695,99200000.0
2009-05-06 01:23:00,148.695,148.695,148.67,148.67,69600000.0
2009-05-06 01:24:00,148.67,148.715,148.665,148.71,114400000.0
2009-05-06 01:25:00,148.705,148.76,148.705,148.76,75200000.0
2009-05-06 01:26:00,148.74,148.77,148.74,148.755,130400000.0
2009-05-06 01:27:00,148.77,148.77,148.745,148.77,139200000.0
2009-05-06 01:28:00,148.77,148.78,148.68,148.7,219200000.0
2009-05-06 01:29:00,148.665,148.72,148.645,148.675,197000000.0
2009-05-06 01:30:00,148.655,148.655,148.49,148.5,233600000.0
2009-05-06 01:31:00,148.51,148.62,148.5,148.6,143200000.0
2009-05-06 01:32:00,148.6,148.62,148.59,148.62,37600000.0
2009-05-06 01:33:00,148.605,148.62,148.6,148.61,40000000.0
2009-05-06 01:34:00,148.61,148.65,148.58,148.595,149600000.0
2009-05-06 01:35:00,148.595,148.685,148.595,148.68,85600000.0
2009-05-06 01:36:00,148.68,148.685,148.625,148.625,50400000.0
2009-05-06 01:37:00,148.62,148.64,148.595,148.6,53600000.0
2009-05-06 01:38:00,148.59,148.63,148.58,148.59,98400000.0
2009-05-06 01:39:00,148.59,148.61,148.55,148.55,194400000.0
2009-05-06 01:40:00,148.545,148.57,148.535,148.54,153400000.0
2009-05-06 01:41:00,148.54,148.56,148.52,148.52,60000000.0
2009-05-06 01:42:00,148.525,148.53,148.445,148.455,117600000.0
2009-05-06 01:43:00,148.465,148.52,148.45,148.52,277600000.0
2009-05-06 01:44:00,148.535,148.635,148.535,148.63,107200000.0
2009-05-06 01:45:00,148.63,148.63,148.585,148.59,46400000.0
2009-05-06 01:46:00,148.59,148.6,148.56,148.585,229600000.0
2009-05-06 01:47:00,148.585,148.64,148.535,148.64,192800000.0
2009-05-06 01:48:00,148.665,148.695,148.665,148.68,84000000.0
2009-05-06 01:49:00,148.67,148.675,148.65,148.65,147200000.0
2009-05-06 01:50:00,148.65,148.66,148.63,148.64,184800000.0
2009-05-06 01:51:00,148.645,148.67,148.635,148.67,92800000.0
2009-05-06 01:52:00,148.67,148.675,148.66,148.67,31200000.0
2009-05-06 01:53:00,148.655,148.66,148.6,148.655,208000000.0
2009-05-06 01:54:00,148.655,148.66,148.61,148.61,153600000.0
2009-05-06 01:55:00,148.605,148.615,148.57,148.6,268200000.0
2009-05-06 01:56:00,148.59,148.61,148.585,148.59,222000000.0
2009-05-06 01:57:00,148.59,148.61,148.585,148.61,80000000.0
2009-05-06 01:58:00,148.61,148.62,148.6,148.61,72000000.0
2009-05-06 01:59:00,148.61,148.62,148.6,148.6,76800000.0
2009-05-06 02:00:00,148.585,148.595,148.515,148.555,240000000.0
2009-05-06 02:01:00,148.555,148.565,148.555,148.56,88800000.0
2009-05-06 02:02:00,148.55,148.55,148.51,148.525,108800000.0
2009-05-06 02:03:00,148.525,148.56,148.525,148.56,120800000.0
2009-05-06 02:04:00,148.565,148.585,148.565,148.585,100800000.0
2009-05-06 02:05:00,148.585,148.605,148.585,148.6,108000000.0
2009-05-06 02:06:00,148.595,148.615,148.55,148.56,187400000.0
2009-05-06 02:07:00,148.565,148.565,148.53,148.54,140000000.0
2009-05-06 02:08:00,148.535,148.55,148.535,148.54,92800000.0
2009-05-06 02:09:00,148.54,148.565,148.535,148.555,97600000.0
2009-05-06 02:10:00,148.555,148.57,148.545,148.545,100800000.0
2009-05-06 02:11:00,148.545,148.56,148.46,148.485,166200000.0
2009-05-06 02:12:00,148.485,148.515,148.475,148.515,141600000.0
2009-05-06 02:13:00,148.515,148.545,148.495,148.52,222200000.0
2009-05-06 02:14:00,148.52,148.52,148.505,148.515,60800000.0
2009-05-06 02:15:00,148.51,148.52,148.495,148.52,56000000.0
2009-05-06 02:16:00,148.52,148.525,148.5,148.5,108000000.0
2009-05-06 02:17:00,148.5,148.525,148.5,148.5,66200000.0
2009-05-06 02:18:00,148.505,148.515,148.47,148.5,104000000.0
2009-05-06 02:19:00,148.505,148.505,148.465,148.475,56000000.0
2009-05-06 02:20:00,148.45,148.46,148.445,148.45,91400000.0
2009-05-06 02:21:00,148.45,148.455,148.405,148.43,279400000.0
2009-05-06 02:22:00,148.43,148.485,148.42,148.475,97600000.0
2009-05-06 02:23:00,148.48,148.505,148.475,148.485,112800000.0
2009-05-06 02:24:00,148.49,148.535,148.46,148.495,113600000.0
2009-05-06 02:25:00,148.5,148.515,148.415,148.415,257600000.0
2009-05-06 02:26:00,148.43,148.43,148.355,148.375,269600000.0
2009-05-06 02:27:00,148.375,148.395,148.355,148.395,243200000.0
2009-05-06 02:28:00,148.395,148.395,148.36,148.375,273600000.0
2009-05-06 02:29:00,148.375,148.405,148.375,148.39,140200000.0
2009-05-06 02:30:00,148.39,148.395,148.39,148.395,28000000.0
2009-05-06 02:31:00,148.4,148.475,148.375,148.46,112800000.0
2009-05-06 02:32:00,148.46,148.46,148.415,148.43,22400000.0
2009-05-06 02:33:00,148.43,148.44,148.415,148.435,80000000.0
2009-05-06 02:34:00,148.435,148.435,148.395,148.395,53600000.0
2009-05-06 02:35:00,148.405,148.405,148.385,148.405,56000000.0
2009-05-06 02:36:00,148.41,148.42,148.41,148.42,38400000.0
2009-05-06 02:37:00,148.42,148.445,148.41,148.43,48800000.0
2009-05-06 02:38:00,148.42,148.455,148.42,148.43,85600000.0
2009-05-06 02:39:00,148.435,148.435,148.43,148.43,26400000.0
2009-05-06 02:40:00,148.43,148.465,148.405,148.42,131200000.0
2009-05-06 02:41:00,148.42,148.435,148.415,148.415,58400000.0
2009-05-06 02:42:00,148.42,148.42,148.375,148.395,72000000.0
2009-05-06 02:43:00,148.39,148.395,148.355,148.355,81600000.0
2009-05-06 02:44:00,148.355,148.38,148.34,148.36,91600000.0
2009-05-06 02:45:00,148.38,148.385,148.355,148.385,74400000.0
2009-05-06 02:46:00,148.385,148.385,148.37,148.385,14400000.0
2009-05-06 02:47:00,148.39,148.425,148.39,148.425,31200000.0
2009-05-06 02:48:00,148.425,148.425,148.4,148.41,26400000.0
2009-05-06 02:49:00,148.41,148.41,148.365,148.38,128000000.0
2009-05-06 02:50:00,148.38,148.405,148.37,148.4,48000000.0
2009-05-06 02:51:00,148.405,148.405,148.38,148.39,54400000.0
2009-05-06 02:52:00,148.405,148.42,148.395,148.395,81600000.0
2009-05-06 02:53:00,148.405,148.425,148.405,148.415,84800000.0
2009-05-06 02:54:00,148.41,148.415,148.4,148.415,41600000.0
2009-05-06 02:55:00,148.415,148.445,148.385,148.42,101000000.0
2009-05-06 02:56:00,148.42,148.435,148.415,148.435,40000000.0
2009-05-06 02:57:00,148.43,148.43,148.4,148.42,47200000.0
2009-05-06 02:58:00,148.425,148.455,148.425,148.445,42400000.0
2009-05-06 02:59:00,148.43,148.43,148.395,148.405,91000000.0
2009-05-06 03:00:00,148.405,148.42,148.395,148.41,63200000.0
2009-05-06 03:01:00,148.41,148.41,148.37,148.37,31600000.0
2009-05-06 03:02:00,148.37,148.385,148.37,148.37,33600000.0
2009-05-06 03:03:00,148.37,148.385,148.32,148.385,271200000.0
2009-05-06 03:04:00,148.385,148.385,148.325,148.33,52200000.0
2009-05-06 03:05:00,148.36,148.425,148.345,148.41,151400000.0
2009-05-06 03:06:00,148.415,148.415,148.395,148.405,60000000.0
2009-05-06 03:07:00,148.36,148.41,148.35,148.395,50600000.0
2009-05-06 03:08:00,148.4,148.4,148.37,148.38,74400000.0
2009-05-06 03:09:00,148.38,148.38,148.33,148.33,48000000.0
2009-05-06 03:10:00,148.34,148.34,148.25,148.28,239400000.0
2009-05-06 03:11:00,148.28,148.32,148.265,148.265,129800000.0
2009-05-06 03:12:00,148.265,148.275,148.125,148.19,173000000.0
2009-05-06 03:13:00,148.19,148.19,148.065,148.11,272000000.0
2009-05-06 03:14:00,148.11,148.2,148.09,148.175,281600000.0
2009-05-06 03:15:00,148.175,148.175,148.115,148.12,328000000.0
2009-05-06 03:16:00,148.11,148.11,147.93,147.95,357400000.0
2009-05-06 03:17:00,147.955,148.035,147.925,148.025,456000000.0
2009-05-06 03:18:00,148.025,148.05,147.875,147.875,341000000.0
2009-05-06 03:19:00,147.875,147.945,147.8,147.805,379600000.0
2009-05-06 03:20:00,147.805,147.91,147.8,147.9,564000000.0
2009-05-06 03:21:00,147.91,147.93,147.765,147.765,385200000.0
2009-05-06 03:22:00,147.77,147.925,147.76,147.925,437000000.0
2009-05-06 03:23:00,147.925,147.955,147.85,147.865,281600000.0
2009-05-06 03:24:00,147.865,147.865,147.775,147.845,315800000.0
2009-05-06 03:25:00,147.86,147.915,147.85,147.9,339600000.0
2009-05-06 03:26:00,147.9,147.995,147.895,147.99,166800000.0
2009-05-06 03:27:00,148.0,148.0,147.865,147.885,262400000.0
2009-05-06 03:28:00,147.9,148.015,147.895,147.99,131000000.0
2009-05-06 03:29:00,147.99,148.06,147.99,148.035,217000000.0
2009-05-06 03:30:00,148.035,148.165,147.945,148.165,454600000.0
2009-05-06 03:31:00,148.175,148.175,148.035,148.05,453200000.0
2009-05-06 03:32:00,148.045,148.09,147.91,147.925,115200000.0
2009-05-06 03:33:00,147.925,147.95,147.865,147.865,170000000.0
2009-05-06 03:34:00,147.87,147.885,147.655,147.745,336400000.0
2009-05-06 03:35:00,147.75,147.8,147.715,147.725,208000000.0
2009-05-06 03:36:00,147.725,147.725,147.535,147.665,203000000.0
2009-05-06 03:37:00,147.635,147.67,147.58,147.585,308600000.0
2009-05-06 03:38:00,147.58,147.605,147.43,147.595,419400000.0
2009-05-06 03:39:00,147.59,147.665,147.57,147.605,367000000.0
2009-05-06 03:40:00,147.61,147.625,147.43,147.44,615600000.0
2009-05-06 03:41:00,147.43,147.455,147.24,147.31,420800000.0
2009-05-06 03:42:00,147.34,147.435,147.29,147.335,449000000.0
2009-05-06 03:43:00,147.335,147.375,147.3,147.36,246400000.0
2009-05-06 03:44:00,147.365,147.445,147.365,147.445,232600000.0
2009-05-06 03:45:00,147.43,147.54,147.43,147.45,353000000.0
2009-05-06 03:46:00,147.425,147.485,147.365,147.365,487000000.0
2009-05-06 03:47:00,147.36,147.47,147.355,147.45,448000000.0
2009-05-06 03:48:00,147.44,147.46,147.305,147.455,338200000.0
2009-05-06 03:49:00,147.445,147.445,147.35,147.4,461400000.0
2009-05-06 03:50:00,147.415,147.46,147.395,147.455,118600000.0
2009-05-06 03:51:00,147.445,147.49,147.42,147.42,81600000.0
2009-05-06 03:52:00,147.425,147.43,147.365,147.4,147800000.0
2009-05-06 03:53:00,147.38,147.39,147.325,147.35,308000000.0
2009-05-06 03:54:00,147.37,147.425,147.355,147.41,162600000.0
2009-05-06 03:55:00,147.41,147.43,147.37,147.375,178800000.0
2009-05-06 03:56:00,147.4,147.425,147.375,147.38,149800000.0
2009-05-06 03:57:00,147.365,147.37,147.255,147.28,232400000.0
2009-05-06 03:58:00,147.28,147.33,147.27,147.295,230600000.0
2009-05-06 03:59:00,147.285,147.365,147.285,147.32,140200000.0
2009-05-06 04:00:00,147.325,147.355,147.22,147.275,222200000.0
2009-05-06 04:01:00,147.265,147.275,147.18,147.2,258600000.0
2009-05-06 04:02:00,147.19,147.2,147.08,147.09,231400000.0
2009-05-06 04:03:00,147.09,147.135,147.01,147.115,230900000.0
2009-05-06 04:04:00,147.13,147.13,147.03,147.075,237400000.0
2009-05-06 04:05:00,147.09,147.155,147.09,147.155,266800000.0
2009-05-06 04:06:00,147.17,147.19,147.135,147.18,208800000.0
2009-05-06 04:07:00,147.18,147.19,147.12,147.13,134600000.0
2009-05-06 04:08:00,147.15,147.18,147.135,147.14,88000000.0
2009-05-06 04:09:00,147.14,147.23,147.14,147.205,95800000.0
2009-05-06 04:10:00,147.205,147.235,147.185,147.19,110800000.0
2009-05-06 04:11:00,147.2,147.24,147.185,147.22,85400000.0
2009-05-06 04:12:00,147.215,147.245,147.205,147.225,70800000.0
2009-05-06 04:13:00,147.23,147.365,147.225,147.36,132800000.0
2009-05-06 04:14:00,147.36,147.415,147.315,147.395,155200000.0
2009-05-06 04:15:00,147.4,147.465,147.4,147.46,216000000.0
2009-05-06 04:16:00,147.46,147.545,147.435,147.525,264000000.0
2009-05-06 04:17:00,147.525,147.525,147.46,147.46,474600000.0
2009-05-06 04:18:00,147.465,147.49,147.455,147.46,172000000.0
2009-05-06 04:19:00,147.455,147.455,147.375,147.375,83800000.0
2009-05-06 04:20:00,147.365,147.415,147.33,147.395,204800000.0
2009-05-06 04:21:00,147.395,147.47,147.395,147.435,241400000.0
2009-05-06 04:22:00,147.43,147.435,147.43,147.43,25200000.0
2009-05-06 04:23:00,147.43,147.43,147.405,147.405,42000000.0
2009-05-06 04:24:00,147.405,147.61,147.4,147.59,152600000.0
2009-05-06 04:25:00,147.59,147.635,147.56,147.58,338400000.0
2009-05-06 04:26:00,147.58,147.665,147.58,147.65,268200000.0
2009-05-06 04:27:00,147.665,147.72,147.665,147.715,317400000.0
2009-05-06 04:28:00,147.705,147.73,147.69,147.73,148600000.0
2009-05-06 04:29:00,147.73,147.76,147.66,147.66,190000000.0
2009-05-06 04:30:00,147.64,147.675,147.635,147.635,185800000.0
2009-05-06 04:31:00,147.635,147.635,147.555,147.595,294400000.0
2009-05-06 04:32:00,147.595,147.65,147.595,147.6,265000000.0
2009-05-06 04:33:00,147.605,147.605,147.565,147.565,117800000.0
2009-05-06 04:34:00,147.57,147.575,147.515,147.53,122400000.0
2009-05-06 04:35:00,147.53,147.535,147.445,147.465,240800000.0
2009-05-06 04:36:00,147.45,147.485,147.43,147.44,206200000.0
2009-05-06 04:37:00,147.435,147.445,147.4,147.415,86800000.0
2009-05-06 04:38:00,147.435,147.49,147.405,147.465,76400000.0
2009-05-06 04:39:00,147.465,147.505,147.46,147.505,77400000.0
2009-05-06 04:40:00,147.505,147.505,147.43,147.435,66200000.0
2009-05-06 04:41:00,147.44,147.47,147.43,147.47,27800000.0
2009-05-06 04:42:00,147.46,147.49,147.46,147.49,57000000.0
2009-05-06 04:43:00,147.49,147.49,147.455,147.47,70800000.0
2009-05-06 04:44:00,147.465,147.48,147.415,147.425,81200000.0
2009-05-06 04:45:00,147.425,147.43,147.395,147.41,70000000.0
2009-05-06 04:46:00,147.4,147.47,147.4,147.41,40400000.0
2009-05-06 04:47:00,147.41,147.435,147.4,147.425,124200000.0
2009-05-06 04:48:00,147.44,147.51,147.43,147.465,69000000.0
2009-05-06 04:49:00,147.48,147.485,147.455,147.485,77200000.0
2009-05-06 04:50:00,147.485,147.535,147.485,147.505,117600000.0
2009-05-06 04:51:00,147.505,147.52,147.5,147.515,38600000.0
2009-05-06 04:52:00,147.515,147.585,147.515,147.565,111000000.0
2009-05-06 04:53:00,147.565,147.575,147.545,147.565,109400000.0
2009-05-06 04:54:00,147.565,147.605,147.565,147.565,57400000.0
2009-05-06 04:55:00,147.565,147.61,147.565,147.58,82400000.0
2009-05-06 04:56:00,147.58,147.605,147.575,147.59,95800000.0
2009-05-06 04:57:00,147.595,147.62,147.58,147.58,45200000.0
2009-05-06 04:58:00,147.58,147.63,147.58,147.595,70000000.0
2009-05-06 04:59:00,147.585,147.605,147.54,147.585,69800000.0
2009-05-06 05:00:00,147.585,147.6,147.555,147.59,52400000.0
2009-05-06 05:01:00,147.59,147.59,147.545,147.545,20200000.0
2009-05-06 05:02:00,147.545,147.545,147.525,147.525,37200000.0
2009-05-06 05:03:00,147.515,147.53,147.505,147.52,29800000.0
2009-05-06 05:04:00,147.515,147.52,147.43,147.44,129400000.0
2009-05-06 05:05:00,147.445,147.45,147.385,147.39,71800000.0
2009-05-06 05:06:00,147.39,147.415,147.375,147.4,97800000.0
2009-05-06 05:07:00,147.39,147.425,147.37,147.425,55200000.0
2009-05-06 05:08:00,147.425,147.435,147.405,147.405,100800000.0
2009-05-06 05:09:00,147.395,147.395,147.365,147.385,43200000.0
2009-05-06 05:10:00,147.385,147.435,147.38,147.435,118400000.0
2009-05-06 05:11:00,147.435,147.475,147.435,147.46,136000000.0
2009-05-06 05:12:00,147.425,147.44,147.415,147.42,62200000.0
2009-05-06 05:13:00,147.415,147.51,147.405,147.505,104400000.0
2009-05-06 05:14:00,147.505,147.505,147.42,147.465,84200000.0
2009-05-06 05:15:00,147.465,147.465,147.385,147.415,101600000.0
2009-05-06 05:16:00,147.41,147.415,147.365,147.365,68800000.0
2009-05-06 05:17:00,147.37,147.44,147.365,147.435,44800000.0
2009-05-06 05:18:00,147.44,147.48,147.44,147.48,27200000.0
2009-05-06 05:19:00,147.48,147.585,147.475,147.56,107200000.0
2009-05-06 05:20:00,147.565,147.57,147.51,147.525,62400000.0
2009-05-06 05:21:00,147.525,147.575,147.515,147.52,27200000.0
2009-05-06 05:22:00,147.525,147.525,147.505,147.505,33600000.0
2009-05-06 05:23:00,147.505,147.545,147.49,147.5,86400000.0
2009-05-06 05:24:00,147.495,147.505,147.47,147.49,64000000.0
2009-05-06 05:25:00,147.49,147.515,147.44,147.48,111600000.0
2009-05-06 05:26:00,147.49,147.49,147.47,147.48,67200000.0
2009-05-06 05:27:00,147.48,147.48,147.465,147.48,35200000.0
2009-05-06 05:28:00,147.48,147.515,147.47,147.48,176000000.0
2009-05-06 05:29:00,147.465,147.475,147.465,147.475,11200000.0
2009-05-06 05:30:00,147.475,147.475,147.455,147.47,56000000.0
2009-05-06 05:31:00,147.46,147.46,147.395,147.415,60400000.0
2009-05-06 05:32:00,147.425,147.425,147.415,147.42,4800000.0
2009-05-06 05:33:00,147.415,147.42,147.395,147.395,11200000.0
2009-05-06 05:34:00,147.395,147.395,147.255,147.29,299200000.0
2009-05-06 05:35:00,147.29,147.36,147.29,147.34,119800000.0
2009-05-06 05:36:00,147.34,147.48,147.34,147.45,87800000.0
2009-05-06 05:37:00,147.445,147.445,147.405,147.43,24000000.0
2009-05-06 05:38:00,147.43,147.43,147.39,147.39,60800000.0
2009-05-06 05:39:00,147.39,147.39,147.235,147.26,175200000.0
2009-05-06 05:40:00,147.265,147.265,147.17,147.2,145600000.0
2009-05-06 05:41:00,147.185,147.215,147.185,147.2,73600000.0
2009-05-06 05:42:00,147.2,147.275,147.17,147.275,44800000.0
2009-05-06 05:43:00,147.27,147.275,147.215,147.23,80000000.0
2009-05-06 05:44:00,147.23,147.23,147.115,147.14,244800000.0
2009-05-06 05:45:00,147.14,147.155,147.11,147.155,225200000.0
2009-05-06 05:46:00,147.155,147.2,147.135,147.18,216000000.0
2009-05-06 05:47:00,147.18,147.235,147.165,147.235,95400000.0
2009-05-06 05:48:00,147.225,147.295,147.225,147.245,57400000.0
2009-05-06 05:49:00,147.25,147.28,147.235,147.235,72400000.0
2009-05-06 05:50:00,147.235,147.245,147.17,147.195,216400000.0
2009-05-06 05:51:00,147.2,147.2,147.145,147.17,116000000.0
2009-05-06 05:52:00,147.165,147.165,147.11,147.115,172400000.0
2009-05-06 05:53:00,147.115,147.27,147.115,147.255,146800000.0
2009-05-06 05:54:00,147.255,147.265,147.225,147.225,59200000.0
2009-05-06 05:55:00,147.225,147.23,147.18,147.185,89600000.0
2009-05-06 05:56:00,147.19,147.19,147.185,147.185,16000000.0
2009-05-06 05:57:00,147.175,147.255,147.17,147.25,102400000.0
2009-05-06 05:58:00,147.25,147.365,147.23,147.23,243000000.0
2009-05-06 05:59:00,147.215,147.32,147.215,147.315,152000000.0
2009-05-06 06:00:00,147.305,147.305,147.215,147.22,100200000.0
2009-05-06 06:01:00,147.195,147.195,147.135,147.155,151800000.0
2009-05-06 06:02:00,147.155,147.205,147.15,147.205,92800000.0
2009-05-06 06:03:00,147.175,147.19,147.17,147.18,49400000.0
2009-05-06 06:04:00,147.18,147.18,147.13,147.13,19000000.0
2009-05-06 06:05:00,147.13,147.2,147.115,147.14,194400000.0
2009-05-06 06:06:00,147.15,147.165,147.145,147.15,52200000.0
2009-05-06 06:07:00,147.15,147.185,147.135,147.185,91200000.0
2009-05-06 06:08:00,147.19,147.22,147.19,147.22,33600000.0
2009-05-06 06:09:00,147.19,147.195,147.105,147.12,143800000.0
2009-05-06 06:10:00,147.115,147.17,147.03,147.045,197200000.0
2009-05-06 06:11:00,147.05,147.07,147.01,147.015,308200000.0
2009-05-06 06:12:00,147.015,147.04,147.01,147.02,394800000.0
2009-05-06 06:13:00,147.015,147.12,147.005,147.12,210800000.0
2009-05-06 06:14:00,147.125,147.145,147.04,147.095,126800000.0
2009-05-06 06:15:00,147.09,147.12,147.065,147.09,113600000.0
2009-05-06 06:16:00,147.08,147.11,147.075,147.1,123200000.0
2009-05-06 06:17:00,147.105,147.195,147.09,147.195,179200000.0
2009-05-06 06:18:00,147.2,147.2,147.14,147.17,171600000.0
2009-05-06 06:19:00,147.175,147.25,147.17,147.21,182200000.0
2009-05-06 06:20:00,147.225,147.245,147.225,147.23,112200000.0
2009-05-06 06:21:00,147.23,147.23,147.2,147.225,96400000.0
2009-05-06 06:22:00,147.22,147.235,147.18,147.21,194000000.0
2009-05-06 06:23:00,147.185,147.19,147.135,147.16,83600000.0
2009-05-06 06:24:00,147.16,147.16,147.055,147.065,68800000.0
2009-05-06 06:25:00,147.06,147.09,147.06,147.085,52600000.0
2009-05-06 06:26:00,147.08,147.16,147.08,147.16,52600000.0
2009-05-06 06:27:00,147.15,147.15,147.07,147.105,87800000.0
2009-05-06 06:28:00,147.1,147.1,147.035,147.05,95000000.0
2009-05-06 06:29:00,147.055,147.07,147.045,147.045,99000000.0
2009-05-06 06:30:00,147.01,147.045,146.995,147.0,253800000.0
2009-05-06 06:31:00,147.0,147.065,146.96,147.06,245600000.0
2009-05-06 06:32:00,147.06,147.06,147.025,147.03,67600000.0
2009-05-06 06:33:00,147.03,147.03,146.995,147.025,217000000.0
2009-05-06 06:34:00,147.02,147.08,147.02,147.035,117400000.0
2009-05-06 06:35:00,147.06,147.065,147.0,147.055,90400000.0
2009-05-06 06:36:00,147.055,147.055,146.955,147.035,142200000.0
2009-05-06 06:37:00,147.035,147.065,147.035,147.065,85200000.0
2009-05-06 06:38:00,147.07,147.155,147.06,147.155,100600000.0
2009-05-06 06:39:00,147.145,147.155,147.125,147.125,99200000.0
2009-05-06 06:40:00,147.14,147.155,147.11,147.12,168400000.0
2009-05-06 06:41:00,147.125,147.23,147.125,147.205,179800000.0
2009-05-06 06:42:00,147.215,147.235,147.175,147.235,130800000.0
2009-05-06 06:43:00,147.235,147.265,147.23,147.265,104400000.0
2009-05-06 06:44:00,147.24,147.265,147.24,147.245,97600000.0
2009-05-06 06:45:00,147.24,147.285,147.22,147.27,58200000.0
2009-05-06 06:46:00,147.28,147.35,147.28,147.345,106800000.0
2009-05-06 06:47:00,147.345,147.355,147.23,147.255,109600000.0
2009-05-06 06:48:00,147.265,147.355,147.26,147.35,90200000.0
2009-05-06 06:49:00,147.34,147.375,147.33,147.37,64600000.0
2009-05-06 06:50:00,147.37,147.415,147.325,147.325,144400000.0
2009-05-06 06:51:00,147.325,147.325,147.275,147.29,89800000.0
2009-05-06 06:52:00,147.265,147.31,147.26,147.285,75400000.0
2009-05-06 06:53:00,147.285,147.285,147.255,147.26,57400000.0
2009-05-06 06:54:00,147.265,147.305,147.26,147.27,45600000.0
2009-05-06 06:55:00,147.27,147.295,147.27,147.295,32800000.0
2009-05-06 06:56:00,147.295,147.295,147.275,147.28,39800000.0
2009-05-06 06:57:00,147.27,147.275,147.255,147.26,31800000.0
2009-05-06 06:58:00,147.265,147.285,147.255,147.285,54800000.0
2009-05-06 06:59:00,147.285,147.3,147.275,147.275,29000000.0
2009-05-06 07:00:00,147.275,147.275,147.24,147.255,34200000.0
2009-05-06 07:01:00,147.26,147.29,147.26,147.27,45800000.0
2009-05-06 07:02:00,147.27,147.27,147.19,147.195,76600000.0
2009-05-06 07:03:00,147.195,147.275,147.195,147.275,50200000.0
2009-05-06 07:04:00,147.265,147.275,147.255,147.255,56600000.0
2009-05-06 07:05:00,147.255,147.27,147.22,147.23,57800000.0
2009-05-06 07:06:00,147.24,147.25,147.2,147.205,79000000.0
2009-05-06 07:07:00,147.21,147.23,147.2,147.225,48000000.0
2009-05-06 07:08:00,147.235,147.27,147.235,147.25,66400000.0
2009-05-06 07:09:00,147.24,147.25,147.215,147.215,94600000.0
2009-05-06 07:10:00,147.23,147.31,147.22,147.285,110200000.0
2009-05-06 07:11:00,147.285,147.295,147.235,147.245,177400000.0
2009-05-06 07:12:00,147.25,147.32,147.245,147.32,63200000.0
2009-05-06 07:13:00,147.31,147.32,147.24,147.285,112000000.0
2009-05-06 07:14:00,147.285,147.29,147.27,147.27,36000000.0
2009-05-06 07:15:00,147.275,147.275,147.26,147.27,27600000.0
2009-05-06 07:16:00,147.26,147.29,147.26,147.275,110800000.0
2009-05-06 07:17:00,147.275,147.31,147.255,147.265,176800000.0
2009-05-06 07:18:00,147.26,147.28,147.26,147.275,146800000.0
2009-05-06 07:19:00,147.27,147.39,147.27,147.39,219800000.0
2009-05-06 07:20:00,147.39,147.39,147.32,147.355,101200000.0
2009-05-06 07:21:00,147.355,147.355,147.31,147.34,77400000.0
2009-05-06 07:22:00,147.355,147.36,147.315,147.33,65000000.0
2009-05-06 07:23:00,147.33,147.35,147.3,147.335,123200000.0
2009-05-06 07:24:00,147.34,147.37,147.335,147.365,76600000.0
2009-05-06 07:25:00,147.355,147.4,147.35,147.4,41600000.0
2009-05-06 07:26:00,147.4,147.535,147.395,147.535,95400000.0
2009-05-06 07:27:00,147.54,147.58,147.52,147.535,257400000.0
2009-05-06 07:28:00,147.535,147.565,147.52,147.525,83400000.0
2009-05-06 07:29:00,147.53,147.535,147.485,147.53,132400000.0
2009-05-06 07:30:00,147.53,147.535,147.51,147.51,48000000.0
2009-05-06 07:31:00,147.51,147.525,147.505,147.525,36800000.0
2009-05-06 07:32:00,147.54,147.56,147.535,147.535,33200000.0
2009-05-06 07:33:00,147.53,147.575,147.525,147.575,65800000.0
2009-05-06 07:34:00,147.585,147.615,147.58,147.6,109200000.0
2009-05-06 07:35:00,147.605,147.675,147.595,147.65,151200000.0
2009-05-06 07:36:00,147.655,147.66,147.64,147.64,36800000.0
2009-05-06 07:37:00,147.635,147.665,147.6,147.645,146600000.0
2009-05-06 07:38:00,147.645,147.66,147.59,147.615,214000000.0
2009-05-06 07:39:00,147.59,147.62,147.575,147.61,115400000.0
2009-05-06 07:40:00,147.61,147.615,147.52,147.525,177800000.0
2009-05-06 07:41:00,147.52,147.52,147.505,147.51,60200000.0
2009-05-06 07:42:00,147.52,147.535,147.52,147.52,51200000.0
2009-05-06 07:43:00,147.515,147.58,147.515,147.58,189600000.0
2009-05-06 07:44:00,147.58,147.65,147.575,147.65,236600000.0
2009-05-06 07:45:00,147.68,147.69,147.645,147.655,138400000.0
2009-05-06 07:46:00,147.655,147.705,147.645,147.68,209200000.0
2009-05-06 07:47:00,147.685,147.7,147.6,147.605,68800000.0
2009-05-06 07:48:00,147.63,147.63,147.595,147.61,125600000.0
2009-05-06 07:49:00,147.615,147.645,147.615,147.645,62600000.0
2009-05-06 07:50:00,147.645,147.695,147.645,147.67,101000000.0
2009-05-06 07:51:00,147.68,147.725,147.655,147.685,205400000.0
2009-05-06 07:52:00,147.685,147.76,147.685,147.725,167600000.0
2009-05-06 07:53:00,147.725,147.725,147.625,147.7,136200000.0
2009-05-06 07:54:00,147.715,147.725,147.68,147.695,123400000.0
2009-05-06 07:55:00,147.68,147.785,147.68,147.775,268000000.0
2009-05-06 07:56:00,147.785,147.82,147.77,147.795,258800000.0
2009-05-06 07:57:00,147.795,147.795,147.72,147.79,208900000.0
2009-05-06 07:58:00,147.78,147.795,147.745,147.765,302600000.0
2009-05-06 07:59:00,147.765,147.785,147.76,147.77,171400000.0
2009-05-06 08:00:00,147.77,147.77,147.705,147.72,328800000.0
2009-05-06 08:01:00,147.72,147.725,147.665,147.665,312000000.0
2009-05-06 08:02:00,147.675,147.73,147.675,147.7,202200000.0
2009-05-06 08:03:00,147.715,147.74,147.685,147.71,204800000.0
2009-05-06 08:04:00,147.71,147.745,147.69,147.715,186800000.0
2009-05-06 08:05:00,147.73,147.75,147.64,147.64,292600000.0
2009-05-06 08:06:00,147.635,147.695,147.625,147.64,201800000.0
2009-05-06 08:07:00,147.64,147.66,147.615,147.645,166600000.0
2009-05-06 08:08:00,147.645,147.685,147.625,147.665,305200000.0
2009-05-06 08:09:00,147.675,147.755,147.675,147.705,301400000.0
2009-05-06 08:10:00,147.695,147.695,147.425,147.49,438800000.0
2009-05-06 08:11:00,147.52,147.52,147.425,147.425,306800000.0
2009-05-06 08:12:00,147.425,147.49,147.34,147.47,541200000.0
2009-05-06 08:13:00,147.485,147.555,147.485,147.505,273600000.0
2009-05-06 08:14:00,147.505,147.55,147.46,147.475,294600000.0
2009-05-06 08:15:00,147.475,147.53,147.475,147.52,173000000.0
2009-05-06 08:16:00,147.515,147.54,147.505,147.51,241600000.0
2009-05-06 08:17:00,147.515,147.55,147.5,147.535,130200000.0
2009-05-06 08:18:00,147.54,147.645,147.505,147.59,396600000.0
2009-05-06 08:19:00,147.59,147.62,147.56,147.585,395200000.0
2009-05-06 08:20:00,147.575,147.58,147.54,147.54,254200000.0
2009-05-06 08:21:00,147.535,147.55,147.475,147.515,149800000.0
2009-05-06 08:22:00,147.515,147.555,147.5,147.51,187400000.0
2009-05-06 08:23:00,147.52,147.61,147.52,147.61,150600000.0
2009-05-06 08:24:00,147.6,147.61,147.56,147.585,172600000.0
2009-05-06 08:25:00,147.575,147.575,147.51,147.52,78600000.0
2009-05-06 08:26:00,147.53,147.57,147.525,147.57,127800000.0
2009-05-06 08:27:00,147.565,147.63,147.545,147.63,84600000.0
2009-05-06 08:28:00,147.625,147.65,147.565,147.565,180600000.0
2009-05-06 08:29:00,147.57,147.615,147.535,147.565,160400000.0
2009-05-06 08:30:00,147.56,147.58,147.53,147.565,261200000.0
2009-05-06 08:31:00,147.57,147.59,147.53,147.545,390800000.0
2009-05-06 08:32:00,147.545,147.57,147.535,147.57,205800000.0
2009-05-06 08:33:00,147.57,147.635,147.57,147.615,361800000.0
2009-05-06 08:34:00,147.615,147.65,147.585,147.585,276800000.0
2009-05-06 08:35:00,147.585,147.69,147.585,147.665,357600000.0
2009-05-06 08:36:00,147.66,147.66,147.575,147.6,346600000.0
2009-05-06 08:37:00,147.6,147.605,147.495,147.505,227200000.0
2009-05-06 08:38:00,147.505,147.61,147.505,147.58,394800000.0
2009-05-06 08:39:00,147.58,147.585,147.54,147.545,245200000.0
2009-05-06 08:40:00,147.545,147.545,147.455,147.455,348800000.0
2009-05-06 08:41:00,147.455,147.47,147.45,147.46,170000000.0
2009-05-06 08:42:00,147.465,147.485,147.41,147.47,472000000.0
2009-05-06 08:43:00,147.47,147.49,147.44,147.445,485000000.0
2009-05-06 08:44:00,147.425,147.44,147.3,147.34,577400000.0
2009-05-06 08:45:00,147.34,147.34,147.295,147.305,421200000.0
2009-05-06 08:46:00,147.3,147.35,147.28,147.34,379200000.0
2009-05-06 08:47:00,147.33,147.42,147.31,147.405,457200000.0
2009-05-06 08:48:00,147.405,147.47,147.395,147.435,292600000.0
2009-05-06 08:49:00,147.425,147.43,147.315,147.315,245400000.0
2009-05-06 08:50:00,147.325,147.47,147.315,147.47,333000000.0
2009-05-06 08:51:00,147.47,147.525,147.445,147.525,317400000.0
2009-05-06 08:52:00,147.525,147.575,147.49,147.535,401600000.0
2009-05-06 08:53:00,147.54,147.545,147.51,147.53,329000000.0
2009-05-06 08:54:00,147.525,147.56,147.485,147.495,210000000.0
2009-05-06 08:55:00,147.48,147.54,147.375,147.385,361200000.0
2009-05-06 08:56:00,147.405,147.42,147.365,147.405,466800000.0
2009-05-06 08:57:00,147.41,147.455,147.345,147.345,287000000.0
2009-05-06 08:58:00,147.345,147.385,147.335,147.385,279800000.0
2009-05-06 08:59:00,147.38,147.455,147.38,147.395,419400000.0
2009-05-06 09:00:00,147.395,147.455,147.35,147.445,495000000.0
2009-05-06 09:01:00,147.445,147.55,147.44,147.52,423200000.0
2009-05-06 09:02:00,147.52,147.52,147.455,147.455,249800000.0
2009-05-06 09:03:00,147.46,147.575,147.46,147.575,374600000.0
2009-05-06 09:04:00,147.575,147.605,147.455,147.48,508800000.0
2009-05-06 09:05:00,147.48,147.51,147.47,147.5,549800000.0
2009-05-06 09:06:00,147.495,147.615,147.49,147.58,642199999.0
2009-05-06 09:07:00,147.58,147.615,147.555,147.615,446800000.0
2009-05-06 09:08:00,147.615,147.735,147.61,147.695,781200000.0
2009-05-06 09:09:00,147.685,147.685,147.64,147.665,633400000.0
2009-05-06 09:10:00,147.68,147.72,147.65,147.695,672200000.0
2009-05-06 09:11:00,147.695,147.73,147.695,147.715,408400000.0
2009-05-06 09:12:00,147.725,147.84,147.725,147.84,568200000.0
2009-05-06 09:13:00,147.855,147.91,147.845,147.91,442800000.0
2009-05-06 09:14:00,147.905,147.915,147.775,147.775,594000000.0
2009-05-06 09:15:00,147.785,147.79,147.72,147.72,502800000.0
2009-05-06 09:16:00,147.71,147.715,147.635,147.68,365600000.0
2009-05-06 09:17:00,147.68,147.7,147.655,147.665,341200000.0
2009-05-06 09:18:00,147.67,147.76,147.67,147.725,518600000.0
2009-05-06 09:19:00,147.725,147.725,147.685,147.695,358600000.0
2009-05-06 09:20:00,147.705,147.815,147.695,147.815,477000000.0
2009-05-06 09:21:00,147.815,147.855,147.755,147.78,493000000.0
2009-05-06 09:22:00,147.78,147.81,147.77,147.78,182600000.0
2009-05-06 09:23:00,147.78,147.78,147.715,147.715,383600000.0
2009-05-06 09:24:00,147.715,147.745,147.7,147.745,293200000.0
2009-05-06 09:25:00,147.745,147.76,147.72,147.75,265200000.0
2009-05-06 09:26:00,147.75,147.775,147.74,147.76,193000000.0
2009-05-06 09:27:00,147.735,147.765,147.735,147.755,75200000.0
2009-05-06 09:28:00,147.76,147.76,147.715,147.725,297000000.0
2009-05-06 09:29:00,147.71,147.81,147.71,147.805,256800000.0
2009-05-06 09:30:00,147.805,147.885,147.805,147.86,439800000.0
2009-05-06 09:31:00,147.855,147.88,147.76,147.775,508200000.0
2009-05-06 09:32:00,147.775,147.815,147.77,147.78,336600000.0
2009-05-06 09:33:00,147.78,147.785,147.725,147.74,255200000.0
2009-05-06 09:34:00,147.745,147.82,147.745,147.82,290200000.0
2009-05-06 09:35:00,147.815,147.825,147.795,147.8,146200000.0
2009-05-06 09:36:00,147.8,147.83,147.8,147.815,130000000.0
2009-05-06 09:37:00,147.805,147.855,147.805,147.845,498000000.0
2009-05-06 09:38:00,147.845,147.985,147.845,147.935,388000000.0
2009-05-06 09:39:00,147.935,148.015,147.935,147.985,509600000.0
2009-05-06 09:40:00,147.985,148.015,147.965,147.985,443800000.0
2009-05-06 09:41:00,147.98,148.065,147.95,148.065,413800000.0
2009-05-06 09:42:00,148.075,148.115,148.05,148.065,415200000.0
2009-05-06 09:43:00,148.065,148.08,148.045,148.06,185200000.0
2009-05-06 09:44:00,148.06,148.075,148.02,148.055,289800000.0
2009-05-06 09:45:00,148.045,148.14,148.045,148.135,365600000.0
2009-05-06 09:46:00,148.13,148.16,148.1,148.16,365800000.0
2009-05-06 09:47:00,148.155,148.215,148.155,148.21,346000000.0
2009-05-06 09:48:00,148.215,148.24,148.2,148.22,431000000.0
2009-05-06 09:49:00,148.215,148.265,148.13,148.135,589399999.0
2009-05-06 09:50:00,148.145,148.205,148.13,148.165,503400000.0
2009-05-06 09:51:00,148.165,148.18,148.125,148.165,572300000.0
2009-05-06 09:52:00,148.19,148.2,148.115,148.135,660800000.0
2009-05-06 09:53:00,148.14,148.155,148.1,148.135,395200000.0
2009-05-06 09:54:00,148.13,148.19,148.13,148.165,101400000.0
2009-05-06 09:55:00,148.165,148.2,148.135,148.2,317200000.0
2009-05-06 09:56:00,148.2,148.21,148.155,148.18,304200000.0
2009-05-06 09:57:00,148.19,148.225,148.17,148.21,633800000.0
2009-05-06 09:58:00,148.21,148.26,148.18,148.245,562400000.0
2009-05-06 09:59:00,148.245,148.245,148.16,148.165,561000000.0
2009-05-06 10:00:00,148.13,148.155,148.07,148.135,471000000.0
2009-05-06 10:01:00,148.145,148.185,148.11,148.185,513600000.0
2009-05-06 10:02:00,148.19,148.23,148.155,148.215,582600000.0
2009-05-06 10:03:00,148.215,148.28,148.195,148.28,352200000.0
2009-05-06 10:04:00,148.275,148.35,148.27,148.32,369400000.0
2009-05-06 10:05:00,148.32,148.325,148.28,148.325,492800000.0
2009-05-06 10:06:00,148.325,148.38,148.32,148.355,531400000.0
2009-05-06 10:07:00,148.355,148.395,148.29,148.295,719200002.0
2009-05-06 10:08:00,148.295,148.295,148.205,148.245,535800000.0
2009-05-06 10:09:00,148.245,148.345,148.205,148.3,409400000.0
2009-05-06 10:10:00,148.305,148.37,148.305,148.355,511400000.0
2009-05-06 10:11:00,148.36,148.36,148.315,148.335,470000001.0
2009-05-06 10:12:00,148.335,148.345,148.315,148.335,373600000.0
2009-05-06 10:13:00,148.335,148.405,148.31,148.405,630000000.0
2009-05-06 10:14:00,148.405,148.41,148.305,148.36,540000000.0
2009-05-06 10:15:00,148.36,148.38,148.22,148.22,377000000.0
2009-05-06 10:16:00,148.22,148.27,148.21,148.25,529000000.0
2009-05-06 10:17:00,148.25,148.295,148.25,148.295,356600000.0
2009-05-06 10:18:00,148.295,148.305,148.255,148.275,294000000.0
2009-05-06 10:19:00,148.275,148.44,148.24,148.435,339400000.0
2009-05-06 10:20:00,148.44,148.5,148.44,148.47,339400000.0
2009-05-06 10:21:00,148.465,148.465,148.385,148.4,505400000.0
2009-05-06 10:22:00,148.4,148.46,148.39,148.395,341400000.0
2009-05-06 10:23:00,148.395,148.42,148.38,148.385,304600000.0
2009-05-06 10:24:00,148.375,148.395,148.34,148.345,348400000.0
2009-05-06 10:25:00,148.35,148.415,148.34,148.41,612000000.0
2009-05-06 10:26:00,148.415,148.435,148.385,148.41,424000000.0
2009-05-06 10:27:00,148.43,148.44,148.285,148.335,368400000.0
2009-05-06 10:28:00,148.33,148.645,148.33,148.62,395100000.0
2009-05-06 10:29:00,148.61,148.73,148.61,148.72,591600000.0
2009-05-06 10:30:00,148.715,148.73,148.66,148.66,381000000.0
2009-05-06 10:31:00,148.65,148.675,148.555,148.585,572000000.0
2009-05-06 10:32:00,148.6,148.795,148.6,148.78,518600000.0
2009-05-06 10:33:00,148.765,148.82,148.71,148.74,492600000.0
2009-05-06 10:34:00,148.74,148.77,148.715,148.745,367400000.0
2009-05-06 10:35:00,148.745,148.795,148.74,148.76,456800000.0
2009-05-06 10:36:00,148.775,148.87,148.775,148.855,512800000.0
2009-05-06 10:37:00,148.855,148.88,148.765,148.785,457000000.0
2009-05-06 10:38:00,148.785,148.825,148.78,148.8,513800000.0
2009-05-06 10:39:00,148.8,148.8,148.605,148.615,568000000.0
2009-05-06 10:40:00,148.605,148.69,148.565,148.61,607199999.0
2009-05-06 10:41:00,148.61,148.635,148.6,148.63,265600000.0
2009-05-06 10:42:00,148.61,148.615,148.565,148.575,566000000.0
2009-05-06 10:43:00,148.575,148.58,148.47,148.47,566800000.0
2009-05-06 10:44:00,148.46,148.515,148.43,148.515,622600000.0
2009-05-06 10:45:00,148.53,148.575,148.52,148.575,311200000.0
2009-05-06 10:46:00,148.57,148.595,148.565,148.575,236400000.0
2009-05-06 10:47:00,148.58,148.58,148.525,148.55,268800000.0
2009-05-06 10:48:00,148.55,148.6,148.54,148.565,404400000.0
2009-05-06 10:49:00,148.545,148.555,148.525,148.53,272000000.0
2009-05-06 10:50:00,148.535,148.585,148.53,148.57,175800000.0
2009-05-06 10:51:00,148.57,148.62,148.55,148.585,586000000.0
2009-05-06 10:52:00,148.6,148.67,148.6,148.655,359300000.0
2009-05-06 10:53:00,148.64,148.705,148.64,148.68,423600000.0
2009-05-06 10:54:00,148.68,148.69,148.625,148.685,578600000.0
2009-05-06 10:55:00,148.675,148.71,148.67,148.71,428800000.0
2009-05-06 10:56:00,148.7,148.745,148.665,148.705,347400000.0
2009-05-06 10:57:00,148.705,148.725,148.645,148.67,677400000.0
2009-05-06 10:58:00,148.67,148.725,148.62,148.625,422600000.0
2009-05-06 10:59:00,148.61,148.61,148.495,148.51,297200000.0
2009-05-06 11:00:00,148.51,148.575,148.44,148.565,648600000.0
2009-05-06 11:01:00,148.565,148.59,148.505,148.57,596200000.0
2009-05-06 11:02:00,148.565,148.6,148.505,148.515,465600000.0
2009-05-06 11:03:00,148.515,148.515,148.41,148.415,485600000.0
2009-05-06 11:04:00,148.415,148.43,148.405,148.405,175000000.0
2009-05-06 11:05:00,148.405,148.405,148.37,148.38,108600000.0
2009-05-06 11:06:00,148.38,148.405,148.3,148.3,602600000.0
2009-05-06 11:07:00,148.3,148.315,148.16,148.16,668800000.0
2009-05-06 11:08:00,148.16,148.18,148.115,148.17,607000000.0
2009-05-06 11:09:00,148.17,148.345,148.165,148.33,495400000.0
2009-05-06 11:10:00,148.34,148.38,148.31,148.38,416000000.0
2009-05-06 11:11:00,148.385,148.43,148.355,148.43,232000000.0
2009-05-06 11:12:00,148.44,148.45,148.31,148.31,298800000.0
2009-05-06 11:13:00,148.315,148.355,148.285,148.345,431200000.0
2009-05-06 11:14:00,148.32,148.39,148.285,148.38,632800000.0
2009-05-06 11:15:00,148.375,148.375,148.315,148.37,639000000.0
2009-05-06 11:16:00,148.365,148.405,148.235,148.405,752000000.0
2009-05-06 11:17:00,148.41,148.41,148.325,148.365,513800000.0
2009-05-06 11:18:00,148.36,148.405,148.36,148.36,315600000.0
2009-05-06 11:19:00,148.365,148.365,148.335,148.335,308400000.0
2009-05-06 11:20:00,148.335,148.46,148.335,148.415,513600000.0
2009-05-06 11:21:00,148.42,148.45,148.345,148.355,573200000.0
2009-05-06 11:22:00,148.355,148.405,148.325,148.325,420400000.0
2009-05-06 11:23:00,148.335,148.37,148.3,148.365,268800000.0
2009-05-06 11:24:00,148.365,148.375,148.275,148.28,609600000.0
2009-05-06 11:25:00,148.29,148.295,148.235,148.24,546600000.0
2009-05-06 11:26:00,148.24,148.285,148.185,148.285,438000000.0
2009-05-06 11:27:00,148.285,148.305,148.245,148.255,237800000.0
2009-05-06 11:28:00,148.255,148.295,148.245,148.28,497200000.0
2009-05-06 11:29:00,148.28,148.29,148.21,148.22,132200000.0
2009-05-06 11:30:00,148.215,148.235,148.18,148.22,536200000.0
2009-05-06 11:31:00,148.23,148.255,148.16,148.235,583200000.0
2009-05-06 11:32:00,148.235,148.33,148.23,148.33,376400000.0
2009-05-06 11:33:00,148.325,148.34,148.24,148.24,353400000.0
2009-05-06 11:34:00,148.24,148.27,148.225,148.23,469800000.0
2009-05-06 11:35:00,148.23,148.265,148.225,148.25,592200000.0
2009-05-06 11:36:00,148.245,148.28,148.235,148.26,431600000.0
2009-05-06 11:37:00,148.255,148.305,148.235,148.285,438000000.0
2009-05-06 11:38:00,148.3,148.415,148.27,148.395,516200000.0
2009-05-06 11:39:00,148.395,148.405,148.35,148.385,521200000.0
2009-05-06 11:40:00,148.38,148.435,148.375,148.425,495400000.0
2009-05-06 11:41:00,148.425,148.43,148.36,148.36,351400000.0
2009-05-06 11:42:00,148.36,148.415,148.35,148.4,474600000.0
2009-05-06 11:43:00,148.405,148.425,148.4,148.4,329800000.0
2009-05-06 11:44:00,148.395,148.43,148.365,148.43,439800000.0
2009-05-06 11:45:00,148.43,148.48,148.43,148.47,276200000.0
2009-05-06 11:46:00,148.47,148.475,148.4,148.405,473800000.0
2009-05-06 11:47:00,148.395,148.43,148.395,148.415,259400000.0
2009-05-06 11:48:00,148.415,148.415,148.27,148.275,277400000.0
2009-05-06 11:49:00,148.275,148.28,148.245,148.255,383800000.0
2009-05-06 11:50:00,148.25,148.35,148.245,148.25,446799999.0
2009-05-06 11:51:00,148.255,148.295,148.255,148.285,192000000.0
2009-05-06 11:52:00,148.28,148.325,148.28,148.31,256000000.0
2009-05-06 11:53:00,148.315,148.315,148.145,148.205,356600000.0
2009-05-06 11:54:00,148.205,148.315,148.18,148.295,491000000.0
2009-05-06 11:55:00,148.33,148.33,148.15,148.15,572600000.0
2009-05-06 11:56:00,148.155,148.195,148.14,148.15,594200000.0
2009-05-06 11:57:00,148.145,148.145,148.0,148.035,501000000.0
2009-05-06 11:58:00,148.04,148.155,148.02,148.145,521400000.0
2009-05-06 11:59:00,148.185,148.365,148.09,148.2,475400000.0
2009-05-06 12:00:00,148.195,148.275,148.1,148.1,388500000.0
2009-05-06 12:01:00,148.1,148.215,148.1,148.19,408000000.0
2009-05-06 12:02:00,148.195,148.22,148.125,148.165,406600000.0
2009-05-06 12:03:00,148.165,148.25,148.165,148.17,326600000.0
2009-05-06 12:04:00,148.17,148.185,148.15,148.17,261400000.0
2009-05-06 12:05:00,148.17,148.175,148.145,148.155,187200000.0
2009-05-06 12:06:00,148.155,148.175,148.06,148.07,436800000.0
2009-05-06 12:07:00,148.1,148.15,148.03,148.04,358400000.0
2009-05-06 12:08:00,148.04,148.055,148.01,148.03,383800000.0
2009-05-06 12:09:00,148.035,148.07,148.025,148.06,464200000.0
2009-05-06 12:10:00,148.04,148.075,148.025,148.07,381600000.0
2009-05-06 12:11:00,148.075,148.12,148.06,148.085,314400000.0
2009-05-06 12:12:00,148.085,148.1,148.06,148.09,405000000.0
2009-05-06 12:13:00,148.09,148.155,148.09,148.125,252200000.0
2009-05-06 12:14:00,148.13,148.14,148.11,148.12,236600000.0
2009-05-06 12:15:00,148.125,148.15,148.1,148.115,185000000.0
2009-05-06 12:16:00,148.13,148.14,148.125,148.135,44200000.0
2009-05-06 12:17:00,148.135,148.16,148.115,148.115,249800000.0
2009-05-06 12:18:00,148.115,148.145,148.11,148.125,250400000.0
2009-05-06 12:19:00,148.125,148.19,148.12,148.19,410400000.0
2009-05-06 12:20:00,148.19,148.2,148.155,148.155,196800000.0
2009-05-06 12:21:00,148.165,148.185,148.155,148.155,316000000.0
2009-05-06 12:22:00,148.155,148.205,148.155,148.205,146000000.0
2009-05-06 12:23:00,148.205,148.215,148.145,148.16,309000000.0
2009-05-06 12:24:00,148.17,148.225,148.15,148.225,143200000.0
2009-05-06 12:25:00,148.225,148.285,148.205,148.23,376200000.0
2009-05-06 12:26:00,148.26,148.32,148.225,148.32,221400000.0
2009-05-06 12:27:00,148.31,148.365,148.245,148.255,376800000.0
2009-05-06 12:28:00,148.255,148.365,148.255,148.365,490400000.0
2009-05-06 12:29:00,148.365,148.405,148.33,148.38,374200000.0
2009-05-06 12:30:00,148.395,148.415,148.33,148.335,271800000.0
2009-05-06 12:31:00,148.34,148.415,148.34,148.395,267200000.0
2009-05-06 12:32:00,148.395,148.4,148.335,148.38,294600000.0
2009-05-06 12:33:00,148.385,148.405,148.375,148.395,126000000.0
2009-05-06 12:34:00,148.4,148.41,148.365,148.375,87000000.0
2009-05-06 12:35:00,148.36,148.36,148.345,148.35,110600000.0
2009-05-06 12:36:00,148.325,148.33,148.295,148.295,448800000.0
2009-05-06 12:37:00,148.295,148.385,148.295,148.375,277400000.0
2009-05-06 12:38:00,148.37,148.485,148.37,148.475,266200000.0
2009-05-06 12:39:00,148.46,148.465,148.42,148.42,260200000.0
2009-05-06 12:40:00,148.42,148.42,148.325,148.37,281000000.0
2009-05-06 12:41:00,148.37,148.37,148.32,148.325,145400000.0
2009-05-06 12:42:00,148.325,148.345,148.3,148.325,147400000.0
2009-05-06 12:43:00,148.325,148.38,148.325,148.36,266600000.0
2009-05-06 12:44:00,148.375,148.405,148.36,148.395,291000000.0
2009-05-06 12:45:00,148.405,148.415,148.375,148.415,526000000.0
2009-05-06 12:46:00,148.415,148.435,148.39,148.39,249800000.0
2009-05-06 12:47:00,148.39,148.4,148.365,148.38,328000000.0
2009-05-06 12:48:00,148.38,148.385,148.36,148.375,322000000.0
2009-05-06 12:49:00,148.38,148.435,148.365,148.425,356600000.0
2009-05-06 12:50:00,148.425,148.49,148.42,148.44,369600000.0
2009-05-06 12:51:00,148.435,148.48,148.405,148.42,459600000.0
2009-05-06 12:52:00,148.42,148.42,148.375,148.415,331600000.0
2009-05-06 12:53:00,148.415,148.415,148.39,148.405,239000000.0
2009-05-06 12:54:00,148.43,148.465,148.395,148.4,309800000.0
2009-05-06 12:55:00,148.405,148.485,148.395,148.395,402600000.0
2009-05-06 12:56:00,148.395,148.415,148.375,148.385,337400000.0
2009-05-06 12:57:00,148.385,148.395,148.345,148.375,247800000.0
2009-05-06 12:58:00,148.37,148.445,148.37,148.41,353800000.0
2009-05-06 12:59:00,148.41,148.45,148.4,148.42,341200000.0
2009-05-06 13:00:00,148.43,148.445,148.405,148.405,318400000.0
2009-05-06 13:01:00,148.405,148.425,148.385,148.385,340800000.0
2009-05-06 13:02:00,148.385,148.385,148.325,148.33,237800000.0
2009-05-06 13:03:00,148.33,148.345,148.265,148.265,330800000.0
2009-05-06 13:04:00,148.27,148.28,148.25,148.26,302200000.0
2009-05-06 13:05:00,148.23,148.27,148.215,148.235,394000000.0
2009-05-06 13:06:00,148.235,148.265,148.2,148.21,332800000.0
2009-05-06 13:07:00,148.21,148.22,148.04,148.04,442800000.0
2009-05-06 13:08:00,148.035,148.155,147.965,148.14,430800000.0
2009-05-06 13:09:00,148.145,148.16,147.995,148.025,275200000.0
2009-05-06 13:10:00,148.025,148.025,147.775,147.805,525600000.0
2009-05-06 13:11:00,147.805,147.845,147.73,147.735,490600000.0
2009-05-06 13:12:00,147.73,147.78,147.705,147.73,603400000.0
2009-05-06 13:13:00,147.725,147.795,147.725,147.77,267400000.0
2009-05-06 13:14:00,147.77,147.815,147.745,147.775,164400000.0
2009-05-06 13:15:00,147.77,147.77,147.675,147.69,188400000.0
2009-05-06 13:16:00,147.68,147.765,147.68,147.725,180000000.0
2009-05-06 13:17:00,147.745,147.765,147.675,147.755,370800000.0
2009-05-06 13:18:00,147.755,147.86,147.755,147.815,444200000.0
2009-05-06 13:19:00,147.815,147.845,147.8,147.825,216800000.0
2009-05-06 13:20:00,147.825,147.94,147.825,147.94,399400000.0
2009-05-06 13:21:00,147.925,148.015,147.88,147.995,458599999.0
2009-05-06 13:22:00,148.0,148.085,148.0,148.035,300800000.0
2009-05-06 13:23:00,148.005,148.015,147.95,147.97,335000000.0
2009-05-06 13:24:00,147.97,148.02,147.945,148.015,437800000.0
2009-05-06 13:25:00,148.015,148.02,147.97,147.98,367200000.0
2009-05-06 13:26:00,147.98,148.02,147.965,147.985,526800000.0
2009-05-06 13:27:00,147.985,148.01,147.945,147.945,389800000.0
2009-05-06 13:28:00,147.94,147.94,147.845,147.85,543400000.0
2009-05-06 13:29:00,147.85,147.865,147.84,147.85,265000000.0
2009-05-06 13:30:00,147.85,147.85,147.76,147.785,481000000.0
2009-05-06 13:31:00,147.785,147.795,147.72,147.725,448600000.0
2009-05-06 13:32:00,147.73,147.79,147.73,147.775,639800000.0
2009-05-06 13:33:00,147.775,147.805,147.775,147.79,361599999.0
2009-05-06 13:34:00,147.785,147.81,147.715,147.725,302400000.0
2009-05-06 13:35:00,147.72,147.725,147.66,147.66,399800000.0
2009-05-06 13:36:00,147.665,147.675,147.545,147.63,598600000.0
2009-05-06 13:37:00,147.63,147.69,147.595,147.62,476800000.0
2009-05-06 13:38:00,147.62,147.63,147.58,147.615,451600000.0
2009-05-06 13:39:00,147.615,147.675,147.605,147.665,410200000.0
2009-05-06 13:40:00,147.665,147.685,147.615,147.62,332400000.0
2009-05-06 13:41:00,147.63,147.735,147.62,147.735,335200000.0
2009-05-06 13:42:00,147.735,147.82,147.735,147.82,434200000.0
2009-05-06 13:43:00,147.82,147.89,147.775,147.775,519600000.0
2009-05-06 13:44:00,147.775,147.78,147.705,147.73,503800000.0
2009-05-06 13:45:00,147.75,147.765,147.68,147.725,454400000.0
2009-05-06 13:46:00,147.725,147.765,147.725,147.745,435800000.0
2009-05-06 13:47:00,147.745,147.8,147.74,147.785,436600000.0
2009-05-06 13:48:00,147.775,147.8,147.75,147.8,208200000.0
2009-05-06 13:49:00,147.8,147.835,147.795,147.82,435800000.0
2009-05-06 13:50:00,147.82,147.865,147.73,147.75,527800000.0
2009-05-06 13:51:00,147.755,147.82,147.7,147.7,321600000.0
2009-05-06 13:52:00,147.7,147.745,147.66,147.705,397400000.0
2009-05-06 13:53:00,147.7,147.765,147.695,147.745,516400000.0
2009-05-06 13:54:00,147.73,147.795,147.71,147.78,337200000.0
2009-05-06 13:55:00,147.785,147.84,147.735,147.83,532600000.0
2009-05-06 13:56:00,147.81,147.83,147.79,147.795,377400000.0
2009-05-06 13:57:00,147.8,147.8,147.76,147.76,97800000.0
2009-05-06 13:58:00,147.775,147.8,147.745,147.775,172800000.0
2009-05-06 13:59:00,147.78,147.795,147.765,147.77,135200000.0
2009-05-06 14:00:00,147.78,147.8,147.75,147.77,315600000.0
2009-05-06 14:01:00,147.77,147.82,147.77,147.805,526600000.0
2009-05-06 14:02:00,147.805,147.9,147.805,147.9,577800000.0
2009-05-06 14:03:00,147.9,147.95,147.88,147.88,422800000.0
2009-05-06 14:04:00,147.88,147.98,147.88,147.96,461000000.0
2009-05-06 14:05:00,147.96,148.02,147.96,148.005,395400000.0
2009-05-06 14:06:00,147.99,148.06,147.975,148.04,516200000.0
2009-05-06 14:07:00,148.045,148.09,148.015,148.025,516600000.0
2009-05-06 14:08:00,148.025,148.025,147.91,147.915,472600000.0
2009-05-06 14:09:00,147.92,147.94,147.88,147.895,493800000.0
2009-05-06 14:10:00,147.87,147.875,147.805,147.825,513200000.0
2009-05-06 14:11:00,147.84,147.86,147.815,147.86,527400000.0
2009-05-06 14:12:00,147.86,147.895,147.86,147.89,175600000.0
2009-05-06 14:13:00,147.905,148.01,147.89,148.01,493800000.0
2009-05-06 14:14:00,148.0,148.005,147.865,147.94,492400000.0
2009-05-06 14:15:00,147.95,148.61,147.95,148.6,486400000.0
2009-05-06 14:16:00,148.6,148.6,148.395,148.43,456000000.0
2009-05-06 14:17:00,148.41,148.425,148.33,148.365,500500000.0
2009-05-06 14:18:00,148.36,148.515,148.325,148.48,587000000.0
2009-05-06 14:19:00,148.48,148.595,148.315,148.355,598400000.0
2009-05-06 14:20:00,148.36,148.59,148.36,148.58,580700000.0
2009-05-06 14:21:00,148.585,148.69,148.545,148.67,651500000.0
2009-05-06 14:22:00,148.675,148.995,148.655,148.98,505600000.0
2009-05-06 14:23:00,148.975,149.06,148.83,148.97,575800000.0
2009-05-06 14:24:00,148.97,148.97,148.855,148.895,712800000.0
2009-05-06 14:25:00,148.89,149.03,148.885,148.93,451200000.0
2009-05-06 14:26:00,148.925,148.925,148.835,148.835,683600000.0
2009-05-06 14:27:00,148.85,148.9,148.85,148.855,567000000.0
2009-05-06 14:28:00,148.865,148.87,148.635,148.64,580800000.0
2009-05-06 14:29:00,148.64,148.74,148.635,148.73,716600000.0
2009-05-06 14:30:00,148.725,148.84,148.69,148.835,588400000.0
2009-05-06 14:31:00,148.835,148.985,148.815,148.945,814899999.0
2009-05-06 14:32:00,148.95,149.175,148.95,149.175,587000000.0
2009-05-06 14:33:00,149.175,149.205,149.095,149.16,680000000.0
2009-05-06 14:34:00,149.155,149.18,149.015,149.015,555000000.0
2009-05-06 14:35:00,149.01,149.01,148.915,148.97,660399999.0
2009-05-06 14:36:00,148.98,149.175,148.98,149.055,483400000.0
2009-05-06 14:37:00,149.07,149.11,148.945,149.0,539800000.0
2009-05-06 14:38:00,149.01,149.145,149.01,149.035,541500001.0
2009-05-06 14:39:00,149.05,149.1,149.015,149.1,554800000.0
2009-05-06 14:40:00,149.1,149.125,149.0,149.0,814800000.0
2009-05-06 14:41:00,148.995,149.04,148.98,149.035,574400000.0
2009-05-06 14:42:00,149.035,149.1,149.01,149.1,465200000.0
2009-05-06 14:43:00,149.1,149.18,149.07,149.12,427200000.0
2009-05-06 14:44:00,149.12,149.205,149.12,149.2,613400000.0
2009-05-06 14:45:00,149.195,149.315,149.195,149.25,589199999.0
2009-05-06 14:46:00,149.26,149.26,149.105,149.105,746000000.0
2009-05-06 14:47:00,149.105,149.19,149.075,149.175,722400000.0
2009-05-06 14:48:00,149.175,149.185,149.055,149.065,632000000.0
2009-05-06 14:49:00,149.04,149.06,149.005,149.03,453400000.0
2009-05-06 14:50:00,149.01,149.05,148.995,149.03,491400000.0
2009-05-06 14:51:00,149.03,149.1,149.03,149.075,499600000.0
2009-05-06 14:52:00,149.065,149.08,149.02,149.08,372400000.0
2009-05-06 14:53:00,149.08,149.19,149.08,149.16,644600000.0
2009-05-06 14:54:00,149.16,149.16,149.085,149.085,439599998.0
2009-05-06 14:55:00,149.085,149.135,149.04,149.065,680000000.0
2009-05-06 14:56:00,149.07,149.145,149.07,149.14,530400000.0
2009-05-06 14:57:00,149.14,149.14,149.045,149.045,416000000.0
2009-05-06 14:58:00,149.02,149.035,148.97,148.97,551400000.0
2009-05-06 14:59:00,148.965,148.965,148.835,148.87,528400000.0
2009-05-06 15:00:00,148.87,148.93,148.87,148.925,549600000.0
2009-05-06 15:01:00,148.93,149.035,148.91,149.035,492400000.0
2009-05-06 15:02:00,149.035,149.04,148.975,148.99,532200000.0
2009-05-06 15:03:00,148.995,149.025,148.98,148.985,680200000.0
2009-05-06 15:04:00,148.985,148.995,148.955,148.98,375799999.0
2009-05-06 15:05:00,148.98,149.06,148.97,148.985,568800001.0
2009-05-06 15:06:00,148.985,149.045,148.955,149.005,541800000.0
2009-05-06 15:07:00,149.005,149.025,148.945,148.95,623400000.0
2009-05-06 15:08:00,148.95,149.05,148.945,149.04,472000000.0
2009-05-06 15:09:00,149.04,149.055,148.985,149.045,468600000.0
2009-05-06 15:10:00,149.045,149.045,148.975,148.99,570200000.0
2009-05-06 15:11:00,148.99,149.055,148.985,149.025,345200000.0
2009-05-06 15:12:00,149.025,149.035,148.98,149.015,651600000.0
2009-05-06 15:13:00,149.01,149.035,148.865,148.885,671200000.0
2009-05-06 15:14:00,148.89,148.89,148.73,148.735,684800000.0
2009-05-06 15:15:00,148.73,148.985,148.73,148.955,644400000.0
2009-05-06 15:16:00,148.97,148.985,148.845,148.85,508000000.0
2009-05-06 15:17:00,148.855,148.89,148.78,148.845,648200000.0
2009-05-06 15:18:00,148.84,148.875,148.815,148.87,371000000.0
2009-05-06 15:19:00,148.875,148.875,148.81,148.835,658800000.0
2009-05-06 15:20:00,148.855,148.905,148.835,148.885,625600000.0
2009-05-06 15:21:00,148.885,148.915,148.875,148.895,487800000.0
2009-05-06 15:22:00,148.895,148.92,148.865,148.91,517400000.0
2009-05-06 15:23:00,148.915,148.92,148.885,148.89,362400000.0
2009-05-06 15:24:00,148.895,148.97,148.885,148.955,373400000.0
2009-05-06 15:25:00,148.955,148.98,148.9,148.945,480800000.0
2009-05-06 15:26:00,148.945,149.08,148.94,149.07,619600000.0
2009-05-06 15:27:00,149.07,149.11,149.035,149.035,462300000.0
2009-05-06 15:28:00,149.035,149.07,148.995,149.045,529800000.0
2009-05-06 15:29:00,149.055,149.13,149.04,149.13,476000000.0
2009-05-06 15:30:00,149.12,149.12,149.005,149.055,642799999.0
2009-05-06 15:31:00,149.05,149.08,149.02,149.055,275200000.0
2009-05-06 15:32:00,149.055,149.115,149.025,149.1,494200000.0
2009-05-06 15:33:00,149.1,149.115,149.035,149.09,578200000.0
2009-05-06 15:34:00,149.1,149.1,148.975,148.975,543400000.0
2009-05-06 15:35:00,148.985,149.035,148.965,148.975,751800000.0
2009-05-06 15:36:00,148.975,149.01,148.94,148.985,447800000.0
2009-05-06 15:37:00,148.98,148.98,148.905,148.92,817399999.0
2009-05-06 15:38:00,148.92,148.93,148.845,148.86,497399999.0
2009-05-06 15:39:00,148.865,148.89,148.8,148.845,563600001.0
2009-05-06 15:40:00,148.85,148.865,148.795,148.86,632800000.0
2009-05-06 15:41:00,148.86,148.88,148.845,148.865,501600000.0
2009-05-06 15:42:00,148.87,148.89,148.8,148.8,520000000.0
2009-05-06 15:43:00,148.8,148.87,148.8,148.84,398000000.0
2009-05-06 15:44:00,148.84,148.89,148.805,148.86,488200000.0
2009-05-06 15:45:00,148.855,148.865,148.755,148.775,664799999.0
2009-05-06 15:46:00,148.79,148.825,148.765,148.82,470600000.0
2009-05-06 15:47:00,148.805,148.935,148.805,148.885,518000000.0
2009-05-06 15:48:00,148.885,148.9,148.81,148.875,470600000.0
2009-05-06 15:49:00,148.875,148.875,148.765,148.8,509399999.0
2009-05-06 15:50:00,148.805,148.84,148.735,148.83,408000000.0
2009-05-06 15:51:00,148.83,148.86,148.795,148.85,540200000.0
2009-05-06 15:52:00,148.845,149.01,148.83,148.985,477600000.0
2009-05-06 15:53:00,149.0,149.03,148.945,148.95,604800001.0
2009-05-06 15:54:00,148.915,148.975,148.875,148.94,566400001.0
2009-05-06 15:55:00,148.955,149.0,148.93,148.975,538300000.0
2009-05-06 15:56:00,148.965,148.965,148.835,148.89,398900000.0
2009-05-06 15:57:00,148.89,148.955,148.87,148.9,530700000.0
2009-05-06 15:58:00,148.9,148.965,148.9,148.935,497000000.0
2009-05-06 15:59:00,148.94,148.94,148.785,148.785,542400000.0
2009-05-06 16:00:00,148.785,148.815,148.745,148.775,809600001.0
2009-05-06 16:01:00,148.78,148.815,148.665,148.685,567800000.0
2009-05-06 16:02:00,148.685,148.77,148.61,148.625,660400000.0
2009-05-06 16:03:00,148.625,148.695,148.59,148.61,620500000.0
2009-05-06 16:04:00,148.6,148.6,148.475,148.485,517700000.0
2009-05-06 16:05:00,148.49,148.495,148.405,148.44,498200000.0
2009-05-06 16:06:00,148.425,148.48,148.345,148.37,659800000.0
2009-05-06 16:07:00,148.365,148.465,148.32,148.365,712200000.0
2009-05-06 16:08:00,148.365,148.38,148.26,148.28,707100000.0
2009-05-06 16:09:00,148.28,148.51,148.27,148.51,603200000.0
2009-05-06 16:10:00,148.51,148.51,148.465,148.49,600600000.0
2009-05-06 16:11:00,148.485,148.575,148.465,148.57,591800000.0
2009-05-06 16:12:00,148.57,148.645,148.565,148.62,633000000.0
2009-05-06 16:13:00,148.615,148.665,148.59,148.615,512600000.0
2009-05-06 16:14:00,148.615,148.645,148.585,148.61,776600000.0
2009-05-06 16:15:00,148.61,148.62,148.545,148.555,721200000.0
2009-05-06 16:16:00,148.56,148.635,148.55,148.635,460800000.0
2009-05-06 16:17:00,148.625,148.635,148.54,148.62,609200000.0
2009-05-06 16:18:00,148.615,148.615,148.535,148.535,334400000.0
2009-05-06 16:19:00,148.55,148.575,148.5,148.575,269400000.0
2009-05-06 16:20:00,148.57,148.66,148.565,148.625,430600000.0
2009-05-06 16:21:00,148.63,148.64,148.505,148.53,387200000.0
2009-05-06 16:22:00,148.535,148.58,148.49,148.575,272000000.0
2009-05-06 16:23:00,148.575,148.59,148.515,148.52,284400000.0
2009-05-06 16:24:00,148.52,148.52,148.435,148.465,532400000.0
2009-05-06 16:25:00,148.46,148.515,148.315,148.32,468599999.0
2009-05-06 16:26:00,148.34,148.365,148.31,148.365,416200000.0
2009-05-06 16:27:00,148.37,148.455,148.37,148.455,470000000.0
2009-05-06 16:28:00,148.455,148.455,148.325,148.325,350400000.0
2009-05-06 16:29:00,148.325,148.335,148.24,148.25,304000000.0
2009-05-06 16:30:00,148.25,148.32,148.245,148.275,356800000.0
2009-05-06 16:31:00,148.27,148.38,148.27,148.375,230400000.0
2009-05-06 16:32:00,148.385,148.395,148.33,148.345,305600000.0
2009-05-06 16:33:00,148.345,148.365,148.23,148.31,386800000.0
2009-05-06 16:34:00,148.315,148.395,148.315,148.365,208200000.0
2009-05-06 16:35:00,148.37,148.455,148.37,148.415,233200000.0
2009-05-06 16:36:00,148.415,148.445,148.375,148.39,427800000.0
2009-05-06 16:37:00,148.39,148.45,148.39,148.45,298800000.0
2009-05-06 16:38:00,148.45,148.515,148.45,148.475,478200000.0
2009-05-06 16:39:00,148.48,148.51,148.45,148.51,368600000.0
2009-05-06 16:40:00,148.505,148.58,148.5,148.55,375200000.0
2009-05-06 16:41:00,148.545,148.55,148.515,148.53,259200000.0
2009-05-06 16:42:00,148.53,148.585,148.495,148.5,284200000.0
2009-05-06 16:43:00,148.5,148.5,148.46,148.47,216000000.0
2009-05-06 16:44:00,148.47,148.47,148.35,148.355,209600000.0
2009-05-06 16:45:00,148.355,148.445,148.35,148.435,288000000.0
2009-05-06 16:46:00,148.43,148.495,148.43,148.49,161800000.0
2009-05-06 16:47:00,148.49,148.51,148.46,148.475,156000000.0
2009-05-06 16:48:00,148.47,148.48,148.375,148.435,455200000.0
2009-05-06 16:49:00,148.435,148.44,148.395,148.42,275200000.0
2009-05-06 16:50:00,148.42,148.485,148.395,148.42,410400000.0
2009-05-06 16:51:00,148.415,148.44,148.355,148.375,285600000.0
2009-05-06 16:52:00,148.37,148.465,148.36,148.46,275200000.0
2009-05-06 16:53:00,148.46,148.53,148.46,148.52,234400000.0
2009-05-06 16:54:00,148.52,148.53,148.47,148.47,259800000.0
2009-05-06 16:55:00,148.47,148.505,148.405,148.485,371800000.0
2009-05-06 16:56:00,148.48,148.6,148.475,148.57,312000000.0
2009-05-06 16:57:00,148.565,148.57,148.54,148.545,84000000.0
2009-05-06 16:58:00,148.54,148.605,148.54,148.575,161600000.0
2009-05-06 16:59:00,148.57,148.58,148.49,148.525,558400000.0
2009-05-06 17:00:00,148.53,148.54,148.485,148.52,544000000.0
2009-05-06 17:01:00,148.53,148.595,148.515,148.595,437600000.0
2009-05-06 17:02:00,148.595,148.63,148.59,148.605,257600000.0
2009-05-06 17:03:00,148.61,148.64,148.585,148.61,315200000.0
2009-05-06 17:04:00,148.61,148.72,148.61,148.68,504000000.0
2009-05-06 17:05:00,148.68,148.695,148.39,148.52,614600000.0
2009-05-06 17:06:00,148.525,148.655,148.47,148.625,641600000.0
2009-05-06 17:07:00,148.59,148.605,148.52,148.58,544600000.0
2009-05-06 17:08:00,148.58,148.61,148.53,148.61,543200000.0
2009-05-06 17:09:00,148.605,148.61,148.485,148.57,583200000.0
2009-05-06 17:10:00,148.57,148.585,148.505,148.51,570799999.0
2009-05-06 17:11:00,148.505,148.59,148.485,148.585,626800000.0
2009-05-06 17:12:00,148.58,148.62,148.575,148.585,414200000.0
2009-05-06 17:13:00,148.585,148.64,148.565,148.6,667400000.0
2009-05-06 17:14:00,148.6,148.645,148.575,148.64,663200002.0
2009-05-06 17:15:00,148.63,148.645,148.56,148.56,595200001.0
2009-05-06 17:16:00,148.55,148.6,148.53,148.57,895800000.0
2009-05-06 17:17:00,148.56,148.615,148.55,148.555,711200002.0
2009-05-06 17:18:00,148.545,148.55,148.47,148.48,547000001.0
2009-05-06 17:19:00,148.485,148.495,148.425,148.445,596400001.0
2009-05-06 17:20:00,148.43,148.445,148.36,148.395,534200004.0
2009-05-06 17:21:00,148.395,148.405,148.33,148.365,633600000.0
2009-05-06 17:22:00,148.355,148.37,148.305,148.34,630200003.0
2009-05-06 17:23:00,148.345,148.39,148.26,148.38,613400001.0
2009-05-06 17:24:00,148.385,148.385,148.24,148.24,509200002.0
2009-05-06 17:25:00,148.24,148.295,148.205,148.295,433000002.0
2009-05-06 17:26:00,148.295,148.355,148.285,148.295,454000002.0
2009-05-06 17:27:00,148.295,148.35,148.205,148.335,522799999.0
2009-05-06 17:28:00,148.345,148.355,148.26,148.265,358200000.0
2009-05-06 17:29:00,148.265,148.385,148.255,148.385,496800002.0
2009-05-06 17:30:00,148.385,148.45,148.32,148.45,423799999.0
2009-05-06 17:31:00,148.435,148.46,148.355,148.44,373000000.0
2009-05-06 17:32:00,148.43,148.455,148.335,148.34,481800000.0
2009-05-06 17:33:00,148.34,148.43,148.325,148.41,282200000.0
2009-05-06 17:34:00,148.415,148.49,148.4,148.415,393800000.0
2009-05-06 17:35:00,148.42,148.44,148.365,148.435,354200000.0
2009-05-06 17:36:00,148.44,148.485,148.375,148.39,343000000.0
2009-05-06 17:37:00,148.39,148.495,148.39,148.495,293200000.0
2009-05-06 17:38:00,148.495,148.56,148.465,148.51,369600000.0
2009-05-06 17:39:00,148.495,148.56,148.495,148.555,132800000.0
2009-05-06 17:40:00,148.545,148.56,148.51,148.515,131600000.0
2009-05-06 17:41:00,148.48,148.485,148.43,148.465,245200000.0
2009-05-06 17:42:00,148.455,148.495,148.415,148.43,408400001.0
2009-05-06 17:43:00,148.42,148.45,148.355,148.44,310200000.0
2009-05-06 17:44:00,148.44,148.45,148.385,148.4,123200000.0
2009-05-06 17:45:00,148.4,148.405,148.335,148.34,252200000.0
2009-05-06 17:46:00,148.34,148.385,148.34,148.35,231800000.0
2009-05-06 17:47:00,148.34,148.375,148.34,148.365,148800000.0
2009-05-06 17:48:00,148.355,148.36,148.315,148.33,352800000.0
2009-05-06 17:49:00,148.335,148.36,148.27,148.29,502000000.0
2009-05-06 17:50:00,148.295,148.405,148.275,148.38,481199999.0
2009-05-06 17:51:00,148.4,148.425,148.355,148.405,310000000.0
2009-05-06 17:52:00,148.405,148.44,148.32,148.335,274600000.0
2009-05-06 17:53:00,148.335,148.415,148.335,148.375,299600000.0
2009-05-06 17:54:00,148.375,148.405,148.305,148.33,291600000.0
2009-05-06 17:55:00,148.33,148.425,148.245,148.38,545300000.0
2009-05-06 17:56:00,148.365,148.405,148.29,148.34,532000000.0
2009-05-06 17:57:00,148.36,148.47,148.295,148.425,391200000.0
2009-05-06 17:58:00,148.425,148.51,148.405,148.46,343000001.0
2009-05-06 17:59:00,148.445,148.515,148.42,148.505,301600000.0
2009-05-06 18:00:00,148.495,148.5,148.41,148.425,383400001.0
2009-05-06 18:01:00,148.425,148.45,148.39,148.42,258200000.0
2009-05-06 18:02:00,148.42,148.52,148.42,148.52,266000000.0
2009-05-06 18:03:00,148.52,148.555,148.495,148.505,430400000.0
2009-05-06 18:04:00,148.505,148.515,148.445,148.49,302400000.0
2009-05-06 18:05:00,148.495,148.585,148.485,148.575,172800000.0
2009-05-06 18:06:00,148.555,148.575,148.49,148.535,311200000.0
2009-05-06 18:07:00,148.54,148.64,148.53,148.6,421000000.0
2009-05-06 18:08:00,148.61,148.62,148.565,148.585,390400000.0
2009-05-06 18:09:00,148.585,148.6,148.57,148.595,192000000.0
2009-05-06 18:10:00,148.6,148.685,148.57,148.67,331200000.0
2009-05-06 18:11:00,148.67,148.68,148.615,148.64,478400000.0
2009-05-06 18:12:00,148.64,148.66,148.63,148.645,104000000.0
2009-05-06 18:13:00,148.64,148.645,148.585,148.595,377600000.0
2009-05-06 18:14:00,148.595,148.61,148.55,148.595,404600000.0
2009-05-06 18:15:00,148.58,148.63,148.57,148.595,339800000.0
2009-05-06 18:16:00,148.6,148.65,148.55,148.555,477600000.0
2009-05-06 18:17:00,148.565,148.685,148.565,148.635,345600001.0
2009-05-06 18:18:00,148.645,148.67,148.605,148.625,245800000.0
2009-05-06 18:19:00,148.63,148.74,148.63,148.69,283200000.0
2009-05-06 18:20:00,148.68,148.7,148.61,148.645,208000000.0
2009-05-06 18:21:00,148.65,148.655,148.625,148.635,259200000.0
2009-05-06 18:22:00,148.62,148.67,148.605,148.61,355200000.0
2009-05-06 18:23:00,148.625,148.66,148.59,148.59,257600000.0
2009-05-06 18:24:00,148.595,148.605,148.545,148.545,232000000.0
2009-05-06 18:25:00,148.545,148.57,148.53,148.53,225600000.0
2009-05-06 18:26:00,148.53,148.565,148.53,148.54,140800000.0
2009-05-06 18:27:00,148.54,148.57,148.52,148.535,439600000.0
2009-05-06 18:28:00,148.535,148.64,148.52,148.635,343800000.0
2009-05-06 18:29:00,148.64,148.675,148.63,148.64,113600000.0
2009-05-06 18:30:00,148.64,148.67,148.59,148.595,380400000.0
2009-05-06 18:31:00,148.615,148.655,148.6,148.62,379200000.0
2009-05-06 18:32:00,148.63,148.63,148.59,148.59,131200000.0
2009-05-06 18:33:00,148.595,148.635,148.555,148.63,96000000.0
2009-05-06 18:34:00,148.63,148.665,148.62,148.665,73600000.0
2009-05-06 18:35:00,148.665,148.68,148.62,148.62,104000000.0
2009-05-06 18:36:00,148.63,148.65,148.59,148.6,240000000.0
2009-05-06 18:37:00,148.6,148.615,148.6,148.615,52800000.0
2009-05-06 18:38:00,148.615,148.675,148.615,148.645,131200000.0
2009-05-06 18:39:00,148.635,148.635,148.6,148.605,198400000.0
2009-05-06 18:40:00,148.605,148.605,148.58,148.58,100800000.0
2009-05-06 18:41:00,148.58,148.59,148.57,148.575,152000000.0
2009-05-06 18:42:00,148.575,148.585,148.525,148.55,147000000.0
2009-05-06 18:43:00,148.55,148.575,148.55,148.57,318400000.0
2009-05-06 18:44:00,148.575,148.615,148.57,148.605,278400000.0
2009-05-06 18:45:00,148.605,148.655,148.595,148.645,298800000.0
2009-05-06 18:46:00,148.645,148.665,148.62,148.655,206400000.0
2009-05-06 18:47:00,148.655,148.66,148.625,148.655,222400000.0
2009-05-06 18:48:00,148.655,148.685,148.655,148.685,112000000.0
2009-05-06 18:49:00,148.68,148.715,148.665,148.69,155200000.0
2009-05-06 18:50:00,148.7,148.805,148.7,148.785,238400000.0
2009-05-06 18:51:00,148.785,148.79,148.74,148.77,198400000.0
2009-05-06 18:52:00,148.77,148.84,148.75,148.75,274800000.0
2009-05-06 18:53:00,148.75,148.77,148.725,148.725,176000000.0
2009-05-06 18:54:00,148.73,148.775,148.725,148.775,158400000.0
2009-05-06 18:55:00,148.775,148.85,148.765,148.85,161600000.0
2009-05-06 18:56:00,148.85,148.86,148.79,148.79,257600000.0
2009-05-06 18:57:00,148.79,148.79,148.7,148.7,251200000.0
2009-05-06 18:58:00,148.7,148.715,148.7,148.715,140800000.0
2009-05-06 18:59:00,148.715,148.715,148.565,148.58,332200000.0
2009-05-06 19:00:00,148.58,148.61,148.54,148.57,431000000.0
2009-05-06 19:01:00,148.565,148.8,148.555,148.73,566400000.0
2009-05-06 19:02:00,148.73,148.74,148.61,148.615,553600000.0
2009-05-06 19:03:00,148.605,148.635,148.605,148.625,410800000.0
2009-05-06 19:04:00,148.62,148.685,148.6,148.65,492200000.0
2009-05-06 19:05:00,148.65,148.665,148.545,148.585,629800000.0
2009-05-06 19:06:00,148.59,148.635,148.57,148.63,350400000.0
2009-05-06 19:07:00,148.595,148.61,148.52,148.52,502400000.0
2009-05-06 19:08:00,148.53,148.53,148.47,148.49,432000000.0
2009-05-06 19:09:00,148.485,148.495,148.37,148.39,505800000.0
2009-05-06 19:10:00,148.4,148.4,148.325,148.325,307600000.0
2009-05-06 19:11:00,148.325,148.325,148.285,148.3,524800000.0
2009-05-06 19:12:00,148.31,148.34,148.29,148.315,425600000.0
2009-05-06 19:13:00,148.315,148.325,148.27,148.3,388800000.0
2009-05-06 19:14:00,148.295,148.295,148.205,148.23,574400000.0
2009-05-06 19:15:00,148.23,148.23,148.155,148.195,488600000.0
2009-05-06 19:16:00,148.205,148.23,148.175,148.175,406200000.0
2009-05-06 19:17:00,148.185,148.205,148.16,148.195,278400000.0
2009-05-06 19:18:00,148.19,148.21,148.14,148.15,299200000.0
2009-05-06 19:19:00,148.15,148.175,148.135,148.14,345600000.0
2009-05-06 19:20:00,148.14,148.33,148.14,148.33,441200000.0
2009-05-06 19:21:00,148.33,148.4,148.28,148.375,524800000.0
2009-05-06 19:22:00,148.375,148.46,148.375,148.41,432000000.0
2009-05-06 19:23:00,148.41,148.445,148.375,148.39,512000000.0
2009-05-06 19:24:00,148.39,148.485,148.36,148.465,289400000.0
2009-05-06 19:25:00,148.46,148.49,148.455,148.485,251200000.0
2009-05-06 19:26:00,148.485,148.485,148.44,148.44,305600000.0
2009-05-06 19:27:00,148.44,148.455,148.415,148.415,254400000.0
2009-05-06 19:28:00,148.415,148.415,148.265,148.265,270200000.0
2009-05-06 19:29:00,148.27,148.275,148.19,148.195,451200000.0
2009-05-06 19:30:00,148.195,148.215,148.13,148.21,380800000.0
2009-05-06 19:31:00,148.215,148.265,148.215,148.25,371200000.0
2009-05-06 19:32:00,148.245,148.4,148.23,148.39,543600000.0
2009-05-06 19:33:00,148.38,148.39,148.295,148.3,491200001.0
2009-05-06 19:34:00,148.295,148.35,148.265,148.34,441600000.0
2009-05-06 19:35:00,148.385,148.405,148.295,148.305,393600000.0
2009-05-06 19:36:00,148.3,148.38,148.29,148.38,177600000.0
2009-05-06 19:37:00,148.385,148.4,148.3,148.34,461800000.0
2009-05-06 19:38:00,148.345,148.375,148.32,148.32,312000000.0
2009-05-06 19:39:00,148.32,148.38,148.315,148.34,265600000.0
2009-05-06 19:40:00,148.345,148.45,148.345,148.425,339000000.0
2009-05-06 19:41:00,148.425,148.425,148.355,148.36,387200000.0
2009-05-06 19:42:00,148.37,148.44,148.36,148.44,411200000.0
2009-05-06 19:43:00,148.44,148.485,148.405,148.48,606400000.0
2009-05-06 19:44:00,148.48,148.545,148.475,148.475,262400000.0
2009-05-06 19:45:00,148.46,148.46,148.405,148.425,326400000.0
2009-05-06 19:46:00,148.415,148.45,148.395,148.45,308800000.0
2009-05-06 19:47:00,148.45,148.505,148.45,148.475,337600000.0
2009-05-06 19:48:00,148.475,148.48,148.435,148.445,324800000.0
2009-05-06 19:49:00,148.44,148.465,148.395,148.425,369600000.0
2009-05-06 19:50:00,148.425,148.455,148.38,148.455,412000000.0
2009-05-06 19:51:00,148.455,148.55,148.435,148.55,340800000.0
2009-05-06 19:52:00,148.56,148.695,148.55,148.665,388600000.0
2009-05-06 19:53:00,148.665,148.665,148.56,148.56,320000000.0
2009-05-06 19:54:00,148.57,148.61,148.57,148.59,328000000.0
2009-05-06 19:55:00,148.59,148.6,148.565,148.565,136000000.0
2009-05-06 19:56:00,148.56,148.58,148.535,148.545,166400000.0
2009-05-06 19:57:00,148.55,148.55,148.505,148.525,232000000.0
2009-05-06 19:58:00,148.525,148.54,148.49,148.49,227200000.0
2009-05-06 19:59:00,148.49,148.6,148.475,148.575,454400000.0
2009-05-06 20:00:00,148.575,148.64,148.57,148.615,255600000.0
2009-05-06 20:01:00,148.615,148.65,148.615,148.63,94400000.0
2009-05-06 20:02:00,148.63,148.67,148.63,148.67,161600000.0
2009-05-06 20:03:00,148.66,148.665,148.62,148.625,177400000.0
2009-05-06 20:04:00,148.62,148.635,148.585,148.59,179200000.0
2009-05-06 20:05:00,148.595,148.62,148.58,148.58,128000000.0
2009-05-06 20:06:00,148.585,148.605,148.575,148.575,160000000.0
2009-05-06 20:07:00,148.575,148.66,148.575,148.65,318400000.0
2009-05-06 20:08:00,148.64,148.65,148.6,148.6,196800000.0
2009-05-06 20:09:00,148.605,148.615,148.59,148.6,129600000.0
2009-05-06 20:10:00,148.595,148.605,148.595,148.6,25600000.0
2009-05-06 20:11:00,148.585,148.585,148.57,148.585,140800000.0
2009-05-06 20:12:00,148.55,148.59,148.535,148.575,179200000.0
2009-05-06 20:13:00,148.58,148.665,148.565,148.665,347200000.0
2009-05-06 20:14:00,148.665,148.71,148.615,148.635,262400000.0
2009-05-06 20:15:00,148.645,148.695,148.55,148.55,313200000.0
2009-05-06 20:16:00,148.555,148.64,148.555,148.61,168000000.0
2009-05-06 20:17:00,148.605,148.645,148.59,148.63,238200000.0
2009-05-06 20:18:00,148.63,148.67,148.595,148.67,254400000.0
2009-05-06 20:19:00,148.655,148.685,148.62,148.65,419200000.0
2009-05-06 20:20:00,148.655,148.705,148.635,148.705,431800000.0
2009-05-06 20:21:00,148.71,148.725,148.69,148.7,254400000.0
2009-05-06 20:22:00,148.7,148.7,148.675,148.7,321600000.0
2009-05-06 20:23:00,148.705,148.73,148.7,148.73,265600000.0
2009-05-06 20:24:00,148.73,148.75,148.725,148.74,196800000.0
2009-05-06 20:25:00,148.74,148.765,148.735,148.755,129600000.0
2009-05-06 20:26:00,148.755,148.79,148.755,148.78,94200000.0
2009-05-06 20:27:00,148.785,148.8,148.76,148.795,75200000.0
2009-05-06 20:28:00,148.785,148.785,148.765,148.775,70400000.0
2009-05-06 20:29:00,148.785,148.85,148.785,148.815,265600000.0
2009-05-06 20:30:00,148.815,148.9,148.795,148.885,603000000.0
2009-05-06 20:31:00,148.885,148.92,148.875,148.875,353600000.0
2009-05-06 20:32:00,148.875,148.91,148.875,148.905,411000000.0
2009-05-06 20:33:00,148.88,148.88,148.805,148.83,412800000.0
2009-05-06 20:34:00,148.825,148.83,148.71,148.74,360000000.0
2009-05-06 20:35:00,148.74,148.745,148.7,148.745,305600000.0
2009-05-06 20:36:00,148.745,148.775,148.735,148.77,217600000.0
2009-05-06 20:37:00,148.77,148.78,148.74,148.765,257600000.0
2009-05-06 20:38:00,148.78,148.78,148.745,148.755,233600000.0
2009-05-06 20:39:00,148.755,148.755,148.715,148.735,492800000.0
2009-05-06 20:40:00,148.735,148.74,148.625,148.625,523200000.0
2009-05-06 20:41:00,148.62,148.65,148.615,148.615,307200000.0
2009-05-06 20:42:00,148.61,148.63,148.575,148.595,507200000.0
2009-05-06 20:43:00,148.595,148.63,148.56,148.625,284800000.0
2009-05-06 20:44:00,148.62,148.625,148.51,148.555,521600000.0
2009-05-06 20:45:00,148.565,148.62,148.555,148.615,387200000.0
2009-05-06 20:46:00,148.6,148.625,148.58,148.595,348800000.0
2009-05-06 20:47:00,148.595,148.65,148.57,148.625,200000000.0
2009-05-06 20:48:00,148.625,148.655,148.6,148.63,376000000.0
2009-05-06 20:49:00,148.625,148.73,148.62,148.7,395200000.0
2009-05-06 20:50:00,148.7,148.705,148.655,148.675,382400000.0
2009-05-06 20:51:00,148.675,148.69,148.65,148.65,212800000.0
2009-05-06 20:52:00,148.65,148.65,148.615,148.645,257600000.0
2009-05-06 20:53:00,148.645,148.73,148.64,148.665,270400000.0
2009-05-06 20:54:00,148.66,148.72,148.635,148.72,372800000.0
2009-05-06 20:55:00,148.72,148.73,148.7,148.715,180800000.0
2009-05-06 20:56:00,148.715,148.785,148.715,148.765,225600000.0
2009-05-06 20:57:00,148.76,148.825,148.745,148.825,384000000.0
2009-05-06 20:58:00,148.82,148.82,148.74,148.74,324800000.0
2009-05-06 20:59:00,148.745,148.77,148.735,148.765,331200000.0
2009-05-06 21:00:00,148.755,148.8,148.755,148.76,190400000.0
2009-05-06 21:01:00,148.76,148.78,148.74,148.765,345600000.0
2009-05-06 21:02:00,148.765,148.835,148.755,148.815,404800000.0
2009-05-06 21:03:00,148.825,148.845,148.805,148.815,163200000.0
2009-05-06 21:04:00,148.81,148.81,148.74,148.8,290400000.0
2009-05-06 21:05:00,148.8,148.81,148.78,148.805,147200000.0
2009-05-06 21:06:00,148.81,148.81,148.745,148.805,243000000.0
2009-05-06 21:07:00,148.795,148.87,148.77,148.87,255400000.0
2009-05-06 21:08:00,148.86,148.865,148.845,148.855,92800000.0
2009-05-06 21:09:00,148.86,148.905,148.855,148.895,68800000.0
2009-05-06 21:10:00,148.885,148.91,148.875,148.895,136000000.0
2009-05-06 21:11:00,148.895,148.925,148.875,148.88,72000000.0
2009-05-06 21:12:00,148.88,148.91,148.875,148.91,116800000.0
2009-05-06 21:13:00,148.915,148.915,148.88,148.89,139000000.0
2009-05-06 21:14:00,148.9,148.9,148.83,148.865,200000000.0
2009-05-06 21:15:00,148.865,148.865,148.82,148.845,102400000.0
2009-05-06 21:16:00,148.835,148.86,148.825,148.85,121600000.0
2009-05-06 21:17:00,148.845,148.845,148.715,148.73,332200000.0
2009-05-06 21:18:00,148.73,148.755,148.72,148.735,182400000.0
2009-05-06 21:19:00,148.735,148.735,148.595,148.6,382200000.0
2009-05-06 21:20:00,148.6,148.63,148.58,148.615,343800000.0
2009-05-06 21:21:00,148.615,148.635,148.565,148.585,267200000.0
2009-05-06 21:22:00,148.57,148.6,148.54,148.57,370800000.0
2009-05-06 21:23:00,148.575,148.59,148.535,148.54,331800000.0
2009-05-06 21:24:00,148.525,148.565,148.5,148.52,403200000.0
2009-05-06 21:25:00,148.52,148.52,148.46,148.52,459000000.0
2009-05-06 21:26:00,148.525,148.565,148.495,148.56,480200000.0
2009-05-06 21:27:00,148.56,148.585,148.54,148.54,375400000.0
2009-05-06 21:28:00,148.53,148.57,148.515,148.52,196600000.0
2009-05-06 21:29:00,148.52,148.64,148.515,148.64,523200000.0
2009-05-06 21:30:00,148.645,148.66,148.625,148.63,372600000.0
2009-05-06 21:31:00,148.63,148.68,148.625,148.665,368000000.0
2009-05-06 21:32:00,148.66,148.665,148.63,148.64,177600000.0
2009-05-06 21:33:00,148.635,148.665,148.63,148.645,283200000.0
2009-05-06 21:34:00,148.66,148.685,148.625,148.68,274200000.0
2009-05-06 21:35:00,148.675,148.695,148.67,148.69,148400000.0
2009-05-06 21:36:00,148.69,148.695,148.65,148.67,182400000.0
2009-05-06 21:37:00,148.67,148.67,148.57,148.575,262400000.0
2009-05-06 21:38:00,148.575,148.62,148.56,148.595,246200000.0
2009-05-06 21:39:00,148.595,148.635,148.58,148.595,359000000.0
2009-05-06 21:40:00,148.595,148.685,148.595,148.6,425600000.0
2009-05-06 21:41:00,148.6,148.655,148.585,148.615,214000000.0
2009-05-06 21:42:00,148.615,148.63,148.595,148.605,116800000.0
2009-05-06 21:43:00,148.605,148.665,148.605,148.63,137200000.0
2009-05-06 21:44:00,148.63,148.685,148.63,148.645,182800000.0
2009-05-06 21:45:00,148.645,148.68,148.64,148.655,145400000.0
2009-05-06 21:46:00,148.645,148.65,148.6,148.615,131200000.0
2009-05-06 21:47:00,148.59,148.61,148.57,148.585,264200001.0
2009-05-06 21:48:00,148.57,148.6,148.57,148.59,54400000.0
2009-05-06 21:49:00,148.59,148.645,148.59,148.61,193000000.0
2009-05-06 21:50:00,148.62,148.69,148.61,148.66,382600000.0
2009-05-06 21:51:00,148.67,148.71,148.665,148.695,195200000.0
2009-05-06 21:52:00,148.695,148.7,148.655,148.655,407800000.0
2009-05-06 21:53:00,148.665,148.715,148.66,148.685,336200000.0
2009-05-06 21:54:00,148.68,148.705,148.67,148.67,401600000.0
2009-05-06 21:55:00,148.675,148.705,148.665,148.7,217200000.0
2009-05-06 21:56:00,148.71,148.715,148.695,148.705,353600000.0
2009-05-06 21:57:00,148.705,148.73,148.67,148.67,297600000.0
2009-05-06 21:58:00,148.67,148.735,148.67,148.735,278000000.0
2009-05-06 21:59:00,148.735,148.755,148.735,148.745,150400000.0
2009-05-06 22:00:00,148.75,148.795,148.73,148.78,310400000.0
2009-05-06 22:01:00,148.77,148.805,148.76,148.785,388400000.0
2009-05-06 22:02:00,148.76,148.795,148.745,148.785,323000000.0
2009-05-06 22:03:00,148.78,148.81,148.78,148.805,116800000.0
2009-05-06 22:04:00,148.8,148.815,148.785,148.795,230400000.0
2009-05-06 22:05:00,148.805,148.805,148.79,148.79,105600000.0
2009-05-06 22:06:00,148.79,148.8,148.74,148.74,185400000.0
2009-05-06 22:07:00,148.745,148.755,148.715,148.735,154400000.0
2009-05-06 22:08:00,148.765,148.79,148.765,148.79,20800000.0
2009-05-06 22:09:00,148.785,148.79,148.74,148.77,184000000.0
2009-05-06 22:10:00,148.765,148.805,148.755,148.79,222400000.0
2009-05-06 22:11:00,148.79,148.82,148.79,148.815,70400000.0
2009-05-06 22:12:00,148.815,148.865,148.805,148.86,59200000.0
2009-05-06 22:13:00,148.86,148.86,148.805,148.825,218800000.0
2009-05-06 22:14:00,148.845,148.86,148.825,148.835,92800000.0
2009-05-06 22:15:00,148.845,148.87,148.835,148.855,65600000.0
2009-05-06 22:16:00,148.845,148.855,148.81,148.83,83200000.0
2009-05-06 22:17:00,148.83,148.85,148.8,148.85,54400000.0
2009-05-06 22:18:00,148.87,148.88,148.87,148.875,14400000.0
2009-05-06 22:19:00,148.875,148.875,148.82,148.875,60200000.0
2009-05-06 22:20:00,148.875,148.88,148.83,148.865,84400000.0
2009-05-06 22:21:00,148.875,148.875,148.875,148.875,3200000.0
2009-05-06 22:22:00,148.885,148.885,148.825,148.835,58200000.0
2009-05-06 22:23:00,148.83,148.845,148.825,148.84,25600000.0
2009-05-06 22:24:00,148.84,148.845,148.78,148.785,130800000.0
2009-05-06 22:25:00,148.785,148.79,148.76,148.765,77800000.0
2009-05-06 22:26:00,148.765,148.765,148.71,148.725,99800000.0
2009-05-06 22:27:00,148.725,148.745,148.72,148.735,48000000.0
2009-05-06 22:28:00,148.76,148.785,148.735,148.735,19200000.0
2009-05-06 22:29:00,148.745,148.745,148.745,148.745,12800000.0
2009-05-06 22:30:00,148.74,148.75,148.74,148.75,25600000.0
2009-05-06 22:31:00,148.74,148.765,148.74,148.745,43000000.0
2009-05-06 22:32:00,148.74,148.74,148.715,148.72,43000000.0
2009-05-06 22:33:00,148.725,148.74,148.725,148.725,108800000.0
2009-05-06 22:34:00,148.715,148.725,148.695,148.725,65600000.0
2009-05-06 22:35:00,148.73,148.73,148.685,148.7,70400000.0
2009-05-06 22:36:00,148.7,148.7,148.7,148.7,4600000.0
2009-05-06 22:37:00,148.705,148.72,148.705,148.72,22400000.0
2009-05-06 22:38:00,148.72,148.72,148.71,148.71,7800000.0
2009-05-06 22:39:00,148.69,148.69,148.675,148.675,23600000.0
2009-05-06 22:40:00,148.68,148.68,148.61,148.615,167400000.0
2009-05-06 22:41:00,148.61,148.635,148.61,148.62,46200000.0
2009-05-06 22:42:00,148.63,148.635,148.615,148.63,70200000.0
2009-05-06 22:43:00,148.62,148.645,148.6,148.64,52800000.0
2009-05-06 22:44:00,148.64,148.645,148.63,148.63,22000000.0
2009-05-06 22:45:00,148.625,148.64,148.625,148.64,38400000.0
2009-05-06 22:46:00,148.64,148.675,148.64,148.64,42600000.0
2009-05-06 22:47:00,148.625,148.635,148.625,148.635,6200000.0
2009-05-06 22:48:00,148.63,148.66,148.625,148.63,95200000.0
2009-05-06 22:49:00,148.64,148.64,148.625,148.63,44800000.0
2009-05-06 22:50:00,148.63,148.675,148.63,148.67,28800000.0
2009-05-06 22:51:00,148.675,148.675,148.645,148.66,161600000.0
2009-05-06 22:52:00,148.665,148.675,148.645,148.655,176000000.0
2009-05-06 22:53:00,148.655,148.665,148.64,148.65,107200000.0
2009-05-06 22:54:00,148.64,148.68,148.625,148.68,99200000.0
2009-05-06 22:55:00,148.68,148.68,148.645,148.665,132800000.0
2009-05-06 22:56:00,148.685,148.695,148.67,148.685,128000000.0
2009-05-06 22:57:00,148.685,148.71,148.675,148.68,59200000.0
2009-05-06 22:58:00,148.675,148.715,148.665,148.685,113400000.0
2009-05-06 22:59:00,148.705,148.79,148.695,148.78,151600000.0
2009-05-06 23:00:00,148.78,148.78,148.745,148.765,52800000.0
2009-05-06 23:01:00,148.755,148.755,148.755,148.755,1600000.0
2009-05-06 23:02:00,148.62,148.72,148.62,148.72,17600000.0
2009-05-06 23:03:00,148.72,148.735,148.7,148.735,46800000.0
2009-05-06 23:04:00,148.75,148.77,148.69,148.765,84200000.0
2009-05-06 23:05:00,148.77,148.785,148.77,148.775,24000000.0
2009-05-06 23:06:00,148.77,148.77,148.77,148.77,1400000.0
2009-05-06 23:07:00,148.77,148.78,148.77,148.78,36400000.0
2009-05-06 23:08:00,148.78,148.795,148.775,148.775,46400000.0
2009-05-06 23:09:00,148.78,148.8,148.755,148.8,49600000.0
2009-05-06 23:10:00,148.795,148.795,148.76,148.775,49400000.0
2009-05-06 23:11:00,148.77,148.78,148.765,148.775,22400000.0
2009-05-06 23:12:00,148.775,148.81,148.715,148.725,157600000.0
2009-05-06 23:13:00,148.725,148.735,148.72,148.735,30400000.0
2009-05-06 23:14:00,148.76,148.775,148.76,148.765,27200000.0
2009-05-06 23:15:00,148.765,148.765,148.715,148.75,89200000.0
2009-05-06 23:16:00,148.76,148.775,148.75,148.765,108400000.0
2009-05-06 23:17:00,148.77,148.78,148.75,148.765,65600000.0
2009-05-06 23:18:00,148.765,148.77,148.745,148.76,53600000.0
2009-05-06 23:19:00,148.76,148.81,148.74,148.745,89600000.0
2009-05-06 23:20:00,148.745,148.77,148.73,148.765,34600000.0
2009-05-06 23:21:00,148.76,148.76,148.745,148.76,49400000.0
2009-05-06 23:22:00,148.755,148.76,148.745,148.745,40000000.0
2009-05-06 23:23:00,148.745,148.75,148.74,148.74,17600000.0
2009-05-06 23:24:00,148.72,148.741,148.72,148.725,104200000.0
2009-05-06 23:25:00,148.745,148.755,148.745,148.75,22400000.0
2009-05-06 23:26:00,148.755,148.76,148.75,148.75,30400000.0
2009-05-06 23:27:00,148.745,148.755,148.745,148.755,16000000.0
2009-05-06 23:28:00,148.755,148.775,148.75,148.775,31800000.0
2009-05-06 23:29:00,148.775,148.855,148.74,148.805,108800000.0
2009-05-06 23:30:00,148.805,148.825,148.79,148.79,40000000.0
2009-05-06 23:31:00,148.795,148.795,148.765,148.765,20800000.0
2009-05-06 23:32:00,148.775,148.795,148.77,148.77,40000000.0
2009-05-06 23:33:00,148.785,148.785,148.77,148.77,33600000.0
2009-05-06 23:34:00,148.765,148.775,148.74,148.745,78400000.0
2009-05-06 23:35:00,148.745,148.745,148.71,148.72,123000000.0
2009-05-06 23:36:00,148.715,148.755,148.715,148.745,110400000.0
2009-05-06 23:37:00,148.745,148.745,148.745,148.745,1600000.0
2009-05-06 23:38:00,148.74,148.74,148.69,148.7,86400000.0
2009-05-06 23:39:00,148.7,148.75,148.7,148.715,188600000.0
2009-05-06 23:40:00,148.715,148.73,148.715,148.73,20800000.0
2009-05-06 23:41:00,148.735,148.735,148.73,148.73,3200000.0
2009-05-06 23:42:00,148.72,148.73,148.715,148.725,17600000.0
2009-05-06 23:43:00,148.725,148.735,148.725,148.735,4800000.0
2009-05-06 23:44:00,148.73,148.73,148.725,148.725,9600000.0
2009-05-06 23:45:00,148.74,148.74,148.7,148.705,72000000.0
2009-05-06 23:46:00,148.7,148.745,148.695,148.72,98800000.0
2009-05-06 23:47:00,148.72,148.72,148.715,148.715,38400000.0
2009-05-06 23:48:00,148.71,148.71,148.675,148.685,48000000.0
2009-05-06 23:49:00,148.69,148.7,148.65,148.7,133600000.0
2009-05-06 23:50:00,148.71,148.715,148.705,148.705,17600000.0
2009-05-06 23:51:00,148.705,148.715,148.705,148.705,11200000.0
2009-05-06 23:52:00,148.705,148.715,148.705,148.715,12800000.0
2009-05-06 23:53:00,148.705,148.725,148.705,148.715,19200000.0
2009-05-06 23:54:00,148.725,148.79,148.725,148.77,40000000.0
2009-05-06 23:55:00,148.78,148.845,148.78,148.815,81600000.0
2009-05-06 23:56:00,148.815,148.835,148.805,148.825,27200000.0
2009-05-06 23:57:00,148.825,148.825,148.825,148.825,8000000.0
2009-05-06 23:58:00,148.825,148.825,148.795,148.8,22400000.0
2009-05-06 23:59:00,148.815,148.835,148.81,148.81,30400000.0
2009-05-07 00:00:00,148.8,148.81,148.795,148.81,8000000.0
2009-05-07 00:01:00,148.805,148.84,148.805,148.83,30400000.0
2009-05-07 00:02:00,148.855,148.87,148.825,148.855,67200000.0
2009-05-07 00:03:00,148.855,148.855,148.8,148.825,41000000.0
2009-05-07 00:04:00,148.82,148.83,148.815,148.83,36800000.0
2009-05-07 00:05:00,148.825,148.875,148.825,148.855,116800000.0
2009-05-07 00:06:00,148.86,148.92,148.85,148.915,105600000.0
2009-05-07 00:07:00,148.915,148.915,148.84,148.88,192400000.0
2009-05-07 00:08:00,148.88,148.89,148.86,148.86,106800000.0
2009-05-07 00:09:00,148.855,148.875,148.835,148.835,123200000.0
2009-05-07 00:10:00,148.835,148.855,148.82,148.855,329200000.0
2009-05-07 00:11:00,148.855,148.875,148.855,148.865,36800000.0
2009-05-07 00:12:00,148.865,148.88,148.84,148.85,121600000.0
2009-05-07 00:13:00,148.84,148.85,148.825,148.825,126400000.0
2009-05-07 00:14:00,148.825,148.83,148.75,148.775,308600000.0
2009-05-07 00:15:00,148.775,148.78,148.745,148.745,67200000.0
2009-05-07 00:16:00,148.745,148.745,148.72,148.74,60800000.0
2009-05-07 00:17:00,148.735,148.735,148.655,148.66,187200000.0
2009-05-07 00:18:00,148.665,148.72,148.665,148.72,84800000.0
2009-05-07 00:19:00,148.72,148.75,148.695,148.71,92800000.0
2009-05-07 00:20:00,148.705,148.81,148.68,148.725,284800000.0
2009-05-07 00:21:00,148.715,148.83,148.715,148.795,157400000.0
2009-05-07 00:22:00,148.795,148.82,148.795,148.815,59200000.0
2009-05-07 00:23:00,148.82,148.82,148.805,148.805,48000000.0
2009-05-07 00:24:00,148.805,148.805,148.78,148.78,27200000.0
2009-05-07 00:25:00,148.805,148.825,148.78,148.81,68800000.0
2009-05-07 00:26:00,148.81,148.84,148.81,148.835,52800000.0
2009-05-07 00:27:00,148.83,148.905,148.83,148.87,118400000.0
2009-05-07 00:28:00,148.875,148.905,148.87,148.895,38400000.0
2009-05-07 00:29:00,148.895,148.895,148.82,148.82,119200000.0
2009-05-07 00:30:00,148.82,148.875,148.82,148.875,84800000.0
2009-05-07 00:31:00,148.885,148.95,148.825,148.95,96000000.0
2009-05-07 00:32:00,148.935,149.06,148.935,149.045,139200000.0
2009-05-07 00:33:00,149.055,149.075,149.01,149.055,51200000.0
2009-05-07 00:34:00,149.045,149.045,148.995,149.01,110200000.0
2009-05-07 00:35:00,149.005,149.01,148.885,148.94,150000000.0
2009-05-07 00:36:00,148.955,149.0,148.93,148.97,169000000.0
2009-05-07 00:37:00,148.995,149.01,148.95,148.96,34000000.0
2009-05-07 00:38:00,148.955,149.015,148.955,149.015,57400000.0
2009-05-07 00:39:00,149.005,149.025,148.98,149.02,42400000.0
2009-05-07 00:40:00,149.01,149.015,149.0,149.005,35600000.0
2009-05-07 00:41:00,149.0,149.04,148.975,149.01,140600000.0
2009-05-07 00:42:00,149.01,149.05,149.0,149.03,68600000.0
2009-05-07 00:43:00,149.03,149.075,149.02,149.045,40000000.0
2009-05-07 00:44:00,149.05,149.07,149.01,149.035,218000000.0
2009-05-07 00:45:00,149.035,149.07,149.03,149.035,121600000.0
2009-05-07 00:46:00,149.035,149.09,149.035,149.07,111200000.0
2009-05-07 00:47:00,149.07,149.09,149.02,149.035,155000000.0
2009-05-07 00:48:00,149.035,149.05,149.025,149.05,99600000.0
2009-05-07 00:49:00,149.05,149.07,149.025,149.035,55800000.0
2009-05-07 00:50:00,149.05,149.09,149.035,149.055,50400000.0
2009-05-07 00:51:00,149.055,149.055,149.02,149.025,31200000.0
2009-05-07 00:52:00,149.05,149.07,149.025,149.03,154200000.0
2009-05-07 00:53:00,149.045,149.045,149.03,149.03,43400000.0
2009-05-07 00:54:00,149.03,149.03,149.02,149.02,7600000.0
2009-05-07 00:55:00,149.025,149.04,149.025,149.04,8400000.0
2009-05-07 00:56:00,149.025,149.04,149.01,149.035,53600000.0
2009-05-07 00:57:00,149.035,149.035,149.02,149.02,5600000.0
2009-05-07 00:58:00,149.055,149.07,149.025,149.04,86200000.0
2009-05-07 00:59:00,149.04,149.07,149.025,149.065,249200000.0
2009-05-07 01:00:00,149.07,149.095,149.055,149.095,67200000.0
2009-05-07 01:01:00,149.085,149.095,149.075,149.075,81800000.0
2009-05-07 01:02:00,149.08,149.095,149.06,149.085,33200000.0
2009-05-07 01:03:00,149.085,149.085,149.05,149.085,132600000.0
2009-05-07 01:04:00,149.085,149.095,149.06,149.095,62000000.0
2009-05-07 01:05:00,149.095,149.12,149.08,149.1,60800000.0
2009-05-07 01:06:00,149.095,149.105,149.095,149.105,30400000.0
2009-05-07 01:07:00,149.11,149.155,149.105,149.135,68800000.0
2009-05-07 01:08:00,149.135,149.175,149.135,149.155,116800000.0
2009-05-07 01:09:00,149.155,149.17,149.14,149.16,64000000.0
2009-05-07 01:10:00,149.165,149.2,149.16,149.195,80000000.0
2009-05-07 01:11:00,149.195,149.215,149.155,149.205,121200000.0
2009-05-07 01:12:00,149.205,149.245,149.2,149.215,148600000.0
2009-05-07 01:13:00,149.215,149.24,149.205,149.205,148800000.0
2009-05-07 01:14:00,149.205,149.235,149.205,149.235,51200000.0
2009-05-07 01:15:00,149.26,149.295,149.245,149.245,249600000.0
2009-05-07 01:16:00,149.24,149.27,149.23,149.265,43200000.0
2009-05-07 01:17:00,149.255,149.325,149.255,149.3,60800000.0
2009-05-07 01:18:00,149.305,149.305,149.28,149.29,30400000.0
2009-05-07 01:19:00,149.29,149.3,149.245,149.245,78400000.0
2009-05-07 01:20:00,149.24,149.27,149.23,149.265,75200000.0
2009-05-07 01:21:00,149.27,149.285,149.24,149.24,25600000.0
2009-05-07 01:22:00,149.25,149.25,149.125,149.135,59200000.0
2009-05-07 01:23:00,149.125,149.125,149.06,149.065,89600000.0
2009-05-07 01:24:00,149.065,149.08,149.025,149.065,124800000.0
2009-05-07 01:25:00,149.065,149.075,149.005,149.065,124000000.0
2009-05-07 01:26:00,149.065,149.12,149.065,149.1,63000000.0
2009-05-07 01:27:00,149.095,149.1,149.06,149.09,147200000.0
2009-05-07 01:28:00,149.09,149.09,149.08,149.08,147200000.0
2009-05-07 01:29:00,149.09,149.12,149.09,149.12,57600000.0
2009-05-07 01:30:00,149.12,149.13,149.12,149.12,14400000.0
2009-05-07 01:31:00,149.125,149.195,149.115,149.185,83200000.0
2009-05-07 01:32:00,149.18,149.205,149.17,149.19,51200000.0
2009-05-07 01:33:00,149.2,149.2,149.15,149.15,40000000.0
2009-05-07 01:34:00,149.155,149.16,149.12,149.13,37800000.0
2009-05-07 01:35:00,149.125,149.15,149.125,149.15,61600000.0
2009-05-07 01:36:00,149.15,149.15,149.135,149.135,46400000.0
2009-05-07 01:37:00,149.125,149.13,149.115,149.12,44800000.0
2009-05-07 01:38:00,149.13,149.13,149.05,149.05,80800000.0
2009-05-07 01:39:00,149.055,149.075,149.045,149.065,46400000.0
2009-05-07 01:40:00,149.105,149.15,149.08,149.135,53800000.0
2009-05-07 01:41:00,149.14,149.165,149.14,149.165,46400000.0
2009-05-07 01:42:00,149.16,149.185,149.16,149.18,62400000.0
2009-05-07 01:43:00,149.185,149.245,149.165,149.245,134400000.0
2009-05-07 01:44:00,149.26,149.27,149.26,149.265,22400000.0
2009-05-07 01:45:00,149.25,149.265,149.23,149.265,41600000.0
2009-05-07 01:46:00,149.265,149.285,149.25,149.265,120000000.0
2009-05-07 01:47:00,149.265,149.265,149.195,149.215,115000000.0
2009-05-07 01:48:00,149.215,149.225,149.19,149.19,27200000.0
2009-05-07 01:49:00,149.185,149.225,149.185,149.225,160600000.0
2009-05-07 01:50:00,149.215,149.305,149.21,149.305,87200000.0
2009-05-07 01:51:00,149.3,149.32,149.295,149.305,59200000.0
2009-05-07 01:52:00,149.315,149.325,149.315,149.315,54400000.0
2009-05-07 01:53:00,149.325,149.325,149.27,149.28,227200000.0
2009-05-07 01:54:00,149.28,149.3,149.27,149.3,54400000.0
2009-05-07 01:55:00,149.305,149.305,149.2,149.205,147200000.0
2009-05-07 01:56:00,149.205,149.24,149.195,149.205,152000000.0
2009-05-07 01:57:00,149.21,149.225,149.195,149.215,88600000.0
2009-05-07 01:58:00,149.22,149.295,149.22,149.255,153000000.0
2009-05-07 01:59:00,149.27,149.27,149.255,149.265,38400000.0
2009-05-07 02:00:00,149.255,149.32,149.255,149.315,93800000.0
2009-05-07 02:01:00,149.31,149.36,149.305,149.34,121000000.0
2009-05-07 02:02:00,149.335,149.335,149.27,149.275,153600000.0
2009-05-07 02:03:00,149.275,149.29,149.25,149.28,286200000.0
2009-05-07 02:04:00,149.285,149.425,149.28,149.41,264600000.0
2009-05-07 02:05:00,149.41,149.435,149.385,149.4,194800000.0
2009-05-07 02:06:00,149.405,149.555,149.4,149.48,410800000.0
2009-05-07 02:07:00,149.495,149.56,149.48,149.485,298600000.0
2009-05-07 02:08:00,149.47,149.495,149.465,149.495,162800000.0
2009-05-07 02:09:00,149.495,149.555,149.495,149.51,108000000.0
2009-05-07 02:10:00,149.51,149.51,149.41,149.415,280600000.0
2009-05-07 02:11:00,149.415,149.505,149.415,149.505,300400000.0
2009-05-07 02:12:00,149.495,149.56,149.495,149.535,206800000.0
2009-05-07 02:13:00,149.535,149.55,149.465,149.48,124400000.0
2009-05-07 02:14:00,149.48,149.57,149.46,149.53,127400000.0
2009-05-07 02:15:00,149.515,149.515,149.485,149.495,52800000.0
2009-05-07 02:16:00,149.495,149.5,149.455,149.475,82200000.0
2009-05-07 02:17:00,149.5,149.515,149.475,149.505,225200000.0
2009-05-07 02:18:00,149.515,149.535,149.5,149.505,101200000.0
2009-05-07 02:19:00,149.51,149.545,149.51,149.53,124200000.0
2009-05-07 02:20:00,149.525,149.535,149.51,149.51,93600000.0
2009-05-07 02:21:00,149.52,149.525,149.48,149.48,164200000.0
2009-05-07 02:22:00,149.48,149.555,149.475,149.555,210600000.0
2009-05-07 02:23:00,149.55,149.605,149.545,149.575,265800000.0
2009-05-07 02:24:00,149.575,149.61,149.575,149.585,151400000.0
2009-05-07 02:25:00,149.575,149.575,149.495,149.515,202400000.0
2009-05-07 02:26:00,149.515,149.515,149.455,149.495,220800000.0
2009-05-07 02:27:00,149.495,149.505,149.46,149.46,93800000.0
2009-05-07 02:28:00,149.46,149.46,149.38,149.445,132400000.0
2009-05-07 02:29:00,149.455,149.505,149.435,149.505,441600000.0
2009-05-07 02:30:00,149.495,149.495,149.385,149.4,237600000.0
2009-05-07 02:31:00,149.4,149.4,149.355,149.37,85000000.0
2009-05-07 02:32:00,149.35,149.355,149.345,149.35,76200000.0
2009-05-07 02:33:00,149.355,149.355,149.215,149.215,265800000.0
2009-05-07 02:34:00,149.22,149.255,149.11,149.125,388200000.0
2009-05-07 02:35:00,149.125,149.2,149.06,149.2,239400000.0
2009-05-07 02:36:00,149.205,149.3,149.205,149.28,162000000.0
2009-05-07 02:37:00,149.28,149.295,149.185,149.185,183400000.0
2009-05-07 02:38:00,149.195,149.195,149.045,149.075,130600000.0
2009-05-07 02:39:00,149.08,149.13,149.08,149.13,137600000.0
2009-05-07 02:40:00,149.12,149.215,149.12,149.165,310200000.0
2009-05-07 02:41:00,149.165,149.195,149.15,149.195,135800000.0
2009-05-07 02:42:00,149.2,149.21,149.16,149.195,106000000.0
2009-05-07 02:43:00,149.195,149.27,149.19,149.235,153800000.0
2009-05-07 02:44:00,149.235,149.335,149.195,149.22,307800000.0
2009-05-07 02:45:00,149.235,149.245,149.12,149.13,138800000.0
2009-05-07 02:46:00,149.14,149.155,149.04,149.08,240000000.0
2009-05-07 02:47:00,149.08,149.185,149.08,149.14,118000000.0
2009-05-07 02:48:00,149.14,149.185,149.14,149.175,80200000.0
2009-05-07 02:49:00,149.17,149.18,149.125,149.17,80200000.0
2009-05-07 02:50:00,149.17,149.235,149.165,149.215,56000000.0
2009-05-07 02:51:00,149.215,149.22,149.08,149.085,153800000.0
2009-05-07 02:52:00,149.09,149.09,149.065,149.07,46800000.0
2009-05-07 02:53:00,149.065,149.13,149.065,149.075,123600000.0
2009-05-07 02:54:00,149.075,149.09,149.0,149.02,200200000.0
2009-05-07 02:55:00,149.015,149.06,149.01,149.06,148800000.0
2009-05-07 02:56:00,149.06,149.075,148.94,148.945,212800000.0
2009-05-07 02:57:00,148.965,148.99,148.94,148.97,170000000.0
2009-05-07 02:58:00,148.975,149.04,148.96,149.025,90800000.0
2009-05-07 02:59:00,149.025,149.06,149.0,149.06,72000000.0
2009-05-07 03:00:00,149.07,149.07,148.94,148.965,143600000.0
2009-05-07 03:01:00,148.965,148.97,148.915,148.915,196800000.0
2009-05-07 03:02:00,148.91,148.985,148.91,148.97,171800000.0
2009-05-07 03:03:00,148.97,148.99,148.945,148.945,113400000.0
2009-05-07 03:04:00,148.945,148.99,148.945,148.99,95600000.0
2009-05-07 03:05:00,148.99,148.99,148.945,148.945,71200000.0
2009-05-07 03:06:00,148.955,148.955,148.955,148.955,3200000.0
2009-05-07 03:07:00,148.965,148.985,148.96,148.965,30200000.0
2009-05-07 03:08:00,148.98,149.015,148.98,148.995,56600000.0
2009-05-07 03:09:00,149.005,149.01,148.99,148.99,13400000.0
2009-05-07 03:10:00,149.0,149.015,149.0,149.0,41600000.0
2009-05-07 03:11:00,148.995,149.17,148.995,149.145,137200000.0
2009-05-07 03:12:00,149.155,149.17,149.05,149.085,141800000.0
2009-05-07 03:13:00,149.085,149.12,149.07,149.12,68400000.0
2009-05-07 03:14:00,149.14,149.15,149.13,149.14,15800000.0
2009-05-07 03:15:00,149.13,149.13,149.05,149.07,150200000.0
2009-05-07 03:16:00,149.07,149.135,149.06,149.125,103000000.0
2009-05-07 03:17:00,149.125,149.125,149.045,149.045,81800000.0
2009-05-07 03:18:00,149.045,149.055,148.965,148.98,117000000.0
2009-05-07 03:19:00,148.98,148.98,148.81,148.81,162400000.0
2009-05-07 03:20:00,148.81,148.87,148.785,148.835,184900000.0
2009-05-07 03:21:00,148.825,148.87,148.825,148.865,94600000.0
2009-05-07 03:22:00,148.855,148.965,148.855,148.935,113400000.0
2009-05-07 03:23:00,148.935,148.935,148.89,148.89,72000000.0
2009-05-07 03:24:00,148.89,148.895,148.86,148.895,65400000.0
2009-05-07 03:25:00,148.89,148.89,148.865,148.875,36800000.0
2009-05-07 03:26:00,148.885,148.925,148.865,148.925,62600000.0
2009-05-07 03:27:00,148.915,148.95,148.875,148.895,76200000.0
2009-05-07 03:28:00,148.89,149.015,148.89,148.985,76000000.0
2009-05-07 03:29:00,148.995,149.055,148.98,149.025,70400000.0
2009-05-07 03:30:00,149.015,149.21,149.015,149.205,224400000.0
2009-05-07 03:31:00,149.205,149.255,149.195,149.21,207200000.0
2009-05-07 03:32:00,149.2,149.275,149.125,149.235,298600000.0
2009-05-07 03:33:00,149.235,149.385,149.235,149.345,237600000.0
2009-05-07 03:34:00,149.37,149.43,149.355,149.425,137800000.0
2009-05-07 03:35:00,149.43,149.58,149.43,149.465,185400000.0
2009-05-07 03:36:00,149.47,149.475,149.27,149.305,152800000.0
2009-05-07 03:37:00,149.305,149.425,149.3,149.425,97000000.0
2009-05-07 03:38:00,149.425,149.465,149.23,149.24,159800000.0
2009-05-07 03:39:00,149.24,149.31,149.23,149.285,222200000.0
2009-05-07 03:40:00,149.295,149.365,149.26,149.325,273800000.0
2009-05-07 03:41:00,149.315,149.325,149.21,149.295,262600000.0
2009-05-07 03:42:00,149.29,149.34,149.29,149.34,142800000.0
2009-05-07 03:43:00,149.34,149.355,149.295,149.305,194200000.0
2009-05-07 03:44:00,149.315,149.33,149.28,149.315,68200000.0
2009-05-07 03:45:00,149.315,149.37,149.315,149.36,79800000.0
2009-05-07 03:46:00,149.345,149.35,149.3,149.31,117400000.0
2009-05-07 03:47:00,149.305,149.335,149.24,149.33,143400000.0
2009-05-07 03:48:00,149.33,149.34,149.255,149.255,60200000.0
2009-05-07 03:49:00,149.26,149.385,149.26,149.38,76600000.0
2009-05-07 03:50:00,149.37,149.37,149.31,149.335,61600000.0
2009-05-07 03:51:00,149.335,149.4,149.32,149.32,141000000.0
2009-05-07 03:52:00,149.325,149.34,149.31,149.33,102600000.0
2009-05-07 03:53:00,149.33,149.37,149.315,149.37,14000000.0
2009-05-07 03:54:00,149.38,149.405,149.365,149.37,99000000.0
2009-05-07 03:55:00,149.37,149.425,149.37,149.425,92200000.0
2009-05-07 03:56:00,149.43,149.43,149.365,149.365,152800000.0
2009-05-07 03:57:00,149.36,149.45,149.355,149.425,75000000.0
2009-05-07 03:58:00,149.425,149.465,149.395,149.42,72000000.0
2009-05-07 03:59:00,149.42,149.485,149.42,149.485,182800000.0
2009-05-07 04:00:00,149.485,149.545,149.41,149.42,180200000.0
2009-05-07 04:01:00,149.425,149.505,149.425,149.5,135800000.0
2009-05-07 04:02:00,149.495,149.57,149.48,149.48,175400000.0
2009-05-07 04:03:00,149.47,149.485,149.45,149.48,127800000.0
2009-05-07 04:04:00,149.505,149.52,149.44,149.44,106200000.0
2009-05-07 04:05:00,149.44,149.44,149.355,149.38,139200000.0
2009-05-07 04:06:00,149.375,149.53,149.36,149.45,205200000.0
2009-05-07 04:07:00,149.455,149.475,149.41,149.45,130000000.0
2009-05-07 04:08:00,149.45,149.535,149.45,149.485,102800000.0
2009-05-07 04:09:00,149.485,149.485,149.445,149.445,71400000.0
2009-05-07 04:10:00,149.45,149.465,149.435,149.465,84800000.0
2009-05-07 04:11:00,149.46,149.47,149.425,149.455,75200000.0
2009-05-07 04:12:00,149.47,149.475,149.45,149.475,25600000.0
2009-05-07 04:13:00,149.465,149.475,149.405,149.43,112000000.0
2009-05-07 04:14:00,149.435,149.445,149.425,149.445,64000000.0
2009-05-07 04:15:00,149.43,149.44,149.365,149.385,129600000.0
2009-05-07 04:16:00,149.38,149.39,149.365,149.39,125000000.0
2009-05-07 04:17:00,149.39,149.4,149.37,149.375,68000000.0
2009-05-07 04:18:00,149.37,149.38,149.345,149.37,63400000.0
2009-05-07 04:19:00,149.37,149.395,149.37,149.385,31800000.0
2009-05-07 04:20:00,149.37,149.47,149.365,149.465,178000000.0
2009-05-07 04:21:00,149.48,149.48,149.45,149.46,44800000.0
2009-05-07 04:22:00,149.46,149.46,149.405,149.405,45600000.0
2009-05-07 04:23:00,149.4,149.405,149.36,149.385,60400000.0
2009-05-07 04:24:00,149.37,149.375,149.3,149.355,148600000.0
2009-05-07 04:25:00,149.35,149.4,149.33,149.38,88200000.0
2009-05-07 04:26:00,149.365,149.37,149.32,149.32,161600000.0
2009-05-07 04:27:00,149.33,149.495,149.315,149.495,110400000.0
2009-05-07 04:28:00,149.475,149.485,149.4,149.4,77800000.0
2009-05-07 04:29:00,149.37,149.41,149.365,149.39,62200000.0
2009-05-07 04:30:00,149.405,149.435,149.365,149.43,75000000.0
2009-05-07 04:31:00,149.43,149.45,149.405,149.415,52400000.0
2009-05-07 04:32:00,149.415,149.415,149.365,149.37,87600000.0
2009-05-07 04:33:00,149.37,149.37,149.3,149.36,124800000.0
2009-05-07 04:34:00,149.365,149.39,149.35,149.36,46400000.0
2009-05-07 04:35:00,149.36,149.365,149.34,149.35,51000000.0
2009-05-07 04:36:00,149.355,149.375,149.355,149.375,12800000.0
2009-05-07 04:37:00,149.375,149.375,149.32,149.32,61800000.0
2009-05-07 04:38:00,149.32,149.34,149.31,149.335,76800000.0
2009-05-07 04:39:00,149.335,149.385,149.32,149.37,86400000.0
2009-05-07 04:40:00,149.37,149.375,149.32,149.36,44400000.0
2009-05-07 04:41:00,149.36,149.39,149.36,149.375,43200000.0
2009-05-07 04:42:00,149.375,149.38,149.35,149.38,50800000.0
2009-05-07 04:43:00,149.39,149.42,149.36,149.375,59600000.0
2009-05-07 04:44:00,149.38,149.395,149.37,149.375,34800000.0
2009-05-07 04:45:00,149.37,149.38,149.345,149.35,20000000.0
2009-05-07 04:46:00,149.355,149.38,149.35,149.37,16000000.0
2009-05-07 04:47:00,149.37,149.37,149.255,149.28,191000000.0
2009-05-07 04:48:00,149.28,149.28,149.23,149.24,177400000.0
2009-05-07 04:49:00,149.25,149.27,149.235,149.26,69400000.0
2009-05-07 04:50:00,149.26,149.285,149.255,149.26,65600000.0
2009-05-07 04:51:00,149.26,149.27,149.26,149.265,17000000.0
2009-05-07 04:52:00,149.26,149.31,149.24,149.285,85400000.0
2009-05-07 04:53:00,149.285,149.285,149.225,149.23,60000000.0
2009-05-07 04:54:00,149.23,149.245,149.2,149.205,65600000.0
2009-05-07 04:55:00,149.205,149.205,149.165,149.175,91200000.0
2009-05-07 04:56:00,149.175,149.2,149.17,149.18,65600000.0
2009-05-07 04:57:00,149.18,149.18,149.11,149.125,78400000.0
2009-05-07 04:58:00,149.135,149.18,149.095,149.11,111000000.0
2009-05-07 04:59:00,149.105,149.15,149.1,149.14,62400000.0
2009-05-07 05:00:00,149.14,149.15,149.035,149.045,101800000.0
2009-05-07 05:01:00,149.04,149.045,149.005,149.045,71400000.0
2009-05-07 05:02:00,149.045,149.075,149.025,149.065,112800000.0
2009-05-07 05:03:00,149.035,149.08,149.035,149.08,63000000.0
2009-05-07 05:04:00,149.07,149.105,149.07,149.085,123000000.0
2009-05-07 05:05:00,149.085,149.085,149.03,149.045,145400000.0
2009-05-07 05:06:00,149.04,149.09,149.03,149.085,144600000.0
2009-05-07 05:07:00,149.07,149.08,149.06,149.08,52400000.0
2009-05-07 05:08:00,149.055,149.065,149.025,149.035,110600000.0
2009-05-07 05:09:00,149.035,149.09,149.03,149.09,67400000.0
2009-05-07 05:10:00,149.1,149.11,149.095,149.105,30400000.0
2009-05-07 05:11:00,149.105,149.11,149.085,149.085,32000000.0
2009-05-07 05:12:00,149.08,149.085,149.065,149.065,185600000.0
2009-05-07 05:13:00,149.075,149.125,149.045,149.11,107600000.0
2009-05-07 05:14:00,149.11,149.11,149.095,149.1,19200000.0
2009-05-07 05:15:00,149.1,149.1,149.045,149.07,67800000.0
2009-05-07 05:16:00,149.06,149.145,149.06,149.135,75000000.0
2009-05-07 05:17:00,149.135,149.135,149.125,149.135,34800000.0
2009-05-07 05:18:00,149.13,149.14,149.115,149.125,43400000.0
2009-05-07 05:19:00,149.135,149.135,149.075,149.08,102400000.0
2009-05-07 05:20:00,149.085,149.105,149.085,149.085,27800000.0
2009-05-07 05:21:00,149.08,149.09,149.08,149.09,21200000.0
2009-05-07 05:22:00,149.085,149.105,149.05,149.1,43600000.0
2009-05-07 05:23:00,149.1,149.125,149.1,149.125,17600000.0
2009-05-07 05:24:00,149.125,149.13,149.105,149.11,26200000.0
2009-05-07 05:25:00,149.11,149.125,149.105,149.12,13600000.0
2009-05-07 05:26:00,149.115,149.135,149.115,149.135,25200000.0
2009-05-07 05:27:00,149.125,149.135,149.11,149.125,70400000.0
2009-05-07 05:28:00,149.12,149.12,149.11,149.12,12200000.0
2009-05-07 05:29:00,149.095,149.105,149.045,149.1,101400000.0
2009-05-07 05:30:00,149.1,149.115,149.1,149.115,16000000.0
2009-05-07 05:31:00,149.11,149.11,149.035,149.08,69600000.0
2009-05-07 05:32:00,149.08,149.09,149.01,149.035,49000000.0
2009-05-07 05:33:00,149.05,149.055,148.94,148.955,131600000.0
2009-05-07 05:34:00,148.96,149.0,148.96,148.97,124800000.0
2009-05-07 05:35:00,148.975,149.0,148.975,148.985,30000000.0
2009-05-07 05:36:00,148.985,149.015,148.98,149.005,97800000.0
2009-05-07 05:37:00,149.005,149.045,149.005,149.04,45800000.0
2009-05-07 05:38:00,149.035,149.085,149.015,149.085,201000000.0
2009-05-07 05:39:00,149.085,149.1,149.01,149.02,82400000.0
2009-05-07 05:40:00,149.04,149.09,149.04,149.08,85800000.0
2009-05-07 05:41:00,149.08,149.09,149.005,149.01,133000000.0
2009-05-07 05:42:00,149.015,149.055,148.995,149.015,108000000.0
2009-05-07 05:43:00,148.95,148.985,148.93,148.98,234000000.0
2009-05-07 05:44:00,148.98,148.98,148.91,148.96,77200000.0
2009-05-07 05:45:00,148.96,148.96,148.925,148.93,19600000.0
2009-05-07 05:46:00,148.935,148.935,148.89,148.905,45400000.0
2009-05-07 05:47:00,148.915,148.95,148.91,148.935,25000000.0
2009-05-07 05:48:00,148.94,148.995,148.91,148.925,58600000.0
2009-05-07 05:49:00,148.93,148.96,148.92,148.925,57200000.0
2009-05-07 05:50:00,148.92,148.92,148.88,148.905,74000000.0
2009-05-07 05:51:00,148.9,148.9,148.84,148.855,91400000.0
2009-05-07 05:52:00,148.855,148.855,148.825,148.825,81600000.0
2009-05-07 05:53:00,148.835,148.86,148.825,148.825,51600000.0
2009-05-07 05:54:00,148.835,148.84,148.82,148.82,63200000.0
2009-05-07 05:55:00,148.825,148.835,148.805,148.815,48800000.0
2009-05-07 05:56:00,148.82,148.82,148.775,148.775,14400000.0
2009-05-07 05:57:00,148.775,148.795,148.74,148.755,90800000.0
2009-05-07 05:58:00,148.755,148.765,148.75,148.75,39800000.0
2009-05-07 05:59:00,148.76,148.76,148.76,148.76,14000000.0
2009-05-07 06:00:00,148.755,148.77,148.72,148.72,59200000.0
2009-05-07 06:01:00,148.72,148.735,148.695,148.71,117600000.0
2009-05-07 06:02:00,148.71,148.73,148.695,148.705,101600000.0
2009-05-07 06:03:00,148.7,148.77,148.695,148.76,98000000.0
2009-05-07 06:04:00,148.76,148.825,148.745,148.805,98400000.0
2009-05-07 06:05:00,148.81,148.855,148.81,148.845,60000000.0
2009-05-07 06:06:00,148.845,148.885,148.845,148.88,35800000.0
2009-05-07 06:07:00,148.88,148.97,148.87,148.97,126400000.0
2009-05-07 06:08:00,148.955,149.005,148.95,149.005,144800000.0
2009-05-07 06:09:00,149.015,149.02,148.965,148.965,82000000.0
2009-05-07 06:10:00,148.95,148.95,148.905,148.905,80000000.0
2009-05-07 06:11:00,148.895,148.94,148.87,148.9,91800000.0
2009-05-07 06:12:00,148.92,148.945,148.87,148.945,58200000.0
2009-05-07 06:13:00,148.945,148.98,148.905,148.95,134800000.0
2009-05-07 06:14:00,148.95,148.975,148.915,148.925,101000000.0
2009-05-07 06:15:00,148.93,148.975,148.93,148.96,37400000.0
2009-05-07 06:16:00,148.96,148.96,148.91,148.93,64000000.0
2009-05-07 06:17:00,148.935,148.96,148.935,148.955,20800000.0
2009-05-07 06:18:00,148.95,148.965,148.95,148.965,16000000.0
2009-05-07 06:19:00,148.965,149.005,148.965,148.985,48200000.0
2009-05-07 06:20:00,148.98,148.98,148.95,148.965,40000000.0
2009-05-07 06:21:00,148.955,148.98,148.955,148.97,39000000.0
2009-05-07 06:22:00,148.965,148.965,148.94,148.965,26600000.0
2009-05-07 06:23:00,148.965,149.015,148.89,148.9,97000000.0
2009-05-07 06:24:00,148.89,148.905,148.86,148.9,76600000.0
2009-05-07 06:25:00,148.89,148.895,148.83,148.855,101600000.0
2009-05-07 06:26:00,148.865,148.94,148.865,148.925,81400000.0
2009-05-07 06:27:00,148.915,148.925,148.91,148.92,19000000.0
2009-05-07 06:28:00,148.92,148.965,148.92,148.965,53200000.0
2009-05-07 06:29:00,148.95,149.005,148.945,148.945,47000000.0
2009-05-07 06:30:00,148.96,148.98,148.95,148.975,21600000.0
2009-05-07 06:31:00,148.98,149.035,148.955,149.0,60200000.0
2009-05-07 06:32:00,149.0,149.06,149.0,149.04,61200000.0
2009-05-07 06:33:00,149.045,149.045,148.96,148.99,107800000.0
2009-05-07 06:34:00,148.99,149.04,148.97,148.97,66400000.0
2009-05-07 06:35:00,148.975,149.025,148.96,149.02,45400000.0
2009-05-07 06:36:00,149.02,149.05,149.02,149.025,58600000.0
2009-05-07 06:37:00,149.035,149.04,149.0,149.02,124600000.0
2009-05-07 06:38:00,149.015,149.06,148.965,149.01,116200000.0
2009-05-07 06:39:00,149.02,149.075,149.02,149.05,53600000.0
2009-05-07 06:40:00,149.055,149.115,149.05,149.115,55400000.0
2009-05-07 06:41:00,149.105,149.125,149.085,149.125,70600000.0
2009-05-07 06:42:00,149.12,149.165,149.115,149.15,54600000.0
2009-05-07 06:43:00,149.145,149.18,149.135,149.135,152400000.0
2009-05-07 06:44:00,149.13,149.14,149.06,149.065,202800000.0
2009-05-07 06:45:00,149.065,149.105,149.065,149.105,67600000.0
2009-05-07 06:46:00,149.11,149.145,149.11,149.145,53600000.0
2009-05-07 06:47:00,149.14,149.155,149.11,149.12,114000000.0
2009-05-07 06:48:00,149.11,149.13,149.11,149.11,68000000.0
2009-05-07 06:49:00,149.105,149.145,149.105,149.125,25600000.0
2009-05-07 06:50:00,149.13,149.13,149.095,149.11,28600000.0
2009-05-07 06:51:00,149.1,149.1,149.065,149.08,101600000.0
2009-05-07 06:52:00,149.07,149.105,149.06,149.06,100800000.0
2009-05-07 06:53:00,149.07,149.09,149.035,149.045,42800000.0
2009-05-07 06:54:00,149.045,149.045,149.035,149.035,23400000.0
2009-05-07 06:55:00,149.035,149.035,148.985,149.0,73000000.0
2009-05-07 06:56:00,149.005,149.03,149.005,149.025,66800000.0
2009-05-07 06:57:00,149.02,149.02,149.01,149.02,22200000.0
2009-05-07 06:58:00,149.025,149.025,148.985,149.02,95000000.0
2009-05-07 06:59:00,149.02,149.02,149.005,149.02,55600000.0
2009-05-07 07:00:00,149.015,149.03,149.01,149.03,41400000.0
2009-05-07 07:01:00,149.03,149.03,148.995,148.995,107800000.0
2009-05-07 07:02:00,148.995,149.005,148.915,148.94,111800000.0
2009-05-07 07:03:00,148.935,148.955,148.825,148.955,112400000.0
2009-05-07 07:04:00,148.945,148.95,148.9,148.91,73200000.0
2009-05-07 07:05:00,148.905,148.905,148.855,148.88,73400000.0
2009-05-07 07:06:00,148.87,148.91,148.85,148.875,73600000.0
2009-05-07 07:07:00,148.89,148.915,148.865,148.885,93400000.0
2009-05-07 07:08:00,148.88,148.9,148.86,148.86,90000000.0
2009-05-07 07:09:00,148.865,148.89,148.845,148.89,44000000.0
2009-05-07 07:10:00,148.89,148.97,148.89,148.96,35400000.0
2009-05-07 07:11:00,148.96,148.98,148.955,148.965,32400000.0
2009-05-07 07:12:00,148.96,148.98,148.945,148.975,28800000.0
2009-05-07 07:13:00,148.97,148.97,148.935,148.955,32800000.0
2009-05-07 07:14:00,148.955,148.98,148.92,148.955,97600000.0
2009-05-07 07:15:00,148.95,148.965,148.945,148.96,72600000.0
2009-05-07 07:16:00,148.96,148.97,148.925,148.94,96400000.0
2009-05-07 07:17:00,148.955,148.955,148.92,148.93,82000000.0
2009-05-07 07:18:00,148.94,149.005,148.93,148.995,79800000.0
2009-05-07 07:19:00,148.995,149.08,148.955,149.045,90600000.0
2009-05-07 07:20:00,149.045,149.105,149.045,149.09,66200000.0
2009-05-07 07:21:00,149.09,149.135,149.08,149.135,86800000.0
2009-05-07 07:22:00,149.135,149.14,149.1,149.125,59600000.0
2009-05-07 07:23:00,149.125,149.14,149.085,149.105,117000000.0
2009-05-07 07:24:00,149.105,149.125,149.095,149.095,58200000.0
2009-05-07 07:25:00,149.095,149.095,149.04,149.075,165000000.0
2009-05-07 07:26:00,149.075,149.12,149.06,149.105,81400000.0
2009-05-07 07:27:00,149.105,149.135,149.105,149.135,77000000.0
2009-05-07 07:28:00,149.135,149.135,149.075,149.115,145000000.0
2009-05-07 07:29:00,149.105,149.105,149.04,149.045,109600000.0
2009-05-07 07:30:00,149.055,149.085,149.04,149.065,115400000.0
2009-05-07 07:31:00,149.055,149.095,149.055,149.08,51200000.0
2009-05-07 07:32:00,149.105,149.115,149.09,149.105,33800000.0
2009-05-07 07:33:00,149.105,149.14,149.045,149.055,158200000.0
2009-05-07 07:34:00,149.055,149.085,149.025,149.045,228600000.0
2009-05-07 07:35:00,149.045,149.055,149.025,149.045,242600000.0
2009-05-07 07:36:00,149.05,149.12,149.045,149.095,262400000.0
2009-05-07 07:37:00,149.1,149.16,149.085,149.085,185800000.0
2009-05-07 07:38:00,149.085,149.19,149.075,149.19,111800000.0
2009-05-07 07:39:00,149.18,149.21,149.085,149.09,93200000.0
2009-05-07 07:40:00,149.08,149.13,149.08,149.125,62200000.0
2009-05-07 07:41:00,149.125,149.14,149.115,149.13,142200000.0
2009-05-07 07:42:00,149.13,149.155,149.125,149.145,111200000.0
2009-05-07 07:43:00,149.15,149.15,149.105,149.12,149800000.0
2009-05-07 07:44:00,149.135,149.18,149.115,149.12,256800000.0
2009-05-07 07:45:00,149.13,149.32,149.13,149.32,127600000.0
2009-05-07 07:46:00,149.32,149.335,149.24,149.24,209200000.0
2009-05-07 07:47:00,149.24,149.27,149.17,149.27,163600000.0
2009-05-07 07:48:00,149.27,149.335,149.27,149.325,84400000.0
2009-05-07 07:49:00,149.325,149.34,149.27,149.31,130200000.0
2009-05-07 07:50:00,149.325,149.33,149.29,149.315,125000000.0
2009-05-07 07:51:00,149.325,149.35,149.28,149.295,149000000.0
2009-05-07 07:52:00,149.295,149.295,149.235,149.26,73400000.0
2009-05-07 07:53:00,149.27,149.295,149.265,149.28,92400000.0
2009-05-07 07:54:00,149.28,149.28,149.26,149.26,78800000.0
2009-05-07 07:55:00,149.265,149.275,149.245,149.26,82600000.0
2009-05-07 07:56:00,149.26,149.285,149.255,149.28,58400000.0
2009-05-07 07:57:00,149.28,149.3,149.23,149.27,223000000.0
2009-05-07 07:58:00,149.26,149.285,149.22,149.235,123400000.0
2009-05-07 07:59:00,149.23,149.38,149.205,149.38,157400000.0
2009-05-07 08:00:00,149.365,149.365,149.245,149.29,137000000.0
2009-05-07 08:01:00,149.29,149.3,149.26,149.26,103800000.0
2009-05-07 08:02:00,149.265,149.35,149.255,149.315,146400000.0
2009-05-07 08:03:00,149.3,149.39,149.3,149.35,218400000.0
2009-05-07 08:04:00,149.35,149.43,149.35,149.43,196200000.0
2009-05-07 08:05:00,149.43,149.465,149.41,149.45,125400000.0
2009-05-07 08:06:00,149.44,149.445,149.36,149.365,209800000.0
2009-05-07 08:07:00,149.365,149.405,149.35,149.36,258400000.0
2009-05-07 08:08:00,149.355,149.365,149.305,149.315,299400000.0
2009-05-07 08:09:00,149.315,149.355,149.315,149.345,335600000.0
2009-05-07 08:10:00,149.345,149.35,149.28,149.305,265000000.0
2009-05-07 08:11:00,149.32,149.365,149.32,149.355,171000000.0
2009-05-07 08:12:00,149.355,149.365,149.32,149.36,126400000.0
2009-05-07 08:13:00,149.375,149.385,149.305,149.315,347000000.0
2009-05-07 08:14:00,149.31,149.315,149.24,149.275,283600000.0
2009-05-07 08:15:00,149.27,149.375,149.27,149.36,243000000.0
2009-05-07 08:16:00,149.375,149.395,149.32,149.37,245600000.0
2009-05-07 08:17:00,149.365,149.415,149.365,149.39,68400000.0
2009-05-07 08:18:00,149.39,149.405,149.345,149.355,108200000.0
2009-05-07 08:19:00,149.355,149.37,149.27,149.285,128600000.0
2009-05-07 08:20:00,149.29,149.395,149.235,149.39,252400000.0
2009-05-07 08:21:00,149.385,149.485,149.385,149.485,246400000.0
2009-05-07 08:22:00,149.48,149.525,149.445,149.495,207200000.0
2009-05-07 08:23:00,149.49,149.495,149.45,149.46,63200000.0
2009-05-07 08:24:00,149.46,149.52,149.45,149.505,146200000.0
2009-05-07 08:25:00,149.505,149.505,149.4,149.45,272600000.0
2009-05-07 08:26:00,149.45,149.45,149.385,149.415,92600000.0
2009-05-07 08:27:00,149.42,149.43,149.375,149.41,230800000.0
2009-05-07 08:28:00,149.405,149.405,149.275,149.285,270600000.0
2009-05-07 08:29:00,149.28,149.28,149.245,149.28,275000000.0
2009-05-07 08:30:00,149.27,149.28,149.205,149.22,354200000.0
2009-05-07 08:31:00,149.22,149.235,149.205,149.22,361000000.0
2009-05-07 08:32:00,149.22,149.325,149.22,149.305,432400000.0
2009-05-07 08:33:00,149.305,149.475,149.305,149.425,235800000.0
2009-05-07 08:34:00,149.425,149.505,149.42,149.48,375400000.0
2009-05-07 08:35:00,149.475,149.49,149.445,149.445,437000000.0
2009-05-07 08:36:00,149.46,149.475,149.42,149.42,239000000.0
2009-05-07 08:37:00,149.42,149.44,149.37,149.375,241400000.0
2009-05-07 08:38:00,149.375,149.38,149.335,149.365,195000000.0
2009-05-07 08:39:00,149.365,149.37,149.32,149.335,227400000.0
2009-05-07 08:40:00,149.34,149.34,149.325,149.34,325600000.0
2009-05-07 08:41:00,149.345,149.385,149.33,149.375,253200000.0
2009-05-07 08:42:00,149.38,149.4,149.325,149.325,208200000.0
2009-05-07 08:43:00,149.325,149.385,149.31,149.385,322200000.0
2009-05-07 08:44:00,149.395,149.475,149.365,149.37,434200000.0
2009-05-07 08:45:00,149.38,149.385,149.305,149.335,274200000.0
2009-05-07 08:46:00,149.335,149.335,149.29,149.33,335800000.0
2009-05-07 08:47:00,149.335,149.36,149.335,149.36,306400000.0
2009-05-07 08:48:00,149.355,149.395,149.355,149.38,293200000.0
2009-05-07 08:49:00,149.38,149.4,149.35,149.35,275800000.0
2009-05-07 08:50:00,149.345,149.4,149.33,149.33,324000000.0
2009-05-07 08:51:00,149.325,149.34,149.19,149.2,369200000.0
2009-05-07 08:52:00,149.19,149.21,149.14,149.21,209200000.0
2009-05-07 08:53:00,149.205,149.235,149.175,149.185,525400000.0
2009-05-07 08:54:00,149.19,149.28,149.19,149.24,373800000.0
2009-05-07 08:55:00,149.24,149.275,149.215,149.275,173000000.0
2009-05-07 08:56:00,149.29,149.32,149.225,149.245,127000000.0
2009-05-07 08:57:00,149.245,149.32,149.24,149.32,114600000.0
2009-05-07 08:58:00,149.33,149.345,149.3,149.31,84600000.0
2009-05-07 08:59:00,149.285,149.29,149.22,149.285,484400000.0
2009-05-07 09:00:00,149.285,149.345,149.27,149.295,517200000.0
2009-05-07 09:01:00,149.295,149.295,149.12,149.135,449000000.0
2009-05-07 09:02:00,149.14,149.14,149.005,149.08,478000000.0
2009-05-07 09:03:00,149.085,149.1,148.97,148.975,374600000.0
2009-05-07 09:04:00,148.985,149.09,148.985,149.09,519400000.0
2009-05-07 09:05:00,149.09,149.11,148.995,149.005,400000000.0
2009-05-07 09:06:00,148.975,149.115,148.965,149.055,341200000.0
2009-05-07 09:07:00,149.05,149.12,149.03,149.095,416800000.0
2009-05-07 09:08:00,149.105,149.12,149.055,149.06,346600000.0
2009-05-07 09:09:00,149.065,149.16,149.06,149.115,390200000.0
2009-05-07 09:10:00,149.11,149.185,149.11,149.165,386800000.0
2009-05-07 09:11:00,149.165,149.175,149.085,149.115,420600000.0
2009-05-07 09:12:00,149.115,149.12,149.015,149.035,397400000.0
2009-05-07 09:13:00,149.05,149.05,148.935,148.965,311200000.0
2009-05-07 09:14:00,148.965,148.97,148.895,148.93,443000000.0
2009-05-07 09:15:00,148.93,149.09,148.93,149.09,398600000.0
2009-05-07 09:16:00,149.095,149.11,149.015,149.065,380800000.0
2009-05-07 09:17:00,149.065,149.095,149.005,149.005,439600000.0
2009-05-07 09:18:00,149.005,149.035,148.995,149.015,410000000.0
2009-05-07 09:19:00,149.025,149.04,148.965,148.965,399000000.0
2009-05-07 09:20:00,148.98,148.985,148.935,148.94,461800000.0
2009-05-07 09:21:00,148.94,148.955,148.93,148.935,421000000.0
2009-05-07 09:22:00,148.945,148.95,148.91,148.92,316000000.0
2009-05-07 09:23:00,148.915,148.955,148.88,148.945,232400000.0
2009-05-07 09:24:00,148.945,148.97,148.945,148.965,150200000.0
2009-05-07 09:25:00,148.96,148.96,148.91,148.92,219400000.0
2009-05-07 09:26:00,148.92,148.935,148.895,148.92,222000000.0
2009-05-07 09:27:00,148.925,148.98,148.885,148.945,278400000.0
2009-05-07 09:28:00,148.95,149.015,148.95,148.98,320600000.0
2009-05-07 09:29:00,148.98,149.03,148.96,148.97,361800000.0
2009-05-07 09:30:00,148.965,149.005,148.945,149.005,240600000.0
2009-05-07 09:31:00,149.005,149.025,148.97,148.985,444200000.0
2009-05-07 09:32:00,149.0,149.03,148.99,149.015,338400000.0
2009-05-07 09:33:00,149.015,149.11,148.995,149.08,488600000.0
2009-05-07 09:34:00,149.085,149.095,149.065,149.095,371200000.0
2009-05-07 09:35:00,149.08,149.105,149.045,149.07,531000000.0
2009-05-07 09:36:00,149.065,149.1,149.045,149.06,526000000.0
2009-05-07 09:37:00,149.055,149.13,149.055,149.13,656200000.0
2009-05-07 09:38:00,149.13,149.135,149.055,149.085,484200000.0
2009-05-07 09:39:00,149.085,149.105,149.075,149.095,314800000.0
2009-05-07 09:40:00,149.085,149.125,149.075,149.075,363000000.0
2009-05-07 09:41:00,149.075,149.135,149.045,149.125,500200000.0
2009-05-07 09:42:00,149.12,149.135,149.07,149.075,454600000.0
2009-05-07 09:43:00,149.075,149.16,149.015,149.03,402200000.0
2009-05-07 09:44:00,149.035,149.075,148.995,149.005,265600000.0
2009-05-07 09:45:00,149.01,149.03,149.01,149.03,40400000.0
2009-05-07 09:46:00,149.03,149.03,148.945,148.955,325400000.0
2009-05-07 09:47:00,148.955,148.965,148.87,148.9,599200000.0
2009-05-07 09:48:00,148.9,148.915,148.875,148.905,468000000.0
2009-05-07 09:49:00,148.91,148.98,148.9,148.965,317400000.0
2009-05-07 09:50:00,148.96,149.04,148.955,149.0,186400001.0
2009-05-07 09:51:00,148.99,149.05,148.97,149.03,275200000.0
2009-05-07 09:52:00,149.035,149.09,149.03,149.09,316400000.0
2009-05-07 09:53:00,149.045,149.08,148.995,149.065,443000000.0
2009-05-07 09:54:00,149.06,149.07,149.005,149.045,322600000.0
2009-05-07 09:55:00,149.06,149.06,149.025,149.045,301400000.0
2009-05-07 09:56:00,149.055,149.195,149.045,149.175,380800000.0
2009-05-07 09:57:00,149.185,149.23,149.17,149.2,509800000.0
2009-05-07 09:58:00,149.2,149.26,149.2,149.245,404200000.0
2009-05-07 09:59:00,149.25,149.385,149.225,149.355,284400000.0
2009-05-07 10:00:00,149.355,149.38,149.32,149.325,336400000.0
2009-05-07 10:01:00,149.325,149.375,149.305,149.345,466000000.0
2009-05-07 10:02:00,149.35,149.385,149.34,149.355,453400000.0
2009-05-07 10:03:00,149.355,149.455,149.335,149.4,402000000.0
2009-05-07 10:04:00,149.39,149.445,149.36,149.415,535400000.0
2009-05-07 10:05:00,149.415,149.45,149.395,149.415,283200000.0
2009-05-07 10:06:00,149.405,149.475,149.4,149.45,296600000.0
2009-05-07 10:07:00,149.45,149.455,149.365,149.385,384000000.0
2009-05-07 10:08:00,149.385,149.405,149.37,149.385,223200000.0
2009-05-07 10:09:00,149.385,149.385,149.275,149.28,424400000.0
2009-05-07 10:10:00,149.28,149.305,149.23,149.29,554200000.0
2009-05-07 10:11:00,149.295,149.355,149.265,149.335,592000000.0
2009-05-07 10:12:00,149.335,149.365,149.325,149.365,512600000.0
2009-05-07 10:13:00,149.365,149.39,149.35,149.37,341000000.0
2009-05-07 10:14:00,149.335,149.37,149.335,149.37,267400000.0
2009-05-07 10:15:00,149.37,149.445,149.365,149.445,412000000.0
2009-05-07 10:16:00,149.455,149.465,149.405,149.405,496000000.0
2009-05-07 10:17:00,149.405,149.45,149.375,149.44,453200000.0
2009-05-07 10:18:00,149.44,149.485,149.425,149.475,469000000.0
2009-05-07 10:19:00,149.47,149.575,149.465,149.55,408200000.0
2009-05-07 10:20:00,149.55,149.555,149.465,149.475,469800000.0
2009-05-07 10:21:00,149.475,149.495,149.415,149.415,589200000.0
2009-05-07 10:22:00,149.43,149.47,149.42,149.45,518800000.0
2009-05-07 10:23:00,149.45,149.495,149.445,149.455,316400000.0
2009-05-07 10:24:00,149.46,149.5,149.435,149.47,276000000.0
2009-05-07 10:25:00,149.46,149.515,149.46,149.505,70200000.0
2009-05-07 10:26:00,149.51,149.51,149.46,149.48,162400000.0
2009-05-07 10:27:00,149.475,149.475,149.44,149.45,117800000.0
2009-05-07 10:28:00,149.45,149.45,149.305,149.315,253800000.0
2009-05-07 10:29:00,149.305,149.315,149.26,149.26,197800000.0
2009-05-07 10:30:00,149.26,149.295,149.24,149.255,519800000.0
2009-05-07 10:31:00,149.255,149.275,149.195,149.26,425800000.0
2009-05-07 10:32:00,149.255,149.305,149.255,149.26,274000000.0
2009-05-07 10:33:00,149.265,149.315,149.25,149.315,315000000.0
2009-05-07 10:34:00,149.32,149.32,149.215,149.24,451000000.0
2009-05-07 10:35:00,149.24,149.29,149.195,149.275,555000000.0
2009-05-07 10:36:00,149.275,149.345,149.26,149.345,388800000.0
2009-05-07 10:37:00,149.365,149.5,149.335,149.495,551600000.0
2009-05-07 10:38:00,149.495,149.51,149.44,149.47,544800000.0
2009-05-07 10:39:00,149.475,149.48,149.41,149.415,398400000.0
2009-05-07 10:40:00,149.415,149.445,149.415,149.43,251400000.0
2009-05-07 10:41:00,149.43,149.475,149.42,149.43,339600000.0
2009-05-07 10:42:00,149.43,149.43,149.385,149.395,293400000.0
2009-05-07 10:43:00,149.395,149.405,149.37,149.37,223000000.0
2009-05-07 10:44:00,149.38,149.445,149.365,149.395,366600000.0
2009-05-07 10:45:00,149.395,149.405,149.34,149.37,343600000.0
2009-05-07 10:46:00,149.36,149.395,149.335,149.38,325000000.0
2009-05-07 10:47:00,149.375,149.395,149.34,149.375,334400000.0
2009-05-07 10:48:00,149.375,149.435,149.375,149.415,426000000.0
2009-05-07 10:49:00,149.42,149.51,149.4,149.51,329400000.0
2009-05-07 10:50:00,149.5,149.515,149.465,149.47,258600000.0
2009-05-07 10:51:00,149.47,149.75,149.445,149.72,355600000.0
2009-05-07 10:52:00,149.72,149.73,149.6,149.62,379800000.0
2009-05-07 10:53:00,149.605,149.64,149.6,149.615,288000000.0
2009-05-07 10:54:00,149.62,149.68,149.585,149.655,571400000.0
2009-05-07 10:55:00,149.65,149.69,149.645,149.685,404600000.0
2009-05-07 10:56:00,149.68,149.735,149.665,149.725,445800000.0
2009-05-07 10:57:00,149.73,149.745,149.625,149.635,359000000.0
2009-05-07 10:58:00,149.63,149.675,149.565,149.58,386400000.0
2009-05-07 10:59:00,149.58,149.71,149.57,149.675,406400000.0
2009-05-07 11:00:00,149.675,149.745,149.675,149.7,464100000.0
2009-05-07 11:01:00,149.7,149.85,149.69,149.785,482600000.0
2009-05-07 11:02:00,149.78,149.995,149.76,149.925,317200000.0
2009-05-07 11:03:00,149.95,149.95,149.88,149.945,421000000.0
2009-05-07 11:04:00,149.945,149.955,149.875,149.875,538800000.0
2009-05-07 11:05:00,149.875,149.915,149.85,149.86,378200000.0
2009-05-07 11:06:00,149.86,149.945,149.825,149.88,445400000.0
2009-05-07 11:07:00,149.88,149.93,149.795,149.915,492200000.0
2009-05-07 11:08:00,149.915,149.935,149.855,149.9,540600000.0
2009-05-07 11:09:00,149.9,149.95,149.86,149.95,411600000.0
2009-05-07 11:10:00,149.935,149.935,149.875,149.905,511800000.0
2009-05-07 11:11:00,149.905,149.925,149.855,149.905,518200000.0
2009-05-07 11:12:00,149.905,149.905,149.805,149.845,598000000.0
2009-05-07 11:13:00,149.83,149.83,149.76,149.79,537200000.0
2009-05-07 11:14:00,149.79,149.805,149.69,149.72,552000000.0
2009-05-07 11:15:00,149.72,149.72,149.66,149.715,530000000.0
2009-05-07 11:16:00,149.715,149.76,149.675,149.76,396600000.0
2009-05-07 11:17:00,149.76,149.825,149.745,149.82,377000000.0
2009-05-07 11:18:00,149.82,149.88,149.805,149.88,391200000.0
2009-05-07 11:19:00,149.87,149.925,149.855,149.925,338000000.0
2009-05-07 11:20:00,149.925,149.985,149.925,149.93,237800000.0
2009-05-07 11:21:00,149.93,149.99,149.925,149.97,345400000.0
2009-05-07 11:22:00,149.975,150.095,149.97,150.065,412600000.0
2009-05-07 11:23:00,150.05,150.245,150.045,150.245,476800000.0
2009-05-07 11:24:00,150.235,150.26,150.1,150.1,497600000.0
2009-05-07 11:25:00,150.095,150.175,150.07,150.17,435400000.0
2009-05-07 11:26:00,150.175,150.175,150.085,150.165,361800000.0
2009-05-07 11:27:00,150.17,150.175,150.095,150.105,212200000.0
2009-05-07 11:28:00,150.105,150.11,150.065,150.065,184200000.0
2009-05-07 11:29:00,150.065,150.125,150.015,150.11,527000000.0
2009-05-07 11:30:00,150.105,150.22,150.085,150.135,444800000.0
2009-05-07 11:31:00,150.12,150.17,150.095,150.16,271600000.0
2009-05-07 11:32:00,150.16,150.25,150.16,150.24,149000000.0
2009-05-07 11:33:00,150.255,150.3,150.255,150.275,167600000.0
2009-05-07 11:34:00,150.305,150.31,150.265,150.305,251800000.0
2009-05-07 11:35:00,150.305,150.47,150.305,150.445,679600000.0
2009-05-07 11:36:00,150.43,150.46,150.31,150.31,660799998.0
2009-05-07 11:37:00,150.305,150.35,150.285,150.32,438200000.0
2009-05-07 11:38:00,150.32,150.415,150.29,150.365,569200000.0
2009-05-07 11:39:00,150.37,150.44,150.35,150.355,570800000.0
2009-05-07 11:40:00,150.38,150.385,150.34,150.345,493200000.0
2009-05-07 11:41:00,150.36,150.425,150.345,150.39,442800000.0
2009-05-07 11:42:00,150.39,150.52,150.38,150.515,566000000.0
2009-05-07 11:43:00,150.515,150.53,150.41,150.49,774600000.0
2009-05-07 11:44:00,150.485,150.5,150.41,150.415,520200000.0
2009-05-07 11:45:00,150.425,150.45,150.385,150.405,456000000.0
2009-05-07 11:46:00,150.405,150.42,150.33,150.365,577200000.0
2009-05-07 11:47:00,150.355,150.385,150.325,150.35,449800000.0
2009-05-07 11:48:00,150.335,150.335,150.31,150.32,395000000.0
2009-05-07 11:49:00,150.33,150.355,150.29,150.315,535400000.0
2009-05-07 11:50:00,150.31,150.32,150.23,150.255,291600000.0
2009-05-07 11:51:00,150.25,150.305,150.25,150.28,438600000.0
2009-05-07 11:52:00,150.265,150.405,150.25,150.405,562800000.0
2009-05-07 11:53:00,150.405,150.405,150.345,150.375,332600000.0
2009-05-07 11:54:00,150.375,150.495,150.365,150.475,481800000.0
2009-05-07 11:55:00,150.475,150.54,150.435,150.52,469200000.0
2009-05-07 11:56:00,150.52,150.535,150.475,150.525,359600000.0
2009-05-07 11:57:00,150.55,150.56,150.49,150.56,350200000.0
2009-05-07 11:58:00,150.56,150.56,150.44,150.51,353400000.0
2009-05-07 11:59:00,150.51,150.51,150.47,150.495,167000000.0
2009-05-07 12:00:00,150.495,150.755,150.47,150.74,600600000.0
2009-05-07 12:01:00,150.715,150.83,150.65,150.78,666200000.0
2009-05-07 12:02:00,150.765,150.77,150.69,150.7,553000000.0
2009-05-07 12:03:00,150.71,150.74,150.685,150.74,515200000.0
2009-05-07 12:04:00,150.755,150.83,150.715,150.715,586600001.0
2009-05-07 12:05:00,150.72,150.78,150.71,150.78,452000000.0
2009-05-07 12:06:00,150.78,150.78,150.71,150.76,426000000.0
2009-05-07 12:07:00,150.76,150.88,150.76,150.795,544400000.0
2009-05-07 12:08:00,150.8,150.805,150.735,150.74,347800000.0
2009-05-07 12:09:00,150.75,150.78,150.745,150.775,297800000.0
2009-05-07 12:10:00,150.775,150.775,150.655,150.665,385400000.0
2009-05-07 12:11:00,150.655,150.655,150.58,150.59,226200000.0
2009-05-07 12:12:00,150.58,150.605,150.505,150.52,535800000.0
2009-05-07 12:13:00,150.52,150.545,150.48,150.515,520200000.0
2009-05-07 12:14:00,150.51,150.555,150.51,150.555,580800000.0
2009-05-07 12:15:00,150.56,150.585,150.525,150.575,413000000.0
2009-05-07 12:16:00,150.575,150.62,150.555,150.59,523200000.0
2009-05-07 12:17:00,150.59,150.605,150.485,150.49,555600000.0
2009-05-07 12:18:00,150.49,150.535,150.485,150.53,427600000.0
2009-05-07 12:19:00,150.53,150.535,150.445,150.445,295400000.0
2009-05-07 12:20:00,150.445,150.455,150.405,150.425,364400000.0
2009-05-07 12:21:00,150.425,150.51,150.425,150.505,459400000.0
2009-05-07 12:22:00,150.505,150.51,150.46,150.48,307200000.0
2009-05-07 12:23:00,150.485,150.59,150.485,150.575,622200000.0
2009-05-07 12:24:00,150.565,150.565,150.505,150.54,330000000.0
2009-05-07 12:25:00,150.545,150.545,150.49,150.495,156800000.0
2009-05-07 12:26:00,150.475,150.485,150.455,150.455,273400000.0
2009-05-07 12:27:00,150.46,150.465,150.415,150.445,573000000.0
2009-05-07 12:28:00,150.435,150.475,150.435,150.465,397200001.0
2009-05-07 12:29:00,150.465,150.485,150.445,150.485,292200000.0
2009-05-07 12:30:00,150.49,150.49,150.47,150.47,113600000.0
2009-05-07 12:31:00,150.465,150.47,150.325,150.37,527900000.0
2009-05-07 12:32:00,150.385,150.41,150.37,150.375,428600000.0
2009-05-07 12:33:00,150.375,150.43,150.365,150.415,418400000.0
2009-05-07 12:34:00,150.415,150.485,150.4,150.48,469999999.0
2009-05-07 12:35:00,150.48,150.505,150.415,150.415,362800000.0
2009-05-07 12:36:00,150.42,150.485,150.415,150.435,361200000.0
2009-05-07 12:37:00,150.425,150.48,150.415,150.465,357000000.0
2009-05-07 12:38:00,150.455,150.48,150.445,150.46,541600000.0
2009-05-07 12:39:00,150.475,150.56,150.465,150.52,675200000.0
2009-05-07 12:40:00,150.52,150.525,150.445,150.455,362400000.0
2009-05-07 12:41:00,150.46,150.48,150.355,150.375,527800000.0
2009-05-07 12:42:00,150.375,150.375,150.245,150.245,490600000.0
2009-05-07 12:43:00,150.245,150.38,150.23,150.36,655400000.0
2009-05-07 12:44:00,150.365,150.415,150.355,150.415,311800000.0
2009-05-07 12:45:00,150.42,150.465,150.42,150.465,127200000.0
2009-05-07 12:46:00,150.47,150.47,150.405,150.435,281400000.0
2009-05-07 12:47:00,150.445,150.525,150.435,150.465,514200000.0
2009-05-07 12:48:00,150.465,150.485,150.45,150.48,229600000.0
2009-05-07 12:49:00,150.48,150.505,150.425,150.505,466200000.0
2009-05-07 12:50:00,150.5,150.51,150.425,150.455,478800000.0
2009-05-07 12:51:00,150.455,150.485,150.425,150.445,404400000.0
2009-05-07 12:52:00,150.45,150.46,150.415,150.45,263200000.0
2009-05-07 12:53:00,150.455,150.505,150.455,150.475,290800000.0
2009-05-07 12:54:00,150.475,150.475,150.36,150.41,439800000.0
2009-05-07 12:55:00,150.415,150.47,150.37,150.42,594000000.0
2009-05-07 12:56:00,150.42,150.43,150.25,150.275,489300000.0
2009-05-07 12:57:00,150.275,150.375,150.225,150.375,377800000.0
2009-05-07 12:58:00,150.365,150.38,150.295,150.295,283200000.0
2009-05-07 12:59:00,150.31,150.36,150.29,150.29,288000000.0
2009-05-07 13:00:00,150.325,150.36,149.55,149.73,377000000.0
2009-05-07 13:01:00,149.75,149.825,149.505,149.585,422800000.0
2009-05-07 13:02:00,149.585,149.585,149.355,149.475,512000000.0
2009-05-07 13:03:00,149.485,149.62,149.475,149.585,437600000.0
2009-05-07 13:04:00,149.595,149.795,149.595,149.765,341600000.0
2009-05-07 13:05:00,149.765,149.82,149.575,149.575,559200000.0
2009-05-07 13:06:00,149.56,149.595,149.41,149.41,397700000.0
2009-05-07 13:07:00,149.41,149.59,149.345,149.52,454800000.0
2009-05-07 13:08:00,149.51,149.51,149.345,149.41,375000000.0
2009-05-07 13:09:00,149.42,149.625,149.38,149.55,490300000.0
2009-05-07 13:10:00,149.545,149.585,149.42,149.51,618600000.0
2009-05-07 13:11:00,149.505,149.59,149.5,149.575,572400000.0
2009-05-07 13:12:00,149.57,149.685,149.555,149.585,504200000.0
2009-05-07 13:13:00,149.575,149.69,149.54,149.69,445400000.0
2009-05-07 13:14:00,149.7,149.705,149.635,149.675,368800000.0
2009-05-07 13:15:00,149.675,149.745,149.67,149.73,384000000.0
2009-05-07 13:16:00,149.73,149.82,149.715,149.82,606800000.0
2009-05-07 13:17:00,149.805,149.805,149.65,149.75,775600000.0
2009-05-07 13:18:00,149.75,149.82,149.705,149.815,768599999.0
2009-05-07 13:19:00,149.81,149.855,149.8,149.84,414600000.0
2009-05-07 13:20:00,149.825,149.97,149.815,149.955,449800000.0
2009-05-07 13:21:00,149.955,149.965,149.885,149.91,461000000.0
2009-05-07 13:22:00,149.905,149.905,149.805,149.81,626200000.0
2009-05-07 13:23:00,149.8,149.815,149.72,149.745,483600000.0
2009-05-07 13:24:00,149.76,149.76,149.665,149.67,277000000.0
2009-05-07 13:25:00,149.655,149.655,149.565,149.59,443400000.0
2009-05-07 13:26:00,149.605,149.74,149.59,149.73,292200000.0
2009-05-07 13:27:00,149.73,149.8,149.72,149.76,501600000.0
2009-05-07 13:28:00,149.75,149.825,149.725,149.825,398800000.0
2009-05-07 13:29:00,149.805,149.84,149.74,149.74,454600000.0
2009-05-07 13:30:00,149.74,149.845,149.715,149.84,391800000.0
2009-05-07 13:31:00,149.84,149.87,149.81,149.84,543600000.0
2009-05-07 13:32:00,149.855,149.87,149.825,149.84,215200000.0
2009-05-07 13:33:00,149.84,149.84,149.765,149.77,307800000.0
2009-05-07 13:34:00,149.78,149.79,149.765,149.79,290800000.0
2009-05-07 13:35:00,149.795,149.87,149.77,149.86,330000000.0
2009-05-07 13:36:00,149.84,149.85,149.73,149.765,599600000.0
2009-05-07 13:37:00,149.765,149.765,149.655,149.715,515600000.0
2009-05-07 13:38:00,149.715,149.745,149.61,149.62,501400000.0
2009-05-07 13:39:00,149.62,149.68,149.62,149.67,390400000.0
2009-05-07 13:40:00,149.665,149.765,149.655,149.735,742400000.0
2009-05-07 13:41:00,149.735,149.765,149.685,149.715,556600000.0
2009-05-07 13:42:00,149.715,149.73,149.625,149.68,568000000.0
2009-05-07 13:43:00,149.68,149.69,149.605,149.65,227000000.0
2009-05-07 13:44:00,149.65,149.705,149.645,149.695,116600000.0
2009-05-07 13:45:00,149.695,149.8,149.68,149.765,321600000.0
2009-05-07 13:46:00,149.77,149.775,149.645,149.695,439400000.0
2009-05-07 13:47:00,149.705,149.72,149.62,149.625,536200000.0
2009-05-07 13:48:00,149.655,149.775,149.63,149.755,683000000.0
2009-05-07 13:49:00,149.755,149.915,149.735,149.855,713700000.0
2009-05-07 13:50:00,149.855,149.905,149.775,149.85,647300000.0
2009-05-07 13:51:00,149.85,149.95,149.85,149.95,561600000.0
2009-05-07 13:52:00,149.95,149.995,149.925,149.945,496800000.0
2009-05-07 13:53:00,149.95,150.075,149.92,150.04,661000000.0
2009-05-07 13:54:00,150.045,150.045,149.91,149.945,454000000.0
2009-05-07 13:55:00,149.97,150.01,149.905,149.94,526600000.0
2009-05-07 13:56:00,149.94,150.0,149.83,149.87,830600000.0
2009-05-07 13:57:00,149.87,149.965,149.855,149.93,671800001.0
2009-05-07 13:58:00,149.945,149.945,149.895,149.92,452800000.0
2009-05-07 13:59:00,149.925,149.94,149.865,149.925,565000000.0
2009-05-07 14:00:00,149.91,149.925,149.815,149.86,576900000.0
2009-05-07 14:01:00,149.845,149.855,149.755,149.815,427400000.0
2009-05-07 14:02:00,149.815,149.87,149.775,149.775,660000000.0
2009-05-07 14:03:00,149.775,149.805,149.69,149.7,616200000.0
2009-05-07 14:04:00,149.695,149.74,149.665,149.695,489600000.0
2009-05-07 14:05:00,149.7,149.855,149.695,149.785,398600000.0
2009-05-07 14:06:00,149.785,149.87,149.775,149.81,677600000.0
2009-05-07 14:07:00,149.81,149.88,149.765,149.81,521800000.0
2009-05-07 14:08:00,149.815,149.88,149.79,149.875,546800000.0
2009-05-07 14:09:00,149.875,149.885,149.835,149.875,389800000.0
2009-05-07 14:10:00,149.865,149.9,149.825,149.83,508200000.0
2009-05-07 14:11:00,149.835,149.88,149.775,149.865,509800000.0
2009-05-07 14:12:00,149.865,149.97,149.855,149.955,238000000.0
2009-05-07 14:13:00,149.955,149.995,149.935,149.975,449600000.0
2009-05-07 14:14:00,149.975,149.985,149.95,149.97,456200000.0
2009-05-07 14:15:00,149.99,150.01,149.945,149.945,753400000.0
2009-05-07 14:16:00,149.945,150.02,149.935,149.995,523000000.0
2009-05-07 14:17:00,149.995,150.05,149.985,150.0,578400000.0
2009-05-07 14:18:00,150.0,150.02,149.97,150.005,458000000.0
2009-05-07 14:19:00,150.0,150.02,149.955,149.975,534200000.0
2009-05-07 14:20:00,149.97,150.045,149.945,149.945,555000000.0
2009-05-07 14:21:00,149.945,149.96,149.875,149.88,841800000.0
2009-05-07 14:22:00,149.88,149.885,149.765,149.78,292700000.0
2009-05-07 14:23:00,149.795,149.8,149.7,149.75,549400000.0
2009-05-07 14:24:00,149.745,149.765,149.715,149.725,621600000.0
2009-05-07 14:25:00,149.73,149.74,149.655,149.685,448800000.0
2009-05-07 14:26:00,149.685,149.705,149.665,149.665,444000000.0
2009-05-07 14:27:00,149.665,149.715,149.655,149.695,422000000.0
2009-05-07 14:28:00,149.695,149.725,149.66,149.66,430600000.0
2009-05-07 14:29:00,149.67,149.73,149.645,149.68,404600000.0
2009-05-07 14:30:00,149.69,149.85,149.69,149.785,588000000.0
2009-05-07 14:31:00,149.785,149.82,149.735,149.785,431200000.0
2009-05-07 14:32:00,149.8,149.81,149.75,149.755,316600000.0
2009-05-07 14:33:00,149.76,149.84,149.76,149.83,351200000.0
2009-05-07 14:34:00,149.84,149.94,149.815,149.93,465200000.0
2009-05-07 14:35:00,149.915,150.04,149.84,149.965,604000000.0
2009-05-07 14:36:00,149.96,150.345,149.955,150.22,476000000.0
2009-05-07 14:37:00,150.21,150.21,149.815,149.975,574800000.0
2009-05-07 14:38:00,149.985,150.08,149.895,150.055,520500000.0
2009-05-07 14:39:00,150.075,150.155,150.005,150.06,487800000.0
2009-05-07 14:40:00,150.075,150.12,149.95,150.045,568700000.0
2009-05-07 14:41:00,150.06,150.115,149.925,149.945,477100000.0
2009-05-07 14:42:00,149.945,149.945,149.715,149.73,501400000.0
2009-05-07 14:43:00,149.73,149.73,149.395,149.405,560000000.0
2009-05-07 14:44:00,149.41,149.605,149.375,149.525,599200000.0
2009-05-07 14:45:00,149.525,149.71,149.525,149.685,608500000.0
2009-05-07 14:46:00,149.685,149.685,149.56,149.685,547400000.0
2009-05-07 14:47:00,149.695,149.7,149.51,149.575,454200000.0
2009-05-07 14:48:00,149.57,149.63,149.365,149.555,470600000.0
2009-05-07 14:49:00,149.545,149.655,149.505,149.555,410400000.0
2009-05-07 14:50:00,149.565,149.64,149.52,149.63,359800000.0
2009-05-07 14:51:00,149.635,149.715,149.6,149.715,449800000.0
2009-05-07 14:52:00,149.695,149.765,149.625,149.74,725000000.0
2009-05-07 14:53:00,149.745,149.825,149.685,149.72,605200000.0
2009-05-07 14:54:00,149.72,149.745,149.59,149.665,587400000.0
2009-05-07 14:55:00,149.665,149.665,149.515,149.555,654400000.0
2009-05-07 14:56:00,149.555,149.605,149.46,149.485,675600000.0
2009-05-07 14:57:00,149.485,149.59,149.46,149.48,648200000.0
2009-05-07 14:58:00,149.475,149.555,149.46,149.5,556800000.0
2009-05-07 14:59:00,149.5,149.5,149.355,149.355,528800000.0
2009-05-07 15:00:00,149.355,149.445,149.315,149.355,645800000.0
2009-05-07 15:01:00,149.365,149.455,149.31,149.445,641500000.0
2009-05-07 15:02:00,149.45,149.525,149.385,149.51,649600000.0
2009-05-07 15:03:00,149.51,149.59,149.475,149.57,684500000.0
2009-05-07 15:04:00,149.59,149.65,149.505,149.525,702700000.0
2009-05-07 15:05:00,149.455,149.635,149.42,149.58,648600000.0
2009-05-07 15:06:00,149.575,149.615,149.5,149.6,625600000.0
2009-05-07 15:07:00,149.6,149.635,149.235,149.27,661800000.0
2009-05-07 15:08:00,149.27,149.37,149.23,149.31,624900000.0
2009-05-07 15:09:00,149.31,149.38,149.205,149.38,621200000.0
2009-05-07 15:10:00,149.365,149.4,149.275,149.275,568500000.0
2009-05-07 15:11:00,149.275,149.4,149.275,149.355,491800000.0
2009-05-07 15:12:00,149.365,149.44,149.315,149.405,621800000.0
2009-05-07 15:13:00,149.405,149.475,149.4,149.43,400400000.0
2009-05-07 15:14:00,149.43,149.47,149.42,149.45,506200000.0
2009-05-07 15:15:00,149.445,149.48,149.39,149.47,512600000.0
2009-05-07 15:16:00,149.475,149.485,149.385,149.43,477400000.0
2009-05-07 15:17:00,149.43,149.45,149.38,149.41,449200000.0
2009-05-07 15:18:00,149.425,149.43,149.315,149.335,482200000.0
2009-05-07 15:19:00,149.335,149.375,149.28,149.305,538600000.0
2009-05-07 15:20:00,149.305,149.305,149.195,149.225,390200000.0
2009-05-07 15:21:00,149.225,149.435,149.16,149.41,733000000.0
2009-05-07 15:22:00,149.41,149.44,149.375,149.38,574000000.0
2009-05-07 15:23:00,149.365,149.38,149.205,149.225,556200000.0
2009-05-07 15:24:00,149.225,149.29,149.19,149.275,599800000.0
2009-05-07 15:25:00,149.285,149.36,149.26,149.36,722000000.0
2009-05-07 15:26:00,149.36,149.465,149.36,149.45,412400000.0
2009-05-07 15:27:00,149.45,149.48,149.365,149.365,458800000.0
2009-05-07 15:28:00,149.365,149.415,149.35,149.38,542800000.0
2009-05-07 15:29:00,149.385,149.39,149.315,149.315,413800000.0
2009-05-07 15:30:00,149.305,149.315,149.26,149.28,517800000.0
2009-05-07 15:31:00,149.28,149.29,149.115,149.165,586800000.0
2009-05-07 15:32:00,149.175,149.345,149.135,149.345,696400000.0
2009-05-07 15:33:00,149.345,149.435,149.26,149.395,661300000.0
2009-05-07 15:34:00,149.39,149.465,149.345,149.42,518300000.0
2009-05-07 15:35:00,149.395,149.455,149.345,149.365,615600000.0
2009-05-07 15:36:00,149.37,149.44,149.36,149.44,664000000.0
2009-05-07 15:37:00,149.435,149.45,149.315,149.34,538400000.0
2009-05-07 15:38:00,149.37,149.4,149.29,149.29,671600000.0
2009-05-07 15:39:00,149.295,149.355,149.285,149.325,703000000.0
2009-05-07 15:40:00,149.325,149.385,149.325,149.36,501400000.0
2009-05-07 15:41:00,149.365,149.44,149.325,149.4,632800000.0
2009-05-07 15:42:00,149.4,149.49,149.335,149.47,777600000.0
2009-05-07 15:43:00,149.47,149.555,149.42,149.5,722000000.0
2009-05-07 15:44:00,149.505,149.515,149.41,149.48,505800000.0
2009-05-07 15:45:00,149.485,149.57,149.47,149.535,671800000.0
2009-05-07 15:46:00,149.53,149.57,149.43,149.52,661200000.0
2009-05-07 15:47:00,149.525,149.585,149.445,149.54,678500000.0
2009-05-07 15:48:00,149.54,149.54,149.37,149.4,550600000.0
2009-05-07 15:49:00,149.4,149.42,149.32,149.38,754200000.0
2009-05-07 15:50:00,149.39,149.405,149.305,149.32,638400000.0
2009-05-07 15:51:00,149.315,149.345,149.165,149.18,590000000.0
2009-05-07 15:52:00,149.18,149.275,149.18,149.2,659400001.0
2009-05-07 15:53:00,149.205,149.235,149.195,149.215,523200000.0
2009-05-07 15:54:00,149.215,149.26,149.185,149.215,604800000.0
2009-05-07 15:55:00,149.21,149.22,149.17,149.185,566000000.0
2009-05-07 15:56:00,149.185,149.34,149.185,149.34,496000000.0
2009-05-07 15:57:00,149.34,149.43,149.33,149.405,441600000.0
2009-05-07 15:58:00,149.4,149.46,149.335,149.37,617800000.0
2009-05-07 15:59:00,149.38,149.4,149.27,149.275,532800000.0
2009-05-07 16:00:00,149.285,149.325,149.25,149.325,609200000.0
2009-05-07 16:01:00,149.325,149.33,149.24,149.245,482400000.0
2009-05-07 16:02:00,149.25,149.275,149.23,149.24,517200000.0
2009-05-07 16:03:00,149.25,149.25,149.19,149.225,485600000.0
2009-05-07 16:04:00,149.225,149.23,149.145,149.145,528400001.0
2009-05-07 16:05:00,149.15,149.15,149.095,149.15,146300000.0
2009-05-07 16:06:00,149.15,149.15,148.965,148.965,601000000.0
2009-05-07 16:07:00,148.97,149.05,148.97,149.015,684600000.0
2009-05-07 16:08:00,149.02,149.025,148.9,148.94,589800000.0
2009-05-07 16:09:00,148.935,149.02,148.925,149.01,673600000.0
2009-05-07 16:10:00,149.01,149.03,148.97,149.02,620200000.0
2009-05-07 16:11:00,149.035,149.065,149.01,149.065,503000000.0
2009-05-07 16:12:00,149.065,149.09,148.945,148.995,658400000.0
2009-05-07 16:13:00,148.99,149.095,148.925,149.015,640200000.0
2009-05-07 16:14:00,149.01,149.035,148.955,148.985,675800000.0
2009-05-07 16:15:00,148.975,148.985,148.91,148.955,617200000.0
2009-05-07 16:16:00,148.96,149.08,148.96,149.035,629800000.0
2009-05-07 16:17:00,149.03,149.15,149.005,149.13,565000000.0
2009-05-07 16:18:00,149.125,149.205,149.095,149.17,616200000.0
2009-05-07 16:19:00,149.1,149.11,149.08,149.095,443000000.0
2009-05-07 16:20:00,149.085,149.155,149.075,149.125,453000000.0
2009-05-07 16:21:00,149.12,149.145,149.055,149.135,495400000.0
2009-05-07 16:22:00,149.135,149.14,149.01,149.02,485600000.0
2009-05-07 16:23:00,149.015,149.1,149.0,149.015,655800000.0
2009-05-07 16:24:00,149.015,149.055,148.945,148.965,580000000.0
2009-05-07 16:25:00,148.965,148.975,148.825,148.835,535400000.0
2009-05-07 16:26:00,148.835,148.88,148.78,148.88,571200000.0
2009-05-07 16:27:00,148.875,148.875,148.775,148.8,633800000.0
2009-05-07 16:28:00,148.8,148.93,148.8,148.86,568400000.0
2009-05-07 16:29:00,148.85,148.925,148.83,148.85,604400000.0
2009-05-07 16:30:00,148.85,148.88,148.785,148.87,626800000.0
2009-05-07 16:31:00,148.87,148.885,148.81,148.87,472200000.0
2009-05-07 16:32:00,148.87,149.035,148.87,148.95,758800000.0
2009-05-07 16:33:00,148.95,148.955,148.88,148.885,532800000.0
2009-05-07 16:34:00,148.885,148.97,148.805,148.86,697000000.0
2009-05-07 16:35:00,148.86,148.88,148.795,148.82,553000000.0
2009-05-07 16:36:00,148.81,148.885,148.77,148.77,183000000.0
2009-05-07 16:37:00,148.785,148.82,148.735,148.815,161800000.0
2009-05-07 16:38:00,148.81,148.83,148.765,148.765,137400000.0
2009-05-07 16:39:00,148.77,148.935,148.77,148.925,200800000.0
2009-05-07 16:40:00,148.915,148.92,148.835,148.84,245200000.0
2009-05-07 16:41:00,148.835,148.835,148.765,148.8,207200000.0
2009-05-07 16:42:00,148.79,148.82,148.755,148.79,272600000.0
2009-05-07 16:43:00,148.79,148.87,148.745,148.87,377600000.0
2009-05-07 16:44:00,148.865,148.89,148.835,148.88,200600000.0
2009-05-07 16:45:00,148.88,148.985,148.875,148.945,235200000.0
2009-05-07 16:46:00,148.945,148.955,148.905,148.94,335800000.0
2009-05-07 16:47:00,148.935,149.05,148.925,149.03,189000000.0
2009-05-07 16:48:00,149.035,149.07,148.985,149.005,206000000.0
2009-05-07 16:49:00,149.005,149.165,149.005,149.13,319800000.0
2009-05-07 16:50:00,149.15,149.16,149.04,149.125,441400000.0
2009-05-07 16:51:00,149.115,149.115,148.98,148.985,261800000.0
2009-05-07 16:52:00,148.99,148.995,148.885,148.89,404600000.0
2009-05-07 16:53:00,148.89,148.97,148.89,148.935,306400000.0
2009-05-07 16:54:00,148.94,149.03,148.925,148.975,375400000.0
2009-05-07 16:55:00,148.975,149.01,148.93,148.93,318800000.0
2009-05-07 16:56:00,148.935,148.995,148.91,148.97,321600000.0
2009-05-07 16:57:00,148.97,148.985,148.91,148.91,363400000.0
2009-05-07 16:58:00,148.9,148.915,148.845,148.86,396800000.0
2009-05-07 16:59:00,148.86,148.865,148.76,148.77,264800000.0
2009-05-07 17:00:00,148.77,148.82,148.7,148.815,437000000.0
2009-05-07 17:01:00,148.815,148.865,148.8,148.84,345600000.0
2009-05-07 17:02:00,148.835,148.845,148.75,148.845,204400000.0
2009-05-07 17:03:00,148.84,148.845,148.725,148.815,261200000.0
2009-05-07 17:04:00,148.82,148.835,148.72,148.725,193200000.0
2009-05-07 17:05:00,148.73,148.79,148.72,148.755,161800000.0
2009-05-07 17:06:00,148.765,148.785,148.73,148.73,114600000.0
2009-05-07 17:07:00,148.73,148.785,148.73,148.785,133200000.0
2009-05-07 17:08:00,148.78,148.8,148.765,148.775,95400000.0
2009-05-07 17:09:00,148.775,148.78,148.735,148.75,131800000.0
2009-05-07 17:10:00,148.75,148.76,148.735,148.735,159400000.0
2009-05-07 17:11:00,148.745,148.745,148.595,148.625,261400000.0
2009-05-07 17:12:00,148.625,148.675,148.57,148.59,141200000.0
2009-05-07 17:13:00,148.575,148.6,148.38,148.405,293444000.0
2009-05-07 17:14:00,148.405,148.405,148.32,148.33,310600000.0
2009-05-07 17:15:00,148.325,148.37,148.3,148.33,182400000.0
2009-05-07 17:16:00,148.315,148.36,148.305,148.355,122200000.0
2009-05-07 17:17:00,148.355,148.455,148.34,148.445,218000000.0
2009-05-07 17:18:00,148.445,148.505,148.42,148.42,365400000.0
2009-05-07 17:19:00,148.42,148.465,148.41,148.415,286400000.0
2009-05-07 17:20:00,148.415,148.485,148.415,148.455,120400000.0
2009-05-07 17:21:00,148.47,148.54,148.47,148.485,193800000.0
2009-05-07 17:22:00,148.48,148.505,148.435,148.445,185000000.0
2009-05-07 17:23:00,148.435,148.48,148.375,148.465,335400000.0
2009-05-07 17:24:00,148.47,148.575,148.47,148.535,245200000.0
2009-05-07 17:25:00,148.54,148.585,148.53,148.55,380400000.0
2009-05-07 17:26:00,148.56,148.615,148.55,148.615,300000000.0
2009-05-07 17:27:00,148.615,148.68,148.6,148.625,276000000.0
2009-05-07 17:28:00,148.625,148.635,148.615,148.62,126200000.0
2009-05-07 17:29:00,148.615,148.69,148.615,148.66,129200000.0
2009-05-07 17:30:00,148.66,148.675,148.595,148.615,271200000.0
2009-05-07 17:31:00,148.615,148.655,148.59,148.635,280800000.0
2009-05-07 17:32:00,148.655,148.765,148.645,148.735,182400000.0
2009-05-07 17:33:00,148.71,148.78,148.67,148.78,82800000.0
2009-05-07 17:34:00,148.78,148.795,148.73,148.75,116400000.0
2009-05-07 17:35:00,148.76,148.76,148.715,148.715,166400000.0
2009-05-07 17:36:00,148.72,148.73,148.665,148.665,212600000.0
2009-05-07 17:37:00,148.665,148.665,148.595,148.625,439000000.0
2009-05-07 17:38:00,148.63,148.645,148.605,148.615,282800000.0
2009-05-07 17:39:00,148.62,148.635,148.615,148.62,187800000.0
2009-05-07 17:40:00,148.625,148.72,148.62,148.695,329000000.0
2009-05-07 17:41:00,148.685,148.71,148.665,148.68,377800001.0
2009-05-07 17:42:00,148.68,148.745,148.675,148.715,326800000.0
2009-05-07 17:43:00,148.71,148.735,148.655,148.66,123000000.0
2009-05-07 17:44:00,148.665,148.695,148.645,148.65,160600000.0
2009-05-07 17:45:00,148.65,148.65,148.59,148.605,287400000.0
2009-05-07 17:46:00,148.605,148.615,148.58,148.58,313000000.0
2009-05-07 17:47:00,148.58,148.61,148.565,148.6,372600000.0
2009-05-07 17:48:00,148.6,148.66,148.6,148.625,497000000.0
2009-05-07 17:49:00,148.625,148.625,148.595,148.605,98800000.0
2009-05-07 17:50:00,148.605,148.655,148.595,148.64,196000000.0
2009-05-07 17:51:00,148.64,148.655,148.6,148.655,216000000.0
2009-05-07 17:52:00,148.655,148.76,148.655,148.735,251000000.0
2009-05-07 17:53:00,148.735,148.79,148.72,148.74,244200000.0
2009-05-07 17:54:00,148.74,148.77,148.715,148.725,387000000.0
2009-05-07 17:55:00,148.725,148.725,148.7,148.715,208399999.0
2009-05-07 17:56:00,148.72,148.765,148.72,148.76,137400000.0
2009-05-07 17:57:00,148.76,148.785,148.73,148.77,120600000.0
2009-05-07 17:58:00,148.77,148.775,148.715,148.775,178400000.0
2009-05-07 17:59:00,148.775,148.775,148.66,148.67,249600000.0
2009-05-07 18:00:00,148.67,148.72,148.665,148.685,263600000.0
2009-05-07 18:01:00,148.685,148.715,148.675,148.675,201600000.0
2009-05-07 18:02:00,148.675,148.74,148.665,148.7,118200000.0
2009-05-07 18:03:00,148.7,148.72,148.675,148.72,259400000.0
2009-05-07 18:04:00,148.71,148.715,148.66,148.66,139200000.0
2009-05-07 18:05:00,148.67,148.67,148.615,148.625,115400000.0
2009-05-07 18:06:00,148.63,148.63,148.595,148.6,180599999.0
2009-05-07 18:07:00,148.6,148.61,148.595,148.6,87800000.0
2009-05-07 18:08:00,148.6,148.605,148.595,148.6,196599999.0
2009-05-07 18:09:00,148.6,148.61,148.545,148.605,193800000.0
2009-05-07 18:10:00,148.605,148.62,148.58,148.58,129400000.0
2009-05-07 18:11:00,148.58,148.585,148.55,148.555,124800000.0
2009-05-07 18:12:00,148.565,148.585,148.565,148.575,179400000.0
2009-05-07 18:13:00,148.58,148.585,148.545,148.58,213200000.0
2009-05-07 18:14:00,148.57,148.58,148.5,148.505,97600000.0
2009-05-07 18:15:00,148.51,148.52,148.49,148.51,132800000.0
2009-05-07 18:16:00,148.52,148.6,148.52,148.59,75200000.0
2009-05-07 18:17:00,148.585,148.59,148.555,148.565,149600000.0
2009-05-07 18:18:00,148.58,148.615,148.58,148.58,173000000.0
2009-05-07 18:19:00,148.59,148.63,148.58,148.63,148800000.0
2009-05-07 18:20:00,148.635,148.66,148.6,148.62,102200000.0
2009-05-07 18:21:00,148.61,148.64,148.61,148.63,48800000.0
2009-05-07 18:22:00,148.64,148.695,148.625,148.68,92200000.0
2009-05-07 18:23:00,148.67,148.675,148.635,148.675,119600000.0
2009-05-07 18:24:00,148.675,148.695,148.625,148.66,140200000.0
2009-05-07 18:25:00,148.66,148.66,148.61,148.625,111800000.0
2009-05-07 18:26:00,148.625,148.65,148.61,148.645,69600000.0
2009-05-07 18:27:00,148.645,148.645,148.605,148.64,113000000.0
2009-05-07 18:28:00,148.645,148.69,148.63,148.645,130400000.0
2009-05-07 18:29:00,148.65,148.655,148.64,148.64,61200000.0
2009-05-07 18:30:00,148.645,148.645,148.625,148.625,57000000.0
2009-05-07 18:31:00,148.625,148.645,148.585,148.585,85600000.0
2009-05-07 18:32:00,148.585,148.615,148.58,148.6,230800000.0
2009-05-07 18:33:00,148.605,148.635,148.575,148.585,222200000.0
2009-05-07 18:34:00,148.585,148.73,148.585,148.71,299000000.0
2009-05-07 18:35:00,148.72,148.72,148.69,148.695,61000000.0
2009-05-07 18:36:00,148.685,148.72,148.685,148.715,62600000.0
2009-05-07 18:37:00,148.69,148.69,148.64,148.66,76800000.0
2009-05-07 18:38:00,148.665,148.675,148.655,148.665,43800000.0
2009-05-07 18:39:00,148.66,148.715,148.66,148.68,87200000.0
2009-05-07 18:40:00,148.68,148.755,148.68,148.73,42200000.0
2009-05-07 18:41:00,148.735,148.81,148.73,148.78,117200000.0
2009-05-07 18:42:00,148.79,148.85,148.77,148.805,163400000.0
2009-05-07 18:43:00,148.805,148.81,148.745,148.755,60800000.0
2009-05-07 18:44:00,148.755,148.77,148.755,148.755,53800000.0
2009-05-07 18:45:00,148.745,148.755,148.735,148.755,37800000.0
2009-05-07 18:46:00,148.755,148.755,148.73,148.73,78400000.0
2009-05-07 18:47:00,148.73,148.73,148.695,148.705,193000000.0
2009-05-07 18:48:00,148.71,148.815,148.71,148.8,160400000.0
2009-05-07 18:49:00,148.8,148.805,148.765,148.77,106800000.0
2009-05-07 18:50:00,148.765,148.765,148.695,148.705,95400000.0
2009-05-07 18:51:00,148.71,148.725,148.69,148.72,89400000.0
2009-05-07 18:52:00,148.725,148.755,148.725,148.745,85400000.0
2009-05-07 18:53:00,148.745,148.75,148.66,148.67,119200000.0
2009-05-07 18:54:00,148.675,148.68,148.65,148.68,59600000.0
2009-05-07 18:55:00,148.685,148.695,148.68,148.695,107600000.0
2009-05-07 18:56:00,148.695,148.7,148.66,148.69,136400000.0
2009-05-07 18:57:00,148.68,148.685,148.675,148.68,51000000.0
2009-05-07 18:58:00,148.685,148.71,148.685,148.705,22400000.0
2009-05-07 18:59:00,148.705,148.705,148.645,148.645,307800000.0
2009-05-07 19:00:00,148.635,148.69,148.625,148.67,149200000.0
2009-05-07 19:01:00,148.68,148.715,148.68,148.68,165800000.0
2009-05-07 19:02:00,148.645,148.675,148.6,148.66,202400000.0
2009-05-07 19:03:00,148.655,148.72,148.65,148.705,181600000.0
2009-05-07 19:04:00,148.695,148.76,148.68,148.75,182200000.0
2009-05-07 19:05:00,148.76,148.78,148.755,148.775,119200000.0
2009-05-07 19:06:00,148.765,148.78,148.615,148.7,216000000.0
2009-05-07 19:07:00,148.695,148.73,148.625,148.69,290200000.0
2009-05-07 19:08:00,148.68,148.73,148.68,148.725,61800000.0
2009-05-07 19:09:00,148.725,148.78,148.69,148.78,139000000.0
2009-05-07 19:10:00,148.775,148.83,148.765,148.78,126000000.0
2009-05-07 19:11:00,148.79,148.8,148.67,148.69,120600000.0
2009-05-07 19:12:00,148.69,148.7,148.665,148.685,129200000.0
2009-05-07 19:13:00,148.695,148.695,148.655,148.68,77000000.0
2009-05-07 19:14:00,148.68,148.705,148.635,148.685,140400000.0
2009-05-07 19:15:00,148.685,148.705,148.665,148.675,136400000.0
2009-05-07 19:16:00,148.675,148.715,148.67,148.68,147000000.0
2009-05-07 19:17:00,148.655,148.67,148.635,148.67,110600000.0
2009-05-07 19:18:00,148.66,148.685,148.655,148.685,22600000.0
2009-05-07 19:19:00,148.67,148.685,148.65,148.685,90400000.0
2009-05-07 19:20:00,148.675,148.725,148.67,148.705,160600000.0
2009-05-07 19:21:00,148.715,148.715,148.66,148.66,113000000.0
2009-05-07 19:22:00,148.655,148.655,148.645,148.65,53400000.0
2009-05-07 19:23:00,148.65,148.675,148.645,148.645,83800000.0
2009-05-07 19:24:00,148.645,148.66,148.615,148.65,123600000.0
2009-05-07 19:25:00,148.655,148.66,148.605,148.62,298600000.0
2009-05-07 19:26:00,148.62,148.68,148.61,148.675,199800000.0
2009-05-07 19:27:00,148.675,148.675,148.64,148.645,133800000.0
2009-05-07 19:28:00,148.645,148.645,148.59,148.62,119400000.0
2009-05-07 19:29:00,148.62,148.62,148.585,148.595,88400000.0
2009-05-07 19:30:00,148.595,148.62,148.59,148.6,55200000.0
2009-05-07 19:31:00,148.585,148.585,148.545,148.565,38400000.0
2009-05-07 19:32:00,148.57,148.57,148.545,148.55,45600000.0
2009-05-07 19:33:00,148.55,148.595,148.545,148.555,161200000.0
2009-05-07 19:34:00,148.565,148.575,148.505,148.52,86800000.0
2009-05-07 19:35:00,148.535,148.54,148.455,148.475,181400000.0
2009-05-07 19:36:00,148.485,148.505,148.475,148.505,123400000.0
2009-05-07 19:37:00,148.505,148.585,148.505,148.57,177000000.0
2009-05-07 19:38:00,148.57,148.57,148.49,148.5,89800000.0
2009-05-07 19:39:00,148.5,148.515,148.48,148.51,155000000.0
2009-05-07 19:40:00,148.525,148.55,148.495,148.535,148200000.0
2009-05-07 19:41:00,148.53,148.53,148.445,148.47,168600000.0
2009-05-07 19:42:00,148.47,148.475,148.45,148.465,125000000.0
2009-05-07 19:43:00,148.465,148.49,148.455,148.465,119200000.0
2009-05-07 19:44:00,148.46,148.525,148.46,148.51,133600000.0
2009-05-07 19:45:00,148.51,148.525,148.48,148.49,159400000.0
2009-05-07 19:46:00,148.5,148.505,148.475,148.49,132600000.0
2009-05-07 19:47:00,148.495,148.5,148.47,148.48,87000000.0
2009-05-07 19:48:00,148.48,148.48,148.42,148.435,174800000.0
2009-05-07 19:49:00,148.435,148.435,148.395,148.395,105200000.0
2009-05-07 19:50:00,148.41,148.445,148.395,148.415,148200000.0
2009-05-07 19:51:00,148.415,148.435,148.405,148.415,198200000.0
2009-05-07 19:52:00,148.415,148.44,148.395,148.395,50400000.0
2009-05-07 19:53:00,148.395,148.43,148.21,148.215,339000000.0
2009-05-07 19:54:00,148.215,148.265,148.205,148.26,226200000.0
2009-05-07 19:55:00,148.235,148.25,148.165,148.195,219600000.0
2009-05-07 19:56:00,148.195,148.245,148.16,148.245,185600000.0
2009-05-07 19:57:00,148.245,148.26,148.215,148.215,218800000.0
2009-05-07 19:58:00,148.23,148.265,148.22,148.24,129000000.0
2009-05-07 19:59:00,148.255,148.325,148.255,148.325,180400000.0
2009-05-07 20:00:00,148.325,148.33,148.24,148.245,375200000.0
2009-05-07 20:01:00,148.255,148.275,148.225,148.23,204200000.0
2009-05-07 20:02:00,148.235,148.235,148.22,148.22,51800000.0
2009-05-07 20:03:00,148.22,148.225,148.17,148.195,259000000.0
2009-05-07 20:04:00,148.195,148.21,148.19,148.2,123200000.0
2009-05-07 20:05:00,148.2,148.27,148.2,148.245,201000000.0
2009-05-07 20:06:00,148.25,148.25,148.225,148.24,155800000.0
2009-05-07 20:07:00,148.255,148.285,148.205,148.275,191600000.0
2009-05-07 20:08:00,148.275,148.34,148.265,148.29,243400000.0
2009-05-07 20:09:00,148.285,148.315,148.275,148.285,179800000.0
2009-05-07 20:10:00,148.29,148.3,148.24,148.265,150800000.0
2009-05-07 20:11:00,148.29,148.32,148.28,148.28,107600000.0
2009-05-07 20:12:00,148.27,148.27,148.21,148.21,86600000.0
2009-05-07 20:13:00,148.21,148.21,148.15,148.155,76800000.0
2009-05-07 20:14:00,148.155,148.215,148.155,148.205,104400000.0
2009-05-07 20:15:00,148.205,148.26,148.18,148.18,213200000.0
2009-05-07 20:16:00,148.18,148.21,148.165,148.2,95400000.0
2009-05-07 20:17:00,148.195,148.2,148.165,148.185,96800000.0
2009-05-07 20:18:00,148.16,148.18,148.125,148.14,153800000.0
2009-05-07 20:19:00,148.135,148.135,148.065,148.095,132200000.0
2009-05-07 20:20:00,148.1,148.13,148.085,148.09,232600000.0
2009-05-07 20:21:00,148.1,148.14,148.065,148.135,75400000.0
2009-05-07 20:22:00,148.14,148.155,148.12,148.14,58200000.0
2009-05-07 20:23:00,148.14,148.17,148.105,148.155,273000000.0
2009-05-07 20:24:00,148.155,148.195,148.125,148.18,267400000.0
2009-05-07 20:25:00,148.185,148.185,148.155,148.155,41600000.0
2009-05-07 20:26:00,148.155,148.22,148.145,148.22,148000000.0
2009-05-07 20:27:00,148.21,148.265,148.2,148.255,244800000.0
2009-05-07 20:28:00,148.265,148.28,148.235,148.28,303600000.0
2009-05-07 20:29:00,148.28,148.32,148.28,148.305,141400000.0
2009-05-07 20:30:00,148.305,148.35,148.305,148.35,151200000.0
2009-05-07 20:31:00,148.35,148.37,148.325,148.335,106000000.0
2009-05-07 20:32:00,148.33,148.33,148.265,148.305,66000000.0
2009-05-07 20:33:00,148.31,148.31,148.255,148.28,123800000.0
2009-05-07 20:34:00,148.285,148.305,148.265,148.285,196200000.0
2009-05-07 20:35:00,148.28,148.37,148.275,148.37,322400000.0
2009-05-07 20:36:00,148.375,148.47,148.365,148.45,244400000.0
2009-05-07 20:37:00,148.46,148.555,148.455,148.495,447399999.0
2009-05-07 20:38:00,148.495,148.535,148.485,148.495,570600000.0
2009-05-07 20:39:00,148.505,148.64,148.495,148.63,226200000.0
2009-05-07 20:40:00,148.615,148.615,148.525,148.525,199200000.0
2009-05-07 20:41:00,148.525,148.54,148.5,148.5,219400000.0
2009-05-07 20:42:00,148.5,148.56,148.495,148.55,214400000.0
2009-05-07 20:43:00,148.56,148.56,148.495,148.495,202000000.0
2009-05-07 20:44:00,148.495,148.525,148.475,148.485,486000000.0
2009-05-07 20:45:00,148.485,148.5,148.465,148.465,367400000.0
2009-05-07 20:46:00,148.465,148.48,148.42,148.43,211200000.0
2009-05-07 20:47:00,148.425,148.425,148.315,148.32,383400000.0
2009-05-07 20:48:00,148.31,148.37,148.305,148.34,326800000.0
2009-05-07 20:49:00,148.34,148.345,148.31,148.345,305400000.0
2009-05-07 20:50:00,148.345,148.465,148.345,148.45,325600000.0
2009-05-07 20:51:00,148.44,148.455,148.415,148.43,248799998.0
2009-05-07 20:52:00,148.425,148.425,148.375,148.39,278400000.0
2009-05-07 20:53:00,148.395,148.405,148.345,148.375,266000000.0
2009-05-07 20:54:00,148.39,148.39,148.365,148.38,188000000.0
2009-05-07 20:55:00,148.38,148.42,148.355,148.42,307200000.0
2009-05-07 20:56:00,148.42,148.465,148.39,148.465,304000000.0
2009-05-07 20:57:00,148.465,148.485,148.42,148.465,400400000.0
2009-05-07 20:58:00,148.485,148.49,148.405,148.41,350400000.0
2009-05-07 20:59:00,148.41,148.46,148.385,148.455,488800000.0
2009-05-07 21:00:00,148.455,148.46,148.345,148.39,375800000.0
2009-05-07 21:01:00,148.38,148.49,148.37,148.43,418400000.0
2009-05-07 21:02:00,148.43,148.45,148.4,148.41,351400000.0
2009-05-07 21:03:00,148.41,148.415,148.4,148.4,131200000.0
2009-05-07 21:04:00,148.4,148.4,148.345,148.35,318600000.0
2009-05-07 21:05:00,148.35,148.365,148.34,148.365,294400000.0
2009-05-07 21:06:00,148.365,148.4,148.365,148.365,292400000.0
2009-05-07 21:07:00,148.365,148.375,148.365,148.365,187200000.0
2009-05-07 21:08:00,148.365,148.385,148.35,148.38,300000000.0
2009-05-07 21:09:00,148.375,148.375,148.35,148.37,176000000.0
2009-05-07 21:10:00,148.37,148.38,148.365,148.37,150400000.0
2009-05-07 21:11:00,148.37,148.38,148.365,148.37,105600000.0
2009-05-07 21:12:00,148.385,148.39,148.335,148.345,172600000.0
2009-05-07 21:13:00,148.345,148.355,148.27,148.305,188799999.0
2009-05-07 21:14:00,148.305,148.335,148.305,148.325,202400000.0
2009-05-07 21:15:00,148.325,148.335,148.32,148.32,220000000.0
2009-05-07 21:16:00,148.33,148.345,148.32,148.325,222400000.0
2009-05-07 21:17:00,148.325,148.345,148.325,148.34,105600000.0
2009-05-07 21:18:00,148.34,148.4,148.315,148.375,365200000.0
2009-05-07 21:19:00,148.375,148.4,148.335,148.365,286000000.0
2009-05-07 21:20:00,148.365,148.405,148.355,148.38,272000000.0
2009-05-07 21:21:00,148.38,148.505,148.38,148.505,355800000.0
2009-05-07 21:22:00,148.505,148.505,148.41,148.41,342600000.0
2009-05-07 21:23:00,148.41,148.42,148.355,148.39,230400000.0
2009-05-07 21:24:00,148.39,148.39,148.35,148.375,192800000.0
2009-05-07 21:25:00,148.375,148.395,148.37,148.395,156000000.0
2009-05-07 21:26:00,148.395,148.395,148.365,148.365,220000000.0
2009-05-07 21:27:00,148.365,148.375,148.325,148.355,421800000.0
2009-05-07 21:28:00,148.355,148.405,148.29,148.395,359199999.0
2009-05-07 21:29:00,148.395,148.46,148.395,148.43,257000000.0
2009-05-07 21:30:00,148.425,148.43,148.385,148.42,292800000.0
2009-05-07 21:31:00,148.42,148.435,148.31,148.31,340800000.0
2009-05-07 21:32:00,148.315,148.37,148.315,148.36,397400000.0
2009-05-07 21:33:00,148.365,148.395,148.35,148.355,302400000.0
2009-05-07 21:34:00,148.355,148.405,148.325,148.38,214400000.0
2009-05-07 21:35:00,148.365,148.365,148.36,148.36,43200000.0
2009-05-07 21:36:00,148.365,148.375,148.36,148.37,157800000.0
2009-05-07 21:37:00,148.37,148.375,148.355,148.355,160200000.0
2009-05-07 21:38:00,148.36,148.36,148.325,148.325,137600000.0
2009-05-07 21:39:00,148.325,148.39,148.325,148.37,208800000.0
2009-05-07 21:40:00,148.365,148.435,148.365,148.385,263800000.0
2009-05-07 21:41:00,148.38,148.405,148.375,148.39,174600000.0
2009-05-07 21:42:00,148.39,148.45,148.37,148.44,220800000.0
2009-05-07 21:43:00,148.45,148.52,148.45,148.52,371200000.0
2009-05-07 21:44:00,148.51,148.54,148.48,148.51,401800000.0
2009-05-07 21:45:00,148.51,148.565,148.5,148.515,409000000.0
2009-05-07 21:46:00,148.515,148.52,148.495,148.505,163200000.0
2009-05-07 21:47:00,148.505,148.525,148.465,148.475,184800000.0
2009-05-07 21:48:00,148.48,148.55,148.475,148.55,300000000.0
2009-05-07 21:49:00,148.55,148.555,148.51,148.535,252800000.0
2009-05-07 21:50:00,148.54,148.55,148.525,148.53,63200000.0
2009-05-07 21:51:00,148.53,148.535,148.495,148.51,189800000.0
2009-05-07 21:52:00,148.51,148.53,148.505,148.53,32000000.0
2009-05-07 21:53:00,148.515,148.54,148.515,148.53,177600000.0
2009-05-07 21:54:00,148.525,148.645,148.52,148.64,275000000.0
2009-05-07 21:55:00,148.64,148.68,148.625,148.625,406800000.0
2009-05-07 21:56:00,148.62,148.675,148.62,148.64,182200000.0
2009-05-07 21:57:00,148.64,148.69,148.64,148.68,317600000.0
2009-05-07 21:58:00,148.665,148.68,148.655,148.67,354400000.0
2009-05-07 21:59:00,148.67,148.68,148.63,148.63,295600000.0
2009-05-07 22:00:00,148.635,148.65,148.59,148.59,186600000.0
2009-05-07 22:01:00,148.59,148.645,148.59,148.625,148000000.0
2009-05-07 22:02:00,148.62,148.66,148.61,148.65,282400000.0
2009-05-07 22:03:00,148.655,148.67,148.625,148.635,260800000.0
2009-05-07 22:04:00,148.64,148.675,148.625,148.64,193600000.0
2009-05-07 22:05:00,148.64,148.66,148.625,148.635,228800000.0
2009-05-07 22:06:00,148.65,148.66,148.64,148.655,67200000.0
2009-05-07 22:07:00,148.655,148.66,148.625,148.655,48000000.0
2009-05-07 22:08:00,148.645,148.695,148.645,148.69,271200000.0
2009-05-07 22:09:00,148.68,148.705,148.67,148.67,119000000.0
2009-05-07 22:10:00,148.675,148.69,148.67,148.685,140800000.0
2009-05-07 22:11:00,148.68,148.68,148.66,148.66,90400000.0
2009-05-07 22:12:00,148.66,148.665,148.66,148.665,14400000.0
2009-05-07 22:13:00,148.67,148.67,148.665,148.665,36800000.0
2009-05-07 22:14:00,148.665,148.68,148.645,148.665,124800000.0
2009-05-07 22:15:00,148.67,148.685,148.655,148.685,81600000.0
2009-05-07 22:16:00,148.685,148.685,148.675,148.675,67200000.0
2009-05-07 22:17:00,148.67,148.675,148.67,148.675,14400000.0
2009-05-07 22:18:00,148.675,148.675,148.67,148.67,52600000.0
2009-05-07 22:19:00,148.675,148.69,148.675,148.685,40000000.0
2009-05-07 22:20:00,148.685,148.69,148.68,148.69,86400000.0
2009-05-07 22:21:00,148.69,148.695,148.675,148.69,109600000.0
2009-05-07 22:22:00,148.68,148.69,148.67,148.67,42400000.0
2009-05-07 22:23:00,148.67,148.675,148.645,148.65,79400000.0
2009-05-07 22:24:00,148.655,148.675,148.655,148.675,57600000.0
2009-05-07 22:25:00,148.665,148.675,148.665,148.675,91200000.0
2009-05-07 22:26:00,148.675,148.675,148.665,148.67,11200000.0
2009-05-07 22:27:00,148.665,148.67,148.665,148.665,36800000.0
2009-05-07 22:28:00,148.665,148.7,148.665,148.7,133600000.0
2009-05-07 22:29:00,148.705,148.705,148.665,148.68,54400000.0
2009-05-07 22:30:00,148.675,148.69,148.675,148.69,40600000.0
2009-05-07 22:31:00,148.69,148.725,148.69,148.715,81600000.0
2009-05-07 22:32:00,148.71,148.715,148.705,148.715,110400000.0
2009-05-07 22:33:00,148.705,148.745,148.705,148.705,246400000.0
2009-05-07 22:34:00,148.71,148.74,148.705,148.73,112000000.0
2009-05-07 22:35:00,148.735,148.735,148.73,148.735,12800000.0
2009-05-07 22:36:00,148.735,148.775,148.71,148.73,110400000.0
2009-05-07 22:37:00,148.73,148.79,148.7,148.73,239200000.0
2009-05-07 22:38:00,148.735,148.76,148.725,148.725,115200000.0
2009-05-07 22:39:00,148.73,148.755,148.71,148.74,106400000.0
2009-05-07 22:40:00,148.74,148.78,148.725,148.755,96000000.0
2009-05-07 22:41:00,148.765,148.78,148.74,148.765,96000000.0
2009-05-07 22:42:00,148.765,148.765,148.745,148.745,33600000.0
2009-05-07 22:43:00,148.74,148.755,148.735,148.735,43200000.0
2009-05-07 22:44:00,148.74,148.76,148.735,148.76,129600000.0
2009-05-07 22:45:00,148.75,148.76,148.735,148.745,115200000.0
2009-05-07 22:46:00,148.74,148.745,148.73,148.74,78400000.0
2009-05-07 22:47:00,148.75,148.75,148.735,148.735,60600000.0
2009-05-07 22:48:00,148.735,148.765,148.735,148.74,41600000.0
2009-05-07 22:49:00,148.75,148.76,148.725,148.755,71200000.0
2009-05-07 22:50:00,148.75,148.75,148.745,148.75,44800000.0
2009-05-07 22:51:00,148.75,148.76,148.735,148.735,57600000.0
2009-05-07 22:52:00,148.73,148.75,148.72,148.73,115200000.0
2009-05-07 22:53:00,148.74,148.75,148.73,148.74,96000000.0
2009-05-07 22:54:00,148.74,148.74,148.73,148.74,43200000.0
2009-05-07 22:55:00,148.75,148.755,148.725,148.755,33600000.0
2009-05-07 22:56:00,148.755,148.76,148.735,148.755,75200000.0
2009-05-07 22:57:00,148.77,148.785,148.72,148.76,132000000.0
2009-05-07 22:58:00,148.76,148.79,148.7,148.79,108200000.0
2009-05-07 22:59:00,148.755,148.805,148.755,148.8,72000000.0
2009-05-07 23:00:00,148.8,148.805,148.715,148.805,91200000.0
2009-05-07 23:01:00,148.839,148.89,148.769,148.87,27800000.0
2009-05-07 23:02:00,148.95,149.025,148.95,149.015,30800000.0
2009-05-07 23:03:00,149.01,149.225,149.01,149.17,192200000.0
2009-05-07 23:04:00,149.155,149.255,149.155,149.16,189800000.0
2009-05-07 23:05:00,149.15,149.235,149.095,149.155,144000000.0
2009-05-07 23:06:00,149.19,149.33,149.18,149.21,192200000.0
2009-05-07 23:07:00,149.205,149.24,149.2,149.21,181600000.0
2009-05-07 23:08:00,149.21,149.27,149.175,149.25,214400000.0
2009-05-07 23:09:00,149.25,149.32,149.25,149.315,211600000.0
2009-05-07 23:10:00,149.32,149.335,149.3,149.305,145600000.0
2009-05-07 23:11:00,149.245,149.385,149.24,149.375,196400000.0
2009-05-07 23:12:00,149.385,149.385,149.295,149.295,188800000.0
2009-05-07 23:13:00,149.3,149.32,149.275,149.315,146400000.0
2009-05-07 23:14:00,149.325,149.345,149.315,149.33,49000000.0
2009-05-07 23:15:00,149.34,149.34,149.22,149.23,160800000.0
2009-05-07 23:16:00,149.25,149.27,149.205,149.205,101000000.0
2009-05-07 23:17:00,149.22,149.225,149.19,149.22,67200000.0
2009-05-07 23:18:00,149.22,149.25,149.215,149.225,86800000.0
2009-05-07 23:19:00,149.215,149.215,149.155,149.155,56000000.0
2009-05-07 23:20:00,149.155,149.22,149.155,149.18,82800000.0
2009-05-07 23:21:00,149.175,149.185,149.165,149.17,52600000.0
2009-05-07 23:22:00,149.18,149.185,149.165,149.17,43200000.0
2009-05-07 23:23:00,149.185,149.215,149.155,149.175,169600000.0
2009-05-07 23:24:00,149.18,149.18,149.115,149.115,104000000.0
2009-05-07 23:25:00,149.115,149.145,149.11,149.125,104000000.0
2009-05-07 23:26:00,149.125,149.23,149.12,149.23,72000000.0
2009-05-07 23:27:00,149.17,149.225,149.155,149.2,224000000.0
2009-05-07 23:28:00,149.205,149.205,149.19,149.2,35200000.0
2009-05-07 23:29:00,149.2,149.2,149.2,149.2,9600000.0
2009-05-07 23:30:00,149.205,149.21,149.195,149.195,80000000.0
2009-05-07 23:31:00,149.19,149.195,149.105,149.105,125600000.0
2009-05-07 23:32:00,149.105,149.135,149.105,149.13,83200000.0
2009-05-07 23:33:00,149.13,149.135,149.115,149.125,62200000.0
2009-05-07 23:34:00,149.12,149.125,149.12,149.12,12800000.0
2009-05-07 23:35:00,149.13,149.14,149.12,149.14,59200000.0
2009-05-07 23:36:00,149.14,149.145,149.075,149.075,102400000.0
2009-05-07 23:37:00,149.075,149.075,149.065,149.075,5800000.0
2009-05-07 23:38:00,149.085,149.085,149.065,149.065,64000000.0
2009-05-07 23:39:00,149.065,149.075,149.065,149.075,48200000.0
2009-05-07 23:40:00,149.075,149.115,149.075,149.105,115200000.0
2009-05-07 23:41:00,149.105,149.105,149.095,149.095,18200000.0
2009-05-07 23:42:00,149.105,149.11,149.095,149.105,36400000.0
2009-05-07 23:43:00,149.115,149.135,149.115,149.135,95800000.0
2009-05-07 23:44:00,149.135,149.14,149.135,149.14,86400000.0
2009-05-07 23:45:00,149.14,149.145,149.135,149.135,111800000.0
2009-05-07 23:46:00,149.15,149.195,149.15,149.18,186000000.0
2009-05-07 23:47:00,149.18,149.18,149.18,149.18,9600000.0
2009-05-07 23:48:00,149.18,149.215,149.18,149.195,114600000.0
2009-05-07 23:49:00,149.195,149.205,149.195,149.205,4800000.0
2009-05-07 23:50:00,149.19,149.235,149.15,149.215,81800000.0
2009-05-07 23:51:00,149.215,149.23,149.185,149.2,84400000.0
2009-05-07 23:52:00,149.2,149.2,149.2,149.2,1600000.0
2009-05-07 23:53:00,149.2,149.205,149.2,149.205,25600000.0
2009-05-07 23:54:00,149.205,149.215,149.205,149.215,28800000.0
2009-05-07 23:55:00,149.215,149.215,149.175,149.2,48400000.0
2009-05-07 23:56:00,149.2,149.215,149.195,149.215,20800000.0
2009-05-07 23:57:00,149.205,149.215,149.195,149.205,35200000.0
2009-05-07 23:58:00,149.195,149.205,149.17,149.17,57200000.0
2009-05-07 23:59:00,149.175,149.175,149.175,149.175,18400000.0
2009-05-08 00:00:00,149.175,149.21,149.175,149.195,40400000.0
2009-05-08 00:01:00,149.195,149.195,149.165,149.165,107800000.0
2009-05-08 00:02:00,149.15,149.15,149.01,149.02,167200000.0
2009-05-08 00:03:00,149.025,149.06,149.005,149.005,189600000.0
2009-05-08 00:04:00,149.005,149.005,148.995,148.995,12800000.0
2009-05-08 00:05:00,148.995,148.995,148.975,148.995,44800000.0
2009-05-08 00:06:00,149.005,149.055,149.005,149.045,40000000.0
2009-05-08 00:07:00,149.035,149.045,149.015,149.025,54400000.0
2009-05-08 00:08:00,149.025,149.025,149.015,149.015,24000000.0
2009-05-08 00:09:00,149.015,149.015,148.985,148.985,25600000.0
2009-05-08 00:10:00,148.985,148.995,148.985,148.995,9600000.0
2009-05-08 00:11:00,149.015,149.04,149.015,149.025,123000000.0
2009-05-08 00:12:00,149.03,149.045,149.02,149.02,84000000.0
2009-05-08 00:13:00,149.02,149.035,149.02,149.035,35200000.0
2009-05-08 00:14:00,149.035,149.06,149.03,149.06,56600000.0
2009-05-08 00:15:00,149.045,149.08,149.045,149.08,88200000.0
2009-05-08 00:16:00,149.08,149.08,149.06,149.065,100600000.0
2009-05-08 00:17:00,149.065,149.075,149.005,149.035,87000000.0
2009-05-08 00:18:00,149.035,149.035,149.025,149.025,19200000.0
2009-05-08 00:19:00,149.025,149.025,148.985,148.985,86400000.0
2009-05-08 00:20:00,148.985,148.985,148.965,148.985,88000000.0
2009-05-08 00:21:00,148.985,148.985,148.975,148.975,25600000.0
2009-05-08 00:22:00,148.975,148.985,148.965,148.975,52800000.0
2009-05-08 00:23:00,148.975,148.975,148.95,148.95,59200000.0
2009-05-08 00:24:00,148.965,148.985,148.965,148.985,41600000.0
2009-05-08 00:25:00,148.985,148.985,148.92,148.935,106600000.0
2009-05-08 00:26:00,148.935,148.935,148.895,148.895,63800000.0
2009-05-08 00:27:00,148.895,148.9,148.895,148.895,23600000.0
2009-05-08 00:28:00,148.895,148.905,148.865,148.885,67200000.0
2009-05-08 00:29:00,148.885,148.885,148.825,148.845,117800000.0
2009-05-08 00:30:00,148.855,148.86,148.845,148.845,155200000.0
2009-05-08 00:31:00,148.845,148.845,148.835,148.835,180000000.0
2009-05-08 00:32:00,148.845,148.845,148.835,148.835,28800000.0
2009-05-08 00:33:00,148.835,148.855,148.835,148.84,108400000.0
2009-05-08 00:34:00,148.85,148.855,148.845,148.855,31000000.0
2009-05-08 00:35:00,148.855,148.86,148.85,148.86,73000000.0
2009-05-08 00:36:00,148.86,148.87,148.855,148.87,27400000.0
2009-05-08 00:37:00,148.86,148.92,148.86,148.875,74200000.0
2009-05-08 00:38:00,148.875,148.905,148.875,148.89,126400000.0
2009-05-08 00:39:00,148.885,148.895,148.875,148.895,53200000.0
2009-05-08 00:40:00,148.905,148.92,148.905,148.915,48000000.0
2009-05-08 00:41:00,148.92,148.935,148.89,148.89,100800000.0
2009-05-08 00:42:00,148.895,148.895,148.875,148.875,149600000.0
2009-05-08 00:43:00,148.85,148.85,148.785,148.83,108800000.0
2009-05-08 00:44:00,148.845,148.885,148.835,148.885,108800000.0
2009-05-08 00:45:00,148.88,148.885,148.86,148.87,103400000.0
2009-05-08 00:46:00,148.87,148.92,148.87,148.9,212000000.0
2009-05-08 00:47:00,148.91,148.96,148.895,148.94,244000000.0
2009-05-08 00:48:00,148.94,148.96,148.9,148.945,204600000.0
2009-05-08 00:49:00,148.95,148.97,148.925,148.935,171800000.0
2009-05-08 00:50:00,148.935,148.935,148.92,148.92,155000000.0
2009-05-08 00:51:00,148.92,148.96,148.92,148.945,244200000.0
2009-05-08 00:52:00,148.945,148.97,148.94,148.955,120200000.0
2009-05-08 00:53:00,148.955,148.975,148.925,148.975,113200000.0
2009-05-08 00:54:00,148.975,148.995,148.975,148.995,38400000.0
2009-05-08 00:55:00,148.995,148.995,148.985,148.985,10400000.0
2009-05-08 00:56:00,148.995,149.025,148.985,149.025,82400000.0
2009-05-08 00:57:00,149.02,149.02,148.97,148.97,82400000.0
2009-05-08 00:58:00,148.975,149.005,148.97,148.985,132800000.0
2009-05-08 00:59:00,148.985,149.0,148.98,148.995,128000000.0
2009-05-08 01:00:00,148.985,149.03,148.975,149.0,279000000.0
2009-05-08 01:01:00,148.99,149.035,148.99,149.015,204000000.0
2009-05-08 01:02:00,149.015,149.025,149.005,149.015,129600000.0
2009-05-08 01:03:00,149.025,149.025,149.005,149.02,93400000.0
2009-05-08 01:04:00,149.02,149.025,148.935,148.95,286600000.0
2009-05-08 01:05:00,148.95,148.97,148.95,148.97,110800000.0
2009-05-08 01:06:00,148.97,148.97,148.955,148.955,69000000.0
2009-05-08 01:07:00,148.95,148.96,148.945,148.96,38200000.0
2009-05-08 01:08:00,148.96,148.96,148.905,148.905,33600000.0
2009-05-08 01:09:00,148.915,148.945,148.915,148.945,79200000.0
2009-05-08 01:10:00,148.955,148.955,148.945,148.945,19200000.0
2009-05-08 01:11:00,148.945,149.0,148.945,149.0,28800000.0
2009-05-08 01:12:00,148.995,149.0,148.96,148.975,52800000.0
2009-05-08 01:13:00,148.97,149.0,148.96,148.97,32000000.0
2009-05-08 01:14:00,148.965,149.015,148.965,149.015,57000000.0
2009-05-08 01:15:00,149.02,149.105,149.02,149.075,75200000.0
2009-05-08 01:16:00,149.075,149.075,148.965,149.025,103600000.0
2009-05-08 01:17:00,149.025,149.045,149.025,149.04,28800000.0
2009-05-08 01:18:00,149.05,149.115,149.05,149.08,73600000.0
2009-05-08 01:19:00,149.08,149.08,149.025,149.03,75200000.0
2009-05-08 01:20:00,149.03,149.07,149.03,149.045,36800000.0
2009-05-08 01:21:00,149.045,149.045,149.035,149.04,41600000.0
2009-05-08 01:22:00,149.035,149.04,149.035,149.04,8000000.0
2009-05-08 01:23:00,149.035,149.05,149.025,149.035,76800000.0
2009-05-08 01:24:00,149.02,149.025,149.005,149.025,96800000.0
2009-05-08 01:25:00,149.025,149.055,149.015,149.045,86400000.0
2009-05-08 01:26:00,149.04,149.045,149.03,149.03,89600000.0
2009-05-08 01:27:00,149.02,149.03,149.015,149.015,26800000.0
2009-05-08 01:28:00,149.015,149.03,148.955,148.955,282200000.0
2009-05-08 01:29:00,148.96,148.97,148.95,148.97,110400000.0
2009-05-08 01:30:00,148.965,148.965,148.965,148.965,1600000.0
2009-05-08 01:31:00,148.985,149.06,148.985,149.06,46400000.0
2009-05-08 01:32:00,149.065,149.065,149.055,149.06,27200000.0
2009-05-08 01:33:00,149.065,149.065,148.995,148.995,136000000.0
2009-05-08 01:34:00,148.995,148.995,148.95,148.96,84600000.0
2009-05-08 01:35:00,148.96,148.97,148.95,148.95,30400000.0
2009-05-08 01:36:00,148.95,148.98,148.95,148.975,30400000.0
2009-05-08 01:37:00,148.99,148.99,148.975,148.975,17600000.0
2009-05-08 01:38:00,148.975,148.975,148.96,148.96,94400000.0
2009-05-08 01:39:00,148.96,148.975,148.96,148.96,96000000.0
2009-05-08 01:40:00,148.96,148.96,148.945,148.96,142400000.0
2009-05-08 01:41:00,148.97,148.97,148.97,148.97,49600000.0
2009-05-08 01:42:00,148.97,148.985,148.96,148.985,105600000.0
2009-05-08 01:43:00,148.99,148.99,148.955,148.96,65600000.0
2009-05-08 01:44:00,148.96,148.98,148.96,148.97,100800000.0
2009-05-08 01:45:00,148.965,148.97,148.94,148.955,172800000.0
2009-05-08 01:46:00,148.955,148.96,148.955,148.96,17600000.0
2009-05-08 01:47:00,148.96,148.96,148.945,148.945,24000000.0
2009-05-08 01:48:00,148.945,148.965,148.935,148.965,92800000.0
2009-05-08 01:49:00,148.955,148.955,148.93,148.935,88800000.0
2009-05-08 01:50:00,148.935,148.945,148.855,148.86,91600000.0
2009-05-08 01:51:00,148.87,148.94,148.86,148.915,221000000.0
2009-05-08 01:52:00,148.915,148.935,148.905,148.915,87200000.0
2009-05-08 01:53:00,148.915,148.915,148.89,148.895,91800000.0
2009-05-08 01:54:00,148.89,148.915,148.86,148.91,62800000.0
2009-05-08 01:55:00,148.905,148.965,148.905,148.945,128800000.0
2009-05-08 01:56:00,148.945,148.975,148.945,148.965,188800000.0
2009-05-08 01:57:00,148.965,149.025,148.965,149.015,184200000.0
2009-05-08 01:58:00,149.005,149.005,148.97,148.975,153600000.0
2009-05-08 01:59:00,148.975,148.985,148.965,148.975,79400000.0
2009-05-08 02:00:00,148.975,149.015,148.96,149.015,96600000.0
2009-05-08 02:01:00,149.0,149.005,148.975,148.975,135400000.0
2009-05-08 02:02:00,148.975,149.0,148.955,148.985,93400000.0
2009-05-08 02:03:00,148.99,149.125,148.99,149.11,256000000.0
2009-05-08 02:04:00,149.095,149.145,149.04,149.045,301400000.0
2009-05-08 02:05:00,149.06,149.06,149.025,149.045,223000000.0
2009-05-08 02:06:00,149.04,149.05,149.02,149.04,150600000.0
2009-05-08 02:07:00,149.04,149.045,149.015,149.02,69400000.0
2009-05-08 02:08:00,149.02,149.09,149.005,149.09,209400000.0
2009-05-08 02:09:00,149.075,149.09,149.02,149.045,130800000.0
2009-05-08 02:10:00,149.04,149.04,148.975,148.975,76000000.0
2009-05-08 02:11:00,148.975,149.05,148.975,149.05,297000000.0
2009-05-08 02:12:00,149.04,149.05,149.005,149.015,149800000.0
2009-05-08 02:13:00,149.015,149.045,148.985,149.045,64600000.0
2009-05-08 02:14:00,149.04,149.06,148.98,148.98,288200000.0
2009-05-08 02:15:00,148.97,149.02,148.96,149.01,186000000.0
2009-05-08 02:16:00,149.02,149.04,148.985,149.02,432200000.0
2009-05-08 02:17:00,149.005,149.05,148.99,149.04,264600000.0
2009-05-08 02:18:00,149.03,149.075,149.03,149.045,237000000.0
2009-05-08 02:19:00,149.045,149.065,149.025,149.025,75200000.0
2009-05-08 02:20:00,149.04,149.04,149.005,149.005,116600000.0
2009-05-08 02:21:00,149.0,149.115,149.0,149.105,249800000.0
2009-05-08 02:22:00,149.105,149.12,149.02,149.03,286600000.0
2009-05-08 02:23:00,149.03,149.06,149.015,149.06,226400000.0
2009-05-08 02:24:00,149.065,149.1,149.06,149.1,186000000.0
2009-05-08 02:25:00,149.1,149.11,149.075,149.075,177400000.0
2009-05-08 02:26:00,149.075,149.115,149.035,149.1,231000000.0
2009-05-08 02:27:00,149.1,149.155,149.1,149.11,208800000.0
2009-05-08 02:28:00,149.12,149.125,149.055,149.065,165800000.0
2009-05-08 02:29:00,149.065,149.075,149.05,149.07,125800000.0
2009-05-08 02:30:00,149.07,149.07,149.05,149.06,97200000.0
2009-05-08 02:31:00,149.055,149.065,149.04,149.055,60800000.0
2009-05-08 02:32:00,149.055,149.105,149.05,149.1,38600000.0
2009-05-08 02:33:00,149.1,149.125,149.09,149.125,112400000.0
2009-05-08 02:34:00,149.11,149.125,149.095,149.095,41000000.0
2009-05-08 02:35:00,149.1,149.12,149.09,149.115,38000000.0
2009-05-08 02:36:00,149.1,149.11,149.085,149.11,98400000.0
2009-05-08 02:37:00,149.105,149.12,149.09,149.105,129400000.0
2009-05-08 02:38:00,149.115,149.185,149.115,149.165,196400000.0
2009-05-08 02:39:00,149.17,149.175,149.165,149.17,84600000.0
2009-05-08 02:40:00,149.17,149.17,149.07,149.11,110200000.0
2009-05-08 02:41:00,149.125,149.15,149.095,149.095,107600000.0
2009-05-08 02:42:00,149.095,149.115,149.055,149.055,144600000.0
2009-05-08 02:43:00,149.015,149.035,149.0,149.02,145600000.0
2009-05-08 02:44:00,149.02,149.065,149.015,149.06,70000000.0
2009-05-08 02:45:00,149.055,149.075,149.055,149.075,125600000.0
2009-05-08 02:46:00,149.085,149.085,149.05,149.055,148600000.0
2009-05-08 02:47:00,149.065,149.08,149.015,149.03,146200000.0
2009-05-08 02:48:00,149.045,149.06,149.02,149.02,174000000.0
2009-05-08 02:49:00,149.02,149.03,148.93,148.945,281600000.0
2009-05-08 02:50:00,148.935,148.94,148.89,148.92,86000000.0
2009-05-08 02:51:00,148.92,148.98,148.9,148.935,285200000.0
2009-05-08 02:52:00,148.94,148.98,148.935,148.975,165400000.0
2009-05-08 02:53:00,148.975,149.04,148.965,149.035,192600000.0
2009-05-08 02:54:00,149.025,149.03,148.99,149.01,242200000.0
2009-05-08 02:55:00,149.0,149.01,148.93,148.935,322400000.0
2009-05-08 02:56:00,148.93,148.96,148.9,148.95,417200000.0
2009-05-08 02:57:00,148.95,148.965,148.93,148.96,241400000.0
2009-05-08 02:58:00,148.97,148.98,148.94,148.955,184200000.0
2009-05-08 02:59:00,148.965,148.98,148.94,148.95,89600000.0
2009-05-08 03:00:00,148.95,148.97,148.93,148.945,179400000.0
2009-05-08 03:01:00,148.945,148.975,148.91,148.97,74600000.0
2009-05-08 03:02:00,148.97,148.98,148.88,148.91,298600000.0
2009-05-08 03:03:00,148.91,148.935,148.91,148.92,227200000.0
2009-05-08 03:04:00,148.92,148.935,148.845,148.86,230800000.0
2009-05-08 03:05:00,148.86,148.89,148.845,148.86,263400000.0
2009-05-08 03:06:00,148.85,148.855,148.795,148.805,155800000.0
2009-05-08 03:07:00,148.795,148.815,148.785,148.8,151600000.0
2009-05-08 03:08:00,148.81,148.855,148.795,148.855,127400000.0
2009-05-08 03:09:00,148.855,148.91,148.855,148.905,276200000.0
2009-05-08 03:10:00,148.905,148.965,148.895,148.9,190400000.0
2009-05-08 03:11:00,148.91,148.91,148.815,148.84,227600000.0
2009-05-08 03:12:00,148.84,148.85,148.8,148.8,149800000.0
2009-05-08 03:13:00,148.79,148.84,148.785,148.84,74600000.0
2009-05-08 03:14:00,148.855,148.86,148.84,148.845,72600000.0
2009-05-08 03:15:00,148.845,148.845,148.825,148.84,110400000.0
2009-05-08 03:16:00,148.84,148.86,148.815,148.85,150000000.0
2009-05-08 03:17:00,148.85,148.86,148.825,148.85,149600000.0
2009-05-08 03:18:00,148.84,148.865,148.835,148.86,113400000.0
2009-05-08 03:19:00,148.86,148.875,148.845,148.865,295800000.0
2009-05-08 03:20:00,148.855,148.865,148.835,148.85,159200000.0
2009-05-08 03:21:00,148.855,148.865,148.845,148.85,43400000.0
2009-05-08 03:22:00,148.85,148.86,148.85,148.85,85800000.0
2009-05-08 03:23:00,148.85,148.85,148.85,148.85,4800000.0
2009-05-08 03:24:00,148.84,148.855,148.835,148.845,156800000.0
2009-05-08 03:25:00,148.845,148.92,148.845,148.885,175400000.0
2009-05-08 03:26:00,148.89,148.9,148.865,148.865,93200000.0
2009-05-08 03:27:00,148.86,148.86,148.845,148.85,149200000.0
2009-05-08 03:28:00,148.85,148.88,148.84,148.855,321600000.0
2009-05-08 03:29:00,148.845,148.855,148.825,148.835,65400000.0
2009-05-08 03:30:00,148.845,148.845,148.765,148.795,194600000.0
2009-05-08 03:31:00,148.805,148.82,148.76,148.775,126000000.0
2009-05-08 03:32:00,148.775,148.805,148.775,148.785,140400000.0
2009-05-08 03:33:00,148.78,148.78,148.765,148.78,40400000.0
2009-05-08 03:34:00,148.78,148.795,148.78,148.79,35200000.0
2009-05-08 03:35:00,148.8,148.85,148.8,148.845,129400000.0
2009-05-08 03:36:00,148.84,148.845,148.825,148.845,121600000.0
2009-05-08 03:37:00,148.845,148.915,148.845,148.915,151600000.0
2009-05-08 03:38:00,148.925,148.925,148.855,148.865,98400000.0
2009-05-08 03:39:00,148.865,148.885,148.865,148.885,126800000.0
2009-05-08 03:40:00,148.895,148.915,148.885,148.895,188200000.0
2009-05-08 03:41:00,148.895,148.925,148.895,148.925,138800000.0
2009-05-08 03:42:00,148.915,148.915,148.895,148.905,140000000.0
2009-05-08 03:43:00,148.905,148.91,148.895,148.895,85400000.0
2009-05-08 03:44:00,148.895,148.915,148.885,148.885,144200000.0
2009-05-08 03:45:00,148.885,148.885,148.88,148.88,136600000.0
2009-05-08 03:46:00,148.88,148.88,148.825,148.84,162000000.0
2009-05-08 03:47:00,148.825,148.855,148.81,148.83,160200000.0
2009-05-08 03:48:00,148.83,148.83,148.81,148.81,76400000.0
2009-05-08 03:49:00,148.81,148.82,148.795,148.82,114800000.0
2009-05-08 03:50:00,148.825,148.865,148.82,148.825,221200000.0
2009-05-08 03:51:00,148.825,148.84,148.815,148.84,101000000.0
2009-05-08 03:52:00,148.825,148.84,148.825,148.825,195200000.0
2009-05-08 03:53:00,148.835,148.855,148.835,148.84,160200000.0
2009-05-08 03:54:00,148.84,148.84,148.81,148.83,139400000.0
2009-05-08 03:55:00,148.83,148.835,148.79,148.79,45600000.0
2009-05-08 03:56:00,148.79,148.79,148.79,148.79,22000000.0
2009-05-08 03:57:00,148.79,148.815,148.79,148.815,88200000.0
2009-05-08 03:58:00,148.815,148.815,148.795,148.805,336000000.0
2009-05-08 03:59:00,148.805,148.81,148.78,148.8,100600000.0
2009-05-08 04:00:00,148.8,148.8,148.78,148.78,166600000.0
2009-05-08 04:01:00,148.78,148.795,148.605,148.615,237600000.0
2009-05-08 04:02:00,148.615,148.685,148.615,148.66,204600000.0
2009-05-08 04:03:00,148.655,148.69,148.655,148.685,90800000.0
2009-05-08 04:04:00,148.685,148.73,148.635,148.635,211000000.0
2009-05-08 04:05:00,148.645,148.655,148.58,148.63,175800000.0
2009-05-08 04:06:00,148.62,148.645,148.56,148.575,217400000.0
2009-05-08 04:07:00,148.56,148.615,148.56,148.605,231000000.0
2009-05-08 04:08:00,148.605,148.67,148.6,148.63,125600000.0
2009-05-08 04:09:00,148.625,148.63,148.595,148.61,98600000.0
2009-05-08 04:10:00,148.6,148.61,148.565,148.575,65600000.0
2009-05-08 04:11:00,148.565,148.59,148.49,148.545,227600000.0
2009-05-08 04:12:00,148.53,148.55,148.48,148.52,256200000.0
2009-05-08 04:13:00,148.52,148.525,148.48,148.5,213000000.0
2009-05-08 04:14:00,148.5,148.54,148.495,148.515,203200000.0
2009-05-08 04:15:00,148.52,148.555,148.515,148.525,78000000.0
2009-05-08 04:16:00,148.53,148.55,148.525,148.53,100800000.0
2009-05-08 04:17:00,148.53,148.57,148.53,148.57,74600000.0
2009-05-08 04:18:00,148.565,148.57,148.52,148.55,80800000.0
2009-05-08 04:19:00,148.535,148.58,148.535,148.58,40000000.0
2009-05-08 04:20:00,148.58,148.605,148.56,148.58,184200000.0
2009-05-08 04:21:00,148.58,148.585,148.53,148.545,153400000.0
2009-05-08 04:22:00,148.545,148.585,148.525,148.54,97200000.0
2009-05-08 04:23:00,148.54,148.54,148.52,148.52,72600000.0
2009-05-08 04:24:00,148.52,148.535,148.51,148.525,140400000.0
2009-05-08 04:25:00,148.525,148.54,148.455,148.455,71600000.0
2009-05-08 04:26:00,148.455,148.5,148.445,148.49,223400000.0
2009-05-08 04:27:00,148.49,148.49,148.465,148.475,91600000.0
2009-05-08 04:28:00,148.465,148.465,148.415,148.42,195000000.0
2009-05-08 04:29:00,148.43,148.49,148.425,148.45,104800000.0
2009-05-08 04:30:00,148.455,148.48,148.445,148.46,207400000.0
2009-05-08 04:31:00,148.455,148.48,148.445,148.46,169600000.0
2009-05-08 04:32:00,148.46,148.48,148.44,148.45,147800000.0
2009-05-08 04:33:00,148.455,148.505,148.435,148.485,149400000.0
2009-05-08 04:34:00,148.485,148.505,148.475,148.505,156400000.0
2009-05-08 04:35:00,148.505,148.505,148.45,148.465,60200000.0
2009-05-08 04:36:00,148.465,148.47,148.45,148.45,46400000.0
2009-05-08 04:37:00,148.445,148.48,148.435,148.47,178200000.0
2009-05-08 04:38:00,148.47,148.535,148.47,148.485,302600000.0
2009-05-08 04:39:00,148.485,148.505,148.47,148.505,212800000.0
2009-05-08 04:40:00,148.495,148.505,148.475,148.505,125600000.0
2009-05-08 04:41:00,148.505,148.515,148.485,148.49,95600000.0
2009-05-08 04:42:00,148.49,148.49,148.45,148.455,60200000.0
2009-05-08 04:43:00,148.45,148.48,148.435,148.475,90600000.0
2009-05-08 04:44:00,148.485,148.505,148.47,148.49,83600000.0
2009-05-08 04:45:00,148.49,148.49,148.45,148.46,103000000.0
2009-05-08 04:46:00,148.46,148.485,148.45,148.485,80000000.0
2009-05-08 04:47:00,148.49,148.515,148.49,148.51,55600000.0
2009-05-08 04:48:00,148.51,148.51,148.42,148.435,66800000.0
2009-05-08 04:49:00,148.435,148.465,148.43,148.465,59600000.0
2009-05-08 04:50:00,148.45,148.505,148.445,148.475,52400000.0
2009-05-08 04:51:00,148.475,148.48,148.445,148.47,104800000.0
2009-05-08 04:52:00,148.475,148.49,148.465,148.47,91400000.0
2009-05-08 04:53:00,148.465,148.475,148.465,148.475,11000000.0
2009-05-08 04:54:00,148.475,148.475,148.45,148.465,23200000.0
2009-05-08 04:55:00,148.455,148.46,148.44,148.44,24200000.0
2009-05-08 04:56:00,148.435,148.455,148.435,148.445,18400000.0
2009-05-08 04:57:00,148.445,148.45,148.43,148.435,21400000.0
2009-05-08 04:58:00,148.425,148.425,148.38,148.395,67400000.0
2009-05-08 04:59:00,148.385,148.405,148.32,148.325,229000000.0
2009-05-08 05:00:00,148.33,148.39,148.325,148.39,216800000.0
2009-05-08 05:01:00,148.39,148.39,148.32,148.34,185800000.0
2009-05-08 05:02:00,148.335,148.345,148.305,148.315,112400000.0
2009-05-08 05:03:00,148.315,148.33,148.315,148.315,90400000.0
2009-05-08 05:04:00,148.315,148.325,148.27,148.27,222600000.0
2009-05-08 05:05:00,148.265,148.285,148.265,148.275,159600000.0
2009-05-08 05:06:00,148.275,148.3,148.265,148.285,115800000.0
2009-05-08 05:07:00,148.285,148.305,148.245,148.285,58000000.0
2009-05-08 05:08:00,148.295,148.3,148.26,148.27,63400000.0
2009-05-08 05:09:00,148.265,148.275,148.235,148.245,122200000.0
2009-05-08 05:10:00,148.235,148.265,148.23,148.255,218400000.0
2009-05-08 05:11:00,148.255,148.275,148.235,148.265,100000000.0
2009-05-08 05:12:00,148.275,148.29,148.275,148.28,75200000.0
2009-05-08 05:13:00,148.28,148.295,148.275,148.275,120000000.0
2009-05-08 05:14:00,148.275,148.28,148.265,148.265,85000000.0
2009-05-08 05:15:00,148.265,148.265,148.255,148.265,13000000.0
2009-05-08 05:16:00,148.26,148.265,148.245,148.25,93000000.0
2009-05-08 05:17:00,148.25,148.26,148.24,148.245,16000000.0
2009-05-08 05:18:00,148.24,148.26,148.235,148.26,51200000.0
2009-05-08 05:19:00,148.26,148.265,148.245,148.255,70400000.0
2009-05-08 05:20:00,148.255,148.31,148.255,148.31,117600000.0
2009-05-08 05:21:00,148.285,148.32,148.27,148.31,96800000.0
2009-05-08 05:22:00,148.31,148.35,148.31,148.31,134400000.0
2009-05-08 05:23:00,148.31,148.31,148.285,148.295,234600000.0
2009-05-08 05:24:00,148.3,148.305,148.295,148.3,75800000.0
2009-05-08 05:25:00,148.3,148.315,148.23,148.24,448400000.0
2009-05-08 05:26:00,148.24,148.24,148.165,148.23,471200000.0
2009-05-08 05:27:00,148.23,148.24,148.23,148.23,41600000.0
2009-05-08 05:28:00,148.23,148.245,148.2,148.2,97600000.0
2009-05-08 05:29:00,148.2,148.265,148.19,148.265,108200000.0
2009-05-08 05:30:00,148.27,148.27,148.215,148.245,168800000.0
2009-05-08 05:31:00,148.255,148.27,148.24,148.24,106400000.0
2009-05-08 05:32:00,148.25,148.25,148.25,148.25,32800000.0
2009-05-08 05:33:00,148.25,148.25,148.25,148.25,36000000.0
2009-05-08 05:34:00,148.255,148.26,148.25,148.26,141000000.0
2009-05-08 05:35:00,148.26,148.275,148.255,148.27,214800000.0
2009-05-08 05:36:00,148.265,148.3,148.265,148.29,119000000.0
2009-05-08 05:37:00,148.29,148.305,148.29,148.305,89400000.0
2009-05-08 05:38:00,148.305,148.365,148.305,148.345,114200000.0
2009-05-08 05:39:00,148.34,148.355,148.335,148.355,114400000.0
2009-05-08 05:40:00,148.365,148.435,148.36,148.435,121200000.0
2009-05-08 05:41:00,148.43,148.495,148.43,148.495,60400000.0
2009-05-08 05:42:00,148.48,148.495,148.41,148.475,363400000.0
2009-05-08 05:43:00,148.475,148.555,148.465,148.535,316400000.0
2009-05-08 05:44:00,148.54,148.54,148.515,148.515,102400000.0
2009-05-08 05:45:00,148.51,148.51,148.435,148.44,82600000.0
2009-05-08 05:46:00,148.45,148.505,148.445,148.505,154600000.0
2009-05-08 05:47:00,148.505,148.57,148.475,148.56,228400000.0
2009-05-08 05:48:00,148.565,148.57,148.55,148.57,198400000.0
2009-05-08 05:49:00,148.555,148.56,148.54,148.555,135600000.0
2009-05-08 05:50:00,148.545,148.62,148.545,148.6,297800000.0
2009-05-08 05:51:00,148.6,148.635,148.6,148.61,141800000.0
2009-05-08 05:52:00,148.615,148.68,148.615,148.68,170000000.0
2009-05-08 05:53:00,148.68,148.68,148.64,148.65,254800000.0
2009-05-08 05:54:00,148.655,148.655,148.605,148.615,81800000.0
2009-05-08 05:55:00,148.605,148.62,148.605,148.605,104800000.0
2009-05-08 05:56:00,148.605,148.63,148.585,148.595,140600000.0
2009-05-08 05:57:00,148.595,148.61,148.585,148.59,140600000.0
2009-05-08 05:58:00,148.59,148.655,148.59,148.655,57400000.0
2009-05-08 05:59:00,148.65,148.655,148.635,148.64,60400000.0
2009-05-08 06:00:00,148.64,148.655,148.64,148.655,67200000.0
2009-05-08 06:01:00,148.645,148.67,148.635,148.635,73600000.0
2009-05-08 06:02:00,148.635,148.635,148.6,148.6,91600000.0
2009-05-08 06:03:00,148.6,148.6,148.56,148.56,100200000.0
2009-05-08 06:04:00,148.56,148.58,148.55,148.565,34600000.0
2009-05-08 06:05:00,148.565,148.565,148.54,148.55,70600000.0
2009-05-08 06:06:00,148.54,148.545,148.515,148.52,45800000.0
2009-05-08 06:07:00,148.52,148.535,148.495,148.51,112800000.0
2009-05-08 06:08:00,148.51,148.52,148.475,148.475,169600000.0
2009-05-08 06:09:00,148.475,148.515,148.475,148.51,107800000.0
2009-05-08 06:10:00,148.505,148.53,148.5,148.525,40400000.0
2009-05-08 06:11:00,148.525,148.555,148.525,148.535,32800000.0
2009-05-08 06:12:00,148.535,148.58,148.53,148.565,30400000.0
2009-05-08 06:13:00,148.565,148.59,148.55,148.58,65400000.0
2009-05-08 06:14:00,148.575,148.575,148.565,148.57,30400000.0
2009-05-08 06:15:00,148.565,148.585,148.56,148.575,33600000.0
2009-05-08 06:16:00,148.58,148.585,148.55,148.575,87800000.0
2009-05-08 06:17:00,148.59,148.59,148.55,148.55,107000000.0
2009-05-08 06:18:00,148.545,148.57,148.545,148.56,46400000.0
2009-05-08 06:19:00,148.565,148.58,148.555,148.555,92200000.0
2009-05-08 06:20:00,148.56,148.56,148.555,148.555,16000000.0
2009-05-08 06:21:00,148.555,148.555,148.515,148.525,53600000.0
2009-05-08 06:22:00,148.53,148.53,148.48,148.49,239400000.0
2009-05-08 06:23:00,148.49,148.49,148.45,148.47,95000000.0
2009-05-08 06:24:00,148.465,148.5,148.465,148.47,72800000.0
2009-05-08 06:25:00,148.47,148.49,148.47,148.485,51200000.0
2009-05-08 06:26:00,148.49,148.49,148.47,148.475,39800000.0
2009-05-08 06:27:00,148.47,148.495,148.46,148.485,87600000.0
2009-05-08 06:28:00,148.485,148.5,148.48,148.5,46400000.0
2009-05-08 06:29:00,148.5,148.68,148.5,148.675,268200000.0
2009-05-08 06:30:00,148.675,148.685,148.61,148.66,267200000.0
2009-05-08 06:31:00,148.66,148.73,148.65,148.71,270600000.0
2009-05-08 06:32:00,148.71,148.765,148.705,148.735,194000000.0
2009-05-08 06:33:00,148.735,148.745,148.725,148.73,165800000.0
2009-05-08 06:34:00,148.725,148.78,148.7,148.77,163000000.0
2009-05-08 06:35:00,148.77,148.825,148.755,148.825,229000000.0
2009-05-08 06:36:00,148.825,148.835,148.795,148.825,360400000.0
2009-05-08 06:37:00,148.825,148.835,148.805,148.825,380600000.0
2009-05-08 06:38:00,148.815,148.815,148.79,148.79,191000000.0
2009-05-08 06:39:00,148.8,148.845,148.79,148.805,272400000.0
2009-05-08 06:40:00,148.81,148.845,148.79,148.845,127600000.0
2009-05-08 06:41:00,148.845,148.895,148.825,148.88,194400000.0
2009-05-08 06:42:00,148.885,148.895,148.82,148.83,193200000.0
2009-05-08 06:43:00,148.835,148.885,148.83,148.875,265200000.0
2009-05-08 06:44:00,148.875,148.935,148.87,148.92,235600000.0
2009-05-08 06:45:00,148.92,149.015,148.91,148.945,213400000.0
2009-05-08 06:46:00,148.945,148.985,148.945,148.985,131600000.0
2009-05-08 06:47:00,148.975,148.985,148.965,148.975,164800000.0
2009-05-08 06:48:00,148.975,148.975,148.965,148.97,35200000.0
2009-05-08 06:49:00,148.97,148.97,148.955,148.955,22800000.0
2009-05-08 06:50:00,148.965,149.015,148.96,149.005,110800000.0
2009-05-08 06:51:00,149.0,149.015,148.99,149.015,133200000.0
2009-05-08 06:52:00,149.01,149.07,149.01,149.07,120400000.0
2009-05-08 06:53:00,149.06,149.07,149.015,149.03,346800000.0
2009-05-08 06:54:00,149.03,149.045,148.98,148.98,241800000.0
2009-05-08 06:55:00,148.985,149.0,148.93,148.94,280800000.0
2009-05-08 06:56:00,148.945,148.945,148.905,148.925,212000000.0
2009-05-08 06:57:00,148.925,148.935,148.915,148.93,37600000.0
2009-05-08 06:58:00,148.94,148.955,148.915,148.92,59200000.0
2009-05-08 06:59:00,148.93,148.93,148.915,148.92,52800000.0
2009-05-08 07:00:00,148.925,148.97,148.925,148.965,48000000.0
2009-05-08 07:01:00,148.975,149.0,148.955,148.97,103200000.0
2009-05-08 07:02:00,148.97,148.99,148.905,148.915,174600000.0
2009-05-08 07:03:00,148.915,148.985,148.885,148.925,242200000.0
2009-05-08 07:04:00,148.94,148.99,148.925,148.985,232000000.0
2009-05-08 07:05:00,148.985,149.01,148.96,148.99,209000000.0
2009-05-08 07:06:00,148.99,149.005,148.97,148.98,42600000.0
2009-05-08 07:07:00,148.98,149.04,148.955,149.005,109600000.0
2009-05-08 07:08:00,149.005,149.015,148.885,148.895,195800000.0
2009-05-08 07:09:00,148.895,148.915,148.885,148.9,74000000.0
2009-05-08 07:10:00,148.905,148.945,148.885,148.935,165600000.0
2009-05-08 07:11:00,148.935,148.95,148.885,148.9,226600000.0
2009-05-08 07:12:00,148.89,148.915,148.89,148.895,85400000.0
2009-05-08 07:13:00,148.895,148.9,148.88,148.885,32200000.0
2009-05-08 07:14:00,148.885,148.895,148.85,148.865,106400000.0
2009-05-08 07:15:00,148.86,148.895,148.825,148.885,257200000.0
2009-05-08 07:16:00,148.885,148.9,148.86,148.885,126600000.0
2009-05-08 07:17:00,148.885,148.885,148.885,148.885,2000000.0
2009-05-08 07:18:00,148.885,148.885,148.885,148.885,9000000.0
2009-05-08 07:19:00,148.885,148.885,148.885,148.885,23000000.0
2009-05-08 07:20:00,148.885,148.885,148.885,148.885,35000000.0
2009-05-08 07:21:00,148.885,148.9,148.885,148.885,103600000.0
2009-05-08 07:22:00,148.885,148.885,148.825,148.85,220000000.0
2009-05-08 07:23:00,148.835,148.85,148.83,148.83,190000000.0
2009-05-08 07:24:00,148.83,148.84,148.805,148.84,214800000.0
2009-05-08 07:25:00,148.85,148.85,148.815,148.825,154000000.0
2009-05-08 07:26:00,148.82,148.83,148.805,148.805,162200000.0
2009-05-08 07:27:00,148.8,148.82,148.795,148.815,176600000.0
2009-05-08 07:28:00,148.82,148.88,148.81,148.88,116200000.0
2009-05-08 07:29:00,148.87,148.925,148.87,148.925,98600000.0
2009-05-08 07:30:00,148.925,148.965,148.92,148.965,82200000.0
2009-05-08 07:31:00,148.95,148.96,148.87,148.875,47200000.0
2009-05-08 07:32:00,148.875,148.915,148.875,148.875,36200000.0
2009-05-08 07:33:00,148.865,148.895,148.865,148.875,202400000.0
2009-05-08 07:34:00,148.87,148.89,148.87,148.88,158000000.0
2009-05-08 07:35:00,148.875,148.91,148.875,148.91,115000000.0
2009-05-08 07:36:00,148.9,149.005,148.9,148.965,144000000.0
2009-05-08 07:37:00,148.965,149.085,148.965,149.08,162400000.0
2009-05-08 07:38:00,149.1,149.155,149.05,149.12,148200000.0
2009-05-08 07:39:00,149.115,149.115,149.07,149.095,300400000.0
2009-05-08 07:40:00,149.1,149.155,149.06,149.13,176000000.0
2009-05-08 07:41:00,149.13,149.155,149.12,149.125,73000000.0
2009-05-08 07:42:00,149.125,149.18,149.11,149.17,78600000.0
2009-05-08 07:43:00,149.175,149.23,149.165,149.225,92000000.0
2009-05-08 07:44:00,149.225,149.275,149.225,149.25,258200000.0
2009-05-08 07:45:00,149.25,149.29,149.25,149.29,210200000.0
2009-05-08 07:46:00,149.29,149.35,149.28,149.33,347800000.0
2009-05-08 07:47:00,149.33,149.375,149.32,149.34,285600000.0
2009-05-08 07:48:00,149.345,149.365,149.325,149.35,389200000.0
2009-05-08 07:49:00,149.35,149.35,149.25,149.255,414800000.0
2009-05-08 07:50:00,149.25,149.255,149.175,149.2,464200000.0
2009-05-08 07:51:00,149.205,149.215,149.135,149.135,277000000.0
2009-05-08 07:52:00,149.135,149.185,149.135,149.16,130400000.0
2009-05-08 07:53:00,149.17,149.185,149.155,149.155,113000000.0
2009-05-08 07:54:00,149.155,149.155,149.13,149.15,194800000.0
2009-05-08 07:55:00,149.145,149.17,149.145,149.16,54000000.0
2009-05-08 07:56:00,149.16,149.16,149.115,149.115,51400000.0
2009-05-08 07:57:00,149.115,149.125,149.1,149.125,91000000.0
2009-05-08 07:58:00,149.125,149.16,149.105,149.115,210400000.0
2009-05-08 07:59:00,149.115,149.115,149.075,149.075,43600000.0
2009-05-08 08:00:00,149.075,149.085,149.005,149.04,421200000.0
2009-05-08 08:01:00,149.025,149.07,148.985,149.03,490000000.0
2009-05-08 08:02:00,149.03,149.035,148.985,148.99,336200000.0
2009-05-08 08:03:00,148.995,149.015,148.965,148.985,448200000.0
2009-05-08 08:04:00,148.985,148.985,148.88,148.885,302400000.0
2009-05-08 08:05:00,148.88,148.91,148.82,148.82,507000000.0
2009-05-08 08:06:00,148.835,148.865,148.81,148.81,450000000.0
2009-05-08 08:07:00,148.805,148.825,148.78,148.82,382800000.0
2009-05-08 08:08:00,148.825,148.865,148.785,148.825,497000000.0
2009-05-08 08:09:00,148.825,148.94,148.82,148.94,314800000.0
2009-05-08 08:10:00,148.93,148.995,148.92,148.945,359400000.0
2009-05-08 08:11:00,148.935,149.03,148.93,149.025,382000000.0
2009-05-08 08:12:00,149.025,149.03,149.005,149.005,203200000.0
2009-05-08 08:13:00,148.995,148.995,148.91,148.91,180600000.0
2009-05-08 08:14:00,148.91,148.91,148.86,148.865,184200000.0
2009-05-08 08:15:00,148.865,148.905,148.855,148.905,238800000.0
2009-05-08 08:16:00,148.915,148.925,148.905,148.91,203400000.0
2009-05-08 08:17:00,148.9,148.94,148.875,148.93,137400000.0
2009-05-08 08:18:00,148.93,148.995,148.93,148.985,225800000.0
2009-05-08 08:19:00,148.98,148.99,148.97,148.98,186400000.0
2009-05-08 08:20:00,148.98,149.055,148.945,149.035,177400000.0
2009-05-08 08:21:00,149.04,149.05,148.99,149.05,383400000.0
2009-05-08 08:22:00,149.05,149.105,148.99,149.085,363600000.0
2009-05-08 08:23:00,149.075,149.14,149.075,149.085,322600000.0
2009-05-08 08:24:00,149.09,149.1,148.975,149.015,542800000.0
2009-05-08 08:25:00,149.015,149.055,148.995,149.04,130800000.0
2009-05-08 08:26:00,149.04,149.12,149.035,149.11,225800000.0
2009-05-08 08:27:00,149.1,149.225,149.1,149.2,388600000.0
2009-05-08 08:28:00,149.205,149.255,149.185,149.205,544600000.0
2009-05-08 08:29:00,149.2,149.215,149.175,149.175,491600000.0
2009-05-08 08:30:00,149.175,149.27,149.175,149.215,433400000.0
2009-05-08 08:31:00,149.23,149.275,149.155,149.205,458400000.0
2009-05-08 08:32:00,149.215,149.315,149.215,149.275,329000000.0
2009-05-08 08:33:00,149.295,149.39,149.28,149.39,290000000.0
2009-05-08 08:34:00,149.395,149.55,149.335,149.525,586800000.0
2009-05-08 08:35:00,149.53,149.57,149.48,149.48,369600000.0
2009-05-08 08:36:00,149.48,149.565,149.48,149.53,240800000.0
2009-05-08 08:37:00,149.53,149.56,149.515,149.545,92000000.0
2009-05-08 08:38:00,149.54,149.545,149.455,149.475,262400000.0
2009-05-08 08:39:00,149.49,149.515,149.47,149.515,275600000.0
2009-05-08 08:40:00,149.48,149.485,149.345,149.385,331000000.0
2009-05-08 08:41:00,149.395,149.395,149.295,149.32,313000000.0
2009-05-08 08:42:00,149.32,149.42,149.315,149.4,237600000.0
2009-05-08 08:43:00,149.395,149.435,149.395,149.435,255200000.0
2009-05-08 08:44:00,149.425,149.46,149.42,149.45,307200000.0
2009-05-08 08:45:00,149.45,149.5,149.425,149.435,351200000.0
2009-05-08 08:46:00,149.44,149.48,149.44,149.47,388000000.0
2009-05-08 08:47:00,149.47,149.52,149.435,149.435,319200000.0
2009-05-08 08:48:00,149.435,149.49,149.41,149.41,361800000.0
2009-05-08 08:49:00,149.42,149.445,149.39,149.415,429800000.0
2009-05-08 08:50:00,149.415,149.415,149.345,149.345,175000000.0
2009-05-08 08:51:00,149.355,149.39,149.355,149.36,313400000.0
2009-05-08 08:52:00,149.36,149.36,149.335,149.36,40000000.0
2009-05-08 08:53:00,149.36,149.385,149.355,149.385,67400000.0
2009-05-08 08:54:00,149.38,149.415,149.365,149.365,229400000.0
2009-05-08 08:55:00,149.37,149.39,149.36,149.37,311600000.0
2009-05-08 08:56:00,149.37,149.37,149.355,149.355,242600000.0
2009-05-08 08:57:00,149.355,149.385,149.355,149.36,154800000.0
2009-05-08 08:58:00,149.36,149.39,149.355,149.375,74600000.0
2009-05-08 08:59:00,149.365,149.38,149.355,149.36,189400000.0
2009-05-08 09:00:00,149.37,149.41,149.355,149.365,351200000.0
2009-05-08 09:01:00,149.365,149.375,149.275,149.275,418800000.0
2009-05-08 09:02:00,149.275,149.325,149.195,149.195,531000000.0
2009-05-08 09:03:00,149.195,149.215,149.055,149.055,420800000.0
2009-05-08 09:04:00,149.06,149.18,149.055,149.165,537200000.0
2009-05-08 09:05:00,149.165,149.195,149.14,149.14,412000000.0
2009-05-08 09:06:00,149.16,149.19,149.125,149.145,582400000.0
2009-05-08 09:07:00,149.135,149.26,149.125,149.22,485600000.0
2009-05-08 09:08:00,149.175,149.205,149.15,149.185,687200000.0
2009-05-08 09:09:00,149.18,149.23,149.16,149.205,380800000.0
2009-05-08 09:10:00,149.205,149.22,149.145,149.17,497600000.0
2009-05-08 09:11:00,149.165,149.245,149.165,149.245,395200000.0
2009-05-08 09:12:00,149.255,149.315,149.215,149.29,499200000.0
2009-05-08 09:13:00,149.27,149.37,149.26,149.36,404000000.0
2009-05-08 09:14:00,149.345,149.35,149.28,149.325,378800000.0
2009-05-08 09:15:00,149.32,149.355,149.305,149.35,415200000.0
2009-05-08 09:16:00,149.36,149.435,149.355,149.43,363200000.0
2009-05-08 09:17:00,149.43,149.465,149.415,149.43,504800000.0
2009-05-08 09:18:00,149.42,149.43,149.35,149.38,438400000.0
2009-05-08 09:19:00,149.38,149.39,149.325,149.35,361600000.0
2009-05-08 09:20:00,149.36,149.37,149.275,149.285,398000000.0
2009-05-08 09:21:00,149.275,149.285,149.23,149.24,361600000.0
2009-05-08 09:22:00,149.235,149.28,149.18,149.185,294400000.0
2009-05-08 09:23:00,149.185,149.19,149.12,149.185,476400000.0
2009-05-08 09:24:00,149.19,149.225,149.16,149.165,453400000.0
2009-05-08 09:25:00,149.16,149.175,149.135,149.17,233600000.0
2009-05-08 09:26:00,149.165,149.17,149.12,149.135,409600000.0
2009-05-08 09:27:00,149.125,149.21,149.125,149.155,476800000.0
2009-05-08 09:28:00,149.15,149.17,149.025,149.145,573000000.0
2009-05-08 09:29:00,149.15,149.22,149.105,149.18,526800000.0
2009-05-08 09:30:00,149.18,149.365,149.175,149.315,282000000.0
2009-05-08 09:31:00,149.315,149.385,149.315,149.335,477600000.0
2009-05-08 09:32:00,149.335,149.335,149.215,149.29,447200000.0
2009-05-08 09:33:00,149.295,149.395,149.29,149.345,446400000.0
2009-05-08 09:34:00,149.34,149.34,149.23,149.23,533600000.0
2009-05-08 09:35:00,149.235,149.245,149.195,149.225,396799999.0
2009-05-08 09:36:00,149.225,149.305,149.225,149.29,360800000.0
2009-05-08 09:37:00,149.29,149.305,149.185,149.195,403400000.0
2009-05-08 09:38:00,149.195,149.295,149.195,149.285,364800000.0
2009-05-08 09:39:00,149.285,149.32,149.26,149.32,454600000.0
2009-05-08 09:40:00,149.32,149.39,149.32,149.375,451200000.0
2009-05-08 09:41:00,149.375,149.44,149.34,149.43,470599999.0
2009-05-08 09:42:00,149.43,149.47,149.425,149.47,266399999.0
2009-05-08 09:43:00,149.46,149.49,149.405,149.445,634400000.0
2009-05-08 09:44:00,149.445,149.455,149.42,149.44,492800000.0
2009-05-08 09:45:00,149.435,149.47,149.335,149.35,475200000.0
2009-05-08 09:46:00,149.35,149.37,149.335,149.335,341600000.0
2009-05-08 09:47:00,149.335,149.34,149.275,149.285,531200000.0
2009-05-08 09:48:00,149.285,149.34,149.28,149.315,353600000.0
2009-05-08 09:49:00,149.32,149.35,149.295,149.305,437200000.0
2009-05-08 09:50:00,149.305,149.36,149.295,149.33,367200000.0
2009-05-08 09:51:00,149.325,149.33,149.295,149.315,339600000.0
2009-05-08 09:52:00,149.305,149.35,149.3,149.3,313600000.0
2009-05-08 09:53:00,149.3,149.345,149.3,149.315,282400000.0
2009-05-08 09:54:00,149.315,149.41,149.295,149.36,343600000.0
2009-05-08 09:55:00,149.36,149.385,149.335,149.38,445600000.0
2009-05-08 09:56:00,149.385,149.42,149.32,149.325,290800000.0
2009-05-08 09:57:00,149.325,149.33,149.265,149.295,439600000.0
2009-05-08 09:58:00,149.29,149.305,149.215,149.255,518000000.0
2009-05-08 09:59:00,149.255,149.33,149.255,149.32,442400000.0
2009-05-08 10:00:00,149.325,149.42,149.32,149.365,468000000.0
2009-05-08 10:01:00,149.37,149.455,149.345,149.385,589600000.0
2009-05-08 10:02:00,149.385,149.395,149.355,149.385,424000000.0
2009-05-08 10:03:00,149.385,149.4,149.36,149.38,422200000.0
2009-05-08 10:04:00,149.37,149.49,149.37,149.485,300800000.0
2009-05-08 10:05:00,149.485,149.565,149.465,149.565,606800000.0
2009-05-08 10:06:00,149.565,149.58,149.53,149.56,494000000.0
2009-05-08 10:07:00,149.56,149.585,149.515,149.53,498000000.0
2009-05-08 10:08:00,149.53,149.535,149.505,149.52,383199999.0
2009-05-08 10:09:00,149.52,149.55,149.445,149.445,581600000.0
2009-05-08 10:10:00,149.44,149.445,149.29,149.3,620200000.0
2009-05-08 10:11:00,149.3,149.35,149.29,149.35,421800000.0
2009-05-08 10:12:00,149.35,149.365,149.32,149.325,289800000.0
2009-05-08 10:13:00,149.325,149.34,149.275,149.305,457600000.0
2009-05-08 10:14:00,149.295,149.315,149.24,149.24,336200000.0
2009-05-08 10:15:00,149.24,149.255,149.22,149.25,316800000.0
2009-05-08 10:16:00,149.25,149.335,149.25,149.265,482400000.0
2009-05-08 10:17:00,149.29,149.29,149.235,149.27,313600000.0
2009-05-08 10:18:00,149.25,149.25,149.13,149.145,398400000.0
2009-05-08 10:19:00,149.16,149.22,149.145,149.2,274400000.0
2009-05-08 10:20:00,149.2,149.29,149.2,149.27,431200000.0
2009-05-08 10:21:00,149.29,149.38,149.29,149.32,457600000.0
2009-05-08 10:22:00,149.33,149.36,149.325,149.335,116800000.0
2009-05-08 10:23:00,149.335,149.35,149.29,149.295,390400000.0
2009-05-08 10:24:00,149.3,149.345,149.3,149.345,349600000.0
2009-05-08 10:25:00,149.32,149.4,149.32,149.345,340000000.0
2009-05-08 10:26:00,149.34,149.56,149.295,149.535,560300000.0
2009-05-08 10:27:00,149.53,149.67,149.52,149.52,552200000.0
2009-05-08 10:28:00,149.52,149.55,149.495,149.51,527600000.0
2009-05-08 10:29:00,149.51,149.535,149.48,149.5,395200000.0
2009-05-08 10:30:00,149.5,149.575,149.49,149.51,333400000.0
2009-05-08 10:31:00,149.51,149.545,149.475,149.515,552400000.0
2009-05-08 10:32:00,149.51,149.54,149.465,149.51,621200000.0
2009-05-08 10:33:00,149.51,149.555,149.47,149.5,651200000.0
2009-05-08 10:34:00,149.495,149.6,149.495,149.535,565800000.0
2009-05-08 10:35:00,149.535,149.555,149.515,149.515,423600000.0
2009-05-08 10:36:00,149.515,149.585,149.515,149.545,508400000.0
2009-05-08 10:37:00,149.535,149.555,149.445,149.48,513400000.0
2009-05-08 10:38:00,149.485,149.52,149.44,149.52,345800000.0
2009-05-08 10:39:00,149.525,149.525,149.45,149.46,466200000.0
2009-05-08 10:40:00,149.45,149.47,149.395,149.47,585800000.0
2009-05-08 10:41:00,149.475,149.475,149.44,149.465,436800000.0
2009-05-08 10:42:00,149.465,149.465,149.325,149.34,582600000.0
2009-05-08 10:43:00,149.34,149.37,149.325,149.37,453200000.0
2009-05-08 10:44:00,149.37,149.41,149.36,149.38,291400000.0
2009-05-08 10:45:00,149.38,149.415,149.37,149.415,265800000.0
2009-05-08 10:46:00,149.405,149.42,149.375,149.38,282600000.0
2009-05-08 10:47:00,149.385,149.42,149.385,149.41,227200000.0
2009-05-08 10:48:00,149.425,149.425,149.345,149.35,294400000.0
2009-05-08 10:49:00,149.345,149.43,149.32,149.415,489600000.0
2009-05-08 10:50:00,149.415,149.49,149.405,149.43,538400000.0
2009-05-08 10:51:00,149.43,149.535,149.415,149.535,471200000.0
2009-05-08 10:52:00,149.57,149.59,149.445,149.475,574000000.0
2009-05-08 10:53:00,149.465,149.485,149.465,149.485,140800000.0
2009-05-08 10:54:00,149.475,149.475,149.455,149.47,367200000.0
2009-05-08 10:55:00,149.475,149.495,149.445,149.445,294400000.0
2009-05-08 10:56:00,149.445,149.455,149.385,149.435,612000000.0
2009-05-08 10:57:00,149.435,149.44,149.385,149.44,484800000.0
2009-05-08 10:58:00,149.435,149.455,149.405,149.405,378000001.0
2009-05-08 10:59:00,149.41,149.46,149.4,149.435,456800000.0
2009-05-08 11:00:00,149.42,149.44,149.415,149.425,473600000.0
2009-05-08 11:01:00,149.42,149.46,149.415,149.44,401000000.0
2009-05-08 11:02:00,149.435,149.435,149.375,149.38,396799999.0
2009-05-08 11:03:00,149.38,149.38,149.335,149.35,326800000.0
2009-05-08 11:04:00,149.345,149.365,149.33,149.33,259200000.0
2009-05-08 11:05:00,149.33,149.37,149.325,149.345,521000000.0
2009-05-08 11:06:00,149.365,149.37,149.33,149.335,354400000.0
2009-05-08 11:07:00,149.335,149.42,149.325,149.42,482200000.0
2009-05-08 11:08:00,149.42,149.43,149.37,149.425,448800000.0
2009-05-08 11:09:00,149.43,149.47,149.43,149.455,316800000.0
2009-05-08 11:10:00,149.455,149.46,149.405,149.415,297200000.0
2009-05-08 11:11:00,149.42,149.44,149.405,149.44,312000000.0
2009-05-08 11:12:00,149.44,149.445,149.39,149.39,229600000.0
2009-05-08 11:13:00,149.395,149.43,149.38,149.38,440400000.0
2009-05-08 11:14:00,149.385,149.385,149.345,149.38,245600000.0
2009-05-08 11:15:00,149.375,149.445,149.37,149.43,368800000.0
2009-05-08 11:16:00,149.43,149.465,149.42,149.435,295600000.0
2009-05-08 11:17:00,149.435,149.45,149.345,149.4,491400000.0
2009-05-08 11:18:00,149.4,149.46,149.4,149.43,464400000.0
2009-05-08 11:19:00,149.43,149.435,149.37,149.38,544400000.0
2009-05-08 11:20:00,149.385,149.43,149.38,149.425,461800000.0
2009-05-08 11:21:00,149.425,149.425,149.39,149.405,392600000.0
2009-05-08 11:22:00,149.4,149.425,149.375,149.4,336000000.0
2009-05-08 11:23:00,149.4,149.46,149.395,149.42,211200000.0
2009-05-08 11:24:00,149.425,149.485,149.4,149.475,576800000.0
2009-05-08 11:25:00,149.48,149.48,149.455,149.465,480800000.0
2009-05-08 11:26:00,149.46,149.46,149.445,149.45,73600000.0
2009-05-08 11:27:00,149.445,149.45,149.42,149.425,417600000.0
2009-05-08 11:28:00,149.425,149.51,149.42,149.51,292200000.0
2009-05-08 11:29:00,149.515,149.55,149.51,149.535,249600000.0
2009-05-08 11:30:00,149.535,149.55,149.49,149.545,401400000.0
2009-05-08 11:31:00,149.54,149.54,149.485,149.49,321400000.0
2009-05-08 11:32:00,149.48,149.575,149.48,149.575,416800000.0
2009-05-08 11:33:00,149.575,149.63,149.545,149.585,482400000.0
2009-05-08 11:34:00,149.585,149.61,149.555,149.56,381800000.0
2009-05-08 11:35:00,149.565,149.635,149.555,149.635,384800000.0
2009-05-08 11:36:00,149.625,149.695,149.61,149.665,521599999.0
2009-05-08 11:37:00,149.68,149.715,149.645,149.68,587200000.0
2009-05-08 11:38:00,149.675,149.705,149.645,149.665,333600000.0
2009-05-08 11:39:00,149.695,149.695,149.615,149.635,433400000.0
2009-05-08 11:40:00,149.63,149.64,149.605,149.615,406400000.0
2009-05-08 11:41:00,149.62,149.74,149.6,149.715,375000000.0
2009-05-08 11:42:00,149.72,149.745,149.645,149.695,337600000.0
2009-05-08 11:43:00,149.695,149.7,149.585,149.695,400200000.0
2009-05-08 11:44:00,149.695,149.695,149.62,149.62,257000000.0
2009-05-08 11:45:00,149.62,149.675,149.62,149.675,344800000.0
2009-05-08 11:46:00,149.68,149.685,149.565,149.57,464200000.0
2009-05-08 11:47:00,149.56,149.565,149.49,149.52,584800000.0
2009-05-08 11:48:00,149.52,149.575,149.505,149.55,215000000.0
2009-05-08 11:49:00,149.57,149.595,149.56,149.585,358400000.0
2009-05-08 11:50:00,149.575,149.59,149.565,149.565,372000000.0
2009-05-08 11:51:00,149.56,149.575,149.54,149.56,496800000.0
2009-05-08 11:52:00,149.55,149.605,149.545,149.595,360800000.0
2009-05-08 11:53:00,149.6,149.635,149.56,149.605,499400000.0
2009-05-08 11:54:00,149.6,149.605,149.585,149.585,359200000.0
2009-05-08 11:55:00,149.585,149.59,149.545,149.545,377000000.0
2009-05-08 11:56:00,149.545,149.545,149.41,149.465,472000000.0
2009-05-08 11:57:00,149.465,149.47,149.325,149.36,547600000.0
2009-05-08 11:58:00,149.395,149.4,149.36,149.395,464800000.0
2009-05-08 11:59:00,149.385,149.385,149.35,149.385,326400000.0
2009-05-08 12:00:00,149.365,149.405,149.365,149.38,722400000.0
2009-05-08 12:01:00,149.38,149.435,149.38,149.395,536800000.0
2009-05-08 12:02:00,149.395,149.395,149.31,149.355,433000000.0
2009-05-08 12:03:00,149.35,149.425,149.35,149.42,391200000.0
2009-05-08 12:04:00,149.42,149.42,149.38,149.39,412200001.0
2009-05-08 12:05:00,149.385,149.43,149.38,149.385,428800000.0
2009-05-08 12:06:00,149.385,149.415,149.38,149.415,403200000.0
2009-05-08 12:07:00,149.385,149.39,149.365,149.385,231199999.0
2009-05-08 12:08:00,149.395,149.41,149.375,149.38,249000000.0
2009-05-08 12:09:00,149.38,149.405,149.35,149.37,317600000.0
2009-05-08 12:10:00,149.365,149.43,149.365,149.39,377600000.0
2009-05-08 12:11:00,149.375,149.405,149.375,149.395,157600000.0
2009-05-08 12:12:00,149.395,149.395,149.36,149.375,346400000.0
2009-05-08 12:13:00,149.37,149.435,149.37,149.43,267200000.0
2009-05-08 12:14:00,149.43,149.445,149.405,149.42,489600000.0
2009-05-08 12:15:00,149.415,149.415,149.375,149.38,291200000.0
2009-05-08 12:16:00,149.38,149.38,149.29,149.29,478199999.0
2009-05-08 12:17:00,149.29,149.335,149.28,149.3,471600000.0
2009-05-08 12:18:00,149.305,149.395,149.305,149.37,378400000.0
2009-05-08 12:19:00,149.37,149.435,149.365,149.435,320000000.0
2009-05-08 12:20:00,149.395,149.49,149.395,149.475,434400000.0
2009-05-08 12:21:00,149.465,149.48,149.42,149.44,268000000.0
2009-05-08 12:22:00,149.44,149.445,149.375,149.375,259200000.0
2009-05-08 12:23:00,149.375,149.38,149.355,149.365,228000000.0
2009-05-08 12:24:00,149.365,149.41,149.355,149.355,385600000.0
2009-05-08 12:25:00,149.355,149.37,149.315,149.335,565600000.0
2009-05-08 12:26:00,149.335,149.365,149.3,149.32,258400000.0
2009-05-08 12:27:00,149.355,149.395,149.345,149.38,549600000.0
2009-05-08 12:28:00,149.37,149.39,149.36,149.37,213600000.0
2009-05-08 12:29:00,149.37,149.375,149.325,149.335,515200000.0
2009-05-08 12:30:00,149.335,149.345,149.305,149.31,331200000.0
2009-05-08 12:31:00,149.305,149.325,149.275,149.305,298400000.0
2009-05-08 12:32:00,149.31,149.375,149.295,149.36,484000000.0
2009-05-08 12:33:00,149.36,149.38,149.35,149.365,173600000.0
2009-05-08 12:34:00,149.365,149.43,149.355,149.415,392000000.0
2009-05-08 12:35:00,149.415,149.515,149.41,149.515,389600000.0
2009-05-08 12:36:00,149.505,149.515,149.405,149.405,489599999.0
2009-05-08 12:37:00,149.4,149.4,149.34,149.34,534600000.0
2009-05-08 12:38:00,149.335,149.43,149.325,149.43,490800000.0
2009-05-08 12:39:00,149.43,149.485,149.415,149.42,421600000.0
2009-05-08 12:40:00,149.42,149.445,149.405,149.445,420200000.0
2009-05-08 12:41:00,149.45,149.5,149.415,149.465,663400000.0
2009-05-08 12:42:00,149.475,149.51,149.475,149.475,529600000.0
2009-05-08 12:43:00,149.485,149.55,149.485,149.55,496600000.0
2009-05-08 12:44:00,149.54,149.55,149.505,149.515,372800000.0
2009-05-08 12:45:00,149.515,149.655,149.515,149.615,396800000.0
2009-05-08 12:46:00,149.61,149.61,149.515,149.545,480800000.0
2009-05-08 12:47:00,149.545,149.64,149.54,149.625,401600000.0
2009-05-08 12:48:00,149.62,149.62,149.505,149.59,503400000.0
2009-05-08 12:49:00,149.585,149.625,149.53,149.615,417600000.0
2009-05-08 12:50:00,149.615,149.625,149.585,149.59,463000000.0
2009-05-08 12:51:00,149.59,149.59,149.495,149.57,482400000.0
2009-05-08 12:52:00,149.57,149.585,149.505,149.525,585000001.0
2009-05-08 12:53:00,149.53,149.57,149.47,149.485,412800000.0
2009-05-08 12:54:00,149.485,149.495,149.465,149.475,531599999.0
2009-05-08 12:55:00,149.475,149.49,149.455,149.475,503200000.0
2009-05-08 12:56:00,149.475,149.48,149.465,149.48,302400000.0
2009-05-08 12:57:00,149.48,149.53,149.465,149.505,546400000.0
2009-05-08 12:58:00,149.52,149.52,149.485,149.5,396800000.0
2009-05-08 12:59:00,149.51,149.525,149.46,149.49,444000000.0
2009-05-08 13:00:00,149.49,149.64,149.49,149.58,550800000.0
2009-05-08 13:01:00,149.59,149.595,149.555,149.565,392800000.0
2009-05-08 13:02:00,149.565,149.595,149.535,149.55,591000000.0
2009-05-08 13:03:00,149.55,149.62,149.53,149.575,500400000.0
2009-05-08 13:04:00,149.58,149.65,149.565,149.61,477400000.0
2009-05-08 13:05:00,149.605,149.655,149.605,149.615,639400000.0
2009-05-08 13:06:00,149.6,149.61,149.54,149.565,596800000.0
2009-05-08 13:07:00,149.565,149.66,149.545,149.59,592200000.0
2009-05-08 13:08:00,149.59,149.64,149.505,149.505,461800000.0
2009-05-08 13:09:00,149.49,149.495,149.41,149.41,393800000.0
2009-05-08 13:10:00,149.4,149.435,149.375,149.4,540800000.0
2009-05-08 13:11:00,149.38,149.405,149.375,149.375,361400000.0
2009-05-08 13:12:00,149.375,149.45,149.375,149.425,315200000.0
2009-05-08 13:13:00,149.43,149.535,149.43,149.495,452200000.0
2009-05-08 13:14:00,149.495,149.54,149.49,149.53,254400000.0
2009-05-08 13:15:00,149.535,149.55,149.52,149.525,347400000.0
2009-05-08 13:16:00,149.525,149.525,149.485,149.495,303500000.0
2009-05-08 13:17:00,149.495,149.525,149.49,149.495,268200000.0
2009-05-08 13:18:00,149.49,149.56,149.455,149.495,610400000.0
2009-05-08 13:19:00,149.505,149.605,149.495,149.5,477600000.0
2009-05-08 13:20:00,149.505,149.56,149.505,149.55,565600000.0
2009-05-08 13:21:00,149.555,149.575,149.485,149.485,379200000.0
2009-05-08 13:22:00,149.495,149.5,149.45,149.5,303000000.0
2009-05-08 13:23:00,149.5,149.55,149.48,149.505,296600000.0
2009-05-08 13:24:00,149.51,149.55,149.465,149.535,367600000.0
2009-05-08 13:25:00,149.535,149.535,149.445,149.455,475200000.0
2009-05-08 13:26:00,149.445,149.48,149.41,149.475,468600000.0
2009-05-08 13:27:00,149.475,149.545,149.46,149.515,453400000.0
2009-05-08 13:28:00,149.51,149.53,149.475,149.5,418800000.0
2009-05-08 13:29:00,149.495,149.495,149.48,149.495,152200000.0
2009-05-08 13:30:00,149.495,149.56,149.485,149.53,398400000.0
2009-05-08 13:31:00,149.545,149.555,149.49,149.525,417400000.0
2009-05-08 13:32:00,149.525,149.535,149.495,149.53,230400000.0
2009-05-08 13:33:00,149.53,149.55,149.455,149.46,489600000.0
2009-05-08 13:34:00,149.47,149.515,149.47,149.5,224800000.0
2009-05-08 13:35:00,149.515,149.53,149.5,149.53,224200000.0
2009-05-08 13:36:00,149.53,149.535,149.48,149.5,638000000.0
2009-05-08 13:37:00,149.51,149.575,149.5,149.53,346600000.0
2009-05-08 13:38:00,149.53,149.54,149.485,149.49,352800000.0
2009-05-08 13:39:00,149.485,149.56,149.485,149.55,335200000.0
2009-05-08 13:40:00,149.55,149.655,149.55,149.625,459400000.0
2009-05-08 13:41:00,149.635,149.66,149.595,149.635,443400000.0
2009-05-08 13:42:00,149.605,149.615,149.595,149.615,225600000.0
2009-05-08 13:43:00,149.615,149.63,149.595,149.605,384800000.0
2009-05-08 13:44:00,149.605,149.61,149.56,149.585,530400000.0
2009-05-08 13:45:00,149.6,149.68,149.6,149.66,439200000.0
2009-05-08 13:46:00,149.65,149.705,149.625,149.675,405000000.0
2009-05-08 13:47:00,149.665,149.745,149.665,149.73,566400000.0
2009-05-08 13:48:00,149.73,149.755,149.71,149.725,445200000.0
2009-05-08 13:49:00,149.725,149.725,149.645,149.68,421800000.0
2009-05-08 13:50:00,149.68,149.715,149.67,149.71,429599999.0
2009-05-08 13:51:00,149.71,149.715,149.69,149.7,126000000.0
2009-05-08 13:52:00,149.7,149.7,149.665,149.665,168800000.0
2009-05-08 13:53:00,149.665,149.665,149.655,149.66,199200000.0
2009-05-08 13:54:00,149.655,149.655,149.635,149.635,215000000.0
2009-05-08 13:55:00,149.635,149.74,149.63,149.715,482800000.0
2009-05-08 13:56:00,149.725,149.725,149.69,149.72,271200000.0
2009-05-08 13:57:00,149.73,149.76,149.73,149.745,336800000.0
2009-05-08 13:58:00,149.755,149.785,149.705,149.73,562600000.0
2009-05-08 13:59:00,149.73,149.75,149.72,149.73,392000000.0
2009-05-08 14:00:00,149.725,149.735,149.67,149.685,411200000.0
2009-05-08 14:01:00,149.685,149.71,149.68,149.685,384000000.0
2009-05-08 14:02:00,149.685,149.795,149.685,149.79,678200000.0
2009-05-08 14:03:00,149.79,149.8,149.735,149.78,550200000.0
2009-05-08 14:04:00,149.8,149.81,149.735,149.765,548600000.0
2009-05-08 14:05:00,149.76,149.79,149.705,149.715,267200000.0
2009-05-08 14:06:00,149.715,149.74,149.695,149.725,640000000.0
2009-05-08 14:07:00,149.725,149.725,149.645,149.69,578600000.0
2009-05-08 14:08:00,149.69,149.73,149.68,149.715,745200000.0
2009-05-08 14:09:00,149.715,149.725,149.635,149.64,451799999.0
2009-05-08 14:10:00,149.645,149.645,149.565,149.585,701400000.0
2009-05-08 14:11:00,149.58,149.62,149.565,149.585,423000000.0
2009-05-08 14:12:00,149.585,149.68,149.585,149.68,316800000.0
2009-05-08 14:13:00,149.665,149.735,149.665,149.715,640800000.0
2009-05-08 14:14:00,149.71,149.76,149.695,149.71,524800000.0
2009-05-08 14:15:00,149.71,149.71,149.6,149.615,588200000.0
2009-05-08 14:16:00,149.62,149.675,149.605,149.665,434400000.0
2009-05-08 14:17:00,149.665,149.69,149.64,149.665,244800000.0
2009-05-08 14:18:00,149.665,149.665,149.58,149.59,475800000.0
2009-05-08 14:19:00,149.59,149.625,149.575,149.595,434000000.0
2009-05-08 14:20:00,149.595,149.64,149.58,149.62,461600000.0
2009-05-08 14:21:00,149.635,149.76,149.635,149.715,374400000.0
2009-05-08 14:22:00,149.72,149.805,149.7,149.74,526400000.0
2009-05-08 14:23:00,149.735,149.8,149.735,149.78,748800000.0
2009-05-08 14:24:00,149.78,149.82,149.77,149.78,723600000.0
2009-05-08 14:25:00,149.775,149.825,149.765,149.825,636400000.0
2009-05-08 14:26:00,149.825,149.845,149.78,149.79,737200000.0
2009-05-08 14:27:00,149.79,149.825,149.72,149.75,620400000.0
2009-05-08 14:28:00,149.75,149.835,149.63,149.68,352800000.0
2009-05-08 14:29:00,149.68,149.745,149.55,149.55,356400000.0
2009-05-08 14:30:00,149.565,150.178,149.565,149.91,457700000.0
2009-05-08 14:31:00,149.76,149.835,149.365,149.405,498000000.0
2009-05-08 14:32:00,149.515,149.64,149.47,149.6,313800000.0
2009-05-08 14:33:00,149.605,149.835,149.605,149.77,520800000.0
2009-05-08 14:34:00,149.77,149.8,149.73,149.74,466400000.0
2009-05-08 14:35:00,149.74,149.825,149.695,149.73,466000000.0
2009-05-08 14:36:00,149.71,149.83,149.705,149.775,687200001.0
2009-05-08 14:37:00,149.78,149.815,149.75,149.795,610500000.0
2009-05-08 14:38:00,149.795,149.865,149.77,149.81,706400000.0
2009-05-08 14:39:00,149.795,149.815,149.685,149.7,654800000.0
2009-05-08 14:40:00,149.705,149.71,149.59,149.64,485400000.0
2009-05-08 14:41:00,149.635,149.7,149.635,149.665,581000000.0
2009-05-08 14:42:00,149.665,149.775,149.66,149.69,573800000.0
2009-05-08 14:43:00,149.69,149.745,149.62,149.63,723200000.0
2009-05-08 14:44:00,149.635,149.675,149.52,149.52,508800000.0
2009-05-08 14:45:00,149.53,149.615,149.51,149.535,478000000.0
2009-05-08 14:46:00,149.535,149.61,149.485,149.485,485800000.0
2009-05-08 14:47:00,149.5,149.565,149.445,149.565,651600000.0
2009-05-08 14:48:00,149.565,149.685,149.565,149.65,568800000.0
2009-05-08 14:49:00,149.635,149.7,149.58,149.69,438600000.0
2009-05-08 14:50:00,149.69,149.75,149.575,149.605,482200000.0
2009-05-08 14:51:00,149.615,149.66,149.485,149.505,608000000.0
2009-05-08 14:52:00,149.495,149.54,149.48,149.48,285400000.0
2009-05-08 14:53:00,149.48,149.49,149.39,149.435,404800000.0
2009-05-08 14:54:00,149.435,149.515,149.43,149.47,346200000.0
2009-05-08 14:55:00,149.47,149.59,149.46,149.565,524800000.0
2009-05-08 14:56:00,149.575,149.62,149.51,149.585,615200000.0
2009-05-08 14:57:00,149.59,149.635,149.545,149.59,561200000.0
2009-05-08 14:58:00,149.59,149.65,149.565,149.585,671400000.0
2009-05-08 14:59:00,149.585,149.625,149.49,149.5,648000000.0
2009-05-08 15:00:00,149.535,149.535,149.45,149.45,581200000.0
2009-05-08 15:01:00,149.455,149.52,149.405,149.41,548400000.0
2009-05-08 15:02:00,149.41,149.5,149.395,149.495,498400000.0
2009-05-08 15:03:00,149.48,149.555,149.475,149.55,622400000.0
2009-05-08 15:04:00,149.55,149.595,149.485,149.535,447200000.0
2009-05-08 15:05:00,149.54,149.615,149.48,149.505,500400000.0
2009-05-08 15:06:00,149.495,149.515,149.45,149.465,496000000.0
2009-05-08 15:07:00,149.465,149.485,149.415,149.43,633800000.0
2009-05-08 15:08:00,149.425,149.455,149.35,149.405,586400000.0
2009-05-08 15:09:00,149.405,149.44,149.37,149.405,402000000.0
2009-05-08 15:10:00,149.405,149.445,149.37,149.405,493200000.0
2009-05-08 15:11:00,149.415,149.435,149.365,149.395,536000000.0
2009-05-08 15:12:00,149.39,149.41,149.345,149.345,564400000.0
2009-05-08 15:13:00,149.355,149.41,149.355,149.405,367600000.0
2009-05-08 15:14:00,149.405,149.495,149.395,149.425,613000000.0
2009-05-08 15:15:00,149.41,149.41,149.345,149.37,538200000.0
2009-05-08 15:16:00,149.375,149.38,149.29,149.29,407600000.0
2009-05-08 15:17:00,149.29,149.305,149.23,149.245,425000000.0
2009-05-08 15:18:00,149.24,149.28,149.235,149.255,583000000.0
2009-05-08 15:19:00,149.255,149.27,149.22,149.245,603800000.0
2009-05-08 15:20:00,149.245,149.255,149.16,149.215,462000000.0
2009-05-08 15:21:00,149.21,149.22,149.105,149.125,368800000.0
2009-05-08 15:22:00,149.13,149.18,149.11,149.175,667600000.0
2009-05-08 15:23:00,149.175,149.225,149.155,149.225,491000000.0
2009-05-08 15:24:00,149.225,149.27,149.165,149.19,728999999.0
2009-05-08 15:25:00,149.195,149.225,149.155,149.2,372600000.0
2009-05-08 15:26:00,149.205,149.25,149.19,149.25,415600000.0
2009-05-08 15:27:00,149.25,149.265,149.21,149.24,539000000.0
2009-05-08 15:28:00,149.235,149.235,149.18,149.21,449000000.0
2009-05-08 15:29:00,149.21,149.3,149.21,149.25,512000000.0
2009-05-08 15:30:00,149.26,149.33,149.24,149.25,556000000.0
2009-05-08 15:31:00,149.255,149.26,149.22,149.245,565600000.0
2009-05-08 15:32:00,149.26,149.285,149.245,149.285,483400000.0
2009-05-08 15:33:00,149.27,149.275,149.235,149.26,425000000.0
2009-05-08 15:34:00,149.265,149.315,149.24,149.305,500000000.0
2009-05-08 15:35:00,149.305,149.35,149.25,149.255,371200000.0
2009-05-08 15:36:00,149.255,149.27,149.21,149.235,609200000.0
2009-05-08 15:37:00,149.23,149.27,149.2,149.225,725800000.0
2009-05-08 15:38:00,149.22,149.295,149.205,149.295,599400000.0
2009-05-08 15:39:00,149.29,149.325,149.25,149.265,553200000.0
2009-05-08 15:40:00,149.265,149.315,149.255,149.26,574600000.0
2009-05-08 15:41:00,149.26,149.295,149.24,149.255,604000000.0
2009-05-08 15:42:00,149.26,149.295,149.24,149.25,424600000.0
2009-05-08 15:43:00,149.26,149.275,149.2,149.26,514800000.0
2009-05-08 15:44:00,149.265,149.335,149.255,149.335,619200000.0
2009-05-08 15:45:00,149.345,149.35,149.295,149.345,572800000.0
2009-05-08 15:46:00,149.36,149.375,149.32,149.34,432000000.0
2009-05-08 15:47:00,149.34,149.42,149.34,149.38,504000000.0
2009-05-08 15:48:00,149.38,149.465,149.37,149.455,566600000.0
2009-05-08 15:49:00,149.445,149.455,149.395,149.405,676600000.0
2009-05-08 15:50:00,149.405,149.41,149.32,149.34,694000000.0
2009-05-08 15:51:00,149.34,149.41,149.335,149.365,495400000.0
2009-05-08 15:52:00,149.365,149.42,149.355,149.415,544000000.0
2009-05-08 15:53:00,149.41,149.41,149.305,149.34,616400000.0
2009-05-08 15:54:00,149.34,149.375,149.285,149.325,571800000.0
2009-05-08 15:55:00,149.325,149.44,149.31,149.44,710800000.0
2009-05-08 15:56:00,149.435,149.44,149.29,149.295,612200000.0
2009-05-08 15:57:00,149.295,149.315,149.285,149.315,367600000.0
2009-05-08 15:58:00,149.315,149.41,149.285,149.3,547400000.0
2009-05-08 15:59:00,149.3,149.31,149.26,149.275,438800000.0
2009-05-08 16:00:00,149.275,149.295,149.195,149.21,588400000.0
2009-05-08 16:01:00,149.2,149.23,149.19,149.21,445200000.0
2009-05-08 16:02:00,149.225,149.34,149.22,149.325,556000000.0
2009-05-08 16:03:00,149.325,149.325,149.255,149.255,423400000.0
2009-05-08 16:04:00,149.245,149.29,149.245,149.255,321800000.0
2009-05-08 16:05:00,149.255,149.29,149.24,149.285,433600000.0
2009-05-08 16:06:00,149.28,149.4,149.28,149.345,516800000.0
2009-05-08 16:07:00,149.355,149.365,149.255,149.29,600200000.0
2009-05-08 16:08:00,149.29,149.315,149.28,149.305,439600000.0
2009-05-08 16:09:00,149.295,149.34,149.285,149.32,394000000.0
2009-05-08 16:10:00,149.32,149.335,149.25,149.26,539000000.0
2009-05-08 16:11:00,149.27,149.32,149.245,149.295,336000000.0
2009-05-08 16:12:00,149.295,149.305,149.235,149.235,469600000.0
2009-05-08 16:13:00,149.235,149.295,149.235,149.255,387400000.0
2009-05-08 16:14:00,149.25,149.285,149.22,149.23,520200000.0
2009-05-08 16:15:00,149.23,149.23,149.18,149.19,397800000.0
2009-05-08 16:16:00,149.19,149.215,149.145,149.145,588000000.0
2009-05-08 16:17:00,149.145,149.19,149.135,149.165,477800000.0
2009-05-08 16:18:00,149.165,149.185,149.115,149.145,551400000.0
2009-05-08 16:19:00,149.145,149.185,149.095,149.17,491800000.0
2009-05-08 16:20:00,149.17,149.175,149.05,149.07,572000000.0
2009-05-08 16:21:00,149.08,149.115,149.06,149.105,609800000.0
2009-05-08 16:22:00,149.115,149.15,149.085,149.13,617200000.0
2009-05-08 16:23:00,149.13,149.13,149.105,149.115,546800000.0
2009-05-08 16:24:00,149.12,149.125,149.03,149.045,452600000.0
2009-05-08 16:25:00,149.045,149.045,148.975,148.99,499400000.0
2009-05-08 16:26:00,148.98,149.055,148.97,149.045,486600000.0
2009-05-08 16:27:00,149.04,149.15,149.015,149.135,645200000.0
2009-05-08 16:28:00,149.135,149.135,149.04,149.095,544000000.0
2009-05-08 16:29:00,149.095,149.135,149.085,149.11,598600000.0
2009-05-08 16:30:00,149.095,149.13,149.045,149.055,660800000.0
2009-05-08 16:31:00,149.055,149.105,149.02,149.105,539400000.0
2009-05-08 16:32:00,149.11,149.195,149.095,149.175,524200000.0
2009-05-08 16:33:00,149.175,149.19,149.125,149.15,508600000.0
2009-05-08 16:34:00,149.145,149.205,149.135,149.205,737200000.0
2009-05-08 16:35:00,149.205,149.205,149.1,149.14,455800000.0
2009-05-08 16:36:00,149.145,149.195,149.115,149.12,605800000.0
2009-05-08 16:37:00,149.12,149.135,149.085,149.11,300000000.0
2009-05-08 16:38:00,149.105,149.115,149.04,149.045,352200000.0
2009-05-08 16:39:00,149.04,149.185,149.04,149.17,634000000.0
2009-05-08 16:40:00,149.17,149.17,149.11,149.125,349000000.0
2009-05-08 16:41:00,149.115,149.175,149.09,149.16,363200000.0
2009-05-08 16:42:00,149.15,149.15,149.085,149.1,427400000.0
2009-05-08 16:43:00,149.1,149.105,149.07,149.075,272200000.0
2009-05-08 16:44:00,149.075,149.09,149.055,149.085,387200000.0
2009-05-08 16:45:00,149.085,149.18,149.075,149.175,485600000.0
2009-05-08 16:46:00,149.17,149.17,149.095,149.15,637000000.0
2009-05-08 16:47:00,149.155,149.18,149.115,149.125,452200000.0
2009-05-08 16:48:00,149.14,149.18,149.12,149.15,482400000.0
2009-05-08 16:49:00,149.15,149.165,149.08,149.09,620600000.0
2009-05-08 16:50:00,149.09,149.115,149.0,149.04,358200000.0
2009-05-08 16:51:00,149.05,149.105,148.995,149.08,559800000.0
2009-05-08 16:52:00,149.08,149.095,149.02,149.03,401000000.0
2009-05-08 16:53:00,149.03,149.12,149.025,149.09,446400000.0
2009-05-08 16:54:00,149.08,149.125,149.07,149.115,642200001.0
2009-05-08 16:55:00,149.115,149.15,149.03,149.06,456600000.0
2009-05-08 16:56:00,149.06,149.08,149.04,149.05,421600000.0
2009-05-08 16:57:00,149.05,149.08,149.02,149.065,359200000.0
2009-05-08 16:58:00,149.06,149.1,149.045,149.065,414800000.0
2009-05-08 16:59:00,149.06,149.125,148.945,148.98,558200000.0
2009-05-08 17:00:00,148.985,149.025,148.885,148.885,475600000.0
2009-05-08 17:01:00,148.88,148.965,148.775,148.96,595600000.0
2009-05-08 17:02:00,148.96,149.01,148.945,149.0,639600000.0
2009-05-08 17:03:00,149.0,149.03,148.965,149.0,475400000.0
2009-05-08 17:04:00,148.995,149.045,148.995,149.025,452600000.0
2009-05-08 17:05:00,149.02,149.035,149.01,149.02,332600000.0
2009-05-08 17:06:00,149.015,149.08,149.01,149.065,407400000.0
2009-05-08 17:07:00,149.055,149.055,148.935,148.975,304200000.0
2009-05-08 17:08:00,148.97,149.055,148.97,149.055,399200000.0
2009-05-08 17:09:00,149.055,149.125,149.01,149.11,440600000.0
2009-05-08 17:10:00,149.105,149.115,149.065,149.115,470200000.0
2009-05-08 17:11:00,149.125,149.21,149.09,149.115,589000000.0
2009-05-08 17:12:00,149.115,149.145,149.06,149.06,501400000.0
2009-05-08 17:13:00,149.065,149.105,149.04,149.055,466400000.0
2009-05-08 17:14:00,149.055,149.09,149.045,149.09,267200000.0
2009-05-08 17:15:00,149.085,149.085,149.0,149.0,445000000.0
2009-05-08 17:16:00,149.0,149.1,149.0,149.1,350400000.0
2009-05-08 17:17:00,149.095,149.185,149.095,149.185,250400000.0
2009-05-08 17:18:00,149.195,149.31,149.195,149.31,313600000.0
2009-05-08 17:19:00,149.305,149.305,149.26,149.26,298800000.0
2009-05-08 17:20:00,149.26,149.26,149.18,149.185,324200000.0
2009-05-08 17:21:00,149.185,149.195,149.105,149.12,258400000.0
2009-05-08 17:22:00,149.13,149.155,149.12,149.145,162200000.0
2009-05-08 17:23:00,149.14,149.255,149.14,149.255,406400000.0
2009-05-08 17:24:00,149.255,149.26,149.205,149.21,245000000.0
2009-05-08 17:25:00,149.21,149.24,149.205,149.22,274400000.0
2009-05-08 17:26:00,149.215,149.22,149.185,149.19,258600000.0
2009-05-08 17:27:00,149.19,149.2,149.16,149.18,277399999.0
2009-05-08 17:28:00,149.18,149.185,149.125,149.18,323200000.0
2009-05-08 17:29:00,149.19,149.205,149.14,149.17,315200000.0
2009-05-08 17:30:00,149.17,149.17,149.1,149.115,224400000.0
2009-05-08 17:31:00,149.115,149.145,149.095,149.125,302000000.0
2009-05-08 17:32:00,149.125,149.18,149.1,149.175,243800000.0
2009-05-08 17:33:00,149.18,149.195,149.14,149.14,432600000.0
2009-05-08 17:34:00,149.14,149.17,149.12,149.165,278000000.0
2009-05-08 17:35:00,149.175,149.195,149.115,149.18,308000000.0
2009-05-08 17:36:00,149.155,149.19,149.13,149.135,232600000.0
2009-05-08 17:37:00,149.135,149.145,149.115,149.125,345600000.0
2009-05-08 17:38:00,149.115,149.15,149.105,149.105,329400000.0
2009-05-08 17:39:00,149.105,149.125,149.07,149.085,156200000.0
2009-05-08 17:40:00,149.085,149.085,149.015,149.05,338800000.0
2009-05-08 17:41:00,149.05,149.12,149.045,149.07,369400000.0
2009-05-08 17:42:00,149.075,149.1,149.06,149.09,229600000.0
2009-05-08 17:43:00,149.085,149.205,149.085,149.195,307400000.0
2009-05-08 17:44:00,149.195,149.22,149.185,149.215,279000000.0
2009-05-08 17:45:00,149.235,149.235,149.165,149.195,391400000.0
2009-05-08 17:46:00,149.195,149.205,149.12,149.16,372400000.0
2009-05-08 17:47:00,149.16,149.225,149.16,149.22,187600000.0
2009-05-08 17:48:00,149.21,149.28,149.205,149.25,156800000.0
2009-05-08 17:49:00,149.265,149.275,149.255,149.255,67000000.0
2009-05-08 17:50:00,149.285,149.315,149.265,149.305,146200000.0
2009-05-08 17:51:00,149.3,149.335,149.29,149.33,110200000.0
2009-05-08 17:52:00,149.33,149.36,149.31,149.35,167000000.0
2009-05-08 17:53:00,149.36,149.42,149.33,149.35,264600000.0
2009-05-08 17:54:00,149.35,149.435,149.33,149.435,298000000.0
2009-05-08 17:55:00,149.44,149.49,149.4,149.485,284200000.0
2009-05-08 17:56:00,149.485,149.5,149.39,149.39,244400000.0
2009-05-08 17:57:00,149.405,149.405,149.335,149.405,230800000.0
2009-05-08 17:58:00,149.395,149.41,149.345,149.345,119600000.0
2009-05-08 17:59:00,149.345,149.38,149.33,149.375,327200000.0
2009-05-08 18:00:00,149.37,149.405,149.315,149.38,316600000.0
2009-05-08 18:01:00,149.375,149.39,149.36,149.38,112200000.0
2009-05-08 18:02:00,149.38,149.385,149.345,149.37,130000000.0
2009-05-08 18:03:00,149.365,149.365,149.305,149.305,261600000.0
2009-05-08 18:04:00,149.305,149.35,149.29,149.34,208600000.0
2009-05-08 18:05:00,149.345,149.37,149.31,149.36,146000000.0
2009-05-08 18:06:00,149.36,149.425,149.36,149.405,177200000.0
2009-05-08 18:07:00,149.415,149.465,149.4,149.465,275000000.0
2009-05-08 18:08:00,149.46,149.49,149.435,149.49,119200000.0
2009-05-08 18:09:00,149.49,149.5,149.455,149.465,199000000.0
2009-05-08 18:10:00,149.48,149.49,149.435,149.465,229200000.0
2009-05-08 18:11:00,149.45,149.47,149.39,149.44,282000000.0
2009-05-08 18:12:00,149.43,149.435,149.35,149.375,305000000.0
2009-05-08 18:13:00,149.365,149.385,149.32,149.34,276400000.0
2009-05-08 18:14:00,149.345,149.38,149.285,149.325,349000000.0
2009-05-08 18:15:00,149.34,149.355,149.3,149.32,278400000.0
2009-05-08 18:16:00,149.32,149.33,149.205,149.275,433200000.0
2009-05-08 18:17:00,149.28,149.36,149.275,149.33,438600000.0
2009-05-08 18:18:00,149.33,149.365,149.285,149.3,456200000.0
2009-05-08 18:19:00,149.3,149.345,149.275,149.285,369199999.0
2009-05-08 18:20:00,149.295,149.32,149.275,149.31,263400000.0
2009-05-08 18:21:00,149.335,149.365,149.285,149.355,302200000.0
2009-05-08 18:22:00,149.36,149.39,149.3,149.315,280200000.0
2009-05-08 18:23:00,149.31,149.32,149.275,149.29,168600000.0
2009-05-08 18:24:00,149.29,149.33,149.285,149.33,95200000.0
2009-05-08 18:25:00,149.325,149.335,149.255,149.26,127400000.0
2009-05-08 18:26:00,149.26,149.29,149.255,149.27,113000000.0
2009-05-08 18:27:00,149.26,149.285,149.235,149.26,193200000.0
2009-05-08 18:28:00,149.255,149.315,149.255,149.305,159000000.0
2009-05-08 18:29:00,149.3,149.33,149.25,149.31,159600000.0
2009-05-08 18:30:00,149.31,149.37,149.26,149.36,436400000.0
2009-05-08 18:31:00,149.375,149.42,149.315,149.325,500000000.0
2009-05-08 18:32:00,149.325,149.36,149.235,149.235,406600000.0
2009-05-08 18:33:00,149.235,149.315,149.235,149.27,299600000.0
2009-05-08 18:34:00,149.27,149.315,149.245,149.315,214200000.0
2009-05-08 18:35:00,149.32,149.335,149.295,149.325,94600000.0
2009-05-08 18:36:00,149.325,149.34,149.275,149.315,307800000.0
2009-05-08 18:37:00,149.31,149.325,149.26,149.285,322000000.0
2009-05-08 18:38:00,149.29,149.34,149.26,149.3,297400000.0
2009-05-08 18:39:00,149.295,149.31,149.25,149.265,271400000.0
2009-05-08 18:40:00,149.255,149.29,149.215,149.22,464000000.0
2009-05-08 18:41:00,149.22,149.245,149.2,149.225,457799999.0
2009-05-08 18:42:00,149.23,149.305,149.23,149.28,355600000.0
2009-05-08 18:43:00,149.295,149.31,149.25,149.25,260600000.0
2009-05-08 18:44:00,149.245,149.285,149.215,149.285,446200000.0
2009-05-08 18:45:00,149.275,149.275,149.24,149.25,404999998.0
2009-05-08 18:46:00,149.245,149.31,149.235,149.28,557200000.0
2009-05-08 18:47:00,149.28,149.285,149.235,149.275,522200000.0
2009-05-08 18:48:00,149.24,149.305,149.215,149.245,362400000.0
2009-05-08 18:49:00,149.245,149.28,149.21,149.28,283200000.0
2009-05-08 18:50:00,149.28,149.305,149.265,149.305,198800000.0
2009-05-08 18:51:00,149.32,149.32,149.28,149.29,304400000.0
2009-05-08 18:52:00,149.29,149.32,149.29,149.305,307800000.0
2009-05-08 18:53:00,149.305,149.31,149.255,149.265,336000000.0
2009-05-08 18:54:00,149.26,149.265,149.225,149.255,248400001.0
2009-05-08 18:55:00,149.255,149.29,149.25,149.25,228000000.0
2009-05-08 18:56:00,149.25,149.28,149.205,149.205,361400000.0
2009-05-08 18:57:00,149.215,149.27,149.215,149.245,313200000.0
2009-05-08 18:58:00,149.25,149.32,149.25,149.3,321000000.0
2009-05-08 18:59:00,149.315,149.325,149.25,149.29,424200000.0
2009-05-08 19:00:00,149.295,149.335,149.275,149.31,315600000.0
2009-05-08 19:01:00,149.305,149.355,149.295,149.335,420400000.0
2009-05-08 19:02:00,149.34,149.385,149.34,149.385,367800000.0
2009-05-08 19:03:00,149.385,149.415,149.385,149.405,339400000.0
2009-05-08 19:04:00,149.395,149.41,149.375,149.405,331400000.0
2009-05-08 19:05:00,149.4,149.415,149.385,149.4,257400000.0
2009-05-08 19:06:00,149.39,149.425,149.345,149.365,428800000.0
2009-05-08 19:07:00,149.365,149.385,149.32,149.34,170400000.0
2009-05-08 19:08:00,149.34,149.41,149.32,149.395,515400000.0
2009-05-08 19:09:00,149.4,149.46,149.39,149.45,289400000.0
2009-05-08 19:10:00,149.455,149.535,149.455,149.505,497800000.0
2009-05-08 19:11:00,149.5,149.535,149.49,149.53,448200000.0
2009-05-08 19:12:00,149.535,149.545,149.51,149.53,424600000.0
2009-05-08 19:13:00,149.525,149.55,149.485,149.535,298400000.0
2009-05-08 19:14:00,149.535,149.565,149.52,149.55,300399999.0
2009-05-08 19:15:00,149.55,149.555,149.5,149.555,149600000.0
2009-05-08 19:16:00,149.56,149.565,149.505,149.515,459000000.0
2009-05-08 19:17:00,149.515,149.535,149.5,149.515,209600000.0
2009-05-08 19:18:00,149.51,149.53,149.485,149.53,256400000.0
2009-05-08 19:19:00,149.53,149.565,149.505,149.565,387200000.0
2009-05-08 19:20:00,149.545,149.575,149.52,149.575,251000000.0
2009-05-08 19:21:00,149.57,149.59,149.53,149.545,297600000.0
2009-05-08 19:22:00,149.54,149.59,149.535,149.59,179600000.0
2009-05-08 19:23:00,149.6,149.6,149.475,149.51,379200000.0
2009-05-08 19:24:00,149.51,149.6,149.51,149.535,412600000.0
2009-05-08 19:25:00,149.55,149.585,149.55,149.585,202400000.0
2009-05-08 19:26:00,149.595,149.595,149.555,149.57,258400000.0
2009-05-08 19:27:00,149.555,149.57,149.55,149.565,113800000.0
2009-05-08 19:28:00,149.56,149.585,149.555,149.575,124000000.0
2009-05-08 19:29:00,149.57,149.57,149.555,149.57,156600000.0
2009-05-08 19:30:00,149.57,149.58,149.455,149.5,566200000.0
2009-05-08 19:31:00,149.495,149.5,149.455,149.46,395199999.0
2009-05-08 19:32:00,149.475,149.5,149.44,149.465,396000000.0
2009-05-08 19:33:00,149.46,149.47,149.45,149.46,313600000.0
2009-05-08 19:34:00,149.46,149.475,149.45,149.46,282800000.0
2009-05-08 19:35:00,149.455,149.49,149.455,149.475,238800000.0
2009-05-08 19:36:00,149.475,149.585,149.475,149.565,448600000.0
2009-05-08 19:37:00,149.56,149.57,149.54,149.555,268800000.0
2009-05-08 19:38:00,149.555,149.585,149.505,149.515,418000000.0
2009-05-08 19:39:00,149.525,149.555,149.515,149.54,350200000.0
2009-05-08 19:40:00,149.54,149.57,149.51,149.515,592600000.0
2009-05-08 19:41:00,149.515,149.555,149.5,149.535,364000000.0
2009-05-08 19:42:00,149.535,149.545,149.525,149.53,364400000.0
2009-05-08 19:43:00,149.53,149.545,149.495,149.495,223600000.0
2009-05-08 19:44:00,149.51,149.525,149.425,149.45,438600000.0
2009-05-08 19:45:00,149.445,149.51,149.425,149.485,581000000.0
2009-05-08 19:46:00,149.485,149.495,149.395,149.395,557000000.0
2009-05-08 19:47:00,149.405,149.42,149.335,149.38,658600000.0
2009-05-08 19:48:00,149.38,149.38,149.265,149.35,604000000.0
2009-05-08 19:49:00,149.35,149.4,149.335,149.4,694400000.0
2009-05-08 19:50:00,149.37,149.445,149.37,149.4,576800001.0
2009-05-08 19:51:00,149.41,149.425,149.34,149.375,541599998.0
2009-05-08 19:52:00,149.38,149.415,149.36,149.41,555400001.0
2009-05-08 19:53:00,149.405,149.43,149.375,149.385,499400000.0
2009-05-08 19:54:00,149.385,149.435,149.31,149.31,595000001.0
2009-05-08 19:55:00,149.315,149.46,149.31,149.455,397600000.0
2009-05-08 19:56:00,149.455,149.49,149.365,149.375,643800000.0
2009-05-08 19:57:00,149.38,149.47,149.355,149.43,583800000.0
2009-05-08 19:58:00,149.43,149.44,149.395,149.415,307600000.0
2009-05-08 19:59:00,149.415,149.44,149.355,149.43,450000000.0
2009-05-08 20:00:00,149.43,149.495,149.415,149.455,711600000.0
2009-05-08 20:01:00,149.455,149.52,149.445,149.475,524200000.0
2009-05-08 20:02:00,149.47,149.49,149.425,149.49,234200000.0
2009-05-08 20:03:00,149.49,149.49,149.4,149.47,376000000.0
2009-05-08 20:04:00,149.465,149.54,149.405,149.505,587600000.0
2009-05-08 20:05:00,149.505,149.525,149.415,149.43,406599999.0
2009-05-08 20:06:00,149.435,149.48,149.41,149.465,320400000.0
2009-05-08 20:07:00,149.445,149.465,149.385,149.385,419000000.0
2009-05-08 20:08:00,149.37,149.43,149.36,149.405,537000000.0
2009-05-08 20:09:00,149.4,149.43,149.395,149.425,218200000.0
2009-05-08 20:10:00,149.425,149.44,149.385,149.395,477400000.0
2009-05-08 20:11:00,149.405,149.505,149.39,149.505,257000000.0
2009-05-08 20:12:00,149.495,149.575,149.475,149.56,305000000.0
2009-05-08 20:13:00,149.585,149.6,149.53,149.54,272800000.0
2009-05-08 20:14:00,149.545,149.555,149.53,149.555,118200000.0
2009-05-08 20:15:00,149.56,149.595,149.555,149.585,158200000.0
2009-05-08 20:16:00,149.595,149.595,149.475,149.475,199000000.0
2009-05-08 20:17:00,149.475,149.49,149.4,149.43,257000000.0
2009-05-08 20:18:00,149.43,149.43,149.38,149.41,302200000.0
2009-05-08 20:19:00,149.41,149.415,149.39,149.405,182400000.0
2009-05-08 20:20:00,149.41,149.425,149.395,149.42,196000000.0
2009-05-08 20:21:00,149.41,149.455,149.375,149.455,331200000.0
2009-05-08 20:22:00,149.45,149.475,149.44,149.445,228800000.0
2009-05-08 20:23:00,149.44,149.46,149.435,149.435,128200000.0
2009-05-08 20:24:00,149.435,149.445,149.405,149.44,213600000.0
2009-05-08 20:25:00,149.44,149.46,149.425,149.45,113800000.0
2009-05-08 20:26:00,149.45,149.51,149.45,149.48,258400000.0
2009-05-08 20:27:00,149.48,149.52,149.48,149.5,92600000.0
2009-05-08 20:28:00,149.495,149.495,149.415,149.48,320800000.0
2009-05-08 20:29:00,149.48,149.56,149.48,149.555,173800000.0
2009-05-08 20:30:00,149.545,149.58,149.545,149.58,97000000.0
2009-05-08 20:31:00,149.565,149.58,149.565,149.57,131400000.0
2009-05-08 20:32:00,149.565,149.575,149.555,149.555,75400000.0
2009-05-08 20:33:00,149.55,149.595,149.55,149.585,329400000.0
2009-05-08 20:34:00,149.585,149.59,149.575,149.59,63400000.0
2009-05-08 20:35:00,149.56,149.565,149.505,149.545,251600000.0
2009-05-08 20:36:00,149.535,149.58,149.47,149.485,352600000.0
2009-05-08 20:37:00,149.515,149.53,149.505,149.52,61800000.0
2009-05-08 20:38:00,149.505,149.505,149.345,149.37,383400000.0
2009-05-08 20:39:00,149.37,149.375,149.245,149.28,437600000.0
2009-05-08 20:40:00,149.295,149.37,149.28,149.355,469400000.0
2009-05-08 20:41:00,149.345,149.37,149.325,149.36,566400000.0
2009-05-08 20:42:00,149.36,149.4,149.32,149.4,481200000.0
2009-05-08 20:43:00,149.4,149.405,149.385,149.385,325600000.0
2009-05-08 20:44:00,149.375,149.405,149.36,149.405,211200000.0
2009-05-08 20:45:00,149.41,149.47,149.39,149.46,272200000.0
2009-05-08 20:46:00,149.465,149.505,149.425,149.495,496800000.0
2009-05-08 20:47:00,149.495,149.605,149.49,149.59,402000000.0
2009-05-08 20:48:00,149.585,149.615,149.565,149.615,448600000.0
2009-05-08 20:49:00,149.615,149.79,149.61,149.76,604200000.0
2009-05-08 20:50:00,149.76,149.775,149.69,149.69,478400000.0
2009-05-08 20:51:00,149.745,149.77,149.7,149.745,502600000.0
2009-05-08 20:52:00,149.74,149.755,149.72,149.745,422200000.0
2009-05-08 20:53:00,149.74,149.75,149.675,149.685,291600000.0
2009-05-08 20:54:00,149.685,149.71,149.67,149.695,236000000.0
2009-05-08 20:55:00,149.695,149.71,149.67,149.675,383600000.0
2009-05-08 20:56:00,149.685,149.69,149.635,149.635,269200000.0
2009-05-08 20:57:00,149.63,149.7,149.63,149.665,222200000.0
2009-05-08 20:58:00,149.675,149.675,149.63,149.65,326400000.0
2009-05-08 20:59:00,149.655,149.715,149.625,149.695,386200000.0
2009-05-08 21:00:00,149.7,149.72,149.675,149.695,450200000.0
2009-05-08 21:01:00,149.695,149.77,149.695,149.74,363400000.0
2009-05-08 21:02:00,149.755,149.765,149.735,149.755,163600000.0
2009-05-08 21:03:00,149.745,149.765,149.73,149.735,124000000.0
2009-05-08 21:04:00,149.735,149.77,149.73,149.77,228600000.0
2009-05-08 21:05:00,149.77,149.77,149.725,149.725,380200000.0
2009-05-08 21:06:00,149.725,149.755,149.72,149.74,179200000.0
2009-05-08 21:07:00,149.74,149.805,149.74,149.8,201000000.0
2009-05-08 21:08:00,149.8,149.8,149.76,149.8,216400000.0
2009-05-08 21:09:00,149.825,149.85,149.81,149.83,335200000.0
2009-05-08 21:10:00,149.835,149.835,149.785,149.82,297400000.0
2009-05-08 21:11:00,149.82,149.82,149.795,149.795,83800000.0
2009-05-08 21:12:00,149.795,149.795,149.765,149.775,102200000.0
2009-05-08 21:13:00,149.775,149.83,149.775,149.83,131800000.0
2009-05-08 21:14:00,149.83,149.83,149.775,149.785,140000000.0
2009-05-08 21:15:00,149.775,149.775,149.69,149.725,313600000.0
2009-05-08 21:16:00,149.725,149.745,149.71,149.71,121200000.0
2009-05-08 21:17:00,149.725,149.735,149.7,149.725,125800000.0
2009-05-08 21:18:00,149.735,149.75,149.705,149.735,358600000.0
2009-05-08 21:19:00,149.735,149.78,149.7,149.76,202000000.0
2009-05-08 21:20:00,149.785,149.785,149.765,149.765,221400000.0
2009-05-08 21:21:00,149.765,149.79,149.765,149.765,276600000.0
2009-05-08 21:22:00,149.77,149.79,149.77,149.79,190800000.0
2009-05-08 21:23:00,149.79,149.805,149.71,149.74,376400000.0
2009-05-08 21:24:00,149.74,149.74,149.715,149.72,180400000.0
2009-05-08 21:25:00,149.73,149.77,149.73,149.74,287600000.0
2009-05-08 21:26:00,149.74,149.79,149.74,149.78,178400000.0
2009-05-08 21:27:00,149.77,149.785,149.765,149.765,133800000.0
2009-05-08 21:28:00,149.765,149.765,149.725,149.725,112600000.0
2009-05-08 21:29:00,149.74,149.785,149.72,149.775,223000000.0
2009-05-08 21:30:00,149.775,149.8,149.77,149.78,278200000.0
2009-05-08 21:31:00,149.775,149.82,149.77,149.795,147000000.0
2009-05-08 21:32:00,149.795,149.805,149.76,149.76,400400000.0
2009-05-08 21:33:00,149.765,149.885,149.765,149.86,342600000.0
2009-05-08 21:34:00,149.865,149.885,149.84,149.87,252400000.0
2009-05-08 21:35:00,149.87,149.93,149.86,149.885,398400000.0
2009-05-08 21:36:00,149.885,149.94,149.875,149.91,262600000.0
2009-05-08 21:37:00,149.91,149.95,149.905,149.905,217200000.0
2009-05-08 21:38:00,149.925,149.965,149.91,149.965,299800000.0
2009-05-08 21:39:00,149.96,150.01,149.96,149.98,263400000.0
2009-05-08 21:40:00,149.98,149.985,149.91,149.925,346200000.0
2009-05-08 21:41:00,149.91,149.98,149.885,149.96,344400000.0
2009-05-08 21:42:00,149.955,150.0,149.955,149.97,294800000.0
2009-05-08 21:43:00,149.97,149.995,149.93,149.945,432000000.0
2009-05-08 21:44:00,149.94,149.985,149.94,149.97,261400000.0
2009-05-08 21:45:00,149.985,150.02,149.985,150.02,293800000.0
2009-05-08 21:46:00,150.02,150.05,150.01,150.045,228800000.0
2009-05-08 21:47:00,150.045,150.06,150.03,150.045,360200000.0
2009-05-08 21:48:00,150.045,150.055,150.02,150.02,146600000.0
2009-05-08 21:49:00,150.015,150.05,150.015,150.025,150000000.0
2009-05-08 21:50:00,150.03,150.06,150.02,150.055,115200000.0
2009-05-08 21:51:00,150.055,150.055,150.02,150.035,299600000.0
2009-05-08 21:52:00,150.04,150.05,150.015,150.05,285800000.0
2009-05-08 21:53:00,150.05,150.085,150.0,150.0,181000000.0
2009-05-08 21:54:00,150.005,150.025,149.985,149.985,358800000.0
2009-05-08 21:55:00,149.99,150.0,149.955,149.985,84000000.0
2009-05-08 21:56:00,149.99,150.08,149.99,150.08,129800000.0
2009-05-08 21:57:00,150.065,150.065,150.025,150.035,128600000.0
2009-05-08 21:58:00,150.045,150.045,150.005,150.005,209000000.0
2009-05-08 21:59:00,150.01,150.015,149.99,150.005,168400000.0
2009-05-08 22:00:00,150.005,150.03,149.97,149.995,235200000.0
2009-05-08 22:01:00,149.985,150.02,149.94,149.975,270200000.0
2009-05-08 22:02:00,149.985,150.02,149.945,150.015,273200000.0
2009-05-08 22:03:00,150.015,150.045,150.005,150.02,219800000.0
2009-05-08 22:04:00,150.01,150.02,149.965,149.995,314000000.0
2009-05-08 22:05:00,150.0,150.015,149.95,149.96,245000000.0
2009-05-08 22:06:00,149.96,149.965,149.95,149.95,142000000.0
2009-05-08 22:07:00,149.955,149.995,149.955,149.995,48600000.0
2009-05-08 22:08:00,149.99,150.015,149.975,150.015,133600000.0
2009-05-08 22:09:00,150.01,150.03,149.98,150.03,115800000.0
2009-05-08 22:10:00,150.035,150.035,150.005,150.005,104000000.0
2009-05-08 22:11:00,150.015,150.025,150.015,150.025,28800000.0
2009-05-08 22:12:00,149.995,150.0,149.975,149.99,107000000.0
2009-05-08 22:13:00,149.975,149.995,149.975,149.98,51000000.0
2009-05-08 22:14:00,149.985,150.01,149.965,150.0,156200000.0
2009-05-08 22:15:00,150.005,150.015,149.99,150.01,112400000.0
2009-05-08 22:16:00,150.0,150.02,149.995,150.02,84000000.0
2009-05-08 22:17:00,150.015,150.07,150.015,150.045,142800000.0
2009-05-08 22:18:00,150.045,150.05,149.99,150.0,92600000.0
2009-05-08 22:19:00,150.0,150.04,149.98,150.0,64600000.0
2009-05-08 22:20:00,150.0,150.01,149.985,149.985,58600000.0
2009-05-08 22:21:00,149.985,149.995,149.98,149.985,65400000.0
2009-05-08 22:22:00,149.975,149.975,149.945,149.945,98200000.0
2009-05-08 22:23:00,149.94,149.94,149.93,149.935,30400000.0
2009-05-08 22:24:00,149.94,149.94,149.915,149.925,74000000.0
2009-05-08 22:25:00,149.925,150.005,149.895,149.975,114400000.0
2009-05-08 22:26:00,149.97,149.98,149.965,149.975,39200000.0
2009-05-08 22:27:00,150.0,150.015,149.975,149.99,89400000.0
2009-05-08 22:28:00,150.0,150.005,149.99,149.995,59600000.0
2009-05-08 22:29:00,150.0,150.01,149.985,149.985,32100000.0
2009-05-08 22:30:00,149.965,149.995,149.93,149.955,91800000.0
2009-05-08 22:31:00,149.97,149.97,149.93,149.96,71000000.0
2009-05-08 22:32:00,149.96,149.985,149.93,149.94,119000000.0
2009-05-08 22:33:00,149.965,149.99,149.935,149.99,57600000.0
2009-05-08 22:34:00,149.97,149.975,149.94,149.965,71200000.0
2009-05-08 22:35:00,149.97,149.97,149.965,149.965,6400000.0
2009-05-08 22:36:00,149.96,149.975,149.95,149.97,38200000.0
2009-05-08 22:37:00,149.975,149.995,149.93,149.96,119200000.0
2009-05-08 22:38:00,149.97,149.97,149.94,149.955,96000000.0
2009-05-08 22:39:00,149.965,149.965,149.93,149.945,49600000.0
2009-05-08 22:40:00,149.94,149.94,149.925,149.935,50400000.0
2009-05-08 22:41:00,149.945,149.95,149.93,149.94,151200000.0
2009-05-08 22:42:00,149.94,149.965,149.93,149.955,129600000.0
2009-05-08 22:43:00,149.96,149.97,149.915,149.925,102800000.0
2009-05-08 22:44:00,149.925,149.985,149.925,149.95,114400000.0
2009-05-08 22:45:00,149.95,150.02,149.95,149.985,83000000.0
2009-05-08 22:46:00,149.98,149.995,149.935,149.995,101200000.0
2009-05-08 22:47:00,149.995,150.015,149.96,149.98,145200000.0
2009-05-08 22:48:00,149.98,150.025,149.965,150.005,79600000.0
2009-05-08 22:49:00,149.98,150.01,149.98,149.985,125000000.0
2009-05-08 22:50:00,149.96,149.965,149.915,149.94,32600000.0
2009-05-08 22:51:00,149.94,149.97,149.9,149.97,62200000.0
2009-05-08 22:52:00,149.935,149.99,149.93,149.99,29400000.0
2009-05-08 22:53:00,149.955,149.98,149.925,149.935,107200000.0
2009-05-08 22:54:00,149.95,149.985,149.945,149.98,104000000.0
2009-05-08 22:55:00,149.985,149.995,149.945,149.975,114600000.0
2009-05-08 22:56:00,149.975,149.995,149.965,149.985,136800000.0
2009-05-08 22:57:00,150.0,150.005,149.98,149.995,120800000.0
2009-05-08 22:58:00,150.0,150.03,149.94,149.97,180600000.0
2009-05-08 22:59:00,149.98,149.99,149.94,149.95,88000000.0
2009-05-10 23:00:00,150.111,150.266,150.032,150.117,70800000.0
2009-05-10 23:01:00,150.18,150.18,150.175,150.175,2000000.0
2009-05-10 23:02:00,150.16,150.175,150.16,150.175,2000000.0
2009-05-10 23:03:00,150.18,150.19,150.175,150.19,3000000.0
2009-05-10 23:04:00,150.055,150.055,150.055,150.055,3000000.0
2009-05-10 23:05:00,150.08,150.175,150.08,150.175,4000000.0
2009-05-10 23:06:00,150.06,150.06,150.06,150.06,3000000.0
2009-05-10 23:07:00,150.185,150.185,150.185,150.185,1000000.0
2009-05-10 23:08:00,150.07,150.07,150.07,150.07,3000000.0
2009-05-10 23:09:00,150.219,150.244,150.203,150.244,82000000.0
2009-05-10 23:10:00,150.233,150.235,150.217,150.232,75400000.0
2009-05-10 23:11:00,150.095,150.19,150.095,150.19,4000000.0
2009-05-10 23:12:00,150.075,150.075,150.075,150.075,3000000.0
2009-05-10 23:13:00,150.24,150.267,150.223,150.262,219600000.0
2009-05-10 23:14:00,150.244,150.251,150.227,150.245,225000000.0
2009-05-10 23:15:00,150.2,150.21,150.2,150.21,2000000.0
2009-05-10 23:16:00,150.075,150.075,150.075,150.075,3000000.0
2009-05-10 23:17:00,150.12,150.27,150.12,150.27,25200000.0
2009-05-10 23:18:00,150.28,150.28,150.28,150.28,3200000.0
2009-05-10 23:19:00,150.28,150.28,150.24,150.265,13600000.0
2009-05-10 23:20:00,150.25,150.355,150.235,150.355,35400000.0
2009-05-10 23:21:00,150.38,150.38,150.38,150.38,17400000.0
2009-05-10 23:22:00,150.4,150.455,150.37,150.455,74000000.0
2009-05-10 23:23:00,150.455,150.46,150.425,150.425,57600000.0
2009-05-10 23:24:00,150.425,150.425,150.39,150.425,31800000.0
2009-05-10 23:25:00,150.4,150.4,150.355,150.395,75600000.0
2009-05-10 23:26:00,150.4,150.44,150.355,150.37,179200000.0
2009-05-10 23:27:00,150.39,150.395,150.355,150.395,82200000.0
2009-05-10 23:28:00,150.33,150.34,150.27,150.27,8000000.0
2009-05-10 23:29:00,150.285,150.32,150.285,150.32,32800000.0
2009-05-10 23:30:00,150.31,150.31,150.295,150.295,70400000.0
2009-05-10 23:31:00,150.295,150.295,150.295,150.295,4800000.0
2009-05-10 23:32:00,150.3,150.325,150.285,150.295,162600000.0
2009-05-10 23:33:00,150.295,150.32,150.285,150.32,80600000.0
2009-05-10 23:34:00,150.32,150.32,150.315,150.315,62400000.0
2009-05-10 23:35:00,150.315,150.315,150.28,150.28,74200000.0
2009-05-10 23:36:00,150.267,150.287,150.227,150.258,189800000.0
2009-05-10 23:37:00,150.28,150.285,150.27,150.285,37800000.0
2009-05-10 23:38:00,150.285,150.285,150.26,150.265,20800000.0
2009-05-10 23:39:00,150.255,150.255,150.19,150.235,92200000.0
2009-05-10 23:40:00,150.235,150.25,150.225,150.245,39200000.0
2009-05-10 23:41:00,150.235,150.235,150.235,150.235,20800000.0
2009-05-10 23:42:00,150.245,150.305,150.245,150.28,87600000.0
2009-05-10 23:43:00,150.28,150.28,150.265,150.265,22000000.0
2009-05-10 23:44:00,150.265,150.265,150.26,150.26,18600000.0
2009-05-10 23:45:00,150.265,150.265,150.21,150.23,47600000.0
2009-05-10 23:46:00,150.218,150.226,150.19,150.205,44400000.0
2009-05-10 23:47:00,150.23,150.245,150.23,150.245,36600000.0
2009-05-10 23:48:00,150.245,150.245,150.245,150.245,9600000.0
2009-05-10 23:49:00,150.26,150.265,150.245,150.245,19200000.0
2009-05-10 23:50:00,150.245,150.25,150.22,150.22,60000000.0
2009-05-10 23:51:00,150.22,150.225,150.22,150.225,15200000.0
2009-05-10 23:52:00,150.235,150.245,150.235,150.245,9200000.0
2009-05-10 23:53:00,150.235,150.27,150.235,150.27,7800000.0
2009-05-10 23:54:00,150.28,150.29,150.17,150.17,61000000.0
2009-05-10 23:55:00,150.17,150.17,150.17,150.17,3200000.0
2009-05-10 23:56:00,150.17,150.21,150.135,150.2,35800000.0
2009-05-10 23:57:00,150.22,150.22,150.18,150.2,26600000.0
2009-05-10 23:58:00,150.225,150.225,150.2,150.21,14000000.0
2009-05-10 23:59:00,150.187,150.215,150.187,150.205,32000000.0
2009-05-11 00:00:00,150.21,150.385,150.21,150.36,117400000.0
2009-05-11 00:01:00,150.36,150.38,150.325,150.335,78000000.0
2009-05-11 00:02:00,150.33,150.34,150.315,150.33,108200000.0
2009-05-11 00:03:00,150.33,150.375,150.265,150.355,110600000.0
2009-05-11 00:04:00,150.355,150.355,150.225,150.275,191000000.0
2009-05-11 00:05:00,150.29,150.29,150.22,150.225,139600000.0
2009-05-11 00:06:00,150.225,150.235,150.145,150.15,93600000.0
2009-05-11 00:07:00,150.15,150.15,150.15,150.15,18200000.0
2009-05-11 00:08:00,150.1,150.12,149.99,149.99,118800000.0
2009-05-11 00:09:00,149.99,150.05,149.99,150.035,139200000.0
2009-05-11 00:10:00,150.045,150.06,150.02,150.02,90000000.0
2009-05-11 00:11:00,150.02,150.02,149.855,149.865,156200000.0
2009-05-11 00:12:00,149.865,149.915,149.855,149.895,197600000.0
2009-05-11 00:13:00,149.89,149.89,149.83,149.835,87600000.0
2009-05-11 00:14:00,149.835,149.88,149.82,149.86,141400000.0
2009-05-11 00:15:00,149.85,149.88,149.795,149.84,171200000.0
2009-05-11 00:16:00,149.84,149.85,149.77,149.81,126000000.0
2009-05-11 00:17:00,149.8,149.87,149.785,149.815,210000000.0
2009-05-11 00:18:00,149.815,149.895,149.805,149.895,173400000.0
2009-05-11 00:19:00,149.895,149.935,149.855,149.89,140400000.0
2009-05-11 00:20:00,149.9,149.995,149.9,149.995,88800000.0
2009-05-11 00:21:00,149.97,149.97,149.885,149.885,225800000.0
2009-05-11 00:22:00,149.895,149.91,149.845,149.89,159600000.0
2009-05-11 00:23:00,149.885,149.905,149.86,149.9,122800000.0
2009-05-11 00:24:00,149.9,149.9,149.89,149.895,12400000.0
2009-05-11 00:25:00,149.895,149.905,149.885,149.885,50800000.0
2009-05-11 00:26:00,149.885,149.89,149.88,149.88,52600000.0
2009-05-11 00:27:00,149.88,149.88,149.825,149.825,33600000.0
2009-05-11 00:28:00,149.88,149.88,149.805,149.84,134400000.0
2009-05-11 00:29:00,149.84,149.92,149.84,149.885,102000000.0
2009-05-11 00:30:00,149.88,149.92,149.875,149.905,75000000.0
2009-05-11 00:31:00,149.92,149.925,149.905,149.92,66200000.0
2009-05-11 00:32:00,149.92,149.93,149.92,149.925,12800000.0
2009-05-11 00:33:00,149.935,149.96,149.935,149.96,37800000.0
2009-05-11 00:34:00,149.96,149.96,149.89,149.945,100600000.0
2009-05-11 00:35:00,149.94,149.97,149.925,149.945,96000000.0
2009-05-11 00:36:00,149.945,149.955,149.935,149.955,64000000.0
2009-05-11 00:37:00,149.955,149.99,149.94,149.99,83800000.0
2009-05-11 00:38:00,149.99,149.99,149.925,149.945,136400000.0
2009-05-11 00:39:00,149.945,149.955,149.915,149.93,116800000.0
2009-05-11 00:40:00,149.93,149.955,149.925,149.955,125200000.0
2009-05-11 00:41:00,149.965,149.995,149.91,149.91,173200000.0
2009-05-11 00:42:00,149.915,149.96,149.915,149.96,165200000.0
2009-05-11 00:43:00,149.99,150.025,149.975,150.025,76400000.0
2009-05-11 00:44:00,150.04,150.05,150.01,150.04,70200000.0
2009-05-11 00:45:00,150.04,150.04,150.03,150.035,32000000.0
2009-05-11 00:46:00,150.035,150.035,149.97,149.975,95800000.0
2009-05-11 00:47:00,149.985,149.985,149.945,149.97,71200000.0
2009-05-11 00:48:00,149.97,149.985,149.965,149.965,77800000.0
2009-05-11 00:49:00,149.955,149.975,149.925,149.965,224600000.0
2009-05-11 00:50:00,149.935,149.935,149.91,149.925,175000000.0
2009-05-11 00:51:00,149.925,149.965,149.905,149.965,116000000.0
2009-05-11 00:52:00,149.955,149.965,149.89,149.905,115200000.0
2009-05-11 00:53:00,149.905,149.915,149.855,149.875,188400000.0
2009-05-11 00:54:00,149.875,149.885,149.85,149.87,93800000.0
2009-05-11 00:55:00,149.895,149.92,149.865,149.92,104000000.0
2009-05-11 00:56:00,149.92,149.92,149.9,149.915,135000000.0
2009-05-11 00:57:00,149.915,149.93,149.885,149.92,145800000.0
2009-05-11 00:58:00,149.925,149.925,149.88,149.92,83600000.0
2009-05-11 00:59:00,149.92,149.955,149.9,149.955,73600000.0
2009-05-11 01:00:00,149.95,149.97,149.9,149.91,105600000.0
2009-05-11 01:01:00,149.915,149.95,149.91,149.94,64000000.0
2009-05-11 01:02:00,149.94,149.955,149.94,149.955,19000000.0
2009-05-11 01:03:00,149.95,150.02,149.93,149.99,193800000.0
2009-05-11 01:04:00,149.995,149.995,149.965,149.98,75000000.0
2009-05-11 01:05:00,149.985,150.01,149.98,150.01,41400000.0
2009-05-11 01:06:00,150.0,150.03,149.995,150.02,87800000.0
2009-05-11 01:07:00,150.015,150.015,149.99,149.995,27000000.0
2009-05-11 01:08:00,149.995,149.995,149.96,149.975,85000000.0
2009-05-11 01:09:00,149.975,149.99,149.97,149.97,25000000.0
2009-05-11 01:10:00,149.975,149.99,149.945,149.985,54600000.0
2009-05-11 01:11:00,149.98,149.99,149.98,149.985,18800000.0
2009-05-11 01:12:00,149.985,150.01,149.985,150.01,40000000.0
2009-05-11 01:13:00,150.0,150.01,150.0,150.01,6400000.0
2009-05-11 01:14:00,150.035,150.075,150.035,150.055,64600000.0
2009-05-11 01:15:00,150.055,150.1,150.055,150.095,65200000.0
2009-05-11 01:16:00,150.105,150.125,150.105,150.125,33000000.0
2009-05-11 01:17:00,150.125,150.155,150.125,150.135,43000000.0
2009-05-11 01:18:00,150.135,150.18,150.135,150.165,56800000.0
2009-05-11 01:19:00,150.165,150.32,150.165,150.295,145600000.0
2009-05-11 01:20:00,150.3,150.34,150.3,150.34,46600000.0
2009-05-11 01:21:00,150.325,150.33,150.27,150.29,162400000.0
2009-05-11 01:22:00,150.29,150.29,150.18,150.21,183000000.0
2009-05-11 01:23:00,150.23,150.275,150.22,150.22,75200000.0
2009-05-11 01:24:00,150.225,150.23,150.165,150.175,136800000.0
2009-05-11 01:25:00,150.185,150.195,150.185,150.19,8000000.0
2009-05-11 01:26:00,150.2,150.215,150.2,150.215,4800000.0
2009-05-11 01:27:00,150.19,150.19,150.19,150.19,3000000.0
2009-05-11 01:28:00,150.21,150.245,150.21,150.235,14200000.0
2009-05-11 01:29:00,150.24,150.24,150.235,150.235,3200000.0
2009-05-11 01:30:00,150.225,150.245,150.225,150.245,15600000.0
2009-05-11 01:31:00,150.26,150.27,150.26,150.26,36200000.0
2009-05-11 01:32:00,150.26,150.315,150.26,150.305,69400000.0
2009-05-11 01:33:00,150.32,150.38,150.295,150.3,253400000.0
2009-05-11 01:34:00,150.31,150.415,150.3,150.37,107000000.0
2009-05-11 01:35:00,150.385,150.385,150.305,150.345,48000000.0
2009-05-11 01:36:00,150.34,150.35,150.295,150.335,67600000.0
2009-05-11 01:37:00,150.335,150.345,150.3,150.315,33200000.0
2009-05-11 01:38:00,150.3,150.335,150.3,150.315,94800000.0
2009-05-11 01:39:00,150.3,150.33,150.3,150.33,19600000.0
2009-05-11 01:40:00,150.34,150.36,150.34,150.35,48800000.0
2009-05-11 01:41:00,150.355,150.36,150.33,150.33,65400000.0
2009-05-11 01:42:00,150.335,150.35,150.325,150.34,32800000.0
2009-05-11 01:43:00,150.35,150.35,150.32,150.325,73000000.0
2009-05-11 01:44:00,150.32,150.32,150.26,150.26,117800000.0
2009-05-11 01:45:00,150.27,150.275,150.25,150.25,151000000.0
2009-05-11 01:46:00,150.25,150.26,150.225,150.235,103600000.0
2009-05-11 01:47:00,150.24,150.265,150.24,150.265,50000000.0
2009-05-11 01:48:00,150.265,150.275,150.225,150.235,74800000.0
2009-05-11 01:49:00,150.235,150.26,150.225,150.245,116800000.0
2009-05-11 01:50:00,150.245,150.255,150.245,150.245,30000000.0
2009-05-11 01:51:00,150.25,150.25,150.22,150.235,50000000.0
2009-05-11 01:52:00,150.225,150.24,150.225,150.24,9000000.0
2009-05-11 01:53:00,150.24,150.245,150.22,150.245,63200000.0
2009-05-11 01:54:00,150.245,150.245,150.245,150.245,6000000.0
2009-05-11 01:55:00,150.245,150.255,150.245,150.25,30000000.0
2009-05-11 01:56:00,150.245,150.245,150.2,150.23,234000000.0
2009-05-11 01:57:00,150.23,150.23,150.225,150.225,48000000.0
2009-05-11 01:58:00,150.225,150.255,150.21,150.245,134800000.0
2009-05-11 01:59:00,150.245,150.25,150.21,150.21,51600000.0
2009-05-11 02:00:00,150.21,150.275,150.175,150.265,145400000.0
2009-05-11 02:01:00,150.28,150.28,150.2,150.225,134600000.0
2009-05-11 02:02:00,150.225,150.245,150.21,150.22,68600000.0
2009-05-11 02:03:00,150.225,150.24,150.225,150.235,39000000.0
2009-05-11 02:04:00,150.26,150.31,150.22,150.31,159000000.0
2009-05-11 02:05:00,150.32,150.32,150.225,150.225,168200000.0
2009-05-11 02:06:00,150.225,150.225,150.185,150.2,111000000.0
2009-05-11 02:07:00,150.2,150.215,150.165,150.175,65000000.0
2009-05-11 02:08:00,150.175,150.21,150.175,150.195,48200000.0
2009-05-11 02:09:00,150.19,150.21,150.17,150.17,111000000.0
2009-05-11 02:10:00,150.17,150.17,150.165,150.165,15000000.0
2009-05-11 02:11:00,150.165,150.195,150.135,150.135,135000000.0
2009-05-11 02:12:00,150.135,150.175,150.135,150.175,102200000.0
2009-05-11 02:13:00,150.185,150.21,150.165,150.2,90000000.0
2009-05-11 02:14:00,150.21,150.22,150.2,150.215,84000000.0
2009-05-11 02:15:00,150.22,150.25,150.215,150.225,133600000.0
2009-05-11 02:16:00,150.225,150.26,150.225,150.25,87200000.0
2009-05-11 02:17:00,150.25,150.25,150.245,150.245,33400000.0
2009-05-11 02:18:00,150.235,150.265,150.235,150.255,34400000.0
2009-05-11 02:19:00,150.255,150.29,150.25,150.285,100200000.0
2009-05-11 02:20:00,150.275,150.305,150.245,150.28,203600000.0
2009-05-11 02:21:00,150.28,150.29,150.245,150.275,117000000.0
2009-05-11 02:22:00,150.285,150.29,150.265,150.285,60400000.0
2009-05-11 02:23:00,150.275,150.29,150.275,150.28,39000000.0
2009-05-11 02:24:00,150.28,150.28,150.23,150.235,104200000.0
2009-05-11 02:25:00,150.235,150.235,150.125,150.125,113000000.0
2009-05-11 02:26:00,150.115,150.145,150.115,150.145,83800000.0
2009-05-11 02:27:00,150.145,150.165,150.135,150.135,95600000.0
2009-05-11 02:28:00,150.135,150.14,150.125,150.14,92000000.0
2009-05-11 02:29:00,150.15,150.17,150.14,150.165,51000000.0
2009-05-11 02:30:00,150.165,150.17,150.145,150.16,42000000.0
2009-05-11 02:31:00,150.17,150.185,150.13,150.135,104200000.0
2009-05-11 02:32:00,150.145,150.15,150.08,150.125,192800000.0
2009-05-11 02:33:00,150.075,150.09,150.035,150.045,74000000.0
2009-05-11 02:34:00,150.045,150.045,149.955,149.995,165400000.0
2009-05-11 02:35:00,149.995,149.995,149.89,149.905,254800000.0
2009-05-11 02:36:00,149.905,149.915,149.855,149.88,179400000.0
2009-05-11 02:37:00,149.88,149.95,149.865,149.94,220800000.0
2009-05-11 02:38:00,149.93,149.945,149.85,149.9,190400000.0
2009-05-11 02:39:00,149.885,149.885,149.84,149.855,138600000.0
2009-05-11 02:40:00,149.855,149.88,149.825,149.87,165800000.0
2009-05-11 02:41:00,149.87,149.88,149.865,149.88,42000000.0
2009-05-11 02:42:00,149.895,149.91,149.865,149.88,96000000.0
2009-05-11 02:43:00,149.87,149.88,149.86,149.87,54200000.0
2009-05-11 02:44:00,149.87,149.87,149.85,149.855,45000000.0
2009-05-11 02:45:00,149.835,149.835,149.82,149.825,70600000.0
2009-05-11 02:46:00,149.815,149.815,149.635,149.675,223000000.0
2009-05-11 02:47:00,149.665,149.735,149.665,149.73,167600000.0
2009-05-11 02:48:00,149.73,149.73,149.605,149.65,172000000.0
2009-05-11 02:49:00,149.65,149.68,149.64,149.68,133000000.0
2009-05-11 02:50:00,149.68,149.68,149.65,149.675,102600000.0
2009-05-11 02:51:00,149.685,149.78,149.675,149.78,211600000.0
2009-05-11 02:52:00,149.78,149.8,149.69,149.7,207200000.0
2009-05-11 02:53:00,149.685,149.745,149.655,149.735,169400000.0
2009-05-11 02:54:00,149.74,149.825,149.725,149.815,190200000.0
2009-05-11 02:55:00,149.75,149.83,149.75,149.81,223600000.0
2009-05-11 02:56:00,149.81,149.835,149.79,149.82,198800000.0
2009-05-11 02:57:00,149.82,149.885,149.815,149.885,224400000.0
2009-05-11 02:58:00,149.885,149.895,149.84,149.84,130000000.0
2009-05-11 02:59:00,149.84,149.85,149.805,149.83,200600000.0
2009-05-11 03:00:00,149.83,149.84,149.805,149.815,81600000.0
2009-05-11 03:01:00,149.805,149.815,149.73,149.775,214000000.0
2009-05-11 03:02:00,149.775,149.785,149.745,149.745,119400000.0
2009-05-11 03:03:00,149.705,149.74,149.705,149.72,160600000.0
2009-05-11 03:04:00,149.72,149.735,149.7,149.715,211600000.0
2009-05-11 03:05:00,149.72,149.75,149.68,149.745,152400000.0
2009-05-11 03:06:00,149.755,149.755,149.745,149.745,36000000.0
2009-05-11 03:07:00,149.74,149.745,149.705,149.735,101000000.0
2009-05-11 03:08:00,149.73,149.735,149.64,149.64,186400000.0
2009-05-11 03:09:00,149.655,149.67,149.59,149.645,230800000.0
2009-05-11 03:10:00,149.645,149.74,149.645,149.73,191200000.0
2009-05-11 03:11:00,149.725,149.82,149.725,149.745,179000000.0
2009-05-11 03:12:00,149.75,149.755,149.625,149.63,227200000.0
2009-05-11 03:13:00,149.64,149.675,149.625,149.67,189000000.0
2009-05-11 03:14:00,149.67,149.745,149.67,149.725,177400000.0
2009-05-11 03:15:00,149.73,149.76,149.73,149.75,106000000.0
2009-05-11 03:16:00,149.755,149.795,149.695,149.76,123000000.0
2009-05-11 03:17:00,149.76,149.77,149.695,149.71,190200000.0
2009-05-11 03:18:00,149.71,149.725,149.665,149.675,80000000.0
2009-05-11 03:19:00,149.67,149.75,149.635,149.75,154200000.0
2009-05-11 03:20:00,149.745,149.745,149.705,149.715,72600000.0
2009-05-11 03:21:00,149.71,149.725,149.67,149.69,132000000.0
2009-05-11 03:22:00,149.705,149.705,149.67,149.675,114000000.0
2009-05-11 03:23:00,149.685,149.75,149.645,149.735,109600000.0
2009-05-11 03:24:00,149.735,149.755,149.715,149.75,109400000.0
2009-05-11 03:25:00,149.755,149.755,149.74,149.75,27000000.0
2009-05-11 03:26:00,149.755,149.755,149.72,149.72,70400000.0
2009-05-11 03:27:00,149.72,149.81,149.72,149.795,82800000.0
2009-05-11 03:28:00,149.795,149.795,149.745,149.755,49200000.0
2009-05-11 03:29:00,149.76,149.785,149.755,149.765,88000000.0
2009-05-11 03:30:00,149.765,149.8,149.765,149.785,54200000.0
2009-05-11 03:31:00,149.79,149.83,149.785,149.8,116600000.0
2009-05-11 03:32:00,149.81,149.865,149.785,149.865,90000000.0
2009-05-11 03:33:00,149.86,149.885,149.855,149.875,75000000.0
2009-05-11 03:34:00,149.875,149.93,149.87,149.92,118000000.0
2009-05-11 03:35:00,149.93,149.95,149.91,149.95,99000000.0
2009-05-11 03:36:00,149.94,150.025,149.89,150.02,197000000.0
2009-05-11 03:37:00,150.025,150.085,149.915,150.045,228400000.0
2009-05-11 03:38:00,150.045,150.045,149.86,149.88,263400000.0
2009-05-11 03:39:00,149.88,149.92,149.855,149.92,177000000.0
2009-05-11 03:40:00,149.92,149.92,149.915,149.92,36000000.0
2009-05-11 03:41:00,149.92,149.92,149.915,149.92,75000000.0
2009-05-11 03:42:00,149.915,149.93,149.84,149.905,148600000.0
2009-05-11 03:43:00,149.905,149.96,149.905,149.92,133400000.0
2009-05-11 03:44:00,149.92,149.98,149.845,149.875,273400000.0
2009-05-11 03:45:00,149.885,149.92,149.875,149.895,96000000.0
2009-05-11 03:46:00,149.895,149.905,149.835,149.835,146800000.0
2009-05-11 03:47:00,149.845,149.845,149.8,149.845,158200000.0
2009-05-11 03:48:00,149.855,149.86,149.83,149.855,81000000.0
2009-05-11 03:49:00,149.855,149.855,149.805,149.815,92200000.0
2009-05-11 03:50:00,149.81,149.81,149.695,149.72,251600000.0
2009-05-11 03:51:00,149.755,149.81,149.72,149.8,213000000.0
2009-05-11 03:52:00,149.795,149.865,149.785,149.815,282200000.0
2009-05-11 03:53:00,149.825,149.835,149.82,149.825,81000000.0
2009-05-11 03:54:00,149.825,149.825,149.77,149.77,88600000.0
2009-05-11 03:55:00,149.77,149.8,149.76,149.785,85600000.0
2009-05-11 03:56:00,149.79,149.805,149.775,149.79,130600000.0
2009-05-11 03:57:00,149.76,149.78,149.75,149.77,111800000.0
2009-05-11 03:58:00,149.77,149.77,149.715,149.715,112000000.0
2009-05-11 03:59:00,149.695,149.755,149.67,149.74,270600000.0
2009-05-11 04:00:00,149.75,149.75,149.725,149.73,153600000.0
2009-05-11 04:01:00,149.73,149.73,149.625,149.645,126800000.0
2009-05-11 04:02:00,149.645,149.715,149.615,149.67,346600000.0
2009-05-11 04:03:00,149.67,149.685,149.67,149.685,100000000.0
2009-05-11 04:04:00,149.69,149.825,149.69,149.78,247000000.0
2009-05-11 04:05:00,149.78,149.85,149.775,149.815,221800000.0
2009-05-11 04:06:00,149.815,149.84,149.775,149.775,124000000.0
2009-05-11 04:07:00,149.8,149.805,149.77,149.775,83400000.0
2009-05-11 04:08:00,149.78,149.83,149.78,149.83,58800000.0
2009-05-11 04:09:00,149.835,149.88,149.835,149.86,114800000.0
2009-05-11 04:10:00,149.855,149.88,149.845,149.87,82000000.0
2009-05-11 04:11:00,149.875,149.88,149.855,149.865,42000000.0
2009-05-11 04:12:00,149.86,149.87,149.855,149.86,33200000.0
2009-05-11 04:13:00,149.84,149.845,149.84,149.845,12000000.0
2009-05-11 04:14:00,149.84,149.84,149.835,149.835,18000000.0
2009-05-11 04:15:00,149.84,149.84,149.81,149.825,109800000.0
2009-05-11 04:16:00,149.82,149.825,149.79,149.81,86400000.0
2009-05-11 04:17:00,149.81,149.885,149.81,149.86,105000000.0
2009-05-11 04:18:00,149.845,149.86,149.845,149.85,42200000.0
2009-05-11 04:19:00,149.865,149.91,149.85,149.895,84000000.0
2009-05-11 04:20:00,149.905,149.92,149.665,149.795,195700000.0
2009-05-11 04:21:00,149.795,149.835,149.745,149.745,144600000.0
2009-05-11 04:22:00,149.745,149.84,149.745,149.81,81600000.0
2009-05-11 04:23:00,149.805,149.845,149.805,149.82,87400000.0
2009-05-11 04:24:00,149.82,149.82,149.79,149.805,88600000.0
2009-05-11 04:25:00,149.805,149.825,149.8,149.805,52800000.0
2009-05-11 04:26:00,149.82,149.85,149.805,149.85,85000000.0
2009-05-11 04:27:00,149.85,149.88,149.85,149.86,158200000.0
2009-05-11 04:28:00,149.855,149.88,149.85,149.88,44200000.0
2009-05-11 04:29:00,149.88,149.88,149.815,149.815,125000000.0
2009-05-11 04:30:00,149.82,149.835,149.815,149.83,61800000.0
2009-05-11 04:31:00,149.83,149.86,149.825,149.84,71000000.0
2009-05-11 04:32:00,149.84,149.95,149.84,149.95,85000000.0
2009-05-11 04:33:00,149.945,149.945,149.86,149.87,126600000.0
2009-05-11 04:34:00,149.87,149.87,149.835,149.855,60200000.0
2009-05-11 04:35:00,149.855,149.935,149.85,149.915,115400000.0
2009-05-11 04:36:00,149.905,149.91,149.85,149.865,168000000.0
2009-05-11 04:37:00,149.865,149.88,149.865,149.88,77000000.0
2009-05-11 04:38:00,149.88,149.89,149.87,149.885,55600000.0
2009-05-11 04:39:00,149.895,149.905,149.875,149.895,84200000.0
2009-05-11 04:40:00,149.9,149.9,149.875,149.875,93200000.0
2009-05-11 04:41:00,149.88,149.93,149.86,149.93,131200000.0
2009-05-11 04:42:00,149.915,149.925,149.885,149.895,99800000.0
2009-05-11 04:43:00,149.9,149.925,149.87,149.925,132200000.0
2009-05-11 04:44:00,149.925,149.93,149.905,149.92,93000000.0
2009-05-11 04:45:00,149.92,149.93,149.915,149.92,36000000.0
2009-05-11 04:46:00,149.92,149.945,149.92,149.925,123000000.0
2009-05-11 04:47:00,149.925,149.925,149.895,149.905,76600000.0
2009-05-11 04:48:00,149.905,149.915,149.885,149.895,78000000.0
2009-05-11 04:49:00,149.9,149.9,149.86,149.88,116000000.0
2009-05-11 04:50:00,149.88,149.88,149.845,149.865,135000000.0
2009-05-11 04:51:00,149.865,149.865,149.815,149.845,148400000.0
2009-05-11 04:52:00,149.845,149.905,149.82,149.87,129600000.0
2009-05-11 04:53:00,149.895,149.905,149.865,149.865,145400000.0
2009-05-11 04:54:00,149.88,149.915,149.86,149.9,153600000.0
2009-05-11 04:55:00,149.87,149.9,149.855,149.87,294600000.0
2009-05-11 04:56:00,149.9,149.9,149.86,149.87,124800000.0
2009-05-11 04:57:00,149.88,149.885,149.855,149.855,135000000.0
2009-05-11 04:58:00,149.845,149.88,149.835,149.865,185400000.0
2009-05-11 04:59:00,149.85,149.89,149.825,149.87,114200000.0
2009-05-11 05:00:00,149.86,149.875,149.845,149.865,196800000.0
2009-05-11 05:01:00,149.855,149.865,149.835,149.865,192200000.0
2009-05-11 05:02:00,149.855,149.855,149.825,149.83,63000000.0
2009-05-11 05:03:00,149.83,149.835,149.825,149.83,49000000.0
2009-05-11 05:04:00,149.795,149.795,149.68,149.68,204400000.0
2009-05-11 05:05:00,149.695,149.72,149.67,149.685,192200000.0
2009-05-11 05:06:00,149.68,149.685,149.655,149.655,91600000.0
2009-05-11 05:07:00,149.645,149.66,149.59,149.66,73400000.0
2009-05-11 05:08:00,149.655,149.685,149.63,149.675,161800000.0
2009-05-11 05:09:00,149.675,149.675,149.645,149.66,101600000.0
2009-05-11 05:10:00,149.665,149.665,149.63,149.65,126800000.0
2009-05-11 05:11:00,149.66,149.71,149.66,149.675,124200000.0
2009-05-11 05:12:00,149.675,149.68,149.655,149.675,114400000.0
2009-05-11 05:13:00,149.675,149.69,149.655,149.655,144600000.0
2009-05-11 05:14:00,149.665,149.67,149.665,149.67,18200000.0
2009-05-11 05:15:00,149.646,149.662,149.646,149.662,21400000.0
2009-05-11 05:16:00,149.649,149.66,149.645,149.645,23000000.0
2009-05-11 05:17:00,149.63,149.644,149.582,149.592,90200000.0
2009-05-11 05:18:00,149.582,149.588,149.565,149.581,99600000.0
2009-05-11 05:19:00,149.572,149.579,149.56,149.561,42800000.0
2009-05-11 05:20:00,149.549,149.549,149.488,149.488,55000000.0
2009-05-11 05:21:00,149.475,149.526,149.466,149.523,43000000.0
2009-05-11 05:22:00,149.515,149.515,149.493,149.508,26000000.0
2009-05-11 05:23:00,149.52,149.523,149.456,149.46,41400000.0
2009-05-11 05:24:00,149.438,149.441,149.415,149.434,157600000.0
2009-05-11 05:25:00,149.438,149.456,149.425,149.44,93200000.0
2009-05-11 05:26:00,149.435,149.437,149.415,149.433,101400000.0
2009-05-11 05:27:00,149.433,149.444,149.423,149.431,52400000.0
2009-05-11 05:28:00,149.428,149.428,149.414,149.428,43200000.0
2009-05-11 05:29:00,149.443,149.57,149.441,149.57,73400000.0
2009-05-11 05:30:00,149.567,149.567,149.49,149.49,117800000.0
2009-05-11 05:31:00,149.461,149.461,149.406,149.406,157400000.0
2009-05-11 05:32:00,149.413,149.445,149.404,149.426,41400000.0
2009-05-11 05:33:00,149.419,149.427,149.407,149.418,31600000.0
2009-05-11 05:34:00,149.419,149.452,149.419,149.443,92800000.0
2009-05-11 05:35:00,149.456,149.483,149.443,149.443,77800000.0
2009-05-11 05:36:00,149.448,149.485,149.448,149.466,113200000.0
2009-05-11 05:37:00,149.473,149.503,149.473,149.503,66200000.0
2009-05-11 05:38:00,149.527,149.559,149.527,149.545,86200000.0
2009-05-11 05:39:00,149.541,149.565,149.528,149.565,90800000.0
2009-05-11 05:40:00,149.562,149.578,149.537,149.547,94200000.0
2009-05-11 05:41:00,149.535,149.564,149.527,149.537,124200000.0
2009-05-11 05:42:00,149.563,149.606,149.561,149.601,81200000.0
2009-05-11 05:43:00,149.592,149.592,149.566,149.58,84400000.0
2009-05-11 05:44:00,149.588,149.61,149.573,149.607,52000000.0
2009-05-11 05:45:00,149.62,149.624,149.597,149.597,75200000.0
2009-05-11 05:46:00,149.616,149.616,149.562,149.562,204400000.0
2009-05-11 05:47:00,149.585,149.607,149.566,149.566,168800000.0
2009-05-11 05:48:00,149.553,149.553,149.438,149.438,115800000.0
2009-05-11 05:49:00,149.423,149.444,149.42,149.442,125000000.0
2009-05-11 05:50:00,149.443,149.46,149.442,149.45,54400000.0
2009-05-11 05:51:00,149.445,149.454,149.425,149.454,124600000.0
2009-05-11 05:52:00,149.447,149.447,149.4,149.4,74800000.0
2009-05-11 05:53:00,149.39,149.402,149.359,149.379,67800000.0
2009-05-11 05:54:00,149.396,149.42,149.381,149.403,110400000.0
2009-05-11 05:55:00,149.403,149.421,149.389,149.391,165400000.0
2009-05-11 05:56:00,149.363,149.398,149.363,149.391,69800000.0
2009-05-11 05:57:00,149.404,149.445,149.404,149.414,144400000.0
2009-05-11 05:58:00,149.426,149.445,149.418,149.418,200200000.0
2009-05-11 05:59:00,149.422,149.482,149.421,149.482,230600000.0
2009-05-11 06:00:00,149.492,149.492,149.451,149.452,235600000.0
2009-05-11 06:01:00,149.449,149.466,149.445,149.453,65800000.0
2009-05-11 06:02:00,149.438,149.451,149.417,149.418,183200000.0
2009-05-11 06:03:00,149.41,149.41,149.328,149.366,159400000.0
2009-05-11 06:04:00,149.387,149.443,149.376,149.376,226800000.0
2009-05-11 06:05:00,149.373,149.407,149.365,149.407,281400000.0
2009-05-11 06:06:00,149.415,149.459,149.405,149.449,90400000.0
2009-05-11 06:07:00,149.447,149.464,149.44,149.462,85000000.0
2009-05-11 06:08:00,149.48,149.497,149.477,149.488,109000000.0
2009-05-11 06:09:00,149.48,149.505,149.477,149.505,177000000.0
2009-05-11 06:10:00,149.509,149.514,149.499,149.507,106000000.0
2009-05-11 06:11:00,149.505,149.508,149.456,149.502,148800000.0
2009-05-11 06:12:00,149.515,149.546,149.501,149.537,190600000.0
2009-05-11 06:13:00,149.538,149.556,149.528,149.529,152200000.0
2009-05-11 06:14:00,149.53,149.54,149.523,149.53,184400000.0
2009-05-11 06:15:00,149.528,149.544,149.521,149.536,111000000.0
2009-05-11 06:16:00,149.528,149.548,149.517,149.517,107000000.0
2009-05-11 06:17:00,149.523,149.545,149.509,149.526,153600000.0
2009-05-11 06:18:00,149.531,149.54,149.517,149.523,175600000.0
2009-05-11 06:19:00,149.521,149.539,149.514,149.518,139000000.0
2009-05-11 06:20:00,149.512,149.528,149.5,149.517,163400000.0
2009-05-11 06:21:00,149.522,149.539,149.522,149.523,93800000.0
2009-05-11 06:22:00,149.524,149.552,149.509,149.509,114800000.0
2009-05-11 06:23:00,149.5,149.5,149.482,149.494,61000000.0
2009-05-11 06:24:00,149.488,149.501,149.478,149.501,153200000.0
2009-05-11 06:25:00,149.502,149.526,149.502,149.516,290800000.0
2009-05-11 06:26:00,149.52,149.537,149.508,149.522,252200000.0
2009-05-11 06:27:00,149.512,149.533,149.511,149.522,334400000.0
2009-05-11 06:28:00,149.532,149.634,149.532,149.541,337400000.0
2009-05-11 06:29:00,149.544,149.597,149.539,149.582,184800000.0
2009-05-11 06:30:00,149.601,149.645,149.601,149.645,118800000.0
2009-05-11 06:31:00,149.664,149.696,149.664,149.696,142800000.0
2009-05-11 06:32:00,149.72,149.75,149.719,149.748,164600000.0
2009-05-11 06:33:00,149.757,149.787,149.743,149.778,276800000.0
2009-05-11 06:34:00,149.805,149.862,149.805,149.83,158000000.0
2009-05-11 06:35:00,149.832,149.878,149.828,149.84,153400000.0
2009-05-11 06:36:00,149.835,149.859,149.801,149.827,60600000.0
2009-05-11 06:37:00,149.796,149.796,149.682,149.682,52400000.0
2009-05-11 06:38:00,149.686,149.711,149.686,149.69,57400000.0
2009-05-11 06:39:00,149.671,149.671,149.61,149.625,102200000.0
2009-05-11 06:40:00,149.617,149.632,149.617,149.626,64600000.0
2009-05-11 06:41:00,149.64,149.673,149.64,149.658,83800000.0
2009-05-11 06:42:00,149.66,149.66,149.645,149.645,25600000.0
2009-05-11 06:43:00,149.639,149.648,149.635,149.64,62400000.0
2009-05-11 06:44:00,149.643,149.666,149.639,149.639,149200000.0
2009-05-11 06:45:00,149.64,149.675,149.64,149.667,107400000.0
2009-05-11 06:46:00,149.672,149.676,149.663,149.676,71400000.0
2009-05-11 06:47:00,149.694,149.757,149.694,149.73,94800000.0
2009-05-11 06:48:00,149.732,149.741,149.708,149.722,153400000.0
2009-05-11 06:49:00,149.727,149.741,149.712,149.737,141200000.0
2009-05-11 06:50:00,149.738,149.754,149.714,149.714,116800000.0
2009-05-11 06:51:00,149.718,149.735,149.711,149.735,107800000.0
2009-05-11 06:52:00,149.74,149.744,149.722,149.744,129200000.0
2009-05-11 06:53:00,149.756,149.801,149.756,149.763,205000000.0
2009-05-11 06:54:00,149.772,149.801,149.75,149.801,108400000.0
2009-05-11 06:55:00,149.805,149.805,149.761,149.769,217000000.0
2009-05-11 06:56:00,149.756,149.768,149.752,149.76,192200000.0
2009-05-11 06:57:00,149.762,149.778,149.755,149.762,314000000.0
2009-05-11 06:58:00,149.768,149.796,149.764,149.764,212400000.0
2009-05-11 06:59:00,149.771,149.837,149.771,149.798,129600000.0
2009-05-11 07:00:00,149.804,149.873,149.804,149.843,235000000.0
2009-05-11 07:01:00,149.85,149.871,149.843,149.858,147800000.0
2009-05-11 07:02:00,149.849,149.862,149.837,149.838,329200000.0
2009-05-11 07:03:00,149.829,149.838,149.783,149.783,288200000.0
2009-05-11 07:04:00,149.777,149.803,149.773,149.775,281800000.0
2009-05-11 07:05:00,149.774,149.787,149.737,149.78,158200000.0
2009-05-11 07:06:00,149.767,149.778,149.741,149.777,105200000.0
2009-05-11 07:07:00,149.791,149.822,149.791,149.82,65600000.0
2009-05-11 07:08:00,149.815,149.815,149.774,149.805,218800000.0
2009-05-11 07:09:00,149.798,149.798,149.759,149.759,159200000.0
2009-05-11 07:10:00,149.768,149.828,149.767,149.78,160200000.0
2009-05-11 07:11:00,149.774,149.777,149.767,149.767,135800000.0
2009-05-11 07:12:00,149.779,149.794,149.779,149.788,84200000.0
2009-05-11 07:13:00,149.779,149.789,149.774,149.782,296600000.0
2009-05-11 07:14:00,149.78,149.78,149.757,149.776,164400000.0
2009-05-11 07:15:00,149.765,149.765,149.737,149.753,143200000.0
2009-05-11 07:16:00,149.744,149.761,149.741,149.741,223600000.0
2009-05-11 07:17:00,149.766,149.826,149.766,149.81,169000000.0
2009-05-11 07:18:00,149.802,149.813,149.789,149.797,294600000.0
2009-05-11 07:19:00,149.794,149.811,149.791,149.795,249600000.0
2009-05-11 07:20:00,149.791,149.791,149.748,149.748,204400000.0
2009-05-11 07:21:00,149.74,149.74,149.712,149.734,181200000.0
2009-05-11 07:22:00,149.743,149.747,149.722,149.729,131400000.0
2009-05-11 07:23:00,149.73,149.734,149.703,149.722,112800000.0
2009-05-11 07:24:00,149.706,149.712,149.683,149.697,81600000.0
2009-05-11 07:25:00,149.687,149.7,149.682,149.682,105600000.0
2009-05-11 07:26:00,149.679,149.703,149.679,149.688,115400000.0
2009-05-11 07:27:00,149.707,149.739,149.707,149.709,21400000.0
2009-05-11 07:28:00,149.698,149.698,149.672,149.672,119400000.0
2009-05-11 07:29:00,149.665,149.665,149.632,149.632,169200000.0
2009-05-11 07:30:00,149.607,149.62,149.569,149.572,84600000.0
2009-05-11 07:31:00,149.583,149.583,149.565,149.565,161400000.0
2009-05-11 07:32:00,149.568,149.6,149.568,149.576,234400000.0
2009-05-11 07:33:00,149.576,149.581,149.559,149.57,150000000.0
2009-05-11 07:34:00,149.578,149.597,149.578,149.585,160400000.0
2009-05-11 07:35:00,149.585,149.615,149.583,149.592,147600000.0
2009-05-11 07:36:00,149.59,149.604,149.572,149.582,64200000.0
2009-05-11 07:37:00,149.582,149.588,149.567,149.582,162000000.0
2009-05-11 07:38:00,149.576,149.594,149.555,149.56,208000000.0
2009-05-11 07:39:00,149.572,149.637,149.572,149.637,79600000.0
2009-05-11 07:40:00,149.646,149.659,149.565,149.608,114400000.0
2009-05-11 07:41:00,149.623,149.646,149.61,149.619,237600000.0
2009-05-11 07:42:00,149.625,149.646,149.625,149.639,92000000.0
2009-05-11 07:43:00,149.64,149.653,149.632,149.636,235800000.0
2009-05-11 07:44:00,149.64,149.681,149.64,149.653,122000000.0
2009-05-11 07:45:00,149.659,149.698,149.659,149.698,106600000.0
2009-05-11 07:46:00,149.698,149.698,149.618,149.618,54000000.0
2009-05-11 07:47:00,149.613,149.618,149.589,149.602,215800000.0
2009-05-11 07:48:00,149.605,149.605,149.548,149.562,183200000.0
2009-05-11 07:49:00,149.562,149.586,149.562,149.57,187600000.0
2009-05-11 07:50:00,149.573,149.593,149.573,149.585,281600000.0
2009-05-11 07:51:00,149.579,149.594,149.57,149.594,202200000.0
2009-05-11 07:52:00,149.594,149.604,149.578,149.578,113200000.0
2009-05-11 07:53:00,149.585,149.59,149.568,149.588,154000000.0
2009-05-11 07:54:00,149.583,149.587,149.526,149.526,113200000.0
2009-05-11 07:55:00,149.513,149.536,149.513,149.523,202600000.0
2009-05-11 07:56:00,149.515,149.531,149.505,149.515,250800000.0
2009-05-11 07:57:00,149.518,149.543,149.512,149.543,228000000.0
2009-05-11 07:58:00,149.532,149.541,149.514,149.514,107600000.0
2009-05-11 07:59:00,149.519,149.545,149.492,149.492,100600000.0
2009-05-11 08:00:00,149.499,149.54,149.499,149.521,255000000.0
2009-05-11 08:01:00,149.519,149.536,149.506,149.512,187000000.0
2009-05-11 08:02:00,149.515,149.542,149.515,149.542,237200000.0
2009-05-11 08:03:00,149.551,149.579,149.547,149.57,193800000.0
2009-05-11 08:04:00,149.579,149.617,149.571,149.613,156400000.0
2009-05-11 08:05:00,149.633,149.688,149.633,149.682,175400000.0
2009-05-11 08:06:00,149.682,149.682,149.651,149.676,250000000.0
2009-05-11 08:07:00,149.688,149.697,149.65,149.675,146000000.0
2009-05-11 08:08:00,149.664,149.664,149.593,149.645,195400000.0
2009-05-11 08:09:00,149.656,149.703,149.613,149.688,171800000.0
2009-05-11 08:10:00,149.707,149.731,149.683,149.708,212600000.0
2009-05-11 08:11:00,149.712,149.712,149.687,149.696,100000000.0
2009-05-11 08:12:00,149.696,149.71,149.649,149.703,314200000.0
2009-05-11 08:13:00,149.718,149.789,149.686,149.786,139800000.0
2009-05-11 08:14:00,149.805,149.84,149.799,149.817,142600000.0
2009-05-11 08:15:00,149.814,149.814,149.781,149.783,38600000.0
2009-05-11 08:16:00,149.777,149.806,149.765,149.792,121600000.0
2009-05-11 08:17:00,149.795,149.832,149.793,149.832,212600000.0
2009-05-11 08:18:00,149.826,149.835,149.804,149.82,180800000.0
2009-05-11 08:19:00,149.817,149.862,149.785,149.792,297200000.0
2009-05-11 08:20:00,149.781,149.828,149.759,149.762,163600000.0
2009-05-11 08:21:00,149.768,149.845,149.766,149.837,221200000.0
2009-05-11 08:22:00,149.85,149.88,149.847,149.866,104600000.0
2009-05-11 08:23:00,149.852,149.852,149.823,149.832,228400000.0
2009-05-11 08:24:00,149.834,149.877,149.834,149.877,265400000.0
2009-05-11 08:25:00,149.876,149.984,149.876,149.981,332600000.0
2009-05-11 08:26:00,150.01,150.083,150.0,150.083,118600000.0
2009-05-11 08:27:00,150.05,150.071,150.034,150.04,130200000.0
2009-05-11 08:28:00,150.035,150.045,150.03,150.033,175000000.0
2009-05-11 08:29:00,150.025,150.025,149.944,149.951,115800000.0
2009-05-11 08:30:00,149.94,149.955,149.939,149.952,124800000.0
2009-05-11 08:31:00,149.955,149.988,149.948,149.964,133000000.0
2009-05-11 08:32:00,149.983,150.028,149.983,150.028,109600000.0
2009-05-11 08:33:00,150.013,150.015,149.957,149.958,162400000.0
2009-05-11 08:34:00,149.928,149.928,149.848,149.914,220200000.0
2009-05-11 08:35:00,149.922,149.942,149.908,149.926,206800000.0
2009-05-11 08:36:00,149.914,149.927,149.871,149.883,166200000.0
2009-05-11 08:37:00,149.868,149.88,149.835,149.835,231000000.0
2009-05-11 08:38:00,149.833,149.852,149.818,149.836,245600000.0
2009-05-11 08:39:00,149.839,149.915,149.839,149.915,158800000.0
2009-05-11 08:40:00,149.92,149.932,149.863,149.867,97800000.0
2009-05-11 08:41:00,149.85,149.85,149.789,149.789,146200000.0
2009-05-11 08:42:00,149.786,149.803,149.767,149.767,157200000.0
2009-05-11 08:43:00,149.766,149.791,149.72,149.72,153200000.0
2009-05-11 08:44:00,149.709,149.731,149.686,149.695,170600000.0
2009-05-11 08:45:00,149.709,149.795,149.709,149.788,253200000.0
2009-05-11 08:46:00,149.808,149.845,149.808,149.81,238000000.0
2009-05-11 08:47:00,149.79,149.821,149.78,149.814,179000000.0
2009-05-11 08:48:00,149.846,149.924,149.818,149.924,221200000.0
2009-05-11 08:49:00,149.943,149.96,149.907,149.912,102600000.0
2009-05-11 08:50:00,149.909,149.909,149.82,149.88,183400000.0
2009-05-11 08:51:00,149.891,149.937,149.869,149.925,284200000.0
2009-05-11 08:52:00,149.934,149.946,149.921,149.942,301400000.0
2009-05-11 08:53:00,149.95,149.982,149.948,149.948,228200000.0
2009-05-11 08:54:00,149.952,149.981,149.952,149.974,289600000.0
2009-05-11 08:55:00,149.976,149.982,149.93,149.958,271200000.0
2009-05-11 08:56:00,149.953,150.033,149.943,149.973,327200000.0
2009-05-11 08:57:00,149.969,150.003,149.969,149.984,289000000.0
2009-05-11 08:58:00,149.981,149.998,149.958,149.995,284200000.0
2009-05-11 08:59:00,149.987,149.988,149.923,149.923,313600000.0
2009-05-11 09:00:00,149.936,150.01,149.936,149.98,331000000.0
2009-05-11 09:01:00,149.976,149.997,149.907,149.931,408800000.0
2009-05-11 09:02:00,149.924,149.927,149.859,149.924,334200000.0
2009-05-11 09:03:00,149.937,149.969,149.865,149.928,303800000.0
2009-05-11 09:04:00,149.919,149.919,149.851,149.868,220200000.0
2009-05-11 09:05:00,149.846,149.856,149.823,149.827,208200000.0
2009-05-11 09:06:00,149.705,149.71,149.695,149.695,18000000.0
2009-05-11 09:07:00,149.7,149.7,149.62,149.665,541600000.0
2009-05-11 09:08:00,149.65,149.7,149.645,149.67,572200000.0
2009-05-11 09:09:00,149.665,149.735,149.665,149.715,485600000.0
2009-05-11 09:10:00,149.705,149.72,149.665,149.695,553800000.0
2009-05-11 09:11:00,149.705,149.79,149.685,149.785,555000000.0
2009-05-11 09:12:00,149.785,149.81,149.715,149.765,617400000.0
2009-05-11 09:13:00,149.765,149.77,149.695,149.725,650400000.0
2009-05-11 09:14:00,149.725,149.74,149.72,149.73,180800000.0
2009-05-11 09:15:00,149.685,149.72,149.668,149.668,253400000.0
2009-05-11 09:16:00,149.671,149.687,149.643,149.667,184600000.0
2009-05-11 09:17:00,149.658,149.713,149.654,149.673,250600000.0
2009-05-11 09:18:00,149.658,149.677,149.626,149.632,143600000.0
2009-05-11 09:19:00,149.615,149.642,149.615,149.627,257800000.0
2009-05-11 09:20:00,149.618,149.628,149.589,149.598,253600000.0
2009-05-11 09:21:00,149.591,149.591,149.533,149.533,170200000.0
2009-05-11 09:22:00,149.536,149.614,149.536,149.575,185600000.0
2009-05-11 09:23:00,149.585,149.598,149.562,149.575,168000000.0
2009-05-11 09:24:00,149.581,149.653,149.565,149.612,140000000.0
2009-05-11 09:25:00,149.622,149.685,149.622,149.65,95400000.0
2009-05-11 09:26:00,149.658,149.679,149.63,149.65,188200000.0
2009-05-11 09:27:00,149.634,149.634,149.57,149.57,214800000.0
2009-05-11 09:28:00,149.564,149.591,149.557,149.587,265200000.0
2009-05-11 09:29:00,149.595,149.634,149.592,149.622,262200000.0
2009-05-11 09:30:00,149.624,149.645,149.587,149.643,217800000.0
2009-05-11 09:31:00,149.653,149.689,149.653,149.67,169800000.0
2009-05-11 09:32:00,149.678,149.678,149.578,149.606,298200000.0
2009-05-11 09:33:00,149.6,149.644,149.587,149.638,228200000.0
2009-05-11 09:34:00,149.66,149.688,149.648,149.678,167000000.0
2009-05-11 09:35:00,149.682,149.707,149.611,149.611,283400000.0
2009-05-11 09:36:00,149.589,149.596,149.548,149.578,187200000.0
2009-05-11 09:37:00,149.579,149.583,149.55,149.563,306600000.0
2009-05-11 09:38:00,149.571,149.583,149.549,149.549,247400000.0
2009-05-11 09:39:00,149.53,149.539,149.468,149.468,269600000.0
2009-05-11 09:40:00,149.443,149.454,149.348,149.417,298400000.0
2009-05-11 09:41:00,149.414,149.441,149.411,149.415,182800000.0
2009-05-11 09:42:00,149.41,149.458,149.381,149.458,235800000.0
2009-05-11 09:43:00,149.45,149.45,149.38,149.385,329200000.0
2009-05-11 09:44:00,149.385,149.39,149.315,149.34,609400000.0
2009-05-11 09:45:00,149.33,149.37,149.295,149.335,535200000.0
2009-05-11 09:46:00,149.34,149.34,149.29,149.295,215600000.0
2009-05-11 09:47:00,149.3,149.315,149.265,149.295,309800000.0
2009-05-11 09:48:00,149.305,149.315,149.045,149.045,469500000.0
2009-05-11 09:49:00,149.055,149.055,148.945,149.05,501000000.0
2009-05-11 09:50:00,149.035,149.07,148.985,148.985,598200000.0
2009-05-11 09:51:00,148.99,149.065,148.98,149.065,414500000.0
2009-05-11 09:52:00,149.065,149.115,149.05,149.095,453600000.0
2009-05-11 09:53:00,149.11,149.195,149.11,149.18,583400000.0
2009-05-11 09:54:00,149.18,149.205,149.145,149.18,361000000.0
2009-05-11 09:55:00,149.18,149.215,149.18,149.205,514800000.0
2009-05-11 09:56:00,149.215,149.27,149.185,149.255,277800000.0
2009-05-11 09:57:00,149.27,149.3,149.215,149.29,451600000.0
2009-05-11 09:58:00,149.29,149.335,149.285,149.285,353600000.0
2009-05-11 09:59:00,149.28,149.29,149.14,149.14,588000000.0
2009-05-11 10:00:00,149.145,149.275,149.135,149.195,566400000.0
2009-05-11 10:01:00,149.2,149.21,149.175,149.185,268800000.0
2009-05-11 10:02:00,149.175,149.325,149.175,149.245,468000000.0
2009-05-11 10:03:00,149.245,149.29,149.175,149.29,409800000.0
2009-05-11 10:04:00,149.295,149.305,149.19,149.195,467800000.0
2009-05-11 10:05:00,149.205,149.22,149.11,149.11,452400000.0
2009-05-11 10:06:00,149.115,149.115,149.035,149.065,541800000.0
2009-05-11 10:07:00,149.06,149.075,149.045,149.05,483400000.0
2009-05-11 10:08:00,149.05,149.105,149.03,149.09,479600000.0
2009-05-11 10:09:00,149.075,149.08,149.005,149.02,580000000.0
2009-05-11 10:10:00,149.035,149.035,148.975,148.985,316800000.0
2009-05-11 10:11:00,148.98,148.99,148.805,148.84,533400000.0
2009-05-11 10:12:00,148.835,148.84,148.63,148.63,500800000.0
2009-05-11 10:13:00,148.635,148.815,148.59,148.725,577600000.0
2009-05-11 10:14:00,148.725,148.755,148.65,148.7,614800000.0
2009-05-11 10:15:00,148.7,148.79,148.7,148.78,465800000.0
2009-05-11 10:16:00,148.815,148.835,148.775,148.8,444600000.0
2009-05-11 10:17:00,148.805,148.87,148.66,148.66,342600000.0
2009-05-11 10:18:00,148.655,148.665,148.495,148.545,534800000.0
2009-05-11 10:19:00,148.545,148.66,148.545,148.66,342600000.0
2009-05-11 10:20:00,148.66,148.71,148.61,148.675,387400000.0
2009-05-11 10:21:00,148.685,148.795,148.675,148.765,465200000.0
2009-05-11 10:22:00,148.775,148.83,148.74,148.825,328000000.0
2009-05-11 10:23:00,148.805,148.825,148.78,148.825,460000000.0
2009-05-11 10:24:00,148.825,148.855,148.735,148.805,572400000.0
2009-05-11 10:25:00,148.815,148.825,148.735,148.735,439200000.0
2009-05-11 10:26:00,148.695,148.74,148.685,148.74,368600000.0
2009-05-11 10:27:00,148.74,148.745,148.655,148.685,430600000.0
2009-05-11 10:28:00,148.68,148.715,148.665,148.685,514800000.0
2009-05-11 10:29:00,148.69,148.75,148.68,148.71,539000000.0
2009-05-11 10:30:00,148.73,148.735,148.715,148.715,33200000.0
2009-05-11 10:31:00,148.699,148.699,148.649,148.649,328200000.0
2009-05-11 10:32:00,148.622,148.651,148.608,148.64,288600000.0
2009-05-11 10:33:00,148.622,148.635,148.567,148.587,333200000.0
2009-05-11 10:34:00,148.59,148.6,148.57,148.578,254400000.0
2009-05-11 10:35:00,148.571,148.574,148.44,148.44,347200000.0
2009-05-11 10:36:00,148.434,148.434,148.386,148.393,322200000.0
2009-05-11 10:37:00,148.373,148.384,148.319,148.319,340800000.0
2009-05-11 10:38:00,148.319,148.358,148.295,148.341,383000000.0
2009-05-11 10:39:00,148.348,148.376,148.339,148.362,225800000.0
2009-05-11 10:40:00,148.341,148.341,148.106,148.118,265200000.0
2009-05-11 10:41:00,148.099,148.154,148.096,148.154,361200000.0
2009-05-11 10:42:00,148.625,148.625,147.95,147.995,204600000.0
2009-05-11 10:43:00,147.995,148.075,147.95,148.065,437400000.0
2009-05-11 10:44:00,148.06,148.155,148.06,148.11,397000000.0
2009-05-11 10:45:00,148.11,148.16,148.085,148.135,441400000.0
2009-05-11 10:46:00,148.125,148.155,148.105,148.12,495800000.0
2009-05-11 10:47:00,148.125,148.155,148.105,148.145,409000000.0
2009-05-11 10:48:00,148.14,148.145,148.1,148.145,470600002.0
2009-05-11 10:49:00,148.13,148.13,148.065,148.095,768000000.0
2009-05-11 10:50:00,148.09,148.1,147.945,147.995,471400000.0
2009-05-11 10:51:00,147.99,148.065,147.92,148.055,573600000.0
2009-05-11 10:52:00,148.055,148.115,148.045,148.1,413600000.0
2009-05-11 10:53:00,148.1,148.125,148.05,148.075,480800000.0
2009-05-11 10:54:00,148.07,148.07,147.995,148.03,534800000.0
2009-05-11 10:55:00,148.035,148.12,148.035,148.12,339200000.0
2009-05-11 10:56:00,148.135,148.215,148.135,148.215,248000000.0
2009-05-11 10:57:00,148.215,148.215,148.13,148.19,565800000.0
2009-05-11 10:58:00,148.19,148.325,148.19,148.265,284000000.0
2009-05-11 10:59:00,148.265,148.34,148.26,148.33,286200000.0
2009-05-11 11:00:00,148.35,148.39,148.325,148.325,336000000.0
2009-05-11 11:01:00,148.32,148.35,148.26,148.285,560000000.0
2009-05-11 11:02:00,148.28,148.285,148.24,148.245,357000000.0
2009-05-11 11:03:00,148.255,148.275,148.18,148.2,381800000.0
2009-05-11 11:04:00,148.195,148.26,148.195,148.235,430800000.0
2009-05-11 11:05:00,148.24,148.305,148.235,148.24,389000000.0
2009-05-11 11:06:00,148.24,148.255,148.175,148.175,436200000.0
2009-05-11 11:07:00,148.18,148.18,148.06,148.07,594800000.0
2009-05-11 11:08:00,148.065,148.115,148.035,148.04,310200000.0
2009-05-11 11:09:00,148.0,148.08,147.99,148.06,324400000.0
2009-05-11 11:10:00,148.05,148.075,147.97,147.99,505000000.0
2009-05-11 11:11:00,147.99,148.055,147.99,147.995,452600000.0
2009-05-11 11:12:00,147.99,148.01,147.925,147.975,387600000.0
2009-05-11 11:13:00,147.975,148.065,147.975,148.065,396000000.0
2009-05-11 11:14:00,148.075,148.075,147.965,148.005,303200000.0
2009-05-11 11:15:00,148.005,148.05,147.98,147.985,348400000.0
2009-05-11 11:16:00,147.985,148.0,147.945,147.955,247400000.0
2009-05-11 11:17:00,147.95,148.005,147.94,147.965,302400000.0
2009-05-11 11:18:00,147.965,148.025,147.96,148.005,247200000.0
2009-05-11 11:19:00,148.01,148.025,147.98,148.005,152800000.0
2009-05-11 11:20:00,148.0,148.02,147.955,147.98,376000000.0
2009-05-11 11:21:00,147.98,148.005,147.915,147.915,400800000.0
2009-05-11 11:22:00,147.915,147.915,147.785,147.8,533200000.0
2009-05-11 11:23:00,147.8,147.8,147.605,147.605,234500000.0
2009-05-11 11:24:00,147.6,147.625,147.5,147.52,326400000.0
2009-05-11 11:25:00,147.53,147.59,147.495,147.535,323400000.0
2009-05-11 11:26:00,147.535,147.615,147.51,147.595,454600000.0
2009-05-11 11:27:00,147.595,147.65,147.565,147.625,376000000.0
2009-05-11 11:28:00,147.635,147.705,147.635,147.695,228800000.0
2009-05-11 11:29:00,147.695,147.735,147.675,147.73,500000000.0
2009-05-11 11:30:00,147.725,147.74,147.66,147.72,359600000.0
2009-05-11 11:31:00,147.705,147.715,147.645,147.685,388000000.0
2009-05-11 11:32:00,147.685,147.72,147.645,147.695,313200000.0
2009-05-11 11:33:00,147.685,147.725,147.585,147.615,346000000.0
2009-05-11 11:34:00,147.615,147.67,147.61,147.625,480200000.0
2009-05-11 11:35:00,147.625,147.675,147.59,147.64,482000000.0
2009-05-11 11:36:00,147.635,147.675,147.63,147.645,253200000.0
2009-05-11 11:37:00,147.645,147.655,147.475,147.5,413800000.0
2009-05-11 11:38:00,147.5,147.525,147.455,147.455,329000000.0
2009-05-11 11:39:00,147.44,147.455,147.32,147.345,472200000.0
2009-05-11 11:40:00,147.35,147.39,147.31,147.39,358600000.0
2009-05-11 11:41:00,147.39,147.405,147.315,147.395,331400000.0
2009-05-11 11:42:00,147.385,147.39,147.35,147.37,295200000.0
2009-05-11 11:43:00,147.355,147.395,147.345,147.375,197200000.0
2009-05-11 11:44:00,147.37,147.46,147.37,147.455,180800000.0
2009-05-11 11:45:00,147.455,147.55,147.455,147.5,413600000.0
2009-05-11 11:46:00,147.51,147.52,147.455,147.485,169400000.0
2009-05-11 11:47:00,147.485,147.59,147.48,147.59,216000000.0
2009-05-11 11:48:00,147.59,147.66,147.58,147.655,190000000.0
2009-05-11 11:49:00,147.655,147.7,147.645,147.66,166800000.0
2009-05-11 11:50:00,147.655,147.725,147.63,147.725,316000000.0
2009-05-11 11:51:00,147.725,147.74,147.675,147.675,268600000.0
2009-05-11 11:52:00,147.675,147.735,147.67,147.735,258800000.0
2009-05-11 11:53:00,147.735,147.855,147.72,147.855,396200000.0
2009-05-11 11:54:00,147.855,147.89,147.79,147.88,366200000.0
2009-05-11 11:55:00,147.88,147.955,147.86,147.895,416000000.0
2009-05-11 11:56:00,147.905,147.98,147.89,147.945,390400000.0
2009-05-11 11:57:00,147.95,147.955,147.905,147.915,148200000.0
2009-05-11 11:58:00,147.91,147.915,147.835,147.86,205600000.0
2009-05-11 11:59:00,147.855,147.855,147.74,147.79,387000000.0
2009-05-11 12:00:00,147.79,147.87,147.74,147.8,306000000.0
2009-05-11 12:01:00,147.78,147.82,147.755,147.79,337800000.0
2009-05-11 12:02:00,147.805,147.81,147.745,147.8,520200000.0
2009-05-11 12:03:00,147.8,147.82,147.75,147.79,407400000.0
2009-05-11 12:04:00,147.82,147.82,147.78,147.78,144400000.0
2009-05-11 12:05:00,147.765,147.82,147.75,147.8,476200001.0
2009-05-11 12:06:00,147.8,147.8,147.735,147.74,305600000.0
2009-05-11 12:07:00,147.74,147.805,147.74,147.78,426600000.0
2009-05-11 12:08:00,147.78,147.935,147.775,147.885,299800000.0
2009-05-11 12:09:00,147.875,147.89,147.83,147.89,324800000.0
2009-05-11 12:10:00,147.9,147.925,147.885,147.925,174400000.0
2009-05-11 12:11:00,147.925,148.07,147.92,148.065,304000000.0
2009-05-11 12:12:00,148.08,148.09,147.99,147.99,443800000.0
2009-05-11 12:13:00,147.99,148.025,147.95,148.02,448600000.0
2009-05-11 12:14:00,148.02,148.055,147.995,148.03,288000000.0
2009-05-11 12:15:00,148.03,148.03,147.975,147.99,185800000.0
2009-05-11 12:16:00,147.99,148.075,147.99,148.07,174000000.0
2009-05-11 12:17:00,148.065,148.065,148.035,148.035,123200000.0
2009-05-11 12:18:00,148.04,148.18,148.035,148.12,307800000.0
2009-05-11 12:19:00,148.12,148.165,148.11,148.145,226000000.0
2009-05-11 12:20:00,148.14,148.155,148.005,148.035,474000000.0
2009-05-11 12:21:00,148.035,148.14,148.035,148.1,377200000.0
2009-05-11 12:22:00,148.1,148.105,148.005,148.045,292600000.0
2009-05-11 12:23:00,148.045,148.105,148.045,148.06,400600000.0
2009-05-11 12:24:00,148.07,148.11,148.06,148.1,201000000.0
2009-05-11 12:25:00,148.095,148.14,148.09,148.14,201400000.0
2009-05-11 12:26:00,148.135,148.15,148.13,148.135,68000000.0
2009-05-11 12:27:00,148.145,148.17,148.065,148.075,301600000.0
2009-05-11 12:28:00,148.075,148.1,148.075,148.085,96000000.0
2009-05-11 12:29:00,148.07,148.09,148.015,148.065,206400000.0
2009-05-11 12:30:00,148.06,148.125,148.055,148.125,190400000.0
2009-05-11 12:31:00,148.125,148.145,148.07,148.095,293800000.0
2009-05-11 12:32:00,148.09,148.14,148.085,148.105,285400000.0
2009-05-11 12:33:00,148.095,148.145,148.09,148.11,200800000.0
2009-05-11 12:34:00,148.11,148.12,148.09,148.095,92800000.0
2009-05-11 12:35:00,148.095,148.135,148.065,148.09,356000000.0
2009-05-11 12:36:00,148.09,148.095,148.06,148.065,309400000.0
2009-05-11 12:37:00,148.055,148.12,148.03,148.105,367200000.0
2009-05-11 12:38:00,148.105,148.11,147.985,148.02,331000000.0
2009-05-11 12:39:00,148.02,148.025,147.995,148.005,319600000.0
2009-05-11 12:40:00,148.005,148.04,147.99,147.99,212600000.0
2009-05-11 12:41:00,147.99,147.995,147.965,147.98,304000000.0
2009-05-11 12:42:00,147.985,148.005,147.955,147.995,267800000.0
2009-05-11 12:43:00,147.995,148.01,147.855,147.87,479000000.0
2009-05-11 12:44:00,147.865,147.9,147.86,147.875,207400000.0
2009-05-11 12:45:00,147.875,147.965,147.865,147.965,209600000.0
2009-05-11 12:46:00,147.965,148.01,147.94,147.945,220400000.0
2009-05-11 12:47:00,147.945,147.95,147.905,147.91,144800000.0
2009-05-11 12:48:00,147.91,148.005,147.91,147.985,123200000.0
2009-05-11 12:49:00,147.985,148.07,147.96,148.07,205200000.0
2009-05-11 12:50:00,148.09,148.145,148.035,148.065,231200000.0
2009-05-11 12:51:00,148.065,148.065,147.95,147.975,306600000.0
2009-05-11 12:52:00,147.97,147.97,147.91,147.94,334000000.0
2009-05-11 12:53:00,147.94,147.96,147.915,147.94,241000000.0
2009-05-11 12:54:00,147.94,147.97,147.885,147.97,341800000.0
2009-05-11 12:55:00,147.97,147.985,147.89,147.95,383200000.0
2009-05-11 12:56:00,147.965,147.98,147.94,147.94,222800000.0
2009-05-11 12:57:00,148.005,148.015,147.92,147.945,305600000.0
2009-05-11 12:58:00,147.935,148.03,147.935,148.0,254600000.0
2009-05-11 12:59:00,148.0,148.0,147.85,147.885,356400000.0
2009-05-11 13:00:00,147.885,147.94,147.87,147.9,497800000.0
2009-05-11 13:01:00,147.9,147.91,147.885,147.905,248400000.0
2009-05-11 13:02:00,147.88,147.895,147.84,147.845,351200000.0
2009-05-11 13:03:00,147.845,147.94,147.84,147.87,239400000.0
2009-05-11 13:04:00,147.87,147.87,147.815,147.83,77600000.0
2009-05-11 13:05:00,147.82,147.82,147.76,147.81,108800000.0
2009-05-11 13:06:00,147.82,147.89,147.82,147.845,307600000.0
2009-05-11 13:07:00,147.845,147.865,147.83,147.865,294400000.0
2009-05-11 13:08:00,147.87,147.92,147.85,147.89,199200000.0
2009-05-11 13:09:00,147.89,147.89,147.83,147.84,45800000.0
2009-05-11 13:10:00,147.84,147.845,147.77,147.835,398400000.0
2009-05-11 13:11:00,147.84,147.905,147.82,147.89,253000000.0
2009-05-11 13:12:00,147.87,147.895,147.83,147.885,213200000.0
2009-05-11 13:13:00,147.9,147.945,147.86,147.945,209400000.0
2009-05-11 13:14:00,147.94,147.97,147.89,147.97,212800000.0
2009-05-11 13:15:00,147.965,148.005,147.96,147.985,183200000.0
2009-05-11 13:16:00,147.98,147.98,147.875,147.9,283000000.0
2009-05-11 13:17:00,147.895,147.93,147.88,147.92,251600000.0
2009-05-11 13:18:00,147.92,148.035,147.9,147.985,249800000.0
2009-05-11 13:19:00,147.985,147.985,147.885,147.9,253800000.0
2009-05-11 13:20:00,147.9,148.015,147.895,148.015,286400000.0
2009-05-11 13:21:00,148.015,148.015,147.97,147.97,122400000.0
2009-05-11 13:22:00,147.97,147.985,147.94,147.96,236600000.0
2009-05-11 13:23:00,147.965,147.97,147.915,147.955,468000000.0
2009-05-11 13:24:00,147.965,147.975,147.85,147.855,386200000.0
2009-05-11 13:25:00,147.86,147.905,147.82,147.895,387200000.0
2009-05-11 13:26:00,147.895,148.11,147.885,148.01,305800000.0
2009-05-11 13:27:00,148.005,148.02,147.915,147.935,293000000.0
2009-05-11 13:28:00,147.935,147.95,147.905,147.91,351200000.0
2009-05-11 13:29:00,147.92,147.965,147.905,147.95,298400000.0
2009-05-11 13:30:00,147.955,147.97,147.92,147.945,127400000.0
2009-05-11 13:31:00,147.945,147.95,147.915,147.925,128000000.0
2009-05-11 13:32:00,147.92,147.925,147.875,147.875,149000000.0
2009-05-11 13:33:00,147.875,147.895,147.84,147.86,197200000.0
2009-05-11 13:34:00,147.855,147.895,147.84,147.89,279200000.0
2009-05-11 13:35:00,147.89,147.93,147.88,147.91,429800000.0
2009-05-11 13:36:00,147.905,147.975,147.905,147.96,181600000.0
2009-05-11 13:37:00,147.965,148.065,147.965,148.015,278600000.0
2009-05-11 13:38:00,148.03,148.035,147.885,147.885,386200000.0
2009-05-11 13:39:00,147.88,147.955,147.86,147.945,301600000.0
2009-05-11 13:40:00,147.945,148.05,147.945,147.98,328200000.0
2009-05-11 13:41:00,147.98,147.98,147.9,147.91,397000000.0
2009-05-11 13:42:00,147.915,147.92,147.88,147.88,242000000.0
2009-05-11 13:43:00,147.89,147.965,147.845,147.965,397400000.0
2009-05-11 13:44:00,147.965,147.97,147.93,147.95,267200000.0
2009-05-11 13:45:00,147.945,147.975,147.925,147.93,173000000.0
2009-05-11 13:46:00,147.93,147.97,147.93,147.955,178600000.0
2009-05-11 13:47:00,147.955,148.0,147.945,147.965,165600000.0
2009-05-11 13:48:00,147.965,147.985,147.94,147.95,248000000.0
2009-05-11 13:49:00,147.95,147.965,147.905,147.915,177000000.0
2009-05-11 13:50:00,147.905,147.915,147.83,147.855,322400000.0
2009-05-11 13:51:00,147.855,147.855,147.815,147.845,265600000.0
2009-05-11 13:52:00,147.84,147.935,147.83,147.9,232000000.0
2009-05-11 13:53:00,147.9,147.9,147.87,147.87,312600000.0
2009-05-11 13:54:00,147.87,147.89,147.86,147.875,225600000.0
2009-05-11 13:55:00,147.875,147.88,147.855,147.865,148800000.0
2009-05-11 13:56:00,147.865,147.87,147.815,147.815,294600000.0
2009-05-11 13:57:00,147.805,147.83,147.79,147.79,339000000.0
2009-05-11 13:58:00,147.79,147.815,147.755,147.77,522800000.0
2009-05-11 13:59:00,147.755,147.84,147.755,147.765,325400000.0
2009-05-11 14:00:00,147.765,147.84,147.725,147.84,626200001.0
2009-05-11 14:01:00,147.87,147.915,147.85,147.855,331600000.0
2009-05-11 14:02:00,147.855,147.865,147.76,147.77,572800000.0
2009-05-11 14:03:00,147.77,147.86,147.77,147.855,207800000.0
2009-05-11 14:04:00,147.855,147.865,147.825,147.84,420000000.0
2009-05-11 14:05:00,147.85,147.88,147.85,147.875,317600000.0
2009-05-11 14:06:00,147.87,147.955,147.87,147.92,316400000.0
2009-05-11 14:07:00,147.94,147.95,147.93,147.945,138400000.0
2009-05-11 14:08:00,147.95,147.98,147.95,147.975,144000000.0
2009-05-11 14:09:00,147.975,147.995,147.97,147.995,63200000.0
2009-05-11 14:10:00,147.985,147.995,147.97,147.985,308800000.0
2009-05-11 14:11:00,147.985,148.0,147.91,147.93,279200000.0
2009-05-11 14:12:00,147.925,147.96,147.89,147.91,335400000.0
2009-05-11 14:13:00,147.885,147.895,147.85,147.86,288000000.0
2009-05-11 14:14:00,147.85,147.86,147.765,147.765,299200000.0
2009-05-11 14:15:00,147.755,147.875,147.755,147.805,573000000.0
2009-05-11 14:16:00,147.83,147.85,147.735,147.755,490400000.0
2009-05-11 14:17:00,147.755,147.765,147.69,147.705,504200000.0
2009-05-11 14:18:00,147.705,147.705,147.65,147.68,352800000.0
2009-05-11 14:19:00,147.68,147.68,147.64,147.675,380800000.0
2009-05-11 14:20:00,147.675,147.7,147.57,147.58,624000000.0
2009-05-11 14:21:00,147.555,147.595,147.545,147.595,285600000.0
2009-05-11 14:22:00,147.59,147.605,147.52,147.53,349600000.0
2009-05-11 14:23:00,147.53,147.635,147.53,147.63,466400000.0
2009-05-11 14:24:00,147.635,147.675,147.605,147.615,340000000.0
2009-05-11 14:25:00,147.615,147.7,147.61,147.695,349000000.0
2009-05-11 14:26:00,147.695,147.745,147.675,147.705,319800000.0
2009-05-11 14:27:00,147.705,147.705,147.54,147.635,286900000.0
2009-05-11 14:28:00,147.635,147.74,147.615,147.71,301000000.0
2009-05-11 14:29:00,147.705,147.71,147.595,147.595,372000000.0
2009-05-11 14:30:00,147.595,147.655,147.595,147.64,376000000.0
2009-05-11 14:31:00,147.63,147.635,147.57,147.585,246400000.0
2009-05-11 14:32:00,147.585,147.64,147.565,147.64,162400000.0
2009-05-11 14:33:00,147.64,147.68,147.63,147.67,239200000.0
2009-05-11 14:34:00,147.67,147.72,147.655,147.715,324800000.0
2009-05-11 14:35:00,147.72,147.74,147.65,147.66,292800000.0
2009-05-11 14:36:00,147.66,147.66,147.54,147.575,453200000.0
2009-05-11 14:37:00,147.575,147.665,147.57,147.615,347200000.0
2009-05-11 14:38:00,147.61,147.61,147.495,147.505,299000000.0
2009-05-11 14:39:00,147.505,147.575,147.505,147.575,294400000.0
2009-05-11 14:40:00,147.59,147.595,147.47,147.51,399200000.0
2009-05-11 14:41:00,147.51,147.54,147.445,147.46,347400000.0
2009-05-11 14:42:00,147.46,147.5,147.45,147.475,218400000.0
2009-05-11 14:43:00,147.475,147.51,147.465,147.51,200800000.0
2009-05-11 14:44:00,147.505,147.57,147.505,147.57,214400000.0
2009-05-11 14:45:00,147.575,147.625,147.565,147.615,162400000.0
2009-05-11 14:46:00,147.615,147.64,147.61,147.62,114400000.0
2009-05-11 14:47:00,147.62,147.685,147.62,147.645,176800000.0
2009-05-11 14:48:00,147.64,147.675,147.615,147.635,233600000.0
2009-05-11 14:49:00,147.63,147.68,147.615,147.655,335200000.0
2009-05-11 14:50:00,147.665,147.74,147.645,147.72,237600000.0
2009-05-11 14:51:00,147.72,147.755,147.715,147.72,201800000.0
2009-05-11 14:52:00,147.73,147.74,147.685,147.685,272800000.0
2009-05-11 14:53:00,147.695,147.7,147.66,147.67,252800000.0
2009-05-11 14:54:00,147.67,147.67,147.545,147.545,424800000.0
2009-05-11 14:55:00,147.545,147.56,147.53,147.54,178400000.0
2009-05-11 14:56:00,147.53,147.54,147.485,147.485,420000000.0
2009-05-11 14:57:00,147.49,147.505,147.43,147.44,310400000.0
2009-05-11 14:58:00,147.44,147.465,147.42,147.46,244000000.0
2009-05-11 14:59:00,147.465,147.57,147.46,147.56,205600000.0
2009-05-11 15:00:00,147.565,147.58,147.455,147.455,201000000.0
2009-05-11 15:01:00,147.455,147.49,147.43,147.445,167400000.0
2009-05-11 15:02:00,147.445,147.47,147.365,147.4,286000000.0
2009-05-11 15:03:00,147.395,147.455,147.39,147.43,312400000.0
2009-05-11 15:04:00,147.43,147.44,147.345,147.35,354400000.0
2009-05-11 15:05:00,147.35,147.375,147.305,147.32,345400000.0
2009-05-11 15:06:00,147.31,147.32,147.2,147.215,401600000.0
2009-05-11 15:07:00,147.225,147.275,147.195,147.25,375200000.0
2009-05-11 15:08:00,147.26,147.325,147.225,147.315,308200000.0
2009-05-11 15:09:00,147.315,147.325,147.275,147.305,274400000.0
2009-05-11 15:10:00,147.295,147.295,147.23,147.245,253600000.0
2009-05-11 15:11:00,147.25,147.25,147.11,147.145,354400000.0
2009-05-11 15:12:00,147.145,147.145,146.975,146.995,361400000.0
2009-05-11 15:13:00,146.99,147.08,146.985,147.08,530600000.0
2009-05-11 15:14:00,147.08,147.125,147.055,147.1,422600000.0
2009-05-11 15:15:00,147.095,147.115,147.005,147.035,285200000.0
2009-05-11 15:16:00,147.035,147.075,146.99,146.99,437799998.0
2009-05-11 15:17:00,146.99,147.055,146.99,147.03,196800000.0
2009-05-11 15:18:00,147.03,147.08,147.02,147.065,328800000.0
2009-05-11 15:19:00,147.065,147.09,147.05,147.08,294400000.0
2009-05-11 15:20:00,147.085,147.09,147.04,147.055,168800000.0
2009-05-11 15:21:00,147.045,147.12,147.025,147.075,296000000.0
2009-05-11 15:22:00,147.095,147.11,147.05,147.09,376000000.0
2009-05-11 15:23:00,147.09,147.125,147.085,147.125,248800000.0
2009-05-11 15:24:00,147.12,147.15,147.11,147.135,210800000.0
2009-05-11 15:25:00,147.125,147.155,147.09,147.14,331400000.0
2009-05-11 15:26:00,147.155,147.175,147.13,147.14,276000000.0
2009-05-11 15:27:00,147.14,147.15,147.09,147.105,297800000.0
2009-05-11 15:28:00,147.1,147.115,147.07,147.115,236000000.0
2009-05-11 15:29:00,147.11,147.12,147.07,147.11,146600000.0
2009-05-11 15:30:00,147.105,147.12,147.095,147.115,196800000.0
2009-05-11 15:31:00,147.105,147.105,147.04,147.05,187200000.0
2009-05-11 15:32:00,147.06,147.095,147.03,147.09,396200000.0
2009-05-11 15:33:00,147.085,147.09,147.02,147.075,522600000.0
2009-05-11 15:34:00,147.09,147.095,147.0,147.055,317200000.0
2009-05-11 15:35:00,147.05,147.065,146.925,146.94,446200000.0
2009-05-11 15:36:00,146.94,147.005,146.92,146.975,274000000.0
2009-05-11 15:37:00,146.975,146.98,146.9,146.945,436000000.0
2009-05-11 15:38:00,146.94,146.94,146.835,146.86,339600000.0
2009-05-11 15:39:00,146.855,146.925,146.855,146.92,185600000.0
2009-05-11 15:40:00,146.925,147.015,146.925,146.97,362600000.0
2009-05-11 15:41:00,146.975,146.975,146.91,146.93,317600000.0
2009-05-11 15:42:00,146.935,146.935,146.88,146.905,281000000.0
2009-05-11 15:43:00,146.905,146.93,146.895,146.91,280200000.0
2009-05-11 15:44:00,146.915,146.945,146.875,146.875,312000000.0
2009-05-11 15:45:00,146.885,146.885,146.815,146.84,324400000.0
2009-05-11 15:46:00,146.835,146.855,146.83,146.84,260800000.0
2009-05-11 15:47:00,146.84,146.84,146.74,146.8,398000000.0
2009-05-11 15:48:00,146.79,146.83,146.76,146.815,433400000.0
2009-05-11 15:49:00,146.82,146.84,146.785,146.795,461600000.0
2009-05-11 15:50:00,146.795,146.825,146.77,146.785,291800000.0
2009-05-11 15:51:00,146.775,146.835,146.76,146.805,391800000.0
2009-05-11 15:52:00,146.805,146.83,146.795,146.81,308600000.0
2009-05-11 15:53:00,146.81,146.91,146.81,146.885,400800000.0
2009-05-11 15:54:00,146.885,146.98,146.88,146.965,182800000.0
2009-05-11 15:55:00,146.98,147.01,146.97,146.985,225000000.0
2009-05-11 15:56:00,147.0,147.0,146.96,146.975,155600000.0
2009-05-11 15:57:00,146.97,147.01,146.915,146.99,349200001.0
2009-05-11 15:58:00,146.99,147.005,146.965,146.965,270400000.0
2009-05-11 15:59:00,146.96,146.995,146.935,146.955,309800000.0
2009-05-11 16:00:00,146.955,146.955,146.855,146.88,414200000.0
2009-05-11 16:01:00,146.88,146.945,146.88,146.915,370800000.0
2009-05-11 16:02:00,146.905,146.92,146.88,146.9,367000000.0
2009-05-11 16:03:00,146.9,146.935,146.89,146.935,344200000.0
2009-05-11 16:04:00,146.94,147.015,146.915,146.985,362400000.0
2009-05-11 16:05:00,146.99,147.005,146.945,147.005,255200000.0
2009-05-11 16:06:00,147.005,147.045,146.985,147.035,503000000.0
2009-05-11 16:07:00,147.035,147.15,147.035,147.14,465400000.0
2009-05-11 16:08:00,147.135,147.15,147.085,147.095,341200000.0
2009-05-11 16:09:00,147.095,147.12,147.045,147.11,423600000.0
2009-05-11 16:10:00,147.12,147.135,147.045,147.07,417000000.0
2009-05-11 16:11:00,147.08,147.115,147.04,147.065,333600000.0
2009-05-11 16:12:00,147.065,147.145,147.06,147.125,260600000.0
2009-05-11 16:13:00,147.125,147.185,147.105,147.13,349400000.0
2009-05-11 16:14:00,147.13,147.14,147.09,147.11,341600000.0
2009-05-11 16:15:00,147.11,147.155,147.065,147.1,197200000.0
2009-05-11 16:16:00,147.095,147.135,147.055,147.12,406400000.0
2009-05-11 16:17:00,147.12,147.21,147.08,147.21,464000000.0
2009-05-11 16:18:00,147.215,147.235,147.165,147.185,335400000.0
2009-05-11 16:19:00,147.19,147.225,147.1,147.19,350600000.0
2009-05-11 16:20:00,147.185,147.305,147.095,147.305,286400000.0
2009-05-11 16:21:00,147.32,147.405,147.315,147.33,224000000.0
2009-05-11 16:22:00,147.345,147.36,147.265,147.27,194400000.0
2009-05-11 16:23:00,147.29,147.345,147.225,147.225,270600000.0
2009-05-11 16:24:00,147.19,147.2,147.15,147.19,200800000.0
2009-05-11 16:25:00,147.19,147.28,147.18,147.225,220200000.0
2009-05-11 16:26:00,147.215,147.295,147.18,147.265,384600000.0
2009-05-11 16:27:00,147.265,147.27,147.19,147.195,326400000.0
2009-05-11 16:28:00,147.185,147.205,147.17,147.17,187400000.0
2009-05-11 16:29:00,147.17,147.175,147.095,147.1,138200000.0
2009-05-11 16:30:00,147.1,147.105,146.93,146.96,241800000.0
2009-05-11 16:31:00,146.96,146.96,146.83,146.87,138500001.0
2009-05-11 16:32:00,146.87,146.87,146.815,146.865,199400000.0
2009-05-11 16:33:00,146.865,146.895,146.82,146.855,241400000.0
2009-05-11 16:34:00,146.87,146.945,146.85,146.895,282400000.0
2009-05-11 16:35:00,146.895,146.945,146.865,146.945,282600000.0
2009-05-11 16:36:00,146.925,147.065,146.925,147.04,188800000.0
2009-05-11 16:37:00,147.045,147.175,147.045,147.175,184600000.0
2009-05-11 16:38:00,147.17,147.18,147.115,147.13,348200000.0
2009-05-11 16:39:00,147.135,147.135,147.09,147.11,220800000.0
2009-05-11 16:40:00,147.11,147.155,147.11,147.12,301400000.0
2009-05-11 16:41:00,147.105,147.16,147.09,147.105,286400000.0
2009-05-11 16:42:00,147.11,147.205,147.09,147.18,261000000.0
2009-05-11 16:43:00,147.185,147.25,147.16,147.17,228400000.0
2009-05-11 16:44:00,147.17,147.195,147.14,147.145,322400000.0
2009-05-11 16:45:00,147.14,147.155,147.08,147.125,204200000.0
2009-05-11 16:46:00,147.125,147.185,147.1,147.185,136000000.0
2009-05-11 16:47:00,147.185,147.21,147.145,147.21,306400000.0
2009-05-11 16:48:00,147.21,147.27,147.18,147.26,220800000.0
2009-05-11 16:49:00,147.265,147.265,147.19,147.23,271200000.0
2009-05-11 16:50:00,147.235,147.25,147.165,147.195,230400000.0
2009-05-11 16:51:00,147.185,147.235,147.165,147.225,152800000.0
2009-05-11 16:52:00,147.22,147.25,147.175,147.215,203400000.0
2009-05-11 16:53:00,147.22,147.27,147.205,147.265,240000000.0
2009-05-11 16:54:00,147.265,147.33,147.225,147.315,199200000.0
2009-05-11 16:55:00,147.32,147.38,147.285,147.37,258400000.0
2009-05-11 16:56:00,147.36,147.37,147.265,147.36,296000000.0
2009-05-11 16:57:00,147.375,147.455,147.325,147.43,230800000.0
2009-05-11 16:58:00,147.445,147.535,147.44,147.52,241600000.0
2009-05-11 16:59:00,147.52,147.585,147.455,147.565,248800000.0
2009-05-11 17:00:00,147.555,147.555,147.42,147.47,292000000.0
2009-05-11 17:01:00,147.47,147.485,147.43,147.43,193600000.0
2009-05-11 17:02:00,147.43,147.465,147.42,147.44,159200000.0
2009-05-11 17:03:00,147.45,147.46,147.36,147.39,170600000.0
2009-05-11 17:04:00,147.38,147.38,147.28,147.3,250000000.0
2009-05-11 17:05:00,147.3,147.345,147.28,147.325,222000000.0
2009-05-11 17:06:00,147.325,147.345,147.285,147.29,123200000.0
2009-05-11 17:07:00,147.285,147.38,147.275,147.37,256000000.0
2009-05-11 17:08:00,147.37,147.435,147.37,147.39,108000000.0
2009-05-11 17:09:00,147.39,147.435,147.305,147.31,192000000.0
2009-05-11 17:10:00,147.32,147.325,147.28,147.29,129600000.0
2009-05-11 17:11:00,147.29,147.295,147.265,147.265,95200000.0
2009-05-11 17:12:00,147.265,147.365,147.25,147.345,263200000.0
2009-05-11 17:13:00,147.345,147.385,147.34,147.375,256800000.0
2009-05-11 17:14:00,147.375,147.465,147.365,147.46,217600000.0
2009-05-11 17:15:00,147.445,147.52,147.445,147.495,213600000.0
2009-05-11 17:16:00,147.505,147.65,147.49,147.635,233600000.0
2009-05-11 17:17:00,147.645,147.65,147.59,147.63,131800000.0
2009-05-11 17:18:00,147.64,147.67,147.6,147.615,140000000.0
2009-05-11 17:19:00,147.615,147.625,147.56,147.565,153600000.0
2009-05-11 17:20:00,147.565,147.58,147.545,147.58,132000000.0
2009-05-11 17:21:00,147.58,147.585,147.515,147.56,249400000.0
2009-05-11 17:22:00,147.56,147.605,147.52,147.53,169000000.0
2009-05-11 17:23:00,147.53,147.64,147.52,147.585,176400000.0
2009-05-11 17:24:00,147.59,147.6,147.52,147.565,138400000.0
2009-05-11 17:25:00,147.56,147.565,147.525,147.535,156000000.0
2009-05-11 17:26:00,147.525,147.605,147.52,147.6,230400000.0
2009-05-11 17:27:00,147.595,147.63,147.555,147.62,292400000.0
2009-05-11 17:28:00,147.62,147.64,147.585,147.585,319600000.0
2009-05-11 17:29:00,147.575,147.605,147.56,147.56,220800000.0
2009-05-11 17:30:00,147.57,147.59,147.545,147.57,268000000.0
2009-05-11 17:31:00,147.56,147.645,147.56,147.63,282000000.0
2009-05-11 17:32:00,147.63,147.645,147.61,147.63,172000000.0
2009-05-11 17:33:00,147.635,147.64,147.605,147.635,191200000.0
2009-05-11 17:34:00,147.64,147.705,147.625,147.64,200800000.0
2009-05-11 17:35:00,147.635,147.65,147.625,147.625,155200000.0
2009-05-11 17:36:00,147.625,147.68,147.62,147.665,164200000.0
2009-05-11 17:37:00,147.665,147.68,147.59,147.6,242400000.0
2009-05-11 17:38:00,147.6,147.655,147.6,147.645,145800000.0
2009-05-11 17:39:00,147.635,147.66,147.62,147.63,166400000.0
2009-05-11 17:40:00,147.63,147.675,147.63,147.67,71200000.0
2009-05-11 17:41:00,147.665,147.675,147.615,147.675,112800000.0
2009-05-11 17:42:00,147.675,147.705,147.615,147.64,143200000.0
2009-05-11 17:43:00,147.65,147.72,147.64,147.67,189600000.0
2009-05-11 17:44:00,147.675,147.735,147.67,147.72,143400000.0
2009-05-11 17:45:00,147.72,147.735,147.675,147.68,140200000.0
2009-05-11 17:46:00,147.68,147.705,147.665,147.685,159600000.0
2009-05-11 17:47:00,147.685,147.7,147.64,147.66,250400000.0
2009-05-11 17:48:00,147.66,147.695,147.65,147.655,145600000.0
2009-05-11 17:49:00,147.65,147.68,147.64,147.67,132800000.0
2009-05-11 17:50:00,147.665,147.695,147.65,147.685,114400000.0
2009-05-11 17:51:00,147.68,147.69,147.64,147.65,116200000.0
2009-05-11 17:52:00,147.64,147.64,147.585,147.61,172000000.0
2009-05-11 17:53:00,147.59,147.605,147.57,147.585,168000000.0
2009-05-11 17:54:00,147.585,147.6,147.585,147.595,141600000.0
2009-05-11 17:55:00,147.58,147.63,147.58,147.615,153800000.0
2009-05-11 17:56:00,147.615,147.665,147.59,147.635,130400000.0
2009-05-11 17:57:00,147.625,147.65,147.61,147.64,105600000.0
2009-05-11 17:58:00,147.645,147.645,147.58,147.58,125600000.0
2009-05-11 17:59:00,147.59,147.595,147.54,147.57,138400000.0
2009-05-11 18:00:00,147.565,147.57,147.5,147.54,118600000.0
2009-05-11 18:01:00,147.54,147.57,147.54,147.57,76800000.0
2009-05-11 18:02:00,147.57,147.59,147.49,147.5,206400000.0
2009-05-11 18:03:00,147.5,147.535,147.485,147.53,117000000.0
2009-05-11 18:04:00,147.54,147.58,147.525,147.555,99400000.0
2009-05-11 18:05:00,147.565,147.565,147.515,147.515,87400000.0
2009-05-11 18:06:00,147.515,147.53,147.5,147.525,94400000.0
2009-05-11 18:07:00,147.525,147.56,147.52,147.55,99200000.0
2009-05-11 18:08:00,147.55,147.57,147.52,147.535,76200000.0
2009-05-11 18:09:00,147.55,147.575,147.55,147.57,105600000.0
2009-05-11 18:10:00,147.565,147.575,147.55,147.565,88000000.0
2009-05-11 18:11:00,147.555,147.565,147.5,147.515,81600000.0
2009-05-11 18:12:00,147.52,147.55,147.505,147.535,70400000.0
2009-05-11 18:13:00,147.545,147.56,147.52,147.55,36800000.0
2009-05-11 18:14:00,147.55,147.55,147.485,147.515,61600000.0
2009-05-11 18:15:00,147.5,147.54,147.485,147.54,65600000.0
2009-05-11 18:16:00,147.54,147.565,147.54,147.55,72000000.0
2009-05-11 18:17:00,147.55,147.57,147.51,147.53,85800000.0
2009-05-11 18:18:00,147.535,147.57,147.53,147.535,127800000.0
2009-05-11 18:19:00,147.55,147.575,147.53,147.57,113600000.0
2009-05-11 18:20:00,147.57,147.615,147.54,147.54,75800000.0
2009-05-11 18:21:00,147.545,147.585,147.545,147.55,103400000.0
2009-05-11 18:22:00,147.55,147.55,147.465,147.485,156800000.0
2009-05-11 18:23:00,147.485,147.485,147.41,147.42,159800000.0
2009-05-11 18:24:00,147.415,147.465,147.415,147.43,240200000.0
2009-05-11 18:25:00,147.44,147.53,147.425,147.53,275400000.0
2009-05-11 18:26:00,147.525,147.635,147.515,147.61,177200000.0
2009-05-11 18:27:00,147.61,147.63,147.565,147.615,208400000.0
2009-05-11 18:28:00,147.615,147.63,147.61,147.615,87800000.0
2009-05-11 18:29:00,147.615,147.65,147.595,147.62,251800000.0
2009-05-11 18:30:00,147.615,147.655,147.58,147.615,207600000.0
2009-05-11 18:31:00,147.615,147.67,147.6,147.67,156400000.0
2009-05-11 18:32:00,147.67,147.7,147.615,147.615,309400000.0
2009-05-11 18:33:00,147.625,147.665,147.6,147.665,156800000.0
2009-05-11 18:34:00,147.675,147.675,147.64,147.655,73200000.0
2009-05-11 18:35:00,147.645,147.68,147.645,147.675,283200000.0
2009-05-11 18:36:00,147.68,147.72,147.665,147.695,256000000.0
2009-05-11 18:37:00,147.695,147.7,147.615,147.62,110000000.0
2009-05-11 18:38:00,147.635,147.645,147.62,147.62,42400000.0
2009-05-11 18:39:00,147.62,147.645,147.585,147.63,97600000.0
2009-05-11 18:40:00,147.63,147.64,147.57,147.595,213600000.0
2009-05-11 18:41:00,147.6,147.61,147.575,147.595,108000000.0
2009-05-11 18:42:00,147.595,147.605,147.56,147.605,72000000.0
2009-05-11 18:43:00,147.59,147.66,147.57,147.64,156400000.0
2009-05-11 18:44:00,147.65,147.65,147.625,147.65,181200000.0
2009-05-11 18:45:00,147.645,147.655,147.635,147.635,100600000.0
2009-05-11 18:46:00,147.635,147.67,147.625,147.66,117200000.0
2009-05-11 18:47:00,147.66,147.665,147.66,147.66,62400000.0
2009-05-11 18:48:00,147.66,147.665,147.64,147.64,206400000.0
2009-05-11 18:49:00,147.64,147.64,147.56,147.575,381600000.0
2009-05-11 18:50:00,147.575,147.575,147.52,147.52,132800000.0
2009-05-11 18:51:00,147.52,147.575,147.52,147.54,256800001.0
2009-05-11 18:52:00,147.555,147.6,147.545,147.575,276000000.0
2009-05-11 18:53:00,147.575,147.595,147.555,147.56,164000000.0
2009-05-11 18:54:00,147.56,147.56,147.535,147.54,184800000.0
2009-05-11 18:55:00,147.545,147.565,147.54,147.56,123600000.0
2009-05-11 18:56:00,147.56,147.575,147.515,147.53,217200000.0
2009-05-11 18:57:00,147.53,147.545,147.5,147.505,65600000.0
2009-05-11 18:58:00,147.505,147.515,147.47,147.51,190800000.0
2009-05-11 18:59:00,147.505,147.51,147.44,147.455,155000000.0
2009-05-11 19:00:00,147.46,147.46,147.405,147.425,315600000.0
2009-05-11 19:01:00,147.42,147.44,147.275,147.29,227400000.0
2009-05-11 19:02:00,147.29,147.29,147.285,147.29,112400000.0
2009-05-11 19:03:00,147.29,147.29,147.245,147.28,111000000.0
2009-05-11 19:04:00,147.28,147.28,147.22,147.24,129000000.0
2009-05-11 19:05:00,147.245,147.245,147.215,147.24,110800000.0
2009-05-11 19:06:00,147.23,147.26,147.215,147.245,127200000.0
2009-05-11 19:07:00,147.245,147.335,147.245,147.335,85200000.0
2009-05-11 19:08:00,147.34,147.345,147.325,147.33,85200000.0
2009-05-11 19:09:00,147.335,147.385,147.335,147.385,61600000.0
2009-05-11 19:10:00,147.385,147.405,147.37,147.395,233600000.0
2009-05-11 19:11:00,147.39,147.44,147.38,147.435,135600000.0
2009-05-11 19:12:00,147.435,147.47,147.43,147.44,123600000.0
2009-05-11 19:13:00,147.46,147.485,147.45,147.47,120600000.0
2009-05-11 19:14:00,147.465,147.48,147.44,147.475,114000000.0
2009-05-11 19:15:00,147.47,147.5,147.47,147.495,40400000.0
2009-05-11 19:16:00,147.49,147.505,147.47,147.5,84000000.0
2009-05-11 19:17:00,147.51,147.55,147.5,147.535,205200000.0
2009-05-11 19:18:00,147.535,147.54,147.505,147.53,125200000.0
2009-05-11 19:19:00,147.525,147.56,147.525,147.555,118000000.0
2009-05-11 19:20:00,147.555,147.7,147.555,147.69,98200000.0
2009-05-11 19:21:00,147.675,147.685,147.635,147.65,106000000.0
2009-05-11 19:22:00,147.65,147.65,147.62,147.64,106400000.0
2009-05-11 19:23:00,147.63,147.64,147.615,147.615,58800000.0
2009-05-11 19:24:00,147.62,147.625,147.62,147.625,36400000.0
2009-05-11 19:25:00,147.625,147.655,147.565,147.655,205600000.0
2009-05-11 19:26:00,147.66,147.705,147.66,147.7,143200000.0
2009-05-11 19:27:00,147.69,147.715,147.69,147.7,32800000.0
2009-05-11 19:28:00,147.7,147.715,147.68,147.695,66000000.0
2009-05-11 19:29:00,147.695,147.71,147.67,147.685,85600000.0
2009-05-11 19:30:00,147.69,147.715,147.685,147.71,78400000.0
2009-05-11 19:31:00,147.71,147.71,147.665,147.69,57600000.0
2009-05-11 19:32:00,147.69,147.775,147.685,147.76,132000000.0
2009-05-11 19:33:00,147.79,147.815,147.755,147.81,160400000.0
2009-05-11 19:34:00,147.81,147.81,147.78,147.795,134400000.0
2009-05-11 19:35:00,147.795,147.8,147.745,147.775,276600000.0
2009-05-11 19:36:00,147.775,147.785,147.745,147.75,79400000.0
2009-05-11 19:37:00,147.75,147.84,147.725,147.84,264800000.0
2009-05-11 19:38:00,147.84,147.85,147.775,147.835,94800000.0
2009-05-11 19:39:00,147.845,147.865,147.82,147.845,164600000.0
2009-05-11 19:40:00,147.855,147.855,147.825,147.845,76400000.0
2009-05-11 19:41:00,147.845,147.845,147.825,147.83,115600000.0
2009-05-11 19:42:00,147.83,147.855,147.825,147.83,78800000.0
2009-05-11 19:43:00,147.825,147.835,147.77,147.83,358000000.0
2009-05-11 19:44:00,147.83,147.85,147.83,147.835,188800000.0
2009-05-11 19:45:00,147.835,147.845,147.795,147.815,282800000.0
2009-05-11 19:46:00,147.815,147.815,147.79,147.81,74400000.0
2009-05-11 19:47:00,147.81,147.815,147.785,147.815,96800000.0
2009-05-11 19:48:00,147.815,147.85,147.805,147.83,104400000.0
2009-05-11 19:49:00,147.83,147.83,147.83,147.83,29200000.0
2009-05-11 19:50:00,147.83,147.83,147.79,147.8,110000000.0
2009-05-11 19:51:00,147.805,147.805,147.795,147.795,31200000.0
2009-05-11 19:52:00,147.79,147.795,147.745,147.745,120400000.0
2009-05-11 19:53:00,147.745,147.755,147.73,147.735,295200000.0
2009-05-11 19:54:00,147.745,147.76,147.74,147.755,64400000.0
2009-05-11 19:55:00,147.745,147.77,147.745,147.755,75200000.0
2009-05-11 19:56:00,147.74,147.745,147.69,147.69,199600000.0
2009-05-11 19:57:00,147.68,147.68,147.62,147.635,236800000.0
2009-05-11 19:58:00,147.635,147.66,147.63,147.64,46800000.0
2009-05-11 19:59:00,147.64,147.65,147.64,147.645,34400000.0
2009-05-11 20:00:00,147.64,147.685,147.64,147.675,69000000.0
2009-05-11 20:01:00,147.68,147.69,147.605,147.645,213600000.0
2009-05-11 20:02:00,147.655,147.66,147.63,147.66,110800000.0
2009-05-11 20:03:00,147.66,147.66,147.61,147.625,176000000.0
2009-05-11 20:04:00,147.625,147.635,147.61,147.615,79000000.0
2009-05-11 20:05:00,147.61,147.635,147.605,147.615,225400000.0
2009-05-11 20:06:00,147.63,147.65,147.62,147.65,80400000.0
2009-05-11 20:07:00,147.64,147.74,147.64,147.715,124000000.0
2009-05-11 20:08:00,147.715,147.73,147.67,147.72,187800000.0
2009-05-11 20:09:00,147.72,147.77,147.72,147.77,64800000.0
2009-05-11 20:10:00,147.77,147.78,147.71,147.745,89600000.0
2009-05-11 20:11:00,147.72,147.725,147.67,147.69,204600000.0
2009-05-11 20:12:00,147.685,147.725,147.67,147.685,239600000.0
2009-05-11 20:13:00,147.685,147.695,147.625,147.66,161200000.0
2009-05-11 20:14:00,147.66,147.66,147.505,147.53,247600000.0
2009-05-11 20:15:00,147.53,147.545,147.515,147.515,281800000.0
2009-05-11 20:16:00,147.515,147.615,147.495,147.585,308400000.0
2009-05-11 20:17:00,147.585,147.59,147.535,147.55,151200000.0
2009-05-11 20:18:00,147.545,147.575,147.54,147.56,172600000.0
2009-05-11 20:19:00,147.56,147.6,147.56,147.59,153200000.0
2009-05-11 20:20:00,147.595,147.6,147.58,147.58,82800000.0
2009-05-11 20:21:00,147.58,147.59,147.53,147.53,111200000.0
2009-05-11 20:22:00,147.53,147.53,147.46,147.505,141200000.0
2009-05-11 20:23:00,147.505,147.555,147.5,147.555,105600000.0
2009-05-11 20:24:00,147.55,147.625,147.545,147.62,196600000.0
2009-05-11 20:25:00,147.615,147.635,147.6,147.615,117600000.0
2009-05-11 20:26:00,147.615,147.67,147.615,147.66,182400000.0
2009-05-11 20:27:00,147.66,147.69,147.635,147.67,107600000.0
2009-05-11 20:28:00,147.67,147.68,147.63,147.655,53400000.0
2009-05-11 20:29:00,147.655,147.655,147.635,147.64,71200000.0
2009-05-11 20:30:00,147.64,147.645,147.625,147.63,68000000.0
2009-05-11 20:31:00,147.63,147.685,147.57,147.685,128200000.0
2009-05-11 20:32:00,147.685,147.685,147.49,147.505,230200000.0
2009-05-11 20:33:00,147.5,147.515,147.425,147.49,146400000.0
2009-05-11 20:34:00,147.49,147.5,147.48,147.48,36000000.0
2009-05-11 20:35:00,147.49,147.51,147.465,147.48,62200000.0
2009-05-11 20:36:00,147.475,147.5,147.47,147.5,36000000.0
2009-05-11 20:37:00,147.5,147.51,147.485,147.495,53200000.0
2009-05-11 20:38:00,147.52,147.52,147.315,147.36,242200000.0
2009-05-11 20:39:00,147.355,147.37,147.335,147.36,68400000.0
2009-05-11 20:40:00,147.36,147.375,147.32,147.345,177600000.0
2009-05-11 20:41:00,147.35,147.38,147.345,147.365,139200000.0
2009-05-11 20:42:00,147.365,147.365,147.335,147.35,113600000.0
2009-05-11 20:43:00,147.35,147.4,147.35,147.395,60400000.0
2009-05-11 20:44:00,147.395,147.415,147.395,147.415,62400000.0
2009-05-11 20:45:00,147.41,147.42,147.4,147.415,64400000.0
2009-05-11 20:46:00,147.415,147.435,147.41,147.41,50800000.0
2009-05-11 20:47:00,147.415,147.435,147.41,147.425,34800000.0
2009-05-11 20:48:00,147.425,147.46,147.4,147.44,110800000.0
2009-05-11 20:49:00,147.425,147.44,147.4,147.41,97400000.0
2009-05-11 20:50:00,147.4,147.425,147.4,147.425,76000000.0
2009-05-11 20:51:00,147.425,147.47,147.425,147.47,38000000.0
2009-05-11 20:52:00,147.475,147.495,147.475,147.495,43600000.0
2009-05-11 20:53:00,147.5,147.51,147.49,147.5,30400000.0
2009-05-11 20:54:00,147.5,147.5,147.445,147.46,117000000.0
2009-05-11 20:55:00,147.455,147.515,147.455,147.49,128400000.0
2009-05-11 20:56:00,147.49,147.49,147.47,147.47,56800000.0
2009-05-11 20:57:00,147.475,147.48,147.46,147.475,121600000.0
2009-05-11 20:58:00,147.475,147.5,147.46,147.475,139400000.0
2009-05-11 20:59:00,147.465,147.475,147.405,147.415,120400000.0
2009-05-11 21:00:00,147.415,147.44,147.39,147.4,134400000.0
2009-05-11 21:01:00,147.4,147.41,147.395,147.41,62800000.0
2009-05-11 21:02:00,147.41,147.415,147.385,147.385,76400000.0
2009-05-11 21:03:00,147.395,147.415,147.385,147.4,101000000.0
2009-05-11 21:04:00,147.4,147.4,147.385,147.385,40000000.0
2009-05-11 21:05:00,147.395,147.41,147.39,147.41,31600000.0
2009-05-11 21:06:00,147.41,147.41,147.405,147.405,18000000.0
2009-05-11 21:07:00,147.395,147.395,147.375,147.395,37600000.0
2009-05-11 21:08:00,147.395,147.415,147.39,147.4,40800000.0
2009-05-11 21:09:00,147.4,147.4,147.4,147.4,6000000.0
2009-05-11 21:10:00,147.41,147.42,147.4,147.415,42000000.0
2009-05-11 21:11:00,147.405,147.405,147.375,147.405,42400000.0
2009-05-11 21:12:00,147.415,147.415,147.375,147.405,42800000.0
2009-05-11 21:13:00,147.39,147.41,147.37,147.38,119800000.0
2009-05-11 21:14:00,147.38,147.405,147.38,147.4,44000000.0
2009-05-11 21:15:00,147.4,147.405,147.39,147.405,33600000.0
2009-05-11 21:16:00,147.405,147.415,147.395,147.405,68400000.0
2009-05-11 21:17:00,147.405,147.42,147.38,147.415,54800000.0
2009-05-11 21:18:00,147.415,147.415,147.385,147.39,138800000.0
2009-05-11 21:19:00,147.385,147.385,147.37,147.37,88400000.0
2009-05-11 21:20:00,147.355,147.435,147.355,147.43,108800000.0
2009-05-11 21:21:00,147.42,147.425,147.4,147.405,54400000.0
2009-05-11 21:22:00,147.4,147.4,147.38,147.385,121200000.0
2009-05-11 21:23:00,147.37,147.385,147.265,147.275,163200000.0
2009-05-11 21:24:00,147.275,147.275,147.225,147.23,87200000.0
2009-05-11 21:25:00,147.23,147.255,147.21,147.24,71600000.0
2009-05-11 21:26:00,147.245,147.275,147.215,147.255,108400000.0
2009-05-11 21:27:00,147.255,147.275,147.255,147.265,48400000.0
2009-05-11 21:28:00,147.265,147.27,147.21,147.225,97000000.0
2009-05-11 21:29:00,147.235,147.265,147.23,147.265,49600000.0
2009-05-11 21:30:00,147.265,147.265,147.2,147.21,96400000.0
2009-05-11 21:31:00,147.21,147.225,147.21,147.22,126800000.0
2009-05-11 21:32:00,147.22,147.25,147.205,147.245,218800000.0
2009-05-11 21:33:00,147.25,147.25,147.205,147.205,115600000.0
2009-05-11 21:34:00,147.205,147.21,147.195,147.195,126400000.0
2009-05-11 21:35:00,147.2,147.205,147.18,147.195,148200000.0
2009-05-11 21:36:00,147.195,147.225,147.195,147.21,153000000.0
2009-05-11 21:37:00,147.21,147.21,147.175,147.2,221800000.0
2009-05-11 21:38:00,147.2,147.205,147.1,147.135,326000000.0
2009-05-11 21:39:00,147.135,147.18,147.135,147.16,48000000.0
2009-05-11 21:40:00,147.165,147.175,147.16,147.175,66800000.0
2009-05-11 21:41:00,147.175,147.19,147.17,147.19,82600000.0
2009-05-11 21:42:00,147.195,147.205,147.19,147.19,119600000.0
2009-05-11 21:43:00,147.19,147.23,147.165,147.23,278200000.0
2009-05-11 21:44:00,147.22,147.225,147.2,147.2,172400000.0
2009-05-11 21:45:00,147.205,147.235,147.2,147.23,163600000.0
2009-05-11 21:46:00,147.22,147.24,147.205,147.24,71000000.0
2009-05-11 21:47:00,147.24,147.265,147.225,147.26,269400000.0
2009-05-11 21:48:00,147.26,147.29,147.26,147.29,103000000.0
2009-05-11 21:49:00,147.29,147.315,147.25,147.315,190400000.0
2009-05-11 21:50:00,147.315,147.32,147.3,147.3,40800000.0
2009-05-11 21:51:00,147.3,147.32,147.265,147.305,104000000.0
2009-05-11 21:52:00,147.305,147.33,147.3,147.32,70400000.0
2009-05-11 21:53:00,147.325,147.39,147.325,147.37,182000000.0
2009-05-11 21:54:00,147.37,147.415,147.37,147.405,148000000.0
2009-05-11 21:55:00,147.405,147.42,147.39,147.42,74000000.0
2009-05-11 21:56:00,147.415,147.42,147.37,147.375,125200000.0
2009-05-11 21:57:00,147.375,147.39,147.325,147.33,216800000.0
2009-05-11 21:58:00,147.33,147.33,147.27,147.315,212000000.0
2009-05-11 21:59:00,147.315,147.355,147.275,147.355,228600000.0
2009-05-11 22:00:00,147.355,147.36,147.28,147.285,193200000.0
2009-05-11 22:01:00,147.285,147.32,147.285,147.3,175200000.0
2009-05-11 22:02:00,147.3,147.3,147.26,147.265,66800000.0
2009-05-11 22:03:00,147.255,147.26,147.235,147.25,114600000.0
2009-05-11 22:04:00,147.25,147.25,147.215,147.25,112800000.0
2009-05-11 22:05:00,147.24,147.25,147.22,147.22,50000000.0
2009-05-11 22:06:00,147.22,147.235,147.19,147.195,190000000.0
2009-05-11 22:07:00,147.2,147.21,147.19,147.2,128800000.0
2009-05-11 22:08:00,147.195,147.205,147.19,147.205,61600000.0
2009-05-11 22:09:00,147.215,147.23,147.215,147.23,40800000.0
2009-05-11 22:10:00,147.23,147.23,147.215,147.23,27600000.0
2009-05-11 22:11:00,147.23,147.245,147.23,147.23,69600000.0
2009-05-11 22:12:00,147.23,147.305,147.23,147.3,65600000.0
2009-05-11 22:13:00,147.3,147.305,147.255,147.27,110400000.0
2009-05-11 22:14:00,147.27,147.29,147.26,147.265,114800000.0
2009-05-11 22:15:00,147.28,147.29,147.25,147.26,151400000.0
2009-05-11 22:16:00,147.25,147.275,147.225,147.235,128000000.0
2009-05-11 22:17:00,147.235,147.235,147.225,147.225,36400000.0
2009-05-11 22:18:00,147.225,147.225,147.165,147.215,119800000.0
2009-05-11 22:19:00,147.215,147.24,147.21,147.21,49600000.0
2009-05-11 22:20:00,147.21,147.215,147.175,147.185,66600000.0
2009-05-11 22:21:00,147.185,147.19,147.175,147.185,56200000.0
2009-05-11 22:22:00,147.2,147.2,147.175,147.19,59400000.0
2009-05-11 22:23:00,147.19,147.195,147.17,147.18,88000000.0
2009-05-11 22:24:00,147.19,147.24,147.18,147.24,43200000.0
2009-05-11 22:25:00,147.215,147.225,147.215,147.225,15600000.0
2009-05-11 22:26:00,147.22,147.23,147.22,147.23,34000000.0
2009-05-11 22:27:00,147.225,147.235,147.22,147.225,73400000.0
2009-05-11 22:28:00,147.235,147.275,147.235,147.265,72200000.0
2009-05-11 22:29:00,147.27,147.27,147.265,147.27,7200000.0
2009-05-11 22:30:00,147.265,147.27,147.265,147.27,25200000.0
2009-05-11 22:31:00,147.27,147.27,147.25,147.26,11600000.0
2009-05-11 22:32:00,147.26,147.28,147.235,147.235,69800000.0
2009-05-11 22:33:00,147.235,147.235,147.235,147.235,41200000.0
2009-05-11 22:34:00,147.24,147.25,147.195,147.205,68000000.0
2009-05-11 22:35:00,147.205,147.25,147.2,147.25,28800000.0
2009-05-11 22:36:00,147.26,147.26,147.26,147.26,6000000.0
2009-05-11 22:37:00,147.25,147.29,147.25,147.29,8400000.0
2009-05-11 22:38:00,147.285,147.29,147.26,147.26,19600000.0
2009-05-11 22:39:00,147.26,147.29,147.26,147.285,13200000.0
2009-05-11 22:40:00,147.285,147.285,147.27,147.285,14800000.0
2009-05-11 22:41:00,147.29,147.325,147.285,147.325,42200000.0
2009-05-11 22:42:00,147.325,147.36,147.315,147.355,55600000.0
2009-05-11 22:43:00,147.355,147.38,147.355,147.38,53200000.0
2009-05-11 22:44:00,147.36,147.375,147.36,147.365,43800000.0
2009-05-11 22:45:00,147.365,147.39,147.365,147.39,69600000.0
2009-05-11 22:46:00,147.39,147.42,147.37,147.41,179400000.0
2009-05-11 22:47:00,147.41,147.445,147.41,147.445,147600000.0
2009-05-11 22:48:00,147.445,147.49,147.445,147.485,171200000.0
2009-05-11 22:49:00,147.475,147.535,147.455,147.53,83400000.0
2009-05-11 22:50:00,147.535,147.535,147.45,147.475,61600000.0
2009-05-11 22:51:00,147.475,147.5,147.475,147.48,7200000.0
2009-05-11 22:52:00,147.485,147.515,147.48,147.51,28000000.0
2009-05-11 22:53:00,147.515,147.535,147.465,147.485,90600000.0
2009-05-11 22:54:00,147.485,147.495,147.39,147.41,222400000.0
2009-05-11 22:55:00,147.425,147.445,147.37,147.425,146600000.0
2009-05-11 22:56:00,147.44,147.44,147.375,147.375,78600000.0
2009-05-11 22:57:00,147.38,147.385,147.375,147.38,65200000.0
2009-05-11 22:58:00,147.38,147.385,147.375,147.38,30000000.0
2009-05-11 22:59:00,147.375,147.375,147.335,147.34,72400000.0
2009-05-11 23:00:00,147.34,147.345,147.32,147.32,44800000.0
2009-05-11 23:01:00,147.32,147.345,147.315,147.315,35200000.0
2009-05-11 23:02:00,147.315,147.34,147.23,147.325,66000000.0
2009-05-11 23:03:00,147.32,147.34,147.32,147.34,13200000.0
2009-05-11 23:04:00,147.34,147.365,147.34,147.365,17200000.0
2009-05-11 23:05:00,147.365,147.365,147.365,147.365,3600000.0
2009-05-11 23:06:00,147.36,147.38,147.36,147.365,28600000.0
2009-05-11 23:07:00,147.37,147.37,147.36,147.365,18400000.0
2009-05-11 23:08:00,147.365,147.375,147.345,147.375,44800000.0
2009-05-11 23:09:00,147.365,147.375,147.36,147.375,10800000.0
2009-05-11 23:10:00,147.375,147.39,147.365,147.39,14400000.0
2009-05-11 23:11:00,147.39,147.42,147.385,147.385,56400000.0
2009-05-11 23:12:00,147.385,147.4,147.37,147.375,22800000.0
2009-05-11 23:13:00,147.385,147.405,147.385,147.4,35200000.0
2009-05-11 23:14:00,147.4,147.405,147.34,147.34,18800000.0
2009-05-11 23:15:00,147.345,147.375,147.345,147.375,25600000.0
2009-05-11 23:16:00,147.375,147.39,147.36,147.38,81200000.0
2009-05-11 23:17:00,147.375,147.375,147.365,147.365,12400000.0
2009-05-11 23:18:00,147.365,147.365,147.365,147.365,4400000.0
2009-05-11 23:19:00,147.355,147.36,147.355,147.355,10800000.0
2009-05-11 23:20:00,147.355,147.36,147.355,147.355,61200000.0
2009-05-11 23:21:00,147.355,147.36,147.305,147.36,44800000.0
2009-05-11 23:22:00,147.36,147.48,147.36,147.455,75600000.0
2009-05-11 23:23:00,147.485,147.74,147.485,147.58,150000000.0
2009-05-11 23:24:00,147.58,147.585,147.525,147.525,41600000.0
2009-05-11 23:25:00,147.525,147.525,147.48,147.515,26800000.0
2009-05-11 23:26:00,147.515,147.515,147.435,147.445,35200000.0
2009-05-11 23:27:00,147.445,147.455,147.445,147.445,16800000.0
2009-05-11 23:28:00,147.455,147.505,147.445,147.485,94800000.0
2009-05-11 23:29:00,147.49,147.49,147.345,147.365,62000000.0
2009-05-11 23:30:00,147.365,147.445,147.365,147.405,148400000.0
2009-05-11 23:31:00,147.405,147.405,147.29,147.325,79600000.0
2009-05-11 23:32:00,147.33,147.34,147.27,147.275,78000000.0
2009-05-11 23:33:00,147.275,147.275,147.21,147.22,109200000.0
2009-05-11 23:34:00,147.22,147.26,147.215,147.23,70400000.0
2009-05-11 23:35:00,147.23,147.235,147.175,147.185,59000000.0
2009-05-11 23:36:00,147.18,147.2,147.18,147.2,20400000.0
2009-05-11 23:37:00,147.2,147.2,147.125,147.175,61600000.0
2009-05-11 23:38:00,147.205,147.205,147.095,147.18,96800000.0
2009-05-11 23:39:00,147.18,147.22,147.155,147.17,79000000.0
2009-05-11 23:40:00,147.165,147.175,147.145,147.15,43800000.0
2009-05-11 23:41:00,147.15,147.16,147.12,147.145,57200000.0
2009-05-11 23:42:00,147.15,147.15,147.09,147.09,70000000.0
2009-05-11 23:43:00,147.095,147.135,147.085,147.13,91400000.0
2009-05-11 23:44:00,147.13,147.15,147.125,147.15,30400000.0
2009-05-11 23:45:00,147.15,147.15,147.125,147.14,29200000.0
2009-05-11 23:46:00,147.13,147.13,147.09,147.095,39200000.0
2009-05-11 23:47:00,147.095,147.13,147.095,147.13,11200000.0
2009-05-11 23:48:00,147.13,147.13,147.1,147.11,28800000.0
2009-05-11 23:49:00,147.11,147.13,147.08,147.13,22800000.0
2009-05-11 23:50:00,147.125,147.13,147.12,147.125,22200000.0
2009-05-11 23:51:00,147.135,147.2,147.12,147.2,47200000.0
2009-05-11 23:52:00,147.2,147.295,147.155,147.245,147600000.0
2009-05-11 23:53:00,147.245,147.28,147.235,147.28,33800000.0
2009-05-11 23:54:00,147.295,147.3,147.215,147.215,49200000.0
2009-05-11 23:55:00,147.21,147.23,147.185,147.2,45600000.0
2009-05-11 23:56:00,147.2,147.235,147.19,147.215,83200000.0
2009-05-11 23:57:00,147.215,147.235,147.14,147.23,76200000.0
2009-05-11 23:58:00,147.245,147.25,147.195,147.205,34400000.0
2009-05-11 23:59:00,147.195,147.215,147.145,147.175,55800000.0
2009-05-12 00:00:00,147.175,147.21,147.12,147.12,41600000.0
2009-05-12 00:01:00,147.14,147.185,147.14,147.17,74000000.0
2009-05-12 00:02:00,147.185,147.185,147.165,147.165,15200000.0
2009-05-12 00:03:00,147.165,147.165,147.15,147.15,21200000.0
2009-05-12 00:04:00,147.145,147.175,147.135,147.165,35200000.0
2009-05-12 00:05:00,147.165,147.17,147.095,147.095,68200000.0
2009-05-12 00:06:00,147.085,147.115,147.015,147.08,60800000.0
2009-05-12 00:07:00,147.075,147.14,147.075,147.13,54400000.0
2009-05-12 00:08:00,147.13,147.145,147.125,147.13,30400000.0
2009-05-12 00:09:00,147.13,147.155,147.115,147.115,67800000.0
2009-05-12 00:10:00,147.13,147.13,147.12,147.12,5200000.0
2009-05-12 00:11:00,147.12,147.125,147.115,147.115,10600000.0
2009-05-12 00:12:00,147.125,147.21,147.11,147.195,156200000.0
2009-05-12 00:13:00,147.195,147.195,147.115,147.175,132400000.0
2009-05-12 00:14:00,147.165,147.195,147.15,147.185,111200000.0
2009-05-12 00:15:00,147.205,147.21,147.15,147.155,52600000.0
2009-05-12 00:16:00,147.155,147.16,147.14,147.16,68800000.0
2009-05-12 00:17:00,147.175,147.185,147.165,147.185,47600000.0
2009-05-12 00:18:00,147.19,147.2,147.18,147.18,17200000.0
2009-05-12 00:19:00,147.2,147.2,147.17,147.18,35200000.0
2009-05-12 00:20:00,147.18,147.23,147.18,147.225,35800000.0
2009-05-12 00:21:00,147.225,147.235,147.19,147.23,80600000.0
2009-05-12 00:22:00,147.225,147.255,147.225,147.235,73600000.0
2009-05-12 00:23:00,147.235,147.245,147.235,147.235,47600000.0
2009-05-12 00:24:00,147.235,147.275,147.235,147.275,41600000.0
2009-05-12 00:25:00,147.315,147.33,147.305,147.315,197000000.0
2009-05-12 00:26:00,147.315,147.315,147.285,147.31,85400000.0
2009-05-12 00:27:00,147.25,147.27,147.25,147.265,45400000.0
2009-05-12 00:28:00,147.265,147.285,147.265,147.285,66800000.0
2009-05-12 00:29:00,147.275,147.275,147.26,147.26,20000000.0
2009-05-12 00:30:00,147.26,147.265,147.215,147.215,53400000.0
2009-05-12 00:31:00,147.215,147.215,147.155,147.155,66800000.0
2009-05-12 00:32:00,147.155,147.24,147.155,147.24,155800000.0
2009-05-12 00:33:00,147.24,147.36,147.24,147.27,210600000.0
2009-05-12 00:34:00,147.27,147.29,147.22,147.29,106600000.0
2009-05-12 00:35:00,147.29,147.3,147.245,147.26,106400000.0
2009-05-12 00:36:00,147.26,147.385,147.26,147.34,124000000.0
2009-05-12 00:37:00,147.34,147.34,147.32,147.32,27600000.0
2009-05-12 00:38:00,147.32,147.39,147.32,147.39,40000000.0
2009-05-12 00:39:00,147.39,147.39,147.39,147.39,16000000.0
2009-05-12 00:40:00,147.39,147.435,147.335,147.415,78600000.0
2009-05-12 00:41:00,147.405,147.475,147.405,147.455,46400000.0
2009-05-12 00:42:00,147.455,147.455,147.42,147.43,66800000.0
2009-05-12 00:43:00,147.44,147.44,147.425,147.44,13600000.0
2009-05-12 00:44:00,147.44,147.475,147.43,147.47,34400000.0
2009-05-12 00:45:00,147.475,147.51,147.455,147.51,76000000.0
2009-05-12 00:46:00,147.515,147.535,147.45,147.525,63200000.0
2009-05-12 00:47:00,147.525,147.535,147.52,147.525,20400000.0
2009-05-12 00:48:00,147.535,147.555,147.52,147.535,24000000.0
2009-05-12 00:49:00,147.535,147.54,147.525,147.54,62000000.0
2009-05-12 00:50:00,147.54,147.54,147.53,147.53,71600000.0
2009-05-12 00:51:00,147.53,147.605,147.52,147.575,48400000.0
2009-05-12 00:52:00,147.575,147.58,147.53,147.535,101400000.0
2009-05-12 00:53:00,147.535,147.535,147.515,147.515,43400000.0
2009-05-12 00:54:00,147.515,147.515,147.375,147.41,194600000.0
2009-05-12 00:55:00,147.415,147.46,147.41,147.46,136800000.0
2009-05-12 00:56:00,147.46,147.545,147.46,147.53,121000000.0
2009-05-12 00:57:00,147.53,147.535,147.515,147.53,163600000.0
2009-05-12 00:58:00,147.53,147.595,147.525,147.555,133200000.0
2009-05-12 00:59:00,147.56,147.58,147.535,147.535,81000000.0
2009-05-12 01:00:00,147.525,147.615,147.525,147.57,79200000.0
2009-05-12 01:01:00,147.565,147.575,147.49,147.56,202600000.0
2009-05-12 01:02:00,147.565,147.565,147.505,147.51,85400000.0
2009-05-12 01:03:00,147.505,147.56,147.505,147.525,172800000.0
2009-05-12 01:04:00,147.525,147.53,147.455,147.48,119400000.0
2009-05-12 01:05:00,147.48,147.485,147.47,147.48,14000000.0
2009-05-12 01:06:00,147.48,147.495,147.455,147.475,43200000.0
2009-05-12 01:07:00,147.485,147.49,147.475,147.49,27600000.0
2009-05-12 01:08:00,147.485,147.485,147.44,147.44,69600000.0
2009-05-12 01:09:00,147.435,147.445,147.43,147.43,36200000.0
2009-05-12 01:10:00,147.445,147.48,147.43,147.48,84000000.0
2009-05-12 01:11:00,147.48,147.52,147.475,147.475,107200000.0
2009-05-12 01:12:00,147.49,147.535,147.49,147.52,30000000.0
2009-05-12 01:13:00,147.515,147.545,147.51,147.54,37600000.0
2009-05-12 01:14:00,147.545,147.555,147.525,147.535,33200000.0
2009-05-12 01:15:00,147.525,147.58,147.52,147.58,38800000.0
2009-05-12 01:16:00,147.58,147.585,147.5,147.5,124600000.0
2009-05-12 01:17:00,147.49,147.53,147.485,147.53,46800000.0
2009-05-12 01:18:00,147.515,147.515,147.47,147.47,45200000.0
2009-05-12 01:19:00,147.47,147.475,147.47,147.475,10800000.0
2009-05-12 01:20:00,147.475,147.495,147.475,147.49,26000000.0
2009-05-12 01:21:00,147.49,147.49,147.45,147.46,22000000.0
2009-05-12 01:22:00,147.46,147.46,147.46,147.46,10800000.0
2009-05-12 01:23:00,147.485,147.485,147.46,147.46,21600000.0
2009-05-12 01:24:00,147.46,147.46,147.43,147.43,12000000.0
2009-05-12 01:25:00,147.46,147.495,147.46,147.495,12000000.0
2009-05-12 01:26:00,147.51,147.51,147.445,147.445,56600000.0
2009-05-12 01:27:00,147.45,147.465,147.435,147.465,33200000.0
2009-05-12 01:28:00,147.46,147.49,147.44,147.465,44800000.0
2009-05-12 01:29:00,147.435,147.445,147.435,147.435,24000000.0
2009-05-12 01:30:00,147.44,147.455,147.43,147.45,39400000.0
2009-05-12 01:31:00,147.445,147.475,147.44,147.47,27600000.0
2009-05-12 01:32:00,147.485,147.49,147.475,147.49,12000000.0
2009-05-12 01:33:00,147.495,147.545,147.495,147.53,43200000.0
2009-05-12 01:34:00,147.535,147.595,147.51,147.535,25600000.0
2009-05-12 01:35:00,147.525,147.54,147.525,147.535,16000000.0
2009-05-12 01:36:00,147.535,147.54,147.535,147.535,10400000.0
2009-05-12 01:37:00,147.555,147.555,147.525,147.53,64400000.0
2009-05-12 01:38:00,147.525,147.62,147.525,147.615,70800000.0
2009-05-12 01:39:00,147.62,147.675,147.6,147.675,67600000.0
2009-05-12 01:40:00,147.67,147.745,147.6,147.73,190200000.0
2009-05-12 01:41:00,147.73,147.745,147.71,147.73,98400000.0
2009-05-12 01:42:00,147.735,147.775,147.715,147.755,118800000.0
2009-05-12 01:43:00,147.755,147.815,147.725,147.735,76000000.0
2009-05-12 01:44:00,147.73,147.785,147.725,147.76,46000000.0
2009-05-12 01:45:00,147.76,147.76,147.68,147.715,61600000.0
2009-05-12 01:46:00,147.705,147.705,147.64,147.64,53400000.0
2009-05-12 01:47:00,147.645,147.69,147.64,147.69,29000000.0
2009-05-12 01:48:00,147.685,147.735,147.685,147.725,61400000.0
2009-05-12 01:49:00,147.725,147.75,147.725,147.735,39000000.0
2009-05-12 01:50:00,147.735,147.74,147.735,147.74,97400000.0
2009-05-12 01:51:00,147.74,147.76,147.73,147.76,16800000.0
2009-05-12 01:52:00,147.76,147.76,147.69,147.72,106000000.0
2009-05-12 01:53:00,147.72,147.725,147.685,147.685,67200000.0
2009-05-12 01:54:00,147.69,147.69,147.6,147.625,130000000.0
2009-05-12 01:55:00,147.625,147.64,147.625,147.64,62800000.0
2009-05-12 01:56:00,147.625,147.66,147.62,147.66,47200000.0
2009-05-12 01:57:00,147.66,147.66,147.6,147.605,42800000.0
2009-05-12 01:58:00,147.6,147.645,147.575,147.59,245000000.0
2009-05-12 01:59:00,147.57,147.58,147.535,147.555,231400000.0
2009-05-12 02:00:00,147.555,147.605,147.54,147.585,206200000.0
2009-05-12 02:01:00,147.585,147.625,147.525,147.57,153800000.0
2009-05-12 02:02:00,147.57,147.605,147.545,147.545,115600000.0
2009-05-12 02:03:00,147.55,147.555,147.51,147.545,118800000.0
2009-05-12 02:04:00,147.555,147.62,147.51,147.62,66200000.0
2009-05-12 02:05:00,147.63,147.66,147.62,147.63,99400000.0
2009-05-12 02:06:00,147.605,147.625,147.53,147.565,112000000.0
2009-05-12 02:07:00,147.565,147.565,147.41,147.41,139000000.0
2009-05-12 02:08:00,147.41,147.54,147.41,147.54,154000000.0
2009-05-12 02:09:00,147.545,147.57,147.41,147.41,320400000.0
2009-05-12 02:10:00,147.385,147.445,147.385,147.415,169400000.0
2009-05-12 02:11:00,147.425,147.485,147.425,147.45,165800000.0
2009-05-12 02:12:00,147.455,147.49,147.455,147.47,64600000.0
2009-05-12 02:13:00,147.47,147.485,147.445,147.485,106200000.0
2009-05-12 02:14:00,147.475,147.485,147.425,147.44,78800000.0
2009-05-12 02:15:00,147.425,147.45,147.415,147.45,56000000.0
2009-05-12 02:16:00,147.45,147.46,147.445,147.46,73800000.0
2009-05-12 02:17:00,147.46,147.46,147.44,147.455,58200000.0
2009-05-12 02:18:00,147.45,147.48,147.445,147.48,112000000.0
2009-05-12 02:19:00,147.485,147.545,147.47,147.535,175600000.0
2009-05-12 02:20:00,147.525,147.545,147.515,147.54,80800000.0
2009-05-12 02:21:00,147.54,147.57,147.54,147.555,145000000.0
2009-05-12 02:22:00,147.555,147.62,147.53,147.6,98000000.0
2009-05-12 02:23:00,147.595,147.6,147.575,147.575,32800000.0
2009-05-12 02:24:00,147.575,147.62,147.575,147.595,173000000.0
2009-05-12 02:25:00,147.595,147.61,147.58,147.595,79000000.0
2009-05-12 02:26:00,147.595,147.595,147.56,147.585,87200000.0
2009-05-12 02:27:00,147.585,147.645,147.565,147.61,97200000.0
2009-05-12 02:28:00,147.62,147.665,147.62,147.635,54800000.0
2009-05-12 02:29:00,147.635,147.635,147.595,147.615,36400000.0
2009-05-12 02:30:00,147.625,147.625,147.585,147.615,51600000.0
2009-05-12 02:31:00,147.615,147.625,147.6,147.605,63600000.0
2009-05-12 02:32:00,147.6,147.6,147.55,147.55,130000000.0
2009-05-12 02:33:00,147.555,147.565,147.465,147.485,164400000.0
2009-05-12 02:34:00,147.5,147.54,147.495,147.53,67000000.0
2009-05-12 02:35:00,147.53,147.57,147.51,147.51,106000000.0
2009-05-12 02:36:00,147.51,147.53,147.49,147.53,38600000.0
2009-05-12 02:37:00,147.53,147.56,147.53,147.56,15600000.0
2009-05-12 02:38:00,147.56,147.575,147.56,147.575,12000000.0
2009-05-12 02:39:00,147.575,147.6,147.57,147.59,80800000.0
2009-05-12 02:40:00,147.59,147.635,147.59,147.635,82800000.0
2009-05-12 02:41:00,147.635,147.695,147.62,147.67,101400000.0
2009-05-12 02:42:00,147.67,147.695,147.66,147.695,56600000.0
2009-05-12 02:43:00,147.695,147.755,147.695,147.73,87600000.0
2009-05-12 02:44:00,147.74,147.78,147.695,147.75,162800000.0
2009-05-12 02:45:00,147.76,147.78,147.7,147.71,103600000.0
2009-05-12 02:46:00,147.71,147.72,147.635,147.675,203400000.0
2009-05-12 02:47:00,147.675,147.71,147.675,147.7,57600000.0
2009-05-12 02:48:00,147.7,147.71,147.685,147.685,38400000.0
2009-05-12 02:49:00,147.685,147.695,147.59,147.59,110600000.0
2009-05-12 02:50:00,147.605,147.69,147.605,147.69,102200000.0
2009-05-12 02:51:00,147.7,147.7,147.6,147.625,122000000.0
2009-05-12 02:52:00,147.63,147.66,147.615,147.66,39600000.0
2009-05-12 02:53:00,147.655,147.655,147.57,147.59,114800000.0
2009-05-12 02:54:00,147.58,147.64,147.52,147.525,141400000.0
2009-05-12 02:55:00,147.525,147.59,147.525,147.55,110000000.0
2009-05-12 02:56:00,147.53,147.57,147.52,147.56,70000000.0
2009-05-12 02:57:00,147.56,147.58,147.515,147.515,65000000.0
2009-05-12 02:58:00,147.515,147.53,147.485,147.505,60000000.0
2009-05-12 02:59:00,147.505,147.52,147.475,147.475,32000000.0
2009-05-12 03:00:00,147.475,147.48,147.4,147.4,68400000.0
2009-05-12 03:01:00,147.4,147.45,147.4,147.425,82000000.0
2009-05-12 03:02:00,147.435,147.475,147.415,147.45,211200000.0
2009-05-12 03:03:00,147.465,147.465,147.45,147.45,44800000.0
2009-05-12 03:04:00,147.45,147.45,147.4,147.43,71000000.0
2009-05-12 03:05:00,147.43,147.435,147.385,147.385,54000000.0
2009-05-12 03:06:00,147.395,147.44,147.39,147.435,100800000.0
2009-05-12 03:07:00,147.435,147.435,147.385,147.4,47800000.0
2009-05-12 03:08:00,147.415,147.415,147.325,147.33,65600000.0
2009-05-12 03:09:00,147.33,147.33,147.265,147.265,89200000.0
2009-05-12 03:10:00,147.26,147.29,147.21,147.225,155000000.0
2009-05-12 03:11:00,147.215,147.24,147.155,147.185,102800000.0
2009-05-12 03:12:00,147.185,147.205,147.175,147.2,46800000.0
2009-05-12 03:13:00,147.205,147.205,147.185,147.185,73600000.0
2009-05-12 03:14:00,147.175,147.175,147.09,147.105,101000000.0
2009-05-12 03:15:00,147.11,147.12,147.035,147.08,112000000.0
2009-05-12 03:16:00,147.08,147.09,147.025,147.045,152400000.0
2009-05-12 03:17:00,147.045,147.065,147.03,147.055,98000000.0
2009-05-12 03:18:00,147.045,147.065,146.995,147.015,148600000.0
2009-05-12 03:19:00,147.01,147.02,146.96,146.99,97200000.0
2009-05-12 03:20:00,146.99,147.025,146.965,146.98,201000000.0
2009-05-12 03:21:00,146.98,147.0,146.925,146.925,101400000.0
2009-05-12 03:22:00,146.925,146.925,146.86,146.86,51800000.0
2009-05-12 03:23:00,146.86,146.88,146.82,146.845,144400000.0
2009-05-12 03:24:00,146.845,146.915,146.835,146.865,165600000.0
2009-05-12 03:25:00,146.865,146.895,146.835,146.86,73200000.0
2009-05-12 03:26:00,146.88,146.88,146.86,146.88,25200000.0
2009-05-12 03:27:00,146.89,146.97,146.89,146.95,78000000.0
2009-05-12 03:28:00,146.96,147.0,146.955,146.96,136400000.0
2009-05-12 03:29:00,146.96,146.97,146.95,146.965,84400000.0
2009-05-12 03:30:00,146.965,147.03,146.955,146.99,136000000.0
2009-05-12 03:31:00,146.985,146.985,146.925,146.925,96800000.0
2009-05-12 03:32:00,146.935,146.955,146.915,146.92,32400000.0
2009-05-12 03:33:00,146.925,146.94,146.82,146.835,90200000.0
2009-05-12 03:34:00,146.825,146.875,146.825,146.855,135000000.0
2009-05-12 03:35:00,146.86,146.86,146.8,146.8,101200000.0
2009-05-12 03:36:00,146.81,146.82,146.69,146.695,193400000.0
2009-05-12 03:37:00,146.695,146.73,146.675,146.715,133400000.0
2009-05-12 03:38:00,146.71,146.715,146.675,146.675,51600000.0
2009-05-12 03:39:00,146.675,146.69,146.54,146.565,137400000.0
2009-05-12 03:40:00,146.57,146.575,146.53,146.575,123000000.0
2009-05-12 03:41:00,146.575,146.59,146.545,146.555,123800000.0
2009-05-12 03:42:00,146.555,146.565,146.475,146.485,136400000.0
2009-05-12 03:43:00,146.48,146.495,146.415,146.435,160800000.0
2009-05-12 03:44:00,146.445,146.5,146.435,146.495,102000000.0
2009-05-12 03:45:00,146.505,146.565,146.5,146.545,180800000.0
2009-05-12 03:46:00,146.555,146.575,146.545,146.56,99600000.0
2009-05-12 03:47:00,146.57,146.64,146.57,146.64,88800000.0
2009-05-12 03:48:00,146.64,146.695,146.64,146.68,150000000.0
2009-05-12 03:49:00,146.67,146.685,146.59,146.605,122400000.0
2009-05-12 03:50:00,146.6,146.605,146.555,146.6,61200000.0
2009-05-12 03:51:00,146.6,146.615,146.56,146.585,106000000.0
2009-05-12 03:52:00,146.59,146.675,146.585,146.65,197200000.0
2009-05-12 03:53:00,146.66,146.66,146.605,146.62,100400000.0
2009-05-12 03:54:00,146.62,146.635,146.605,146.625,71000000.0
2009-05-12 03:55:00,146.63,146.71,146.63,146.71,87200000.0
2009-05-12 03:56:00,146.71,146.76,146.71,146.73,139200000.0
2009-05-12 03:57:00,146.73,146.75,146.7,146.74,122200000.0
2009-05-12 03:58:00,146.745,146.755,146.68,146.685,139600000.0
2009-05-12 03:59:00,146.68,146.68,146.61,146.64,118800000.0
2009-05-12 04:00:00,146.64,146.665,146.6,146.655,142000000.0
2009-05-12 04:01:00,146.655,146.735,146.635,146.715,149800000.0
2009-05-12 04:02:00,146.755,146.875,146.75,146.86,156400000.0
2009-05-12 04:03:00,146.86,146.86,146.775,146.775,63000000.0
2009-05-12 04:04:00,146.77,146.88,146.765,146.83,64200000.0
2009-05-12 04:05:00,146.83,146.89,146.83,146.88,122600000.0
2009-05-12 04:06:00,146.885,146.925,146.845,146.915,119400000.0
2009-05-12 04:07:00,146.915,146.93,146.745,146.75,201600000.0
2009-05-12 04:08:00,146.75,146.76,146.63,146.72,234200000.0
2009-05-12 04:09:00,146.72,146.78,146.69,146.75,155000000.0
2009-05-12 04:10:00,146.75,146.795,146.695,146.725,130600000.0
2009-05-12 04:11:00,146.72,146.83,146.705,146.83,150000000.0
2009-05-12 04:12:00,146.815,146.89,146.78,146.805,163400000.0
2009-05-12 04:13:00,146.805,146.805,146.695,146.7,103600000.0
2009-05-12 04:14:00,146.705,146.72,146.705,146.71,64000000.0
2009-05-12 04:15:00,146.71,146.71,146.68,146.71,59000000.0
2009-05-12 04:16:00,146.71,146.79,146.71,146.78,103000000.0
2009-05-12 04:17:00,146.78,146.81,146.745,146.775,83200000.0
2009-05-12 04:18:00,146.775,146.78,146.755,146.775,86400000.0
2009-05-12 04:19:00,146.78,146.81,146.765,146.805,58800000.0
2009-05-12 04:20:00,146.805,146.805,146.74,146.755,66800000.0
2009-05-12 04:21:00,146.745,146.77,146.745,146.77,28400000.0
2009-05-12 04:22:00,146.77,146.865,146.77,146.84,109600000.0
2009-05-12 04:23:00,146.84,146.88,146.83,146.88,121200000.0
2009-05-12 04:24:00,146.885,147.035,146.875,146.995,149000000.0
2009-05-12 04:25:00,147.005,147.01,146.96,146.98,140400000.0
2009-05-12 04:26:00,146.99,147.08,146.985,147.05,173600000.0
2009-05-12 04:27:00,147.06,147.08,147.03,147.055,154000000.0
2009-05-12 04:28:00,147.055,147.055,147.025,147.035,67400000.0
2009-05-12 04:29:00,147.025,147.025,146.965,146.975,67000000.0
2009-05-12 04:30:00,146.975,146.975,146.855,146.885,156000000.0
2009-05-12 04:31:00,146.885,146.885,146.815,146.88,117200000.0
2009-05-12 04:32:00,146.88,146.885,146.87,146.885,41200000.0
2009-05-12 04:33:00,146.88,146.935,146.875,146.91,191400000.0
2009-05-12 04:34:00,146.91,146.93,146.9,146.92,33600000.0
2009-05-12 04:35:00,146.915,146.93,146.915,146.925,12400000.0
2009-05-12 04:36:00,146.925,146.96,146.925,146.945,86400000.0
2009-05-12 04:37:00,146.945,146.97,146.945,146.96,28000000.0
2009-05-12 04:38:00,146.96,146.97,146.925,146.925,38400000.0
2009-05-12 04:39:00,146.925,146.94,146.92,146.925,33800000.0
2009-05-12 04:40:00,146.92,146.965,146.915,146.96,96000000.0
2009-05-12 04:41:00,146.955,147.01,146.95,147.01,48000000.0
2009-05-12 04:42:00,147.01,147.03,146.98,147.005,108400000.0
2009-05-12 04:43:00,147.005,147.01,146.985,147.005,42800000.0
2009-05-12 04:44:00,147.005,147.13,146.995,147.11,87200000.0
2009-05-12 04:45:00,147.11,147.15,147.105,147.15,32400000.0
2009-05-12 04:46:00,147.135,147.165,147.105,147.165,181200000.0
2009-05-12 04:47:00,147.175,147.255,147.175,147.245,140200000.0
2009-05-12 04:48:00,147.245,147.245,147.2,147.22,110400000.0
2009-05-12 04:49:00,147.205,147.205,147.18,147.18,50800000.0
2009-05-12 04:50:00,147.18,147.19,147.1,147.14,134000000.0
2009-05-12 04:51:00,147.145,147.155,147.12,147.12,19200000.0
2009-05-12 04:52:00,147.125,147.125,146.995,147.035,156000000.0
2009-05-12 04:53:00,147.045,147.08,147.04,147.055,69600000.0
2009-05-12 04:54:00,147.055,147.07,147.035,147.035,61000000.0
2009-05-12 04:55:00,147.035,147.045,147.025,147.045,70000000.0
2009-05-12 04:56:00,147.035,147.065,147.025,147.04,26400000.0
2009-05-12 04:57:00,147.035,147.045,147.005,147.03,86000000.0
2009-05-12 04:58:00,147.03,147.055,147.02,147.025,72800000.0
2009-05-12 04:59:00,147.03,147.03,146.995,147.005,39000000.0
2009-05-12 05:00:00,147.005,147.04,147.0,147.025,59200000.0
2009-05-12 05:01:00,147.01,147.06,147.0,147.06,36000000.0
2009-05-12 05:02:00,147.06,147.08,147.05,147.06,39200000.0
2009-05-12 05:03:00,147.06,147.1,147.06,147.085,26400000.0
2009-05-12 05:04:00,147.095,147.12,147.085,147.115,30800000.0
2009-05-12 05:05:00,147.115,147.13,147.115,147.115,24800000.0
2009-05-12 05:06:00,147.115,147.16,147.11,147.13,40800000.0
2009-05-12 05:07:00,147.14,147.225,147.12,147.205,174800000.0
2009-05-12 05:08:00,147.21,147.26,147.195,147.215,151600000.0
2009-05-12 05:09:00,147.215,147.23,147.19,147.2,67200000.0
2009-05-12 05:10:00,147.21,147.21,147.185,147.19,76400000.0
2009-05-12 05:11:00,147.19,147.305,147.185,147.3,100200000.0
2009-05-12 05:12:00,147.315,147.34,147.275,147.285,136800000.0
2009-05-12 05:13:00,147.3,147.335,147.3,147.325,107200000.0
2009-05-12 05:14:00,147.34,147.395,147.33,147.38,135200000.0
2009-05-12 05:15:00,147.38,147.385,147.305,147.305,233600000.0
2009-05-12 05:16:00,147.305,147.345,147.3,147.33,56800000.0
2009-05-12 05:17:00,147.33,147.33,147.25,147.265,146400000.0
2009-05-12 05:18:00,147.265,147.32,147.25,147.32,149200000.0
2009-05-12 05:19:00,147.32,147.32,147.255,147.26,105200000.0
2009-05-12 05:20:00,147.265,147.27,147.24,147.26,75600000.0
2009-05-12 05:21:00,147.26,147.27,147.255,147.255,42400000.0
2009-05-12 05:22:00,147.255,147.255,147.24,147.24,62800000.0
2009-05-12 05:23:00,147.24,147.24,147.125,147.135,79800000.0
2009-05-12 05:24:00,147.13,147.14,147.09,147.105,170600000.0
2009-05-12 05:25:00,147.105,147.115,147.09,147.11,137800000.0
2009-05-12 05:26:00,147.11,147.17,147.1,147.165,54400000.0
2009-05-12 05:27:00,147.17,147.18,147.165,147.17,20800000.0
2009-05-12 05:28:00,147.16,147.165,147.125,147.15,38600000.0
2009-05-12 05:29:00,147.145,147.185,147.115,147.155,104800000.0
2009-05-12 05:30:00,147.16,147.165,147.135,147.135,97600000.0
2009-05-12 05:31:00,147.145,147.205,147.145,147.205,79000000.0
2009-05-12 05:32:00,147.195,147.26,147.195,147.26,139200000.0
2009-05-12 05:33:00,147.26,147.31,147.245,147.31,203800000.0
2009-05-12 05:34:00,147.31,147.32,147.305,147.32,41200000.0
2009-05-12 05:35:00,147.315,147.325,147.265,147.28,69600000.0
2009-05-12 05:36:00,147.275,147.285,147.24,147.285,68400000.0
2009-05-12 05:37:00,147.285,147.285,147.285,147.285,4800000.0
2009-05-12 05:38:00,147.29,147.29,147.265,147.265,24000000.0
2009-05-12 05:39:00,147.26,147.28,147.25,147.255,20400000.0
2009-05-12 05:40:00,147.28,147.29,147.245,147.255,77600000.0
2009-05-12 05:41:00,147.26,147.265,147.225,147.23,43600000.0
2009-05-12 05:42:00,147.22,147.25,147.22,147.245,67200000.0
2009-05-12 05:43:00,147.245,147.245,147.23,147.24,32000000.0
2009-05-12 05:44:00,147.235,147.245,147.225,147.245,34800000.0
2009-05-12 05:45:00,147.24,147.24,147.175,147.18,76600000.0
2009-05-12 05:46:00,147.185,147.21,147.145,147.155,71000000.0
2009-05-12 05:47:00,147.15,147.15,147.15,147.15,2800000.0
2009-05-12 05:48:00,147.15,147.18,147.15,147.18,73800000.0
2009-05-12 05:49:00,147.18,147.205,147.18,147.2,128000000.0
2009-05-12 05:50:00,147.19,147.19,147.145,147.155,31400000.0
2009-05-12 05:51:00,147.155,147.165,147.155,147.165,10800000.0
2009-05-12 05:52:00,147.165,147.165,147.14,147.155,25200000.0
2009-05-12 05:53:00,147.155,147.155,147.135,147.135,13600000.0
2009-05-12 05:54:00,147.135,147.155,147.135,147.145,17200000.0
2009-05-12 05:55:00,147.145,147.155,147.125,147.155,56400000.0
2009-05-12 05:56:00,147.155,147.19,147.145,147.18,54800000.0
2009-05-12 05:57:00,147.185,147.185,147.1,147.12,83800000.0
2009-05-12 05:58:00,147.115,147.12,147.095,147.095,44400000.0
2009-05-12 05:59:00,147.095,147.095,147.045,147.06,67200000.0
2009-05-12 06:00:00,147.06,147.1,147.035,147.05,160000000.0
2009-05-12 06:01:00,147.05,147.05,146.975,146.98,97200000.0
2009-05-12 06:02:00,146.985,147.02,146.955,147.02,96200000.0
2009-05-12 06:03:00,146.985,147.005,146.965,146.97,63200000.0
2009-05-12 06:04:00,146.97,146.985,146.945,146.96,94400000.0
2009-05-12 06:05:00,146.96,146.96,146.89,146.915,66400000.0
2009-05-12 06:06:00,146.905,146.92,146.905,146.905,68800000.0
2009-05-12 06:07:00,146.905,146.95,146.905,146.93,52000000.0
2009-05-12 06:08:00,146.935,147.005,146.935,146.995,90000000.0
2009-05-12 06:09:00,146.995,147.06,146.995,147.02,95600000.0
2009-05-12 06:10:00,147.02,147.04,146.97,147.025,121200000.0
2009-05-12 06:11:00,147.035,147.04,147.03,147.035,16200000.0
2009-05-12 06:12:00,147.04,147.095,147.04,147.07,73000000.0
2009-05-12 06:13:00,147.07,147.085,147.065,147.085,14000000.0
2009-05-12 06:14:00,147.085,147.1,147.055,147.055,58400000.0
2009-05-12 06:15:00,147.055,147.08,147.04,147.08,49200000.0
2009-05-12 06:16:00,147.08,147.095,147.05,147.065,62400000.0
2009-05-12 06:17:00,147.065,147.07,147.025,147.025,73000000.0
2009-05-12 06:18:00,147.025,147.04,147.0,147.035,52800000.0
2009-05-12 06:19:00,147.035,147.035,147.02,147.02,7200000.0
2009-05-12 06:20:00,147.01,147.02,146.955,146.97,51200000.0
2009-05-12 06:21:00,146.975,146.975,146.96,146.97,23800000.0
2009-05-12 06:22:00,146.96,146.96,146.95,146.955,23600000.0
2009-05-12 06:23:00,146.955,146.985,146.955,146.97,48800000.0
2009-05-12 06:24:00,146.97,146.985,146.97,146.975,48800000.0
2009-05-12 06:25:00,146.965,146.98,146.93,146.955,63600000.0
2009-05-12 06:26:00,146.95,146.965,146.925,146.965,65000000.0
2009-05-12 06:27:00,146.965,146.975,146.865,146.87,136200000.0
2009-05-12 06:28:00,146.875,146.905,146.87,146.88,84200000.0
2009-05-12 06:29:00,146.88,146.89,146.865,146.89,51000000.0
2009-05-12 06:30:00,146.89,146.93,146.855,146.93,194200000.0
2009-05-12 06:31:00,146.945,146.945,146.925,146.935,28000000.0
2009-05-12 06:32:00,146.935,146.95,146.92,146.93,34000000.0
2009-05-12 06:33:00,146.935,146.945,146.93,146.935,19200000.0
2009-05-12 06:34:00,146.935,146.945,146.93,146.945,17200000.0
2009-05-12 06:35:00,146.945,146.955,146.945,146.955,14400000.0
2009-05-12 06:36:00,146.955,146.955,146.955,146.955,2400000.0
2009-05-12 06:37:00,146.96,146.98,146.955,146.975,24400000.0
2009-05-12 06:38:00,146.965,147.075,146.965,147.035,88000000.0
2009-05-12 06:39:00,147.03,147.04,147.02,147.03,21600000.0
2009-05-12 06:40:00,147.035,147.055,147.035,147.035,24000000.0
2009-05-12 06:41:00,147.035,147.065,147.01,147.055,51000000.0
2009-05-12 06:42:00,147.055,147.055,146.985,147.015,52000000.0
2009-05-12 06:43:00,147.01,147.04,146.985,146.985,51200000.0
2009-05-12 06:44:00,147.0,147.005,146.985,147.0,40600000.0
2009-05-12 06:45:00,147.01,147.06,147.01,147.01,31600000.0
2009-05-12 06:46:00,147.01,147.02,147.005,147.02,14000000.0
2009-05-12 06:47:00,147.02,147.02,146.985,146.985,78000000.0
2009-05-12 06:48:00,146.985,147.005,146.985,147.0,44800000.0
2009-05-12 06:49:00,147.005,147.005,146.99,146.99,20800000.0
2009-05-12 06:50:00,146.99,146.99,146.92,146.925,57800000.0
2009-05-12 06:51:00,146.935,146.94,146.92,146.92,23800000.0
2009-05-12 06:52:00,146.925,146.955,146.925,146.935,32400000.0
2009-05-12 06:53:00,146.93,147.015,146.93,147.005,122200000.0
2009-05-12 06:54:00,147.005,147.005,146.985,146.985,34200000.0
2009-05-12 06:55:00,146.97,147.005,146.965,146.985,34800000.0
2009-05-12 06:56:00,146.975,146.99,146.955,146.96,60800000.0
2009-05-12 06:57:00,146.97,146.98,146.965,146.98,25200000.0
2009-05-12 06:58:00,146.985,147.005,146.965,146.98,45200000.0
2009-05-12 06:59:00,146.995,147.005,146.985,146.99,42000000.0
2009-05-12 07:00:00,146.99,147.035,146.99,147.015,35600000.0
2009-05-12 07:01:00,147.025,147.045,147.01,147.025,62000000.0
2009-05-12 07:02:00,147.025,147.035,146.995,147.025,97200000.0
2009-05-12 07:03:00,147.025,147.025,147.0,147.0,64800000.0
2009-05-12 07:04:00,146.975,146.98,146.955,146.96,39200000.0
2009-05-12 07:05:00,146.95,146.955,146.94,146.945,40800000.0
2009-05-12 07:06:00,146.96,146.98,146.96,146.97,33600000.0
2009-05-12 07:07:00,146.94,146.95,146.915,146.915,86800000.0
2009-05-12 07:08:00,146.92,146.94,146.9,146.93,100200000.0
2009-05-12 07:09:00,146.94,146.975,146.94,146.96,86000000.0
2009-05-12 07:10:00,146.965,146.965,146.95,146.95,18800000.0
2009-05-12 07:11:00,146.96,146.97,146.95,146.96,45200000.0
2009-05-12 07:12:00,146.97,146.98,146.92,146.93,57200000.0
2009-05-12 07:13:00,146.93,146.955,146.925,146.955,100400000.0
2009-05-12 07:14:00,146.945,146.955,146.91,146.915,50200000.0
2009-05-12 07:15:00,146.925,146.995,146.925,146.995,81000000.0
2009-05-12 07:16:00,146.985,147.04,146.985,147.04,119400000.0
2009-05-12 07:17:00,147.04,147.105,147.04,147.065,92400000.0
2009-05-12 07:18:00,147.075,147.1,147.075,147.085,151800000.0
2009-05-12 07:19:00,147.085,147.11,147.06,147.065,67600000.0
2009-05-12 07:20:00,147.065,147.085,147.05,147.075,96400000.0
2009-05-12 07:21:00,147.075,147.08,147.075,147.075,27200000.0
2009-05-12 07:22:00,147.085,147.1,147.07,147.07,51000000.0
2009-05-12 07:23:00,147.06,147.1,147.04,147.095,108400000.0
2009-05-12 07:24:00,147.1,147.1,147.05,147.06,72400000.0
2009-05-12 07:25:00,147.06,147.06,147.035,147.04,38800000.0
2009-05-12 07:26:00,147.035,147.08,147.025,147.075,47200000.0
2009-05-12 07:27:00,147.09,147.12,147.09,147.1,35600000.0
2009-05-12 07:28:00,147.1,147.11,147.085,147.1,22000000.0
2009-05-12 07:29:00,147.1,147.11,147.09,147.095,34000000.0
2009-05-12 07:30:00,147.095,147.15,147.095,147.15,73200000.0
2009-05-12 07:31:00,147.155,147.22,147.145,147.2,174800000.0
2009-05-12 07:32:00,147.185,147.205,147.17,147.2,125200000.0
2009-05-12 07:33:00,147.2,147.2,147.16,147.175,37600000.0
2009-05-12 07:34:00,147.175,147.195,147.165,147.175,78600000.0
2009-05-12 07:35:00,147.175,147.195,147.155,147.165,158000000.0
2009-05-12 07:36:00,147.175,147.18,147.13,147.165,74800000.0
2009-05-12 07:37:00,147.165,147.285,147.165,147.25,82000000.0
2009-05-12 07:38:00,147.26,147.325,147.175,147.24,176000000.0
2009-05-12 07:39:00,147.24,147.275,147.225,147.275,88400000.0
2009-05-12 07:40:00,147.28,147.28,147.245,147.245,161200000.0
2009-05-12 07:41:00,147.245,147.245,147.2,147.225,271600000.0
2009-05-12 07:42:00,147.23,147.245,147.21,147.225,139800000.0
2009-05-12 07:43:00,147.23,147.24,147.16,147.195,229200000.0
2009-05-12 07:44:00,147.195,147.205,147.165,147.175,99600000.0
2009-05-12 07:45:00,147.175,147.185,147.145,147.145,208600000.0
2009-05-12 07:46:00,147.145,147.145,147.05,147.085,200600000.0
2009-05-12 07:47:00,147.09,147.1,147.045,147.055,163800000.0
2009-05-12 07:48:00,147.055,147.105,147.055,147.09,108400000.0
2009-05-12 07:49:00,147.105,147.14,147.105,147.14,62200000.0
2009-05-12 07:50:00,147.155,147.195,147.155,147.155,58800000.0
2009-05-12 07:51:00,147.16,147.165,147.12,147.165,112400000.0
2009-05-12 07:52:00,147.155,147.165,147.125,147.125,71200000.0
2009-05-12 07:53:00,147.13,147.16,147.12,147.155,58000000.0
2009-05-12 07:54:00,147.155,147.155,147.1,147.1,92400000.0
2009-05-12 07:55:00,147.095,147.125,147.025,147.12,129600000.0
2009-05-12 07:56:00,147.12,147.19,147.07,147.19,108000000.0
2009-05-12 07:57:00,147.19,147.24,147.165,147.22,96000000.0
2009-05-12 07:58:00,147.22,147.245,147.215,147.24,73600000.0
2009-05-12 07:59:00,147.225,147.255,147.2,147.235,117400000.0
2009-05-12 08:00:00,147.245,147.265,147.205,147.235,166000000.0
2009-05-12 08:01:00,147.235,147.26,147.235,147.245,56400000.0
2009-05-12 08:02:00,147.25,147.265,147.24,147.25,70400000.0
2009-05-12 08:03:00,147.25,147.295,147.24,147.285,192000000.0
2009-05-12 08:04:00,147.295,147.295,147.265,147.28,130400000.0
2009-05-12 08:05:00,147.28,147.3,147.255,147.255,66000000.0
2009-05-12 08:06:00,147.255,147.255,147.225,147.23,49600000.0
2009-05-12 08:07:00,147.22,147.22,147.06,147.06,315600000.0
2009-05-12 08:08:00,147.08,147.155,147.07,147.11,212400000.0
2009-05-12 08:09:00,147.115,147.12,147.075,147.105,198200000.0
2009-05-12 08:10:00,147.105,147.15,147.105,147.15,82000000.0
2009-05-12 08:11:00,147.15,147.155,147.095,147.11,157400000.0
2009-05-12 08:12:00,147.105,147.125,147.095,147.12,118800000.0
2009-05-12 08:13:00,147.1,147.125,147.075,147.105,227000000.0
2009-05-12 08:14:00,147.12,147.12,147.1,147.115,78800000.0
2009-05-12 08:15:00,147.115,147.115,147.1,147.105,182600000.0
2009-05-12 08:16:00,147.105,147.12,147.085,147.085,99600000.0
2009-05-12 08:17:00,147.085,147.085,147.035,147.035,169200000.0
2009-05-12 08:18:00,147.035,147.035,146.905,146.905,315000000.0
2009-05-12 08:19:00,146.905,146.99,146.9,146.99,214400000.0
2009-05-12 08:20:00,146.985,146.985,146.91,146.93,126600000.0
2009-05-12 08:21:00,146.93,147.09,146.92,147.075,298600000.0
2009-05-12 08:22:00,147.075,147.1,147.035,147.085,109200000.0
2009-05-12 08:23:00,147.07,147.085,147.02,147.03,135200000.0
2009-05-12 08:24:00,147.03,147.065,147.02,147.035,193400000.0
2009-05-12 08:25:00,147.045,147.09,147.03,147.065,111600000.0
2009-05-12 08:26:00,147.08,147.08,147.0,147.015,180200000.0
2009-05-12 08:27:00,147.02,147.02,146.86,146.925,335200000.0
2009-05-12 08:28:00,146.9,146.91,146.785,146.785,269800000.0
2009-05-12 08:29:00,146.78,146.83,146.78,146.82,220400000.0
2009-05-12 08:30:00,146.825,146.91,146.815,146.885,134000000.0
2009-05-12 08:31:00,146.885,146.955,146.885,146.955,128800000.0
2009-05-12 08:32:00,146.955,147.04,146.955,147.03,285600000.0
2009-05-12 08:33:00,147.035,147.075,147.015,147.04,220400000.0
2009-05-12 08:34:00,147.04,147.06,147.0,147.015,101200000.0
2009-05-12 08:35:00,147.01,147.025,146.96,146.975,313200000.0
2009-05-12 08:36:00,146.97,147.07,146.97,147.025,187800000.0
2009-05-12 08:37:00,147.025,147.035,146.98,147.035,110800000.0
2009-05-12 08:38:00,147.04,147.05,146.975,147.01,221400000.0
2009-05-12 08:39:00,147.01,147.015,146.955,146.97,198200000.0
2009-05-12 08:40:00,146.97,146.97,146.945,146.945,163600000.0
2009-05-12 08:41:00,146.945,146.975,146.93,146.97,388400000.0
2009-05-12 08:42:00,146.965,146.97,146.92,146.92,83600000.0
2009-05-12 08:43:00,146.92,146.99,146.92,146.985,205600000.0
2009-05-12 08:44:00,147.0,147.005,146.965,146.975,245400000.0
2009-05-12 08:45:00,146.975,147.05,146.965,147.035,223200000.0
2009-05-12 08:46:00,147.03,147.045,147.02,147.03,49000000.0
2009-05-12 08:47:00,147.03,147.04,147.015,147.03,129600000.0
2009-05-12 08:48:00,147.03,147.045,146.95,146.99,241800000.0
2009-05-12 08:49:00,146.985,147.035,146.975,147.005,286400000.0
2009-05-12 08:50:00,147.005,147.015,146.975,147.0,374400000.0
2009-05-12 08:51:00,146.995,147.03,146.985,147.015,112400000.0
2009-05-12 08:52:00,147.015,147.015,146.965,146.98,372600000.0
2009-05-12 08:53:00,146.975,147.04,146.97,147.035,148800000.0
2009-05-12 08:54:00,147.035,147.115,147.025,147.115,283800000.0
2009-05-12 08:55:00,147.11,147.14,147.1,147.135,161600000.0
2009-05-12 08:56:00,147.14,147.155,147.11,147.11,165800000.0
2009-05-12 08:57:00,147.12,147.19,147.12,147.175,200000000.0
2009-05-12 08:58:00,147.175,147.22,147.17,147.22,219200000.0
2009-05-12 08:59:00,147.22,147.235,147.185,147.2,182800000.0
2009-05-12 09:00:00,147.19,147.34,147.19,147.335,326800000.0
2009-05-12 09:01:00,147.32,147.32,147.215,147.245,267600000.0
2009-05-12 09:02:00,147.26,147.3,147.255,147.29,153800000.0
2009-05-12 09:03:00,147.29,147.31,147.285,147.3,124600000.0
2009-05-12 09:04:00,147.285,147.33,147.285,147.305,222200000.0
2009-05-12 09:05:00,147.305,147.335,147.275,147.32,325200000.0
2009-05-12 09:06:00,147.325,147.335,147.29,147.325,267200000.0
2009-05-12 09:07:00,147.325,147.345,147.26,147.335,163200000.0
2009-05-12 09:08:00,147.325,147.35,147.315,147.34,198000000.0
2009-05-12 09:09:00,147.335,147.48,147.32,147.48,279000000.0
2009-05-12 09:10:00,147.48,147.55,147.48,147.48,255600000.0
2009-05-12 09:11:00,147.47,147.475,147.415,147.45,227800000.0
2009-05-12 09:12:00,147.45,147.545,147.45,147.49,306400000.0
2009-05-12 09:13:00,147.495,147.56,147.49,147.56,275200000.0
2009-05-12 09:14:00,147.555,147.56,147.485,147.535,177800000.0
2009-05-12 09:15:00,147.54,147.66,147.52,147.655,291000000.0
2009-05-12 09:16:00,147.655,147.71,147.595,147.595,529400000.0
2009-05-12 09:17:00,147.595,147.625,147.565,147.59,287800000.0
2009-05-12 09:18:00,147.595,147.6,147.51,147.565,330600000.0
2009-05-12 09:19:00,147.565,147.63,147.555,147.62,303000000.0
2009-05-12 09:20:00,147.605,147.685,147.59,147.68,385000000.0
2009-05-12 09:21:00,147.695,147.735,147.665,147.7,213400000.0
2009-05-12 09:22:00,147.705,147.735,147.68,147.735,238000000.0
2009-05-12 09:23:00,147.75,147.82,147.75,147.8,248600000.0
2009-05-12 09:24:00,147.8,147.925,147.785,147.865,328400000.0
2009-05-12 09:25:00,147.86,147.9,147.81,147.81,231800000.0
2009-05-12 09:26:00,147.805,147.805,147.715,147.735,341000000.0
2009-05-12 09:27:00,147.725,147.865,147.72,147.815,275600000.0
2009-05-12 09:28:00,147.81,147.84,147.8,147.81,149000000.0
2009-05-12 09:29:00,147.805,147.825,147.73,147.74,173600000.0
2009-05-12 09:30:00,147.745,147.9,147.72,147.89,226200000.0
2009-05-12 09:31:00,147.89,147.89,147.82,147.85,277000000.0
2009-05-12 09:32:00,147.85,147.85,147.795,147.815,208600000.0
2009-05-12 09:33:00,147.81,147.84,147.78,147.795,221200000.0
2009-05-12 09:34:00,147.795,147.815,147.785,147.81,94200000.0
2009-05-12 09:35:00,147.81,147.815,147.75,147.79,110400000.0
2009-05-12 09:36:00,147.79,147.815,147.775,147.775,174000000.0
2009-05-12 09:37:00,147.775,147.88,147.775,147.875,272600000.0
2009-05-12 09:38:00,147.875,147.95,147.86,147.95,343600000.0
2009-05-12 09:39:00,147.945,148.01,147.93,147.995,510200000.0
2009-05-12 09:40:00,148.0,148.115,148.0,148.095,350800000.0
2009-05-12 09:41:00,148.105,148.15,148.06,148.1,268600000.0
2009-05-12 09:42:00,148.1,148.1,148.035,148.04,493200000.0
2009-05-12 09:43:00,148.035,148.055,148.0,148.055,337800000.0
2009-05-12 09:44:00,148.055,148.08,148.03,148.05,419200000.0
2009-05-12 09:45:00,148.055,148.06,147.985,148.03,391600000.0
2009-05-12 09:46:00,148.025,148.06,147.985,147.995,318400000.0
2009-05-12 09:47:00,147.98,148.04,147.97,148.0,379599999.0
2009-05-12 09:48:00,148.02,148.07,148.02,148.025,255000000.0
2009-05-12 09:49:00,148.025,148.065,148.015,148.035,258800000.0
2009-05-12 09:50:00,148.04,148.04,148.015,148.02,214000000.0
2009-05-12 09:51:00,148.03,148.03,147.985,148.01,230600000.0
2009-05-12 09:52:00,148.015,148.065,148.005,148.045,241000000.0
2009-05-12 09:53:00,148.035,148.05,147.99,148.015,274200000.0
2009-05-12 09:54:00,148.015,148.03,147.99,148.015,253400000.0
2009-05-12 09:55:00,148.015,148.06,147.975,148.06,129600000.0
2009-05-12 09:56:00,148.06,148.19,148.06,148.19,267800000.0
2009-05-12 09:57:00,148.195,148.325,148.18,148.305,368600000.0
2009-05-12 09:58:00,148.31,148.44,148.31,148.415,284600000.0
2009-05-12 09:59:00,148.415,148.445,148.35,148.42,308800000.0
2009-05-12 10:00:00,148.42,148.445,148.315,148.445,347200000.0
2009-05-12 10:01:00,148.445,148.5,148.445,148.475,302600000.0
2009-05-12 10:02:00,148.475,148.475,148.355,148.375,390600000.0
2009-05-12 10:03:00,148.375,148.375,148.265,148.265,385300000.0
2009-05-12 10:04:00,148.265,148.375,148.26,148.36,242600000.0
2009-05-12 10:05:00,148.38,148.38,148.25,148.28,282400000.0
2009-05-12 10:06:00,148.29,148.495,148.28,148.485,351400000.0
2009-05-12 10:07:00,148.485,148.51,148.435,148.46,292800000.0
2009-05-12 10:08:00,148.46,148.49,148.45,148.45,387600000.0
2009-05-12 10:09:00,148.45,148.465,148.375,148.41,369000000.0
2009-05-12 10:10:00,148.41,148.435,148.395,148.4,504200000.0
2009-05-12 10:11:00,148.385,148.535,148.35,148.46,415800000.0
2009-05-12 10:12:00,148.46,148.465,148.425,148.46,462800000.0
2009-05-12 10:13:00,148.46,148.51,148.445,148.495,348200000.0
2009-05-12 10:14:00,148.495,148.515,148.475,148.475,283000000.0
2009-05-12 10:15:00,148.48,148.58,148.46,148.57,293600000.0
2009-05-12 10:16:00,148.58,148.68,148.575,148.665,371700000.0
2009-05-12 10:17:00,148.665,148.665,148.64,148.66,190600000.0
2009-05-12 10:18:00,148.66,148.715,148.655,148.71,264600000.0
2009-05-12 10:19:00,148.72,148.79,148.71,148.77,278200000.0
2009-05-12 10:20:00,148.77,148.81,148.745,148.755,281400000.0
2009-05-12 10:21:00,148.755,148.805,148.73,148.745,311600000.0
2009-05-12 10:22:00,148.74,148.76,148.68,148.68,340200000.0
2009-05-12 10:23:00,148.68,148.69,148.625,148.63,310400000.0
2009-05-12 10:24:00,148.635,148.64,148.595,148.605,445800000.0
2009-05-12 10:25:00,148.605,148.745,148.605,148.735,477400000.0
2009-05-12 10:26:00,148.735,148.8,148.735,148.755,348000000.0
2009-05-12 10:27:00,148.77,148.86,148.735,148.755,411900000.0
2009-05-12 10:28:00,148.755,148.8,148.65,148.65,624200000.0
2009-05-12 10:29:00,148.65,148.665,148.59,148.615,288400000.0
2009-05-12 10:30:00,148.625,148.78,148.59,148.76,275600000.0
2009-05-12 10:31:00,148.76,148.925,148.76,148.915,421600000.0
2009-05-12 10:32:00,148.91,149.045,148.91,149.03,566100000.0
2009-05-12 10:33:00,149.03,149.03,148.96,148.99,222300000.0
2009-05-12 10:34:00,148.995,149.04,148.99,149.025,351600000.0
2009-05-12 10:35:00,149.035,149.045,149.005,149.02,371600000.0
2009-05-12 10:36:00,149.0,149.02,148.845,148.855,250900000.0
2009-05-12 10:37:00,148.855,148.895,148.83,148.85,246600000.0
2009-05-12 10:38:00,148.86,148.865,148.83,148.86,247400000.0
2009-05-12 10:39:00,148.86,148.86,148.745,148.755,273400000.0
2009-05-12 10:40:00,148.75,148.79,148.72,148.755,522800000.0
2009-05-12 10:41:00,148.755,148.76,148.665,148.665,417700000.0
2009-05-12 10:42:00,148.68,148.73,148.67,148.73,238800000.0
2009-05-12 10:43:00,148.73,148.73,148.665,148.695,237900000.0
2009-05-12 10:44:00,148.695,148.71,148.675,148.685,78000000.0
2009-05-12 10:45:00,148.715,148.745,148.71,148.74,255800000.0
2009-05-12 10:46:00,148.74,148.765,148.705,148.765,114400000.0
2009-05-12 10:47:00,148.765,148.855,148.74,148.84,275400000.0
2009-05-12 10:48:00,148.835,149.005,148.785,148.975,324700000.0
2009-05-12 10:49:00,148.975,148.99,148.89,148.89,399600000.0
2009-05-12 10:50:00,148.895,148.95,148.885,148.94,341800000.0
2009-05-12 10:51:00,148.94,148.94,148.86,148.88,316400000.0
2009-05-12 10:52:00,148.885,148.935,148.86,148.935,361400000.0
2009-05-12 10:53:00,148.925,148.955,148.89,148.905,476800000.0
2009-05-12 10:54:00,148.905,148.985,148.86,148.97,368200000.0
2009-05-12 10:55:00,148.97,149.02,148.935,148.99,354400000.0
2009-05-12 10:56:00,148.98,148.995,148.91,148.915,278600000.0
2009-05-12 10:57:00,148.91,148.945,148.84,148.855,374000000.0
2009-05-12 10:58:00,148.86,148.93,148.835,148.915,241000000.0
2009-05-12 10:59:00,148.9,148.9,148.84,148.88,387600000.0
2009-05-12 11:00:00,148.88,148.955,148.85,148.955,345400000.0
2009-05-12 11:01:00,148.945,149.0,148.945,148.975,127200000.0
2009-05-12 11:02:00,148.98,149.095,148.975,149.095,153400000.0
2009-05-12 11:03:00,149.1,149.22,149.08,149.205,273500000.0
2009-05-12 11:04:00,149.205,149.205,149.145,149.155,148600000.0
2009-05-12 11:05:00,149.135,149.24,149.125,149.22,270800000.0
2009-05-12 11:06:00,149.225,149.245,149.2,149.245,194000000.0
2009-05-12 11:07:00,149.245,149.255,149.18,149.18,327000000.0
2009-05-12 11:08:00,149.165,149.2,149.155,149.195,275400000.0
2009-05-12 11:09:00,149.195,149.215,149.145,149.165,193400000.0
2009-05-12 11:10:00,149.165,149.335,149.165,149.31,224400000.0
2009-05-12 11:11:00,149.31,149.36,149.24,149.355,307100000.0
2009-05-12 11:12:00,149.35,149.355,149.275,149.28,330400000.0
2009-05-12 11:13:00,149.28,149.28,149.205,149.225,226000000.0
2009-05-12 11:14:00,149.225,149.275,149.22,149.26,351400000.0
2009-05-12 11:15:00,149.26,149.31,149.26,149.28,257400000.0
2009-05-12 11:16:00,149.28,149.315,149.26,149.28,345600000.0
2009-05-12 11:17:00,149.28,149.37,149.265,149.34,200400000.0
2009-05-12 11:18:00,149.34,149.485,149.325,149.47,263600000.0
2009-05-12 11:19:00,149.45,149.465,149.32,149.32,400800000.0
2009-05-12 11:20:00,149.32,149.33,149.235,149.26,331200000.0
2009-05-12 11:21:00,149.27,149.32,149.205,149.32,301600000.0
2009-05-12 11:22:00,149.32,149.36,149.22,149.245,306600000.0
2009-05-12 11:23:00,149.255,149.31,149.21,149.275,443200000.0
2009-05-12 11:24:00,149.275,149.275,149.13,149.135,314600000.0
2009-05-12 11:25:00,149.135,149.165,149.115,149.115,301000000.0
2009-05-12 11:26:00,149.105,149.17,149.095,149.145,260400000.0
2009-05-12 11:27:00,149.145,149.215,149.13,149.215,403600000.0
2009-05-12 11:28:00,149.215,149.215,149.085,149.11,283600000.0
2009-05-12 11:29:00,149.115,149.135,149.025,149.05,361200000.0
2009-05-12 11:30:00,149.055,149.1,149.05,149.05,176000000.0
2009-05-12 11:31:00,149.055,149.15,149.035,149.045,317000000.0
2009-05-12 11:32:00,149.025,149.03,148.975,148.99,126800000.0
2009-05-12 11:33:00,148.98,149.02,148.975,148.975,423000000.0
2009-05-12 11:34:00,148.975,149.085,148.965,149.085,538000000.0
2009-05-12 11:35:00,149.075,149.105,149.035,149.06,609400000.0
2009-05-12 11:36:00,149.06,149.08,149.03,149.04,396600000.0
2009-05-12 11:37:00,149.04,149.06,149.0,149.0,502200000.0
2009-05-12 11:38:00,148.995,149.005,148.885,148.915,381000000.0
2009-05-12 11:39:00,148.92,148.955,148.89,148.89,449200000.0
2009-05-12 11:40:00,148.91,149.07,148.865,149.06,481600000.0
2009-05-12 11:41:00,149.055,149.055,148.995,149.02,546500000.0
2009-05-12 11:42:00,149.025,149.07,149.025,149.045,293200000.0
2009-05-12 11:43:00,149.045,149.045,149.0,149.02,545800000.0
2009-05-12 11:44:00,149.02,149.035,148.97,148.97,609800000.0
2009-05-12 11:45:00,148.975,149.045,148.975,149.035,294400000.0
2009-05-12 11:46:00,149.035,149.035,149.005,149.01,148200000.0
2009-05-12 11:47:00,149.01,149.105,149.01,149.095,301600000.0
2009-05-12 11:48:00,149.095,149.165,149.085,149.14,285600000.0
2009-05-12 11:49:00,149.145,149.15,149.09,149.09,207400000.0
2009-05-12 11:50:00,149.09,149.14,149.085,149.1,193600000.0
2009-05-12 11:51:00,149.1,149.185,149.095,149.175,216400000.0
2009-05-12 11:52:00,149.175,149.235,149.165,149.23,182400000.0
2009-05-12 11:53:00,149.23,149.285,149.23,149.255,234800000.0
2009-05-12 11:54:00,149.25,149.28,149.215,149.25,396200000.0
2009-05-12 11:55:00,149.25,149.27,149.2,149.205,484800000.0
2009-05-12 11:56:00,149.205,149.245,149.145,149.22,393800000.0
2009-05-12 11:57:00,149.22,149.235,149.21,149.23,199800000.0
2009-05-12 11:58:00,149.24,149.26,149.23,149.24,265400000.0
2009-05-12 11:59:00,149.235,149.27,149.215,149.215,233200000.0
2009-05-12 12:00:00,149.215,149.22,149.135,149.16,330200000.0
2009-05-12 12:01:00,149.155,149.25,149.155,149.225,260000000.0
2009-05-12 12:02:00,149.225,149.275,149.215,149.24,337000000.0
2009-05-12 12:03:00,149.24,149.265,149.205,149.205,202600000.0
2009-05-12 12:04:00,149.205,149.22,149.165,149.17,179000000.0
2009-05-12 12:05:00,149.16,149.17,149.145,149.165,204800000.0
2009-05-12 12:06:00,149.165,149.185,149.155,149.18,136000000.0
2009-05-12 12:07:00,149.185,149.265,149.175,149.26,211000000.0
2009-05-12 12:08:00,149.235,149.295,149.205,149.29,192800000.0
2009-05-12 12:09:00,149.285,149.285,149.18,149.21,338800000.0
2009-05-12 12:10:00,149.21,149.215,149.15,149.21,263600000.0
2009-05-12 12:11:00,149.205,149.295,149.19,149.255,308000000.0
2009-05-12 12:12:00,149.255,149.255,149.175,149.18,454400000.0
2009-05-12 12:13:00,149.18,149.245,149.18,149.21,318600000.0
2009-05-12 12:14:00,149.21,149.225,149.15,149.175,405200000.0
2009-05-12 12:15:00,149.175,149.18,149.035,149.06,369000000.0
2009-05-12 12:16:00,149.06,149.065,149.015,149.02,399200000.0
2009-05-12 12:17:00,149.025,149.055,148.995,149.01,396200000.0
2009-05-12 12:18:00,149.02,149.025,148.995,149.0,385400000.0
2009-05-12 12:19:00,149.0,149.055,149.0,149.035,385200000.0
2009-05-12 12:20:00,149.025,149.05,149.005,149.01,155200000.0
2009-05-12 12:21:00,149.0,149.0,148.955,148.97,346200000.0
2009-05-12 12:22:00,148.97,149.0,148.945,148.955,226800000.0
2009-05-12 12:23:00,148.95,148.955,148.845,148.875,375400000.0
2009-05-12 12:24:00,148.865,148.87,148.805,148.82,422000000.0
2009-05-12 12:25:00,148.82,148.885,148.815,148.83,496200000.0
2009-05-12 12:26:00,148.835,148.845,148.81,148.845,237600000.0
2009-05-12 12:27:00,148.845,148.88,148.825,148.865,487600000.0
2009-05-12 12:28:00,148.865,148.875,148.74,148.745,448800000.0
2009-05-12 12:29:00,148.745,148.76,148.64,148.66,482000000.0
2009-05-12 12:30:00,148.65,148.75,148.645,148.72,336000000.0
2009-05-12 12:31:00,148.72,148.73,148.69,148.72,180800000.0
2009-05-12 12:32:00,148.725,148.75,148.695,148.725,284600000.0
2009-05-12 12:33:00,148.725,148.725,148.705,148.71,108000000.0
2009-05-12 12:34:00,148.71,148.725,148.625,148.66,363000000.0
2009-05-12 12:35:00,148.66,148.675,148.64,148.66,271800000.0
2009-05-12 12:36:00,148.645,148.68,148.635,148.645,259800000.0
2009-05-12 12:37:00,148.645,148.695,148.64,148.69,225600000.0
2009-05-12 12:38:00,148.69,148.79,148.675,148.755,210200000.0
2009-05-12 12:39:00,148.755,148.78,148.745,148.75,405600000.0
2009-05-12 12:40:00,148.75,148.81,148.73,148.78,461000000.0
2009-05-12 12:41:00,148.78,148.8,148.77,148.795,253200000.0
2009-05-12 12:42:00,148.795,148.83,148.77,148.82,454800000.0
2009-05-12 12:43:00,148.83,148.885,148.83,148.885,404800000.0
2009-05-12 12:44:00,148.88,148.885,148.855,148.865,181000000.0
2009-05-12 12:45:00,148.86,148.9,148.86,148.885,260800000.0
2009-05-12 12:46:00,148.885,148.92,148.875,148.9,145000000.0
2009-05-12 12:47:00,148.91,148.925,148.895,148.905,166000000.0
2009-05-12 12:48:00,148.905,148.97,148.905,148.95,196000000.0
2009-05-12 12:49:00,148.95,148.96,148.91,148.91,300800000.0
2009-05-12 12:50:00,148.91,148.925,148.89,148.895,230000000.0
2009-05-12 12:51:00,148.89,148.91,148.875,148.91,498200000.0
2009-05-12 12:52:00,148.91,148.93,148.895,148.915,475800000.0
2009-05-12 12:53:00,148.93,148.95,148.875,148.89,417800000.0
2009-05-12 12:54:00,148.89,148.91,148.81,148.83,422600000.0
2009-05-12 12:55:00,148.835,148.875,148.835,148.85,356200000.0
2009-05-12 12:56:00,148.865,148.875,148.8,148.815,254400000.0
2009-05-12 12:57:00,148.815,148.84,148.8,148.82,447200000.0
2009-05-12 12:58:00,148.82,148.82,148.68,148.68,308400000.0
2009-05-12 12:59:00,148.685,148.75,148.665,148.73,329800000.0
2009-05-12 13:00:00,148.73,148.78,148.655,148.665,294200000.0
2009-05-12 13:01:00,148.67,148.73,148.665,148.71,301800000.0
2009-05-12 13:02:00,148.71,148.725,148.695,148.725,332400000.0
2009-05-12 13:03:00,148.725,148.74,148.705,148.705,316600000.0
2009-05-12 13:04:00,148.7,148.7,148.59,148.625,561400000.0
2009-05-12 13:05:00,148.625,148.65,148.54,148.56,534600000.0
2009-05-12 13:06:00,148.56,148.58,148.51,148.545,510800000.0
2009-05-12 13:07:00,148.55,148.66,148.54,148.62,445000000.0
2009-05-12 13:08:00,148.62,148.69,148.62,148.685,217200000.0
2009-05-12 13:09:00,148.685,148.685,148.65,148.655,158600000.0
2009-05-12 13:10:00,148.655,148.68,148.65,148.655,89600000.0
2009-05-12 13:11:00,148.655,148.68,148.65,148.68,252400000.0
2009-05-12 13:12:00,148.675,148.71,148.67,148.685,241800000.0
2009-05-12 13:13:00,148.7,148.7,148.65,148.65,212800000.0
2009-05-12 13:14:00,148.65,148.67,148.64,148.665,172600000.0
2009-05-12 13:15:00,148.665,148.67,148.65,148.665,54800000.0
2009-05-12 13:16:00,148.67,148.755,148.665,148.755,74600000.0
2009-05-12 13:17:00,148.755,148.795,148.735,148.735,296800000.0
2009-05-12 13:18:00,148.725,148.735,148.65,148.685,183000000.0
2009-05-12 13:19:00,148.685,148.705,148.66,148.685,386200000.0
2009-05-12 13:20:00,148.68,148.705,148.68,148.695,60600000.0
2009-05-12 13:21:00,148.695,148.73,148.68,148.69,171000000.0
2009-05-12 13:22:00,148.68,148.71,148.64,148.645,143800000.0
2009-05-12 13:23:00,148.645,148.675,148.645,148.655,158000000.0
2009-05-12 13:24:00,148.655,148.67,148.61,148.615,358800000.0
2009-05-12 13:25:00,148.615,148.63,148.6,148.605,149600000.0
2009-05-12 13:26:00,148.595,148.705,148.59,148.705,162000000.0
2009-05-12 13:27:00,148.695,148.695,148.625,148.66,332400000.0
2009-05-12 13:28:00,148.66,148.7,148.65,148.675,229000000.0
2009-05-12 13:29:00,148.675,148.72,148.675,148.715,377200000.0
2009-05-12 13:30:00,148.705,148.74,148.69,148.725,313200000.0
2009-05-12 13:31:00,148.73,148.75,148.705,148.73,272400000.0
2009-05-12 13:32:00,148.74,148.745,148.7,148.7,133200000.0
2009-05-12 13:33:00,148.71,148.71,148.635,148.635,170200000.0
2009-05-12 13:34:00,148.635,148.645,148.56,148.59,357800000.0
2009-05-12 13:35:00,148.59,148.59,148.385,148.395,283400000.0
2009-05-12 13:36:00,148.395,148.495,148.375,148.47,262600000.0
2009-05-12 13:37:00,148.47,148.505,148.465,148.5,158400000.0
2009-05-12 13:38:00,148.5,148.5,148.46,148.47,198400000.0
2009-05-12 13:39:00,148.47,148.55,148.46,148.51,234400000.0
2009-05-12 13:40:00,148.51,148.53,148.47,148.5,176600000.0
2009-05-12 13:41:00,148.49,148.49,148.41,148.42,363800000.0
2009-05-12 13:42:00,148.415,148.445,148.395,148.435,182600000.0
2009-05-12 13:43:00,148.43,148.52,148.425,148.495,434000000.0
2009-05-12 13:44:00,148.49,148.57,148.49,148.535,257200000.0
2009-05-12 13:45:00,148.535,148.66,148.515,148.655,323800000.0
2009-05-12 13:46:00,148.65,148.69,148.64,148.67,207800000.0
2009-05-12 13:47:00,148.67,148.76,148.67,148.72,299800000.0
2009-05-12 13:48:00,148.73,148.8,148.695,148.77,362400000.0
2009-05-12 13:49:00,148.77,148.865,148.69,148.855,389200000.0
2009-05-12 13:50:00,148.855,148.855,148.8,148.845,216800000.0
2009-05-12 13:51:00,148.845,148.85,148.795,148.825,326400000.0
2009-05-12 13:52:00,148.825,148.84,148.735,148.735,307600000.0
2009-05-12 13:53:00,148.735,148.845,148.735,148.84,489200000.0
2009-05-12 13:54:00,148.84,148.845,148.785,148.82,515600000.0
2009-05-12 13:55:00,148.825,148.885,148.705,148.715,271800000.0
2009-05-12 13:56:00,148.705,148.875,148.705,148.845,374200000.0
2009-05-12 13:57:00,148.835,148.84,148.81,148.83,153600000.0
2009-05-12 13:58:00,148.84,148.84,148.67,148.75,420200000.0
2009-05-12 13:59:00,148.75,148.81,148.745,148.81,322200000.0
2009-05-12 14:00:00,148.81,148.81,148.71,148.73,263200000.0
2009-05-12 14:01:00,148.735,148.855,148.735,148.85,374400000.0
2009-05-12 14:02:00,148.845,148.855,148.815,148.84,308600000.0
2009-05-12 14:03:00,148.84,148.89,148.83,148.88,125800000.0
2009-05-12 14:04:00,148.89,148.9,148.78,148.8,281000000.0
2009-05-12 14:05:00,148.805,148.835,148.77,148.77,317000000.0
2009-05-12 14:06:00,148.77,148.78,148.735,148.78,408800000.0
2009-05-12 14:07:00,148.78,148.82,148.735,148.82,422800000.0
2009-05-12 14:08:00,148.825,148.9,148.825,148.83,369600000.0
2009-05-12 14:09:00,148.83,148.875,148.82,148.835,213000000.0
2009-05-12 14:10:00,148.84,148.87,148.83,148.835,182000000.0
2009-05-12 14:11:00,148.835,148.835,148.77,148.79,284000000.0
2009-05-12 14:12:00,148.8,148.815,148.77,148.78,379200000.0
2009-05-12 14:13:00,148.785,148.8,148.745,148.745,232400000.0
2009-05-12 14:14:00,148.745,148.77,148.725,148.735,201200000.0
2009-05-12 14:15:00,148.735,148.815,148.725,148.755,343000000.0
2009-05-12 14:16:00,148.775,148.84,148.74,148.84,309200000.0
2009-05-12 14:17:00,148.84,148.89,148.81,148.885,212200000.0
2009-05-12 14:18:00,148.885,148.895,148.79,148.8,192400000.0
2009-05-12 14:19:00,148.8,148.8,148.72,148.765,297200000.0
2009-05-12 14:20:00,148.775,148.8,148.725,148.735,342200000.0
2009-05-12 14:21:00,148.73,148.77,148.68,148.685,433600000.0
2009-05-12 14:22:00,148.68,148.69,148.65,148.69,416600000.0
2009-05-12 14:23:00,148.685,148.72,148.68,148.7,136600000.0
2009-05-12 14:24:00,148.695,148.78,148.69,148.715,319200000.0
2009-05-12 14:25:00,148.715,148.73,148.675,148.675,414600000.0
2009-05-12 14:26:00,148.675,148.685,148.605,148.64,480400000.0
2009-05-12 14:27:00,148.64,148.64,148.56,148.575,254800000.0
2009-05-12 14:28:00,148.575,148.67,148.575,148.65,343800000.0
2009-05-12 14:29:00,148.65,148.71,148.605,148.605,422600000.0
2009-05-12 14:30:00,148.615,148.75,148.545,148.73,343300000.0
2009-05-12 14:31:00,148.73,148.775,148.68,148.77,405200000.0
2009-05-12 14:32:00,148.77,148.855,148.65,148.71,522400000.0
2009-05-12 14:33:00,148.7,148.81,148.7,148.795,473400000.0
2009-05-12 14:34:00,148.79,148.81,148.735,148.735,426600000.0
2009-05-12 14:35:00,148.735,148.735,148.55,148.57,598200000.0
2009-05-12 14:36:00,148.57,148.6,148.475,148.505,386800000.0
2009-05-12 14:37:00,148.495,148.59,148.465,148.525,474400000.0
2009-05-12 14:38:00,148.525,148.53,148.385,148.46,501600000.0
2009-05-12 14:39:00,148.46,148.53,148.425,148.445,523000000.0
2009-05-12 14:40:00,148.455,148.52,148.45,148.52,556400000.0
2009-05-12 14:41:00,148.53,148.665,148.49,148.625,509400000.0
2009-05-12 14:42:00,148.62,148.725,148.62,148.7,353900000.0
2009-05-12 14:43:00,148.7,148.71,148.58,148.65,570600000.0
2009-05-12 14:44:00,148.645,148.645,148.575,148.635,375000000.0
2009-05-12 14:45:00,148.645,148.665,148.595,148.595,427400000.0
2009-05-12 14:46:00,148.59,148.69,148.59,148.69,474000000.0
2009-05-12 14:47:00,148.69,148.69,148.525,148.54,429200000.0
2009-05-12 14:48:00,148.54,148.655,148.525,148.54,562400000.0
2009-05-12 14:49:00,148.55,148.64,148.535,148.635,399600000.0
2009-05-12 14:50:00,148.62,148.635,148.585,148.6,443200000.0
2009-05-12 14:51:00,148.595,148.62,148.49,148.525,507400000.0
2009-05-12 14:52:00,148.525,148.68,148.525,148.68,409400000.0
2009-05-12 14:53:00,148.685,148.72,148.625,148.63,372200000.0
2009-05-12 14:54:00,148.625,148.645,148.55,148.6,247400000.0
2009-05-12 14:55:00,148.605,148.62,148.555,148.555,124000000.0
2009-05-12 14:56:00,148.555,148.66,148.555,148.66,108200000.0
2009-05-12 14:57:00,148.66,148.675,148.57,148.585,189000000.0
2009-05-12 14:58:00,148.585,148.61,148.515,148.52,140400000.0
2009-05-12 14:59:00,148.525,148.545,148.37,148.37,175200000.0
2009-05-12 15:00:00,148.365,148.65,148.345,148.6,172400000.0
2009-05-12 15:01:00,148.59,148.865,148.565,148.805,290000000.0
2009-05-12 15:02:00,148.795,148.815,148.715,148.745,220600000.0
2009-05-12 15:03:00,148.745,148.755,148.565,148.59,161200000.0
2009-05-12 15:04:00,148.59,148.69,148.56,148.625,253200000.0
2009-05-12 15:05:00,148.625,148.655,148.6,148.64,190400000.0
2009-05-12 15:06:00,148.64,148.66,148.61,148.65,221800000.0
2009-05-12 15:07:00,148.65,148.705,148.625,148.68,284600000.0
2009-05-12 15:08:00,148.68,148.695,148.535,148.55,276800000.0
2009-05-12 15:09:00,148.545,148.58,148.52,148.55,174000000.0
2009-05-12 15:10:00,148.555,148.565,148.47,148.515,182600000.0
2009-05-12 15:11:00,148.525,148.61,148.52,148.605,186200000.0
2009-05-12 15:12:00,148.605,148.605,148.55,148.57,238800000.0
2009-05-12 15:13:00,148.57,148.595,148.55,148.56,168200000.0
2009-05-12 15:14:00,148.55,148.56,148.48,148.51,217200000.0
2009-05-12 15:15:00,148.505,148.535,148.45,148.535,166600000.0
2009-05-12 15:16:00,148.54,148.555,148.485,148.515,140400000.0
2009-05-12 15:17:00,148.515,148.56,148.495,148.56,117200000.0
2009-05-12 15:18:00,148.56,148.575,148.49,148.505,371200000.0
2009-05-12 15:19:00,148.515,148.55,148.495,148.51,317400000.0
2009-05-12 15:20:00,148.5,148.5,148.375,148.42,348800000.0
2009-05-12 15:21:00,148.42,148.455,148.375,148.38,201000000.0
2009-05-12 15:22:00,148.38,148.46,148.375,148.45,287200000.0
2009-05-12 15:23:00,148.45,148.485,148.43,148.45,301800000.0
2009-05-12 15:24:00,148.45,148.475,148.41,148.435,297600000.0
2009-05-12 15:25:00,148.44,148.495,148.4,148.405,376400000.0
2009-05-12 15:26:00,148.415,148.415,148.17,148.28,362000000.0
2009-05-12 15:27:00,148.28,148.345,148.245,148.335,315800000.0
2009-05-12 15:28:00,148.35,148.35,148.225,148.26,410200000.0
2009-05-12 15:29:00,148.26,148.26,148.165,148.215,245000000.0
2009-05-12 15:30:00,148.21,148.225,148.155,148.185,345800000.0
2009-05-12 15:31:00,148.185,148.265,148.115,148.185,304000000.0
2009-05-12 15:32:00,148.185,148.185,148.08,148.175,414400000.0
2009-05-12 15:33:00,148.17,148.17,148.025,148.035,442600000.0
2009-05-12 15:34:00,148.035,148.035,147.9,147.985,620499998.0
2009-05-12 15:35:00,147.985,148.02,147.925,147.925,347600000.0
2009-05-12 15:36:00,147.935,147.955,147.87,147.87,263200000.0
2009-05-12 15:37:00,147.875,147.895,147.785,147.82,245000000.0
2009-05-12 15:38:00,147.815,147.815,147.695,147.71,247800000.0
2009-05-12 15:39:00,147.71,147.77,147.535,147.545,244800000.0
2009-05-12 15:40:00,147.545,147.59,147.545,147.565,309400000.0
2009-05-12 15:41:00,147.565,147.61,147.53,147.575,467800000.0
2009-05-12 15:42:00,147.575,147.6,147.55,147.56,301200000.0
2009-05-12 15:43:00,147.57,147.67,147.57,147.655,363200000.0
2009-05-12 15:44:00,147.65,147.71,147.63,147.685,294200000.0
2009-05-12 15:45:00,147.69,147.75,147.65,147.71,363800000.0
2009-05-12 15:46:00,147.71,147.77,147.62,147.635,445200000.0
2009-05-12 15:47:00,147.62,147.625,147.575,147.58,257800000.0
2009-05-12 15:48:00,147.57,147.615,147.535,147.57,256800000.0
2009-05-12 15:49:00,147.575,147.59,147.5,147.505,284000000.0
2009-05-12 15:50:00,147.505,147.505,147.355,147.37,266200000.0
2009-05-12 15:51:00,147.375,147.545,147.37,147.545,267000000.0
2009-05-12 15:52:00,147.55,147.66,147.545,147.565,228400000.0
2009-05-12 15:53:00,147.58,147.6,147.515,147.52,305600000.0
2009-05-12 15:54:00,147.52,147.58,147.515,147.57,233200000.0
2009-05-12 15:55:00,147.57,147.625,147.535,147.61,150200000.0
2009-05-12 15:56:00,147.61,147.63,147.555,147.59,183600000.0
2009-05-12 15:57:00,147.62,147.68,147.615,147.655,171000000.0
2009-05-12 15:58:00,147.655,147.685,147.635,147.685,137600001.0
2009-05-12 15:59:00,147.675,147.735,147.635,147.665,277600000.0
2009-05-12 16:00:00,147.665,147.67,147.515,147.53,282000000.0
2009-05-12 16:01:00,147.53,147.615,147.525,147.61,263000000.0
2009-05-12 16:02:00,147.605,147.625,147.515,147.595,341000000.0
2009-05-12 16:03:00,147.58,147.585,147.515,147.52,238200000.0
2009-05-12 16:04:00,147.52,147.565,147.46,147.55,173000000.0
2009-05-12 16:05:00,147.54,147.55,147.3,147.35,315000000.0
2009-05-12 16:06:00,147.345,147.42,147.335,147.36,220800000.0
2009-05-12 16:07:00,147.36,147.36,147.14,147.14,375600000.0
2009-05-12 16:08:00,147.135,147.15,147.07,147.13,249000000.0
2009-05-12 16:09:00,147.13,147.22,147.105,147.195,234200000.0
2009-05-12 16:10:00,147.21,147.21,147.11,147.145,270200000.0
2009-05-12 16:11:00,147.145,147.145,147.0,147.03,247000000.0
2009-05-12 16:12:00,147.045,147.09,147.04,147.06,228400000.0
2009-05-12 16:13:00,147.06,147.075,147.025,147.035,211600000.0
2009-05-12 16:14:00,147.035,147.055,146.825,146.855,438800000.0
2009-05-12 16:15:00,146.87,146.915,146.845,146.9,503000000.0
2009-05-12 16:16:00,146.905,147.045,146.885,147.045,511400000.0
2009-05-12 16:17:00,147.045,147.135,147.035,147.135,368600000.0
2009-05-12 16:18:00,147.135,147.2,147.105,147.18,272600000.0
2009-05-12 16:19:00,147.185,147.22,147.16,147.19,311800000.0
2009-05-12 16:20:00,147.195,147.285,147.16,147.215,409000000.0
2009-05-12 16:21:00,147.22,147.305,147.2,147.305,447200000.0
2009-05-12 16:22:00,147.295,147.365,147.29,147.365,486200000.0
2009-05-12 16:23:00,147.37,147.41,147.345,147.345,395200000.0
2009-05-12 16:24:00,147.345,147.395,147.325,147.35,488000000.0
2009-05-12 16:25:00,147.35,147.38,147.32,147.325,254800000.0
2009-05-12 16:26:00,147.325,147.34,147.22,147.22,236000000.0
2009-05-12 16:27:00,147.22,147.35,147.185,147.23,384200000.0
2009-05-12 16:28:00,147.23,147.23,147.18,147.2,246200000.0
2009-05-12 16:29:00,147.205,147.23,147.155,147.165,254400000.0
2009-05-12 16:30:00,147.165,147.185,147.13,147.165,366800000.0
2009-05-12 16:31:00,147.16,147.255,147.135,147.22,284200000.0
2009-05-12 16:32:00,147.215,147.225,147.175,147.195,238000000.0
2009-05-12 16:33:00,147.2,147.22,147.14,147.15,188600000.0
2009-05-12 16:34:00,147.145,147.17,147.09,147.095,179600000.0
2009-05-12 16:35:00,147.095,147.135,147.065,147.125,209600000.0
2009-05-12 16:36:00,147.125,147.15,146.995,147.15,261600000.0
2009-05-12 16:37:00,147.145,147.145,147.02,147.07,273400000.0
2009-05-12 16:38:00,147.07,147.115,147.03,147.105,260400000.0
2009-05-12 16:39:00,147.105,147.175,147.095,147.135,277400000.0
2009-05-12 16:40:00,147.135,147.135,147.05,147.09,243400000.0
2009-05-12 16:41:00,147.09,147.125,147.055,147.095,283200000.0
2009-05-12 16:42:00,147.095,147.155,147.095,147.135,266400000.0
2009-05-12 16:43:00,147.14,147.18,147.12,147.155,186400000.0
2009-05-12 16:44:00,147.16,147.27,147.16,147.26,227600000.0
2009-05-12 16:45:00,147.28,147.295,147.225,147.27,173800000.0
2009-05-12 16:46:00,147.275,147.3,147.26,147.285,152600000.0
2009-05-12 16:47:00,147.285,147.345,147.28,147.345,189600000.0
2009-05-12 16:48:00,147.355,147.505,147.345,147.48,236000000.0
2009-05-12 16:49:00,147.48,147.505,147.39,147.425,187200000.0
2009-05-12 16:50:00,147.425,147.455,147.24,147.255,191600000.0
2009-05-12 16:51:00,147.235,147.27,147.19,147.22,335800000.0
2009-05-12 16:52:00,147.225,147.23,147.175,147.195,374400000.0
2009-05-12 16:53:00,147.195,147.195,147.115,147.13,243800000.0
2009-05-12 16:54:00,147.13,147.22,147.1,147.215,222800000.0
2009-05-12 16:55:00,147.215,147.225,147.145,147.175,283000000.0
2009-05-12 16:56:00,147.165,147.165,147.11,147.16,354400000.0
2009-05-12 16:57:00,147.16,147.205,147.145,147.145,233600000.0
2009-05-12 16:58:00,147.15,147.335,147.135,147.335,308400000.0
2009-05-12 16:59:00,147.335,147.455,147.295,147.41,310400000.0
2009-05-12 17:00:00,147.425,147.445,147.37,147.44,372400001.0
2009-05-12 17:01:00,147.425,147.445,147.195,147.205,444500000.0
2009-05-12 17:02:00,147.205,147.425,147.195,147.295,342600000.0
2009-05-12 17:03:00,147.295,147.34,147.275,147.335,217400000.0
2009-05-12 17:04:00,147.355,147.465,147.355,147.465,231200000.0
2009-05-12 17:05:00,147.46,147.565,147.46,147.505,412800000.0
2009-05-12 17:06:00,147.51,147.51,147.42,147.49,471000000.0
2009-05-12 17:07:00,147.485,147.515,147.415,147.425,241000000.0
2009-05-12 17:08:00,147.415,147.43,147.34,147.37,300200000.0
2009-05-12 17:09:00,147.37,147.4,147.34,147.345,412200000.0
2009-05-12 17:10:00,147.31,147.355,147.205,147.265,348400000.0
2009-05-12 17:11:00,147.25,147.395,147.25,147.395,449000000.0
2009-05-12 17:12:00,147.4,147.44,147.33,147.34,403800000.0
2009-05-12 17:13:00,147.34,147.385,147.21,147.24,289000000.0
2009-05-12 17:14:00,147.24,147.395,147.24,147.355,266200000.0
2009-05-12 17:15:00,147.355,147.355,147.255,147.275,328800000.0
2009-05-12 17:16:00,147.27,147.295,147.26,147.295,253800000.0
2009-05-12 17:17:00,147.305,147.32,147.235,147.235,425200000.0
2009-05-12 17:18:00,147.235,147.325,147.19,147.245,250400000.0
2009-05-12 17:19:00,147.245,147.27,147.235,147.25,274600000.0
2009-05-12 17:20:00,147.25,147.285,147.225,147.24,229000000.0
2009-05-12 17:21:00,147.245,147.245,147.165,147.165,291200000.0
2009-05-12 17:22:00,147.16,147.2,147.13,147.195,324600000.0
2009-05-12 17:23:00,147.195,147.25,147.17,147.25,354200000.0
2009-05-12 17:24:00,147.255,147.32,147.255,147.26,344200000.0
2009-05-12 17:25:00,147.24,147.275,147.22,147.275,209600000.0
2009-05-12 17:26:00,147.265,147.3,147.225,147.285,354000000.0
2009-05-12 17:27:00,147.3,147.34,147.28,147.295,317600000.0
2009-05-12 17:28:00,147.315,147.46,147.28,147.42,363200000.0
2009-05-12 17:29:00,147.42,147.51,147.395,147.49,321800000.0
2009-05-12 17:30:00,147.49,147.56,147.435,147.475,507800000.0
2009-05-12 17:31:00,147.48,147.48,147.4,147.43,468800000.0
2009-05-12 17:32:00,147.44,147.47,147.41,147.43,435200000.0
2009-05-12 17:33:00,147.435,147.455,147.43,147.43,326800000.0
2009-05-12 17:34:00,147.43,147.455,147.4,147.41,385600000.0
2009-05-12 17:35:00,147.41,147.46,147.41,147.435,318800000.0
2009-05-12 17:36:00,147.43,147.445,147.395,147.395,315200000.0
2009-05-12 17:37:00,147.39,147.425,147.365,147.415,173800000.0
2009-05-12 17:38:00,147.41,147.475,147.39,147.44,171200000.0
2009-05-12 17:39:00,147.43,147.435,147.415,147.43,84000000.0
2009-05-12 17:40:00,147.425,147.505,147.415,147.495,74200000.0
2009-05-12 17:41:00,147.5,147.5,147.43,147.43,108000000.0
2009-05-12 17:42:00,147.435,147.445,147.375,147.38,93200000.0
2009-05-12 17:43:00,147.37,147.38,147.22,147.23,454600000.0
2009-05-12 17:44:00,147.23,147.325,147.22,147.32,485400000.0
2009-05-12 17:45:00,147.32,147.32,147.275,147.275,157000000.0
2009-05-12 17:46:00,147.275,147.285,147.235,147.24,177200000.0
2009-05-12 17:47:00,147.24,147.265,147.22,147.245,226400000.0
2009-05-12 17:48:00,147.245,147.26,147.19,147.195,229800000.0
2009-05-12 17:49:00,147.195,147.215,147.16,147.16,255400000.0
2009-05-12 17:50:00,147.16,147.23,147.145,147.16,269600000.0
2009-05-12 17:51:00,147.15,147.165,147.085,147.1,259600000.0
2009-05-12 17:52:00,147.1,147.1,146.99,147.02,222600000.0
2009-05-12 17:53:00,147.02,147.09,146.985,146.985,243600000.0
2009-05-12 17:54:00,146.985,147.02,146.95,146.985,260000000.0
2009-05-12 17:55:00,146.985,146.985,146.915,146.95,259600000.0
2009-05-12 17:56:00,146.945,146.97,146.9,146.97,272800000.0
2009-05-12 17:57:00,146.985,147.045,146.965,147.04,352000000.0
2009-05-12 17:58:00,147.04,147.07,147.035,147.05,205600000.0
2009-05-12 17:59:00,147.05,147.2,147.05,147.185,206600000.0
2009-05-12 18:00:00,147.19,147.235,147.19,147.215,340000000.0
2009-05-12 18:01:00,147.215,147.245,147.19,147.22,200400000.0
2009-05-12 18:02:00,147.23,147.255,147.195,147.225,188200000.0
2009-05-12 18:03:00,147.21,147.27,147.205,147.235,348000000.0
2009-05-12 18:04:00,147.235,147.235,147.145,147.155,329400000.0
2009-05-12 18:05:00,147.17,147.235,147.165,147.225,352400000.0
2009-05-12 18:06:00,147.22,147.23,147.105,147.105,234200000.0
2009-05-12 18:07:00,147.105,147.15,147.105,147.11,199000001.0
2009-05-12 18:08:00,147.11,147.11,147.03,147.035,310600000.0
2009-05-12 18:09:00,147.035,147.04,147.01,147.015,176600000.0
2009-05-12 18:10:00,147.015,147.015,146.96,146.995,257600000.0
2009-05-12 18:11:00,146.995,147.025,146.95,146.99,257200000.0
2009-05-12 18:12:00,146.99,147.035,146.985,147.025,116000000.0
2009-05-12 18:13:00,147.025,147.025,146.92,146.935,217000000.0
2009-05-12 18:14:00,146.93,146.93,146.835,146.88,344800000.0
2009-05-12 18:15:00,146.88,146.965,146.87,146.945,220800000.0
2009-05-12 18:16:00,146.945,146.96,146.895,146.93,200800000.0
2009-05-12 18:17:00,146.925,146.96,146.88,146.88,330600000.0
2009-05-12 18:18:00,146.88,146.93,146.88,146.915,197400000.0
2009-05-12 18:19:00,146.91,146.92,146.845,146.845,370600000.0
2009-05-12 18:20:00,146.845,146.845,146.765,146.795,395000000.0
2009-05-12 18:21:00,146.8,146.89,146.8,146.88,296400000.0
2009-05-12 18:22:00,146.88,146.88,146.76,146.805,332200000.0
2009-05-12 18:23:00,146.79,146.8,146.74,146.76,147800000.0
2009-05-12 18:24:00,146.76,146.805,146.755,146.785,207600000.0
2009-05-12 18:25:00,146.775,146.86,146.775,146.825,138400000.0
2009-05-12 18:26:00,146.81,146.86,146.76,146.78,257800000.0
2009-05-12 18:27:00,146.78,146.85,146.76,146.845,317600000.0
2009-05-12 18:28:00,146.835,146.845,146.795,146.81,130400000.0
2009-05-12 18:29:00,146.8,146.815,146.71,146.71,178600000.0
2009-05-12 18:30:00,146.71,146.72,146.645,146.66,186200000.0
2009-05-12 18:31:00,146.66,146.715,146.64,146.695,210000000.0
2009-05-12 18:32:00,146.695,146.715,146.67,146.695,231200000.0
2009-05-12 18:33:00,146.695,146.72,146.68,146.695,254600000.0
2009-05-12 18:34:00,146.7,146.705,146.67,146.68,119000000.0
2009-05-12 18:35:00,146.68,146.7,146.65,146.65,164200000.0
2009-05-12 18:36:00,146.665,146.665,146.62,146.63,116400000.0
2009-05-12 18:37:00,146.645,146.645,146.565,146.565,256800000.0
2009-05-12 18:38:00,146.57,146.635,146.56,146.6,180600000.0
2009-05-12 18:39:00,146.575,146.6,146.525,146.545,267000000.0
2009-05-12 18:40:00,146.545,146.635,146.535,146.605,176800000.0
2009-05-12 18:41:00,146.61,146.625,146.595,146.62,88000000.0
2009-05-12 18:42:00,146.61,146.815,146.605,146.765,223000000.0
2009-05-12 18:43:00,146.765,146.855,146.765,146.8,117800000.0
2009-05-12 18:44:00,146.795,146.855,146.775,146.835,274800000.0
2009-05-12 18:45:00,146.835,146.865,146.77,146.865,208600000.0
2009-05-12 18:46:00,146.865,146.94,146.83,146.93,117200000.0
2009-05-12 18:47:00,146.925,146.945,146.91,146.925,216600000.0
2009-05-12 18:48:00,146.92,146.995,146.915,146.96,145400000.0
2009-05-12 18:49:00,146.945,147.085,146.945,147.085,301400000.0
2009-05-12 18:50:00,147.085,147.085,147.015,147.025,246200000.0
2009-05-12 18:51:00,147.025,147.06,147.025,147.045,219800000.0
2009-05-12 18:52:00,147.05,147.075,147.025,147.025,452600000.0
2009-05-12 18:53:00,147.015,147.02,146.945,146.945,288600000.0
2009-05-12 18:54:00,146.945,146.955,146.86,146.865,182400000.0
2009-05-12 18:55:00,146.85,146.86,146.78,146.805,194200000.0
2009-05-12 18:56:00,146.805,146.805,146.705,146.705,295400000.0
2009-05-12 18:57:00,146.705,146.705,146.585,146.625,275000000.0
2009-05-12 18:58:00,146.62,146.62,146.3,146.305,371800000.0
2009-05-12 18:59:00,146.305,146.44,146.305,146.44,364600000.0
2009-05-12 19:00:00,146.44,146.475,146.36,146.36,485400000.0
2009-05-12 19:01:00,146.37,146.37,146.34,146.355,308000000.0
2009-05-12 19:02:00,146.355,146.445,146.345,146.435,406000000.0
2009-05-12 19:03:00,146.435,146.535,146.425,146.515,285800000.0
2009-05-12 19:04:00,146.52,146.575,146.49,146.555,278200000.0
2009-05-12 19:05:00,146.555,146.58,146.525,146.565,316400000.0
2009-05-12 19:06:00,146.565,146.585,146.52,146.56,173800000.0
2009-05-12 19:07:00,146.555,146.57,146.5,146.545,199600000.0
2009-05-12 19:08:00,146.535,146.55,146.515,146.545,263400000.0
2009-05-12 19:09:00,146.545,146.575,146.545,146.575,96000000.0
2009-05-12 19:10:00,146.575,146.63,146.575,146.63,61800000.0
2009-05-12 19:11:00,146.63,146.635,146.52,146.55,157800000.0
2009-05-12 19:12:00,146.54,146.62,146.54,146.56,108000000.0
2009-05-12 19:13:00,146.565,146.655,146.565,146.655,132400000.0
2009-05-12 19:14:00,146.65,146.695,146.635,146.685,136000000.0
2009-05-12 19:15:00,146.68,146.69,146.59,146.625,142400000.0
2009-05-12 19:16:00,146.625,146.66,146.61,146.66,141000000.0
2009-05-12 19:17:00,146.66,146.69,146.655,146.67,139800000.0
2009-05-12 19:18:00,146.67,146.67,146.6,146.63,121800000.0
2009-05-12 19:19:00,146.635,146.695,146.635,146.695,101000000.0
2009-05-12 19:20:00,146.695,146.755,146.695,146.73,94800000.0
2009-05-12 19:21:00,146.74,146.76,146.72,146.76,202400000.0
2009-05-12 19:22:00,146.76,146.845,146.75,146.845,174000000.0
2009-05-12 19:23:00,146.845,146.855,146.815,146.845,147400000.0
2009-05-12 19:24:00,146.865,146.885,146.775,146.815,182800000.0
2009-05-12 19:25:00,146.805,146.815,146.775,146.79,252600000.0
2009-05-12 19:26:00,146.79,146.81,146.765,146.78,220600000.0
2009-05-12 19:27:00,146.77,146.785,146.745,146.765,100200000.0
2009-05-12 19:28:00,146.765,146.78,146.715,146.715,176200000.0
2009-05-12 19:29:00,146.725,146.76,146.725,146.74,126000000.0
2009-05-12 19:30:00,146.735,146.735,146.705,146.72,133800000.0
2009-05-12 19:31:00,146.72,146.72,146.675,146.685,275400000.0
2009-05-12 19:32:00,146.685,146.705,146.665,146.68,162000000.0
2009-05-12 19:33:00,146.655,146.695,146.655,146.675,150400000.0
2009-05-12 19:34:00,146.675,146.72,146.63,146.685,368600000.0
2009-05-12 19:35:00,146.675,146.81,146.655,146.8,194400000.0
2009-05-12 19:36:00,146.8,146.84,146.795,146.835,158200000.0
2009-05-12 19:37:00,146.85,146.89,146.83,146.87,74600000.0
2009-05-12 19:38:00,146.88,146.905,146.875,146.905,152400000.0
2009-05-12 19:39:00,146.92,146.92,146.88,146.915,162400000.0
2009-05-12 19:40:00,146.915,146.94,146.915,146.92,172400000.0
2009-05-12 19:41:00,146.92,146.945,146.915,146.945,156600000.0
2009-05-12 19:42:00,146.94,146.95,146.915,146.925,272600000.0
2009-05-12 19:43:00,146.925,146.925,146.865,146.88,59400000.0
2009-05-12 19:44:00,146.87,146.885,146.86,146.86,21800000.0
2009-05-12 19:45:00,146.86,146.86,146.83,146.835,169600000.0
2009-05-12 19:46:00,146.835,146.84,146.735,146.74,142200000.0
2009-05-12 19:47:00,146.735,146.84,146.705,146.81,328400000.0
2009-05-12 19:48:00,146.81,146.815,146.775,146.795,112400000.0
2009-05-12 19:49:00,146.795,146.845,146.79,146.82,134600000.0
2009-05-12 19:50:00,146.845,146.855,146.825,146.83,133000000.0
2009-05-12 19:51:00,146.82,146.875,146.815,146.875,157000000.0
2009-05-12 19:52:00,146.865,146.89,146.805,146.815,130400000.0
2009-05-12 19:53:00,146.805,146.82,146.77,146.815,188200000.0
2009-05-12 19:54:00,146.825,146.845,146.79,146.815,210800000.0
2009-05-12 19:55:00,146.815,146.815,146.725,146.73,184400000.0
2009-05-12 19:56:00,146.725,146.735,146.7,146.71,172400000.0
2009-05-12 19:57:00,146.71,146.75,146.685,146.69,245600000.0
2009-05-12 19:58:00,146.7,146.7,146.61,146.615,182600000.0
2009-05-12 19:59:00,146.615,146.65,146.615,146.625,208000000.0
2009-05-12 20:00:00,146.625,146.64,146.615,146.64,87200000.0
2009-05-12 20:01:00,146.64,146.665,146.62,146.625,120200000.0
2009-05-12 20:02:00,146.625,146.635,146.57,146.57,235000000.0
2009-05-12 20:03:00,146.58,146.625,146.565,146.6,197400000.0
2009-05-12 20:04:00,146.615,146.69,146.59,146.645,119600000.0
2009-05-12 20:05:00,146.645,146.7,146.645,146.685,124200000.0
2009-05-12 20:06:00,146.695,146.7,146.64,146.645,114800000.0
2009-05-12 20:07:00,146.64,146.665,146.635,146.65,112600000.0
2009-05-12 20:08:00,146.65,146.705,146.62,146.675,161200000.0
2009-05-12 20:09:00,146.68,146.745,146.675,146.735,281200000.0
2009-05-12 20:10:00,146.74,146.76,146.715,146.725,162400000.0
2009-05-12 20:11:00,146.715,146.715,146.665,146.69,258000000.0
2009-05-12 20:12:00,146.685,146.69,146.635,146.64,159800000.0
2009-05-12 20:13:00,146.64,146.67,146.64,146.665,25400000.0
2009-05-12 20:14:00,146.655,146.66,146.64,146.64,65200000.0
2009-05-12 20:15:00,146.65,146.665,146.64,146.665,59600000.0
2009-05-12 20:16:00,146.665,146.68,146.61,146.63,115200000.0
2009-05-12 20:17:00,146.63,146.63,146.565,146.585,94600000.0
2009-05-12 20:18:00,146.585,146.605,146.56,146.58,123600000.0
2009-05-12 20:19:00,146.58,146.59,146.565,146.575,73200000.0
2009-05-12 20:20:00,146.58,146.61,146.57,146.595,52400000.0
2009-05-12 20:21:00,146.595,146.635,146.565,146.625,125000000.0
2009-05-12 20:22:00,146.635,146.635,146.58,146.59,106800000.0
2009-05-12 20:23:00,146.575,146.575,146.55,146.565,37400000.0
2009-05-12 20:24:00,146.565,146.65,146.565,146.595,78400000.0
2009-05-12 20:25:00,146.595,146.615,146.585,146.615,133800000.0
2009-05-12 20:26:00,146.61,146.64,146.61,146.635,121600000.0
2009-05-12 20:27:00,146.63,146.71,146.63,146.71,210000000.0
2009-05-12 20:28:00,146.71,146.71,146.65,146.655,252200000.0
2009-05-12 20:29:00,146.64,146.65,146.64,146.65,68400000.0
2009-05-12 20:30:00,146.65,146.655,146.585,146.605,305800000.0
2009-05-12 20:31:00,146.6,146.605,146.575,146.585,136600000.0
2009-05-12 20:32:00,146.585,146.585,146.575,146.575,11600000.0
2009-05-12 20:33:00,146.565,146.615,146.55,146.615,193600000.0
2009-05-12 20:34:00,146.62,146.63,146.61,146.625,103000000.0
2009-05-12 20:35:00,146.63,146.635,146.62,146.62,34200000.0
2009-05-12 20:36:00,146.615,146.655,146.615,146.65,121200000.0
2009-05-12 20:37:00,146.65,146.685,146.645,146.685,143400000.0
2009-05-12 20:38:00,146.685,146.77,146.685,146.75,136200000.0
2009-05-12 20:39:00,146.745,146.76,146.725,146.735,232600000.0
2009-05-12 20:40:00,146.725,146.84,146.725,146.82,227200000.0
2009-05-12 20:41:00,146.825,146.875,146.815,146.85,365200000.0
2009-05-12 20:42:00,146.845,146.96,146.84,146.955,148800000.0
2009-05-12 20:43:00,146.95,146.955,146.915,146.925,146200000.0
2009-05-12 20:44:00,146.925,146.935,146.9,146.9,80400000.0
2009-05-12 20:45:00,146.91,146.91,146.85,146.86,129600000.0
2009-05-12 20:46:00,146.855,146.87,146.835,146.86,365400000.0
2009-05-12 20:47:00,146.86,146.89,146.85,146.89,44800000.0
2009-05-12 20:48:00,146.89,146.89,146.865,146.87,55600000.0
2009-05-12 20:49:00,146.87,146.92,146.865,146.915,59800000.0
2009-05-12 20:50:00,146.905,146.95,146.905,146.935,60200000.0
2009-05-12 20:51:00,146.935,146.995,146.925,146.995,131400000.0
2009-05-12 20:52:00,147.0,147.01,146.99,146.995,38600000.0
2009-05-12 20:53:00,146.985,147.015,146.985,146.99,67600000.0
2009-05-12 20:54:00,147.02,147.07,147.02,147.07,162000000.0
2009-05-12 20:55:00,147.075,147.19,147.07,147.17,348000000.0
2009-05-12 20:56:00,147.175,147.175,147.12,147.155,404000000.0
2009-05-12 20:57:00,147.16,147.34,147.16,147.34,366000000.0
2009-05-12 20:58:00,147.375,147.385,147.27,147.29,208600000.0
2009-05-12 20:59:00,147.29,147.315,147.18,147.18,265400000.0
2009-05-12 21:00:00,147.18,147.215,147.165,147.205,171400000.0
2009-05-12 21:01:00,147.21,147.285,147.205,147.285,223800000.0
2009-05-12 21:02:00,147.28,147.31,147.25,147.25,393400000.0
2009-05-12 21:03:00,147.255,147.285,147.24,147.24,352000000.0
2009-05-12 21:04:00,147.245,147.28,147.245,147.275,351200000.0
2009-05-12 21:05:00,147.275,147.295,147.275,147.275,193800000.0
2009-05-12 21:06:00,147.275,147.275,147.205,147.205,301600000.0
2009-05-12 21:07:00,147.215,147.215,147.165,147.185,184400000.0
2009-05-12 21:08:00,147.185,147.185,147.175,147.185,151600000.0
2009-05-12 21:09:00,147.185,147.25,147.18,147.235,116800000.0
2009-05-12 21:10:00,147.235,147.265,147.22,147.23,169800000.0
2009-05-12 21:11:00,147.225,147.225,147.165,147.17,209000000.0
2009-05-12 21:12:00,147.165,147.18,147.145,147.145,114200000.0
2009-05-12 21:13:00,147.145,147.155,147.14,147.15,89000000.0
2009-05-12 21:14:00,147.145,147.225,147.145,147.215,157200000.0
2009-05-12 21:15:00,147.215,147.25,147.215,147.225,125200000.0
2009-05-12 21:16:00,147.22,147.22,147.19,147.19,86800000.0
2009-05-12 21:17:00,147.19,147.2,147.19,147.19,21600000.0
2009-05-12 21:18:00,147.19,147.255,147.19,147.255,107400000.0
2009-05-12 21:19:00,147.255,147.255,147.24,147.24,81800000.0
2009-05-12 21:20:00,147.25,147.255,147.165,147.165,119600000.0
2009-05-12 21:21:00,147.18,147.18,147.16,147.17,49400000.0
2009-05-12 21:22:00,147.17,147.19,147.165,147.19,48800000.0
2009-05-12 21:23:00,147.195,147.195,147.175,147.18,39600000.0
2009-05-12 21:24:00,147.185,147.24,147.17,147.24,299000000.0
2009-05-12 21:25:00,147.24,147.285,147.215,147.285,230800000.0
2009-05-12 21:26:00,147.275,147.36,147.275,147.35,350600000.0
2009-05-12 21:27:00,147.35,147.375,147.335,147.355,165600000.0
2009-05-12 21:28:00,147.37,147.37,147.34,147.34,112400000.0
2009-05-12 21:29:00,147.34,147.355,147.34,147.34,165200000.0
2009-05-12 21:30:00,147.34,147.385,147.335,147.35,334800000.0
2009-05-12 21:31:00,147.35,147.42,147.335,147.39,536200000.0
2009-05-12 21:32:00,147.405,147.47,147.39,147.455,430200000.0
2009-05-12 21:33:00,147.455,147.455,147.39,147.415,358200000.0
2009-05-12 21:34:00,147.45,147.49,147.415,147.455,185200000.0
2009-05-12 21:35:00,147.46,147.46,147.42,147.43,184200000.0
2009-05-12 21:36:00,147.445,147.455,147.435,147.445,32200000.0
2009-05-12 21:37:00,147.445,147.445,147.38,147.415,63200000.0
2009-05-12 21:38:00,147.415,147.435,147.4,147.435,57400000.0
2009-05-12 21:39:00,147.435,147.445,147.36,147.36,243200000.0
2009-05-12 21:40:00,147.36,147.37,147.34,147.36,115600000.0
2009-05-12 21:41:00,147.36,147.36,147.315,147.315,227800000.0
2009-05-12 21:42:00,147.31,147.315,147.28,147.3,147200000.0
2009-05-12 21:43:00,147.3,147.325,147.285,147.285,90000000.0
2009-05-12 21:44:00,147.285,147.3,147.23,147.235,107800000.0
2009-05-12 21:45:00,147.235,147.25,147.21,147.21,199400000.0
2009-05-12 21:46:00,147.205,147.265,147.205,147.215,203000000.0
2009-05-12 21:47:00,147.215,147.28,147.215,147.225,242400000.0
2009-05-12 21:48:00,147.225,147.265,147.215,147.265,215400000.0
2009-05-12 21:49:00,147.27,147.27,147.215,147.215,84000000.0
2009-05-12 21:50:00,147.215,147.215,147.18,147.185,157200000.0
2009-05-12 21:51:00,147.185,147.205,147.17,147.205,97400000.0
2009-05-12 21:52:00,147.205,147.215,147.195,147.205,48000000.0
2009-05-12 21:53:00,147.205,147.205,147.15,147.15,41000000.0
2009-05-12 21:54:00,147.15,147.155,147.1,147.11,236200000.0
2009-05-12 21:55:00,147.11,147.11,147.035,147.045,192000000.0
2009-05-12 21:56:00,147.045,147.055,147.01,147.035,159800000.0
2009-05-12 21:57:00,147.03,147.14,147.03,147.105,316000000.0
2009-05-12 21:58:00,147.11,147.11,147.1,147.105,159200000.0
2009-05-12 21:59:00,147.1,147.11,147.045,147.085,280800000.0
2009-05-12 22:00:00,147.095,147.11,147.07,147.105,309200000.0
2009-05-12 22:01:00,147.105,147.135,147.1,147.125,219200000.0
2009-05-12 22:02:00,147.125,147.17,147.11,147.17,185600000.0
2009-05-12 22:03:00,147.16,147.17,147.13,147.17,74200000.0
2009-05-12 22:04:00,147.185,147.22,147.155,147.205,231200000.0
2009-05-12 22:05:00,147.205,147.21,147.175,147.185,133800000.0
2009-05-12 22:06:00,147.185,147.195,147.165,147.195,111600000.0
2009-05-12 22:07:00,147.195,147.225,147.185,147.225,52800000.0
2009-05-12 22:08:00,147.21,147.215,147.17,147.185,147000000.0
2009-05-12 22:09:00,147.185,147.205,147.18,147.195,42800000.0
2009-05-12 22:10:00,147.19,147.22,147.19,147.19,95000000.0
2009-05-12 22:11:00,147.19,147.205,147.175,147.205,163200000.0
2009-05-12 22:12:00,147.205,147.24,147.175,147.195,97200000.0
2009-05-12 22:13:00,147.185,147.2,147.16,147.18,105000000.0
2009-05-12 22:14:00,147.17,147.2,147.17,147.2,45600000.0
2009-05-12 22:15:00,147.2,147.2,147.19,147.19,26400000.0
2009-05-12 22:16:00,147.195,147.21,147.185,147.21,53400000.0
2009-05-12 22:17:00,147.215,147.22,147.195,147.2,24400000.0
2009-05-12 22:18:00,147.225,147.28,147.2,147.265,153200000.0
2009-05-12 22:19:00,147.265,147.32,147.265,147.29,28200000.0
2009-05-12 22:20:00,147.31,147.335,147.255,147.255,56600000.0
2009-05-12 22:21:00,147.27,147.275,147.225,147.23,88600000.0
2009-05-12 22:22:00,147.235,147.25,147.235,147.235,87600000.0
2009-05-12 22:23:00,147.245,147.28,147.24,147.27,62200000.0
2009-05-12 22:24:00,147.27,147.3,147.265,147.3,34800000.0
2009-05-12 22:25:00,147.29,147.3,147.27,147.275,51600000.0
2009-05-12 22:26:00,147.275,147.305,147.275,147.305,34000000.0
2009-05-12 22:27:00,147.29,147.305,147.285,147.305,24800000.0
2009-05-12 22:28:00,147.29,147.29,147.245,147.25,186200000.0
2009-05-12 22:29:00,147.26,147.31,147.26,147.29,149000000.0
2009-05-12 22:30:00,147.285,147.29,147.27,147.27,80000000.0
2009-05-12 22:31:00,147.28,147.285,147.28,147.285,26000000.0
2009-05-12 22:32:00,147.28,147.28,147.245,147.25,74000000.0
2009-05-12 22:33:00,147.25,147.265,147.24,147.24,203000000.0
2009-05-12 22:34:00,147.24,147.275,147.235,147.275,113600000.0
2009-05-12 22:35:00,147.28,147.33,147.28,147.33,185800000.0
2009-05-12 22:36:00,147.345,147.365,147.31,147.31,38000000.0
2009-05-12 22:37:00,147.3,147.32,147.3,147.32,27600000.0
2009-05-12 22:38:00,147.32,147.33,147.315,147.32,77800000.0
2009-05-12 22:39:00,147.32,147.325,147.315,147.325,77200000.0
2009-05-12 22:40:00,147.325,147.325,147.3,147.31,93600000.0
2009-05-12 22:41:00,147.305,147.325,147.3,147.325,61800000.0
2009-05-12 22:42:00,147.325,147.38,147.325,147.355,120000000.0
2009-05-12 22:43:00,147.36,147.36,147.34,147.35,49200000.0
2009-05-12 22:44:00,147.355,147.37,147.355,147.37,15800000.0
2009-05-12 22:45:00,147.365,147.415,147.36,147.385,121800000.0
2009-05-12 22:46:00,147.385,147.39,147.365,147.375,95000000.0
2009-05-12 22:47:00,147.365,147.375,147.36,147.375,28000000.0
2009-05-12 22:48:00,147.37,147.395,147.37,147.395,34600000.0
2009-05-12 22:49:00,147.39,147.415,147.375,147.41,118400000.0
2009-05-12 22:50:00,147.41,147.43,147.375,147.41,189200000.0
2009-05-12 22:51:00,147.41,147.435,147.345,147.345,184200000.0
2009-05-12 22:52:00,147.34,147.37,147.315,147.355,236400000.0
2009-05-12 22:53:00,147.36,147.36,147.28,147.295,109400000.0
2009-05-12 22:54:00,147.305,147.31,147.265,147.265,76200000.0
2009-05-12 22:55:00,147.275,147.28,147.225,147.28,112400000.0
2009-05-12 22:56:00,147.27,147.29,147.27,147.285,22000000.0
2009-05-12 22:57:00,147.29,147.29,147.27,147.27,21200000.0
2009-05-12 22:58:00,147.27,147.285,147.26,147.27,30600000.0
2009-05-12 22:59:00,147.26,147.31,147.215,147.26,78000000.0
2009-05-12 23:00:00,147.25,147.255,147.21,147.21,52800000.0
2009-05-12 23:01:00,147.215,147.275,147.2,147.2,14000000.0
2009-05-12 23:02:00,147.22,147.255,147.22,147.255,7200000.0
2009-05-12 23:03:00,147.255,147.255,147.22,147.225,13200000.0
2009-05-12 23:04:00,147.235,147.235,147.235,147.235,1200000.0
2009-05-12 23:05:00,147.235,147.245,147.235,147.245,12600000.0
2009-05-12 23:06:00,147.245,147.305,147.24,147.295,15800000.0
2009-05-12 23:07:00,147.295,147.305,147.28,147.29,24000000.0
2009-05-12 23:08:00,147.285,147.285,147.26,147.265,15200000.0
2009-05-12 23:09:00,147.265,147.275,147.255,147.265,22800000.0
2009-05-12 23:10:00,147.26,147.265,147.26,147.265,5200000.0
2009-05-12 23:11:00,147.26,147.265,147.255,147.26,19600000.0
2009-05-12 23:12:00,147.26,147.275,147.245,147.245,14800000.0
2009-05-12 23:13:00,147.245,147.27,147.245,147.27,21000000.0
2009-05-12 23:14:00,147.27,147.27,147.27,147.27,6400000.0
2009-05-12 23:15:00,147.27,147.27,147.225,147.225,11200000.0
2009-05-12 23:16:00,147.187,147.199,147.173,147.183,45600000.0
2009-05-12 23:17:00,147.24,147.245,147.22,147.225,40600000.0
2009-05-12 23:18:00,147.225,147.23,147.22,147.23,9200000.0
2009-05-12 23:19:00,147.23,147.23,147.215,147.215,6000000.0
2009-05-12 23:20:00,147.215,147.215,147.2,147.2,25400000.0
2009-05-12 23:21:00,147.23,147.245,147.23,147.245,45600000.0
2009-05-12 23:22:00,147.245,147.28,147.245,147.28,50400000.0
2009-05-12 23:23:00,147.275,147.275,147.25,147.265,33000000.0
2009-05-12 23:24:00,147.265,147.28,147.255,147.26,26200000.0
2009-05-12 23:25:00,147.265,147.275,147.22,147.235,43200000.0
2009-05-12 23:26:00,147.23,147.255,147.225,147.235,96600000.0
2009-05-12 23:27:00,147.24,147.25,147.24,147.25,14400000.0
2009-05-12 23:28:00,147.24,147.25,147.23,147.24,36400000.0
2009-05-12 23:29:00,147.23,147.23,147.23,147.23,1600000.0
2009-05-12 23:30:00,147.23,147.24,147.195,147.2,58800000.0
2009-05-12 23:31:00,147.205,147.205,147.195,147.195,11200000.0
2009-05-12 23:32:00,147.19,147.19,147.19,147.19,6600000.0
2009-05-12 23:33:00,147.19,147.195,147.19,147.195,5600000.0
2009-05-12 23:34:00,147.19,147.195,147.14,147.145,70400000.0
2009-05-12 23:35:00,147.14,147.145,147.08,147.125,119200000.0
2009-05-12 23:36:00,147.125,147.15,147.105,147.15,92400000.0
2009-05-12 23:37:00,147.16,147.16,147.15,147.15,24000000.0
2009-05-12 23:38:00,147.16,147.165,147.145,147.145,40000000.0
2009-05-12 23:39:00,147.15,147.165,147.13,147.135,58400000.0
2009-05-12 23:40:00,147.135,147.145,147.13,147.13,33800000.0
2009-05-12 23:41:00,147.105,147.105,147.1,147.1,6800000.0
2009-05-12 23:42:00,147.1,147.1,147.03,147.05,61800000.0
2009-05-12 23:43:00,147.055,147.055,146.91,147.005,161400000.0
2009-05-12 23:44:00,147.005,147.065,147.005,147.06,39600000.0
2009-05-12 23:45:00,147.06,147.07,147.06,147.07,8000000.0
2009-05-12 23:46:00,147.08,147.085,147.08,147.08,14400000.0
2009-05-12 23:47:00,147.095,147.095,147.06,147.08,79800000.0
2009-05-12 23:48:00,147.09,147.09,147.07,147.08,14600000.0
2009-05-12 23:49:00,147.08,147.08,147.08,147.08,5200000.0
2009-05-12 23:50:00,147.065,147.065,147.065,147.065,7600000.0
2009-05-12 23:51:00,147.065,147.115,147.05,147.115,60200000.0
2009-05-12 23:52:00,147.115,147.115,147.105,147.105,6400000.0
2009-05-12 23:53:00,147.11,147.11,147.095,147.11,16800000.0
2009-05-12 23:54:00,147.11,147.12,147.095,147.12,7600000.0
2009-05-12 23:55:00,147.125,147.125,147.12,147.12,10800000.0
2009-05-12 23:56:00,147.12,147.125,147.105,147.115,15600000.0
2009-05-12 23:57:00,147.115,147.125,147.105,147.11,29200000.0
2009-05-12 23:58:00,147.11,147.11,147.11,147.11,3200000.0
2009-05-12 23:59:00,147.12,147.125,147.055,147.085,41600000.0
2009-05-13 00:00:00,147.09,147.09,147.035,147.08,131600000.0
2009-05-13 00:01:00,147.08,147.095,147.065,147.095,53200000.0
2009-05-13 00:02:00,147.115,147.145,147.115,147.145,85800000.0
2009-05-13 00:03:00,147.155,147.17,147.155,147.17,20000000.0
2009-05-13 00:04:00,147.175,147.185,147.115,147.115,185000000.0
2009-05-13 00:05:00,147.105,147.135,147.095,147.1,89000000.0
2009-05-13 00:06:00,147.105,147.11,147.095,147.095,49200000.0
2009-05-13 00:07:00,147.095,147.165,147.085,147.16,90200000.0
2009-05-13 00:08:00,147.17,147.17,147.11,147.13,90000000.0
2009-05-13 00:09:00,147.135,147.135,147.11,147.125,21200000.0
2009-05-13 00:10:00,147.105,147.135,147.095,147.135,50800000.0
2009-05-13 00:11:00,147.135,147.165,147.135,147.155,50000000.0
2009-05-13 00:12:00,147.145,147.185,147.145,147.185,32000000.0
2009-05-13 00:13:00,147.19,147.2,147.17,147.19,86000000.0
2009-05-13 00:14:00,147.195,147.215,147.18,147.2,77400000.0
2009-05-13 00:15:00,147.21,147.21,147.095,147.115,89800000.0
2009-05-13 00:16:00,147.125,147.17,147.115,147.17,45600000.0
2009-05-13 00:17:00,147.17,147.18,147.135,147.145,61600000.0
2009-05-13 00:18:00,147.145,147.185,147.135,147.145,110400000.0
2009-05-13 00:19:00,147.155,147.205,147.145,147.2,41800000.0
2009-05-13 00:20:00,147.2,147.2,147.17,147.185,63200000.0
2009-05-13 00:21:00,147.185,147.205,147.185,147.195,32000000.0
2009-05-13 00:22:00,147.195,147.22,147.195,147.21,52400000.0
2009-05-13 00:23:00,147.21,147.23,147.205,147.205,92800000.0
2009-05-13 00:24:00,147.205,147.245,147.205,147.24,85400000.0
2009-05-13 00:25:00,147.24,147.24,147.21,147.235,98600000.0
2009-05-13 00:26:00,147.225,147.235,147.21,147.22,43000000.0
2009-05-13 00:27:00,147.22,147.235,147.22,147.235,16800000.0
2009-05-13 00:28:00,147.24,147.28,147.24,147.27,105800000.0
2009-05-13 00:29:00,147.265,147.265,147.265,147.265,4800000.0
2009-05-13 00:30:00,147.305,147.4,147.295,147.33,84400000.0
2009-05-13 00:31:00,147.34,147.445,147.34,147.395,86400000.0
2009-05-13 00:32:00,147.405,147.425,147.38,147.385,43600000.0
2009-05-13 00:33:00,147.385,147.425,147.38,147.415,26200000.0
2009-05-13 00:34:00,147.425,147.44,147.41,147.44,22200000.0
2009-05-13 00:35:00,147.45,147.455,147.39,147.39,37400000.0
2009-05-13 00:36:00,147.375,147.38,147.355,147.37,142000000.0
2009-05-13 00:37:00,147.37,147.38,147.36,147.36,28200000.0
2009-05-13 00:38:00,147.355,147.36,147.355,147.355,24400000.0
2009-05-13 00:39:00,147.355,147.39,147.355,147.36,73800000.0
2009-05-13 00:40:00,147.36,147.385,147.36,147.36,72000000.0
2009-05-13 00:41:00,147.36,147.36,147.315,147.35,64000000.0
2009-05-13 00:42:00,147.345,147.35,147.335,147.335,25400000.0
2009-05-13 00:43:00,147.335,147.335,147.33,147.335,9000000.0
2009-05-13 00:44:00,147.335,147.335,147.32,147.32,25200000.0
2009-05-13 00:45:00,147.315,147.32,147.3,147.305,84600000.0
2009-05-13 00:46:00,147.305,147.345,147.265,147.31,85400000.0
2009-05-13 00:47:00,147.31,147.33,147.305,147.305,24600000.0
2009-05-13 00:48:00,147.31,147.31,147.295,147.295,14200000.0
2009-05-13 00:49:00,147.31,147.34,147.285,147.315,28200000.0
2009-05-13 00:50:00,147.325,147.34,147.29,147.33,53600000.0
2009-05-13 00:51:00,147.325,147.36,147.325,147.33,15000000.0
2009-05-13 00:52:00,147.345,147.36,147.33,147.35,23400000.0
2009-05-13 00:53:00,147.35,147.36,147.335,147.345,12200000.0
2009-05-13 00:54:00,147.345,147.345,147.345,147.345,1000000.0
2009-05-13 00:55:00,147.33,147.335,147.285,147.295,27400000.0
2009-05-13 00:56:00,147.3,147.33,147.3,147.33,24200000.0
2009-05-13 00:57:00,147.295,147.34,147.265,147.335,53600000.0
2009-05-13 00:58:00,147.33,147.335,147.23,147.29,114200000.0
2009-05-13 00:59:00,147.28,147.28,147.235,147.28,246400000.0
2009-05-13 01:00:00,147.28,147.28,147.255,147.265,76800000.0
2009-05-13 01:01:00,147.265,147.28,147.25,147.275,106800000.0
2009-05-13 01:02:00,147.275,147.275,147.27,147.27,25600000.0
2009-05-13 01:03:00,147.27,147.28,147.27,147.27,100800000.0
2009-05-13 01:04:00,147.27,147.275,147.235,147.24,86400000.0
2009-05-13 01:05:00,147.25,147.25,147.23,147.24,52800000.0
2009-05-13 01:06:00,147.24,147.24,147.23,147.23,29200000.0
2009-05-13 01:07:00,147.225,147.225,147.215,147.215,26400000.0
2009-05-13 01:08:00,147.23,147.235,147.225,147.225,13600000.0
2009-05-13 01:09:00,147.22,147.22,147.175,147.195,54800000.0
2009-05-13 01:10:00,147.2,147.21,147.195,147.205,14000000.0
2009-05-13 01:11:00,147.195,147.205,147.185,147.185,33800000.0
2009-05-13 01:12:00,147.195,147.2,147.06,147.06,123400000.0
2009-05-13 01:13:00,147.055,147.155,147.055,147.14,98200000.0
2009-05-13 01:14:00,147.135,147.135,147.005,147.065,194200000.0
2009-05-13 01:15:00,147.065,147.135,147.055,147.09,156200000.0
2009-05-13 01:16:00,147.105,147.16,147.1,147.125,108200000.0
2009-05-13 01:17:00,147.13,147.14,147.03,147.06,175400000.0
2009-05-13 01:18:00,147.06,147.085,146.985,147.075,258600000.0
2009-05-13 01:19:00,147.075,147.17,147.075,147.14,278000000.0
2009-05-13 01:20:00,147.14,147.145,147.005,147.07,330000000.0
2009-05-13 01:21:00,147.075,147.145,147.03,147.1,258400000.0
2009-05-13 01:22:00,147.115,147.13,147.05,147.075,144000000.0
2009-05-13 01:23:00,147.07,147.085,147.03,147.035,115200000.0
2009-05-13 01:24:00,147.015,147.12,147.015,147.045,180400000.0
2009-05-13 01:25:00,147.045,147.105,147.04,147.065,114800000.0
2009-05-13 01:26:00,147.08,147.125,147.08,147.105,162400000.0
2009-05-13 01:27:00,147.105,147.105,147.02,147.08,116800000.0
2009-05-13 01:28:00,147.1,147.1,147.015,147.035,103200000.0
2009-05-13 01:29:00,147.04,147.115,147.035,147.035,107200000.0
2009-05-13 01:30:00,147.04,147.06,147.025,147.055,44000000.0
2009-05-13 01:31:00,147.05,147.055,146.915,146.93,285200000.0
2009-05-13 01:32:00,146.94,147.01,146.91,146.945,180000000.0
2009-05-13 01:33:00,146.96,147.025,146.96,147.015,131600000.0
2009-05-13 01:34:00,147.025,147.075,147.025,147.045,152800000.0
2009-05-13 01:35:00,147.045,147.045,146.98,146.985,62400000.0
2009-05-13 01:36:00,147.01,147.135,146.99,147.13,195600000.0
2009-05-13 01:37:00,147.125,147.125,147.06,147.075,92800000.0
2009-05-13 01:38:00,147.075,147.205,147.075,147.205,198000000.0
2009-05-13 01:39:00,147.2,147.24,147.135,147.16,239200000.0
2009-05-13 01:40:00,147.155,147.175,147.055,147.055,183600000.0
2009-05-13 01:41:00,147.06,147.075,147.04,147.06,184400000.0
2009-05-13 01:42:00,147.065,147.19,147.04,147.19,264400000.0
2009-05-13 01:43:00,147.175,147.2,147.045,147.045,148000000.0
2009-05-13 01:44:00,147.045,147.09,147.04,147.08,72000000.0
2009-05-13 01:45:00,147.08,147.1,147.0,147.025,166400000.0
2009-05-13 01:46:00,147.045,147.115,147.045,147.07,108800000.0
2009-05-13 01:47:00,147.065,147.09,147.035,147.065,102400000.0
2009-05-13 01:48:00,147.07,147.08,147.015,147.04,52800000.0
2009-05-13 01:49:00,147.04,147.085,147.04,147.075,59200000.0
2009-05-13 01:50:00,147.075,147.075,147.04,147.05,38400000.0
2009-05-13 01:51:00,147.06,147.07,147.05,147.05,35200000.0
2009-05-13 01:52:00,147.05,147.085,147.015,147.04,198400000.0
2009-05-13 01:53:00,147.04,147.13,147.035,147.07,100800000.0
2009-05-13 01:54:00,147.08,147.095,147.04,147.085,185200000.0
2009-05-13 01:55:00,147.085,147.12,147.075,147.105,175200000.0
2009-05-13 01:56:00,147.105,147.145,147.1,147.125,242800000.0
2009-05-13 01:57:00,147.115,147.12,147.085,147.095,153200000.0
2009-05-13 01:58:00,147.11,147.125,147.085,147.11,168200000.0
2009-05-13 01:59:00,147.115,147.165,147.09,147.135,297600000.0
2009-05-13 02:00:00,147.135,147.21,147.135,147.205,284000000.0
2009-05-13 02:01:00,147.205,147.205,147.105,147.135,301400000.0
2009-05-13 02:02:00,147.135,147.22,147.135,147.16,317000000.0
2009-05-13 02:03:00,147.155,147.215,147.135,147.195,275200000.0
2009-05-13 02:04:00,147.185,147.19,147.175,147.18,112000000.0
2009-05-13 02:05:00,147.18,147.18,147.075,147.075,269600000.0
2009-05-13 02:06:00,147.07,147.185,147.065,147.185,135600000.0
2009-05-13 02:07:00,147.18,147.18,147.125,147.125,193200000.0
2009-05-13 02:08:00,147.125,147.155,147.09,147.145,318000000.0
2009-05-13 02:09:00,147.145,147.205,147.14,147.17,127200000.0
2009-05-13 02:10:00,147.17,147.195,147.15,147.17,269200000.0
2009-05-13 02:11:00,147.17,147.225,147.14,147.225,292400000.0
2009-05-13 02:12:00,147.225,147.27,147.2,147.2,220800000.0
2009-05-13 02:13:00,147.195,147.225,147.105,147.185,223600000.0
2009-05-13 02:14:00,147.185,147.275,147.185,147.245,184000000.0
2009-05-13 02:15:00,147.245,147.285,147.22,147.22,126000000.0
2009-05-13 02:16:00,147.22,147.265,147.19,147.265,135400000.0
2009-05-13 02:17:00,147.265,147.27,147.195,147.245,215400000.0
2009-05-13 02:18:00,147.24,147.285,147.24,147.265,177000000.0
2009-05-13 02:19:00,147.26,147.265,147.18,147.19,203400000.0
2009-05-13 02:20:00,147.19,147.2,147.125,147.13,116000000.0
2009-05-13 02:21:00,147.115,147.155,147.115,147.135,353000000.0
2009-05-13 02:22:00,147.135,147.27,147.115,147.265,192000000.0
2009-05-13 02:23:00,147.27,147.315,147.265,147.275,245000000.0
2009-05-13 02:24:00,147.275,147.295,147.18,147.2,291000000.0
2009-05-13 02:25:00,147.21,147.235,147.105,147.105,321600000.0
2009-05-13 02:26:00,147.09,147.09,146.995,147.015,210000000.0
2009-05-13 02:27:00,147.005,147.065,147.005,147.065,349600000.0
2009-05-13 02:28:00,147.065,147.095,147.065,147.085,156400000.0
2009-05-13 02:29:00,147.09,147.1,147.04,147.045,234200000.0
2009-05-13 02:30:00,147.04,147.055,146.91,146.91,208400000.0
2009-05-13 02:31:00,146.9,146.925,146.865,146.905,255200000.0
2009-05-13 02:32:00,146.915,146.975,146.915,146.965,192800000.0
2009-05-13 02:33:00,146.965,146.965,146.93,146.955,196200000.0
2009-05-13 02:34:00,146.95,146.96,146.92,146.955,157400000.0
2009-05-13 02:35:00,146.955,146.96,146.92,146.955,122400000.0
2009-05-13 02:36:00,146.955,146.965,146.845,146.845,204400000.0
2009-05-13 02:37:00,146.845,146.89,146.825,146.84,297400000.0
2009-05-13 02:38:00,146.845,146.905,146.825,146.875,266800000.0
2009-05-13 02:39:00,146.88,146.88,146.8,146.815,116000000.0
2009-05-13 02:40:00,146.83,146.85,146.8,146.815,224000000.0
2009-05-13 02:41:00,146.815,146.845,146.76,146.77,375600000.0
2009-05-13 02:42:00,146.775,146.795,146.775,146.78,191200000.0
2009-05-13 02:43:00,146.785,146.855,146.775,146.835,308600000.0
2009-05-13 02:44:00,146.835,146.91,146.825,146.855,164800000.0
2009-05-13 02:45:00,146.86,146.88,146.82,146.835,78000000.0
2009-05-13 02:46:00,146.83,146.84,146.785,146.8,103600000.0
2009-05-13 02:47:00,146.8,146.875,146.8,146.84,352400000.0
2009-05-13 02:48:00,146.84,146.89,146.82,146.88,170800000.0
2009-05-13 02:49:00,146.885,146.915,146.87,146.9,52800000.0
2009-05-13 02:50:00,146.905,146.925,146.815,146.825,64000000.0
2009-05-13 02:51:00,146.825,146.9,146.825,146.885,72800000.0
2009-05-13 02:52:00,146.895,146.905,146.83,146.835,68800000.0
2009-05-13 02:53:00,146.835,146.89,146.835,146.865,137200000.0
2009-05-13 02:54:00,146.865,146.875,146.8,146.81,141600000.0
2009-05-13 02:55:00,146.815,146.84,146.79,146.79,166800000.0
2009-05-13 02:56:00,146.795,146.835,146.79,146.795,188000000.0
2009-05-13 02:57:00,146.79,146.81,146.715,146.725,183600000.0
2009-05-13 02:58:00,146.725,146.73,146.615,146.615,260400000.0
2009-05-13 02:59:00,146.62,146.71,146.575,146.685,328200000.0
2009-05-13 03:00:00,146.685,146.735,146.535,146.55,192400000.0
2009-05-13 03:01:00,146.555,146.655,146.55,146.645,203000000.0
2009-05-13 03:02:00,146.64,146.64,146.505,146.545,177200000.0
2009-05-13 03:03:00,146.545,146.655,146.53,146.655,174800000.0
2009-05-13 03:04:00,146.66,146.695,146.605,146.67,119200000.0
2009-05-13 03:05:00,146.67,146.735,146.65,146.65,209200000.0
2009-05-13 03:06:00,146.645,146.67,146.605,146.67,183200000.0
2009-05-13 03:07:00,146.66,146.755,146.64,146.755,265600000.0
2009-05-13 03:08:00,146.74,146.75,146.69,146.73,149200000.0
2009-05-13 03:09:00,146.725,146.74,146.685,146.735,119200000.0
2009-05-13 03:10:00,146.73,146.73,146.665,146.665,179600000.0
2009-05-13 03:11:00,146.665,146.7,146.62,146.695,150400000.0
2009-05-13 03:12:00,146.7,146.77,146.69,146.695,211400000.0
2009-05-13 03:13:00,146.7,146.755,146.695,146.75,216000000.0
2009-05-13 03:14:00,146.76,146.83,146.745,146.825,141600000.0
2009-05-13 03:15:00,146.825,146.825,146.745,146.805,140800000.0
2009-05-13 03:16:00,146.82,146.84,146.785,146.84,242800000.0
2009-05-13 03:17:00,146.84,146.895,146.825,146.865,67200000.0
2009-05-13 03:18:00,146.86,146.94,146.86,146.905,131200000.0
2009-05-13 03:19:00,146.9,146.955,146.89,146.925,144400000.0
2009-05-13 03:20:00,146.935,146.965,146.92,146.95,66800000.0
2009-05-13 03:21:00,146.945,146.99,146.935,146.98,160600000.0
2009-05-13 03:22:00,146.98,146.98,146.92,146.92,190200000.0
2009-05-13 03:23:00,146.915,146.925,146.875,146.895,53200000.0
2009-05-13 03:24:00,146.9,146.91,146.845,146.865,79400000.0
2009-05-13 03:25:00,146.865,146.865,146.815,146.865,192600000.0
2009-05-13 03:26:00,146.865,146.875,146.825,146.825,125600000.0
2009-05-13 03:27:00,146.825,146.845,146.77,146.83,118400000.0
2009-05-13 03:28:00,146.835,146.84,146.785,146.795,201000000.0
2009-05-13 03:29:00,146.785,146.885,146.775,146.865,340400000.0
2009-05-13 03:30:00,146.865,146.865,146.805,146.815,172600000.0
2009-05-13 03:31:00,146.81,146.825,146.795,146.8,113600000.0
2009-05-13 03:32:00,146.8,146.85,146.78,146.845,141600000.0
2009-05-13 03:33:00,146.84,146.88,146.825,146.855,110800000.0
2009-05-13 03:34:00,146.85,146.855,146.81,146.815,70000000.0
2009-05-13 03:35:00,146.81,146.86,146.8,146.85,135200000.0
2009-05-13 03:36:00,146.84,146.895,146.83,146.885,118800000.0
2009-05-13 03:37:00,146.885,146.94,146.875,146.91,259200000.0
2009-05-13 03:38:00,146.91,146.96,146.91,146.925,163600000.0
2009-05-13 03:39:00,146.925,146.925,146.895,146.905,37400000.0
2009-05-13 03:40:00,146.905,146.95,146.895,146.905,211600000.0
2009-05-13 03:41:00,146.905,146.945,146.895,146.935,194200000.0
2009-05-13 03:42:00,146.925,146.96,146.91,146.955,243400000.0
2009-05-13 03:43:00,146.97,147.045,146.97,147.025,279600000.0
2009-05-13 03:44:00,147.015,147.03,146.975,146.985,190400000.0
2009-05-13 03:45:00,146.98,147.035,146.98,147.03,119600000.0
2009-05-13 03:46:00,147.03,147.055,147.03,147.045,68800000.0
2009-05-13 03:47:00,147.035,147.095,147.035,147.065,157400000.0
2009-05-13 03:48:00,147.07,147.07,147.005,147.005,146800000.0
2009-05-13 03:49:00,146.995,146.995,146.915,146.935,203200000.0
2009-05-13 03:50:00,146.925,146.935,146.9,146.935,84400000.0
2009-05-13 03:51:00,146.925,146.94,146.925,146.93,69600000.0
2009-05-13 03:52:00,146.955,146.965,146.915,146.925,171600000.0
2009-05-13 03:53:00,146.93,146.985,146.925,146.975,128400000.0
2009-05-13 03:54:00,146.965,146.98,146.945,146.98,148800000.0
2009-05-13 03:55:00,147.005,147.02,146.95,146.955,161200000.0
2009-05-13 03:56:00,146.955,147.015,146.955,147.015,96000000.0
2009-05-13 03:57:00,147.015,147.015,146.95,146.95,99200000.0
2009-05-13 03:58:00,146.95,146.98,146.895,146.98,206400000.0
2009-05-13 03:59:00,146.98,147.055,146.98,147.04,189200000.0
2009-05-13 04:00:00,147.04,147.105,147.035,147.075,164800000.0
2009-05-13 04:01:00,147.08,147.115,147.045,147.075,130800000.0
2009-05-13 04:02:00,147.085,147.105,147.07,147.095,102400000.0
2009-05-13 04:03:00,147.09,147.11,147.09,147.11,18400000.0
2009-05-13 04:04:00,147.115,147.24,147.115,147.215,141200000.0
2009-05-13 04:05:00,147.215,147.285,147.215,147.225,108400000.0
2009-05-13 04:06:00,147.225,147.225,147.2,147.205,74800000.0
2009-05-13 04:07:00,147.2,147.21,147.175,147.195,77200000.0
2009-05-13 04:08:00,147.195,147.23,147.175,147.19,124400000.0
2009-05-13 04:09:00,147.195,147.195,147.165,147.19,84000000.0
2009-05-13 04:10:00,147.215,147.215,147.19,147.195,132400000.0
2009-05-13 04:11:00,147.195,147.235,147.175,147.185,108800000.0
2009-05-13 04:12:00,147.195,147.235,147.095,147.11,114800000.0
2009-05-13 04:13:00,147.11,147.17,147.105,147.135,171600000.0
2009-05-13 04:14:00,147.13,147.17,147.11,147.155,139600000.0
2009-05-13 04:15:00,147.145,147.145,147.095,147.105,74000000.0
2009-05-13 04:16:00,147.105,147.155,147.105,147.15,201600000.0
2009-05-13 04:17:00,147.155,147.165,147.115,147.15,84800000.0
2009-05-13 04:18:00,147.155,147.155,147.105,147.125,64000000.0
2009-05-13 04:19:00,147.12,147.125,147.115,147.115,75600000.0
2009-05-13 04:20:00,147.125,147.14,147.1,147.125,150600000.0
2009-05-13 04:21:00,147.125,147.17,147.115,147.165,64800000.0
2009-05-13 04:22:00,147.16,147.16,147.09,147.09,112000000.0
2009-05-13 04:23:00,147.09,147.115,147.07,147.115,153800000.0
2009-05-13 04:24:00,147.115,147.17,147.11,147.17,99200000.0
2009-05-13 04:25:00,147.17,147.215,147.16,147.17,47600000.0
2009-05-13 04:26:00,147.155,147.215,147.155,147.215,118800000.0
2009-05-13 04:27:00,147.21,147.23,147.2,147.21,42000000.0
2009-05-13 04:28:00,147.21,147.245,147.2,147.24,51200000.0
2009-05-13 04:29:00,147.235,147.235,147.1,147.1,99200000.0
2009-05-13 04:30:00,147.065,147.105,147.065,147.095,56800000.0
2009-05-13 04:31:00,147.085,147.09,147.05,147.08,79200000.0
2009-05-13 04:32:00,147.085,147.09,147.065,147.075,63200000.0
2009-05-13 04:33:00,147.08,147.1,147.075,147.08,41600000.0
2009-05-13 04:34:00,147.085,147.085,147.05,147.065,67400000.0
2009-05-13 04:35:00,147.065,147.1,147.045,147.1,114400000.0
2009-05-13 04:36:00,147.105,147.16,147.085,147.125,140800000.0
2009-05-13 04:37:00,147.125,147.155,147.12,147.125,41600000.0
2009-05-13 04:38:00,147.135,147.17,147.12,147.165,52400000.0
2009-05-13 04:39:00,147.16,147.165,147.145,147.145,51200000.0
2009-05-13 04:40:00,147.15,147.155,147.115,147.155,56000000.0
2009-05-13 04:41:00,147.155,147.155,147.075,147.09,137400000.0
2009-05-13 04:42:00,147.09,147.115,147.045,147.105,166800000.0
2009-05-13 04:43:00,147.105,147.16,147.095,147.125,79200000.0
2009-05-13 04:44:00,147.115,147.155,147.115,147.145,91200000.0
2009-05-13 04:45:00,147.145,147.15,147.13,147.135,95600000.0
2009-05-13 04:46:00,147.135,147.135,147.115,147.12,18400000.0
2009-05-13 04:47:00,147.115,147.125,147.09,147.115,56800000.0
2009-05-13 04:48:00,147.11,147.11,147.07,147.075,118800000.0
2009-05-13 04:49:00,147.08,147.095,147.035,147.04,94400000.0
2009-05-13 04:50:00,147.04,147.08,147.04,147.08,99600000.0
2009-05-13 04:51:00,147.085,147.1,147.065,147.1,32000000.0
2009-05-13 04:52:00,147.09,147.15,147.09,147.135,75200000.0
2009-05-13 04:53:00,147.145,147.15,147.125,147.14,41600000.0
2009-05-13 04:54:00,147.125,147.13,147.085,147.085,20800000.0
2009-05-13 04:55:00,147.085,147.11,147.085,147.095,16000000.0
2009-05-13 04:56:00,147.1,147.145,147.095,147.135,57200000.0
2009-05-13 04:57:00,147.135,147.17,147.135,147.165,117200000.0
2009-05-13 04:58:00,147.165,147.165,147.15,147.16,24000000.0
2009-05-13 04:59:00,147.16,147.165,147.1,147.125,180400000.0
2009-05-13 05:00:00,147.125,147.16,147.125,147.15,77200000.0
2009-05-13 05:01:00,147.175,147.215,147.16,147.2,40000000.0
2009-05-13 05:02:00,147.19,147.19,147.15,147.15,40800000.0
2009-05-13 05:03:00,147.15,147.17,147.15,147.17,63200000.0
2009-05-13 05:04:00,147.175,147.175,147.105,147.115,83600000.0
2009-05-13 05:05:00,147.105,147.14,147.105,147.135,30000000.0
2009-05-13 05:06:00,147.145,147.15,147.105,147.105,14400000.0
2009-05-13 05:07:00,147.1,147.135,147.085,147.135,34800000.0
2009-05-13 05:08:00,147.135,147.135,147.075,147.075,55600000.0
2009-05-13 05:09:00,147.075,147.075,147.02,147.055,73600000.0
2009-05-13 05:10:00,147.055,147.06,147.01,147.035,60400000.0
2009-05-13 05:11:00,147.03,147.035,146.985,147.02,70400000.0
2009-05-13 05:12:00,147.025,147.055,147.025,147.035,35200000.0
2009-05-13 05:13:00,147.035,147.045,147.01,147.01,36000000.0
2009-05-13 05:14:00,147.01,147.01,146.995,146.995,32000000.0
2009-05-13 05:15:00,147.005,147.005,146.985,147.005,87600000.0
2009-05-13 05:16:00,146.995,147.05,146.995,147.025,95200000.0
2009-05-13 05:17:00,147.025,147.05,147.02,147.05,28800000.0
2009-05-13 05:18:00,147.05,147.085,147.04,147.075,29600000.0
2009-05-13 05:19:00,147.075,147.08,147.055,147.07,65600000.0
2009-05-13 05:20:00,147.07,147.08,147.065,147.07,73000000.0
2009-05-13 05:21:00,147.08,147.095,147.07,147.07,151000000.0
2009-05-13 05:22:00,147.075,147.075,147.07,147.07,46800000.0
2009-05-13 05:23:00,147.07,147.075,147.045,147.05,223000000.0
2009-05-13 05:24:00,147.05,147.05,147.05,147.05,16000000.0
2009-05-13 05:25:00,147.045,147.085,147.045,147.085,51200000.0
2009-05-13 05:26:00,147.09,147.155,147.09,147.145,130400000.0
2009-05-13 05:27:00,147.15,147.16,147.13,147.155,86800000.0
2009-05-13 05:28:00,147.155,147.155,147.12,147.13,60000000.0
2009-05-13 05:29:00,147.135,147.145,147.125,147.135,29600000.0
2009-05-13 05:30:00,147.14,147.165,147.13,147.16,104200000.0
2009-05-13 05:31:00,147.155,147.16,147.14,147.14,133200000.0
2009-05-13 05:32:00,147.14,147.185,147.12,147.12,152000000.0
2009-05-13 05:33:00,147.125,147.13,147.055,147.115,128000000.0
2009-05-13 05:34:00,147.115,147.13,147.105,147.13,44800000.0
2009-05-13 05:35:00,147.13,147.13,147.075,147.085,19200000.0
2009-05-13 05:36:00,147.085,147.085,147.06,147.07,16000000.0
2009-05-13 05:37:00,147.07,147.095,147.065,147.085,16000000.0
2009-05-13 05:38:00,147.09,147.11,147.09,147.1,16000000.0
2009-05-13 05:39:00,147.1,147.12,147.1,147.12,47200000.0
2009-05-13 05:40:00,147.125,147.125,147.115,147.12,22800000.0
2009-05-13 05:41:00,147.115,147.14,147.115,147.125,52000000.0
2009-05-13 05:42:00,147.135,147.215,147.135,147.21,90000000.0
2009-05-13 05:43:00,147.2,147.245,147.195,147.22,140400000.0
2009-05-13 05:44:00,147.225,147.235,147.2,147.235,50800000.0
2009-05-13 05:45:00,147.235,147.235,147.215,147.235,68800000.0
2009-05-13 05:46:00,147.23,147.23,147.22,147.22,37200000.0
2009-05-13 05:47:00,147.225,147.225,147.21,147.21,28800000.0
2009-05-13 05:48:00,147.215,147.22,147.195,147.22,53600000.0
2009-05-13 05:49:00,147.225,147.23,147.22,147.22,20800000.0
2009-05-13 05:50:00,147.22,147.225,147.205,147.205,26800000.0
2009-05-13 05:51:00,147.195,147.21,147.18,147.18,72000000.0
2009-05-13 05:52:00,147.185,147.205,147.185,147.205,30400000.0
2009-05-13 05:53:00,147.195,147.2,147.155,147.16,61600000.0
2009-05-13 05:54:00,147.165,147.185,147.15,147.18,78000000.0
2009-05-13 05:55:00,147.19,147.205,147.165,147.19,36400000.0
2009-05-13 05:56:00,147.185,147.195,147.185,147.19,17200000.0
2009-05-13 05:57:00,147.19,147.19,147.165,147.165,32800000.0
2009-05-13 05:58:00,147.165,147.21,147.165,147.2,47200000.0
2009-05-13 05:59:00,147.21,147.23,147.21,147.22,27200000.0
2009-05-13 06:00:00,147.215,147.23,147.205,147.225,62800000.0
2009-05-13 06:01:00,147.225,147.24,147.205,147.235,99200000.0
2009-05-13 06:02:00,147.225,147.265,147.205,147.265,158000000.0
2009-05-13 06:03:00,147.255,147.31,147.255,147.3,176400000.0
2009-05-13 06:04:00,147.3,147.445,147.285,147.44,87600000.0
2009-05-13 06:05:00,147.435,147.55,147.425,147.55,209600000.0
2009-05-13 06:06:00,147.555,147.59,147.495,147.545,150400000.0
2009-05-13 06:07:00,147.54,147.54,147.49,147.51,169200000.0
2009-05-13 06:08:00,147.515,147.57,147.47,147.545,170000000.0
2009-05-13 06:09:00,147.545,147.58,147.475,147.515,210600000.0
2009-05-13 06:10:00,147.515,147.515,147.445,147.445,163200000.0
2009-05-13 06:11:00,147.44,147.44,147.405,147.415,69600000.0
2009-05-13 06:12:00,147.42,147.42,147.365,147.37,72800000.0
2009-05-13 06:13:00,147.375,147.41,147.355,147.4,117200000.0
2009-05-13 06:14:00,147.41,147.42,147.37,147.38,49200000.0
2009-05-13 06:15:00,147.365,147.375,147.32,147.32,138000000.0
2009-05-13 06:16:00,147.345,147.355,147.285,147.3,191200000.0
2009-05-13 06:17:00,147.3,147.315,147.29,147.295,124000000.0
2009-05-13 06:18:00,147.305,147.335,147.295,147.325,41200000.0
2009-05-13 06:19:00,147.315,147.375,147.315,147.32,59400000.0
2009-05-13 06:20:00,147.32,147.4,147.32,147.37,86000000.0
2009-05-13 06:21:00,147.365,147.405,147.32,147.36,117200000.0
2009-05-13 06:22:00,147.37,147.375,147.295,147.32,86000000.0
2009-05-13 06:23:00,147.32,147.36,147.31,147.315,62800000.0
2009-05-13 06:24:00,147.305,147.325,147.295,147.3,19200000.0
2009-05-13 06:25:00,147.295,147.36,147.29,147.315,53600000.0
2009-05-13 06:26:00,147.32,147.33,147.275,147.3,49200000.0
2009-05-13 06:27:00,147.305,147.32,147.29,147.295,104000000.0
2009-05-13 06:28:00,147.29,147.3,147.285,147.3,59200000.0
2009-05-13 06:29:00,147.305,147.395,147.29,147.38,120800000.0
2009-05-13 06:30:00,147.33,147.38,147.32,147.38,66800000.0
2009-05-13 06:31:00,147.375,147.375,147.325,147.36,44400000.0
2009-05-13 06:32:00,147.37,147.41,147.36,147.385,41200000.0
2009-05-13 06:33:00,147.395,147.395,147.345,147.36,106000000.0
2009-05-13 06:34:00,147.36,147.425,147.36,147.395,100800000.0
2009-05-13 06:35:00,147.385,147.41,147.38,147.395,77600000.0
2009-05-13 06:36:00,147.385,147.435,147.385,147.435,153600000.0
2009-05-13 06:37:00,147.435,147.435,147.415,147.415,57600000.0
2009-05-13 06:38:00,147.415,147.425,147.405,147.415,72000000.0
2009-05-13 06:39:00,147.415,147.445,147.415,147.43,168800000.0
2009-05-13 06:40:00,147.43,147.45,147.425,147.44,87200000.0
2009-05-13 06:41:00,147.44,147.505,147.44,147.495,159200000.0
2009-05-13 06:42:00,147.49,147.53,147.475,147.525,207400000.0
2009-05-13 06:43:00,147.525,147.525,147.49,147.5,145200000.0
2009-05-13 06:44:00,147.505,147.515,147.5,147.515,41600000.0
2009-05-13 06:45:00,147.52,147.535,147.5,147.51,171800000.0
2009-05-13 06:46:00,147.51,147.515,147.475,147.485,49200000.0
2009-05-13 06:47:00,147.47,147.485,147.465,147.475,25600000.0
2009-05-13 06:48:00,147.475,147.485,147.42,147.43,107200000.0
2009-05-13 06:49:00,147.43,147.505,147.42,147.48,83600000.0
2009-05-13 06:50:00,147.48,147.505,147.47,147.505,162400000.0
2009-05-13 06:51:00,147.505,147.545,147.5,147.535,82800000.0
2009-05-13 06:52:00,147.53,147.535,147.43,147.465,200000000.0
2009-05-13 06:53:00,147.47,147.545,147.47,147.5,116400000.0
2009-05-13 06:54:00,147.515,147.53,147.505,147.52,36800000.0
2009-05-13 06:55:00,147.525,147.525,147.505,147.51,20800000.0
2009-05-13 06:56:00,147.515,147.585,147.495,147.53,125200000.0
2009-05-13 06:57:00,147.535,147.56,147.53,147.535,54000000.0
2009-05-13 06:58:00,147.535,147.535,147.495,147.51,77200000.0
2009-05-13 06:59:00,147.505,147.64,147.505,147.64,88400000.0
2009-05-13 07:00:00,147.64,147.655,147.47,147.565,231600000.0
2009-05-13 07:01:00,147.575,147.595,147.545,147.575,65600000.0
2009-05-13 07:02:00,147.585,147.585,147.55,147.57,86400000.0
2009-05-13 07:03:00,147.575,147.58,147.545,147.545,118000000.0
2009-05-13 07:04:00,147.565,147.565,147.535,147.54,80400000.0
2009-05-13 07:05:00,147.53,147.53,147.49,147.505,112400000.0
2009-05-13 07:06:00,147.51,147.565,147.51,147.565,51600000.0
2009-05-13 07:07:00,147.56,147.57,147.555,147.57,79600000.0
2009-05-13 07:08:00,147.57,147.585,147.56,147.565,175200000.0
2009-05-13 07:09:00,147.57,147.575,147.56,147.57,60000000.0
2009-05-13 07:10:00,147.575,147.615,147.575,147.615,142400000.0
2009-05-13 07:11:00,147.63,147.81,147.63,147.675,312400000.0
2009-05-13 07:12:00,147.675,147.72,147.675,147.685,166400000.0
2009-05-13 07:13:00,147.69,147.715,147.685,147.7,75000000.0
2009-05-13 07:14:00,147.705,147.705,147.67,147.67,102800000.0
2009-05-13 07:15:00,147.67,147.675,147.655,147.655,58200000.0
2009-05-13 07:16:00,147.65,147.725,147.65,147.69,58400000.0
2009-05-13 07:17:00,147.69,147.71,147.69,147.695,19800000.0
2009-05-13 07:18:00,147.69,147.695,147.69,147.695,9200000.0
2009-05-13 07:19:00,147.7,147.785,147.695,147.78,102000000.0
2009-05-13 07:20:00,147.78,147.91,147.765,147.905,139600000.0
2009-05-13 07:21:00,147.905,147.94,147.885,147.94,75600000.0
2009-05-13 07:22:00,147.945,147.965,147.92,147.925,131200000.0
2009-05-13 07:23:00,147.935,147.95,147.905,147.92,91800000.0
2009-05-13 07:24:00,147.92,148.02,147.915,148.005,125800000.0
2009-05-13 07:25:00,148.01,148.06,148.0,148.04,108000000.0
2009-05-13 07:26:00,148.045,148.085,148.03,148.05,72400000.0
2009-05-13 07:27:00,148.05,148.05,147.995,148.03,116600000.0
2009-05-13 07:28:00,148.035,148.045,147.97,147.98,104400000.0
2009-05-13 07:29:00,147.975,147.985,147.93,147.935,137600000.0
2009-05-13 07:30:00,147.935,147.935,147.775,147.775,239600000.0
2009-05-13 07:31:00,147.79,147.8,147.74,147.75,162800000.0
2009-05-13 07:32:00,147.75,147.765,147.73,147.745,141200000.0
2009-05-13 07:33:00,147.75,147.765,147.73,147.745,89200000.0
2009-05-13 07:34:00,147.755,147.78,147.72,147.765,182800000.0
2009-05-13 07:35:00,147.765,147.78,147.755,147.78,127600000.0
2009-05-13 07:36:00,147.785,147.815,147.785,147.805,152200000.0
2009-05-13 07:37:00,147.8,147.825,147.8,147.81,98000000.0
2009-05-13 07:38:00,147.81,147.895,147.81,147.875,82000000.0
2009-05-13 07:39:00,147.875,147.875,147.805,147.805,238000000.0
2009-05-13 07:40:00,147.8,147.825,147.785,147.795,159200000.0
2009-05-13 07:41:00,147.79,147.82,147.785,147.82,79600000.0
2009-05-13 07:42:00,147.82,147.835,147.82,147.835,16000000.0
2009-05-13 07:43:00,147.835,147.88,147.835,147.87,145600000.0
2009-05-13 07:44:00,147.87,147.875,147.835,147.86,86400000.0
2009-05-13 07:45:00,147.865,147.885,147.85,147.855,108000000.0
2009-05-13 07:46:00,147.855,147.875,147.835,147.835,94800000.0
2009-05-13 07:47:00,147.835,147.85,147.815,147.835,78400000.0
2009-05-13 07:48:00,147.835,147.86,147.835,147.855,127200000.0
2009-05-13 07:49:00,147.855,147.855,147.855,147.855,76800000.0
2009-05-13 07:50:00,147.855,147.965,147.83,147.96,317800000.0
2009-05-13 07:51:00,147.955,147.965,147.89,147.935,243600000.0
2009-05-13 07:52:00,147.945,147.95,147.905,147.915,298800000.0
2009-05-13 07:53:00,147.915,147.92,147.87,147.87,184800000.0
2009-05-13 07:54:00,147.87,147.92,147.865,147.87,192000000.0
2009-05-13 07:55:00,147.87,147.88,147.805,147.815,111400000.0
2009-05-13 07:56:00,147.815,147.815,147.74,147.74,317600000.0
2009-05-13 07:57:00,147.735,147.74,147.705,147.74,182400000.0
2009-05-13 07:58:00,147.74,147.79,147.735,147.76,200400000.0
2009-05-13 07:59:00,147.765,147.79,147.685,147.685,338800000.0
2009-05-13 08:00:00,147.68,147.695,147.645,147.675,461800000.0
2009-05-13 08:01:00,147.685,147.715,147.665,147.7,409200000.0
2009-05-13 08:02:00,147.7,147.71,147.58,147.595,204800000.0
2009-05-13 08:03:00,147.605,147.655,147.59,147.62,312800000.0
2009-05-13 08:04:00,147.62,147.65,147.485,147.51,497999999.0
2009-05-13 08:05:00,147.5,147.615,147.49,147.575,509800000.0
2009-05-13 08:06:00,147.575,147.63,147.575,147.595,263200000.0
2009-05-13 08:07:00,147.585,147.59,147.5,147.545,320800000.0
2009-05-13 08:08:00,147.55,147.595,147.545,147.595,238800000.0
2009-05-13 08:09:00,147.595,147.71,147.595,147.655,488400000.0
2009-05-13 08:10:00,147.655,147.695,147.645,147.685,306600000.0
2009-05-13 08:11:00,147.685,147.7,147.655,147.665,226400000.0
2009-05-13 08:12:00,147.665,147.69,147.645,147.655,314000000.0
2009-05-13 08:13:00,147.655,147.675,147.615,147.675,361400000.0
2009-05-13 08:14:00,147.685,147.715,147.61,147.62,405200000.0
2009-05-13 08:15:00,147.62,147.63,147.58,147.585,262000000.0
2009-05-13 08:16:00,147.585,147.64,147.58,147.615,131600000.0
2009-05-13 08:17:00,147.615,147.625,147.59,147.615,72000000.0
2009-05-13 08:18:00,147.615,147.625,147.605,147.615,20600000.0
2009-05-13 08:19:00,147.61,147.65,147.595,147.62,58200000.0
2009-05-13 08:20:00,147.625,147.655,147.615,147.63,43400000.0
2009-05-13 08:21:00,147.635,147.65,147.585,147.64,44600000.0
2009-05-13 08:22:00,147.635,147.64,147.62,147.62,11200000.0
2009-05-13 08:23:00,147.62,147.625,147.58,147.58,43000000.0
2009-05-13 08:24:00,147.58,147.61,147.565,147.605,78600000.0
2009-05-13 08:25:00,147.605,147.615,147.58,147.595,68000000.0
2009-05-13 08:26:00,147.595,147.635,147.54,147.635,144600000.0
2009-05-13 08:27:00,147.63,147.695,147.63,147.65,222700000.0
2009-05-13 08:28:00,147.65,147.69,147.645,147.685,351600000.0
2009-05-13 08:29:00,147.695,147.76,147.685,147.735,301400000.0
2009-05-13 08:30:00,147.725,147.785,147.71,147.735,409000000.0
2009-05-13 08:31:00,147.735,147.75,147.71,147.715,166000000.0
2009-05-13 08:32:00,147.715,147.74,147.71,147.735,268600000.0
2009-05-13 08:33:00,147.735,147.75,147.72,147.725,480200000.0
2009-05-13 08:34:00,147.725,147.77,147.72,147.755,322000000.0
2009-05-13 08:35:00,147.775,147.79,147.725,147.725,355600000.0
2009-05-13 08:36:00,147.73,147.75,147.695,147.725,464400000.0
2009-05-13 08:37:00,147.725,147.725,147.675,147.685,318800000.0
2009-05-13 08:38:00,147.685,147.765,147.665,147.755,470800000.0
2009-05-13 08:39:00,147.765,147.81,147.76,147.775,456600000.0
2009-05-13 08:40:00,147.775,147.775,147.625,147.635,446800000.0
2009-05-13 08:41:00,147.625,147.655,147.605,147.61,298799999.0
2009-05-13 08:42:00,147.62,147.625,147.555,147.56,457400000.0
2009-05-13 08:43:00,147.56,147.56,147.475,147.525,397400000.0
2009-05-13 08:44:00,147.535,147.535,147.495,147.495,333200000.0
2009-05-13 08:45:00,147.495,147.52,147.49,147.495,333200000.0
2009-05-13 08:46:00,147.495,147.515,147.485,147.495,160800000.0
2009-05-13 08:47:00,147.5,147.52,147.495,147.515,148800000.0
2009-05-13 08:48:00,147.51,147.535,147.48,147.53,352800000.0
2009-05-13 08:49:00,147.53,147.59,147.515,147.525,394200000.0
2009-05-13 08:50:00,147.525,147.545,147.475,147.48,484800000.0
2009-05-13 08:51:00,147.48,147.51,147.48,147.485,441200000.0
2009-05-13 08:52:00,147.485,147.495,147.445,147.445,415000000.0
2009-05-13 08:53:00,147.445,147.46,147.435,147.445,436800000.0
2009-05-13 08:54:00,147.445,147.47,147.435,147.455,283200000.0
2009-05-13 08:55:00,147.455,147.48,147.435,147.475,298400000.0
2009-05-13 08:56:00,147.475,147.49,147.415,147.44,308000000.0
2009-05-13 08:57:00,147.435,147.48,147.415,147.48,107200000.0
2009-05-13 08:58:00,147.49,147.49,147.345,147.35,320400000.0
2009-05-13 08:59:00,147.345,147.38,147.3,147.335,464800000.0
2009-05-13 09:00:00,147.335,147.445,147.335,147.44,443600000.0
2009-05-13 09:01:00,147.445,147.465,147.25,147.26,357400000.0
2009-05-13 09:02:00,147.255,147.31,147.235,147.285,447400000.0
2009-05-13 09:03:00,147.305,147.305,147.22,147.245,480400000.0
2009-05-13 09:04:00,147.245,147.25,147.185,147.205,271600000.0
2009-05-13 09:05:00,147.205,147.23,147.185,147.22,176000000.0
2009-05-13 09:06:00,147.22,147.235,147.085,147.085,337000000.0
2009-05-13 09:07:00,147.085,147.09,146.93,146.975,536800000.0
2009-05-13 09:08:00,146.98,147.025,146.945,146.96,388800000.0
2009-05-13 09:09:00,146.96,146.995,146.835,146.85,425800000.0
2009-05-13 09:10:00,146.865,146.9,146.865,146.87,327400000.0
2009-05-13 09:11:00,146.87,146.93,146.87,146.905,550800000.0
2009-05-13 09:12:00,146.9,146.92,146.77,146.81,322600000.0
2009-05-13 09:13:00,146.805,146.85,146.795,146.8,285200000.0
2009-05-13 09:14:00,146.8,146.81,146.69,146.72,177200000.0
2009-05-13 09:15:00,146.72,146.75,146.675,146.675,226800000.0
2009-05-13 09:16:00,146.675,146.675,146.55,146.675,222000000.0
2009-05-13 09:17:00,146.675,146.695,146.575,146.585,274200000.0
2009-05-13 09:18:00,146.59,146.75,146.56,146.75,238200000.0
2009-05-13 09:19:00,146.74,146.75,146.695,146.74,206800000.0
2009-05-13 09:20:00,146.75,146.775,146.635,146.64,402400000.0
2009-05-13 09:21:00,146.63,146.695,146.53,146.535,282000000.0
2009-05-13 09:22:00,146.535,146.555,146.49,146.505,259800000.0
2009-05-13 09:23:00,146.5,146.61,146.5,146.59,213200000.0
2009-05-13 09:24:00,146.6,146.705,146.6,146.625,355200000.0
2009-05-13 09:25:00,146.63,146.72,146.62,146.675,366000000.0
2009-05-13 09:26:00,146.67,146.745,146.665,146.68,291800000.0
2009-05-13 09:27:00,146.695,146.75,146.65,146.75,240800000.0
2009-05-13 09:28:00,146.745,146.75,146.69,146.705,254000000.0
2009-05-13 09:29:00,146.695,146.78,146.695,146.74,245400000.0
2009-05-13 09:30:00,146.76,146.76,146.67,146.67,366800000.0
2009-05-13 09:31:00,146.67,146.7,146.635,146.665,430000000.0
2009-05-13 09:32:00,146.67,146.67,146.58,146.62,257600000.0
2009-05-13 09:33:00,146.615,146.64,146.585,146.61,248600000.0
2009-05-13 09:34:00,146.605,146.645,146.565,146.645,410600000.0
2009-05-13 09:35:00,146.65,146.66,146.625,146.635,318200000.0
2009-05-13 09:36:00,146.63,146.705,146.625,146.705,311200000.0
2009-05-13 09:37:00,146.705,146.79,146.69,146.79,411400000.0
2009-05-13 09:38:00,146.785,146.875,146.76,146.86,291600000.0
2009-05-13 09:39:00,146.865,146.88,146.755,146.755,247600000.0
2009-05-13 09:40:00,146.755,146.85,146.755,146.84,126600000.0
2009-05-13 09:41:00,146.84,146.885,146.77,146.875,485800000.0
2009-05-13 09:42:00,146.885,147.01,146.84,147.005,378700000.0
2009-05-13 09:43:00,147.005,147.015,146.93,146.95,394200000.0
2009-05-13 09:44:00,146.945,146.95,146.9,146.93,158200000.0
2009-05-13 09:45:00,146.925,147.05,146.92,147.05,268400000.0
2009-05-13 09:46:00,147.075,147.095,147.045,147.07,418200000.0
2009-05-13 09:47:00,147.075,147.1,147.045,147.06,413600000.0
2009-05-13 09:48:00,147.065,147.205,147.065,147.205,467200000.0
2009-05-13 09:49:00,147.195,147.41,147.195,147.38,334600000.0
2009-05-13 09:50:00,147.375,147.375,147.205,147.205,452200000.0
2009-05-13 09:51:00,147.18,147.22,147.15,147.165,248000000.0
2009-05-13 09:52:00,147.16,147.305,147.145,147.23,305000000.0
2009-05-13 09:53:00,147.23,147.315,147.225,147.23,476600000.0
2009-05-13 09:54:00,147.23,147.305,147.2,147.3,413800000.0
2009-05-13 09:55:00,147.3,147.315,147.215,147.235,580600000.0
2009-05-13 09:56:00,147.235,147.245,147.12,147.135,402400000.0
2009-05-13 09:57:00,147.135,147.225,147.135,147.17,345800000.0
2009-05-13 09:58:00,147.17,147.225,147.17,147.19,354800000.0
2009-05-13 09:59:00,147.19,147.22,147.09,147.14,529200000.0
2009-05-13 10:00:00,147.145,147.225,147.13,147.15,582800000.0
2009-05-13 10:01:00,147.15,147.17,147.09,147.1,501800000.0
2009-05-13 10:02:00,147.1,147.13,147.08,147.1,506200000.0
2009-05-13 10:03:00,147.095,147.12,147.03,147.095,350200000.0
2009-05-13 10:04:00,147.095,147.1,147.045,147.07,338000000.0
2009-05-13 10:05:00,147.065,147.14,147.06,147.11,352000000.0
2009-05-13 10:06:00,147.105,147.12,147.055,147.095,413400000.0
2009-05-13 10:07:00,147.105,147.105,147.015,147.015,507600000.0
2009-05-13 10:08:00,147.03,147.105,147.025,147.09,442000000.0
2009-05-13 10:09:00,147.105,147.155,147.085,147.085,518600000.0
2009-05-13 10:10:00,147.085,147.145,147.075,147.115,496000000.0
2009-05-13 10:11:00,147.11,147.24,147.1,147.24,543200000.0
2009-05-13 10:12:00,147.235,147.265,147.215,147.215,611000000.0
2009-05-13 10:13:00,147.23,147.24,147.12,147.135,532000000.0
2009-05-13 10:14:00,147.13,147.155,147.11,147.14,537800000.0
2009-05-13 10:15:00,147.14,147.18,147.095,147.095,381400000.0
2009-05-13 10:16:00,147.09,147.115,147.035,147.095,562400000.0
2009-05-13 10:17:00,147.125,147.265,147.085,147.21,709200000.0
2009-05-13 10:18:00,147.205,147.215,147.05,147.075,571800000.0
2009-05-13 10:19:00,147.075,147.105,146.97,146.975,619200000.0
2009-05-13 10:20:00,146.975,147.045,146.96,146.995,627200000.0
2009-05-13 10:21:00,146.995,147.1,146.995,147.095,541000000.0
2009-05-13 10:22:00,147.085,147.095,146.965,146.99,458600000.0
2009-05-13 10:23:00,146.98,147.045,146.945,146.965,431200000.0
2009-05-13 10:24:00,146.96,146.97,146.87,146.885,480800000.0
2009-05-13 10:25:00,146.89,146.955,146.855,146.92,562800000.0
2009-05-13 10:26:00,146.915,147.005,146.825,147.005,616400000.0
2009-05-13 10:27:00,147.01,147.015,146.745,146.84,576600000.0
2009-05-13 10:28:00,146.84,146.91,146.84,146.85,397600000.0
2009-05-13 10:29:00,146.855,146.885,146.825,146.86,517000000.0
2009-05-13 10:30:00,146.87,146.885,146.835,146.85,434800000.0
2009-05-13 10:31:00,146.845,146.885,146.84,146.86,201600000.0
2009-05-13 10:32:00,146.86,146.865,146.775,146.78,451600000.0
2009-05-13 10:33:00,146.78,146.87,146.78,146.84,398400000.0
2009-05-13 10:34:00,146.85,146.88,146.85,146.88,314600000.0
2009-05-13 10:35:00,146.88,146.99,146.86,146.99,423600000.0
2009-05-13 10:36:00,146.99,147.07,146.98,147.07,445000000.0
2009-05-13 10:37:00,147.08,147.225,147.08,147.205,445600000.0
2009-05-13 10:38:00,147.205,147.225,147.055,147.055,625000000.0
2009-05-13 10:39:00,147.055,147.13,147.025,147.095,491200000.0
2009-05-13 10:40:00,147.09,147.285,147.08,147.275,536200000.0
2009-05-13 10:41:00,147.275,147.275,147.17,147.185,592800000.0
2009-05-13 10:42:00,147.185,147.21,147.16,147.185,605400000.0
2009-05-13 10:43:00,147.19,147.2,147.1,147.11,361400000.0
2009-05-13 10:44:00,147.11,147.2,147.11,147.185,440000000.0
2009-05-13 10:45:00,147.18,147.26,147.18,147.235,386800000.0
2009-05-13 10:46:00,147.235,147.405,147.215,147.39,466200000.0
2009-05-13 10:47:00,147.405,147.455,147.37,147.4,630200000.0
2009-05-13 10:48:00,147.4,147.43,147.38,147.405,742799998.0
2009-05-13 10:49:00,147.405,147.53,147.39,147.505,643000000.0
2009-05-13 10:50:00,147.51,147.51,147.455,147.48,834600000.0
2009-05-13 10:51:00,147.48,147.505,147.45,147.455,609200000.0
2009-05-13 10:52:00,147.48,147.645,147.47,147.615,657800000.0
2009-05-13 10:53:00,147.615,147.7,147.6,147.64,643800000.0
2009-05-13 10:54:00,147.625,147.68,147.6,147.665,832200003.0
2009-05-13 10:55:00,147.665,147.675,147.605,147.675,596799999.0
2009-05-13 10:56:00,147.675,147.675,147.545,147.55,556200000.0
2009-05-13 10:57:00,147.55,147.57,147.515,147.565,649200000.0
2009-05-13 10:58:00,147.565,147.59,147.5,147.52,508600000.0
2009-05-13 10:59:00,147.515,147.53,147.465,147.48,585200002.0
2009-05-13 11:00:00,147.48,147.485,147.435,147.45,473400000.0
2009-05-13 11:01:00,147.45,147.45,147.33,147.35,636200002.0
2009-05-13 11:02:00,147.36,147.455,147.335,147.455,469800000.0
2009-05-13 11:03:00,147.455,147.46,147.35,147.4,462800000.0
2009-05-13 11:04:00,147.4,147.48,147.395,147.41,348200000.0
2009-05-13 11:05:00,147.405,147.405,147.35,147.38,527199999.0
2009-05-13 11:06:00,147.38,147.43,147.38,147.425,422000000.0
2009-05-13 11:07:00,147.425,147.43,147.355,147.38,446800000.0
2009-05-13 11:08:00,147.38,147.39,147.3,147.355,547200001.0
2009-05-13 11:09:00,147.36,147.36,147.245,147.255,317200000.0
2009-05-13 11:10:00,147.255,147.255,147.115,147.2,628200001.0
2009-05-13 11:11:00,147.2,147.25,147.185,147.225,448800000.0
2009-05-13 11:12:00,147.22,147.285,147.195,147.285,403200000.0
2009-05-13 11:13:00,147.29,147.405,147.29,147.32,348800000.0
2009-05-13 11:14:00,147.325,147.38,147.31,147.35,430800000.0
2009-05-13 11:15:00,147.35,147.405,147.345,147.365,362000000.0
2009-05-13 11:16:00,147.37,147.515,147.355,147.515,423200000.0
2009-05-13 11:17:00,147.505,147.525,147.435,147.435,463600000.0
2009-05-13 11:18:00,147.435,147.485,147.365,147.39,366800000.0
2009-05-13 11:19:00,147.385,147.405,147.3,147.355,524000000.0
2009-05-13 11:20:00,147.35,147.43,147.295,147.43,412800000.0
2009-05-13 11:21:00,147.425,147.47,147.41,147.455,469600000.0
2009-05-13 11:22:00,147.46,147.47,147.385,147.405,476400000.0
2009-05-13 11:23:00,147.415,147.42,147.375,147.385,391200000.0
2009-05-13 11:24:00,147.385,147.45,147.385,147.4,341200000.0
2009-05-13 11:25:00,147.4,147.405,147.33,147.33,428800000.0
2009-05-13 11:26:00,147.345,147.39,147.33,147.39,424800000.0
2009-05-13 11:27:00,147.395,147.41,147.3,147.32,600400000.0
2009-05-13 11:28:00,147.325,147.36,147.295,147.345,425200000.0
2009-05-13 11:29:00,147.34,147.34,147.25,147.3,370400000.0
2009-05-13 11:30:00,147.3,147.42,146.91,146.91,354800000.0
2009-05-13 11:31:00,146.915,147.08,146.82,146.95,512200000.0
2009-05-13 11:32:00,146.945,146.945,146.855,146.87,464800000.0
2009-05-13 11:33:00,146.845,146.885,146.815,146.845,317600000.0
2009-05-13 11:34:00,146.82,146.82,146.69,146.79,584000000.0
2009-05-13 11:35:00,146.79,146.81,146.63,146.67,561600000.0
2009-05-13 11:36:00,146.67,146.73,146.655,146.73,496800000.0
2009-05-13 11:37:00,146.73,146.86,146.675,146.84,618800000.0
2009-05-13 11:38:00,146.85,146.885,146.795,146.875,366400000.0
2009-05-13 11:39:00,146.88,146.93,146.88,146.88,558400000.0
2009-05-13 11:40:00,146.875,146.875,146.74,146.74,591200000.0
2009-05-13 11:41:00,146.73,146.75,146.585,146.59,666800000.0
2009-05-13 11:42:00,146.58,146.59,146.425,146.45,448800000.0
2009-05-13 11:43:00,146.45,146.52,146.405,146.425,349600000.0
2009-05-13 11:44:00,146.43,146.545,146.43,146.45,331200000.0
2009-05-13 11:45:00,146.455,146.48,146.29,146.29,486400000.0
2009-05-13 11:46:00,146.295,146.335,146.22,146.32,517599999.0
2009-05-13 11:47:00,146.31,146.37,146.285,146.285,333600000.0
2009-05-13 11:48:00,146.285,146.31,146.21,146.21,559600000.0
2009-05-13 11:49:00,146.22,146.25,146.065,146.08,385000000.0
2009-05-13 11:50:00,146.035,146.04,145.945,145.955,452200000.0
2009-05-13 11:51:00,145.955,145.965,145.735,145.775,354400000.0
2009-05-13 11:52:00,145.775,145.91,145.765,145.89,390000000.0
2009-05-13 11:53:00,145.89,145.915,145.845,145.86,297700000.0
2009-05-13 11:54:00,145.86,145.905,145.785,145.785,412000000.0
2009-05-13 11:55:00,145.785,145.85,145.785,145.825,471200000.0
2009-05-13 11:56:00,145.84,145.84,145.67,145.71,609600000.0
2009-05-13 11:57:00,145.71,145.735,145.65,145.665,541800000.0
2009-05-13 11:58:00,145.62,145.625,145.495,145.615,576800000.0
2009-05-13 11:59:00,145.615,145.735,145.615,145.69,356800000.0
2009-05-13 12:00:00,145.68,145.76,145.665,145.76,470000000.0
2009-05-13 12:01:00,145.755,145.755,145.59,145.675,416400000.0
2009-05-13 12:02:00,145.67,145.695,145.435,145.45,519400000.0
2009-05-13 12:03:00,145.435,145.575,145.4,145.57,386400000.0
2009-05-13 12:04:00,145.575,145.685,145.57,145.665,358800000.0
2009-05-13 12:05:00,145.665,145.85,145.645,145.83,539999998.0
2009-05-13 12:06:00,145.83,146.0,145.81,145.97,431000000.0
2009-05-13 12:07:00,145.975,146.04,145.905,145.93,274000000.0
2009-05-13 12:08:00,145.93,146.04,145.855,146.04,273500000.0
2009-05-13 12:09:00,146.04,146.095,146.005,146.045,428600000.0
2009-05-13 12:10:00,146.045,146.09,146.005,146.055,326400000.0
2009-05-13 12:11:00,146.06,146.2,145.975,146.185,287200000.0
2009-05-13 12:12:00,146.185,146.185,145.88,145.88,285600000.0
2009-05-13 12:13:00,145.89,146.09,145.89,146.08,215600000.0
2009-05-13 12:14:00,146.08,146.09,146.005,146.065,143000000.0
2009-05-13 12:15:00,146.065,146.065,145.865,145.875,258200000.0
2009-05-13 12:16:00,145.875,146.02,145.86,145.88,172400000.0
2009-05-13 12:17:00,145.88,145.92,145.83,145.855,234800000.0
2009-05-13 12:18:00,145.85,145.91,145.8,145.895,235600000.0
2009-05-13 12:19:00,145.91,145.925,145.815,145.82,315000000.0
2009-05-13 12:20:00,145.82,145.88,145.815,145.84,170800000.0
2009-05-13 12:21:00,145.84,145.85,145.805,145.825,92000000.0
2009-05-13 12:22:00,145.825,145.925,145.81,145.91,185800000.0
2009-05-13 12:23:00,145.91,146.075,145.905,146.025,296600000.0
2009-05-13 12:24:00,146.025,146.05,145.98,145.98,146400000.0
2009-05-13 12:25:00,145.98,146.04,145.95,146.0,216600000.0
2009-05-13 12:26:00,146.0,146.055,145.965,146.05,105400000.0
2009-05-13 12:27:00,146.06,146.105,145.96,145.965,216600000.0
2009-05-13 12:28:00,145.965,145.99,145.93,145.95,142600000.0
2009-05-13 12:29:00,145.935,145.945,145.695,145.7,222200000.0
2009-05-13 12:30:00,145.695,145.71,145.645,145.69,194400000.0
2009-05-13 12:31:00,145.69,145.775,145.69,145.73,251500000.0
2009-05-13 12:32:00,145.73,145.805,145.705,145.795,195200000.0
2009-05-13 12:33:00,145.81,145.83,145.75,145.76,269100000.0
2009-05-13 12:34:00,145.76,145.765,145.63,145.75,322200000.0
2009-05-13 12:35:00,145.745,145.825,145.735,145.825,131000000.0
2009-05-13 12:36:00,145.825,145.85,145.69,145.69,134600000.0
2009-05-13 12:37:00,145.69,145.81,145.685,145.745,275400000.0
2009-05-13 12:38:00,145.74,145.78,145.66,145.66,192800000.0
2009-05-13 12:39:00,145.665,145.69,145.65,145.68,174400000.0
2009-05-13 12:40:00,145.68,145.775,145.68,145.7,245400000.0
2009-05-13 12:41:00,145.7,145.76,145.7,145.705,220200000.0
2009-05-13 12:42:00,145.695,145.71,145.65,145.65,324200000.0
2009-05-13 12:43:00,145.665,145.71,145.64,145.665,199200000.0
2009-05-13 12:44:00,145.665,145.665,145.605,145.615,191200000.0
2009-05-13 12:45:00,145.615,145.66,145.57,145.58,115900000.0
2009-05-13 12:46:00,145.58,145.58,145.495,145.51,139800000.0
2009-05-13 12:47:00,145.52,145.52,145.365,145.425,195200000.0
2009-05-13 12:48:00,145.425,145.485,145.405,145.475,329800000.0
2009-05-13 12:49:00,145.475,145.57,145.475,145.535,132600000.0
2009-05-13 12:50:00,145.54,145.62,145.525,145.595,135800000.0
2009-05-13 12:51:00,145.555,145.57,145.53,145.545,159000000.0
2009-05-13 12:52:00,145.545,145.66,145.535,145.66,142200000.0
2009-05-13 12:53:00,145.635,145.75,145.625,145.69,300600000.0
2009-05-13 12:54:00,145.69,145.73,145.655,145.71,353400000.0
2009-05-13 12:55:00,145.71,145.715,145.54,145.59,346000000.0
2009-05-13 12:56:00,145.615,145.645,145.545,145.565,391800000.0
2009-05-13 12:57:00,145.55,145.645,145.54,145.595,318600000.0
2009-05-13 12:58:00,145.59,145.605,145.545,145.555,392400000.0
2009-05-13 12:59:00,145.555,145.67,145.54,145.6,323000000.0
2009-05-13 13:00:00,145.595,145.75,145.59,145.65,303600000.0
2009-05-13 13:01:00,145.65,145.73,145.63,145.725,309200000.0
2009-05-13 13:02:00,145.725,145.825,145.69,145.825,202600000.0
2009-05-13 13:03:00,145.825,145.83,145.76,145.76,224600000.0
2009-05-13 13:04:00,145.745,145.875,145.74,145.86,242000000.0
2009-05-13 13:05:00,145.865,146.025,145.865,146.025,293200000.0
2009-05-13 13:06:00,146.025,146.055,145.99,145.99,290600000.0
2009-05-13 13:07:00,145.99,146.0,145.845,145.89,350800000.0
2009-05-13 13:08:00,145.905,146.05,145.9,146.02,186200000.0
2009-05-13 13:09:00,146.005,146.005,145.78,145.86,284400000.0
2009-05-13 13:10:00,145.85,145.9,145.79,145.86,223400000.0
2009-05-13 13:11:00,145.855,145.895,145.82,145.875,203800000.0
2009-05-13 13:12:00,145.89,145.905,145.835,145.885,153200000.0
2009-05-13 13:13:00,145.885,145.885,145.8,145.805,103600000.0
2009-05-13 13:14:00,145.805,145.81,145.73,145.75,158800000.0
2009-05-13 13:15:00,145.75,145.78,145.515,145.555,294600000.0
2009-05-13 13:16:00,145.55,145.62,145.42,145.42,302600000.0
2009-05-13 13:17:00,145.42,145.53,145.385,145.385,394800000.0
2009-05-13 13:18:00,145.385,145.465,145.315,145.465,284800000.0
2009-05-13 13:19:00,145.465,145.58,145.465,145.49,257000000.0
2009-05-13 13:20:00,145.485,145.485,145.385,145.4,337200000.0
2009-05-13 13:21:00,145.41,145.41,145.305,145.305,179600000.0
2009-05-13 13:22:00,145.305,145.41,145.305,145.4,249000000.0
2009-05-13 13:23:00,145.4,145.44,145.39,145.405,212800000.0
2009-05-13 13:24:00,145.4,145.475,145.395,145.45,225400000.0
2009-05-13 13:25:00,145.44,145.47,145.405,145.43,137800000.0
2009-05-13 13:26:00,145.43,145.43,145.41,145.425,64400000.0
2009-05-13 13:27:00,145.425,145.46,145.425,145.44,115600000.0
2009-05-13 13:28:00,145.44,145.445,145.365,145.37,243400000.0
2009-05-13 13:29:00,145.36,145.42,145.36,145.415,207600000.0
2009-05-13 13:30:00,145.42,145.435,145.395,145.425,262000000.0
2009-05-13 13:31:00,145.43,145.465,145.415,145.455,311200000.0
2009-05-13 13:32:00,145.46,145.47,145.33,145.37,262800000.0
2009-05-13 13:33:00,145.38,145.38,145.315,145.335,319400000.0
2009-05-13 13:34:00,145.335,145.355,145.165,145.19,542600000.0
2009-05-13 13:35:00,145.19,145.19,145.075,145.12,492400000.0
2009-05-13 13:36:00,145.115,145.155,145.105,145.14,296400000.0
2009-05-13 13:37:00,145.14,145.22,145.085,145.14,399600000.0
2009-05-13 13:38:00,145.14,145.2,145.095,145.14,467400000.0
2009-05-13 13:39:00,145.15,145.245,145.115,145.225,300800000.0
2009-05-13 13:40:00,145.215,145.22,145.055,145.165,416600000.0
2009-05-13 13:41:00,145.165,145.215,145.16,145.17,503600001.0
2009-05-13 13:42:00,145.17,145.21,145.155,145.19,378800000.0
2009-05-13 13:43:00,145.19,145.2,145.08,145.165,254400000.0
2009-05-13 13:44:00,145.165,145.195,145.135,145.185,286400000.0
2009-05-13 13:45:00,145.185,145.24,145.17,145.22,318800000.0
2009-05-13 13:46:00,145.22,145.24,145.135,145.2,273600000.0
2009-05-13 13:47:00,145.2,145.26,145.17,145.255,358800000.0
2009-05-13 13:48:00,145.255,145.325,145.24,145.315,299800000.0
2009-05-13 13:49:00,145.315,145.35,145.215,145.215,436200000.0
2009-05-13 13:50:00,145.2,145.25,145.155,145.225,396800000.0
2009-05-13 13:51:00,145.23,145.29,145.23,145.25,238000000.0
2009-05-13 13:52:00,145.25,145.295,145.245,145.26,183600000.0
2009-05-13 13:53:00,145.26,145.28,145.22,145.22,279800000.0
2009-05-13 13:54:00,145.22,145.26,145.21,145.25,311800000.0
2009-05-13 13:55:00,145.245,145.3,145.245,145.26,234400000.0
2009-05-13 13:56:00,145.26,145.275,145.205,145.215,314000000.0
2009-05-13 13:57:00,145.215,145.265,145.2,145.245,286600000.0
2009-05-13 13:58:00,145.245,145.25,145.185,145.205,195400000.0
2009-05-13 13:59:00,145.205,145.275,145.195,145.265,317999999.0
2009-05-13 14:00:00,145.26,145.4,145.21,145.4,343400000.0
2009-05-13 14:01:00,145.4,145.465,145.34,145.37,332600000.0
2009-05-13 14:02:00,145.38,145.435,145.335,145.335,344800000.0
2009-05-13 14:03:00,145.335,145.425,145.33,145.345,367000000.0
2009-05-13 14:04:00,145.35,145.51,145.35,145.43,370300000.0
2009-05-13 14:05:00,145.445,145.465,145.39,145.425,368800000.0
2009-05-13 14:06:00,145.435,145.495,145.385,145.43,417600000.0
2009-05-13 14:07:00,145.395,145.45,145.385,145.45,444800000.0
2009-05-13 14:08:00,145.465,145.53,145.435,145.44,506800000.0
2009-05-13 14:09:00,145.44,145.55,145.44,145.515,491000000.0
2009-05-13 14:10:00,145.51,145.565,145.51,145.535,430400000.0
2009-05-13 14:11:00,145.535,145.535,145.41,145.41,391400000.0
2009-05-13 14:12:00,145.41,145.475,145.41,145.42,376800000.0
2009-05-13 14:13:00,145.43,145.435,145.37,145.425,339800000.0
2009-05-13 14:14:00,145.425,145.47,145.36,145.445,396200000.0
2009-05-13 14:15:00,145.445,145.525,145.41,145.5,478800000.0
2009-05-13 14:16:00,145.5,145.56,145.485,145.5,327800000.0
2009-05-13 14:17:00,145.5,145.525,145.45,145.525,344200000.0
2009-05-13 14:18:00,145.52,145.53,145.49,145.515,326400000.0
2009-05-13 14:19:00,145.525,145.615,145.515,145.585,429800000.0
2009-05-13 14:20:00,145.575,145.645,145.575,145.625,303800000.0
2009-05-13 14:21:00,145.62,145.665,145.6,145.615,342600000.0
2009-05-13 14:22:00,145.62,145.675,145.61,145.67,356400000.0
2009-05-13 14:23:00,145.67,145.685,145.615,145.625,409200000.0
2009-05-13 14:24:00,145.63,145.635,145.6,145.63,287200000.0
2009-05-13 14:25:00,145.63,145.65,145.595,145.635,486400000.0
2009-05-13 14:26:00,145.635,145.83,145.635,145.81,419400000.0
2009-05-13 14:27:00,145.82,145.875,145.8,145.84,287400000.0
2009-05-13 14:28:00,145.84,145.92,145.825,145.895,257800000.0
2009-05-13 14:29:00,145.9,146.015,145.84,145.86,394400000.0
2009-05-13 14:30:00,145.895,145.925,145.33,145.385,580000000.0
2009-05-13 14:31:00,145.405,145.47,145.265,145.305,302000000.0
2009-05-13 14:32:00,145.31,145.315,145.19,145.19,435600000.0
2009-05-13 14:33:00,145.195,145.27,145.18,145.26,342100000.0
2009-05-13 14:34:00,145.275,145.355,145.245,145.325,389600000.0
2009-05-13 14:35:00,145.335,145.34,145.155,145.155,362200000.0
2009-05-13 14:36:00,145.15,145.15,144.95,145.01,454900000.0
2009-05-13 14:37:00,144.955,145.055,144.94,145.02,467400000.0
2009-05-13 14:38:00,145.02,145.075,144.9,144.9,369400000.0
2009-05-13 14:39:00,144.9,145.045,144.88,145.045,430700000.0
2009-05-13 14:40:00,145.04,145.07,144.975,145.065,366400000.0
2009-05-13 14:41:00,145.07,145.195,145.04,145.18,421400000.0
2009-05-13 14:42:00,145.185,145.325,145.16,145.225,344800000.0
2009-05-13 14:43:00,145.22,145.305,145.22,145.27,429600000.0
2009-05-13 14:44:00,145.27,145.315,145.235,145.295,610400000.0
2009-05-13 14:45:00,145.295,145.37,145.295,145.32,468000000.0
2009-05-13 14:46:00,145.325,145.365,145.31,145.33,379600000.0
2009-05-13 14:47:00,145.33,145.445,145.32,145.43,537200000.0
2009-05-13 14:48:00,145.445,145.475,145.34,145.395,502400000.0
2009-05-13 14:49:00,145.41,145.5,145.4,145.48,413999999.0
2009-05-13 14:50:00,145.48,145.485,145.415,145.42,387200000.0
2009-05-13 14:51:00,145.425,145.465,145.345,145.35,487200000.0
2009-05-13 14:52:00,145.345,145.39,145.305,145.35,426400000.0
2009-05-13 14:53:00,145.35,145.365,145.285,145.325,426400000.0
2009-05-13 14:54:00,145.335,145.375,145.305,145.375,198400000.0
2009-05-13 14:55:00,145.385,145.405,145.31,145.325,511200000.0
2009-05-13 14:56:00,145.315,145.355,145.285,145.29,346400000.0
2009-05-13 14:57:00,145.3,145.345,145.25,145.335,386400000.0
2009-05-13 14:58:00,145.325,145.395,145.32,145.335,456800000.0
2009-05-13 14:59:00,145.335,145.41,145.31,145.39,392800000.0
2009-05-13 15:00:00,145.39,145.585,145.375,145.49,405600000.0
2009-05-13 15:01:00,145.485,145.64,145.485,145.585,524800000.0
2009-05-13 15:02:00,145.585,145.615,145.525,145.575,575400000.0
2009-05-13 15:03:00,145.565,145.585,145.525,145.55,562400000.0
2009-05-13 15:04:00,145.55,145.62,145.54,145.6,497599999.0
2009-05-13 15:05:00,145.6,145.645,145.58,145.595,626000000.0
2009-05-13 15:06:00,145.595,145.595,145.43,145.43,604800000.0
2009-05-13 15:07:00,145.435,145.48,145.42,145.455,424800000.0
2009-05-13 15:08:00,145.465,145.525,145.425,145.495,662400000.0
2009-05-13 15:09:00,145.5,145.545,145.46,145.49,197111400.0
2009-05-13 15:10:00,145.49,145.49,145.415,145.43,336400000.0
2009-05-13 15:11:00,145.455,145.475,145.415,145.455,436799997.0
2009-05-13 15:12:00,145.455,145.52,145.455,145.52,380800000.0
2009-05-13 15:13:00,145.525,145.54,145.3,145.325,536000000.0
2009-05-13 15:14:00,145.34,145.37,145.285,145.29,493000000.0
2009-05-13 15:15:00,145.295,145.325,145.25,145.285,444800000.0
2009-05-13 15:16:00,145.285,145.325,145.255,145.275,373600000.0
2009-05-13 15:17:00,145.26,145.275,145.195,145.195,384000000.0
2009-05-13 15:18:00,145.195,145.22,145.16,145.17,484800000.0
2009-05-13 15:19:00,145.17,145.205,145.13,145.135,668000000.0
2009-05-13 15:20:00,145.14,145.15,145.075,145.085,561599999.0
2009-05-13 15:21:00,145.085,145.12,145.05,145.07,620600000.0
2009-05-13 15:22:00,145.07,145.205,145.07,145.18,483200000.0
2009-05-13 15:23:00,145.19,145.2,145.155,145.185,293600000.0
2009-05-13 15:24:00,145.185,145.215,145.18,145.185,305600000.0
2009-05-13 15:25:00,145.19,145.245,145.17,145.23,380800000.0
2009-05-13 15:26:00,145.22,145.24,145.195,145.195,159200000.0
2009-05-13 15:27:00,145.185,145.355,145.175,145.33,558400000.0
2009-05-13 15:28:00,145.33,145.35,145.31,145.345,561599999.0
2009-05-13 15:29:00,145.345,145.37,145.325,145.345,522400000.0
2009-05-13 15:30:00,145.345,145.41,145.28,145.395,697199999.0
2009-05-13 15:31:00,145.395,145.465,145.385,145.44,542600000.0
2009-05-13 15:32:00,145.43,145.46,145.34,145.35,492000000.0
2009-05-13 15:33:00,145.345,145.38,145.3,145.365,533600000.0
2009-05-13 15:34:00,145.37,145.375,145.295,145.37,667199996.0
2009-05-13 15:35:00,145.36,145.375,145.28,145.325,630000000.0
2009-05-13 15:36:00,145.325,145.345,145.22,145.23,725600000.0
2009-05-13 15:37:00,145.24,145.27,145.195,145.2,656799999.0
2009-05-13 15:38:00,145.2,145.2,145.075,145.085,680000000.0
2009-05-13 15:39:00,145.08,145.08,144.995,145.045,649699999.0
2009-05-13 15:40:00,145.045,145.065,144.94,144.97,570399999.0
2009-05-13 15:41:00,144.98,145.0,144.905,144.945,480200000.0
2009-05-13 15:42:00,144.945,145.105,144.91,145.105,545600000.0
2009-05-13 15:43:00,145.105,145.15,145.095,145.1,471999999.0
2009-05-13 15:44:00,145.1,145.17,145.06,145.165,558400000.0
2009-05-13 15:45:00,145.165,145.19,145.11,145.125,605600000.0
2009-05-13 15:46:00,145.145,145.26,145.145,145.19,660200000.0
2009-05-13 15:47:00,145.195,145.255,145.165,145.21,626999999.0
2009-05-13 15:48:00,145.21,145.25,145.19,145.24,534400000.0
2009-05-13 15:49:00,145.235,145.38,145.23,145.335,503999999.0
2009-05-13 15:50:00,145.33,145.365,145.305,145.35,477600000.0
2009-05-13 15:51:00,145.35,145.41,145.345,145.41,672399999.0
2009-05-13 15:52:00,145.405,145.41,145.32,145.33,556000000.0
2009-05-13 15:53:00,145.33,145.335,145.275,145.275,478400000.0
2009-05-13 15:54:00,145.28,145.33,145.255,145.33,617600000.0
2009-05-13 15:55:00,145.34,145.445,145.34,145.415,494400000.0
2009-05-13 15:56:00,145.41,145.475,145.405,145.42,678600001.0
2009-05-13 15:57:00,145.42,145.54,145.42,145.44,690000000.0
2009-05-13 15:58:00,145.44,145.485,145.42,145.44,626400000.0
2009-05-13 15:59:00,145.44,145.45,145.365,145.42,611800000.0
2009-05-13 16:00:00,145.415,145.44,145.37,145.39,574000000.0
2009-05-13 16:01:00,145.395,145.445,145.34,145.34,570400000.0
2009-05-13 16:02:00,145.34,145.345,145.285,145.345,648800000.0
2009-05-13 16:03:00,145.35,145.355,145.265,145.325,645600000.0
2009-05-13 16:04:00,145.32,145.36,145.29,145.355,679200000.0
2009-05-13 16:05:00,145.355,145.39,145.345,145.385,254400000.0
2009-05-13 16:06:00,145.395,145.51,145.395,145.505,564000000.0
2009-05-13 16:07:00,145.505,145.51,145.465,145.49,505600000.0
2009-05-13 16:08:00,145.5,145.53,145.475,145.48,626400000.0
2009-05-13 16:09:00,145.485,145.49,145.365,145.405,637600000.0
2009-05-13 16:10:00,145.405,145.535,145.395,145.51,430400000.0
2009-05-13 16:11:00,145.505,145.555,145.48,145.55,613599999.0
2009-05-13 16:12:00,145.545,145.63,145.535,145.565,595600000.0
2009-05-13 16:13:00,145.575,145.6,145.515,145.585,708199997.0
2009-05-13 16:14:00,145.585,145.615,145.54,145.6,541200000.0
2009-05-13 16:15:00,145.585,145.845,145.585,145.83,431400000.0
2009-05-13 16:16:00,145.83,145.83,145.73,145.73,633199999.0
2009-05-13 16:17:00,145.73,145.73,145.645,145.65,516800000.0
2009-05-13 16:18:00,145.64,145.685,145.57,145.685,766399998.0
2009-05-13 16:19:00,145.685,145.77,145.6,145.745,698400000.0
2009-05-13 16:20:00,145.75,145.75,145.675,145.74,697600000.0
2009-05-13 16:21:00,145.735,145.78,145.705,145.715,490400000.0
2009-05-13 16:22:00,145.715,145.76,145.695,145.74,636000000.0
2009-05-13 16:23:00,145.735,145.735,145.635,145.64,495200000.0
2009-05-13 16:24:00,145.635,145.83,145.62,145.82,704000000.0
2009-05-13 16:25:00,145.815,145.855,145.805,145.855,566000000.0
2009-05-13 16:26:00,145.855,145.905,145.855,145.87,544400000.0
2009-05-13 16:27:00,145.87,145.91,145.85,145.88,460400000.0
2009-05-13 16:28:00,145.88,145.945,145.855,145.895,576000000.0
2009-05-13 16:29:00,145.895,145.91,145.85,145.91,616800000.0
2009-05-13 16:30:00,145.92,145.995,145.92,145.935,551000000.0
2009-05-13 16:31:00,145.93,146.08,145.925,145.995,603200000.0
2009-05-13 16:32:00,145.985,146.01,145.945,145.985,475200000.0
2009-05-13 16:33:00,145.985,145.99,145.905,145.94,416000000.0
2009-05-13 16:34:00,145.93,146.08,145.93,146.05,420000000.0
2009-05-13 16:35:00,146.065,146.08,145.99,146.0,557600000.0
2009-05-13 16:36:00,146.0,146.02,145.97,145.97,505200000.0
2009-05-13 16:37:00,145.96,145.96,145.875,145.88,515999999.0
2009-05-13 16:38:00,145.88,145.945,145.86,145.945,618400000.0
2009-05-13 16:39:00,145.945,145.965,145.895,145.905,472000000.0
2009-05-13 16:40:00,145.905,145.915,145.86,145.89,500000000.0
2009-05-13 16:41:00,145.89,145.895,145.845,145.87,272799999.0
2009-05-13 16:42:00,145.87,145.87,145.785,145.785,473600000.0
2009-05-13 16:43:00,145.78,145.815,145.775,145.79,203200000.0
2009-05-13 16:44:00,145.8,145.83,145.755,145.775,410400000.0
2009-05-13 16:45:00,145.775,145.775,145.71,145.73,436000000.0
2009-05-13 16:46:00,145.73,145.73,145.68,145.695,504000000.0
2009-05-13 16:47:00,145.695,145.7,145.605,145.635,671000000.0
2009-05-13 16:48:00,145.64,145.665,145.585,145.595,687200000.0
2009-05-13 16:49:00,145.605,145.66,145.595,145.645,491200000.0
2009-05-13 16:50:00,145.64,145.665,145.61,145.65,416800000.0
2009-05-13 16:51:00,145.65,145.71,145.65,145.66,444000000.0
2009-05-13 16:52:00,145.66,145.695,145.605,145.605,531999999.0
2009-05-13 16:53:00,145.61,145.63,145.55,145.565,632000000.0
2009-05-13 16:54:00,145.565,145.57,145.525,145.56,540800000.0
2009-05-13 16:55:00,145.555,145.585,145.475,145.485,639200000.0
2009-05-13 16:56:00,145.485,145.555,145.485,145.535,552800000.0
2009-05-13 16:57:00,145.54,145.58,145.505,145.58,336800000.0
2009-05-13 16:58:00,145.58,145.6,145.535,145.575,590399998.0
2009-05-13 16:59:00,145.565,145.645,145.54,145.6,684800000.0
2009-05-13 17:00:00,145.61,145.645,145.56,145.575,507200000.0
2009-05-13 17:01:00,145.575,145.59,145.495,145.525,639000000.0
2009-05-13 17:02:00,145.515,145.63,145.515,145.63,585600000.0
2009-05-13 17:03:00,145.61,145.75,145.58,145.69,610600000.0
2009-05-13 17:04:00,145.69,145.75,145.68,145.69,331000000.0
2009-05-13 17:05:00,145.7,145.725,145.625,145.625,432800000.0
2009-05-13 17:06:00,145.62,145.65,145.595,145.595,320000000.0
2009-05-13 17:07:00,145.605,145.68,145.59,145.66,445600000.0
2009-05-13 17:08:00,145.655,145.66,145.575,145.575,558400000.0
2009-05-13 17:09:00,145.585,145.62,145.5,145.5,445600000.0
2009-05-13 17:10:00,145.495,145.545,145.485,145.54,497799999.0
2009-05-13 17:11:00,145.555,145.62,145.535,145.6,406400000.0
2009-05-13 17:12:00,145.6,145.605,145.565,145.59,466400000.0
2009-05-13 17:13:00,145.595,145.725,145.595,145.72,574400000.0
2009-05-13 17:14:00,145.725,145.725,145.615,145.615,398000000.0
2009-05-13 17:15:00,145.62,145.655,145.605,145.625,545600000.0
2009-05-13 17:16:00,145.625,145.68,145.6,145.655,550400000.0
2009-05-13 17:17:00,145.655,145.66,145.535,145.59,619600000.0
2009-05-13 17:18:00,145.6,145.605,145.545,145.59,508799999.0
2009-05-13 17:19:00,145.585,145.65,145.56,145.595,671200000.0
2009-05-13 17:20:00,145.59,145.65,145.535,145.65,582400000.0
2009-05-13 17:21:00,145.66,145.69,145.63,145.65,452000000.0
2009-05-13 17:22:00,145.66,145.675,145.62,145.665,630400000.0
2009-05-13 17:23:00,145.665,145.74,145.64,145.64,745600000.0
2009-05-13 17:24:00,145.615,145.62,145.515,145.56,618400001.0
2009-05-13 17:25:00,145.565,145.59,145.52,145.52,684800000.0
2009-05-13 17:26:00,145.52,145.555,145.51,145.555,577600000.0
2009-05-13 17:27:00,145.55,145.575,145.53,145.555,783200000.0
2009-05-13 17:28:00,145.55,145.575,145.525,145.545,615999999.0
2009-05-13 17:29:00,145.55,145.635,145.55,145.595,599200000.0
2009-05-13 17:30:00,145.595,145.62,145.575,145.61,579200000.0
2009-05-13 17:31:00,145.605,145.605,145.485,145.53,605600000.0
2009-05-13 17:32:00,145.535,145.555,145.325,145.385,803199999.0
2009-05-13 17:33:00,145.38,145.445,145.32,145.375,668800000.0
2009-05-13 17:34:00,145.365,145.385,145.31,145.32,594400000.0
2009-05-13 17:35:00,145.325,145.38,145.325,145.38,551200000.0
2009-05-13 17:36:00,145.39,145.4,145.345,145.36,419200000.0
2009-05-13 17:37:00,145.36,145.42,145.355,145.415,492800000.0
2009-05-13 17:38:00,145.41,145.475,145.355,145.395,593600000.0
2009-05-13 17:39:00,145.395,145.4,145.245,145.275,643200000.0
2009-05-13 17:40:00,145.295,145.295,145.205,145.205,626399999.0
2009-05-13 17:41:00,145.205,145.245,145.175,145.235,711200001.0
2009-05-13 17:42:00,145.24,145.34,145.23,145.325,509600000.0
2009-05-13 17:43:00,145.32,145.355,145.28,145.33,456800000.0
2009-05-13 17:44:00,145.33,145.36,145.265,145.31,624000000.0
2009-05-13 17:45:00,145.32,145.365,145.28,145.34,610399998.0
2009-05-13 17:46:00,145.33,145.37,145.31,145.35,648400000.0
2009-05-13 17:47:00,145.36,145.43,145.305,145.315,752800000.0
2009-05-13 17:48:00,145.315,145.41,145.315,145.325,816000002.0
2009-05-13 17:49:00,145.35,145.465,145.325,145.46,507000000.0
2009-05-13 17:50:00,145.465,145.485,145.445,145.465,591400001.0
2009-05-13 17:51:00,145.465,145.485,145.355,145.385,510400000.0
2009-05-13 17:52:00,145.385,145.4,145.185,145.27,644800000.0
2009-05-13 17:53:00,145.26,145.295,145.215,145.245,737600000.0
2009-05-13 17:54:00,145.225,145.235,145.13,145.17,764800000.0
2009-05-13 17:55:00,145.175,145.21,145.055,145.095,736000000.0
2009-05-13 17:56:00,145.095,145.165,145.095,145.16,707200000.0
2009-05-13 17:57:00,145.16,145.21,145.125,145.13,689599999.0
2009-05-13 17:58:00,145.15,145.22,145.12,145.215,512000000.0
2009-05-13 17:59:00,145.225,145.265,145.165,145.175,550400000.0
2009-05-13 18:00:00,145.175,145.23,145.175,145.22,544799998.0
2009-05-13 18:01:00,145.215,145.365,145.185,145.34,473600000.0
2009-05-13 18:02:00,145.34,145.44,145.34,145.43,608000000.0
2009-05-13 18:03:00,145.425,145.425,145.325,145.375,481600000.0
2009-05-13 18:04:00,145.375,145.375,145.335,145.345,423200001.0
2009-05-13 18:05:00,145.355,145.405,145.35,145.405,414400000.0
2009-05-13 18:06:00,145.41,145.41,145.345,145.35,403200000.0
2009-05-13 18:07:00,145.345,145.405,145.34,145.385,353600000.0
2009-05-13 18:08:00,145.385,145.45,145.385,145.43,337600000.0
2009-05-13 18:09:00,145.435,145.445,145.39,145.42,344000000.0
2009-05-13 18:10:00,145.415,145.46,145.4,145.42,389600000.0
2009-05-13 18:11:00,145.42,145.565,145.415,145.55,424000000.0
2009-05-13 18:12:00,145.545,145.585,145.51,145.55,551200000.0
2009-05-13 18:13:00,145.55,145.64,145.55,145.555,640800000.0
2009-05-13 18:14:00,145.555,145.775,145.545,145.72,689600000.0
2009-05-13 18:15:00,145.71,145.765,145.68,145.68,638400000.0
2009-05-13 18:16:00,145.695,145.705,145.585,145.625,683000000.0
2009-05-13 18:17:00,145.62,145.645,145.545,145.63,417600000.0
2009-05-13 18:18:00,145.63,145.63,145.6,145.605,249600000.0
2009-05-13 18:19:00,145.6,145.605,145.565,145.58,376000000.0
2009-05-13 18:20:00,145.59,145.63,145.575,145.61,514400000.0
2009-05-13 18:21:00,145.61,145.66,145.6,145.635,489600000.0
2009-05-13 18:22:00,145.61,145.63,145.6,145.62,400000000.0
2009-05-13 18:23:00,145.615,145.63,145.58,145.59,252000000.0
2009-05-13 18:24:00,145.58,145.59,145.535,145.585,459200000.0
2009-05-13 18:25:00,145.585,145.595,145.565,145.57,275200000.0
2009-05-13 18:26:00,145.575,145.58,145.545,145.56,451200000.0
2009-05-13 18:27:00,145.555,145.575,145.51,145.545,475200000.0
2009-05-13 18:28:00,145.545,145.58,145.545,145.58,326400000.0
2009-05-13 18:29:00,145.58,145.58,145.55,145.555,99200000.0
2009-05-13 18:30:00,145.545,145.565,145.525,145.53,262400000.0
2009-05-13 18:31:00,145.51,145.51,145.415,145.435,396000000.0
2009-05-13 18:32:00,145.43,145.435,145.38,145.4,451200000.0
2009-05-13 18:33:00,145.385,145.385,145.33,145.355,480000000.0
2009-05-13 18:34:00,145.355,145.375,145.335,145.335,315200000.0
2009-05-13 18:35:00,145.335,145.45,145.335,145.44,416000000.0
2009-05-13 18:36:00,145.455,145.455,145.365,145.375,456600000.0
2009-05-13 18:37:00,145.385,145.435,145.38,145.405,588000000.0
2009-05-13 18:38:00,145.4,145.44,145.375,145.405,537600001.0
2009-05-13 18:39:00,145.41,145.56,145.41,145.485,715600000.0
2009-05-13 18:40:00,145.48,145.535,145.455,145.525,443200000.0
2009-05-13 18:41:00,145.525,145.525,145.475,145.48,427200000.0
2009-05-13 18:42:00,145.48,145.52,145.48,145.52,252800000.0
2009-05-13 18:43:00,145.52,145.55,145.51,145.52,235200000.0
2009-05-13 18:44:00,145.525,145.54,145.495,145.52,395200000.0
2009-05-13 18:45:00,145.52,145.52,145.42,145.435,321600000.0
2009-05-13 18:46:00,145.43,145.43,145.38,145.395,412800000.0
2009-05-13 18:47:00,145.385,145.42,145.37,145.41,433600000.0
2009-05-13 18:48:00,145.42,145.465,145.39,145.44,356800000.0
2009-05-13 18:49:00,145.445,145.495,145.445,145.46,296000000.0
2009-05-13 18:50:00,145.46,145.465,145.42,145.42,393600000.0
2009-05-13 18:51:00,145.415,145.44,145.4,145.44,294400000.0
2009-05-13 18:52:00,145.435,145.465,145.42,145.455,260800000.0
2009-05-13 18:53:00,145.455,145.475,145.37,145.37,489600000.0
2009-05-13 18:54:00,145.37,145.37,145.305,145.32,374400000.0
2009-05-13 18:55:00,145.315,145.325,145.225,145.25,328800000.0
2009-05-13 18:56:00,145.27,145.28,145.22,145.22,234400000.0
2009-05-13 18:57:00,145.22,145.265,145.18,145.195,361600000.0
2009-05-13 18:58:00,145.195,145.205,145.125,145.145,555200000.0
2009-05-13 18:59:00,145.155,145.18,145.105,145.155,377600000.0
2009-05-13 19:00:00,145.15,145.25,145.15,145.205,491200000.0
2009-05-13 19:01:00,145.21,145.23,145.175,145.205,422400000.0
2009-05-13 19:02:00,145.2,145.205,145.125,145.16,199600000.0
2009-05-13 19:03:00,145.165,145.245,145.16,145.21,286400000.0
2009-05-13 19:04:00,145.21,145.23,145.17,145.17,222400000.0
2009-05-13 19:05:00,145.175,145.175,145.06,145.06,211200000.0
2009-05-13 19:06:00,145.055,145.07,145.01,145.03,600000000.0
2009-05-13 19:07:00,145.025,145.065,144.98,145.01,539200000.0
2009-05-13 19:08:00,145.0,145.055,144.98,144.98,395200000.0
2009-05-13 19:09:00,144.955,144.985,144.87,144.89,531200000.0
2009-05-13 19:10:00,144.895,144.93,144.865,144.895,582400000.0
2009-05-13 19:11:00,144.895,144.905,144.885,144.895,196800000.0
2009-05-13 19:12:00,144.89,144.98,144.88,144.98,392000000.0
2009-05-13 19:13:00,144.98,145.075,144.96,145.045,379200000.0
2009-05-13 19:14:00,145.045,145.07,145.04,145.055,235200000.0
2009-05-13 19:15:00,145.055,145.125,145.055,145.125,392000000.0
2009-05-13 19:16:00,145.14,145.26,145.14,145.22,388800000.0
2009-05-13 19:17:00,145.22,145.25,145.18,145.195,309600000.0
2009-05-13 19:18:00,145.2,145.2,145.105,145.11,371200000.0
2009-05-13 19:19:00,145.11,145.14,145.095,145.12,465600000.0
2009-05-13 19:20:00,145.105,145.265,145.1,145.26,438400000.0
2009-05-13 19:21:00,145.255,145.255,145.165,145.165,358400000.0
2009-05-13 19:22:00,145.17,145.205,145.17,145.19,188800000.0
2009-05-13 19:23:00,145.19,145.195,145.16,145.19,152000000.0
2009-05-13 19:24:00,145.19,145.19,145.105,145.19,595200000.0
2009-05-13 19:25:00,145.185,145.2,145.115,145.165,428800000.0
2009-05-13 19:26:00,145.17,145.18,145.08,145.085,385600000.0
2009-05-13 19:27:00,145.085,145.16,145.035,145.09,569800000.0
2009-05-13 19:28:00,145.095,145.12,145.08,145.1,312000000.0
2009-05-13 19:29:00,145.095,145.125,145.07,145.1,379200000.0
2009-05-13 19:30:00,145.105,145.105,145.055,145.105,396800000.0
2009-05-13 19:31:00,145.1,145.115,145.075,145.09,402400000.0
2009-05-13 19:32:00,145.09,145.125,145.045,145.105,555200000.0
2009-05-13 19:33:00,145.095,145.2,145.055,145.2,488000000.0
2009-05-13 19:34:00,145.2,145.2,145.145,145.155,443200000.0
2009-05-13 19:35:00,145.165,145.205,145.14,145.155,432800000.0
2009-05-13 19:36:00,145.155,145.205,145.15,145.205,358400000.0
2009-05-13 19:37:00,145.205,145.295,145.205,145.26,446400000.0
2009-05-13 19:38:00,145.245,145.28,145.235,145.24,368000000.0
2009-05-13 19:39:00,145.245,145.275,145.24,145.27,344000000.0
2009-05-13 19:40:00,145.27,145.29,145.22,145.225,444000000.0
2009-05-13 19:41:00,145.23,145.315,145.225,145.3,428800000.0
2009-05-13 19:42:00,145.3,145.355,145.3,145.305,331200000.0
2009-05-13 19:43:00,145.305,145.32,145.235,145.235,274400000.0
2009-05-13 19:44:00,145.225,145.295,145.2,145.215,419200000.0
2009-05-13 19:45:00,145.215,145.225,145.15,145.175,384000000.0
2009-05-13 19:46:00,145.175,145.185,145.155,145.155,124800000.0
2009-05-13 19:47:00,145.155,145.18,145.12,145.17,275200000.0
2009-05-13 19:48:00,145.17,145.22,145.155,145.215,225600000.0
2009-05-13 19:49:00,145.215,145.24,145.13,145.13,424000000.0
2009-05-13 19:50:00,145.13,145.15,145.07,145.15,251200000.0
2009-05-13 19:51:00,145.155,145.215,145.145,145.19,449600000.0
2009-05-13 19:52:00,145.19,145.295,145.19,145.21,372800000.0
2009-05-13 19:53:00,145.225,145.255,145.22,145.24,275200000.0
2009-05-13 19:54:00,145.24,145.275,145.23,145.255,293600000.0
2009-05-13 19:55:00,145.27,145.27,145.22,145.22,436800000.0
2009-05-13 19:56:00,145.215,145.22,145.15,145.175,246400000.0
2009-05-13 19:57:00,145.16,145.19,145.145,145.185,153600000.0
2009-05-13 19:58:00,145.195,145.25,145.195,145.225,102400000.0
2009-05-13 19:59:00,145.225,145.245,145.225,145.225,182400000.0
2009-05-13 20:00:00,145.225,145.26,145.195,145.195,265600000.0
2009-05-13 20:01:00,145.205,145.24,145.185,145.2,374400000.0
2009-05-13 20:02:00,145.195,145.21,145.155,145.155,294400000.0
2009-05-13 20:03:00,145.155,145.155,145.12,145.15,361600000.0
2009-05-13 20:04:00,145.145,145.155,145.105,145.115,188800000.0
2009-05-13 20:05:00,145.11,145.135,145.095,145.13,206400000.0
2009-05-13 20:06:00,145.14,145.165,145.085,145.085,361000000.0
2009-05-13 20:07:00,145.095,145.18,145.075,145.075,545600000.0
2009-05-13 20:08:00,145.08,145.085,145.02,145.03,345600000.0
2009-05-13 20:09:00,145.03,145.05,145.025,145.05,131200000.0
2009-05-13 20:10:00,145.055,145.15,145.055,145.15,365800000.0
2009-05-13 20:11:00,145.15,145.15,145.06,145.095,246800000.0
2009-05-13 20:12:00,145.095,145.15,145.075,145.095,465600000.0
2009-05-13 20:13:00,145.095,145.16,144.99,145.015,515200000.0
2009-05-13 20:14:00,145.015,145.09,145.015,145.05,486400000.0
2009-05-13 20:15:00,145.045,145.055,145.005,145.025,278400000.0
2009-05-13 20:16:00,145.035,145.08,145.025,145.06,339200000.0
2009-05-13 20:17:00,145.055,145.06,144.985,145.04,428800000.0
2009-05-13 20:18:00,145.04,145.04,144.95,145.01,452400000.0
2009-05-13 20:19:00,145.01,145.02,144.97,145.0,388800000.0
2009-05-13 20:20:00,145.0,145.02,144.98,144.98,417600000.0
2009-05-13 20:21:00,144.995,145.02,144.975,145.01,448000000.0
2009-05-13 20:22:00,145.005,145.02,144.975,145.01,462400000.0
2009-05-13 20:23:00,145.01,145.01,144.94,144.945,456000000.0
2009-05-13 20:24:00,144.955,144.96,144.895,144.905,238400000.0
2009-05-13 20:25:00,144.91,144.915,144.89,144.89,214400000.0
2009-05-13 20:26:00,144.89,145.035,144.885,145.035,390400000.0
2009-05-13 20:27:00,145.02,145.115,145.015,145.08,404800000.0
2009-05-13 20:28:00,145.085,145.085,144.99,145.025,408000000.0
2009-05-13 20:29:00,145.025,145.035,144.99,145.015,353600000.0
2009-05-13 20:30:00,145.015,145.03,145.0,145.02,230400000.0
2009-05-13 20:31:00,145.02,145.1,145.02,145.06,371200000.0
2009-05-13 20:32:00,145.065,145.065,145.02,145.025,144000000.0
2009-05-13 20:33:00,145.025,145.045,145.025,145.04,268800000.0
2009-05-13 20:34:00,145.025,145.08,145.025,145.065,260800000.0
2009-05-13 20:35:00,145.065,145.07,145.03,145.055,232000000.0
2009-05-13 20:36:00,145.055,145.055,145.025,145.04,177600000.0
2009-05-13 20:37:00,145.055,145.07,145.035,145.07,184800000.0
2009-05-13 20:38:00,145.07,145.08,145.065,145.08,139200000.0
2009-05-13 20:39:00,145.08,145.1,145.08,145.085,227200000.0
2009-05-13 20:40:00,145.085,145.155,145.07,145.12,408000000.0
2009-05-13 20:41:00,145.12,145.12,145.025,145.05,448600000.0
2009-05-13 20:42:00,145.06,145.1,145.055,145.1,241600000.0
2009-05-13 20:43:00,145.09,145.115,145.08,145.09,286400000.0
2009-05-13 20:44:00,145.09,145.125,145.08,145.11,227200000.0
2009-05-13 20:45:00,145.11,145.11,145.055,145.055,214400000.0
2009-05-13 20:46:00,145.055,145.075,145.055,145.065,164800000.0
2009-05-13 20:47:00,145.06,145.085,145.055,145.085,196800000.0
2009-05-13 20:48:00,145.075,145.085,145.005,145.07,484800000.0
2009-05-13 20:49:00,145.07,145.07,144.74,144.86,595800001.0
2009-05-13 20:50:00,144.86,144.86,144.685,144.705,479600000.0
2009-05-13 20:51:00,144.72,144.76,144.62,144.65,599600000.0
2009-05-13 20:52:00,144.655,144.695,144.63,144.66,443200000.0
2009-05-13 20:53:00,144.66,144.705,144.55,144.555,553600000.0
2009-05-13 20:54:00,144.58,144.63,144.545,144.55,465600000.0
2009-05-13 20:55:00,144.55,144.62,144.545,144.59,564600000.0
2009-05-13 20:56:00,144.59,144.81,144.59,144.81,441600000.0
2009-05-13 20:57:00,144.805,144.885,144.79,144.805,361600000.0
2009-05-13 20:58:00,144.81,144.825,144.765,144.795,267200000.0
2009-05-13 20:59:00,144.795,144.88,144.78,144.84,450400000.0
2009-05-13 21:00:00,144.835,144.92,144.825,144.835,401400000.0
2009-05-13 21:01:00,144.83,144.9,144.815,144.83,448799999.0
2009-05-13 21:02:00,144.825,144.825,144.79,144.8,212800000.0
2009-05-13 21:03:00,144.8,144.84,144.745,144.745,323000000.0
2009-05-13 21:04:00,144.745,144.75,144.695,144.72,494400000.0
2009-05-13 21:05:00,144.72,144.745,144.71,144.73,377200000.0
2009-05-13 21:06:00,144.725,144.745,144.695,144.705,247599999.0
2009-05-13 21:07:00,144.695,144.72,144.69,144.7,296000000.0
2009-05-13 21:08:00,144.705,144.725,144.665,144.665,521000000.0
2009-05-13 21:09:00,144.665,144.725,144.655,144.725,340800000.0
2009-05-13 21:10:00,144.72,144.72,144.68,144.7,190400000.0
2009-05-13 21:11:00,144.7,144.815,144.7,144.805,368200000.0
2009-05-13 21:12:00,144.74,144.755,144.735,144.755,243200000.0
2009-05-13 21:13:00,144.76,144.76,144.68,144.695,366400000.0
2009-05-13 21:14:00,144.69,144.695,144.59,144.59,332000000.0
2009-05-13 21:15:00,144.605,144.605,144.415,144.45,513599999.0
2009-05-13 21:16:00,144.43,144.46,144.4,144.435,531200000.0
2009-05-13 21:17:00,144.43,144.455,144.35,144.365,460000000.0
2009-05-13 21:18:00,144.37,144.42,144.355,144.42,455200000.0
2009-05-13 21:19:00,144.435,144.46,144.385,144.405,339200000.0
2009-05-13 21:20:00,144.4,144.455,144.355,144.39,510400000.0
2009-05-13 21:21:00,144.395,144.44,144.385,144.39,515200001.0
2009-05-13 21:22:00,144.39,144.425,144.37,144.385,373600000.0
2009-05-13 21:23:00,144.385,144.395,144.31,144.325,442800000.0
2009-05-13 21:24:00,144.325,144.4,144.325,144.385,471000000.0
2009-05-13 21:25:00,144.36,144.38,144.28,144.33,271999999.0
2009-05-13 21:26:00,144.32,144.36,144.305,144.355,430000000.0
2009-05-13 21:27:00,144.355,144.4,144.355,144.395,264000000.0
2009-05-13 21:28:00,144.41,144.415,144.345,144.35,442800000.0
2009-05-13 21:29:00,144.35,144.4,144.315,144.4,242800000.0
2009-05-13 21:30:00,144.405,144.415,144.34,144.365,244800000.0
2009-05-13 21:31:00,144.35,144.37,144.335,144.37,209600000.0
2009-05-13 21:32:00,144.36,144.375,144.31,144.35,252400000.0
2009-05-13 21:33:00,144.35,144.4,144.35,144.375,254400000.0
2009-05-13 21:34:00,144.375,144.48,144.37,144.47,468400000.0
2009-05-13 21:35:00,144.47,144.53,144.465,144.52,531200001.0
2009-05-13 21:36:00,144.555,144.56,144.535,144.54,415600000.0
2009-05-13 21:37:00,144.535,144.59,144.535,144.575,372000000.0
2009-05-13 21:38:00,144.58,144.6,144.485,144.495,344400000.0
2009-05-13 21:39:00,144.49,144.505,144.43,144.44,535800000.0
2009-05-13 21:40:00,144.44,144.5,144.435,144.445,473600000.0
2009-05-13 21:41:00,144.445,144.45,144.365,144.395,282400000.0
2009-05-13 21:42:00,144.4,144.41,144.32,144.345,424000000.0
2009-05-13 21:43:00,144.375,144.375,144.26,144.295,526400000.0
2009-05-13 21:44:00,144.285,144.34,144.27,144.33,336000000.0
2009-05-13 21:45:00,144.325,144.385,144.31,144.36,247200000.0
2009-05-13 21:46:00,144.36,144.47,144.345,144.465,333200000.0
2009-05-13 21:47:00,144.465,144.475,144.42,144.43,256000000.0
2009-05-13 21:48:00,144.43,144.49,144.39,144.47,345600000.0
2009-05-13 21:49:00,144.48,144.48,144.405,144.435,323200000.0
2009-05-13 21:50:00,144.435,144.485,144.435,144.485,303200000.0
2009-05-13 21:51:00,144.485,144.495,144.41,144.425,478400000.0
2009-05-13 21:52:00,144.43,144.43,144.345,144.375,413600000.0
2009-05-13 21:53:00,144.375,144.38,144.325,144.345,258000000.0
2009-05-13 21:54:00,144.345,144.355,144.305,144.34,334400000.0
2009-05-13 21:55:00,144.325,144.35,144.325,144.33,271200000.0
2009-05-13 21:56:00,144.32,144.32,144.21,144.24,411200000.0
2009-05-13 21:57:00,144.24,144.27,144.18,144.24,321600000.0
2009-05-13 21:58:00,144.245,144.27,144.22,144.26,311600000.0
2009-05-13 21:59:00,144.26,144.28,144.225,144.245,272000000.0
2009-05-13 22:00:00,144.24,144.295,144.21,144.28,316800000.0
2009-05-13 22:01:00,144.28,144.295,144.27,144.27,192000000.0
2009-05-13 22:02:00,144.255,144.31,144.25,144.295,326000000.0
2009-05-13 22:03:00,144.295,144.325,144.295,144.325,200800000.0
2009-05-13 22:04:00,144.325,144.375,144.285,144.37,553999999.0
2009-05-13 22:05:00,144.37,144.38,144.34,144.345,255600000.0
2009-05-13 22:06:00,144.345,144.39,144.345,144.39,118800000.0
2009-05-13 22:07:00,144.395,144.395,144.355,144.375,44800000.0
2009-05-13 22:08:00,144.375,144.385,144.375,144.385,94400000.0
2009-05-13 22:09:00,144.4,144.415,144.38,144.4,211600000.0
2009-05-13 22:10:00,144.4,144.445,144.39,144.435,158000000.0
2009-05-13 22:11:00,144.435,144.465,144.425,144.45,150400000.0
2009-05-13 22:12:00,144.495,144.515,144.46,144.46,148800000.0
2009-05-13 22:13:00,144.465,144.47,144.435,144.445,171000000.0
2009-05-13 22:14:00,144.45,144.455,144.385,144.4,229200000.0
2009-05-13 22:15:00,144.39,144.52,144.39,144.5,206000000.0
2009-05-13 22:16:00,144.5,144.52,144.5,144.52,115200000.0
2009-05-13 22:17:00,144.53,144.545,144.465,144.47,192400000.0
2009-05-13 22:18:00,144.485,144.52,144.48,144.505,162000000.0
2009-05-13 22:19:00,144.5,144.5,144.43,144.44,258800000.0
2009-05-13 22:20:00,144.44,144.44,144.36,144.39,262000000.0
2009-05-13 22:21:00,144.385,144.405,144.385,144.405,67200000.0
2009-05-13 22:22:00,144.39,144.405,144.31,144.31,110400000.0
2009-05-13 22:23:00,144.295,144.325,144.295,144.325,84000000.0
2009-05-13 22:24:00,144.32,144.325,144.315,144.32,52800000.0
2009-05-13 22:25:00,144.32,144.325,144.31,144.32,134400000.0
2009-05-13 22:26:00,144.32,144.325,144.3,144.305,118400000.0
2009-05-13 22:27:00,144.335,144.335,144.28,144.28,127200000.0
2009-05-13 22:28:00,144.28,144.315,144.27,144.315,86400000.0
2009-05-13 22:29:00,144.32,144.33,144.285,144.295,178000000.0
2009-05-13 22:30:00,144.295,144.315,144.265,144.3,182000000.0
2009-05-13 22:31:00,144.295,144.355,144.295,144.355,108800000.0
2009-05-13 22:32:00,144.355,144.36,144.33,144.34,155200000.0
2009-05-13 22:33:00,144.325,144.34,144.28,144.28,127600000.0
2009-05-13 22:34:00,144.285,144.3,144.24,144.265,260400000.0
2009-05-13 22:35:00,144.275,144.305,144.275,144.305,54400000.0
2009-05-13 22:36:00,144.305,144.305,144.28,144.28,10800000.0
2009-05-13 22:37:00,144.28,144.28,144.265,144.28,73600000.0
2009-05-13 22:38:00,144.275,144.305,144.26,144.28,138400000.0
2009-05-13 22:39:00,144.3,144.35,144.265,144.325,197200000.0
2009-05-13 22:40:00,144.31,144.31,144.245,144.31,116400000.0
2009-05-13 22:41:00,144.355,144.36,144.295,144.3,259200000.0
2009-05-13 22:42:00,144.305,144.305,144.175,144.23,205000000.0
2009-05-13 22:43:00,144.22,144.275,144.215,144.275,197600000.0
2009-05-13 22:44:00,144.28,144.28,144.245,144.265,165200000.0
2009-05-13 22:45:00,144.265,144.31,144.23,144.255,274600000.0
2009-05-13 22:46:00,144.255,144.325,144.24,144.26,151800000.0
2009-05-13 22:47:00,144.26,144.27,144.225,144.245,150400000.0
2009-05-13 22:48:00,144.24,144.25,144.215,144.25,105600000.0
2009-05-13 22:49:00,144.25,144.25,144.235,144.235,60400000.0
2009-05-13 22:50:00,144.24,144.26,144.225,144.26,126800000.0
2009-05-13 22:51:00,144.26,144.275,144.245,144.275,110000000.0
2009-05-13 22:52:00,144.275,144.29,144.275,144.29,95200000.0
2009-05-13 22:53:00,144.305,144.33,144.3,144.33,24000000.0
2009-05-13 22:54:00,144.335,144.365,144.33,144.335,117600000.0
2009-05-13 22:55:00,144.335,144.36,144.305,144.305,51200000.0
2009-05-13 22:56:00,144.33,144.34,144.32,144.335,52800000.0
2009-05-13 22:57:00,144.325,144.335,144.31,144.31,89200000.0
2009-05-13 22:58:00,144.31,144.36,144.31,144.36,67200000.0
2009-05-13 22:59:00,144.36,144.41,144.355,144.4,86400000.0
2009-05-13 23:00:00,144.4,144.43,144.395,144.43,28800000.0
2009-05-13 23:01:00,144.455,144.475,144.435,144.465,44800000.0
2009-05-13 23:02:00,144.47,144.47,144.385,144.405,41600000.0
2009-05-13 23:03:00,144.42,144.42,144.4,144.415,48000000.0
2009-05-13 23:04:00,144.405,144.405,144.395,144.405,32000000.0
2009-05-13 23:05:00,144.405,144.405,144.395,144.405,17600000.0
2009-05-13 23:06:00,144.405,144.405,144.395,144.405,12800000.0
2009-05-13 23:07:00,144.4,144.4,144.355,144.385,43200000.0
2009-05-13 23:08:00,144.4,144.42,144.4,144.42,76800000.0
2009-05-13 23:09:00,144.43,144.44,144.4,144.43,78400000.0
2009-05-13 23:10:00,144.435,144.435,144.405,144.42,88000000.0
2009-05-13 23:11:00,144.415,144.42,144.405,144.405,102400000.0
2009-05-13 23:12:00,144.42,144.42,144.395,144.42,115600000.0
2009-05-13 23:13:00,144.425,144.455,144.425,144.445,24800000.0
2009-05-13 23:14:00,144.46,144.52,144.46,144.505,147600000.0
2009-05-13 23:15:00,144.505,144.505,144.505,144.505,14400000.0
2009-05-13 23:16:00,144.495,144.52,144.455,144.5,211600000.0
2009-05-13 23:17:00,144.505,144.505,144.43,144.46,122000000.0
2009-05-13 23:18:00,144.465,144.505,144.465,144.485,64000000.0
2009-05-13 23:19:00,144.485,144.485,144.46,144.48,50800000.0
2009-05-13 23:20:00,144.485,144.485,144.48,144.48,10800000.0
2009-05-13 23:21:00,144.49,144.525,144.49,144.525,22400000.0
2009-05-13 23:22:00,144.53,144.545,144.5,144.545,57600000.0
2009-05-13 23:23:00,144.55,144.59,144.54,144.555,102000000.0
2009-05-13 23:24:00,144.555,144.555,144.545,144.545,25600000.0
2009-05-13 23:25:00,144.545,144.565,144.545,144.545,25200000.0
2009-05-13 23:26:00,144.545,144.555,144.5,144.5,32800000.0
2009-05-13 23:27:00,144.505,144.505,144.465,144.495,75200000.0
2009-05-13 23:28:00,144.485,144.515,144.465,144.515,73600000.0
2009-05-13 23:29:00,144.5,144.575,144.48,144.565,196800000.0
2009-05-13 23:30:00,144.565,144.575,144.55,144.575,165600000.0
2009-05-13 23:31:00,144.565,144.565,144.55,144.565,274400000.0
2009-05-13 23:32:00,144.555,144.615,144.555,144.61,77600000.0
2009-05-13 23:33:00,144.61,144.615,144.605,144.605,19200000.0
2009-05-13 23:34:00,144.6,144.605,144.595,144.595,15600000.0
2009-05-13 23:35:00,144.595,144.595,144.595,144.595,2400000.0
2009-05-13 23:36:00,144.595,144.595,144.59,144.59,8400000.0
2009-05-13 23:37:00,144.595,144.595,144.575,144.59,33600000.0
2009-05-13 23:38:00,144.58,144.59,144.58,144.59,6000000.0
2009-05-13 23:39:00,144.59,144.59,144.575,144.575,39600000.0
2009-05-13 23:40:00,144.575,144.6,144.575,144.585,109200000.0
2009-05-13 23:41:00,144.585,144.595,144.585,144.595,67200000.0
2009-05-13 23:42:00,144.595,144.595,144.595,144.595,3200000.0
2009-05-13 23:43:00,144.561,144.589,144.546,144.568,100800000.0
2009-05-13 23:44:00,144.595,144.6,144.565,144.6,164400000.0
2009-05-13 23:45:00,144.6,144.605,144.59,144.595,20000000.0
2009-05-13 23:46:00,144.6,144.605,144.59,144.605,72400000.0
2009-05-13 23:47:00,144.605,144.605,144.595,144.6,34400000.0
2009-05-13 23:48:00,144.6,144.61,144.6,144.61,17200000.0
2009-05-13 23:49:00,144.605,144.625,144.605,144.615,186400000.0
2009-05-13 23:50:00,144.615,144.625,144.615,144.62,110400000.0
2009-05-13 23:51:00,144.615,144.635,144.615,144.63,203200000.0
2009-05-13 23:52:00,144.63,144.64,144.57,144.575,112000000.0
2009-05-13 23:53:00,144.575,144.585,144.54,144.555,126400000.0
2009-05-13 23:54:00,144.565,144.59,144.54,144.55,142400000.0
2009-05-13 23:55:00,144.59,144.59,144.535,144.54,92200000.0
2009-05-13 23:56:00,144.54,144.555,144.515,144.555,56000000.0
2009-05-13 23:57:00,144.55,144.55,144.47,144.475,92800000.0
2009-05-13 23:58:00,144.455,144.46,144.45,144.45,88000000.0
2009-05-13 23:59:00,144.46,144.46,144.355,144.355,119200000.0
2009-05-14 00:00:00,144.365,144.375,144.335,144.345,101600000.0
2009-05-14 00:01:00,144.345,144.345,144.235,144.235,130100000.0
2009-05-14 00:02:00,144.235,144.27,144.14,144.14,85200000.0
2009-05-14 00:03:00,144.14,144.215,144.14,144.215,189600000.0
2009-05-14 00:04:00,144.21,144.215,144.06,144.1,256400000.0
2009-05-14 00:05:00,144.09,144.145,144.085,144.14,260600000.0
2009-05-14 00:06:00,144.14,144.14,144.075,144.085,81400000.0
2009-05-14 00:07:00,144.09,144.16,144.09,144.14,128000000.0
2009-05-14 00:08:00,144.155,144.185,144.145,144.175,208000000.0
2009-05-14 00:09:00,144.205,144.225,144.205,144.225,22400000.0
2009-05-14 00:10:00,144.24,144.33,144.23,144.33,91200000.0
2009-05-14 00:11:00,144.325,144.41,144.315,144.4,256000000.0
2009-05-14 00:12:00,144.39,144.41,144.365,144.405,124800000.0
2009-05-14 00:13:00,144.44,144.44,144.43,144.43,27200000.0
2009-05-14 00:14:00,144.425,144.425,144.415,144.415,16000000.0
2009-05-14 00:15:00,144.415,144.43,144.4,144.42,123200000.0
2009-05-14 00:16:00,144.42,144.42,144.415,144.42,17600000.0
2009-05-14 00:17:00,144.415,144.425,144.405,144.41,97600000.0
2009-05-14 00:18:00,144.41,144.41,144.395,144.41,40000000.0
2009-05-14 00:19:00,144.41,144.42,144.405,144.42,51200000.0
2009-05-14 00:20:00,144.42,144.435,144.405,144.42,65600000.0
2009-05-14 00:21:00,144.425,144.44,144.425,144.435,81600000.0
2009-05-14 00:22:00,144.43,144.45,144.42,144.445,100800000.0
2009-05-14 00:23:00,144.445,144.445,144.435,144.445,59200000.0
2009-05-14 00:24:00,144.445,144.45,144.425,144.445,76800000.0
2009-05-14 00:25:00,144.445,144.45,144.415,144.415,115200000.0
2009-05-14 00:26:00,144.415,144.415,144.415,144.415,16000000.0
2009-05-14 00:27:00,144.415,144.415,144.405,144.415,14400000.0
2009-05-14 00:28:00,144.415,144.435,144.405,144.435,131200000.0
2009-05-14 00:29:00,144.44,144.46,144.435,144.445,78400000.0
2009-05-14 00:30:00,144.45,144.465,144.445,144.45,110400000.0
2009-05-14 00:31:00,144.45,144.45,144.45,144.45,3200000.0
2009-05-14 00:32:00,144.45,144.45,144.445,144.45,24000000.0
2009-05-14 00:33:00,144.465,144.465,144.445,144.46,70400000.0
2009-05-14 00:34:00,144.46,144.53,144.45,144.53,198400000.0
2009-05-14 00:35:00,144.53,144.585,144.52,144.535,118400000.0
2009-05-14 00:36:00,144.55,144.56,144.52,144.555,159400000.0
2009-05-14 00:37:00,144.555,144.56,144.555,144.56,19200000.0
2009-05-14 00:38:00,144.565,144.565,144.51,144.53,193600000.0
2009-05-14 00:39:00,144.53,144.53,144.47,144.49,156800000.0
2009-05-14 00:40:00,144.49,144.495,144.47,144.485,135600000.0
2009-05-14 00:41:00,144.485,144.485,144.465,144.48,24000000.0
2009-05-14 00:42:00,144.485,144.485,144.47,144.485,37800000.0
2009-05-14 00:43:00,144.495,144.5,144.455,144.455,105600000.0
2009-05-14 00:44:00,144.465,144.495,144.465,144.465,59200000.0
2009-05-14 00:45:00,144.46,144.505,144.445,144.48,97000000.0
2009-05-14 00:46:00,144.475,144.53,144.475,144.485,135400000.0
2009-05-14 00:47:00,144.495,144.585,144.495,144.58,111600000.0
2009-05-14 00:48:00,144.585,144.585,144.505,144.52,126400000.0
2009-05-14 00:49:00,144.515,144.57,144.505,144.52,177600000.0
2009-05-14 00:50:00,144.52,144.54,144.5,144.54,160000000.0
2009-05-14 00:51:00,144.54,144.54,144.495,144.5,163200000.0
2009-05-14 00:52:00,144.49,144.505,144.43,144.44,214200000.0
2009-05-14 00:53:00,144.43,144.43,144.345,144.365,377600000.0
2009-05-14 00:54:00,144.365,144.37,144.285,144.33,198400000.0
2009-05-14 00:55:00,144.33,144.37,144.33,144.335,62400000.0
2009-05-14 00:56:00,144.335,144.36,144.32,144.33,161600000.0
2009-05-14 00:57:00,144.33,144.365,144.315,144.335,361600000.0
2009-05-14 00:58:00,144.335,144.385,144.335,144.385,124800000.0
2009-05-14 00:59:00,144.385,144.465,144.365,144.425,393600000.0
2009-05-14 01:00:00,144.435,144.5,144.425,144.495,196400000.0
2009-05-14 01:01:00,144.48,144.51,144.455,144.47,198400000.0
2009-05-14 01:02:00,144.47,144.48,144.465,144.475,92800000.0
2009-05-14 01:03:00,144.48,144.49,144.48,144.485,41600000.0
2009-05-14 01:04:00,144.485,144.485,144.465,144.465,68800000.0
2009-05-14 01:05:00,144.455,144.455,144.455,144.455,70600000.0
2009-05-14 01:06:00,144.455,144.525,144.455,144.51,509200000.0
2009-05-14 01:07:00,144.51,144.51,144.495,144.495,64000000.0
2009-05-14 01:08:00,144.495,144.545,144.495,144.545,147200000.0
2009-05-14 01:09:00,144.545,144.59,144.545,144.58,103800000.0
2009-05-14 01:10:00,144.58,144.585,144.545,144.545,209600000.0
2009-05-14 01:11:00,144.53,144.57,144.525,144.555,152000000.0
2009-05-14 01:12:00,144.555,144.58,144.525,144.58,125400000.0
2009-05-14 01:13:00,144.575,144.575,144.5,144.515,170800001.0
2009-05-14 01:14:00,144.515,144.515,144.445,144.445,96000000.0
2009-05-14 01:15:00,144.445,144.45,144.435,144.435,112000000.0
2009-05-14 01:16:00,144.435,144.435,144.435,144.435,27200000.0
2009-05-14 01:17:00,144.43,144.452,144.396,144.408,52600000.0
2009-05-14 01:18:00,144.43,144.435,144.425,144.43,81600000.0
2009-05-14 01:19:00,144.435,144.445,144.42,144.43,206000000.0
2009-05-14 01:20:00,144.43,144.455,144.43,144.435,144000000.0
2009-05-14 01:21:00,144.435,144.52,144.435,144.515,164800000.0
2009-05-14 01:22:00,144.525,144.56,144.525,144.54,40000000.0
2009-05-14 01:23:00,144.54,144.6,144.535,144.595,142400000.0
2009-05-14 01:24:00,144.585,144.61,144.5,144.5,108800000.0
2009-05-14 01:25:00,144.51,144.545,144.485,144.545,49600000.0
2009-05-14 01:26:00,144.545,144.59,144.53,144.53,112000000.0
2009-05-14 01:27:00,144.53,144.565,144.525,144.565,153600000.0
2009-05-14 01:28:00,144.565,144.565,144.525,144.53,54400000.0
2009-05-14 01:29:00,144.535,144.54,144.53,144.535,19200000.0
2009-05-14 01:30:00,144.52,144.52,144.48,144.485,116800000.0
2009-05-14 01:31:00,144.485,144.53,144.47,144.485,147200000.0
2009-05-14 01:32:00,144.495,144.6,144.475,144.53,176000000.0
2009-05-14 01:33:00,144.485,144.49,144.385,144.415,268000000.0
2009-05-14 01:34:00,144.415,144.46,144.415,144.45,88000000.0
2009-05-14 01:35:00,144.445,144.445,144.405,144.44,43200000.0
2009-05-14 01:36:00,144.44,144.44,144.365,144.375,75600000.0
2009-05-14 01:37:00,144.38,144.455,144.35,144.395,143200000.0
2009-05-14 01:38:00,144.405,144.435,144.38,144.38,69200000.0
2009-05-14 01:39:00,144.39,144.46,144.375,144.445,90800000.0
2009-05-14 01:40:00,144.445,144.445,144.365,144.365,66000000.0
2009-05-14 01:41:00,144.365,144.37,144.325,144.33,93200000.0
2009-05-14 01:42:00,144.34,144.375,144.33,144.375,91600000.0
2009-05-14 01:43:00,144.375,144.46,144.375,144.45,89200000.0
2009-05-14 01:44:00,144.45,144.465,144.365,144.4,88400000.0
2009-05-14 01:45:00,144.405,144.43,144.405,144.415,22400000.0
2009-05-14 01:46:00,144.42,144.435,144.41,144.415,14400000.0
2009-05-14 01:47:00,144.405,144.445,144.405,144.415,48000000.0
2009-05-14 01:48:00,144.42,144.435,144.23,144.305,150400000.0
2009-05-14 01:49:00,144.29,144.33,144.175,144.205,199800000.0
2009-05-14 01:50:00,144.205,144.205,143.98,144.025,249800000.0
2009-05-14 01:51:00,144.025,144.05,143.985,144.025,243200000.0
2009-05-14 01:52:00,144.025,144.06,143.985,143.985,310400000.0
2009-05-14 01:53:00,143.985,144.025,143.88,143.885,289800000.0
2009-05-14 01:54:00,143.91,144.04,143.91,144.005,441600000.0
2009-05-14 01:55:00,144.005,144.035,143.97,144.03,451000000.0
2009-05-14 01:56:00,144.03,144.08,144.03,144.065,237600000.0
2009-05-14 01:57:00,144.075,144.175,144.065,144.175,354800000.0
2009-05-14 01:58:00,144.165,144.175,144.055,144.085,315600000.0
2009-05-14 01:59:00,144.085,144.085,144.025,144.05,245400000.0
2009-05-14 02:00:00,144.035,144.09,144.035,144.075,190800000.0
2009-05-14 02:01:00,144.075,144.17,144.075,144.145,327600000.0
2009-05-14 02:02:00,144.135,144.135,143.885,143.92,357200000.0
2009-05-14 02:03:00,143.935,144.005,143.875,143.88,352200000.0
2009-05-14 02:04:00,143.87,143.94,143.85,143.895,464600000.0
2009-05-14 02:05:00,143.915,144.09,143.905,144.075,260400000.0
2009-05-14 02:06:00,144.055,144.105,144.055,144.055,254000000.0
2009-05-14 02:07:00,144.055,144.115,144.055,144.095,312000000.0
2009-05-14 02:08:00,144.09,144.115,144.035,144.055,187600000.0
2009-05-14 02:09:00,144.055,144.115,144.055,144.08,151600000.0
2009-05-14 02:10:00,144.105,144.135,144.055,144.125,232000000.0
2009-05-14 02:11:00,144.125,144.14,144.065,144.065,251400000.0
2009-05-14 02:12:00,144.065,144.065,144.025,144.025,298400000.0
2009-05-14 02:13:00,144.025,144.085,144.015,144.065,267600000.0
2009-05-14 02:14:00,144.065,144.065,144.04,144.045,82400000.0
2009-05-14 02:15:00,144.055,144.08,144.035,144.04,115200000.0
2009-05-14 02:16:00,144.05,144.085,143.985,144.065,276200000.0
2009-05-14 02:17:00,144.065,144.08,144.06,144.07,141200000.0
2009-05-14 02:18:00,144.07,144.07,143.98,143.98,363000000.0
2009-05-14 02:19:00,143.98,144.035,143.98,144.01,230000000.0
2009-05-14 02:20:00,144.02,144.055,144.015,144.055,150800000.0
2009-05-14 02:21:00,144.055,144.065,144.055,144.065,67200000.0
2009-05-14 02:22:00,144.065,144.08,144.04,144.04,186000000.0
2009-05-14 02:23:00,144.04,144.175,144.04,144.175,385000000.0
2009-05-14 02:24:00,144.175,144.19,144.125,144.18,240400000.0
2009-05-14 02:25:00,144.195,144.2,144.115,144.135,261000000.0
2009-05-14 02:26:00,144.135,144.32,144.135,144.32,321200000.0
2009-05-14 02:27:00,144.32,144.335,144.245,144.27,251400000.0
2009-05-14 02:28:00,144.27,144.285,144.27,144.27,92800000.0
2009-05-14 02:29:00,144.275,144.33,144.26,144.295,148800000.0
2009-05-14 02:30:00,144.29,144.335,144.27,144.29,208800000.0
2009-05-14 02:31:00,144.29,144.29,144.22,144.245,307600000.0
2009-05-14 02:32:00,144.26,144.34,144.26,144.335,291200000.0
2009-05-14 02:33:00,144.335,144.355,144.305,144.355,273600000.0
2009-05-14 02:34:00,144.36,144.415,144.35,144.355,263200000.0
2009-05-14 02:35:00,144.365,144.38,144.305,144.305,287600000.0
2009-05-14 02:36:00,144.28,144.305,144.26,144.28,176000000.0
2009-05-14 02:37:00,144.28,144.315,144.28,144.3,222800000.0
2009-05-14 02:38:00,144.305,144.365,144.3,144.335,194000000.0
2009-05-14 02:39:00,144.335,144.385,144.335,144.385,220800000.0
2009-05-14 02:40:00,144.365,144.41,144.28,144.32,174200000.0
2009-05-14 02:41:00,144.325,144.325,144.25,144.25,276600000.0
2009-05-14 02:42:00,144.255,144.255,144.22,144.235,131200000.0
2009-05-14 02:43:00,144.25,144.32,144.25,144.27,172400000.0
2009-05-14 02:44:00,144.27,144.28,144.235,144.25,206200000.0
2009-05-14 02:45:00,144.25,144.255,144.18,144.205,404400000.0
2009-05-14 02:46:00,144.205,144.235,144.19,144.205,200000000.0
2009-05-14 02:47:00,144.22,144.24,144.22,144.235,220800000.0
2009-05-14 02:48:00,144.23,144.235,144.22,144.235,132800000.0
2009-05-14 02:49:00,144.235,144.31,144.235,144.295,290400000.0
2009-05-14 02:50:00,144.285,144.325,144.28,144.295,120400000.0
2009-05-14 02:51:00,144.295,144.37,144.295,144.335,235600000.0
2009-05-14 02:52:00,144.33,144.345,144.295,144.345,229200000.0
2009-05-14 02:53:00,144.335,144.435,144.335,144.425,315200000.0
2009-05-14 02:54:00,144.435,144.47,144.425,144.455,391400000.0
2009-05-14 02:55:00,144.445,144.52,144.43,144.465,378200000.0
2009-05-14 02:56:00,144.46,144.485,144.42,144.485,330800000.0
2009-05-14 02:57:00,144.485,144.51,144.455,144.51,289600000.0
2009-05-14 02:58:00,144.51,144.57,144.51,144.525,345400000.0
2009-05-14 02:59:00,144.525,144.535,144.45,144.5,337200000.0
2009-05-14 03:00:00,144.5,144.535,144.425,144.46,304400000.0
2009-05-14 03:01:00,144.46,144.5,144.415,144.5,322800000.0
2009-05-14 03:02:00,144.49,144.54,144.455,144.525,592200000.0
2009-05-14 03:03:00,144.525,144.61,144.52,144.56,318000000.0
2009-05-14 03:04:00,144.565,144.64,144.535,144.62,293600000.0
2009-05-14 03:05:00,144.62,144.63,144.555,144.565,130800000.0
2009-05-14 03:06:00,144.565,144.775,144.555,144.775,400400000.0
2009-05-14 03:07:00,144.79,144.845,144.785,144.805,368000000.0
2009-05-14 03:08:00,144.805,144.895,144.795,144.875,282000000.0
2009-05-14 03:09:00,144.875,144.875,144.815,144.815,270800000.0
2009-05-14 03:10:00,144.815,144.875,144.8,144.815,226400000.0
2009-05-14 03:11:00,144.81,144.83,144.765,144.765,353200000.0
2009-05-14 03:12:00,144.765,144.765,144.69,144.715,260800000.0
2009-05-14 03:13:00,144.715,144.755,144.715,144.755,134200000.0
2009-05-14 03:14:00,144.74,144.74,144.7,144.725,278400000.0
2009-05-14 03:15:00,144.735,144.785,144.72,144.72,301200000.0
2009-05-14 03:16:00,144.715,144.715,144.63,144.675,285800000.0
2009-05-14 03:17:00,144.665,144.665,144.64,144.66,128000000.0
2009-05-14 03:18:00,144.66,144.72,144.66,144.72,202400000.0
2009-05-14 03:19:00,144.71,144.71,144.655,144.68,230000000.0
2009-05-14 03:20:00,144.675,144.68,144.655,144.655,183600000.0
2009-05-14 03:21:00,144.655,144.655,144.62,144.64,101600000.0
2009-05-14 03:22:00,144.64,144.76,144.625,144.73,422000000.0
2009-05-14 03:23:00,144.745,144.76,144.68,144.685,358600000.0
2009-05-14 03:24:00,144.685,144.745,144.665,144.715,464400000.0
2009-05-14 03:25:00,144.715,144.785,144.715,144.775,245000000.0
2009-05-14 03:26:00,144.775,144.825,144.775,144.815,204000000.0
2009-05-14 03:27:00,144.815,144.885,144.785,144.885,294800000.0
2009-05-14 03:28:00,144.885,144.91,144.83,144.895,242200000.0
2009-05-14 03:29:00,144.885,144.905,144.865,144.9,268400000.0
2009-05-14 03:30:00,144.885,144.885,144.72,144.745,338400000.0
2009-05-14 03:31:00,144.76,144.815,144.745,144.775,463800000.0
2009-05-14 03:32:00,144.775,144.8,144.705,144.72,263600000.0
2009-05-14 03:33:00,144.72,144.83,144.69,144.81,274400000.0
2009-05-14 03:34:00,144.81,144.84,144.765,144.815,433600000.0
2009-05-14 03:35:00,144.81,144.83,144.795,144.805,266400000.0
2009-05-14 03:36:00,144.8,144.83,144.785,144.83,433600000.0
2009-05-14 03:37:00,144.835,144.875,144.785,144.855,376400000.0
2009-05-14 03:38:00,144.845,144.845,144.79,144.795,302400000.0
2009-05-14 03:39:00,144.8,144.9,144.8,144.825,428400000.0
2009-05-14 03:40:00,144.82,144.82,144.685,144.72,322800000.0
2009-05-14 03:41:00,144.71,144.735,144.69,144.705,409800000.0
2009-05-14 03:42:00,144.705,144.71,144.675,144.71,170800000.0
2009-05-14 03:43:00,144.705,144.72,144.675,144.705,260400000.0
2009-05-14 03:44:00,144.705,144.72,144.68,144.69,132400000.0
2009-05-14 03:45:00,144.69,144.725,144.675,144.675,230600000.0
2009-05-14 03:46:00,144.675,144.675,144.675,144.675,116400000.0
2009-05-14 03:47:00,144.675,144.675,144.625,144.625,210600000.0
2009-05-14 03:48:00,144.625,144.725,144.625,144.675,355200000.0
2009-05-14 03:49:00,144.67,144.68,144.61,144.64,331200000.0
2009-05-14 03:50:00,144.64,144.68,144.605,144.655,234000000.0
2009-05-14 03:51:00,144.655,144.655,144.61,144.61,327800000.0
2009-05-14 03:52:00,144.61,144.61,144.57,144.585,205200000.0
2009-05-14 03:53:00,144.59,144.6,144.55,144.565,214000000.0
2009-05-14 03:54:00,144.565,144.63,144.535,144.63,189400000.0
2009-05-14 03:55:00,144.63,144.63,144.52,144.535,172000000.0
2009-05-14 03:56:00,144.54,144.585,144.515,144.575,107200000.0
2009-05-14 03:57:00,144.575,144.575,144.505,144.505,70400000.0
2009-05-14 03:58:00,144.49,144.565,144.445,144.535,290800000.0
2009-05-14 03:59:00,144.53,144.545,144.51,144.51,190400000.0
2009-05-14 04:00:00,144.505,144.505,144.41,144.435,320000000.0
2009-05-14 04:01:00,144.43,144.45,144.415,144.45,321800000.0
2009-05-14 04:02:00,144.45,144.47,144.415,144.47,210800000.0
2009-05-14 04:03:00,144.46,144.49,144.395,144.49,228400000.0
2009-05-14 04:04:00,144.495,144.53,144.46,144.5,119600000.0
2009-05-14 04:05:00,144.485,144.56,144.485,144.56,229600000.0
2009-05-14 04:06:00,144.565,144.57,144.545,144.555,149000000.0
2009-05-14 04:07:00,144.55,144.555,144.53,144.555,132800000.0
2009-05-14 04:08:00,144.555,144.555,144.535,144.535,108400000.0
2009-05-14 04:09:00,144.535,144.565,144.525,144.55,197400000.0
2009-05-14 04:10:00,144.565,144.57,144.52,144.555,188800000.0
2009-05-14 04:11:00,144.53,144.58,144.53,144.565,297200000.0
2009-05-14 04:12:00,144.565,144.565,144.54,144.55,225600000.0
2009-05-14 04:13:00,144.55,144.55,144.52,144.52,166400000.0
2009-05-14 04:14:00,144.545,144.61,144.525,144.61,99200000.0
2009-05-14 04:15:00,144.605,144.605,144.575,144.575,12800000.0
2009-05-14 04:16:00,144.575,144.585,144.505,144.505,153600000.0
2009-05-14 04:17:00,144.51,144.51,144.41,144.44,293800000.0
2009-05-14 04:18:00,144.44,144.45,144.425,144.44,59200000.0
2009-05-14 04:19:00,144.44,144.455,144.44,144.445,48000000.0
2009-05-14 04:20:00,144.445,144.49,144.44,144.475,208000000.0
2009-05-14 04:21:00,144.485,144.485,144.445,144.455,118400000.0
2009-05-14 04:22:00,144.455,144.47,144.455,144.455,97600000.0
2009-05-14 04:23:00,144.455,144.5,144.455,144.485,299800000.0
2009-05-14 04:24:00,144.5,144.54,144.48,144.53,153600000.0
2009-05-14 04:25:00,144.52,144.52,144.48,144.49,90800000.0
2009-05-14 04:26:00,144.49,144.495,144.4,144.415,118800000.0
2009-05-14 04:27:00,144.415,144.43,144.395,144.395,73200000.0
2009-05-14 04:28:00,144.395,144.4,144.365,144.365,151600000.0
2009-05-14 04:29:00,144.365,144.395,144.365,144.39,121000000.0
2009-05-14 04:30:00,144.39,144.395,144.35,144.355,127200000.0
2009-05-14 04:31:00,144.365,144.37,144.31,144.365,214400000.0
2009-05-14 04:32:00,144.365,144.37,144.34,144.36,146000000.0
2009-05-14 04:33:00,144.36,144.385,144.36,144.38,108800000.0
2009-05-14 04:34:00,144.39,144.415,144.38,144.4,200000000.0
2009-05-14 04:35:00,144.41,144.41,144.325,144.335,108800000.0
2009-05-14 04:36:00,144.335,144.36,144.325,144.345,106400000.0
2009-05-14 04:37:00,144.355,144.365,144.305,144.305,120000000.0
2009-05-14 04:38:00,144.305,144.315,144.285,144.295,130400000.0
2009-05-14 04:39:00,144.295,144.35,144.295,144.325,162000000.0
2009-05-14 04:40:00,144.325,144.325,144.285,144.29,128400000.0
2009-05-14 04:41:00,144.29,144.29,144.215,144.225,175400000.0
2009-05-14 04:42:00,144.225,144.24,144.2,144.21,282000000.0
2009-05-14 04:43:00,144.21,144.24,144.195,144.21,201600000.0
2009-05-14 04:44:00,144.21,144.24,144.21,144.21,174000000.0
2009-05-14 04:45:00,144.225,144.245,144.21,144.225,84800000.0
2009-05-14 04:46:00,144.225,144.235,144.19,144.225,230400000.0
2009-05-14 04:47:00,144.23,144.24,144.225,144.235,32000000.0
2009-05-14 04:48:00,144.225,144.235,144.21,144.23,182400000.0
2009-05-14 04:49:00,144.23,144.27,144.225,144.27,248000000.0
2009-05-14 04:50:00,144.27,144.28,144.235,144.28,89600000.0
2009-05-14 04:51:00,144.285,144.35,144.25,144.35,166400000.0
2009-05-14 04:52:00,144.35,144.38,144.315,144.355,278400000.0
2009-05-14 04:53:00,144.35,144.355,144.305,144.32,308800000.0
2009-05-14 04:54:00,144.32,144.355,144.255,144.275,296000000.0
2009-05-14 04:55:00,144.275,144.29,144.26,144.265,281600000.0
2009-05-14 04:56:00,144.265,144.265,144.245,144.245,327400000.0
2009-05-14 04:57:00,144.245,144.245,144.23,144.24,211400000.0
2009-05-14 04:58:00,144.245,144.26,144.245,144.26,166400000.0
2009-05-14 04:59:00,144.26,144.29,144.26,144.285,288000000.0
2009-05-14 05:00:00,144.29,144.29,144.23,144.235,153600000.0
2009-05-14 05:01:00,144.235,144.235,144.19,144.22,319200000.0
2009-05-14 05:02:00,144.23,144.245,144.215,144.215,70400000.0
2009-05-14 05:03:00,144.215,144.24,144.215,144.235,94400000.0
2009-05-14 05:04:00,144.235,144.25,144.215,144.225,241600000.0
2009-05-14 05:05:00,144.23,144.23,144.195,144.2,231600000.0
2009-05-14 05:06:00,144.205,144.22,144.205,144.205,59200000.0
2009-05-14 05:07:00,144.2,144.23,144.2,144.215,200000000.0
2009-05-14 05:08:00,144.215,144.245,144.195,144.205,163200000.0
2009-05-14 05:09:00,144.205,144.215,144.19,144.215,129600000.0
2009-05-14 05:10:00,144.215,144.215,144.185,144.19,164800000.0
2009-05-14 05:11:00,144.19,144.205,144.19,144.205,73600000.0
2009-05-14 05:12:00,144.205,144.235,144.19,144.205,129600000.0
2009-05-14 05:13:00,144.205,144.225,144.19,144.215,166400000.0
2009-05-14 05:14:00,144.23,144.305,144.21,144.305,162000000.0
2009-05-14 05:15:00,144.305,144.34,144.29,144.34,224000000.0
2009-05-14 05:16:00,144.35,144.35,144.31,144.33,161600000.0
2009-05-14 05:17:00,144.33,144.355,144.33,144.33,40000000.0
2009-05-14 05:18:00,144.33,144.33,144.26,144.26,49600000.0
2009-05-14 05:19:00,144.265,144.285,144.26,144.285,62400000.0
2009-05-14 05:20:00,144.28,144.3,144.23,144.245,187600000.0
2009-05-14 05:21:00,144.25,144.28,144.25,144.265,48000000.0
2009-05-14 05:22:00,144.255,144.275,144.255,144.27,33600000.0
2009-05-14 05:23:00,144.26,144.26,144.235,144.235,86800000.0
2009-05-14 05:24:00,144.24,144.275,144.22,144.27,160400000.0
2009-05-14 05:25:00,144.27,144.335,144.235,144.28,316800000.0
2009-05-14 05:26:00,144.28,144.285,144.205,144.25,358600000.0
2009-05-14 05:27:00,144.255,144.255,144.21,144.21,174400000.0
2009-05-14 05:28:00,144.215,144.215,144.14,144.165,264000000.0
2009-05-14 05:29:00,144.165,144.2,144.145,144.16,288400000.0
2009-05-14 05:30:00,144.165,144.23,144.165,144.185,136600000.0
2009-05-14 05:31:00,144.195,144.205,144.16,144.19,66800000.0
2009-05-14 05:32:00,144.19,144.22,144.18,144.205,68800000.0
2009-05-14 05:33:00,144.21,144.23,144.21,144.215,52400000.0
2009-05-14 05:34:00,144.205,144.21,144.19,144.2,105600000.0
2009-05-14 05:35:00,144.21,144.215,144.195,144.2,121600000.0
2009-05-14 05:36:00,144.195,144.21,144.18,144.195,172400000.0
2009-05-14 05:37:00,144.195,144.215,144.155,144.165,81600000.0
2009-05-14 05:38:00,144.165,144.17,144.145,144.145,49200000.0
2009-05-14 05:39:00,144.145,144.17,144.145,144.16,206000000.0
2009-05-14 05:40:00,144.165,144.215,144.155,144.2,289400000.0
2009-05-14 05:41:00,144.215,144.23,144.16,144.21,222400000.0
2009-05-14 05:42:00,144.215,144.28,144.215,144.28,158000000.0
2009-05-14 05:43:00,144.28,144.325,144.265,144.295,94400000.0
2009-05-14 05:44:00,144.29,144.34,144.285,144.315,78000000.0
2009-05-14 05:45:00,144.315,144.355,144.305,144.35,78400000.0
2009-05-14 05:46:00,144.35,144.35,144.315,144.34,40000000.0
2009-05-14 05:47:00,144.335,144.335,144.255,144.33,155200000.0
2009-05-14 05:48:00,144.32,144.38,144.3,144.3,280400000.0
2009-05-14 05:49:00,144.3,144.335,144.29,144.335,237600000.0
2009-05-14 05:50:00,144.335,144.335,144.27,144.275,143600000.0
2009-05-14 05:51:00,144.28,144.33,144.265,144.33,226600000.0
2009-05-14 05:52:00,144.33,144.37,144.305,144.33,120000000.0
2009-05-14 05:53:00,144.33,144.36,144.325,144.36,119600000.0
2009-05-14 05:54:00,144.355,144.365,144.345,144.345,88000000.0
2009-05-14 05:55:00,144.345,144.36,144.325,144.36,81200000.0
2009-05-14 05:56:00,144.345,144.36,144.335,144.35,65600000.0
2009-05-14 05:57:00,144.335,144.335,144.29,144.29,100400000.0
2009-05-14 05:58:00,144.305,144.34,144.305,144.335,135600000.0
2009-05-14 05:59:00,144.335,144.365,144.335,144.35,68000000.0
2009-05-14 06:00:00,144.36,144.38,144.355,144.38,32000000.0
2009-05-14 06:01:00,144.37,144.39,144.315,144.33,177600000.0
2009-05-14 06:02:00,144.33,144.355,144.325,144.355,63600000.0
2009-05-14 06:03:00,144.36,144.36,144.35,144.35,13200000.0
2009-05-14 06:04:00,144.365,144.365,144.32,144.335,168800000.0
2009-05-14 06:05:00,144.335,144.335,144.305,144.305,156800000.0
2009-05-14 06:06:00,144.32,144.35,144.305,144.35,201200000.0
2009-05-14 06:07:00,144.35,144.35,144.32,144.335,65200000.0
2009-05-14 06:08:00,144.335,144.345,144.33,144.345,43400000.0
2009-05-14 06:09:00,144.345,144.38,144.34,144.38,83200000.0
2009-05-14 06:10:00,144.405,144.405,144.35,144.37,212800000.0
2009-05-14 06:11:00,144.38,144.38,144.365,144.365,100800000.0
2009-05-14 06:12:00,144.35,144.38,144.34,144.365,267200000.0
2009-05-14 06:13:00,144.365,144.385,144.365,144.37,173200000.0
2009-05-14 06:14:00,144.38,144.4,144.38,144.4,93600000.0
2009-05-14 06:15:00,144.42,144.425,144.395,144.395,112000000.0
2009-05-14 06:16:00,144.4,144.43,144.39,144.43,84800000.0
2009-05-14 06:17:00,144.45,144.45,144.41,144.41,194200000.0
2009-05-14 06:18:00,144.41,144.41,144.38,144.385,154800000.0
2009-05-14 06:19:00,144.46,144.47,144.395,144.395,142000000.0
2009-05-14 06:20:00,144.395,144.395,144.36,144.375,104400000.0
2009-05-14 06:21:00,144.375,144.47,144.375,144.47,101200000.0
2009-05-14 06:22:00,144.47,144.48,144.445,144.465,66400000.0
2009-05-14 06:23:00,144.455,144.465,144.42,144.445,45000000.0
2009-05-14 06:24:00,144.445,144.45,144.43,144.445,38000000.0
2009-05-14 06:25:00,144.45,144.45,144.385,144.385,129200000.0
2009-05-14 06:26:00,144.385,144.445,144.375,144.425,84800000.0
2009-05-14 06:27:00,144.42,144.455,144.405,144.455,145200000.0
2009-05-14 06:28:00,144.46,144.485,144.46,144.48,80000000.0
2009-05-14 06:29:00,144.485,144.49,144.465,144.485,32400000.0
2009-05-14 06:30:00,144.49,144.515,144.445,144.51,133200000.0
2009-05-14 06:31:00,144.52,144.545,144.5,144.52,173600000.0
2009-05-14 06:32:00,144.525,144.575,144.505,144.575,104400000.0
2009-05-14 06:33:00,144.57,144.66,144.56,144.655,361600000.0
2009-05-14 06:34:00,144.665,144.745,144.665,144.715,260000000.0
2009-05-14 06:35:00,144.715,144.735,144.715,144.735,148800000.0
2009-05-14 06:36:00,144.72,144.735,144.65,144.675,264600000.0
2009-05-14 06:37:00,144.67,144.685,144.655,144.68,176000000.0
2009-05-14 06:38:00,144.69,144.705,144.6,144.675,192800000.0
2009-05-14 06:39:00,144.675,144.685,144.64,144.665,330200000.0
2009-05-14 06:40:00,144.665,144.68,144.66,144.68,198400000.0
2009-05-14 06:41:00,144.68,144.68,144.635,144.68,169600000.0
2009-05-14 06:42:00,144.68,144.695,144.67,144.675,38400000.0
2009-05-14 06:43:00,144.675,144.715,144.675,144.675,147200000.0
2009-05-14 06:44:00,144.675,144.695,144.675,144.69,67200000.0
2009-05-14 06:45:00,144.705,144.755,144.705,144.755,168000000.0
2009-05-14 06:46:00,144.77,144.81,144.745,144.765,217600000.0
2009-05-14 06:47:00,144.765,144.805,144.765,144.805,80000000.0
2009-05-14 06:48:00,144.805,144.855,144.795,144.825,330800000.0
2009-05-14 06:49:00,144.84,144.845,144.825,144.825,112000000.0
2009-05-14 06:50:00,144.825,144.83,144.74,144.74,276600000.0
2009-05-14 06:51:00,144.74,144.795,144.74,144.78,144000000.0
2009-05-14 06:52:00,144.775,144.775,144.72,144.73,102400000.0
2009-05-14 06:53:00,144.735,144.75,144.735,144.745,11200000.0
2009-05-14 06:54:00,144.745,144.745,144.66,144.71,54000000.0
2009-05-14 06:55:00,144.71,144.71,144.7,144.7,16000000.0
2009-05-14 06:56:00,144.7,144.7,144.63,144.64,121200000.0
2009-05-14 06:57:00,144.64,144.64,144.63,144.63,25600000.0
2009-05-14 06:58:00,144.63,144.635,144.605,144.625,270400000.0
2009-05-14 06:59:00,144.625,144.665,144.605,144.635,238400000.0
2009-05-14 07:00:00,144.63,144.665,144.615,144.635,184000000.0
2009-05-14 07:01:00,144.64,144.64,144.595,144.63,84000000.0
2009-05-14 07:02:00,144.63,144.665,144.63,144.655,67600000.0
2009-05-14 07:03:00,144.65,144.695,144.645,144.69,104000000.0
2009-05-14 07:04:00,144.69,144.71,144.69,144.69,73200000.0
2009-05-14 07:05:00,144.685,144.685,144.63,144.635,100800000.0
2009-05-14 07:06:00,144.63,144.64,144.59,144.595,183200000.0
2009-05-14 07:07:00,144.6,144.615,144.565,144.565,183200000.0
2009-05-14 07:08:00,144.57,144.61,144.56,144.605,80800000.0
2009-05-14 07:09:00,144.61,144.62,144.6,144.62,48000000.0
2009-05-14 07:10:00,144.62,144.645,144.62,144.64,109200000.0
2009-05-14 07:11:00,144.635,144.68,144.635,144.66,168000000.0
2009-05-14 07:12:00,144.67,144.69,144.645,144.645,186800000.0
2009-05-14 07:13:00,144.655,144.655,144.635,144.645,70800000.0
2009-05-14 07:14:00,144.645,144.655,144.63,144.635,64800000.0
2009-05-14 07:15:00,144.645,144.645,144.605,144.605,58800000.0
2009-05-14 07:16:00,144.61,144.615,144.595,144.595,70400000.0
2009-05-14 07:17:00,144.595,144.595,144.555,144.565,125000000.0
2009-05-14 07:18:00,144.565,144.59,144.56,144.585,57200000.0
2009-05-14 07:19:00,144.595,144.595,144.52,144.52,201600000.0
2009-05-14 07:20:00,144.51,144.56,144.51,144.53,71600000.0
2009-05-14 07:21:00,144.535,144.535,144.49,144.5,188000000.0
2009-05-14 07:22:00,144.515,144.545,144.505,144.52,100800000.0
2009-05-14 07:23:00,144.53,144.58,144.485,144.5,171200000.0
2009-05-14 07:24:00,144.52,144.57,144.51,144.51,120000000.0
2009-05-14 07:25:00,144.515,144.525,144.51,144.515,94400000.0
2009-05-14 07:26:00,144.515,144.575,144.505,144.565,169600000.0
2009-05-14 07:27:00,144.565,144.595,144.54,144.565,94400000.0
2009-05-14 07:28:00,144.58,144.58,144.515,144.535,146400000.0
2009-05-14 07:29:00,144.54,144.555,144.515,144.55,178800000.0
2009-05-14 07:30:00,144.555,144.615,144.555,144.595,118400000.0
2009-05-14 07:31:00,144.595,144.605,144.585,144.605,76000000.0
2009-05-14 07:32:00,144.605,144.605,144.575,144.58,90800000.0
2009-05-14 07:33:00,144.58,144.585,144.525,144.54,226000000.0
2009-05-14 07:34:00,144.54,144.54,144.49,144.495,86400000.0
2009-05-14 07:35:00,144.495,144.52,144.49,144.505,268000000.0
2009-05-14 07:36:00,144.505,144.52,144.47,144.47,240000000.0
2009-05-14 07:37:00,144.47,144.495,144.47,144.495,172800000.0
2009-05-14 07:38:00,144.495,144.54,144.485,144.52,205200000.0
2009-05-14 07:39:00,144.525,144.525,144.51,144.515,48000000.0
2009-05-14 07:40:00,144.52,144.555,144.51,144.535,217200000.0
2009-05-14 07:41:00,144.53,144.54,144.51,144.52,214000000.0
2009-05-14 07:42:00,144.525,144.54,144.52,144.525,265200000.0
2009-05-14 07:43:00,144.525,144.525,144.485,144.505,233600000.0
2009-05-14 07:44:00,144.495,144.52,144.46,144.465,246400000.0
2009-05-14 07:45:00,144.47,144.52,144.465,144.505,226400000.0
2009-05-14 07:46:00,144.5,144.5,144.45,144.45,88000000.0
2009-05-14 07:47:00,144.45,144.45,144.42,144.435,99800000.0
2009-05-14 07:48:00,144.43,144.46,144.43,144.455,179200000.0
2009-05-14 07:49:00,144.455,144.52,144.455,144.515,287200000.0
2009-05-14 07:50:00,144.515,144.605,144.515,144.6,221200000.0
2009-05-14 07:51:00,144.615,144.62,144.58,144.6,129600000.0
2009-05-14 07:52:00,144.61,144.61,144.565,144.575,336800000.0
2009-05-14 07:53:00,144.575,144.585,144.525,144.535,124400000.0
2009-05-14 07:54:00,144.535,144.55,144.52,144.535,97200000.0
2009-05-14 07:55:00,144.535,144.55,144.49,144.51,107200000.0
2009-05-14 07:56:00,144.51,144.575,144.485,144.49,271200000.0
2009-05-14 07:57:00,144.49,144.535,144.485,144.525,168600000.0
2009-05-14 07:58:00,144.535,144.545,144.515,144.515,248000000.0
2009-05-14 07:59:00,144.525,144.56,144.505,144.56,70400000.0
2009-05-14 08:00:00,144.56,144.56,144.475,144.475,383800000.0
2009-05-14 08:01:00,144.485,144.525,144.485,144.505,270400000.0
2009-05-14 08:02:00,144.485,144.495,144.455,144.46,181200000.0
2009-05-14 08:03:00,144.455,144.48,144.365,144.375,435200000.0
2009-05-14 08:04:00,144.375,144.38,144.29,144.29,356400000.0
2009-05-14 08:05:00,144.285,144.32,144.255,144.315,377000000.0
2009-05-14 08:06:00,144.31,144.33,144.235,144.25,392400000.0
2009-05-14 08:07:00,144.255,144.285,144.24,144.265,202000000.0
2009-05-14 08:08:00,144.265,144.335,144.255,144.335,356600000.0
2009-05-14 08:09:00,144.335,144.365,144.295,144.315,215600000.0
2009-05-14 08:10:00,144.315,144.34,144.315,144.33,171600000.0
2009-05-14 08:11:00,144.345,144.41,144.34,144.355,135600000.0
2009-05-14 08:12:00,144.345,144.475,144.34,144.425,358800000.0
2009-05-14 08:13:00,144.425,144.515,144.425,144.475,370600000.0
2009-05-14 08:14:00,144.475,144.505,144.465,144.475,371200000.0
2009-05-14 08:15:00,144.475,144.49,144.435,144.46,325600000.0
2009-05-14 08:16:00,144.46,144.495,144.45,144.48,265400000.0
2009-05-14 08:17:00,144.485,144.51,144.475,144.485,266400000.0
2009-05-14 08:18:00,144.485,144.515,144.48,144.49,316800000.0
2009-05-14 08:19:00,144.515,144.53,144.495,144.515,241600000.0
2009-05-14 08:20:00,144.52,144.555,144.51,144.545,240000000.0
2009-05-14 08:21:00,144.545,144.57,144.535,144.555,243200000.0
2009-05-14 08:22:00,144.555,144.605,144.555,144.57,220800000.0
2009-05-14 08:23:00,144.57,144.66,144.57,144.625,255200000.0
2009-05-14 08:24:00,144.62,144.66,144.615,144.66,314400000.0
2009-05-14 08:25:00,144.66,144.69,144.645,144.665,386400000.0
2009-05-14 08:26:00,144.665,144.685,144.645,144.67,219200000.0
2009-05-14 08:27:00,144.665,144.685,144.635,144.68,304000000.0
2009-05-14 08:28:00,144.695,144.83,144.685,144.825,510200000.0
2009-05-14 08:29:00,144.825,144.89,144.805,144.88,281600000.0
2009-05-14 08:30:00,144.865,144.895,144.84,144.86,422200000.0
2009-05-14 08:31:00,144.85,144.865,144.8,144.81,418600000.0
2009-05-14 08:32:00,144.81,144.835,144.77,144.81,358000000.0
2009-05-14 08:33:00,144.815,144.945,144.805,144.94,291200000.0
2009-05-14 08:34:00,144.95,145.18,144.935,145.135,259800000.0
2009-05-14 08:35:00,145.135,145.165,145.07,145.15,328000000.0
2009-05-14 08:36:00,145.145,145.205,145.1,145.115,268000000.0
2009-05-14 08:37:00,145.11,145.16,145.11,145.135,146200000.0
2009-05-14 08:38:00,145.14,145.15,144.955,145.01,156000000.0
2009-05-14 08:39:00,145.045,145.045,144.855,144.95,323200000.0
2009-05-14 08:40:00,144.96,145.11,144.95,145.07,301600000.0
2009-05-14 08:41:00,145.075,145.105,145.03,145.035,171800000.0
2009-05-14 08:42:00,145.035,145.04,144.99,145.04,169000000.0
2009-05-14 08:43:00,145.05,145.11,145.02,145.06,292000000.0
2009-05-14 08:44:00,145.075,145.105,144.97,144.98,205000000.0
2009-05-14 08:45:00,144.98,145.025,144.975,145.005,254800000.0
2009-05-14 08:46:00,145.01,145.03,144.945,144.96,252000000.0
2009-05-14 08:47:00,144.955,144.995,144.955,144.96,294400000.0
2009-05-14 08:48:00,144.96,144.97,144.865,144.905,266000000.0
2009-05-14 08:49:00,144.915,144.93,144.87,144.905,132800000.0
2009-05-14 08:50:00,144.905,144.93,144.83,144.835,252800000.0
2009-05-14 08:51:00,144.83,144.875,144.8,144.845,148600000.0
2009-05-14 08:52:00,144.84,144.85,144.725,144.76,186800000.0
2009-05-14 08:53:00,144.76,144.79,144.745,144.785,314800001.0
2009-05-14 08:54:00,144.785,144.815,144.77,144.81,181200000.0
2009-05-14 08:55:00,144.815,144.935,144.815,144.935,239600000.0
2009-05-14 08:56:00,144.945,144.95,144.905,144.93,112800000.0
2009-05-14 08:57:00,144.935,144.945,144.745,144.745,212000000.0
2009-05-14 08:58:00,144.745,144.76,144.685,144.685,258400000.0
2009-05-14 08:59:00,144.685,144.7,144.56,144.585,264000000.0
2009-05-14 09:00:00,144.585,144.63,144.585,144.61,201600000.0
2009-05-14 09:01:00,144.595,144.605,144.51,144.51,184600000.0
2009-05-14 09:02:00,144.515,144.635,144.48,144.635,313600000.0
2009-05-14 09:03:00,144.635,144.72,144.605,144.72,472000000.0
2009-05-14 09:04:00,144.715,144.74,144.68,144.68,179200000.0
2009-05-14 09:05:00,144.69,144.69,144.605,144.625,259000000.0
2009-05-14 09:06:00,144.625,144.63,144.555,144.61,290000000.0
2009-05-14 09:07:00,144.61,144.635,144.55,144.595,176000000.0
2009-05-14 09:08:00,144.59,144.725,144.57,144.725,264000000.0
2009-05-14 09:09:00,144.73,144.73,144.57,144.605,253200000.0
2009-05-14 09:10:00,144.615,144.625,144.545,144.595,413600000.0
2009-05-14 09:11:00,144.605,144.605,144.355,144.38,660600000.0
2009-05-14 09:12:00,144.38,144.455,144.31,144.37,319000000.0
2009-05-14 09:13:00,144.365,144.365,144.275,144.345,409600000.0
2009-05-14 09:14:00,144.33,144.355,144.315,144.35,333600000.0
2009-05-14 09:15:00,144.34,144.345,144.28,144.305,337600000.0
2009-05-14 09:16:00,144.305,144.305,144.12,144.155,490800000.0
2009-05-14 09:17:00,144.17,144.275,144.155,144.24,452800000.0
2009-05-14 09:18:00,144.24,144.29,144.22,144.29,301600000.0
2009-05-14 09:19:00,144.29,144.34,144.265,144.335,323200000.0
2009-05-14 09:20:00,144.35,144.465,144.32,144.385,421600000.0
2009-05-14 09:21:00,144.38,144.425,144.345,144.375,315200000.0
2009-05-14 09:22:00,144.375,144.38,144.305,144.375,214400000.0
2009-05-14 09:23:00,144.375,144.42,144.325,144.415,237600000.0
2009-05-14 09:24:00,144.42,144.44,144.35,144.35,188400000.0
2009-05-14 09:25:00,144.35,144.36,144.335,144.345,149600000.0
2009-05-14 09:26:00,144.355,144.38,144.32,144.335,194400000.0
2009-05-14 09:27:00,144.325,144.325,144.145,144.15,204200000.0
2009-05-14 09:28:00,144.15,144.17,144.065,144.145,422400000.0
2009-05-14 09:29:00,144.165,144.41,144.145,144.335,496000000.0
2009-05-14 09:30:00,144.31,144.31,144.115,144.115,432000000.0
2009-05-14 09:31:00,144.115,144.16,144.1,144.11,619999999.0
2009-05-14 09:32:00,144.11,144.155,144.105,144.12,528400000.0
2009-05-14 09:33:00,144.13,144.225,144.1,144.215,676600000.0
2009-05-14 09:34:00,144.21,144.28,144.185,144.27,460800000.0
2009-05-14 09:35:00,144.265,144.31,144.23,144.3,512000000.0
2009-05-14 09:36:00,144.295,144.34,144.265,144.285,694400000.0
2009-05-14 09:37:00,144.285,144.29,144.245,144.25,513600000.0
2009-05-14 09:38:00,144.25,144.28,144.25,144.265,377200000.0
2009-05-14 09:39:00,144.265,144.265,144.2,144.24,511199999.0
2009-05-14 09:40:00,144.24,144.27,144.225,144.23,534399999.0
2009-05-14 09:41:00,144.23,144.315,144.225,144.285,589600000.0
2009-05-14 09:42:00,144.29,144.565,144.29,144.55,594000000.0
2009-05-14 09:43:00,144.55,144.62,144.52,144.605,682000000.0
2009-05-14 09:44:00,144.605,144.725,144.585,144.68,635200000.0
2009-05-14 09:45:00,144.68,144.765,144.68,144.695,547600000.0
2009-05-14 09:46:00,144.695,144.71,144.655,144.705,438400000.0
2009-05-14 09:47:00,144.71,144.745,144.58,144.605,657600000.0
2009-05-14 09:48:00,144.595,144.67,144.585,144.635,491200000.0
2009-05-14 09:49:00,144.64,144.64,144.495,144.51,453400000.0
2009-05-14 09:50:00,144.51,144.52,144.495,144.51,192800000.0
2009-05-14 09:51:00,144.525,144.555,144.51,144.53,360200000.0
2009-05-14 09:52:00,144.53,144.535,144.53,144.53,311200000.0
2009-05-14 09:53:00,144.53,144.585,144.53,144.54,348000000.0
2009-05-14 09:54:00,144.55,144.625,144.53,144.625,524800000.0
2009-05-14 09:55:00,144.63,144.75,144.625,144.74,542800000.0
2009-05-14 09:56:00,144.74,144.755,144.64,144.725,287200000.0
2009-05-14 09:57:00,144.72,144.745,144.695,144.73,439399999.0
2009-05-14 09:58:00,144.75,144.765,144.725,144.745,514400000.0
2009-05-14 09:59:00,144.74,144.78,144.735,144.76,419000000.0
2009-05-14 10:00:00,144.75,144.76,144.725,144.725,564800000.0
2009-05-14 10:01:00,144.725,144.745,144.7,144.725,423200000.0
2009-05-14 10:02:00,144.725,144.74,144.645,144.71,448800000.0
2009-05-14 10:03:00,144.71,144.725,144.62,144.655,532000000.0
2009-05-14 10:04:00,144.66,144.74,144.635,144.725,490400000.0
2009-05-14 10:05:00,144.725,144.74,144.64,144.695,507400000.0
2009-05-14 10:06:00,144.695,144.715,144.655,144.7,595999999.0
2009-05-14 10:07:00,144.7,144.725,144.635,144.635,292800000.0
2009-05-14 10:08:00,144.64,144.73,144.635,144.685,565600000.0
2009-05-14 10:09:00,144.685,144.685,144.58,144.625,608800000.0
2009-05-14 10:10:00,144.63,144.705,144.585,144.595,494800000.0
2009-05-14 10:11:00,144.595,144.68,144.585,144.615,456800000.0
2009-05-14 10:12:00,144.615,144.73,144.61,144.725,492800000.0
2009-05-14 10:13:00,144.725,144.725,144.615,144.665,652800000.0
2009-05-14 10:14:00,144.67,144.72,144.645,144.675,460800000.0
2009-05-14 10:15:00,144.675,144.815,144.675,144.79,458300000.0
2009-05-14 10:16:00,144.78,144.81,144.745,144.79,474599999.0
2009-05-14 10:17:00,144.815,145.04,144.81,144.94,627200000.0
2009-05-14 10:18:00,144.94,144.96,144.865,144.87,611600000.0
2009-05-14 10:19:00,144.865,144.895,144.77,144.805,441600000.0
2009-05-14 10:20:00,144.815,144.825,144.8,144.825,634800000.0
2009-05-14 10:21:00,144.835,144.835,144.705,144.705,636599998.0
2009-05-14 10:22:00,144.705,144.715,144.635,144.64,527999999.0
2009-05-14 10:23:00,144.65,144.725,144.645,144.725,582400000.0
2009-05-14 10:24:00,144.72,144.795,144.715,144.735,590000000.0
2009-05-14 10:25:00,144.735,144.755,144.65,144.74,574400000.0
2009-05-14 10:26:00,144.715,144.755,144.715,144.73,499200000.0
2009-05-14 10:27:00,144.73,144.75,144.685,144.7,473200000.0
2009-05-14 10:28:00,144.705,144.735,144.695,144.725,572800000.0
2009-05-14 10:29:00,144.74,144.805,144.73,144.765,448000000.0
2009-05-14 10:30:00,144.75,144.775,144.7,144.715,479800000.0
2009-05-14 10:31:00,144.715,144.725,144.675,144.675,819599995.0
2009-05-14 10:32:00,144.675,144.675,144.6,144.645,497000000.0
2009-05-14 10:33:00,144.645,144.645,144.525,144.54,406400000.0
2009-05-14 10:34:00,144.54,144.54,144.465,144.535,596600000.0
2009-05-14 10:35:00,144.535,144.535,144.445,144.455,535600000.0
2009-05-14 10:36:00,144.45,144.49,144.4,144.45,666400000.0
2009-05-14 10:37:00,144.445,144.45,144.385,144.4,463200000.0
2009-05-14 10:38:00,144.395,144.44,144.385,144.395,451400000.0
2009-05-14 10:39:00,144.385,144.47,144.385,144.47,545800000.0
2009-05-14 10:40:00,144.47,144.525,144.445,144.515,205000000.0
2009-05-14 10:41:00,144.52,144.575,144.465,144.5,276400000.0
2009-05-14 10:42:00,144.49,144.53,144.445,144.515,229600000.0
2009-05-14 10:43:00,144.515,144.61,144.515,144.59,342000000.0
2009-05-14 10:44:00,144.595,144.615,144.54,144.57,506400000.0
2009-05-14 10:45:00,144.57,144.63,144.565,144.63,560400000.0
2009-05-14 10:46:00,144.635,144.69,144.6,144.69,454399999.0
2009-05-14 10:47:00,144.685,144.775,144.665,144.685,641200000.0
2009-05-14 10:48:00,144.675,144.73,144.675,144.675,430800000.0
2009-05-14 10:49:00,144.67,144.695,144.56,144.56,519000000.0
2009-05-14 10:50:00,144.555,144.605,144.5,144.57,647400000.0
2009-05-14 10:51:00,144.57,144.59,144.55,144.565,432400000.0
2009-05-14 10:52:00,144.565,144.605,144.535,144.605,509200000.0
2009-05-14 10:53:00,144.605,144.63,144.565,144.585,313800000.0
2009-05-14 10:54:00,144.58,144.64,144.535,144.63,319200000.0
2009-05-14 10:55:00,144.625,144.67,144.57,144.57,670600001.0
2009-05-14 10:56:00,144.57,144.57,144.475,144.515,446200000.0
2009-05-14 10:57:00,144.515,144.52,144.405,144.42,497400000.0
2009-05-14 10:58:00,144.41,144.455,144.405,144.45,621800000.0
2009-05-14 10:59:00,144.45,144.49,144.435,144.45,586000000.0
2009-05-14 11:00:00,144.46,144.5,144.395,144.415,390800000.0
2009-05-14 11:01:00,144.42,144.49,144.41,144.445,328799998.0
2009-05-14 11:02:00,144.47,144.52,144.47,144.5,530800000.0
2009-05-14 11:03:00,144.495,144.515,144.48,144.51,507400000.0
2009-05-14 11:04:00,144.505,144.58,144.495,144.545,292800000.0
2009-05-14 11:05:00,144.54,144.575,144.51,144.545,427800000.0
2009-05-14 11:06:00,144.535,144.565,144.535,144.56,502400000.0
2009-05-14 11:07:00,144.55,144.58,144.47,144.47,486999999.0
2009-05-14 11:08:00,144.47,144.47,144.41,144.415,552800000.0
2009-05-14 11:09:00,144.415,144.445,144.41,144.435,474600000.0
2009-05-14 11:10:00,144.44,144.465,144.43,144.445,575800000.0
2009-05-14 11:11:00,144.45,144.465,144.38,144.465,325800000.0
2009-05-14 11:12:00,144.46,144.495,144.405,144.47,493000000.0
2009-05-14 11:13:00,144.47,144.54,144.47,144.51,579999999.0
2009-05-14 11:14:00,144.51,144.56,144.51,144.52,390400000.0
2009-05-14 11:15:00,144.525,144.56,144.485,144.485,382000000.0
2009-05-14 11:16:00,144.48,144.485,144.385,144.39,569800000.0
2009-05-14 11:17:00,144.39,144.495,144.385,144.475,442400000.0
2009-05-14 11:18:00,144.47,144.505,144.445,144.49,422800000.0
2009-05-14 11:19:00,144.49,144.585,144.45,144.535,384000000.0
2009-05-14 11:20:00,144.535,144.555,144.515,144.545,424000000.0
2009-05-14 11:21:00,144.545,144.575,144.535,144.555,419600000.0
2009-05-14 11:22:00,144.56,144.655,144.555,144.58,479800000.0
2009-05-14 11:23:00,144.58,144.605,144.58,144.58,314800000.0
2009-05-14 11:24:00,144.58,144.595,144.405,144.47,284800000.0
2009-05-14 11:25:00,144.465,144.5,144.405,144.405,470400000.0
2009-05-14 11:26:00,144.405,144.42,144.3,144.325,486800000.0
2009-05-14 11:27:00,144.33,144.33,144.25,144.265,608199999.0
2009-05-14 11:28:00,144.285,144.365,144.275,144.31,479200000.0
2009-05-14 11:29:00,144.31,144.35,144.295,144.35,313000000.0
2009-05-14 11:30:00,144.345,144.36,144.27,144.305,602800000.0
2009-05-14 11:31:00,144.305,144.35,144.305,144.35,419600000.0
2009-05-14 11:32:00,144.355,144.365,144.285,144.32,580800000.0
2009-05-14 11:33:00,144.315,144.335,144.295,144.305,276800000.0
2009-05-14 11:34:00,144.295,144.3,144.24,144.265,410400000.0
2009-05-14 11:35:00,144.26,144.265,144.215,144.24,414000000.0
2009-05-14 11:36:00,144.25,144.38,144.24,144.33,389600000.0
2009-05-14 11:37:00,144.33,144.435,144.315,144.425,676599998.0
2009-05-14 11:38:00,144.44,144.48,144.405,144.45,594800000.0
2009-05-14 11:39:00,144.445,144.45,144.405,144.44,412000000.0
2009-05-14 11:40:00,144.44,144.51,144.405,144.495,523800000.0
2009-05-14 11:41:00,144.51,144.51,144.465,144.495,571200000.0
2009-05-14 11:42:00,144.495,144.495,144.385,144.455,647400000.0
2009-05-14 11:43:00,144.455,144.46,144.42,144.425,508800000.0
2009-05-14 11:44:00,144.425,144.435,144.375,144.41,435200000.0
2009-05-14 11:45:00,144.425,144.455,144.23,144.24,612000000.0
2009-05-14 11:46:00,144.24,144.41,144.22,144.325,638200000.0
2009-05-14 11:47:00,144.32,144.38,144.305,144.325,584799999.0
2009-05-14 11:48:00,144.325,144.325,144.295,144.315,366400000.0
2009-05-14 11:49:00,144.305,144.32,144.25,144.28,327000000.0
2009-05-14 11:50:00,144.28,144.35,144.235,144.265,473600000.0
2009-05-14 11:51:00,144.265,144.295,144.225,144.29,615200000.0
2009-05-14 11:52:00,144.295,144.35,144.265,144.265,365600000.0
2009-05-14 11:53:00,144.265,144.43,144.265,144.425,366400000.0
2009-05-14 11:54:00,144.405,144.415,144.3,144.33,543400000.0
2009-05-14 11:55:00,144.33,144.355,144.285,144.3,515200000.0
2009-05-14 11:56:00,144.3,144.335,144.285,144.335,498800000.0
2009-05-14 11:57:00,144.335,144.385,144.32,144.375,497400000.0
2009-05-14 11:58:00,144.38,144.425,144.36,144.425,674600000.0
2009-05-14 11:59:00,144.425,144.465,144.405,144.46,316000000.0
2009-05-14 12:00:00,144.47,144.47,144.36,144.36,459800000.0
2009-05-14 12:01:00,144.36,144.505,144.36,144.46,508000000.0
2009-05-14 12:02:00,144.46,144.46,144.225,144.23,536000000.0
2009-05-14 12:03:00,144.22,144.27,144.165,144.195,467200000.0
2009-05-14 12:04:00,144.2,144.2,144.105,144.13,456000000.0
2009-05-14 12:05:00,144.14,144.15,144.08,144.085,392200000.0
2009-05-14 12:06:00,144.085,144.14,144.045,144.115,469600000.0
2009-05-14 12:07:00,144.115,144.165,144.08,144.165,358400000.0
2009-05-14 12:08:00,144.17,144.21,144.14,144.21,656200000.0
2009-05-14 12:09:00,144.21,144.24,144.18,144.205,541200000.0
2009-05-14 12:10:00,144.205,144.25,144.175,144.245,442400000.0
2009-05-14 12:11:00,144.245,144.315,144.24,144.305,589200000.0
2009-05-14 12:12:00,144.3,144.31,144.25,144.295,468000000.0
2009-05-14 12:13:00,144.295,144.305,144.19,144.19,646000000.0
2009-05-14 12:14:00,144.19,144.205,144.135,144.2,376000000.0
2009-05-14 12:15:00,144.205,144.205,144.14,144.16,323000000.0
2009-05-14 12:16:00,144.155,144.16,144.035,144.09,612800001.0
2009-05-14 12:17:00,144.09,144.21,144.09,144.2,426399999.0
2009-05-14 12:18:00,144.2,144.205,144.16,144.17,617800000.0
2009-05-14 12:19:00,144.17,144.17,144.06,144.08,346400000.0
2009-05-14 12:20:00,144.08,144.095,144.06,144.085,368000000.0
2009-05-14 12:21:00,144.075,144.17,144.075,144.125,541000000.0
2009-05-14 12:22:00,144.13,144.15,144.11,144.13,383600000.0
2009-05-14 12:23:00,144.13,144.14,144.1,144.1,310199998.0
2009-05-14 12:24:00,144.1,144.12,144.055,144.055,264800000.0
2009-05-14 12:25:00,144.055,144.08,143.98,143.98,381800000.0
2009-05-14 12:26:00,143.98,143.98,143.765,143.765,367999999.0
2009-05-14 12:27:00,143.765,143.785,143.705,143.71,307200000.0
2009-05-14 12:28:00,143.71,143.745,143.675,143.725,476600000.0
2009-05-14 12:29:00,143.725,143.79,143.7,143.77,575200000.0
2009-05-14 12:30:00,143.78,143.84,143.77,143.83,676800000.0
2009-05-14 12:31:00,143.815,143.815,143.715,143.735,582800000.0
2009-05-14 12:32:00,143.735,143.82,143.735,143.78,464799999.0
2009-05-14 12:33:00,143.78,143.82,143.67,143.71,463800000.0
2009-05-14 12:34:00,143.725,143.74,143.605,143.615,604700000.0
2009-05-14 12:35:00,143.61,143.635,143.555,143.56,541600000.0
2009-05-14 12:36:00,143.56,143.585,143.51,143.54,580200003.0
2009-05-14 12:37:00,143.545,143.74,143.545,143.735,656200001.0
2009-05-14 12:38:00,143.725,143.795,143.705,143.78,724000000.0
2009-05-14 12:39:00,143.78,143.82,143.705,143.745,574400000.0
2009-05-14 12:40:00,143.745,143.785,143.695,143.705,652400000.0
2009-05-14 12:41:00,143.705,143.785,143.67,143.73,640000000.0
2009-05-14 12:42:00,143.76,143.76,143.37,143.37,585799997.0
2009-05-14 12:43:00,143.375,143.635,143.37,143.625,667200000.0
2009-05-14 12:44:00,143.62,143.67,143.52,143.565,519800000.0
2009-05-14 12:45:00,143.575,143.63,143.55,143.555,483800000.0
2009-05-14 12:46:00,143.55,143.555,143.45,143.475,368800000.0
2009-05-14 12:47:00,143.475,143.55,143.475,143.5,482600000.0
2009-05-14 12:48:00,143.5,143.535,143.475,143.475,440800000.0
2009-05-14 12:49:00,143.48,143.565,143.475,143.56,449200000.0
2009-05-14 12:50:00,143.55,143.695,143.55,143.685,638800000.0
2009-05-14 12:51:00,143.69,143.74,143.66,143.695,516800000.0
2009-05-14 12:52:00,143.695,143.76,143.65,143.685,539999999.0
2009-05-14 12:53:00,143.67,143.84,143.67,143.815,637400000.0
2009-05-14 12:54:00,143.815,143.9,143.79,143.9,713599999.0
2009-05-14 12:55:00,143.9,144.01,143.855,143.86,726400000.0
2009-05-14 12:56:00,143.875,143.875,143.68,143.695,581599999.0
2009-05-14 12:57:00,143.705,143.735,143.64,143.7,416800000.0
2009-05-14 12:58:00,143.67,143.72,143.64,143.685,530600000.0
2009-05-14 12:59:00,143.675,143.73,143.67,143.72,460000000.0
2009-05-14 13:00:00,143.73,143.73,143.56,143.575,737000001.0
2009-05-14 13:01:00,143.575,143.625,143.52,143.605,610000000.0
2009-05-14 13:02:00,143.605,143.685,143.585,143.675,675600000.0
2009-05-14 13:03:00,143.665,143.76,143.66,143.725,577400000.0
2009-05-14 13:04:00,143.725,143.725,143.67,143.71,622000000.0
2009-05-14 13:05:00,143.71,143.78,143.71,143.725,617800000.0
2009-05-14 13:06:00,143.725,143.735,143.685,143.69,464800000.0
2009-05-14 13:07:00,143.69,143.75,143.69,143.71,456000000.0
2009-05-14 13:08:00,143.71,143.83,143.71,143.83,662600000.0
2009-05-14 13:09:00,143.83,143.865,143.795,143.85,491000000.0
2009-05-14 13:10:00,143.85,144.02,143.82,144.015,653600000.0
2009-05-14 13:11:00,144.01,144.015,143.895,143.965,504000000.0
2009-05-14 13:12:00,143.965,143.975,143.91,143.93,456800000.0
2009-05-14 13:13:00,143.93,144.03,143.915,144.01,544200000.0
2009-05-14 13:14:00,144.015,144.025,143.925,143.955,753200000.0
2009-05-14 13:15:00,143.955,144.045,143.95,144.005,441600000.0
2009-05-14 13:16:00,144.005,144.025,143.995,144.02,384000000.0
2009-05-14 13:17:00,144.02,144.09,144.02,144.04,519600000.0
2009-05-14 13:18:00,144.045,144.07,144.0,144.015,460800000.0
2009-05-14 13:19:00,144.015,144.015,143.945,143.96,554800000.0
2009-05-14 13:20:00,143.935,143.96,143.79,143.875,559200000.0
2009-05-14 13:21:00,143.875,143.93,143.86,143.895,207200000.0
2009-05-14 13:22:00,143.895,143.945,143.885,143.925,468000000.0
2009-05-14 13:23:00,143.925,143.925,143.805,143.82,348000000.0
2009-05-14 13:24:00,143.82,143.925,143.82,143.925,458400000.0
2009-05-14 13:25:00,143.925,144.015,143.925,143.935,535200000.0
2009-05-14 13:26:00,143.95,143.96,143.91,143.94,497600000.0
2009-05-14 13:27:00,143.945,143.95,143.875,143.905,457200000.0
2009-05-14 13:28:00,143.92,143.93,143.83,143.835,460800000.0
2009-05-14 13:29:00,143.835,143.955,143.83,143.91,416400000.0
2009-05-14 13:30:00,143.91,143.93,143.755,143.83,572200000.0
2009-05-14 13:31:00,143.84,143.87,143.8,143.82,514000000.0
2009-05-14 13:32:00,143.815,143.91,143.755,143.815,538400000.0
2009-05-14 13:33:00,143.81,143.855,143.77,143.8,601599999.0
2009-05-14 13:34:00,143.805,143.84,143.805,143.82,531200000.0
2009-05-14 13:35:00,143.82,143.825,143.765,143.78,507200000.0
2009-05-14 13:36:00,143.795,143.81,143.75,143.79,452800000.0
2009-05-14 13:37:00,143.79,143.825,143.79,143.81,363200000.0
2009-05-14 13:38:00,143.8,143.875,143.8,143.855,514400000.0
2009-05-14 13:39:00,143.86,143.9,143.86,143.9,478200000.0
2009-05-14 13:40:00,143.9,143.975,143.815,143.88,627799999.0
2009-05-14 13:41:00,143.885,143.95,143.87,143.88,509999999.0
2009-05-14 13:42:00,143.89,143.935,143.88,143.935,481200000.0
2009-05-14 13:43:00,143.93,144.035,143.93,143.995,522600000.0
2009-05-14 13:44:00,143.995,144.02,143.985,144.02,468200000.0
2009-05-14 13:45:00,144.02,144.155,143.965,144.14,504800000.0
2009-05-14 13:46:00,144.135,144.17,144.065,144.085,700000000.0
2009-05-14 13:47:00,144.06,144.075,143.985,143.99,479200000.0
2009-05-14 13:48:00,143.99,144.0,143.935,143.975,454400000.0
2009-05-14 13:49:00,143.98,144.125,143.93,144.115,491199999.0
2009-05-14 13:50:00,144.115,144.125,144.05,144.105,472600000.0
2009-05-14 13:51:00,144.105,144.115,144.055,144.06,737599997.0
2009-05-14 13:52:00,144.06,144.075,143.995,144.07,633400000.0
2009-05-14 13:53:00,144.07,144.185,144.03,144.185,480000000.0
2009-05-14 13:54:00,144.185,144.375,144.185,144.255,610600000.0
2009-05-14 13:55:00,144.3,144.365,144.245,144.245,612000000.0
2009-05-14 13:56:00,144.24,144.3,144.225,144.3,263600000.0
2009-05-14 13:57:00,144.3,144.37,144.3,144.305,535800000.0
2009-05-14 13:58:00,144.31,144.32,144.215,144.285,534400000.0
2009-05-14 13:59:00,144.275,144.285,144.235,144.25,374800000.0
2009-05-14 14:00:00,144.255,144.27,144.19,144.23,599200000.0
2009-05-14 14:01:00,144.235,144.285,144.17,144.195,496799999.0
2009-05-14 14:02:00,144.185,144.32,144.16,144.3,445600000.0
2009-05-14 14:03:00,144.305,144.36,144.235,144.345,566400000.0
2009-05-14 14:04:00,144.345,144.355,144.275,144.31,428400000.0
2009-05-14 14:05:00,144.31,144.31,144.15,144.155,499600000.0
2009-05-14 14:06:00,144.16,144.235,144.145,144.155,684799999.0
2009-05-14 14:07:00,144.145,144.145,144.08,144.11,571200000.0
2009-05-14 14:08:00,144.1,144.12,143.99,143.995,541600000.0
2009-05-14 14:09:00,143.995,144.125,143.995,144.115,409600000.0
2009-05-14 14:10:00,144.12,144.12,144.1,144.12,315200000.0
2009-05-14 14:11:00,144.12,144.13,144.115,144.125,255200000.0
2009-05-14 14:12:00,144.13,144.185,144.125,144.18,354600000.0
2009-05-14 14:13:00,144.17,144.17,144.06,144.06,520999999.0
2009-05-14 14:14:00,144.075,144.11,144.04,144.06,624800000.0
2009-05-14 14:15:00,144.07,144.095,144.055,144.07,324000000.0
2009-05-14 14:16:00,144.075,144.1,144.02,144.035,569200000.0
2009-05-14 14:17:00,144.03,144.04,143.985,143.99,403200000.0
2009-05-14 14:18:00,143.995,144.015,143.875,143.91,702800001.0
2009-05-14 14:19:00,143.91,143.95,143.84,143.875,479600000.0
2009-05-14 14:20:00,143.875,143.89,143.8,143.83,375200000.0
2009-05-14 14:21:00,143.84,143.885,143.825,143.85,562800000.0
2009-05-14 14:22:00,143.86,143.975,143.845,143.97,447200000.0
2009-05-14 14:23:00,143.975,144.0,143.95,143.99,268800000.0
2009-05-14 14:24:00,143.99,144.01,143.855,143.88,581000000.0
2009-05-14 14:25:00,143.875,143.935,143.845,143.885,563600000.0
2009-05-14 14:26:00,143.905,143.91,143.865,143.885,432800000.0
2009-05-14 14:27:00,143.875,143.9,143.865,143.875,438400000.0
2009-05-14 14:28:00,143.875,143.915,143.82,143.835,474400000.0
2009-05-14 14:29:00,143.84,143.895,143.785,143.805,405200000.0
2009-05-14 14:30:00,143.8,143.815,143.63,143.705,369400000.0
2009-05-14 14:31:00,143.715,143.76,143.635,143.705,481600000.0
2009-05-14 14:32:00,143.71,143.865,143.7,143.82,293600000.0
2009-05-14 14:33:00,143.82,143.835,143.77,143.81,319400000.0
2009-05-14 14:34:00,143.82,143.97,143.81,143.96,563000000.0
2009-05-14 14:35:00,143.96,144.0,143.93,143.985,499399999.0
2009-05-14 14:36:00,143.99,144.05,143.96,144.035,353000000.0
2009-05-14 14:37:00,144.02,144.02,143.89,143.89,610400000.0
2009-05-14 14:38:00,143.89,143.955,143.81,143.955,515800000.0
2009-05-14 14:39:00,143.97,144.055,143.96,144.05,479200000.0
2009-05-14 14:40:00,144.05,144.435,144.05,144.38,531000000.0
2009-05-14 14:41:00,144.38,144.395,144.185,144.22,622800001.0
2009-05-14 14:42:00,144.22,144.32,144.16,144.27,545800000.0
2009-05-14 14:43:00,144.265,144.345,144.235,144.245,556800000.0
2009-05-14 14:44:00,144.245,144.325,144.215,144.265,516000000.0
2009-05-14 14:45:00,144.255,144.32,144.175,144.19,562200000.0
2009-05-14 14:46:00,144.19,144.205,144.115,144.16,386200000.0
2009-05-14 14:47:00,144.155,144.325,144.155,144.315,606600000.0
2009-05-14 14:48:00,144.315,144.36,144.305,144.33,544600000.0
2009-05-14 14:49:00,144.335,144.41,144.32,144.4,404400000.0
2009-05-14 14:50:00,144.405,144.405,144.3,144.315,445600000.0
2009-05-14 14:51:00,144.315,144.325,144.27,144.32,314600000.0
2009-05-14 14:52:00,144.32,144.34,144.31,144.32,325200000.0
2009-05-14 14:53:00,144.325,144.365,144.315,144.34,415600000.0
2009-05-14 14:54:00,144.35,144.36,144.285,144.295,451800000.0
2009-05-14 14:55:00,144.295,144.295,144.145,144.155,534800000.0
2009-05-14 14:56:00,144.155,144.225,144.145,144.18,395400000.0
2009-05-14 14:57:00,144.165,144.195,144.145,144.155,293400000.0
2009-05-14 14:58:00,144.155,144.16,144.085,144.085,564800000.0
2009-05-14 14:59:00,144.085,144.085,143.935,144.055,709800000.0
2009-05-14 15:00:00,144.055,144.125,144.025,144.085,531800000.0
2009-05-14 15:01:00,144.085,144.13,144.035,144.13,488600000.0
2009-05-14 15:02:00,144.125,144.135,144.035,144.065,347200000.0
2009-05-14 15:03:00,144.06,144.11,144.06,144.11,400200000.0
2009-05-14 15:04:00,144.1,144.115,144.085,144.115,409400000.0
2009-05-14 15:05:00,144.125,144.18,144.12,144.145,310200000.0
2009-05-14 15:06:00,144.145,144.22,144.125,144.21,275400000.0
2009-05-14 15:07:00,144.21,144.215,144.14,144.165,490400000.0
2009-05-14 15:08:00,144.17,144.19,144.15,144.175,414200000.0
2009-05-14 15:09:00,144.18,144.19,144.145,144.17,407600000.0
2009-05-14 15:10:00,144.18,144.2,144.145,144.18,412800000.0
2009-05-14 15:11:00,144.18,144.22,144.175,144.18,252000000.0
2009-05-14 15:12:00,144.18,144.25,144.175,144.225,299600000.0
2009-05-14 15:13:00,144.22,144.29,144.22,144.28,372400000.0
2009-05-14 15:14:00,144.28,144.39,144.27,144.375,399600000.0
2009-05-14 15:15:00,144.38,144.39,144.295,144.355,488600000.0
2009-05-14 15:16:00,144.355,144.38,144.31,144.355,566400000.0
2009-05-14 15:17:00,144.35,144.46,144.345,144.435,410600000.0
2009-05-14 15:18:00,144.435,144.58,144.425,144.58,639599999.0
2009-05-14 15:19:00,144.585,144.855,144.585,144.855,643000000.0
2009-05-14 15:20:00,144.845,144.895,144.765,144.885,588400000.0
2009-05-14 15:21:00,144.87,144.93,144.81,144.835,553400000.0
2009-05-14 15:22:00,144.83,144.875,144.805,144.855,504200000.0
2009-05-14 15:23:00,144.855,144.9,144.81,144.815,602399999.0
2009-05-14 15:24:00,144.815,144.815,144.73,144.755,642600000.0
2009-05-14 15:25:00,144.755,144.755,144.685,144.74,427600000.0
2009-05-14 15:26:00,144.735,144.775,144.735,144.765,389000000.0
2009-05-14 15:27:00,144.765,144.785,144.755,144.76,280600000.0
2009-05-14 15:28:00,144.7,144.74,144.65,144.725,635800001.0
2009-05-14 15:29:00,144.725,144.775,144.725,144.74,628400000.0
2009-05-14 15:30:00,144.725,144.775,144.675,144.765,659800000.0
2009-05-14 15:31:00,144.76,144.84,144.76,144.84,722600000.0
2009-05-14 15:32:00,144.84,144.9,144.83,144.89,487800000.0
2009-05-14 15:33:00,144.885,145.02,144.88,145.015,424600000.0
2009-05-14 15:34:00,145.0,145.145,144.97,145.07,712800000.0
2009-05-14 15:35:00,145.075,145.155,145.06,145.135,663599999.0
2009-05-14 15:36:00,145.135,145.265,145.135,145.255,603600000.0
2009-05-14 15:37:00,145.26,145.26,145.135,145.155,465799999.0
2009-05-14 15:38:00,145.16,145.16,144.985,144.995,661800000.0
2009-05-14 15:39:00,144.995,145.02,144.925,144.945,467400000.0
2009-05-14 15:40:00,144.945,144.945,144.895,144.895,529700000.0
2009-05-14 15:41:00,144.895,145.02,144.895,145.02,683600000.0
2009-05-14 15:42:00,145.02,145.155,145.01,145.145,714600000.0
2009-05-14 15:43:00,145.14,145.155,145.04,145.085,496400000.0
2009-05-14 15:44:00,145.085,145.12,145.01,145.035,598800000.0
2009-05-14 15:45:00,145.025,145.15,145.025,145.12,672799999.0
2009-05-14 15:46:00,145.12,145.14,145.02,145.035,589600000.0
2009-05-14 15:47:00,145.025,145.04,144.915,144.92,525200000.0
2009-05-14 15:48:00,144.93,144.97,144.915,144.945,396600000.0
2009-05-14 15:49:00,144.94,144.98,144.8,144.84,581300000.0
2009-05-14 15:50:00,144.835,144.87,144.805,144.865,596000000.0
2009-05-14 15:51:00,144.81,144.84,144.775,144.83,581800000.0
2009-05-14 15:52:00,144.83,144.83,144.735,144.765,567600000.0
2009-05-14 15:53:00,144.77,144.845,144.71,144.73,626400000.0
2009-05-14 15:54:00,144.745,144.755,144.675,144.68,217500000.0
2009-05-14 15:55:00,144.665,144.68,144.61,144.655,379600000.0
2009-05-14 15:56:00,144.655,144.69,144.615,144.67,258000000.0
2009-05-14 15:57:00,144.66,144.75,144.615,144.72,290000000.0
2009-05-14 15:58:00,144.72,144.73,144.615,144.625,371600000.0
2009-05-14 15:59:00,144.625,144.77,144.585,144.77,198200000.0
2009-05-14 16:00:00,144.77,144.95,144.77,144.95,332800000.0
2009-05-14 16:01:00,144.95,144.975,144.86,144.9,342800000.0
2009-05-14 16:02:00,144.9,144.985,144.9,144.98,285200000.0
2009-05-14 16:03:00,144.98,145.07,144.955,145.05,268400000.0
2009-05-14 16:04:00,145.05,145.135,145.025,145.04,329800000.0
2009-05-14 16:05:00,145.045,145.045,144.985,145.045,283600000.0
2009-05-14 16:06:00,145.04,145.15,145.035,145.13,306600000.0
2009-05-14 16:07:00,145.145,145.15,145.1,145.115,401200000.0
2009-05-14 16:08:00,145.115,145.155,144.935,144.98,382200000.0
2009-05-14 16:09:00,144.975,144.985,144.855,144.945,430400000.0
2009-05-14 16:10:00,144.945,144.97,144.91,144.945,261200000.0
2009-05-14 16:11:00,144.945,145.03,144.935,144.98,531400000.0
2009-05-14 16:12:00,144.98,145.03,144.94,145.005,369600000.0
2009-05-14 16:13:00,144.995,145.11,144.995,145.035,340000000.0
2009-05-14 16:14:00,145.03,145.03,144.925,144.99,487600000.0
2009-05-14 16:15:00,144.99,145.075,144.99,145.07,299900000.0
2009-05-14 16:16:00,145.065,145.09,144.975,144.985,233400000.0
2009-05-14 16:17:00,144.985,145.01,144.93,144.995,385000000.0
2009-05-14 16:18:00,144.995,145.025,144.89,144.89,156000000.0
2009-05-14 16:19:00,144.9,144.985,144.85,144.96,375600000.0
2009-05-14 16:20:00,144.96,144.98,144.86,144.87,203200000.0
2009-05-14 16:21:00,144.87,144.9,144.815,144.86,286800000.0
2009-05-14 16:22:00,144.85,144.97,144.835,144.93,306000000.0
2009-05-14 16:23:00,144.94,144.94,144.81,144.815,306200000.0
2009-05-14 16:24:00,144.81,144.92,144.795,144.855,369200000.0
2009-05-14 16:25:00,144.86,144.895,144.845,144.85,365000000.0
2009-05-14 16:26:00,144.85,144.96,144.835,144.925,240800000.0
2009-05-14 16:27:00,144.925,144.935,144.815,144.845,280800000.0
2009-05-14 16:28:00,144.875,144.92,144.84,144.895,224000000.0
2009-05-14 16:29:00,144.89,144.9,144.8,144.815,225800000.0
2009-05-14 16:30:00,144.815,144.85,144.79,144.835,376200000.0
2009-05-14 16:31:00,144.84,144.9,144.81,144.895,317400000.0
2009-05-14 16:32:00,144.895,144.905,144.84,144.905,175800000.0
2009-05-14 16:33:00,144.895,144.985,144.895,144.975,309400000.0
2009-05-14 16:34:00,144.975,144.98,144.87,144.93,240800000.0
2009-05-14 16:35:00,144.92,144.995,144.92,144.995,244600000.0
2009-05-14 16:36:00,144.97,145.005,144.9,144.925,310800000.0
2009-05-14 16:37:00,144.925,144.955,144.885,144.935,304400000.0
2009-05-14 16:38:00,144.945,144.975,144.86,144.87,353400000.0
2009-05-14 16:39:00,144.855,144.865,144.725,144.755,321800000.0
2009-05-14 16:40:00,144.755,144.905,144.735,144.875,422800000.0
2009-05-14 16:41:00,144.875,144.875,144.75,144.765,431000001.0
2009-05-14 16:42:00,144.765,144.81,144.745,144.81,469800000.0
2009-05-14 16:43:00,144.805,144.82,144.76,144.76,271200000.0
2009-05-14 16:44:00,144.76,144.805,144.725,144.73,367400000.0
2009-05-14 16:45:00,144.73,144.775,144.715,144.775,291800000.0
2009-05-14 16:46:00,144.78,144.81,144.755,144.795,237800000.0
2009-05-14 16:47:00,144.795,144.795,144.715,144.72,239200000.0
2009-05-14 16:48:00,144.72,144.81,144.715,144.73,374600000.0
2009-05-14 16:49:00,144.73,144.73,144.66,144.685,338800000.0
2009-05-14 16:50:00,144.685,144.77,144.645,144.74,428600001.0
2009-05-14 16:51:00,144.735,144.805,144.715,144.795,263200000.0
2009-05-14 16:52:00,144.82,144.845,144.715,144.725,333800000.0
2009-05-14 16:53:00,144.725,144.78,144.685,144.735,255000000.0
2009-05-14 16:54:00,144.745,144.745,144.685,144.73,262200000.0
2009-05-14 16:55:00,144.73,144.84,144.72,144.8,229000000.0
2009-05-14 16:56:00,144.8,144.845,144.795,144.825,263200000.0
2009-05-14 16:57:00,144.83,144.865,144.82,144.84,234000000.0
2009-05-14 16:58:00,144.84,144.885,144.81,144.83,352000000.0
2009-05-14 16:59:00,144.83,144.875,144.75,144.75,433600000.0
2009-05-14 17:00:00,144.755,144.785,144.705,144.75,349000000.0
2009-05-14 17:01:00,144.75,144.815,144.745,144.795,181200000.0
2009-05-14 17:02:00,144.82,144.86,144.785,144.79,342800000.0
2009-05-14 17:03:00,144.825,144.85,144.805,144.85,130600000.0
2009-05-14 17:04:00,144.86,144.87,144.815,144.83,273400000.0
2009-05-14 17:05:00,144.83,144.88,144.83,144.855,145000000.0
2009-05-14 17:06:00,144.855,144.89,144.85,144.86,196700000.0
2009-05-14 17:07:00,144.86,144.92,144.835,144.85,216200000.0
2009-05-14 17:08:00,144.865,144.99,144.86,144.945,125200000.0
2009-05-14 17:09:00,144.92,145.0,144.92,144.945,104000000.0
2009-05-14 17:10:00,144.96,144.985,144.935,144.98,129200000.0
2009-05-14 17:11:00,144.975,145.19,144.975,145.185,324600000.0
2009-05-14 17:12:00,145.185,145.195,145.135,145.145,327400000.0
2009-05-14 17:13:00,145.16,145.27,145.155,145.26,197200000.0
2009-05-14 17:14:00,145.26,145.265,145.19,145.19,232200000.0
2009-05-14 17:15:00,145.185,145.245,145.165,145.245,226400000.0
2009-05-14 17:16:00,145.25,145.35,145.2,145.35,274700000.0
2009-05-14 17:17:00,145.35,145.37,145.335,145.365,246400000.0
2009-05-14 17:18:00,145.355,145.465,145.33,145.375,273800000.0
2009-05-14 17:19:00,145.38,145.42,145.365,145.385,270800000.0
2009-05-14 17:20:00,145.385,145.42,145.355,145.4,253600000.0
2009-05-14 17:21:00,145.425,145.47,145.385,145.46,370600000.0
2009-05-14 17:22:00,145.45,145.46,145.315,145.34,437800000.0
2009-05-14 17:23:00,145.34,145.345,145.285,145.285,230400000.0
2009-05-14 17:24:00,145.285,145.285,145.185,145.185,242400000.0
2009-05-14 17:25:00,145.185,145.225,145.135,145.17,265400000.0
2009-05-14 17:26:00,145.165,145.26,145.13,145.23,472600000.0
2009-05-14 17:27:00,145.22,145.22,145.155,145.175,328600000.0
2009-05-14 17:28:00,145.185,145.22,145.145,145.22,244200000.0
2009-05-14 17:29:00,145.215,145.32,145.165,145.255,435400000.0
2009-05-14 17:30:00,145.255,145.32,145.22,145.305,331200000.0
2009-05-14 17:31:00,145.305,145.365,145.235,145.335,252200000.0
2009-05-14 17:32:00,145.34,145.35,145.265,145.265,218600000.0
2009-05-14 17:33:00,145.275,145.3,145.175,145.22,292000000.0
2009-05-14 17:34:00,145.22,145.24,145.125,145.125,356200000.0
2009-05-14 17:35:00,145.125,145.16,145.11,145.11,281300000.0
2009-05-14 17:36:00,145.11,145.14,145.09,145.13,162600000.0
2009-05-14 17:37:00,145.115,145.22,145.115,145.205,108800000.0
2009-05-14 17:38:00,145.2,145.3,145.175,145.295,155800000.0
2009-05-14 17:39:00,145.285,145.3,145.185,145.21,164600000.0
2009-05-14 17:40:00,145.235,145.31,145.225,145.29,157400000.0
2009-05-14 17:41:00,145.29,145.295,145.235,145.275,118600000.0
2009-05-14 17:42:00,145.28,145.28,145.2,145.215,168400000.0
2009-05-14 17:43:00,145.225,145.31,145.22,145.29,252800000.0
2009-05-14 17:44:00,145.285,145.285,145.22,145.235,193600000.0
2009-05-14 17:45:00,145.235,145.235,145.125,145.165,199000000.0
2009-05-14 17:46:00,145.16,145.18,145.13,145.165,64000000.0
2009-05-14 17:47:00,145.15,145.185,145.11,145.115,239000000.0
2009-05-14 17:48:00,145.115,145.165,145.095,145.16,199400000.0
2009-05-14 17:49:00,145.165,145.28,145.165,145.24,227000000.0
2009-05-14 17:50:00,145.25,145.26,145.17,145.205,220200000.0
2009-05-14 17:51:00,145.2,145.265,145.17,145.25,260800000.0
2009-05-14 17:52:00,145.25,145.27,145.185,145.19,126800000.0
2009-05-14 17:53:00,145.185,145.195,145.145,145.19,172800000.0
2009-05-14 17:54:00,145.19,145.22,145.14,145.205,312400000.0
2009-05-14 17:55:00,145.205,145.235,145.18,145.235,213600000.0
2009-05-14 17:56:00,145.215,145.275,145.175,145.275,173000000.0
2009-05-14 17:57:00,145.26,145.295,145.235,145.25,171600000.0
2009-05-14 17:58:00,145.25,145.255,145.18,145.24,128400000.0
2009-05-14 17:59:00,145.24,145.32,145.225,145.27,213400000.0
2009-05-14 18:00:00,145.27,145.28,145.25,145.265,45400000.0
2009-05-14 18:01:00,145.26,145.265,145.245,145.265,32800000.0
2009-05-14 18:02:00,145.26,145.33,145.26,145.3,64400000.0
2009-05-14 18:03:00,145.3,145.3,145.245,145.25,222600000.0
2009-05-14 18:04:00,145.25,145.285,145.205,145.235,485400000.0
2009-05-14 18:05:00,145.245,145.285,145.21,145.225,283000000.0
2009-05-14 18:06:00,145.225,145.275,145.215,145.255,189600000.0
2009-05-14 18:07:00,145.255,145.275,145.235,145.265,211600000.0
2009-05-14 18:08:00,145.265,145.315,145.265,145.295,167000000.0
2009-05-14 18:09:00,145.3,145.305,145.285,145.285,62400000.0
2009-05-14 18:10:00,145.275,145.355,145.275,145.345,171600000.0
2009-05-14 18:11:00,145.36,145.43,145.35,145.405,99800000.0
2009-05-14 18:12:00,145.405,145.43,145.39,145.43,94400000.0
2009-05-14 18:13:00,145.43,145.445,145.42,145.445,92200000.0
2009-05-14 18:14:00,145.455,145.455,145.39,145.4,75200000.0
2009-05-14 18:15:00,145.4,145.46,145.4,145.435,97400000.0
2009-05-14 18:16:00,145.43,145.43,145.21,145.325,259200000.0
2009-05-14 18:17:00,145.325,145.345,145.29,145.325,109000000.0
2009-05-14 18:18:00,145.315,145.35,145.29,145.34,59800000.0
2009-05-14 18:19:00,145.35,145.355,145.31,145.335,56800000.0
2009-05-14 18:20:00,145.33,145.33,145.285,145.29,72600000.0
2009-05-14 18:21:00,145.29,145.305,145.24,145.25,276800000.0
2009-05-14 18:22:00,145.245,145.25,145.2,145.235,215800000.0
2009-05-14 18:23:00,145.235,145.27,145.235,145.24,153800000.0
2009-05-14 18:24:00,145.24,145.25,145.195,145.22,130400000.0
2009-05-14 18:25:00,145.21,145.23,145.16,145.17,93200000.0
2009-05-14 18:26:00,145.17,145.175,145.15,145.155,65800000.0
2009-05-14 18:27:00,145.155,145.175,145.12,145.145,208000000.0
2009-05-14 18:28:00,145.145,145.15,145.115,145.12,125000000.0
2009-05-14 18:29:00,145.115,145.125,145.085,145.1,111000000.0
2009-05-14 18:30:00,145.085,145.215,145.085,145.15,444200000.0
2009-05-14 18:31:00,145.15,145.2,145.15,145.18,217600000.0
2009-05-14 18:32:00,145.185,145.195,145.125,145.125,298200000.0
2009-05-14 18:33:00,145.125,145.165,145.125,145.145,273400000.0
2009-05-14 18:34:00,145.155,145.175,145.145,145.17,131000000.0
2009-05-14 18:35:00,145.17,145.175,145.16,145.16,122200000.0
2009-05-14 18:36:00,145.16,145.2,145.155,145.185,139000000.0
2009-05-14 18:37:00,145.185,145.21,145.125,145.15,294600000.0
2009-05-14 18:38:00,145.15,145.17,145.13,145.145,513000000.0
2009-05-14 18:39:00,145.145,145.195,145.115,145.18,431400000.0
2009-05-14 18:40:00,145.175,145.205,145.12,145.13,255400000.0
2009-05-14 18:41:00,145.12,145.15,145.1,145.13,244400000.0
2009-05-14 18:42:00,145.135,145.135,145.125,145.135,33600000.0
2009-05-14 18:43:00,145.135,145.155,145.13,145.135,51200000.0
2009-05-14 18:44:00,145.135,145.155,145.135,145.145,66000000.0
2009-05-14 18:45:00,145.135,145.145,145.065,145.09,365000000.0
2009-05-14 18:46:00,145.09,145.095,145.06,145.07,119800000.0
2009-05-14 18:47:00,145.07,145.075,145.055,145.065,53600000.0
2009-05-14 18:48:00,145.065,145.1,145.045,145.095,402400000.0
2009-05-14 18:49:00,145.09,145.18,145.075,145.18,180400000.0
2009-05-14 18:50:00,145.18,145.205,145.155,145.19,120400000.0
2009-05-14 18:51:00,145.19,145.19,145.14,145.14,70800000.0
2009-05-14 18:52:00,145.14,145.14,145.07,145.115,109600000.0
2009-05-14 18:53:00,145.115,145.12,145.095,145.095,73600000.0
2009-05-14 18:54:00,145.095,145.28,145.05,145.24,292200000.0
2009-05-14 18:55:00,145.235,145.28,145.215,145.255,314200000.0
2009-05-14 18:56:00,145.24,145.27,145.225,145.265,344400000.0
2009-05-14 18:57:00,145.265,145.27,145.225,145.25,81600000.0
2009-05-14 18:58:00,145.25,145.25,145.25,145.25,21000000.0
2009-05-14 18:59:00,145.25,145.25,145.195,145.205,44200000.0
2009-05-14 19:00:00,145.17,145.215,145.14,145.165,312400000.0
2009-05-14 19:01:00,145.165,145.18,145.16,145.175,50000000.0
2009-05-14 19:02:00,145.195,145.26,145.195,145.24,210400000.0
2009-05-14 19:03:00,145.24,145.3,145.24,145.3,176000000.0
2009-05-14 19:04:00,145.305,145.35,145.26,145.34,222400000.0
2009-05-14 19:05:00,145.34,145.35,145.31,145.31,235400000.0
2009-05-14 19:06:00,145.31,145.36,145.28,145.355,180400000.0
2009-05-14 19:07:00,145.36,145.36,145.285,145.32,215200000.0
2009-05-14 19:08:00,145.33,145.33,145.295,145.305,112200000.0
2009-05-14 19:09:00,145.31,145.315,145.305,145.305,30200000.0
2009-05-14 19:10:00,145.305,145.305,145.295,145.3,21800000.0
2009-05-14 19:11:00,145.3,145.365,145.295,145.36,93000000.0
2009-05-14 19:12:00,145.36,145.36,145.245,145.245,243000000.0
2009-05-14 19:13:00,145.25,145.29,145.215,145.25,346800000.0
2009-05-14 19:14:00,145.25,145.255,145.17,145.17,195600000.0
2009-05-14 19:15:00,145.185,145.205,145.16,145.19,330400000.0
2009-05-14 19:16:00,145.2,145.24,145.16,145.2,412600000.0
2009-05-14 19:17:00,145.195,145.23,145.155,145.225,254600000.0
2009-05-14 19:18:00,145.21,145.21,145.135,145.145,353200000.0
2009-05-14 19:19:00,145.145,145.17,145.135,145.17,254800000.0
2009-05-14 19:20:00,145.17,145.175,145.14,145.15,369800000.0
2009-05-14 19:21:00,145.165,145.165,145.145,145.165,80000000.0
2009-05-14 19:22:00,145.17,145.19,145.15,145.19,205200000.0
2009-05-14 19:23:00,145.18,145.18,145.155,145.16,99800000.0
2009-05-14 19:24:00,145.16,145.17,145.135,145.145,188600000.0
2009-05-14 19:25:00,145.145,145.15,145.13,145.15,231200000.0
2009-05-14 19:26:00,145.145,145.16,145.09,145.12,141200000.0
2009-05-14 19:27:00,145.11,145.115,145.1,145.115,35600000.0
2009-05-14 19:28:00,145.105,145.11,145.08,145.08,70200000.0
2009-05-14 19:29:00,145.08,145.09,145.065,145.065,70000000.0
2009-05-14 19:30:00,145.065,145.095,145.035,145.095,173800000.0
2009-05-14 19:31:00,145.095,145.15,145.095,145.15,68200000.0
2009-05-14 19:32:00,145.145,145.15,145.13,145.15,61600000.0
2009-05-14 19:33:00,145.14,145.15,145.135,145.14,37200000.0
2009-05-14 19:34:00,145.135,145.16,145.13,145.16,80200000.0
2009-05-14 19:35:00,145.155,145.23,145.155,145.23,88200000.0
2009-05-14 19:36:00,145.235,145.26,145.225,145.255,165000000.0
2009-05-14 19:37:00,145.26,145.27,145.25,145.255,61800000.0
2009-05-14 19:38:00,145.26,145.26,145.24,145.25,13000000.0
2009-05-14 19:39:00,145.245,145.245,145.18,145.215,132200000.0
2009-05-14 19:40:00,145.21,145.235,145.21,145.235,89200000.0
2009-05-14 19:41:00,145.235,145.34,145.235,145.34,197800000.0
2009-05-14 19:42:00,145.345,145.35,145.285,145.29,102600000.0
2009-05-14 19:43:00,145.29,145.3,145.285,145.285,83000000.0
2009-05-14 19:44:00,145.285,145.29,145.23,145.245,179400000.0
2009-05-14 19:45:00,145.235,145.245,145.21,145.22,31600000.0
2009-05-14 19:46:00,145.22,145.23,145.22,145.225,44800000.0
2009-05-14 19:47:00,145.22,145.245,145.22,145.23,31400000.0
2009-05-14 19:48:00,145.23,145.26,145.23,145.25,44800000.0
2009-05-14 19:49:00,145.245,145.255,145.21,145.245,108400000.0
2009-05-14 19:50:00,145.245,145.245,145.215,145.24,60000000.0
2009-05-14 19:51:00,145.24,145.32,145.24,145.32,70000000.0
2009-05-14 19:52:00,145.31,145.31,145.265,145.28,79600000.0
2009-05-14 19:53:00,145.275,145.275,145.24,145.275,114200000.0
2009-05-14 19:54:00,145.27,145.325,145.26,145.325,170000000.0
2009-05-14 19:55:00,145.32,145.33,145.28,145.3,174000000.0
2009-05-14 19:56:00,145.3,145.34,145.25,145.28,139800000.0
2009-05-14 19:57:00,145.275,145.275,145.25,145.25,135200000.0
2009-05-14 19:58:00,145.26,145.28,145.255,145.28,56600000.0
2009-05-14 19:59:00,145.27,145.28,145.265,145.27,42400000.0
2009-05-14 20:00:00,145.27,145.365,145.27,145.365,239400000.0
2009-05-14 20:01:00,145.37,145.385,145.355,145.36,160400000.0
2009-05-14 20:02:00,145.37,145.37,145.31,145.31,115200000.0
2009-05-14 20:03:00,145.31,145.315,145.275,145.29,119800000.0
2009-05-14 20:04:00,145.29,145.305,145.28,145.29,71200000.0
2009-05-14 20:05:00,145.29,145.295,145.275,145.275,34800000.0
2009-05-14 20:06:00,145.27,145.295,145.27,145.28,26800000.0
2009-05-14 20:07:00,145.285,145.29,145.26,145.27,41400000.0
2009-05-14 20:08:00,145.27,145.29,145.27,145.275,31200000.0
2009-05-14 20:09:00,145.275,145.28,145.265,145.27,16800000.0
2009-05-14 20:10:00,145.28,145.28,145.27,145.27,11000000.0
2009-05-14 20:11:00,145.265,145.27,145.26,145.27,24000000.0
2009-05-14 20:12:00,145.265,145.275,145.265,145.275,14200000.0
2009-05-14 20:13:00,145.27,145.285,145.26,145.275,79800000.0
2009-05-14 20:14:00,145.275,145.36,145.275,145.36,117000000.0
2009-05-14 20:15:00,145.36,145.37,145.35,145.355,51000000.0
2009-05-14 20:16:00,145.345,145.38,145.345,145.36,30000000.0
2009-05-14 20:17:00,145.36,145.375,145.325,145.36,96600000.0
2009-05-14 20:18:00,145.365,145.375,145.34,145.365,129800000.0
2009-05-14 20:19:00,145.365,145.39,145.35,145.385,91400000.0
2009-05-14 20:20:00,145.38,145.45,145.38,145.44,111400000.0
2009-05-14 20:21:00,145.44,145.525,145.44,145.52,220000000.0
2009-05-14 20:22:00,145.515,145.525,145.485,145.5,96600000.0
2009-05-14 20:23:00,145.5,145.61,145.5,145.61,150800000.0
2009-05-14 20:24:00,145.6,145.63,145.595,145.625,106200000.0
2009-05-14 20:25:00,145.62,145.64,145.525,145.53,333000000.0
2009-05-14 20:26:00,145.53,145.53,145.5,145.525,105800000.0
2009-05-14 20:27:00,145.525,145.525,145.485,145.505,144600000.0
2009-05-14 20:28:00,145.505,145.575,145.495,145.545,246600000.0
2009-05-14 20:29:00,145.55,145.605,145.545,145.6,75000000.0
2009-05-14 20:30:00,145.605,145.685,145.59,145.68,107200000.0
2009-05-14 20:31:00,145.675,145.69,145.635,145.635,126000000.0
2009-05-14 20:32:00,145.65,145.75,145.65,145.75,261600000.0
2009-05-14 20:33:00,145.765,145.8,145.71,145.74,422000000.0
2009-05-14 20:34:00,145.74,145.76,145.7,145.735,475800000.0
2009-05-14 20:35:00,145.735,145.76,145.735,145.745,161200000.0
2009-05-14 20:36:00,145.745,145.875,145.735,145.86,285600000.0
2009-05-14 20:37:00,145.875,145.945,145.845,145.945,218800000.0
2009-05-14 20:38:00,145.945,146.05,145.94,146.05,514799999.0
2009-05-14 20:39:00,146.05,146.055,146.005,146.035,368400000.0
2009-05-14 20:40:00,146.02,146.05,145.94,145.975,481600000.0
2009-05-14 20:41:00,145.975,145.99,145.95,145.95,259200000.0
2009-05-14 20:42:00,145.965,146.01,145.945,145.995,405600000.0
2009-05-14 20:43:00,146.0,146.07,145.99,146.065,278400000.0
2009-05-14 20:44:00,146.07,146.14,146.035,146.045,343200000.0
2009-05-14 20:45:00,146.06,146.06,146.005,146.04,264200000.0
2009-05-14 20:46:00,146.04,146.04,145.885,145.885,457200000.0
2009-05-14 20:47:00,145.885,145.91,145.845,145.86,338000000.0
2009-05-14 20:48:00,145.86,145.91,145.84,145.855,433600000.0
2009-05-14 20:49:00,145.845,145.895,145.845,145.87,365600000.0
2009-05-14 20:50:00,145.855,145.885,145.84,145.84,208400000.0
2009-05-14 20:51:00,145.83,145.83,145.82,145.83,93800000.0
2009-05-14 20:52:00,145.83,145.86,145.815,145.82,266800000.0
2009-05-14 20:53:00,145.825,145.855,145.815,145.825,395600000.0
2009-05-14 20:54:00,145.825,145.84,145.815,145.82,257000005.0
2009-05-14 20:55:00,145.815,145.82,145.775,145.78,444200000.0
2009-05-14 20:56:00,145.785,145.785,145.74,145.775,302800000.0
2009-05-14 20:57:00,145.765,145.805,145.765,145.8,383800000.0
2009-05-14 20:58:00,145.795,145.81,145.75,145.77,381000000.0
2009-05-14 20:59:00,145.76,145.785,145.74,145.77,309800000.0
2009-05-14 21:00:00,145.77,145.83,145.77,145.815,287600000.0
2009-05-14 21:01:00,145.815,145.83,145.78,145.79,177600000.0
2009-05-14 21:02:00,145.79,145.815,145.79,145.8,161200000.0
2009-05-14 21:03:00,145.8,145.83,145.79,145.805,331600000.0
2009-05-14 21:04:00,145.805,145.82,145.795,145.81,238400000.0
2009-05-14 21:05:00,145.805,145.82,145.795,145.795,215400000.0
2009-05-14 21:06:00,145.76,145.79,145.76,145.79,110600000.0
2009-05-14 21:07:00,145.78,145.81,145.76,145.76,250200000.0
2009-05-14 21:08:00,145.765,145.765,145.745,145.755,262800000.0
2009-05-14 21:09:00,145.755,145.76,145.72,145.74,455799998.0
2009-05-14 21:10:00,145.72,145.77,145.705,145.715,297200000.0
2009-05-14 21:11:00,145.73,145.765,145.685,145.7,435400001.0
2009-05-14 21:12:00,145.69,145.7,145.69,145.695,199600000.0
2009-05-14 21:13:00,145.7,145.705,145.655,145.68,622400000.0
2009-05-14 21:14:00,145.68,145.68,145.635,145.655,280200000.0
2009-05-14 21:15:00,145.655,145.68,145.635,145.65,249800000.0
2009-05-14 21:16:00,145.65,145.67,145.62,145.655,299200000.0
2009-05-14 21:17:00,145.655,145.69,145.63,145.65,207200000.0
2009-05-14 21:18:00,145.64,145.655,145.63,145.64,338800000.0
2009-05-14 21:19:00,145.645,145.71,145.635,145.705,262200000.0
2009-05-14 21:20:00,145.715,145.765,145.71,145.765,206000000.0
2009-05-14 21:21:00,145.765,145.765,145.715,145.74,230400000.0
2009-05-14 21:22:00,145.735,145.78,145.725,145.745,208000000.0
2009-05-14 21:23:00,145.75,145.825,145.74,145.805,290400000.0
2009-05-14 21:24:00,145.805,145.89,145.795,145.885,484000000.0
2009-05-14 21:25:00,145.885,145.89,145.855,145.875,300800000.0
2009-05-14 21:26:00,145.875,145.895,145.87,145.89,166400000.0
2009-05-14 21:27:00,145.895,145.895,145.875,145.89,329000000.0
2009-05-14 21:28:00,145.885,145.91,145.885,145.905,228000000.0
2009-05-14 21:29:00,145.905,145.915,145.895,145.895,259000000.0
2009-05-14 21:30:00,145.9,145.9,145.81,145.81,394800000.0
2009-05-14 21:31:00,145.81,145.81,145.735,145.735,426800000.0
2009-05-14 21:32:00,145.735,145.765,145.725,145.75,297999999.0
2009-05-14 21:33:00,145.745,145.76,145.745,145.745,259400000.0
2009-05-14 21:34:00,145.745,145.745,145.695,145.695,137600000.0
2009-05-14 21:35:00,145.695,145.695,145.665,145.685,176400000.0
2009-05-14 21:36:00,145.68,145.685,145.66,145.665,196200000.0
2009-05-14 21:37:00,145.665,145.71,145.655,145.7,284200000.0
2009-05-14 21:38:00,145.7,145.71,145.615,145.62,496200000.0
2009-05-14 21:39:00,145.62,145.65,145.61,145.625,173800000.0
2009-05-14 21:40:00,145.625,145.635,145.625,145.635,214200000.0
2009-05-14 21:41:00,145.63,145.725,145.63,145.7,359800000.0
2009-05-14 21:42:00,145.7,145.7,145.675,145.69,206800000.0
2009-05-14 21:43:00,145.69,145.74,145.69,145.715,370800000.0
2009-05-14 21:44:00,145.715,145.775,145.705,145.73,319600000.0
2009-05-14 21:45:00,145.725,145.79,145.72,145.79,300400000.0
2009-05-14 21:46:00,145.79,145.83,145.78,145.815,287800000.0
2009-05-14 21:47:00,145.82,145.885,145.82,145.875,253200000.0
2009-05-14 21:48:00,145.87,145.94,145.86,145.9,214600000.0
2009-05-14 21:49:00,145.895,145.915,145.83,145.835,302600000.0
2009-05-14 21:50:00,145.84,145.86,145.82,145.835,276400000.0
2009-05-14 21:51:00,145.82,145.86,145.805,145.85,234000000.0
2009-05-14 21:52:00,145.835,145.88,145.835,145.85,231800000.0
2009-05-14 21:53:00,145.845,145.89,145.84,145.845,194600000.0
2009-05-14 21:54:00,145.85,145.86,145.785,145.795,383600001.0
2009-05-14 21:55:00,145.795,145.85,145.78,145.815,467400000.0
2009-05-14 21:56:00,145.825,145.825,145.775,145.785,230400000.0
2009-05-14 21:57:00,145.795,145.825,145.78,145.82,230200001.0
2009-05-14 21:58:00,145.805,145.855,145.79,145.81,380800000.0
2009-05-14 21:59:00,145.8,145.81,145.745,145.76,502000000.0
2009-05-14 22:00:00,145.76,145.78,145.75,145.77,270400000.0
2009-05-14 22:01:00,145.745,145.76,145.71,145.76,184200000.0
2009-05-14 22:02:00,145.77,145.785,145.755,145.755,56400000.0
2009-05-14 22:03:00,145.75,145.79,145.745,145.785,278600000.0
2009-05-14 22:04:00,145.785,145.79,145.76,145.76,246400000.0
2009-05-14 22:05:00,145.765,145.815,145.76,145.805,134400000.0
2009-05-14 22:06:00,145.8,145.805,145.77,145.775,227600000.0
2009-05-14 22:07:00,145.78,145.815,145.78,145.79,91200000.0
2009-05-14 22:08:00,145.79,145.795,145.775,145.775,77600000.0
2009-05-14 22:09:00,145.76,145.785,145.76,145.775,56800000.0
2009-05-14 22:10:00,145.78,145.79,145.765,145.78,84400000.0
2009-05-14 22:11:00,145.765,145.79,145.75,145.77,224600000.0
2009-05-14 22:12:00,145.76,145.795,145.76,145.795,229400000.0
2009-05-14 22:13:00,145.795,145.805,145.78,145.8,118600000.0
2009-05-14 22:14:00,145.805,145.82,145.775,145.805,208600000.0
2009-05-14 22:15:00,145.805,145.81,145.79,145.79,159000000.0
2009-05-14 22:16:00,145.79,145.82,145.79,145.82,92800000.0
2009-05-14 22:17:00,145.835,145.86,145.815,145.83,140800000.0
2009-05-14 22:18:00,145.825,145.89,145.82,145.84,214000000.0
2009-05-14 22:19:00,145.845,145.89,145.835,145.865,186000000.0
2009-05-14 22:20:00,145.875,145.89,145.82,145.89,172000000.0
2009-05-14 22:21:00,145.875,145.905,145.875,145.89,127600000.0
2009-05-14 22:22:00,145.89,145.915,145.89,145.9,62400000.0
2009-05-14 22:23:00,145.91,145.935,145.855,145.93,197000000.0
2009-05-14 22:24:00,145.92,145.955,145.91,145.92,164800000.0
2009-05-14 22:25:00,145.91,145.925,145.855,145.855,122600000.0
2009-05-14 22:26:00,145.85,145.865,145.835,145.84,105000000.0
2009-05-14 22:27:00,145.84,145.84,145.835,145.835,55000000.0
2009-05-14 22:28:00,145.83,145.83,145.775,145.775,152200000.0
2009-05-14 22:29:00,145.78,145.805,145.76,145.76,139200000.0
2009-05-14 22:30:00,145.755,145.795,145.72,145.74,146200000.0
2009-05-14 22:31:00,145.74,145.745,145.735,145.735,54000000.0
2009-05-14 22:32:00,145.75,145.775,145.745,145.745,160000000.0
2009-05-14 22:33:00,145.75,145.78,145.74,145.755,53800000.0
2009-05-14 22:34:00,145.76,145.765,145.755,145.765,36200000.0
2009-05-14 22:35:00,145.765,145.765,145.735,145.765,75000000.0
2009-05-14 22:36:00,145.721,145.747,145.721,145.736,79400000.0
2009-05-14 22:37:00,145.77,145.77,145.77,145.77,6600000.0
2009-05-14 22:38:00,145.77,145.775,145.735,145.75,76000000.0
2009-05-14 22:39:00,145.75,145.76,145.73,145.75,61400000.0
2009-05-14 22:40:00,145.755,145.78,145.755,145.77,71000000.0
2009-05-14 22:41:00,145.78,145.785,145.77,145.77,71800000.0
2009-05-14 22:42:00,145.77,145.78,145.76,145.775,37600000.0
2009-05-14 22:43:00,145.76,145.79,145.76,145.79,38200000.0
2009-05-14 22:44:00,145.79,145.79,145.745,145.775,95000000.0
2009-05-14 22:45:00,145.785,145.785,145.77,145.78,50200000.0
2009-05-14 22:46:00,145.78,145.79,145.78,145.79,37000000.0
2009-05-14 22:47:00,145.79,145.81,145.78,145.81,56800000.0
2009-05-14 22:48:00,145.81,145.83,145.795,145.83,97800000.0
2009-05-14 22:49:00,145.85,145.89,145.85,145.865,141600000.0
2009-05-14 22:50:00,145.86,145.9,145.845,145.845,231600000.0
2009-05-14 22:51:00,145.845,145.87,145.845,145.85,84400000.0
2009-05-14 22:52:00,145.84,145.91,145.84,145.91,144200000.0
2009-05-14 22:53:00,145.91,145.94,145.885,145.91,167800000.0
2009-05-14 22:54:00,145.905,145.95,145.9,145.935,93200000.0
2009-05-14 22:55:00,145.95,145.955,145.925,145.93,143200000.0
2009-05-14 22:56:00,145.935,145.94,145.925,145.94,22400000.0
2009-05-14 22:57:00,145.935,145.96,145.93,145.96,104000000.0
2009-05-14 22:58:00,145.96,145.96,145.91,145.91,48000000.0
2009-05-14 22:59:00,145.905,145.95,145.905,145.92,280200000.0
2009-05-14 23:00:00,145.935,145.935,145.835,145.835,75200000.0
2009-05-14 23:01:00,145.88,145.92,145.865,145.91,41600000.0
2009-05-14 23:02:00,145.91,145.92,145.86,145.915,45600000.0
2009-05-14 23:03:00,145.915,145.915,145.87,145.89,28200000.0
2009-05-14 23:04:00,145.89,145.935,145.885,145.92,63600000.0
2009-05-14 23:05:00,145.925,145.99,145.915,145.98,57600000.0
2009-05-14 23:06:00,145.945,145.955,145.89,145.89,69600000.0
2009-05-14 23:07:00,145.89,145.89,145.865,145.88,12400000.0
2009-05-14 23:08:00,145.885,145.9,145.85,145.885,62600000.0
2009-05-14 23:09:00,145.9,145.915,145.845,145.885,119800000.0
2009-05-14 23:10:00,145.89,145.91,145.87,145.895,84600000.0
2009-05-14 23:11:00,145.895,145.93,145.895,145.915,30800000.0
2009-05-14 23:12:00,145.92,145.925,145.9,145.905,51200000.0
2009-05-14 23:13:00,145.9,145.9,145.86,145.89,61000000.0
2009-05-14 23:14:00,145.91,145.945,145.88,145.91,85600000.0
2009-05-14 23:15:00,145.915,145.925,145.91,145.915,74800000.0
2009-05-14 23:16:00,145.92,145.99,145.915,145.975,184000000.0
2009-05-14 23:17:00,145.975,146.015,145.955,145.965,315800000.0
2009-05-14 23:18:00,145.965,146.055,145.95,146.035,131000000.0
2009-05-14 23:19:00,146.05,146.12,146.035,146.065,247600000.0
2009-05-14 23:20:00,146.07,146.11,146.055,146.065,83200000.0
2009-05-14 23:21:00,146.065,146.16,146.06,146.095,144800000.0
2009-05-14 23:22:00,146.1,146.35,146.095,146.19,287800000.0
2009-05-14 23:23:00,146.165,146.255,146.125,146.2,223200000.0
2009-05-14 23:24:00,146.2,146.2,146.2,146.2,54400000.0
2009-05-14 23:25:00,146.2,146.2,146.085,146.125,271700000.0
2009-05-14 23:26:00,146.125,146.135,146.035,146.07,214000000.0
2009-05-14 23:27:00,146.07,146.1,146.07,146.07,131000000.0
2009-05-14 23:28:00,146.07,146.105,146.0,146.005,175400000.0
2009-05-14 23:29:00,146.005,146.04,146.0,146.03,136600000.0
2009-05-14 23:30:00,146.04,146.06,145.975,145.975,168800000.0
2009-05-14 23:31:00,145.985,145.985,145.93,145.93,143600000.0
2009-05-14 23:32:00,145.92,145.96,145.9,145.92,148800000.0
2009-05-14 23:33:00,145.945,145.945,145.915,145.93,57600000.0
2009-05-14 23:34:00,145.92,145.93,145.875,145.92,137600000.0
2009-05-14 23:35:00,145.91,145.91,145.875,145.875,95400000.0
2009-05-14 23:36:00,145.875,145.945,145.875,145.945,97800000.0
2009-05-14 23:37:00,145.94,145.94,145.86,145.88,68800000.0
2009-05-14 23:38:00,145.88,145.88,145.85,145.855,76800000.0
2009-05-14 23:39:00,145.855,145.885,145.845,145.855,113000000.0
2009-05-14 23:40:00,145.855,145.855,145.85,145.85,83200000.0
2009-05-14 23:41:00,145.85,145.895,145.85,145.885,139200000.0
2009-05-14 23:42:00,145.88,145.92,145.875,145.92,77600000.0
2009-05-14 23:43:00,145.915,145.96,145.9,145.94,218200000.0
2009-05-14 23:44:00,145.94,145.97,145.915,145.925,113400000.0
2009-05-14 23:45:00,145.925,145.925,145.915,145.915,59800000.0
2009-05-14 23:46:00,145.915,145.915,145.905,145.915,31600000.0
2009-05-14 23:47:00,145.895,145.925,145.88,145.915,97400000.0
2009-05-14 23:48:00,145.925,145.935,145.89,145.915,111800000.0
2009-05-14 23:49:00,145.915,145.915,145.915,145.915,6000000.0
2009-05-14 23:50:00,145.915,145.915,145.915,145.915,4800000.0
2009-05-14 23:51:00,145.915,145.915,145.915,145.915,6000000.0
2009-05-14 23:52:00,145.915,145.915,145.91,145.915,14000000.0
2009-05-14 23:53:00,145.915,145.92,145.915,145.915,8400000.0
2009-05-14 23:54:00,145.925,145.93,145.92,145.92,22400000.0
2009-05-14 23:55:00,145.92,145.935,145.915,145.925,19200000.0
2009-05-14 23:56:00,145.92,145.92,145.92,145.92,4800000.0
2009-05-14 23:57:00,145.93,145.98,145.93,145.965,79800000.0
2009-05-14 23:58:00,145.965,145.975,145.95,145.965,87400000.0
2009-05-14 23:59:00,145.98,146.01,145.98,146.005,93200000.0
2009-05-15 00:00:00,146.005,146.03,146.0,146.015,57200000.0
2009-05-15 00:01:00,146.025,146.05,146.02,146.04,154800000.0
2009-05-15 00:02:00,146.04,146.055,146.04,146.04,32000000.0
2009-05-15 00:03:00,146.045,146.045,146.04,146.04,8000000.0
2009-05-15 00:04:00,146.05,146.11,146.05,146.095,166200000.0
2009-05-15 00:05:00,146.095,146.205,146.09,146.205,283200000.0
2009-05-15 00:06:00,146.22,146.22,146.16,146.18,215800000.0
2009-05-15 00:07:00,146.18,146.185,146.13,146.13,204800000.0
2009-05-15 00:08:00,146.13,146.13,146.13,146.13,22400000.0
2009-05-15 00:09:00,146.115,146.115,146.02,146.065,152400000.0
2009-05-15 00:10:00,146.065,146.075,146.065,146.075,35200000.0
2009-05-15 00:11:00,146.075,146.075,146.065,146.075,41600000.0
2009-05-15 00:12:00,146.075,146.1,146.075,146.1,75200000.0
2009-05-15 00:13:00,146.1,146.145,146.095,146.135,96000000.0
2009-05-15 00:14:00,146.13,146.13,146.09,146.09,152800000.0
2009-05-15 00:15:00,146.08,146.11,146.07,146.11,148200000.0
2009-05-15 00:16:00,146.11,146.115,146.08,146.085,139800000.0
2009-05-15 00:17:00,146.09,146.135,146.07,146.135,243400000.0
2009-05-15 00:18:00,146.15,146.18,146.12,146.14,292800000.0
2009-05-15 00:19:00,146.13,146.13,146.09,146.095,70400000.0
2009-05-15 00:20:00,146.09,146.13,146.08,146.13,216000000.0
2009-05-15 00:21:00,146.095,146.125,146.09,146.11,128200000.0
2009-05-15 00:22:00,146.11,146.15,146.105,146.135,157200000.0
2009-05-15 00:23:00,146.135,146.175,146.115,146.115,124800000.0
2009-05-15 00:24:00,146.115,146.135,146.115,146.115,105600000.0
2009-05-15 00:25:00,146.125,146.165,146.125,146.155,76000000.0
2009-05-15 00:26:00,146.155,146.155,146.13,146.135,113400000.0
2009-05-15 00:27:00,146.135,146.135,146.135,146.135,38400000.0
2009-05-15 00:28:00,146.15,146.15,146.135,146.135,65600000.0
2009-05-15 00:29:00,146.145,146.145,146.105,146.105,67400000.0
2009-05-15 00:30:00,146.105,146.11,146.075,146.075,87600000.0
2009-05-15 00:31:00,146.075,146.1,146.035,146.1,186000000.0
2009-05-15 00:32:00,146.095,146.1,146.085,146.085,143800000.0
2009-05-15 00:33:00,146.085,146.125,146.085,146.105,172000000.0
2009-05-15 00:34:00,146.105,146.125,146.095,146.12,121000000.0
2009-05-15 00:35:00,146.12,146.235,146.12,146.22,301400000.0
2009-05-15 00:36:00,146.22,146.22,146.18,146.205,111000000.0
2009-05-15 00:37:00,146.2,146.24,146.2,146.24,107200000.0
2009-05-15 00:38:00,146.24,146.395,146.24,146.355,380400000.0
2009-05-15 00:39:00,146.345,146.405,146.32,146.385,263400000.0
2009-05-15 00:40:00,146.39,146.39,146.305,146.315,309200000.0
2009-05-15 00:41:00,146.315,146.315,146.215,146.285,416600000.0
2009-05-15 00:42:00,146.29,146.29,146.26,146.275,182400000.0
2009-05-15 00:43:00,146.275,146.37,146.275,146.355,354800000.0
2009-05-15 00:44:00,146.355,146.39,146.34,146.385,220000000.0
2009-05-15 00:45:00,146.37,146.415,146.37,146.37,182400000.0
2009-05-15 00:46:00,146.37,146.37,146.315,146.325,144000000.0
2009-05-15 00:47:00,146.33,146.33,146.31,146.325,136000000.0
2009-05-15 00:48:00,146.325,146.35,146.32,146.34,190400000.0
2009-05-15 00:49:00,146.345,146.35,146.33,146.34,88000000.0
2009-05-15 00:50:00,146.34,146.365,146.31,146.315,293600000.0
2009-05-15 00:51:00,146.33,146.355,146.33,146.35,41600000.0
2009-05-15 00:52:00,146.35,146.395,146.35,146.375,128000000.0
2009-05-15 00:53:00,146.375,146.425,146.315,146.33,337600000.0
2009-05-15 00:54:00,146.335,146.335,146.31,146.325,142600000.0
2009-05-15 00:55:00,146.325,146.34,146.325,146.34,87600000.0
2009-05-15 00:56:00,146.35,146.36,146.34,146.355,108800000.0
2009-05-15 00:57:00,146.355,146.37,146.275,146.3,341800000.0
2009-05-15 00:58:00,146.31,146.31,146.155,146.155,327600000.0
2009-05-15 00:59:00,146.155,146.24,146.15,146.24,216400000.0
2009-05-15 01:00:00,146.24,146.275,146.235,146.255,217400000.0
2009-05-15 01:01:00,146.255,146.27,146.21,146.23,137200000.0
2009-05-15 01:02:00,146.215,146.235,146.205,146.235,115200000.0
2009-05-15 01:03:00,146.25,146.27,146.245,146.25,70400000.0
2009-05-15 01:04:00,146.25,146.255,146.225,146.225,52800000.0
2009-05-15 01:05:00,146.23,146.235,146.15,146.15,149000000.0
2009-05-15 01:06:00,146.15,146.15,146.15,146.15,14400000.0
2009-05-15 01:07:00,146.15,146.15,146.15,146.15,8400000.0
2009-05-15 01:08:00,146.185,146.215,146.16,146.21,135200000.0
2009-05-15 01:09:00,146.21,146.255,146.21,146.255,73600000.0
2009-05-15 01:10:00,146.23,146.23,146.23,146.23,4800000.0
2009-05-15 01:11:00,146.235,146.235,146.175,146.175,81600000.0
2009-05-15 01:12:00,146.185,146.185,146.175,146.185,72000000.0
2009-05-15 01:13:00,146.18,146.205,146.175,146.19,38400000.0
2009-05-15 01:14:00,146.19,146.19,146.155,146.155,52800000.0
2009-05-15 01:15:00,146.15,146.17,146.135,146.145,119400000.0
2009-05-15 01:16:00,146.15,146.15,146.005,146.06,67600000.0
2009-05-15 01:17:00,146.065,146.125,146.065,146.1,66000000.0
2009-05-15 01:18:00,146.145,146.205,146.145,146.18,165000000.0
2009-05-15 01:19:00,146.185,146.185,146.17,146.175,11200000.0
2009-05-15 01:20:00,146.185,146.205,146.175,146.2,73800000.0
2009-05-15 01:21:00,146.2,146.24,146.195,146.225,244000000.0
2009-05-15 01:22:00,146.23,146.23,146.205,146.21,184800000.0
2009-05-15 01:23:00,146.21,146.285,146.205,146.275,149600000.0
2009-05-15 01:24:00,146.295,146.305,146.255,146.265,262600000.0
2009-05-15 01:25:00,146.27,146.28,146.245,146.25,103400000.0
2009-05-15 01:26:00,146.245,146.25,146.225,146.225,108800000.0
2009-05-15 01:27:00,146.225,146.225,146.215,146.215,14400000.0
2009-05-15 01:28:00,146.2,146.21,146.18,146.21,121600000.0
2009-05-15 01:29:00,146.21,146.21,146.195,146.195,33600000.0
2009-05-15 01:30:00,146.2,146.215,146.2,146.2,96000000.0
2009-05-15 01:31:00,146.205,146.205,146.195,146.2,65600000.0
2009-05-15 01:32:00,146.2,146.2,146.145,146.17,128000000.0
2009-05-15 01:33:00,146.17,146.185,146.17,146.18,59200000.0
2009-05-15 01:34:00,146.2,146.2,146.2,146.2,9600000.0
2009-05-15 01:35:00,146.19,146.26,146.19,146.235,132800000.0
2009-05-15 01:36:00,146.23,146.25,146.195,146.195,138400000.0
2009-05-15 01:37:00,146.215,146.23,146.205,146.215,131200000.0
2009-05-15 01:38:00,146.215,146.225,146.17,146.18,174400000.0
2009-05-15 01:39:00,146.165,146.2,146.165,146.195,105600000.0
2009-05-15 01:40:00,146.195,146.195,146.195,146.195,8000000.0
2009-05-15 01:41:00,146.195,146.195,146.175,146.175,36800000.0
2009-05-15 01:42:00,146.175,146.175,146.085,146.165,136400000.0
2009-05-15 01:43:00,146.165,146.195,146.16,146.18,94400000.0
2009-05-15 01:44:00,146.205,146.23,146.19,146.225,107200000.0
2009-05-15 01:45:00,146.225,146.265,146.225,146.235,81600000.0
2009-05-15 01:46:00,146.245,146.265,146.235,146.265,51200000.0
2009-05-15 01:47:00,146.265,146.28,146.25,146.275,76800000.0
2009-05-15 01:48:00,146.285,146.29,146.275,146.29,33600000.0
2009-05-15 01:49:00,146.275,146.275,146.26,146.27,63400000.0
2009-05-15 01:50:00,146.265,146.275,146.165,146.175,157600000.0
2009-05-15 01:51:00,146.15,146.205,146.15,146.165,231200000.0
2009-05-15 01:52:00,146.175,146.18,146.075,146.085,169200000.0
2009-05-15 01:53:00,146.08,146.17,146.08,146.16,187000000.0
2009-05-15 01:54:00,146.17,146.305,146.17,146.28,177600000.0
2009-05-15 01:55:00,146.275,146.28,146.105,146.115,404800000.0
2009-05-15 01:56:00,146.115,146.15,146.115,146.13,117600000.0
2009-05-15 01:57:00,146.145,146.145,146.135,146.135,7400000.0
2009-05-15 01:58:00,146.14,146.19,146.135,146.185,74200000.0
2009-05-15 01:59:00,146.185,146.185,146.105,146.135,47200000.0
2009-05-15 02:00:00,146.115,146.145,146.08,146.085,127400000.0
2009-05-15 02:01:00,146.095,146.115,146.085,146.085,54000000.0
2009-05-15 02:02:00,146.08,146.09,146.04,146.05,42200000.0
2009-05-15 02:03:00,146.045,146.065,146.045,146.06,34000000.0
2009-05-15 02:04:00,146.06,146.075,146.05,146.07,119200000.0
2009-05-15 02:05:00,146.075,146.12,146.045,146.045,185600000.0
2009-05-15 02:06:00,146.055,146.14,146.03,146.085,141600000.0
2009-05-15 02:07:00,146.085,146.105,146.06,146.065,51200000.0
2009-05-15 02:08:00,146.07,146.175,146.07,146.175,77200000.0
2009-05-15 02:09:00,146.175,146.175,146.045,146.06,139200000.0
2009-05-15 02:10:00,146.06,146.06,146.02,146.02,48000000.0
2009-05-15 02:11:00,146.03,146.035,145.995,146.0,77800000.0
2009-05-15 02:12:00,146.005,146.055,146.005,146.05,32600000.0
2009-05-15 02:13:00,146.05,146.14,146.045,146.115,43000000.0
2009-05-15 02:14:00,146.115,146.12,146.065,146.085,37800000.0
2009-05-15 02:15:00,146.09,146.1,146.09,146.09,34400000.0
2009-05-15 02:16:00,146.1,146.125,146.1,146.125,11400000.0
2009-05-15 02:17:00,146.125,146.22,146.125,146.18,81400000.0
2009-05-15 02:18:00,146.175,146.2,146.165,146.195,77600000.0
2009-05-15 02:19:00,146.2,146.265,146.145,146.16,268400000.0
2009-05-15 02:20:00,146.165,146.185,146.145,146.175,160600000.0
2009-05-15 02:21:00,146.165,146.19,146.15,146.15,125000000.0
2009-05-15 02:22:00,146.16,146.17,146.12,146.135,157000000.0
2009-05-15 02:23:00,146.13,146.14,146.1,146.14,198600000.0
2009-05-15 02:24:00,146.145,146.145,146.12,146.13,34000000.0
2009-05-15 02:25:00,146.14,146.15,146.14,146.14,7800000.0
2009-05-15 02:26:00,146.145,146.17,146.145,146.17,34600000.0
2009-05-15 02:27:00,146.175,146.175,146.115,146.13,45800000.0
2009-05-15 02:28:00,146.125,146.125,146.1,146.1,19800000.0
2009-05-15 02:29:00,146.11,146.12,146.1,146.115,32200000.0
2009-05-15 02:30:00,146.115,146.14,146.105,146.12,43600000.0
2009-05-15 02:31:00,146.12,146.12,146.055,146.085,43000000.0
2009-05-15 02:32:00,146.09,146.115,146.09,146.1,37000000.0
2009-05-15 02:33:00,146.1,146.125,146.075,146.075,166200000.0
2009-05-15 02:34:00,146.08,146.115,146.08,146.11,59800000.0
2009-05-15 02:35:00,146.11,146.19,146.11,146.185,166800000.0
2009-05-15 02:36:00,146.185,146.19,146.145,146.165,97400000.0
2009-05-15 02:37:00,146.165,146.215,146.155,146.21,64200000.0
2009-05-15 02:38:00,146.21,146.31,146.21,146.305,95600000.0
2009-05-15 02:39:00,146.305,146.305,146.22,146.235,117000000.0
2009-05-15 02:40:00,146.225,146.225,146.195,146.21,68000000.0
2009-05-15 02:41:00,146.205,146.205,146.155,146.155,77400000.0
2009-05-15 02:42:00,146.155,146.2,146.135,146.185,54800000.0
2009-05-15 02:43:00,146.19,146.2,146.16,146.18,96600000.0
2009-05-15 02:44:00,146.19,146.305,146.19,146.275,100400000.0
2009-05-15 02:45:00,146.295,146.315,146.26,146.275,120600000.0
2009-05-15 02:46:00,146.275,146.315,146.275,146.285,68200000.0
2009-05-15 02:47:00,146.285,146.335,146.265,146.29,87600000.0
2009-05-15 02:48:00,146.295,146.305,146.275,146.29,96800000.0
2009-05-15 02:49:00,146.28,146.29,146.245,146.285,83200000.0
2009-05-15 02:50:00,146.275,146.355,146.27,146.355,106800000.0
2009-05-15 02:51:00,146.355,146.355,146.31,146.33,262600000.0
2009-05-15 02:52:00,146.325,146.4,146.305,146.385,130600000.0
2009-05-15 02:53:00,146.36,146.375,146.295,146.31,126800000.0
2009-05-15 02:54:00,146.31,146.325,146.26,146.28,216400000.0
2009-05-15 02:55:00,146.285,146.285,146.19,146.26,111400000.0
2009-05-15 02:56:00,146.26,146.305,146.185,146.185,171400000.0
2009-05-15 02:57:00,146.175,146.255,146.175,146.245,189400000.0
2009-05-15 02:58:00,146.245,146.27,146.175,146.19,79200000.0
2009-05-15 02:59:00,146.185,146.2,146.11,146.125,165200000.0
2009-05-15 03:00:00,146.125,146.125,146.06,146.075,147600000.0
2009-05-15 03:01:00,146.08,146.115,146.07,146.115,44200000.0
2009-05-15 03:02:00,146.115,146.13,146.085,146.09,52600000.0
2009-05-15 03:03:00,146.09,146.165,146.09,146.14,52400000.0
2009-05-15 03:04:00,146.14,146.17,146.14,146.145,50000000.0
2009-05-15 03:05:00,146.145,146.145,146.065,146.1,82800000.0
2009-05-15 03:06:00,146.105,146.105,146.075,146.09,52800000.0
2009-05-15 03:07:00,146.1,146.1,145.82,145.855,186800000.0
2009-05-15 03:08:00,145.86,145.945,145.86,145.935,148800000.0
2009-05-15 03:09:00,145.93,145.93,145.77,145.805,172600000.0
2009-05-15 03:10:00,145.81,145.87,145.78,145.815,153600000.0
2009-05-15 03:11:00,145.815,145.83,145.795,145.795,37400000.0
2009-05-15 03:12:00,145.795,145.815,145.705,145.74,128000000.0
2009-05-15 03:13:00,145.74,145.865,145.74,145.86,184400000.0
2009-05-15 03:14:00,145.86,145.87,145.815,145.815,39000000.0
2009-05-15 03:15:00,145.83,145.91,145.81,145.87,159400000.0
2009-05-15 03:16:00,145.875,145.875,145.85,145.87,23400000.0
2009-05-15 03:17:00,145.87,145.87,145.855,145.865,28000000.0
2009-05-15 03:18:00,145.865,145.88,145.855,145.875,35800000.0
2009-05-15 03:19:00,145.87,145.87,145.845,145.855,42200000.0
2009-05-15 03:20:00,145.84,145.86,145.815,145.86,47800000.0
2009-05-15 03:21:00,145.86,145.925,145.85,145.905,46800000.0
2009-05-15 03:22:00,145.905,145.915,145.88,145.905,44600000.0
2009-05-15 03:23:00,145.905,145.96,145.88,145.915,70800000.0
2009-05-15 03:24:00,145.915,145.915,145.89,145.91,9400000.0
2009-05-15 03:25:00,145.9,145.91,145.875,145.885,54000000.0
2009-05-15 03:26:00,145.895,145.975,145.885,145.95,48000000.0
2009-05-15 03:27:00,145.96,145.98,145.945,145.96,11000000.0
2009-05-15 03:28:00,145.955,145.965,145.91,145.91,27600000.0
2009-05-15 03:29:00,145.92,145.995,145.92,145.985,95000000.0
2009-05-15 03:30:00,145.985,146.015,145.985,146.0,43800000.0
2009-05-15 03:31:00,146.0,146.09,146.0,146.085,60800000.0
2009-05-15 03:32:00,146.08,146.1,146.08,146.09,52000000.0
2009-05-15 03:33:00,146.09,146.1,146.0,146.03,58600000.0
2009-05-15 03:34:00,146.03,146.045,145.97,145.985,50400000.0
2009-05-15 03:35:00,145.98,145.985,145.94,145.95,61000000.0
2009-05-15 03:36:00,145.945,145.98,145.945,145.98,55400000.0
2009-05-15 03:37:00,145.965,145.99,145.965,145.98,9000000.0
2009-05-15 03:38:00,145.96,145.96,145.935,145.955,63400000.0
2009-05-15 03:39:00,145.97,145.97,145.89,145.925,123400000.0
2009-05-15 03:40:00,145.92,145.93,145.865,145.92,163800000.0
2009-05-15 03:41:00,145.905,145.92,145.905,145.92,74000000.0
2009-05-15 03:42:00,145.915,145.915,145.915,145.915,10000000.0
2009-05-15 03:43:00,145.925,145.945,145.925,145.93,59800000.0
2009-05-15 03:44:00,145.93,145.945,145.93,145.94,21000000.0
2009-05-15 03:45:00,145.94,145.955,145.93,145.95,15400000.0
2009-05-15 03:46:00,145.945,145.965,145.945,145.945,68200000.0
2009-05-15 03:47:00,145.945,145.955,145.875,145.915,149400000.0
2009-05-15 03:48:00,145.905,145.91,145.875,145.905,96600000.0
2009-05-15 03:49:00,145.88,145.9,145.87,145.9,96200000.0
2009-05-15 03:50:00,145.885,145.91,145.885,145.91,112800000.0
2009-05-15 03:51:00,145.91,145.915,145.88,145.9,149200000.0
2009-05-15 03:52:00,145.9,145.9,145.82,145.84,163200000.0
2009-05-15 03:53:00,145.84,145.845,145.815,145.825,113600000.0
2009-05-15 03:54:00,145.825,145.835,145.805,145.83,56000000.0
2009-05-15 03:55:00,145.83,145.83,145.76,145.815,72200000.0
2009-05-15 03:56:00,145.81,145.82,145.8,145.815,35000000.0
2009-05-15 03:57:00,145.785,145.8,145.785,145.8,43400000.0
2009-05-15 03:58:00,145.8,145.85,145.79,145.85,55600000.0
2009-05-15 03:59:00,145.865,145.87,145.82,145.82,43000000.0
2009-05-15 04:00:00,145.83,145.87,145.82,145.84,89400000.0
2009-05-15 04:01:00,145.84,145.885,145.84,145.885,86600000.0
2009-05-15 04:02:00,145.885,145.91,145.885,145.91,49400000.0
2009-05-15 04:03:00,145.91,145.945,145.91,145.935,87600000.0
2009-05-15 04:04:00,145.95,145.965,145.92,145.965,108400000.0
2009-05-15 04:05:00,145.965,145.965,145.915,145.92,113200000.0
2009-05-15 04:06:00,145.92,145.925,145.915,145.915,12400000.0
2009-05-15 04:07:00,145.915,145.925,145.9,145.905,27600000.0
2009-05-15 04:08:00,145.9,145.91,145.88,145.895,212200000.0
2009-05-15 04:09:00,145.91,145.91,145.86,145.87,139600000.0
2009-05-15 04:10:00,145.88,145.935,145.86,145.885,219200000.0
2009-05-15 04:11:00,145.885,145.885,145.87,145.87,10600000.0
2009-05-15 04:12:00,145.87,145.925,145.865,145.91,53000000.0
2009-05-15 04:13:00,145.91,145.97,145.89,145.955,115000000.0
2009-05-15 04:14:00,145.955,146.04,145.955,146.01,193600000.0
2009-05-15 04:15:00,146.0,146.045,146.0,146.035,48400000.0
2009-05-15 04:16:00,146.035,146.08,146.03,146.055,80800000.0
2009-05-15 04:17:00,146.055,146.065,146.01,146.03,76600000.0
2009-05-15 04:18:00,146.03,146.105,146.03,146.09,190000000.0
2009-05-15 04:19:00,146.08,146.12,146.08,146.115,74600000.0
2009-05-15 04:20:00,146.115,146.115,146.06,146.075,199200000.0
2009-05-15 04:21:00,146.075,146.075,146.05,146.065,95800000.0
2009-05-15 04:22:00,146.065,146.145,146.065,146.135,224800000.0
2009-05-15 04:23:00,146.145,146.15,146.095,146.105,69200000.0
2009-05-15 04:24:00,146.095,146.12,146.07,146.075,80000000.0
2009-05-15 04:25:00,146.075,146.12,146.025,146.05,181000000.0
2009-05-15 04:26:00,146.06,146.06,146.025,146.035,77000000.0
2009-05-15 04:27:00,146.03,146.035,145.995,146.02,41400000.0
2009-05-15 04:28:00,146.015,146.05,146.01,146.05,50000000.0
2009-05-15 04:29:00,146.055,146.095,146.055,146.065,309000000.0
2009-05-15 04:30:00,146.06,146.06,146.045,146.05,91200000.0
2009-05-15 04:31:00,146.05,146.08,146.045,146.08,101000000.0
2009-05-15 04:32:00,146.085,146.085,146.04,146.06,46200000.0
2009-05-15 04:33:00,146.075,146.075,146.045,146.06,41800000.0
2009-05-15 04:34:00,146.06,146.075,146.05,146.075,32200000.0
2009-05-15 04:35:00,146.08,146.105,146.075,146.09,34600000.0
2009-05-15 04:36:00,146.09,146.1,146.085,146.095,31400000.0
2009-05-15 04:37:00,146.095,146.1,146.09,146.1,13800000.0
2009-05-15 04:38:00,146.1,146.1,146.085,146.09,8800000.0
2009-05-15 04:39:00,146.1,146.11,146.085,146.095,31000000.0
2009-05-15 04:40:00,146.105,146.12,146.105,146.105,37600000.0
2009-05-15 04:41:00,146.105,146.13,146.09,146.125,49600000.0
2009-05-15 04:42:00,146.12,146.125,146.105,146.105,30200000.0
2009-05-15 04:43:00,146.105,146.13,146.1,146.11,54800000.0
2009-05-15 04:44:00,146.11,146.125,146.11,146.12,42600000.0
2009-05-15 04:45:00,146.125,146.125,146.085,146.085,41400000.0
2009-05-15 04:46:00,146.085,146.09,146.075,146.09,40600000.0
2009-05-15 04:47:00,146.08,146.08,146.065,146.075,28200000.0
2009-05-15 04:48:00,146.075,146.075,146.06,146.06,18400000.0
2009-05-15 04:49:00,146.065,146.08,146.065,146.065,10400000.0
2009-05-15 04:50:00,146.065,146.09,146.065,146.09,23600000.0
2009-05-15 04:51:00,146.09,146.09,146.03,146.055,61800000.0
2009-05-15 04:52:00,146.055,146.08,146.05,146.055,162600000.0
2009-05-15 04:53:00,146.055,146.07,146.025,146.045,73200000.0
2009-05-15 04:54:00,146.045,146.045,146.015,146.025,40400000.0
2009-05-15 04:55:00,146.02,146.035,146.01,146.025,65400000.0
2009-05-15 04:56:00,146.025,146.045,146.01,146.015,13200000.0
2009-05-15 04:57:00,146.015,146.065,146.0,146.025,67000000.0
2009-05-15 04:58:00,146.025,146.03,146.015,146.03,6000000.0
2009-05-15 04:59:00,146.045,146.055,146.015,146.035,58400000.0
2009-05-15 05:00:00,146.045,146.055,146.03,146.04,53600000.0
2009-05-15 05:01:00,146.04,146.075,146.025,146.075,73200000.0
2009-05-15 05:02:00,146.055,146.055,146.025,146.025,41400000.0
2009-05-15 05:03:00,146.015,146.02,146.01,146.015,15600000.0
2009-05-15 05:04:00,146.015,146.015,145.985,145.99,19600000.0
2009-05-15 05:05:00,145.99,146.025,145.99,146.015,70000000.0
2009-05-15 05:06:00,146.015,146.025,146.015,146.025,18000000.0
2009-05-15 05:07:00,146.025,146.04,146.025,146.04,13000000.0
2009-05-15 05:08:00,146.055,146.055,146.04,146.045,28600000.0
2009-05-15 05:09:00,146.045,146.055,146.045,146.05,20000000.0
2009-05-15 05:10:00,146.045,146.095,146.045,146.095,28000000.0
2009-05-15 05:11:00,146.09,146.095,146.08,146.095,27600000.0
2009-05-15 05:12:00,146.105,146.11,146.085,146.085,27200000.0
2009-05-15 05:13:00,146.095,146.12,146.095,146.12,32000000.0
2009-05-15 05:14:00,146.12,146.19,146.1,146.185,81000000.0
2009-05-15 05:15:00,146.195,146.195,146.16,146.17,99600000.0
2009-05-15 05:16:00,146.17,146.17,146.17,146.17,3000000.0
2009-05-15 05:17:00,146.17,146.225,146.155,146.22,43600000.0
2009-05-15 05:18:00,146.235,146.25,146.22,146.245,52200000.0
2009-05-15 05:19:00,146.245,146.265,146.22,146.245,102000000.0
2009-05-15 05:20:00,146.24,146.275,146.24,146.275,26800000.0
2009-05-15 05:21:00,146.3,146.33,146.25,146.265,80800000.0
2009-05-15 05:22:00,146.265,146.275,146.26,146.275,18400000.0
2009-05-15 05:23:00,146.26,146.275,146.24,146.255,116800000.0
2009-05-15 05:24:00,146.245,146.25,146.235,146.235,77200000.0
2009-05-15 05:25:00,146.23,146.23,146.215,146.215,15000000.0
2009-05-15 05:26:00,146.21,146.23,146.21,146.23,58600000.0
2009-05-15 05:27:00,146.215,146.215,146.185,146.215,25600000.0
2009-05-15 05:28:00,146.215,146.215,146.17,146.175,45200000.0
2009-05-15 05:29:00,146.175,146.18,146.175,146.18,14000000.0
2009-05-15 05:30:00,146.185,146.235,146.18,146.235,51200000.0
2009-05-15 05:31:00,146.225,146.25,146.185,146.2,108200000.0
2009-05-15 05:32:00,146.185,146.19,146.1,146.18,86600000.0
2009-05-15 05:33:00,146.18,146.18,146.12,146.145,74800000.0
2009-05-15 05:34:00,146.135,146.14,146.125,146.14,33400000.0
2009-05-15 05:35:00,146.14,146.14,146.13,146.14,19000000.0
2009-05-15 05:36:00,146.145,146.15,146.14,146.15,15200000.0
2009-05-15 05:37:00,146.145,146.145,146.13,146.13,23800000.0
2009-05-15 05:38:00,146.125,146.13,146.11,146.13,75200000.0
2009-05-15 05:39:00,146.12,146.15,146.105,146.135,13200000.0
2009-05-15 05:40:00,146.14,146.165,146.14,146.155,17400000.0
2009-05-15 05:41:00,146.155,146.175,146.145,146.17,69200000.0
2009-05-15 05:42:00,146.17,146.205,146.165,146.185,34600000.0
2009-05-15 05:43:00,146.185,146.245,146.185,146.235,63000000.0
2009-05-15 05:44:00,146.24,146.245,146.2,146.215,73400000.0
2009-05-15 05:45:00,146.215,146.215,146.19,146.2,87800000.0
2009-05-15 05:46:00,146.2,146.265,146.2,146.265,27800000.0
2009-05-15 05:47:00,146.265,146.28,146.26,146.26,40200000.0
2009-05-15 05:48:00,146.26,146.26,146.26,146.26,1200000.0
2009-05-15 05:49:00,146.26,146.26,146.245,146.245,48200000.0
2009-05-15 05:50:00,146.24,146.24,146.165,146.165,107000000.0
2009-05-15 05:51:00,146.165,146.2,146.165,146.185,95400000.0
2009-05-15 05:52:00,146.195,146.21,146.165,146.185,57000000.0
2009-05-15 05:53:00,146.18,146.215,146.17,146.175,67600000.0
2009-05-15 05:54:00,146.175,146.19,146.175,146.18,36800000.0
2009-05-15 05:55:00,146.195,146.195,146.19,146.19,5000000.0
2009-05-15 05:56:00,146.195,146.21,146.195,146.195,14800000.0
2009-05-15 05:57:00,146.195,146.215,146.19,146.205,23800000.0
2009-05-15 05:58:00,146.205,146.215,146.19,146.19,42800000.0
2009-05-15 05:59:00,146.195,146.22,146.195,146.205,22200000.0
2009-05-15 06:00:00,146.205,146.23,146.205,146.22,24400000.0
2009-05-15 06:01:00,146.22,146.23,146.215,146.22,16000000.0
2009-05-15 06:02:00,146.22,146.23,146.215,146.215,12600000.0
2009-05-15 06:03:00,146.21,146.21,146.2,146.21,11600000.0
2009-05-15 06:04:00,146.21,146.215,146.1,146.12,91200000.0
2009-05-15 06:05:00,146.12,146.14,146.11,146.125,72600000.0
2009-05-15 06:06:00,146.12,146.12,146.11,146.11,23600000.0
2009-05-15 06:07:00,146.11,146.135,146.08,146.08,79800000.0
2009-05-15 06:08:00,146.075,146.11,146.07,146.07,68600000.0
2009-05-15 06:09:00,146.07,146.085,146.05,146.065,125600000.0
2009-05-15 06:10:00,146.065,146.065,146.05,146.055,26800000.0
2009-05-15 06:11:00,146.055,146.085,146.055,146.08,52600000.0
2009-05-15 06:12:00,146.08,146.085,146.06,146.06,29400000.0
2009-05-15 06:13:00,146.065,146.07,146.05,146.055,104800000.0
2009-05-15 06:14:00,146.015,146.045,146.005,146.04,63600000.0
2009-05-15 06:15:00,146.04,146.06,146.04,146.06,37200000.0
2009-05-15 06:16:00,146.06,146.06,146.04,146.045,50200000.0
2009-05-15 06:17:00,146.035,146.075,146.035,146.065,59600000.0
2009-05-15 06:18:00,146.07,146.07,146.015,146.03,90200000.0
2009-05-15 06:19:00,146.03,146.03,146.025,146.03,14800000.0
2009-05-15 06:20:00,146.01,146.06,146.01,146.02,96600000.0
2009-05-15 06:21:00,146.03,146.045,146.015,146.035,55200000.0
2009-05-15 06:22:00,146.035,146.035,146.0,146.03,45600000.0
2009-05-15 06:23:00,146.02,146.02,145.99,146.005,47800000.0
2009-05-15 06:24:00,146.005,146.02,145.99,146.0,60800000.0
2009-05-15 06:25:00,146.0,146.0,145.935,145.96,93200000.0
2009-05-15 06:26:00,145.96,145.97,145.945,145.945,40200000.0
2009-05-15 06:27:00,145.945,146.01,145.945,146.01,66800000.0
2009-05-15 06:28:00,146.02,146.03,146.015,146.02,27600000.0
2009-05-15 06:29:00,146.02,146.03,145.995,146.02,58800000.0
2009-05-15 06:30:00,146.02,146.03,146.005,146.02,59200000.0
2009-05-15 06:31:00,146.025,146.045,146.015,146.04,29200000.0
2009-05-15 06:32:00,146.04,146.04,146.02,146.02,18800000.0
2009-05-15 06:33:00,146.025,146.04,146.02,146.035,46400000.0
2009-05-15 06:34:00,146.03,146.06,146.03,146.05,83000000.0
2009-05-15 06:35:00,146.045,146.065,146.04,146.04,22800000.0
2009-05-15 06:36:00,146.04,146.05,146.03,146.045,41600000.0
2009-05-15 06:37:00,146.045,146.06,146.03,146.04,32600000.0
2009-05-15 06:38:00,146.025,146.035,146.025,146.025,13200000.0
2009-05-15 06:39:00,146.025,146.05,146.015,146.045,50600000.0
2009-05-15 06:40:00,146.045,146.055,146.045,146.05,49600000.0
2009-05-15 06:41:00,146.05,146.075,146.05,146.06,55200000.0
2009-05-15 06:42:00,146.065,146.075,146.06,146.065,64400000.0
2009-05-15 06:43:00,146.075,146.085,146.03,146.045,76200000.0
2009-05-15 06:44:00,146.045,146.07,146.045,146.07,34800000.0
2009-05-15 06:45:00,146.07,146.08,146.065,146.065,36600000.0
2009-05-15 06:46:00,146.06,146.07,146.055,146.055,29600000.0
2009-05-15 06:47:00,146.055,146.07,146.05,146.05,46400000.0
2009-05-15 06:48:00,146.055,146.07,146.055,146.06,23800000.0
2009-05-15 06:49:00,146.07,146.07,146.05,146.065,28800000.0
2009-05-15 06:50:00,146.06,146.06,146.02,146.03,66400000.0
2009-05-15 06:51:00,146.035,146.035,146.03,146.035,21000000.0
2009-05-15 06:52:00,146.045,146.065,146.035,146.04,65600000.0
2009-05-15 06:53:00,146.035,146.05,146.035,146.05,50000000.0
2009-05-15 06:54:00,146.05,146.065,146.045,146.06,35400000.0
2009-05-15 06:55:00,146.06,146.06,146.03,146.03,22400000.0
2009-05-15 06:56:00,146.03,146.045,146.02,146.045,39000000.0
2009-05-15 06:57:00,146.045,146.045,146.02,146.025,54600000.0
2009-05-15 06:58:00,146.025,146.045,146.015,146.035,26400000.0
2009-05-15 06:59:00,146.035,146.035,146.035,146.035,9600000.0
2009-05-15 07:00:00,146.035,146.035,146.035,146.035,7200000.0
2009-05-15 07:01:00,146.035,146.05,146.035,146.045,9000000.0
2009-05-15 07:02:00,146.045,146.07,146.045,146.07,44800000.0
2009-05-15 07:03:00,146.075,146.08,146.06,146.075,41400000.0
2009-05-15 07:04:00,146.075,146.1,146.055,146.1,40000000.0
2009-05-15 07:05:00,146.1,146.115,146.095,146.1,28000000.0
2009-05-15 07:06:00,146.085,146.185,146.085,146.145,114400000.0
2009-05-15 07:07:00,146.145,146.16,146.13,146.13,26200000.0
2009-05-15 07:08:00,146.13,146.155,146.13,146.145,41000000.0
2009-05-15 07:09:00,146.15,146.15,146.11,146.135,23600000.0
2009-05-15 07:10:00,146.14,146.15,146.14,146.15,8800000.0
2009-05-15 07:11:00,146.175,146.185,146.155,146.18,32800000.0
2009-05-15 07:12:00,146.17,146.175,146.16,146.165,26600000.0
2009-05-15 07:13:00,146.17,146.18,146.135,146.135,35800000.0
2009-05-15 07:14:00,146.135,146.135,146.115,146.125,19000000.0
2009-05-15 07:15:00,146.115,146.115,146.11,146.115,8400000.0
2009-05-15 07:16:00,146.11,146.115,146.105,146.115,24000000.0
2009-05-15 07:17:00,146.115,146.14,146.115,146.125,41200000.0
2009-05-15 07:18:00,146.125,146.125,146.075,146.075,89800000.0
2009-05-15 07:19:00,146.07,146.105,146.07,146.1,24200000.0
2009-05-15 07:20:00,146.105,146.12,146.105,146.12,10800000.0
2009-05-15 07:21:00,146.12,146.13,146.05,146.11,41600000.0
2009-05-15 07:22:00,146.11,146.115,146.095,146.11,10000000.0
2009-05-15 07:23:00,146.1,146.11,146.1,146.11,7800000.0
2009-05-15 07:24:00,146.11,146.14,146.1,146.105,29200000.0
2009-05-15 07:25:00,146.11,146.11,146.095,146.095,30400000.0
2009-05-15 07:26:00,146.095,146.11,146.095,146.1,44600000.0
2009-05-15 07:27:00,146.1,146.105,146.09,146.09,38400000.0
2009-05-15 07:28:00,146.09,146.09,146.08,146.08,33800000.0
2009-05-15 07:29:00,146.08,146.09,146.08,146.085,15000000.0
2009-05-15 07:30:00,146.085,146.095,146.08,146.09,22400000.0
2009-05-15 07:31:00,146.09,146.09,146.08,146.08,82400000.0
2009-05-15 07:32:00,146.08,146.08,145.995,146.005,62200000.0
2009-05-15 07:33:00,145.96,145.96,145.895,145.91,97800000.0
2009-05-15 07:34:00,145.9,145.905,145.89,145.89,21200000.0
2009-05-15 07:35:00,145.895,145.905,145.87,145.875,98400000.0
2009-05-15 07:36:00,145.87,145.93,145.87,145.93,90800000.0
2009-05-15 07:37:00,145.935,145.935,145.88,145.88,29200000.0
2009-05-15 07:38:00,145.885,145.92,145.82,145.88,169800000.0
2009-05-15 07:39:00,145.88,145.9,145.865,145.865,44600000.0
2009-05-15 07:40:00,145.86,145.92,145.855,145.915,47600000.0
2009-05-15 07:41:00,145.915,145.925,145.875,145.91,159000000.0
2009-05-15 07:42:00,145.905,145.905,145.82,145.855,95200000.0
2009-05-15 07:43:00,145.86,145.87,145.855,145.855,75600000.0
2009-05-15 07:44:00,145.86,145.88,145.82,145.825,105200000.0
2009-05-15 07:45:00,145.825,145.825,145.785,145.79,58400000.0
2009-05-15 07:46:00,145.8,145.825,145.755,145.825,101200000.0
2009-05-15 07:47:00,145.83,145.915,145.83,145.88,124400000.0
2009-05-15 07:48:00,145.87,145.885,145.86,145.865,91800000.0
2009-05-15 07:49:00,145.875,145.985,145.87,145.965,105000000.0
2009-05-15 07:50:00,145.96,145.965,145.915,145.945,71200000.0
2009-05-15 07:51:00,145.965,146.01,145.965,146.0,44200000.0
2009-05-15 07:52:00,146.0,146.005,145.985,145.995,99200000.0
2009-05-15 07:53:00,145.995,145.995,145.935,145.94,152000000.0
2009-05-15 07:54:00,145.94,145.95,145.895,145.92,98800000.0
2009-05-15 07:55:00,145.925,145.99,145.92,145.975,97400000.0
2009-05-15 07:56:00,145.98,146.01,145.98,145.995,198600000.0
2009-05-15 07:57:00,145.995,146.035,145.995,146.035,68200000.0
2009-05-15 07:58:00,146.035,146.045,146.0,146.005,76600000.0
2009-05-15 07:59:00,146.01,146.02,145.985,146.0,178000000.0
2009-05-15 08:00:00,146.01,146.015,145.84,145.885,234000000.0
2009-05-15 08:01:00,145.885,145.905,145.845,145.905,158400000.0
2009-05-15 08:02:00,145.905,145.945,145.88,145.935,207100000.0
2009-05-15 08:03:00,145.935,145.935,145.895,145.895,177200000.0
2009-05-15 08:04:00,145.895,145.895,145.77,145.775,258800000.0
2009-05-15 08:05:00,145.78,145.85,145.77,145.805,203400000.0
2009-05-15 08:06:00,145.805,145.895,145.76,145.875,248800000.0
2009-05-15 08:07:00,145.875,145.975,145.825,145.825,272000000.0
2009-05-15 08:08:00,145.84,145.89,145.77,145.78,158400000.0
2009-05-15 08:09:00,145.78,145.84,145.71,145.74,365000000.0
2009-05-15 08:10:00,145.75,145.77,145.735,145.765,135000000.0
2009-05-15 08:11:00,145.76,145.76,145.64,145.65,287800000.0
2009-05-15 08:12:00,145.635,145.65,145.59,145.6,238400000.0
2009-05-15 08:13:00,145.6,145.705,145.59,145.7,166800000.0
2009-05-15 08:14:00,145.69,145.705,145.535,145.535,161100000.0
2009-05-15 08:15:00,145.535,145.55,145.405,145.505,301000000.0
2009-05-15 08:16:00,145.505,145.505,145.405,145.435,284400000.0
2009-05-15 08:17:00,145.435,145.445,145.37,145.405,263600000.0
2009-05-15 08:18:00,145.405,145.56,145.335,145.56,303000000.0
2009-05-15 08:19:00,145.5,145.525,145.43,145.475,180600000.0
2009-05-15 08:20:00,145.465,145.5,145.415,145.45,155800000.0
2009-05-15 08:21:00,145.45,145.535,145.45,145.535,156400000.0
2009-05-15 08:22:00,145.535,145.635,145.52,145.63,381600000.0
2009-05-15 08:23:00,145.62,145.67,145.62,145.655,318200000.0
2009-05-15 08:24:00,145.67,145.685,145.645,145.67,163600000.0
2009-05-15 08:25:00,145.665,145.67,145.585,145.64,127800000.0
2009-05-15 08:26:00,145.635,145.68,145.625,145.665,176200000.0
2009-05-15 08:27:00,145.66,145.75,145.655,145.745,267600000.0
2009-05-15 08:28:00,145.75,145.76,145.695,145.695,263600000.0
2009-05-15 08:29:00,145.7,145.7,145.635,145.685,228400000.0
2009-05-15 08:30:00,145.68,145.68,145.55,145.595,189800000.0
2009-05-15 08:31:00,145.58,145.61,145.45,145.465,321800000.0
2009-05-15 08:32:00,145.465,145.465,145.345,145.345,412200000.0
2009-05-15 08:33:00,145.345,145.395,145.29,145.39,226200000.0
2009-05-15 08:34:00,145.385,145.46,145.38,145.425,265600000.0
2009-05-15 08:35:00,145.43,145.43,145.345,145.35,417800000.0
2009-05-15 08:36:00,145.35,145.35,145.225,145.235,295600000.0
2009-05-15 08:37:00,145.225,145.235,145.105,145.13,271000000.0
2009-05-15 08:38:00,145.11,145.195,145.11,145.185,290400000.0
2009-05-15 08:39:00,145.185,145.215,145.16,145.21,238800000.0
2009-05-15 08:40:00,145.22,145.305,145.22,145.285,206600000.0
2009-05-15 08:41:00,145.275,145.32,145.26,145.32,101800000.0
2009-05-15 08:42:00,145.33,145.35,145.28,145.295,258400000.0
2009-05-15 08:43:00,145.295,145.295,145.165,145.195,231000000.0
2009-05-15 08:44:00,145.195,145.195,145.17,145.195,70200000.0
2009-05-15 08:45:00,145.18,145.185,145.125,145.14,288600000.0
2009-05-15 08:46:00,145.14,145.175,145.02,145.035,267400000.0
2009-05-15 08:47:00,145.02,145.04,144.775,144.865,420800000.0
2009-05-15 08:48:00,144.88,144.985,144.865,144.875,376600000.0
2009-05-15 08:49:00,144.875,145.1,144.875,145.085,226400000.0
2009-05-15 08:50:00,145.085,145.085,144.915,144.94,274400000.0
2009-05-15 08:51:00,144.935,145.02,144.93,144.995,216400000.0
2009-05-15 08:52:00,144.985,145.0,144.935,144.935,136600000.0
2009-05-15 08:53:00,144.93,144.93,144.79,144.795,245600000.0
2009-05-15 08:54:00,144.785,144.85,144.775,144.775,333600000.0
2009-05-15 08:55:00,144.75,144.79,144.75,144.77,171200000.0
2009-05-15 08:56:00,144.77,144.78,144.72,144.775,324600000.0
2009-05-15 08:57:00,144.78,144.89,144.77,144.89,160000000.0
2009-05-15 08:58:00,144.89,144.955,144.88,144.92,255200000.0
2009-05-15 08:59:00,144.915,145.055,144.915,145.055,160200000.0
2009-05-15 09:00:00,145.065,145.07,144.975,144.99,275600000.0
2009-05-15 09:01:00,144.985,144.995,144.93,144.945,142000000.0
2009-05-15 09:02:00,144.94,144.97,144.91,144.915,196000000.0
2009-05-15 09:03:00,144.915,144.975,144.845,144.855,217400000.0
2009-05-15 09:04:00,144.87,144.885,144.815,144.85,316600000.0
2009-05-15 09:05:00,144.845,144.845,144.755,144.775,403600000.0
2009-05-15 09:06:00,144.78,144.805,144.625,144.67,261600000.0
2009-05-15 09:07:00,144.67,144.675,144.565,144.67,330400000.0
2009-05-15 09:08:00,144.67,144.77,144.65,144.75,236600000.0
2009-05-15 09:09:00,144.74,144.81,144.71,144.78,360600000.0
2009-05-15 09:10:00,144.78,144.78,144.66,144.66,260600000.0
2009-05-15 09:11:00,144.66,144.77,144.64,144.755,294800000.0
2009-05-15 09:12:00,144.77,144.77,144.67,144.675,315400000.0
2009-05-15 09:13:00,144.675,144.68,144.56,144.59,333800000.0
2009-05-15 09:14:00,144.59,144.66,144.58,144.65,390000000.0
2009-05-15 09:15:00,144.65,144.755,144.62,144.735,299000000.0
2009-05-15 09:16:00,144.735,144.815,144.715,144.81,233000000.0
2009-05-15 09:17:00,144.81,145.08,144.805,145.045,222000000.0
2009-05-15 09:18:00,145.04,145.04,144.915,144.94,329200000.0
2009-05-15 09:19:00,144.94,144.97,144.905,144.93,319800000.0
2009-05-15 09:20:00,144.945,144.96,144.87,144.88,229000000.0
2009-05-15 09:21:00,144.88,144.885,144.855,144.855,255400000.0
2009-05-15 09:22:00,144.855,144.855,144.78,144.795,304400000.0
2009-05-15 09:23:00,144.795,144.875,144.795,144.845,298200000.0
2009-05-15 09:24:00,144.845,144.905,144.835,144.895,347400000.0
2009-05-15 09:25:00,144.895,145.0,144.895,144.91,380800000.0
2009-05-15 09:26:00,144.91,144.935,144.855,144.925,487200000.0
2009-05-15 09:27:00,144.925,144.97,144.91,144.94,238600000.0
2009-05-15 09:28:00,144.94,144.965,144.91,144.955,252200000.0
2009-05-15 09:29:00,144.955,144.955,144.81,144.81,523000000.0
2009-05-15 09:30:00,144.81,144.86,144.79,144.805,400600000.0
2009-05-15 09:31:00,144.81,144.82,144.755,144.755,291200000.0
2009-05-15 09:32:00,144.755,144.815,144.625,144.625,278000000.0
2009-05-15 09:33:00,144.635,144.695,144.595,144.66,294200000.0
2009-05-15 09:34:00,144.655,144.665,144.605,144.625,212200000.0
2009-05-15 09:35:00,144.63,144.68,144.595,144.6,412200000.0
2009-05-15 09:36:00,144.6,144.665,144.56,144.65,337000000.0
2009-05-15 09:37:00,144.65,144.69,144.635,144.655,236400000.0
2009-05-15 09:38:00,144.65,144.715,144.62,144.705,241600000.0
2009-05-15 09:39:00,144.695,144.745,144.695,144.715,177000000.0
2009-05-15 09:40:00,144.71,144.75,144.71,144.74,113200000.0
2009-05-15 09:41:00,144.74,144.8,144.735,144.79,245200000.0
2009-05-15 09:42:00,144.805,144.805,144.765,144.795,283600000.0
2009-05-15 09:43:00,144.79,144.875,144.79,144.81,260400000.0
2009-05-15 09:44:00,144.805,144.875,144.8,144.865,200000000.0
2009-05-15 09:45:00,144.865,144.93,144.865,144.915,320000000.0
2009-05-15 09:46:00,144.915,145.1,144.915,145.095,380600000.0
2009-05-15 09:47:00,145.1,145.11,145.055,145.1,254000000.0
2009-05-15 09:48:00,145.095,145.17,145.095,145.115,251800000.0
2009-05-15 09:49:00,145.115,145.19,145.115,145.155,343600000.0
2009-05-15 09:50:00,145.155,145.175,145.035,145.05,315400000.0
2009-05-15 09:51:00,145.055,145.065,145.0,145.015,177000000.0
2009-05-15 09:52:00,145.015,145.045,144.97,144.97,451600000.0
2009-05-15 09:53:00,144.97,144.975,144.93,144.965,341600000.0
2009-05-15 09:54:00,144.97,145.015,144.96,145.015,188400000.0
2009-05-15 09:55:00,145.015,145.055,145.01,145.015,137000000.0
2009-05-15 09:56:00,145.015,145.095,144.995,145.095,431600000.0
2009-05-15 09:57:00,145.08,145.11,145.065,145.11,217600000.0
2009-05-15 09:58:00,145.1,145.125,145.06,145.105,297200000.0
2009-05-15 09:59:00,145.1,145.195,145.085,145.155,279000000.0
2009-05-15 10:00:00,145.155,145.175,145.06,145.15,284000000.0
2009-05-15 10:01:00,145.15,145.16,144.925,145.01,339200000.0
2009-05-15 10:02:00,145.01,145.115,145.0,145.11,353400000.0
2009-05-15 10:03:00,145.11,145.145,145.095,145.105,369400000.0
2009-05-15 10:04:00,145.105,145.105,145.02,145.06,325000000.0
2009-05-15 10:05:00,145.06,145.1,145.015,145.05,147000000.0
2009-05-15 10:06:00,145.055,145.12,145.035,145.12,259400000.0
2009-05-15 10:07:00,145.115,145.28,145.115,145.26,522400000.0
2009-05-15 10:08:00,145.255,145.265,145.13,145.13,264600000.0
2009-05-15 10:09:00,145.13,145.145,145.055,145.065,370000000.0
2009-05-15 10:10:00,145.075,145.105,145.025,145.025,246000000.0
2009-05-15 10:11:00,145.02,145.06,144.99,145.05,167600000.0
2009-05-15 10:12:00,145.055,145.06,144.99,145.015,171600000.0
2009-05-15 10:13:00,145.02,145.19,145.02,145.18,345600000.0
2009-05-15 10:14:00,145.18,145.27,145.08,145.085,353600000.0
2009-05-15 10:15:00,145.085,145.145,145.085,145.145,157600000.0
2009-05-15 10:16:00,145.145,145.2,145.02,145.04,247400000.0
2009-05-15 10:17:00,145.04,145.07,144.935,144.98,276000000.0
2009-05-15 10:18:00,144.975,145.025,144.82,144.86,301000000.0
2009-05-15 10:19:00,144.85,144.915,144.845,144.915,201600000.0
2009-05-15 10:20:00,144.915,144.925,144.8,144.81,225200000.0
2009-05-15 10:21:00,144.805,144.835,144.805,144.835,135000000.0
2009-05-15 10:22:00,144.835,144.905,144.805,144.81,395600000.0
2009-05-15 10:23:00,144.82,144.845,144.79,144.84,309600000.0
2009-05-15 10:24:00,144.83,144.9,144.825,144.9,170800000.0
2009-05-15 10:25:00,144.915,144.915,144.84,144.875,182200000.0
2009-05-15 10:26:00,144.875,144.92,144.87,144.9,248600000.0
2009-05-15 10:27:00,144.905,144.92,144.885,144.905,362600000.0
2009-05-15 10:28:00,144.915,144.975,144.905,144.955,222800000.0
2009-05-15 10:29:00,144.955,144.955,144.89,144.89,291800000.0
2009-05-15 10:30:00,144.9,144.9,144.84,144.84,302000000.0
2009-05-15 10:31:00,144.845,144.895,144.84,144.88,283600000.0
2009-05-15 10:32:00,144.875,144.885,144.83,144.86,159600000.0
2009-05-15 10:33:00,144.865,144.865,144.84,144.855,74800000.0
2009-05-15 10:34:00,144.855,144.94,144.855,144.92,180200000.0
2009-05-15 10:35:00,144.92,144.955,144.815,144.835,239000000.0
2009-05-15 10:36:00,144.83,144.895,144.83,144.85,166400000.0
2009-05-15 10:37:00,144.845,144.86,144.795,144.805,312000000.0
2009-05-15 10:38:00,144.81,144.9,144.81,144.895,256000000.0
2009-05-15 10:39:00,144.895,144.91,144.88,144.9,303000000.0
2009-05-15 10:40:00,144.91,144.93,144.88,144.88,207000000.0
2009-05-15 10:41:00,144.88,144.88,144.795,144.815,466000000.0
2009-05-15 10:42:00,144.815,144.82,144.755,144.785,192000000.0
2009-05-15 10:43:00,144.795,144.81,144.655,144.685,259200000.0
2009-05-15 10:44:00,144.685,144.685,144.595,144.65,425800000.0
2009-05-15 10:45:00,144.65,144.65,144.575,144.585,400400000.0
2009-05-15 10:46:00,144.585,144.635,144.505,144.545,336100000.0
2009-05-15 10:47:00,144.545,144.55,144.405,144.41,664799998.0
2009-05-15 10:48:00,144.41,144.585,144.4,144.585,527799997.0
2009-05-15 10:49:00,144.575,144.585,144.495,144.545,320600001.0
2009-05-15 10:50:00,144.545,144.545,144.475,144.51,198200000.0
2009-05-15 10:51:00,144.51,144.585,144.495,144.515,427000000.0
2009-05-15 10:52:00,144.515,144.61,144.49,144.56,256400000.0
2009-05-15 10:53:00,144.56,144.65,144.55,144.65,124400000.0
2009-05-15 10:54:00,144.645,144.7,144.58,144.595,130800000.0
2009-05-15 10:55:00,144.595,144.665,144.575,144.585,376600000.0
2009-05-15 10:56:00,144.585,144.62,144.53,144.55,440400000.0
2009-05-15 10:57:00,144.555,144.565,144.48,144.495,285800000.0
2009-05-15 10:58:00,144.515,144.555,144.425,144.44,407400000.0
2009-05-15 10:59:00,144.435,144.455,144.375,144.375,454200000.0
2009-05-15 11:00:00,144.36,144.375,144.245,144.28,476800000.0
2009-05-15 11:01:00,144.285,144.485,144.285,144.465,436200000.0
2009-05-15 11:02:00,144.48,144.48,144.38,144.39,237000000.0
2009-05-15 11:03:00,144.39,144.39,144.23,144.26,340600000.0
2009-05-15 11:04:00,144.265,144.38,144.265,144.365,351800000.0
2009-05-15 11:05:00,144.365,144.43,144.365,144.405,248600000.0
2009-05-15 11:06:00,144.405,144.445,144.395,144.42,295800000.0
2009-05-15 11:07:00,144.42,144.445,144.345,144.345,239400000.0
2009-05-15 11:08:00,144.335,144.345,144.245,144.275,311800000.0
2009-05-15 11:09:00,144.27,144.39,144.27,144.355,381400000.0
2009-05-15 11:10:00,144.345,144.35,144.27,144.27,265800000.0
2009-05-15 11:11:00,144.27,144.27,144.145,144.2,453800000.0
2009-05-15 11:12:00,144.2,144.205,144.12,144.19,290800000.0
2009-05-15 11:13:00,144.18,144.195,144.04,144.065,404600000.0
2009-05-15 11:14:00,144.07,144.08,143.85,143.865,457200000.0
2009-05-15 11:15:00,143.87,143.915,143.785,143.905,474000000.0
2009-05-15 11:16:00,143.9,144.0,143.89,144.0,356400000.0
2009-05-15 11:17:00,144.0,144.055,143.98,144.035,275000001.0
2009-05-15 11:18:00,144.045,144.045,143.815,143.84,356000000.0
2009-05-15 11:19:00,143.845,143.96,143.815,143.895,436000000.0
2009-05-15 11:20:00,143.905,143.94,143.87,143.925,361200000.0
2009-05-15 11:21:00,143.925,143.955,143.89,143.95,323400000.0
2009-05-15 11:22:00,143.975,144.035,143.905,143.985,287000000.0
2009-05-15 11:23:00,143.975,144.085,143.975,144.065,259400000.0
2009-05-15 11:24:00,144.065,144.065,143.99,144.05,217400000.0
2009-05-15 11:25:00,144.05,144.105,144.045,144.07,229000000.0
2009-05-15 11:26:00,144.07,144.07,144.02,144.055,304600000.0
2009-05-15 11:27:00,144.055,144.085,144.02,144.025,206200000.0
2009-05-15 11:28:00,144.025,144.07,144.025,144.035,196000000.0
2009-05-15 11:29:00,144.035,144.035,144.0,144.005,216400000.0
2009-05-15 11:30:00,144.015,144.025,143.985,143.99,357800000.0
2009-05-15 11:31:00,143.995,143.995,143.885,143.885,318600000.0
2009-05-15 11:32:00,143.885,143.96,143.8,143.95,369200000.0
2009-05-15 11:33:00,143.94,143.94,143.83,143.875,442200000.0
2009-05-15 11:34:00,143.875,143.96,143.865,143.96,344800000.0
2009-05-15 11:35:00,143.955,143.97,143.89,143.89,331000000.0
2009-05-15 11:36:00,143.89,143.895,143.76,143.775,349400000.0
2009-05-15 11:37:00,143.77,143.78,143.685,143.7,355200000.0
2009-05-15 11:38:00,143.725,143.725,143.665,143.69,224600000.0
2009-05-15 11:39:00,143.695,143.73,143.68,143.715,450400001.0
2009-05-15 11:40:00,143.715,143.775,143.7,143.74,440200000.0
2009-05-15 11:41:00,143.74,143.83,143.74,143.815,267000000.0
2009-05-15 11:42:00,143.815,143.95,143.81,143.935,340600000.0
2009-05-15 11:43:00,143.93,143.98,143.905,143.92,162600000.0
2009-05-15 11:44:00,143.92,143.955,143.865,143.865,239400000.0
2009-05-15 11:45:00,143.865,143.94,143.825,143.875,434199999.0
2009-05-15 11:46:00,143.875,143.92,143.865,143.915,187400000.0
2009-05-15 11:47:00,143.91,144.04,143.91,144.035,194600000.0
2009-05-15 11:48:00,144.02,144.025,143.96,144.01,365600000.0
2009-05-15 11:49:00,144.01,144.13,144.01,144.125,229200000.0
2009-05-15 11:50:00,144.11,144.165,143.935,143.935,238000000.0
2009-05-15 11:51:00,143.9,143.925,143.88,143.92,340000000.0
2009-05-15 11:52:00,143.925,143.955,143.92,143.955,351200000.0
2009-05-15 11:53:00,143.955,144.0,143.945,143.985,353200000.0
2009-05-15 11:54:00,143.98,144.065,143.98,144.055,253800000.0
2009-05-15 11:55:00,144.06,144.095,144.015,144.035,395200000.0
2009-05-15 11:56:00,144.03,144.045,144.015,144.015,205800000.0
2009-05-15 11:57:00,144.0,144.025,143.9,143.955,436000000.0
2009-05-15 11:58:00,143.95,143.95,143.91,143.93,269800000.0
2009-05-15 11:59:00,143.92,143.955,143.89,143.91,486800000.0
2009-05-15 12:00:00,143.915,143.965,143.88,143.885,288400000.0
2009-05-15 12:01:00,143.885,143.905,143.885,143.9,59000000.0
2009-05-15 12:02:00,143.9,143.9,143.72,143.74,376000000.0
2009-05-15 12:03:00,143.745,143.835,143.74,143.805,188800000.0
2009-05-15 12:04:00,143.815,143.815,143.79,143.8,123200000.0
2009-05-15 12:05:00,143.8,143.83,143.79,143.83,206000000.0
2009-05-15 12:06:00,143.84,143.905,143.825,143.895,348400000.0
2009-05-15 12:07:00,143.895,143.985,143.885,143.905,304400000.0
2009-05-15 12:08:00,143.91,144.01,143.91,144.005,246400000.0
2009-05-15 12:09:00,144.005,144.015,143.93,143.93,214000000.0
2009-05-15 12:10:00,143.93,143.945,143.895,143.93,267000000.0
2009-05-15 12:11:00,143.93,143.965,143.92,143.945,25600000.0
2009-05-15 12:12:00,143.945,143.96,143.89,143.905,132400000.0
2009-05-15 12:13:00,143.905,143.905,143.87,143.89,234600000.0
2009-05-15 12:14:00,143.885,143.91,143.8,143.82,147000000.0
2009-05-15 12:15:00,143.805,143.815,143.775,143.785,292600000.0
2009-05-15 12:16:00,143.78,143.78,143.69,143.7,283800000.0
2009-05-15 12:17:00,143.71,143.785,143.71,143.77,222400000.0
2009-05-15 12:18:00,143.76,143.855,143.75,143.855,266800000.0
2009-05-15 12:19:00,143.845,143.855,143.825,143.845,295200000.0
2009-05-15 12:20:00,143.84,143.865,143.675,143.675,231400000.0
2009-05-15 12:21:00,143.69,143.69,143.62,143.63,153500000.0
2009-05-15 12:22:00,143.63,143.63,143.545,143.545,213600000.0
2009-05-15 12:23:00,143.545,143.575,143.54,143.55,266200000.0
2009-05-15 12:24:00,143.565,143.665,143.55,143.66,389600000.0
2009-05-15 12:25:00,143.66,143.675,143.57,143.61,291000000.0
2009-05-15 12:26:00,143.61,143.61,143.54,143.57,205600000.0
2009-05-15 12:27:00,143.57,143.65,143.565,143.63,330800000.0
2009-05-15 12:28:00,143.63,143.665,143.595,143.655,371200000.0
2009-05-15 12:29:00,143.65,143.665,143.635,143.655,263200000.0
2009-05-15 12:30:00,143.65,143.655,143.62,143.65,184200000.0
2009-05-15 12:31:00,143.655,143.755,143.65,143.75,115000000.0
2009-05-15 12:32:00,143.745,143.79,143.745,143.775,219000000.0
2009-05-15 12:33:00,143.8,143.845,143.775,143.82,244200000.0
2009-05-15 12:34:00,143.825,143.835,143.785,143.79,234200000.0
2009-05-15 12:35:00,143.805,143.85,143.785,143.85,333800000.0
2009-05-15 12:36:00,143.85,143.94,143.835,143.94,305400000.0
2009-05-15 12:37:00,143.94,143.955,143.885,143.91,159200000.0
2009-05-15 12:38:00,143.91,143.92,143.85,143.915,188200000.0
2009-05-15 12:39:00,143.915,143.94,143.895,143.915,207200000.0
2009-05-15 12:40:00,143.905,143.91,143.83,143.855,440200000.0
2009-05-15 12:41:00,143.86,143.86,143.795,143.84,238400000.0
2009-05-15 12:42:00,143.84,143.88,143.83,143.88,183600000.0
2009-05-15 12:43:00,143.88,143.985,143.88,143.97,194400000.0
2009-05-15 12:44:00,143.995,144.07,143.945,144.065,402400000.0
2009-05-15 12:45:00,144.07,144.09,144.02,144.025,367000000.0
2009-05-15 12:46:00,144.025,144.1,144.025,144.045,414800000.0
2009-05-15 12:47:00,144.045,144.09,144.035,144.05,357200000.0
2009-05-15 12:48:00,144.05,144.105,144.03,144.065,372400000.0
2009-05-15 12:49:00,144.075,144.075,144.045,144.045,104600000.0
2009-05-15 12:50:00,144.045,144.06,144.015,144.045,240600000.0
2009-05-15 12:51:00,144.04,144.055,144.005,144.035,400800000.0
2009-05-15 12:52:00,144.035,144.085,144.025,144.05,267600000.0
2009-05-15 12:53:00,144.05,144.07,144.03,144.06,162600000.0
2009-05-15 12:54:00,144.055,144.065,144.03,144.065,123800000.0
2009-05-15 12:55:00,144.07,144.09,144.025,144.025,225000000.0
2009-05-15 12:56:00,144.025,144.065,144.025,144.04,235200000.0
2009-05-15 12:57:00,144.04,144.06,144.005,144.005,223800000.0
2009-05-15 12:58:00,144.005,144.1,144.005,144.04,455800000.0
2009-05-15 12:59:00,144.035,144.125,143.975,144.125,485200000.0
2009-05-15 13:00:00,144.125,144.125,143.915,143.935,349200000.0
2009-05-15 13:01:00,143.935,143.95,143.915,143.925,341800000.0
2009-05-15 13:02:00,143.925,144.025,143.925,143.99,367400000.0
2009-05-15 13:03:00,144.0,144.025,143.97,143.995,131000000.0
2009-05-15 13:04:00,143.995,144.015,143.96,143.995,194800000.0
2009-05-15 13:05:00,144.005,144.045,143.985,144.03,95800000.0
2009-05-15 13:06:00,144.03,144.075,144.03,144.05,215800000.0
2009-05-15 13:07:00,144.065,144.095,144.04,144.07,373200000.0
2009-05-15 13:08:00,144.07,144.085,144.015,144.025,440800000.0
2009-05-15 13:09:00,144.025,144.065,144.015,144.04,192400000.0
2009-05-15 13:10:00,144.045,144.055,144.005,144.025,385600000.0
2009-05-15 13:11:00,144.02,144.08,143.995,144.08,289000000.0
2009-05-15 13:12:00,144.07,144.195,144.065,144.165,279800000.0
2009-05-15 13:13:00,144.17,144.21,144.17,144.2,143000000.0
2009-05-15 13:14:00,144.21,144.29,144.21,144.215,307600000.0
2009-05-15 13:15:00,144.225,144.23,144.1,144.105,549000000.0
2009-05-15 13:16:00,144.105,144.11,144.065,144.1,312800000.0
2009-05-15 13:17:00,144.1,144.16,144.09,144.14,298600000.0
2009-05-15 13:18:00,144.15,144.16,144.15,144.16,174600000.0
2009-05-15 13:19:00,144.13,144.14,144.065,144.12,119400000.0
2009-05-15 13:20:00,144.12,144.18,144.115,144.18,274800000.0
2009-05-15 13:21:00,144.17,144.21,144.16,144.185,411800000.0
2009-05-15 13:22:00,144.19,144.19,144.12,144.165,328600000.0
2009-05-15 13:23:00,144.18,144.215,144.155,144.19,281600000.0
2009-05-15 13:24:00,144.18,144.235,144.135,144.215,315000000.0
2009-05-15 13:25:00,144.21,144.265,144.155,144.265,371200000.0
2009-05-15 13:26:00,144.265,144.345,144.255,144.28,364400000.0
2009-05-15 13:27:00,144.29,144.355,144.29,144.35,149400000.0
2009-05-15 13:28:00,144.375,144.38,144.305,144.32,347600000.0
2009-05-15 13:29:00,144.34,144.36,144.285,144.29,240400000.0
2009-05-15 13:30:00,144.285,144.305,144.27,144.27,239000000.0
2009-05-15 13:31:00,144.285,144.285,144.225,144.245,154600000.0
2009-05-15 13:32:00,144.245,144.33,144.245,144.31,168400000.0
2009-05-15 13:33:00,144.31,144.365,144.285,144.315,155800000.0
2009-05-15 13:34:00,144.315,144.315,144.28,144.28,123800000.0
2009-05-15 13:35:00,144.27,144.28,144.23,144.275,194400000.0
2009-05-15 13:36:00,144.265,144.295,144.255,144.28,115000000.0
2009-05-15 13:37:00,144.28,144.28,144.23,144.24,129800000.0
2009-05-15 13:38:00,144.24,144.325,144.23,144.285,177000000.0
2009-05-15 13:39:00,144.27,144.365,144.27,144.36,153000000.0
2009-05-15 13:40:00,144.37,144.485,144.37,144.475,282200000.0
2009-05-15 13:41:00,144.475,144.535,144.425,144.515,303400000.0
2009-05-15 13:42:00,144.525,144.535,144.48,144.51,268800000.0
2009-05-15 13:43:00,144.505,144.505,144.435,144.46,319800000.0
2009-05-15 13:44:00,144.455,144.515,144.455,144.505,139600000.0
2009-05-15 13:45:00,144.51,144.545,144.45,144.455,344200000.0
2009-05-15 13:46:00,144.47,144.47,144.355,144.42,409400002.0
2009-05-15 13:47:00,144.42,144.45,144.36,144.385,357000000.0
2009-05-15 13:48:00,144.385,144.39,144.35,144.36,270200000.0
2009-05-15 13:49:00,144.37,144.475,144.365,144.475,214000000.0
2009-05-15 13:50:00,144.49,144.53,144.45,144.45,358800000.0
2009-05-15 13:51:00,144.45,144.45,144.35,144.375,384600000.0
2009-05-15 13:52:00,144.365,144.39,144.325,144.335,276600000.0
2009-05-15 13:53:00,144.35,144.38,144.31,144.375,435000000.0
2009-05-15 13:54:00,144.375,144.395,144.345,144.345,120200000.0
2009-05-15 13:55:00,144.34,144.365,144.265,144.265,397199999.0
2009-05-15 13:56:00,144.265,144.3,144.215,144.285,413200000.0
2009-05-15 13:57:00,144.275,144.3,144.255,144.295,255800000.0
2009-05-15 13:58:00,144.3,144.455,144.28,144.43,284600000.0
2009-05-15 13:59:00,144.425,144.49,144.355,144.39,397200000.0
2009-05-15 14:00:00,144.39,144.39,144.205,144.315,553800000.0
2009-05-15 14:01:00,144.32,144.405,144.315,144.355,406800000.0
2009-05-15 14:02:00,144.345,144.48,144.335,144.44,441800000.0
2009-05-15 14:03:00,144.435,144.44,144.345,144.41,311400000.0
2009-05-15 14:04:00,144.41,144.41,144.35,144.4,402000000.0
2009-05-15 14:05:00,144.4,144.5,144.395,144.485,455000000.0
2009-05-15 14:06:00,144.475,144.625,144.455,144.61,485200000.0
2009-05-15 14:07:00,144.615,144.71,144.58,144.69,296800000.0
2009-05-15 14:08:00,144.69,144.695,144.62,144.62,399000000.0
2009-05-15 14:09:00,144.62,144.655,144.595,144.595,474400000.0
2009-05-15 14:10:00,144.595,144.63,144.585,144.61,478600000.0
2009-05-15 14:11:00,144.61,144.655,144.58,144.64,456600000.0
2009-05-15 14:12:00,144.64,144.67,144.575,144.585,516000000.0
2009-05-15 14:13:00,144.585,144.64,144.57,144.64,320000000.0
2009-05-15 14:14:00,144.64,144.645,144.515,144.515,369600000.0
2009-05-15 14:15:00,144.515,144.515,144.43,144.485,393200000.0
2009-05-15 14:16:00,144.5,144.505,144.435,144.47,284600000.0
2009-05-15 14:17:00,144.475,144.555,144.475,144.505,237000000.0
2009-05-15 14:18:00,144.505,144.535,144.485,144.525,411000000.0
2009-05-15 14:19:00,144.53,144.61,144.515,144.595,297600000.0
2009-05-15 14:20:00,144.595,144.67,144.57,144.665,174200000.0
2009-05-15 14:21:00,144.665,144.665,144.575,144.59,198200000.0
2009-05-15 14:22:00,144.605,144.615,144.505,144.51,269200000.0
2009-05-15 14:23:00,144.51,144.515,144.41,144.43,348800000.0
2009-05-15 14:24:00,144.44,144.46,144.425,144.45,176400000.0
2009-05-15 14:25:00,144.455,144.495,144.45,144.485,285200000.0
2009-05-15 14:26:00,144.48,144.53,144.45,144.45,405000000.0
2009-05-15 14:27:00,144.45,144.45,144.345,144.425,403200000.0
2009-05-15 14:28:00,144.425,144.44,144.355,144.36,418199999.0
2009-05-15 14:29:00,144.35,144.415,144.335,144.385,357199998.0
2009-05-15 14:30:00,144.38,144.64,144.37,144.615,427000000.0
2009-05-15 14:31:00,144.615,144.745,144.595,144.675,405200000.0
2009-05-15 14:32:00,144.695,144.775,144.64,144.72,542400000.0
2009-05-15 14:33:00,144.71,144.775,144.66,144.76,522200000.0
2009-05-15 14:34:00,144.76,144.915,144.74,144.81,363200000.0
2009-05-15 14:35:00,144.785,144.855,144.765,144.81,275400000.0
2009-05-15 14:36:00,144.81,144.89,144.8,144.86,388400000.0
2009-05-15 14:37:00,144.87,144.92,144.85,144.875,196200000.0
2009-05-15 14:38:00,144.895,144.965,144.895,144.93,236600000.0
2009-05-15 14:39:00,144.92,144.97,144.845,144.955,137000000.0
2009-05-15 14:40:00,144.95,144.95,144.86,144.875,243200000.0
2009-05-15 14:41:00,144.87,144.905,144.855,144.905,266800000.0
2009-05-15 14:42:00,144.9,144.9,144.845,144.845,231200000.0
2009-05-15 14:43:00,144.85,144.855,144.72,144.73,420400000.0
2009-05-15 14:44:00,144.725,144.725,144.645,144.67,573000000.0
2009-05-15 14:45:00,144.665,144.785,144.61,144.76,410200001.0
2009-05-15 14:46:00,144.76,144.925,144.755,144.92,507400000.0
2009-05-15 14:47:00,144.92,144.935,144.835,144.905,451800000.0
2009-05-15 14:48:00,144.9,145.11,144.86,145.085,412400000.0
2009-05-15 14:49:00,145.09,145.1,145.025,145.095,537600000.0
2009-05-15 14:50:00,145.085,145.115,145.05,145.11,566200000.0
2009-05-15 14:51:00,145.115,145.16,145.08,145.1,483400000.0
2009-05-15 14:52:00,145.095,145.125,145.05,145.065,497400000.0
2009-05-15 14:53:00,145.13,145.4,145.13,145.385,416400000.0
2009-05-15 14:54:00,145.38,145.435,145.265,145.415,423200000.0
2009-05-15 14:55:00,145.42,145.49,145.375,145.425,360400000.0
2009-05-15 14:56:00,145.425,145.46,145.375,145.445,283000000.0
2009-05-15 14:57:00,145.445,145.46,145.375,145.38,265400000.0
2009-05-15 14:58:00,145.38,145.445,145.305,145.335,384600000.0
2009-05-15 14:59:00,145.34,145.38,145.26,145.29,527000000.0
2009-05-15 15:00:00,145.285,145.415,145.285,145.405,416400000.0
2009-05-15 15:01:00,145.41,145.47,145.36,145.36,422600000.0
2009-05-15 15:02:00,145.375,145.405,145.32,145.33,260400000.0
2009-05-15 15:03:00,145.325,145.43,145.285,145.43,458200000.0
2009-05-15 15:04:00,145.43,145.49,145.43,145.435,447600000.0
2009-05-15 15:05:00,145.405,145.425,145.36,145.37,533000000.0
2009-05-15 15:06:00,145.37,145.495,145.37,145.485,290600000.0
2009-05-15 15:07:00,145.48,145.48,145.425,145.435,238400000.0
2009-05-15 15:08:00,145.435,145.5,145.435,145.485,238600000.0
2009-05-15 15:09:00,145.485,145.51,145.43,145.43,438200000.0
2009-05-15 15:10:00,145.445,145.48,145.43,145.465,310200000.0
2009-05-15 15:11:00,145.46,145.495,145.445,145.49,218200000.0
2009-05-15 15:12:00,145.505,145.525,145.485,145.495,285400000.0
2009-05-15 15:13:00,145.49,145.515,145.42,145.425,344600000.0
2009-05-15 15:14:00,145.435,145.485,145.35,145.4,182600000.0
2009-05-15 15:15:00,145.4,145.5,145.34,145.49,389600000.0
2009-05-15 15:16:00,145.505,145.61,145.505,145.545,363600000.0
2009-05-15 15:17:00,145.545,145.545,145.505,145.545,326000000.0
2009-05-15 15:18:00,145.545,145.795,145.515,145.785,356800000.0
2009-05-15 15:19:00,145.795,145.845,145.795,145.795,598800000.0
2009-05-15 15:20:00,145.795,145.93,145.785,145.88,591600000.0
2009-05-15 15:21:00,145.88,145.915,145.835,145.845,549799999.0
2009-05-15 15:22:00,145.85,145.855,145.725,145.735,451600000.0
2009-05-15 15:23:00,145.73,145.735,145.66,145.66,541800000.0
2009-05-15 15:24:00,145.66,145.66,145.6,145.645,604000000.0
2009-05-15 15:25:00,145.645,145.665,145.63,145.65,261800000.0
2009-05-15 15:26:00,145.645,145.66,145.63,145.64,586200000.0
2009-05-15 15:27:00,145.64,145.645,145.595,145.615,373000000.0
2009-05-15 15:28:00,145.62,145.635,145.595,145.625,462800000.0
2009-05-15 15:29:00,145.625,145.645,145.6,145.63,595200000.0
2009-05-15 15:30:00,145.64,145.655,145.585,145.585,481200000.0
2009-05-15 15:31:00,145.585,145.585,145.525,145.535,507200000.0
2009-05-15 15:32:00,145.54,145.545,145.51,145.54,462200000.0
2009-05-15 15:33:00,145.55,145.575,145.53,145.55,524800000.0
2009-05-15 15:34:00,145.55,145.72,145.51,145.71,547599999.0
2009-05-15 15:35:00,145.71,145.86,145.71,145.8,665600000.0
2009-05-15 15:36:00,145.745,145.76,145.63,145.69,595400000.0
2009-05-15 15:37:00,145.69,145.715,145.585,145.68,612400000.0
2009-05-15 15:38:00,145.68,145.695,145.52,145.545,579300000.0
2009-05-15 15:39:00,145.555,145.57,145.535,145.55,466000000.0
2009-05-15 15:40:00,145.55,145.58,145.395,145.48,684200000.0
2009-05-15 15:41:00,145.475,145.525,145.265,145.275,611800000.0
2009-05-15 15:42:00,145.265,145.365,145.245,145.34,518000000.0
2009-05-15 15:43:00,145.34,145.395,145.315,145.355,461800000.0
2009-05-15 15:44:00,145.33,145.385,145.265,145.365,544800000.0
2009-05-15 15:45:00,145.385,145.455,145.365,145.435,478400000.0
2009-05-15 15:46:00,145.43,145.435,145.325,145.425,435400000.0
2009-05-15 15:47:00,145.425,145.43,145.345,145.375,507800000.0
2009-05-15 15:48:00,145.365,145.485,145.35,145.465,546200000.0
2009-05-15 15:49:00,145.46,145.58,145.435,145.58,506200000.0
2009-05-15 15:50:00,145.585,145.605,145.485,145.52,614400000.0
2009-05-15 15:51:00,145.52,145.605,145.49,145.58,340200000.0
2009-05-15 15:52:00,145.58,145.59,145.51,145.555,441000000.0
2009-05-15 15:53:00,145.555,145.595,145.505,145.57,341000000.0
2009-05-15 15:54:00,145.575,145.635,145.575,145.615,388600000.0
2009-05-15 15:55:00,145.635,145.67,145.54,145.665,552800001.0
2009-05-15 15:56:00,145.66,145.765,145.65,145.66,498200000.0
2009-05-15 15:57:00,145.66,145.73,145.55,145.645,436000000.0
2009-05-15 15:58:00,145.64,145.73,145.58,145.625,416400000.0
2009-05-15 15:59:00,145.63,145.695,145.61,145.62,433200000.0
2009-05-15 16:00:00,145.615,145.615,145.435,145.505,585200000.0
2009-05-15 16:01:00,145.51,145.565,145.345,145.35,552000000.0
2009-05-15 16:02:00,145.35,145.36,145.18,145.18,671000002.0
2009-05-15 16:03:00,145.175,145.22,145.135,145.22,328000000.0
2009-05-15 16:04:00,145.22,145.32,145.205,145.26,482400000.0
2009-05-15 16:05:00,145.26,145.31,145.245,145.3,530800000.0
2009-05-15 16:06:00,145.295,145.335,145.26,145.27,439400000.0
2009-05-15 16:07:00,145.265,145.305,145.19,145.3,512200000.0
2009-05-15 16:08:00,145.3,145.375,145.3,145.31,436400000.0
2009-05-15 16:09:00,145.3,145.355,145.28,145.355,159600000.0
2009-05-15 16:10:00,145.37,145.395,145.235,145.24,206600000.0
2009-05-15 16:11:00,145.235,145.3,145.14,145.295,336200000.0
2009-05-15 16:12:00,145.29,145.295,145.175,145.175,178900000.0
2009-05-15 16:13:00,145.175,145.18,145.07,145.125,80800000.0
2009-05-15 16:14:00,145.12,145.125,144.995,145.105,262800000.0
2009-05-15 16:15:00,145.1,145.12,144.995,145.055,269600000.0
2009-05-15 16:16:00,145.04,145.1,145.035,145.1,122200000.0
2009-05-15 16:17:00,145.11,145.11,145.04,145.105,151800000.0
2009-05-15 16:18:00,145.1,145.22,145.095,145.125,178800000.0
2009-05-15 16:19:00,145.12,145.215,145.12,145.18,306400000.0
2009-05-15 16:20:00,145.17,145.175,145.095,145.13,304600000.0
2009-05-15 16:21:00,145.13,145.165,145.075,145.08,219600000.0
2009-05-15 16:22:00,145.08,145.175,145.04,145.16,301800000.0
2009-05-15 16:23:00,145.15,145.195,145.095,145.165,111000000.0
2009-05-15 16:24:00,145.16,145.2,145.14,145.19,276600000.0
2009-05-15 16:25:00,145.21,145.355,145.19,145.315,212200000.0
2009-05-15 16:26:00,145.305,145.325,145.27,145.29,265800000.0
2009-05-15 16:27:00,145.29,145.35,145.27,145.29,405600000.0
2009-05-15 16:28:00,145.29,145.38,145.29,145.38,322800000.0
2009-05-15 16:29:00,145.39,145.39,145.355,145.375,224000000.0
2009-05-15 16:30:00,145.375,145.455,145.325,145.33,424000000.0
2009-05-15 16:31:00,145.335,145.355,145.26,145.29,483800000.0
2009-05-15 16:32:00,145.29,145.29,145.22,145.26,610600001.0
2009-05-15 16:33:00,145.255,145.38,145.255,145.375,425000000.0
2009-05-15 16:34:00,145.375,145.41,145.34,145.41,476600000.0
2009-05-15 16:35:00,145.41,145.48,145.41,145.42,441200000.0
2009-05-15 16:36:00,145.42,145.475,145.4,145.42,487800000.0
2009-05-15 16:37:00,145.42,145.49,145.415,145.43,663800000.0
2009-05-15 16:38:00,145.43,145.455,145.4,145.425,574200000.0
2009-05-15 16:39:00,145.42,145.54,145.415,145.535,570200000.0
2009-05-15 16:40:00,145.535,145.625,145.535,145.57,601000000.0
2009-05-15 16:41:00,145.57,145.63,145.525,145.585,516400000.0
2009-05-15 16:42:00,145.575,145.62,145.575,145.595,438200000.0
2009-05-15 16:43:00,145.595,145.665,145.595,145.63,500000000.0
2009-05-15 16:44:00,145.65,145.725,145.65,145.7,304800000.0
2009-05-15 16:45:00,145.7,145.78,145.68,145.755,328800000.0
2009-05-15 16:46:00,145.755,145.755,145.605,145.605,407800000.0
2009-05-15 16:47:00,145.605,145.68,145.56,145.66,269800000.0
2009-05-15 16:48:00,145.655,145.67,145.595,145.605,248200000.0
2009-05-15 16:49:00,145.605,145.615,145.555,145.585,193000000.0
2009-05-15 16:50:00,145.585,145.68,145.57,145.675,303000000.0
2009-05-15 16:51:00,145.68,145.68,145.6,145.64,233400000.0
2009-05-15 16:52:00,145.665,145.675,145.49,145.5,315600000.0
2009-05-15 16:53:00,145.5,145.525,145.43,145.485,174400000.0
2009-05-15 16:54:00,145.49,145.52,145.44,145.515,197800000.0
2009-05-15 16:55:00,145.51,145.545,145.445,145.5,280200000.0
2009-05-15 16:56:00,145.5,145.515,145.45,145.47,433600000.0
2009-05-15 16:57:00,145.47,145.575,145.465,145.565,633400000.0
2009-05-15 16:58:00,145.56,145.605,145.535,145.585,686400001.0
2009-05-15 16:59:00,145.575,145.575,145.46,145.47,350400000.0
2009-05-15 17:00:00,145.465,145.465,145.355,145.39,600000000.0
2009-05-15 17:01:00,145.39,145.44,145.38,145.41,299400000.0
2009-05-15 17:02:00,145.41,145.435,145.395,145.395,225200000.0
2009-05-15 17:03:00,145.395,145.43,145.395,145.43,85800000.0
2009-05-15 17:04:00,145.43,145.515,145.43,145.5,111800000.0
2009-05-15 17:05:00,145.5,145.5,145.385,145.385,470800000.0
2009-05-15 17:06:00,145.385,145.395,145.265,145.265,418200000.0
2009-05-15 17:07:00,145.265,145.32,145.205,145.285,268600000.0
2009-05-15 17:08:00,145.29,145.375,145.25,145.355,136000000.0
2009-05-15 17:09:00,145.32,145.39,145.28,145.39,209000000.0
2009-05-15 17:10:00,145.385,145.385,145.335,145.385,159600000.0
2009-05-15 17:11:00,145.385,145.445,145.375,145.435,361600000.0
2009-05-15 17:12:00,145.43,145.51,145.41,145.465,366800000.0
2009-05-15 17:13:00,145.46,145.485,145.375,145.405,230400000.0
2009-05-15 17:14:00,145.395,145.48,145.395,145.455,319800000.0
2009-05-15 17:15:00,145.455,145.49,145.435,145.465,367400000.0
2009-05-15 17:16:00,145.46,145.46,145.415,145.445,189800000.0
2009-05-15 17:17:00,145.45,145.45,145.41,145.415,313000000.0
2009-05-15 17:18:00,145.415,145.415,145.225,145.295,478200000.0
2009-05-15 17:19:00,145.295,145.37,145.19,145.235,242200000.0
2009-05-15 17:20:00,145.235,145.235,145.19,145.21,108000000.0
2009-05-15 17:21:00,145.215,145.235,144.94,144.94,384000000.0
2009-05-15 17:22:00,144.925,144.975,144.83,144.965,291800000.0
2009-05-15 17:23:00,144.965,145.03,144.93,145.025,233999999.0
2009-05-15 17:24:00,145.03,145.035,144.98,145.035,291000000.0
2009-05-15 17:25:00,145.035,145.06,144.96,145.035,458000000.0
2009-05-15 17:26:00,145.045,145.095,145.01,145.015,499000000.0
2009-05-15 17:27:00,145.015,145.04,144.69,144.74,319700000.0
2009-05-15 17:28:00,144.74,144.825,144.685,144.685,415600002.0
2009-05-15 17:29:00,144.685,144.82,144.685,144.79,593000000.0
2009-05-15 17:30:00,144.8,144.81,144.585,144.59,350800000.0
2009-05-15 17:31:00,144.585,144.7,144.565,144.685,210000000.0
2009-05-15 17:32:00,144.685,144.695,144.57,144.63,213200000.0
2009-05-15 17:33:00,144.625,144.71,144.57,144.71,347600000.0
2009-05-15 17:34:00,144.71,144.78,144.67,144.755,294000001.0
2009-05-15 17:35:00,144.76,144.9,144.75,144.885,429200000.0
2009-05-15 17:36:00,144.885,144.89,144.79,144.84,391600001.0
2009-05-15 17:37:00,144.84,144.87,144.775,144.8,525000000.0
2009-05-15 17:38:00,144.795,144.81,144.715,144.725,558600000.0
2009-05-15 17:39:00,144.725,144.775,144.675,144.68,529400000.0
2009-05-15 17:40:00,144.675,144.745,144.645,144.745,421800000.0
2009-05-15 17:41:00,144.75,144.755,144.69,144.71,381200000.0
2009-05-15 17:42:00,144.71,144.73,144.67,144.725,496600000.0
2009-05-15 17:43:00,144.72,144.755,144.665,144.72,290600000.0
2009-05-15 17:44:00,144.73,144.77,144.66,144.66,359600000.0
2009-05-15 17:45:00,144.665,144.725,144.66,144.72,368200000.0
2009-05-15 17:46:00,144.72,144.775,144.71,144.76,490200000.0
2009-05-15 17:47:00,144.775,144.855,144.775,144.825,314000001.0
2009-05-15 17:48:00,144.83,144.83,144.71,144.715,593400000.0
2009-05-15 17:49:00,144.715,144.735,144.665,144.67,329800000.0
2009-05-15 17:50:00,144.67,144.71,144.63,144.63,121000000.0
2009-05-15 17:51:00,144.645,144.65,144.58,144.58,387400001.0
2009-05-15 17:52:00,144.59,144.625,144.56,144.595,553400000.0
2009-05-15 17:53:00,144.585,144.585,144.44,144.485,452599995.0
2009-05-15 17:54:00,144.485,144.515,144.42,144.465,358000000.0
2009-05-15 17:55:00,144.475,144.49,144.395,144.415,619000001.0
2009-05-15 17:56:00,144.415,144.45,144.37,144.375,312800000.0
2009-05-15 17:57:00,144.38,144.38,144.16,144.175,656000000.0
2009-05-15 17:58:00,144.165,144.49,144.155,144.49,494600000.0
2009-05-15 17:59:00,144.495,144.54,144.355,144.415,857000000.0
2009-05-15 18:00:00,144.425,144.5,144.39,144.46,481400000.0
2009-05-15 18:01:00,144.455,144.485,144.385,144.465,472400000.0
2009-05-15 18:02:00,144.46,144.825,144.45,144.815,596400001.0
2009-05-15 18:03:00,144.83,144.83,144.745,144.79,400200000.0
2009-05-15 18:04:00,144.785,144.85,144.735,144.8,517200000.0
2009-05-15 18:05:00,144.8,144.83,144.73,144.82,517800000.0
2009-05-15 18:06:00,144.83,144.845,144.765,144.765,312400000.0
2009-05-15 18:07:00,144.72,144.725,144.675,144.695,253600000.0
2009-05-15 18:08:00,144.7,144.715,144.645,144.66,119800000.0
2009-05-15 18:09:00,144.66,144.735,144.61,144.705,468200000.0
2009-05-15 18:10:00,144.705,144.71,144.65,144.665,748800001.0
2009-05-15 18:11:00,144.655,144.715,144.655,144.7,379200000.0
2009-05-15 18:12:00,144.7,144.855,144.7,144.855,511400000.0
2009-05-15 18:13:00,144.855,144.93,144.79,144.825,429800000.0
2009-05-15 18:14:00,144.825,144.865,144.82,144.84,221200000.0
2009-05-15 18:15:00,144.84,144.845,144.75,144.79,696800000.0
2009-05-15 18:16:00,144.79,144.79,144.74,144.78,475200000.0
2009-05-15 18:17:00,144.77,144.77,144.67,144.735,223000000.0
2009-05-15 18:18:00,144.735,144.775,144.73,144.74,277400000.0
2009-05-15 18:19:00,144.74,144.755,144.695,144.695,160400000.0
2009-05-15 18:20:00,144.695,144.725,144.69,144.705,157000000.0
2009-05-15 18:21:00,144.705,144.715,144.63,144.645,278600000.0
2009-05-15 18:22:00,144.655,144.675,144.64,144.65,295400000.0
2009-05-15 18:23:00,144.65,144.735,144.645,144.725,400400000.0
2009-05-15 18:24:00,144.725,144.74,144.58,144.68,569000000.0
2009-05-15 18:25:00,144.68,144.755,144.65,144.755,544400000.0
2009-05-15 18:26:00,144.75,144.81,144.725,144.745,650800000.0
2009-05-15 18:27:00,144.745,144.745,144.71,144.725,420400000.0
2009-05-15 18:28:00,144.725,144.75,144.63,144.63,555000000.0
2009-05-15 18:29:00,144.63,144.675,144.625,144.675,437600000.0
2009-05-15 18:30:00,144.675,144.705,144.65,144.675,328000000.0
2009-05-15 18:31:00,144.67,144.765,144.65,144.765,427200000.0
2009-05-15 18:32:00,144.76,144.775,144.715,144.75,388000000.0
2009-05-15 18:33:00,144.75,144.775,144.735,144.735,216400000.0
2009-05-15 18:34:00,144.735,144.74,144.73,144.735,37000000.0
2009-05-15 18:35:00,144.735,144.735,144.665,144.69,377000000.0
2009-05-15 18:36:00,144.7,144.7,144.555,144.585,528600000.0
2009-05-15 18:37:00,144.585,144.64,144.57,144.595,480999999.0
2009-05-15 18:38:00,144.595,144.61,144.58,144.59,248200000.0
2009-05-15 18:39:00,144.6,144.745,144.585,144.705,563400000.0
2009-05-15 18:40:00,144.71,144.71,144.635,144.68,269200000.0
2009-05-15 18:41:00,144.68,144.7,144.65,144.675,438600000.0
2009-05-15 18:42:00,144.675,144.72,144.655,144.7,429200000.0
2009-05-15 18:43:00,144.7,144.72,144.69,144.69,443200001.0
2009-05-15 18:44:00,144.7,144.715,144.69,144.7,159400000.0
2009-05-15 18:45:00,144.7,144.715,144.65,144.685,310600000.0
2009-05-15 18:46:00,144.68,144.7,144.66,144.675,151800000.0
2009-05-15 18:47:00,144.665,144.665,144.54,144.585,446999999.0
2009-05-15 18:48:00,144.585,144.585,144.48,144.485,397000000.0
2009-05-15 18:49:00,144.5,144.505,144.43,144.45,399000000.0
2009-05-15 18:50:00,144.455,144.46,144.395,144.43,549400000.0
2009-05-15 18:51:00,144.425,144.43,144.405,144.41,307000000.0
2009-05-15 18:52:00,144.41,144.415,144.36,144.36,593800000.0
2009-05-15 18:53:00,144.36,144.36,144.295,144.32,430600000.0
2009-05-15 18:54:00,144.32,144.33,144.275,144.28,304400000.0
2009-05-15 18:55:00,144.28,144.28,144.17,144.18,564000000.0
2009-05-15 18:56:00,144.175,144.185,144.015,144.015,417200000.0
2009-05-15 18:57:00,144.015,144.035,143.965,143.97,502399999.0
2009-05-15 18:58:00,143.975,144.015,143.975,143.98,354400000.0
2009-05-15 18:59:00,143.98,144.01,143.975,144.005,320000000.0
2009-05-15 19:00:00,143.98,144.03,143.96,144.005,478200000.0
2009-05-15 19:01:00,144.01,144.03,143.955,144.02,417600000.0
2009-05-15 19:02:00,144.03,144.145,144.025,144.095,461200001.0
2009-05-15 19:03:00,144.08,144.095,144.05,144.08,250400000.0
2009-05-15 19:04:00,144.08,144.1,144.065,144.095,282600000.0
2009-05-15 19:05:00,144.095,144.14,144.09,144.14,328400000.0
2009-05-15 19:06:00,144.135,144.17,144.13,144.165,161600000.0
2009-05-15 19:07:00,144.165,144.21,144.165,144.2,188000000.0
2009-05-15 19:08:00,144.205,144.205,144.17,144.18,102800000.0
2009-05-15 19:09:00,144.18,144.27,144.18,144.255,213200000.0
2009-05-15 19:10:00,144.255,144.255,144.22,144.225,51000000.0
2009-05-15 19:11:00,144.225,144.225,144.185,144.2,118200000.0
2009-05-15 19:12:00,144.22,144.315,144.22,144.315,198400000.0
2009-05-15 19:13:00,144.32,144.32,144.28,144.31,105600000.0
2009-05-15 19:14:00,144.325,144.375,144.315,144.35,440800000.0
2009-05-15 19:15:00,144.365,144.43,144.36,144.43,300800000.0
2009-05-15 19:16:00,144.43,144.51,144.43,144.5,386800000.0
2009-05-15 19:17:00,144.51,144.59,144.51,144.525,462000000.0
2009-05-15 19:18:00,144.525,144.525,144.435,144.435,284600000.0
2009-05-15 19:19:00,144.435,144.44,144.3,144.335,408799999.0
2009-05-15 19:20:00,144.35,144.365,144.35,144.355,77400000.0
2009-05-15 19:21:00,144.35,144.35,144.305,144.325,149200000.0
2009-05-15 19:22:00,144.325,144.325,144.295,144.3,101400000.0
2009-05-15 19:23:00,144.3,144.305,144.275,144.29,221800002.0
2009-05-15 19:24:00,144.295,144.31,144.285,144.29,159000000.0
2009-05-15 19:25:00,144.29,144.29,144.18,144.18,222000000.0
2009-05-15 19:26:00,144.185,144.185,144.11,144.11,323200000.0
2009-05-15 19:27:00,144.11,144.12,144.075,144.12,424800000.0
2009-05-15 19:28:00,144.125,144.17,144.125,144.125,323400000.0
2009-05-15 19:29:00,144.135,144.15,144.12,144.14,292600000.0
2009-05-15 19:30:00,144.14,144.325,144.12,144.315,280400000.0
2009-05-15 19:31:00,144.315,144.335,144.29,144.305,210600000.0
2009-05-15 19:32:00,144.305,144.315,144.25,144.255,335800000.0
2009-05-15 19:33:00,144.255,144.265,144.19,144.195,305000000.0
2009-05-15 19:34:00,144.195,144.29,144.185,144.255,171200000.0
2009-05-15 19:35:00,144.26,144.265,144.155,144.17,308600000.0
2009-05-15 19:36:00,144.16,144.16,144.1,144.13,369600000.0
2009-05-15 19:37:00,144.095,144.13,144.07,144.08,323200000.0
2009-05-15 19:38:00,144.08,144.14,144.015,144.14,143400000.0
2009-05-15 19:39:00,144.125,144.125,144.07,144.1,337600000.0
2009-05-15 19:40:00,144.115,144.135,144.04,144.045,424400000.0
2009-05-15 19:41:00,144.05,144.12,144.05,144.12,207600000.0
2009-05-15 19:42:00,144.115,144.125,144.005,144.03,195400000.0
2009-05-15 19:43:00,144.03,144.055,144.005,144.01,59600000.0
2009-05-15 19:44:00,144.0,144.02,143.95,143.98,374200000.0
2009-05-15 19:45:00,143.98,143.99,143.93,143.975,261600000.0
2009-05-15 19:46:00,143.975,144.06,143.955,144.045,242000000.0
2009-05-15 19:47:00,144.045,144.05,143.995,143.995,247000000.0
2009-05-15 19:48:00,143.995,144.105,143.995,144.1,354000000.0
2009-05-15 19:49:00,144.105,144.115,144.04,144.105,264800000.0
2009-05-15 19:50:00,144.105,144.13,144.06,144.09,391800000.0
2009-05-15 19:51:00,144.09,144.14,144.085,144.12,284200000.0
2009-05-15 19:52:00,144.125,144.18,144.115,144.145,393600000.0
2009-05-15 19:53:00,144.15,144.205,144.15,144.165,299000000.0
2009-05-15 19:54:00,144.165,144.21,144.14,144.195,414400000.0
2009-05-15 19:55:00,144.205,144.265,144.19,144.205,478000000.0
2009-05-15 19:56:00,144.205,144.325,144.205,144.295,445200000.0
2009-05-15 19:57:00,144.305,144.335,144.26,144.27,288000000.0
2009-05-15 19:58:00,144.275,144.305,144.26,144.305,99600000.0
2009-05-15 19:59:00,144.31,144.345,144.29,144.345,124000000.0
2009-05-15 20:00:00,144.345,144.355,144.325,144.35,141400000.0
2009-05-15 20:01:00,144.355,144.355,144.275,144.28,134800000.0
2009-05-15 20:02:00,144.285,144.285,144.15,144.17,305200001.0
2009-05-15 20:03:00,144.17,144.195,144.17,144.195,174800000.0
2009-05-15 20:04:00,144.195,144.21,144.17,144.195,389000000.0
2009-05-15 20:05:00,144.195,144.205,144.15,144.18,343600000.0
2009-05-15 20:06:00,144.18,144.2,144.1,144.12,374200000.0
2009-05-15 20:07:00,144.115,144.195,144.09,144.165,506000000.0
2009-05-15 20:08:00,144.165,144.255,144.145,144.24,362000000.0
2009-05-15 20:09:00,144.24,144.25,144.2,144.235,327400000.0
2009-05-15 20:10:00,144.24,144.265,144.185,144.25,407599999.0
2009-05-15 20:11:00,144.255,144.28,144.23,144.23,186400000.0
2009-05-15 20:12:00,144.235,144.26,144.23,144.26,337800000.0
2009-05-15 20:13:00,144.25,144.325,144.245,144.305,279400000.0
2009-05-15 20:14:00,144.305,144.315,144.27,144.295,260600000.0
2009-05-15 20:15:00,144.29,144.34,144.23,144.29,357600000.0
2009-05-15 20:16:00,144.29,144.32,144.22,144.225,296200000.0
2009-05-15 20:17:00,144.225,144.24,144.175,144.18,221600000.0
2009-05-15 20:18:00,144.18,144.23,144.155,144.16,427200000.0
2009-05-15 20:19:00,144.16,144.18,144.16,144.165,180400000.0
2009-05-15 20:20:00,144.23,144.25,144.185,144.235,469400000.0
2009-05-15 20:21:00,144.235,144.245,144.205,144.23,476800000.0
2009-05-15 20:22:00,144.23,144.275,144.23,144.245,220200000.0
2009-05-15 20:23:00,144.245,144.39,144.245,144.39,503400000.0
2009-05-15 20:24:00,144.39,144.41,144.32,144.375,328800000.0
2009-05-15 20:25:00,144.385,144.385,144.305,144.325,305000000.0
2009-05-15 20:26:00,144.325,144.325,144.255,144.255,188600000.0
2009-05-15 20:27:00,144.255,144.26,144.165,144.165,215800000.0
2009-05-15 20:28:00,144.165,144.18,144.135,144.18,218800000.0
2009-05-15 20:29:00,144.18,144.195,144.165,144.18,139400000.0
2009-05-15 20:30:00,144.18,144.185,144.155,144.165,178800000.0
2009-05-15 20:31:00,144.165,144.18,144.155,144.175,110000000.0
2009-05-15 20:32:00,144.165,144.225,144.165,144.2,104400000.0
2009-05-15 20:33:00,144.215,144.22,144.135,144.15,115600000.0
2009-05-15 20:34:00,144.16,144.18,144.145,144.145,134400000.0
2009-05-15 20:35:00,144.145,144.16,144.125,144.15,100000000.0
2009-05-15 20:36:00,144.15,144.15,144.03,144.06,373800000.0
2009-05-15 20:37:00,144.065,144.065,143.98,144.03,333800000.0
2009-05-15 20:38:00,144.03,144.09,144.03,144.07,209600000.0
2009-05-15 20:39:00,144.07,144.085,144.045,144.085,271200000.0
2009-05-15 20:40:00,144.08,144.15,144.06,144.06,295200000.0
2009-05-15 20:41:00,144.06,144.115,144.06,144.115,291800000.0
2009-05-15 20:42:00,144.115,144.115,144.06,144.065,256400000.0
2009-05-15 20:43:00,144.065,144.11,144.065,144.105,174000000.0
2009-05-15 20:44:00,144.095,144.095,144.025,144.045,397800000.0
2009-05-15 20:45:00,144.06,144.075,144.015,144.015,287600000.0
2009-05-15 20:46:00,144.015,144.025,143.99,144.01,255000000.0
2009-05-15 20:47:00,144.02,144.045,143.985,144.0,252000000.0
2009-05-15 20:48:00,144.005,144.025,143.965,143.97,180800000.0
2009-05-15 20:49:00,143.97,144.01,143.965,143.975,132800000.0
2009-05-15 20:50:00,143.975,144.02,143.965,144.02,169400000.0
2009-05-15 20:51:00,144.02,144.095,144.015,144.09,241600000.0
2009-05-15 20:52:00,144.085,144.12,144.055,144.115,400600000.0
2009-05-15 20:53:00,144.115,144.155,144.115,144.155,226200000.0
2009-05-15 20:54:00,144.155,144.185,144.145,144.18,236200000.0
2009-05-15 20:55:00,144.175,144.215,144.165,144.215,291400000.0
2009-05-15 20:56:00,144.21,144.22,144.19,144.205,168400000.0
2009-05-15 20:57:00,144.2,144.215,144.14,144.14,342600000.0
2009-05-15 20:58:00,144.14,144.16,144.045,144.055,449000000.0
2009-05-15 20:59:00,144.06,144.125,144.055,144.12,424200000.0
2009-05-15 21:00:00,144.11,144.185,144.11,144.145,669200000.0
2009-05-15 21:01:00,144.135,144.16,144.125,144.125,558800002.0
2009-05-15 21:02:00,144.135,144.135,144.075,144.095,346200000.0
2009-05-15 21:03:00,144.095,144.095,143.99,143.995,457000000.0
2009-05-15 21:04:00,143.995,144.01,143.97,143.975,163000000.0
2009-05-15 21:05:00,143.99,144.005,143.955,143.965,293800000.0
2009-05-15 21:06:00,143.965,143.975,143.94,143.955,320600000.0
2009-05-15 21:07:00,143.955,144.01,143.925,144.005,341200000.0
2009-05-15 21:08:00,144.005,144.07,143.995,144.065,279800000.0
2009-05-15 21:09:00,144.065,144.065,143.97,143.97,297400000.0
2009-05-15 21:10:00,143.975,144.01,143.975,144.01,483200000.0
2009-05-15 21:11:00,144.01,144.04,144.01,144.03,251200000.0
2009-05-15 21:12:00,144.03,144.1,144.03,144.085,217000000.0
2009-05-15 21:13:00,144.075,144.075,144.035,144.065,274800000.0
2009-05-15 21:14:00,144.065,144.175,144.065,144.175,372200000.0
2009-05-15 21:15:00,144.175,144.2,144.165,144.165,211800000.0
2009-05-15 21:16:00,144.165,144.21,144.165,144.21,100200000.0
2009-05-15 21:17:00,144.21,144.245,144.14,144.165,179200000.0
2009-05-15 21:18:00,144.165,144.165,144.125,144.16,267600000.0
2009-05-15 21:19:00,144.16,144.18,144.145,144.145,99000000.0
2009-05-15 21:20:00,144.15,144.205,144.14,144.18,319400000.0
2009-05-15 21:21:00,144.18,144.22,144.18,144.21,207800000.0
2009-05-15 21:22:00,144.205,144.21,144.18,144.18,201800000.0
2009-05-15 21:23:00,144.19,144.19,144.18,144.18,88000000.0
2009-05-15 21:24:00,144.18,144.23,144.18,144.23,108600000.0
2009-05-15 21:25:00,144.24,144.32,144.235,144.28,397600000.0
2009-05-15 21:26:00,144.28,144.375,144.28,144.365,275400000.0
2009-05-15 21:27:00,144.365,144.38,144.28,144.33,238400000.0
2009-05-15 21:28:00,144.335,144.39,144.335,144.345,498200000.0
2009-05-15 21:29:00,144.345,144.345,144.31,144.335,154800000.0
2009-05-15 21:30:00,144.335,144.345,144.325,144.325,152800000.0
2009-05-15 21:31:00,144.335,144.335,144.255,144.26,315200000.0
2009-05-15 21:32:00,144.26,144.265,144.225,144.245,266200000.0
2009-05-15 21:33:00,144.25,144.265,144.225,144.265,269200000.0
2009-05-15 21:34:00,144.255,144.265,144.245,144.245,320800000.0
2009-05-15 21:35:00,144.26,144.305,144.245,144.305,375400000.0
2009-05-15 21:36:00,144.305,144.325,144.27,144.27,118000000.0
2009-05-15 21:37:00,144.27,144.34,144.255,144.34,314400000.0
2009-05-15 21:38:00,144.34,144.34,144.275,144.285,127200000.0
2009-05-15 21:39:00,144.285,144.285,144.24,144.24,92000000.0
2009-05-15 21:40:00,144.25,144.265,144.225,144.235,336600000.0
2009-05-15 21:41:00,144.235,144.265,144.225,144.23,186000000.0
2009-05-15 21:42:00,144.235,144.25,144.21,144.25,211000000.0
2009-05-15 21:43:00,144.25,144.265,144.23,144.245,121400000.0
2009-05-15 21:44:00,144.245,144.315,144.245,144.31,261800000.0
2009-05-15 21:45:00,144.315,144.325,144.285,144.295,314000000.0
2009-05-15 21:46:00,144.285,144.3,144.26,144.265,174800000.0
2009-05-15 21:47:00,144.265,144.31,144.265,144.29,231600000.0
2009-05-15 21:48:00,144.29,144.29,144.285,144.29,120000000.0
2009-05-15 21:49:00,144.29,144.29,144.245,144.27,107400000.0
2009-05-15 21:50:00,144.275,144.305,144.27,144.305,129400000.0
2009-05-15 21:51:00,144.295,144.31,144.29,144.305,182600000.0
2009-05-15 21:52:00,144.305,144.325,144.3,144.32,197800000.0
2009-05-15 21:53:00,144.32,144.32,144.26,144.29,131400000.0
2009-05-15 21:54:00,144.275,144.29,144.24,144.245,233600000.0
2009-05-15 21:55:00,144.255,144.265,144.235,144.24,318800000.0
2009-05-15 21:56:00,144.245,144.245,144.17,144.18,427800000.0
2009-05-15 21:57:00,144.18,144.255,144.18,144.23,316600000.0
2009-05-15 21:58:00,144.235,144.235,144.215,144.22,108200000.0
2009-05-15 21:59:00,144.23,144.28,144.23,144.27,259600000.0
2009-05-15 22:00:00,144.255,144.305,144.245,144.265,371200000.0
2009-05-15 22:01:00,144.275,144.29,144.26,144.29,139200000.0
2009-05-15 22:02:00,144.29,144.295,144.265,144.285,174200000.0
2009-05-15 22:03:00,144.27,144.365,144.27,144.28,268600000.0
2009-05-15 22:04:00,144.285,144.285,144.175,144.18,151800000.0
2009-05-15 22:05:00,144.18,144.215,144.175,144.205,179600000.0
2009-05-15 22:06:00,144.215,144.275,144.21,144.255,229600000.0
2009-05-15 22:07:00,144.285,144.31,144.27,144.31,152200000.0
2009-05-15 22:08:00,144.3,144.35,144.29,144.33,147200000.0
2009-05-15 22:09:00,144.33,144.335,144.28,144.28,86800000.0
2009-05-15 22:10:00,144.28,144.29,144.265,144.28,115600000.0
2009-05-15 22:11:00,144.29,144.325,144.29,144.295,66200000.0
2009-05-15 22:12:00,144.295,144.31,144.25,144.3,86400000.0
2009-05-15 22:13:00,144.31,144.31,144.28,144.29,103800000.0
2009-05-15 22:14:00,144.29,144.315,144.28,144.285,75400000.0
2009-05-15 22:15:00,144.29,144.305,144.26,144.28,98400000.0
2009-05-15 22:16:00,144.28,144.28,144.23,144.24,50200000.0
2009-05-15 22:17:00,144.245,144.28,144.245,144.28,35400000.0
2009-05-15 22:18:00,144.29,144.29,144.21,144.225,140600000.0
2009-05-15 22:19:00,144.23,144.24,144.165,144.165,72200000.0
2009-05-15 22:20:00,144.175,144.175,144.165,144.165,35200000.0
2009-05-15 22:21:00,144.165,144.185,144.15,144.175,52600000.0
2009-05-15 22:22:00,144.175,144.195,144.17,144.195,106400000.0
2009-05-15 22:23:00,144.205,144.205,144.185,144.185,43000000.0
2009-05-15 22:24:00,144.19,144.19,144.17,144.175,37000000.0
2009-05-15 22:25:00,144.175,144.185,144.16,144.185,63000000.0
2009-05-15 22:26:00,144.175,144.18,144.16,144.17,42400000.0
2009-05-15 22:27:00,144.17,144.195,144.095,144.115,62600000.0
2009-05-15 22:28:00,144.11,144.12,144.095,144.115,51800000.0
2009-05-15 22:29:00,144.12,144.12,144.09,144.095,75400000.0
2009-05-15 22:30:00,144.095,144.105,144.075,144.1,62400000.0
2009-05-15 22:31:00,144.1,144.13,144.075,144.105,129800000.0
2009-05-15 22:32:00,144.09,144.115,144.08,144.115,74000000.0
2009-05-15 22:33:00,144.105,144.18,144.1,144.18,122000000.0
2009-05-15 22:34:00,144.17,144.235,144.17,144.225,97200000.0
2009-05-15 22:35:00,144.245,144.305,144.24,144.28,56200000.0
2009-05-15 22:36:00,144.29,144.31,144.29,144.31,34400000.0
2009-05-15 22:37:00,144.31,144.36,144.305,144.34,109000000.0
2009-05-15 22:38:00,144.345,144.4,144.285,144.34,119200000.0
2009-05-15 22:39:00,144.34,144.395,144.32,144.395,174800000.0
2009-05-15 22:40:00,144.39,144.44,144.325,144.325,190400000.0
2009-05-15 22:41:00,144.325,144.36,144.32,144.325,177600000.0
2009-05-15 22:42:00,144.325,144.395,144.325,144.395,74000000.0
2009-05-15 22:43:00,144.395,144.395,144.325,144.325,87100000.0
2009-05-15 22:44:00,144.34,144.385,144.34,144.35,103600000.0
2009-05-15 22:45:00,144.345,144.345,144.32,144.335,78000000.0
2009-05-15 22:46:00,144.335,144.335,144.335,144.335,4800000.0
2009-05-15 22:47:00,144.335,144.34,144.315,144.315,43600000.0
2009-05-15 22:48:00,144.315,144.34,144.315,144.34,38600000.0
2009-05-15 22:49:00,144.34,144.34,144.34,144.34,4800000.0
2009-05-15 22:50:00,144.34,144.355,144.325,144.325,45800000.0
2009-05-15 22:51:00,144.3,144.325,144.3,144.325,47400000.0
2009-05-15 22:52:00,144.33,144.365,144.33,144.365,4000000.0
2009-05-15 22:53:00,144.38,144.47,144.38,144.41,94800000.0
2009-05-15 22:54:00,144.41,144.415,144.41,144.41,19200000.0
2009-05-15 22:55:00,144.41,144.415,144.385,144.41,108800000.0
2009-05-15 22:56:00,144.4,144.435,144.365,144.41,121600000.0
2009-05-15 22:57:00,144.415,144.44,144.415,144.415,96000000.0
2009-05-15 22:58:00,144.41,144.43,144.38,144.4,81600000.0
2009-05-15 22:59:00,144.42,144.49,144.42,144.465,62400000.0
2009-05-17 23:00:00,144.336,144.336,144.133,144.133,44000000.0
2009-05-17 23:01:00,143.83,143.84,143.83,143.84,68800000.0
2009-05-17 23:02:00,143.84,143.84,143.84,143.84,1600000.0
2009-05-17 23:03:00,143.84,143.88,143.84,143.87,82600000.0
2009-05-17 23:04:00,143.815,143.815,143.8,143.8,3000000.0
2009-05-17 23:05:00,143.735,143.88,143.735,143.865,14000000.0
2009-05-17 23:06:00,143.86,143.875,143.86,143.875,5000000.0
2009-05-17 23:07:00,143.88,143.95,143.875,143.935,29600000.0
2009-05-17 23:08:00,143.945,143.965,143.945,143.965,16000000.0
2009-05-17 23:09:00,143.96,143.985,143.95,143.96,17200000.0
2009-05-17 23:10:00,143.96,143.96,143.92,143.92,4200000.0
2009-05-17 23:11:00,143.907,143.947,143.907,143.937,111600000.0
2009-05-17 23:12:00,143.93,143.93,143.93,143.93,3200000.0
2009-05-17 23:13:00,143.95,143.95,143.92,143.92,6400000.0
2009-05-17 23:14:00,143.93,143.93,143.93,143.93,3200000.0
2009-05-17 23:15:00,143.942,143.963,143.938,143.953,108000000.0
2009-05-17 23:16:00,143.95,143.96,143.944,143.944,36400000.0
2009-05-17 23:17:00,143.947,143.957,143.932,143.935,77400000.0
2009-05-17 23:18:00,143.92,143.98,143.92,143.98,4600000.0
2009-05-17 23:19:00,143.995,143.995,143.975,143.975,2000000.0
2009-05-17 23:20:00,144.0,144.025,143.98,144.015,49900000.0
2009-05-17 23:21:00,144.03,144.03,144.03,144.03,6400000.0
2009-05-17 23:22:00,144.03,144.03,144.03,144.03,9600000.0
2009-05-17 23:23:00,144.015,144.06,143.98,144.055,39800000.0
2009-05-17 23:24:00,144.02,144.04,144.02,144.03,17600000.0
2009-05-17 23:25:00,144.03,144.03,143.895,144.015,10800000.0
2009-05-17 23:26:00,144.03,144.03,144.015,144.015,7400000.0
2009-05-17 23:27:00,144.03,144.05,144.03,144.04,28200000.0
2009-05-17 23:28:00,144.03,144.03,144.03,144.03,3200000.0
2009-05-17 23:29:00,144.042,144.053,144.032,144.045,143000000.0
2009-05-17 23:30:00,144.029,144.043,144.006,144.006,73400000.0
2009-05-17 23:31:00,144.044,144.049,144.035,144.044,92000000.0
2009-05-17 23:32:00,144.03,144.03,143.915,143.915,4800000.0
2009-05-17 23:33:00,143.995,144.025,143.995,144.025,5200000.0
2009-05-17 23:34:00,144.025,144.035,144.025,144.025,14400000.0
2009-05-17 23:35:00,144.035,144.035,144.03,144.035,29200000.0
2009-05-17 23:36:00,144.035,144.035,144.035,144.035,3200000.0
2009-05-17 23:37:00,144.05,144.054,144.004,144.039,91200000.0
2009-05-17 23:38:00,144.05,144.05,144.045,144.045,13400000.0
2009-05-17 23:39:00,144.055,144.07,144.055,144.07,17000000.0
2009-05-17 23:40:00,144.07,144.12,144.07,144.12,20600000.0
2009-05-17 23:41:00,144.095,144.12,144.08,144.12,17200000.0
2009-05-17 23:42:00,144.105,144.12,144.105,144.11,34200000.0
2009-05-17 23:43:00,144.12,144.135,144.12,144.135,9600000.0
2009-05-17 23:44:00,144.11,144.11,144.11,144.11,1000000.0
2009-05-17 23:45:00,144.12,144.12,143.98,144.115,17600000.0
2009-05-17 23:46:00,144.045,144.075,144.045,144.075,6400000.0
2009-05-17 23:47:00,144.053,144.098,144.053,144.07,185400000.0
2009-05-17 23:48:00,144.075,144.135,144.06,144.135,14400000.0
2009-05-17 23:49:00,144.13,144.135,144.12,144.12,75200000.0
2009-05-17 23:50:00,144.115,144.165,144.115,144.12,52400000.0
2009-05-17 23:51:00,144.115,144.115,144.115,144.115,3400000.0
2009-05-17 23:52:00,144.115,144.12,144.105,144.12,34000000.0
2009-05-17 23:53:00,144.105,144.105,144.105,144.105,1200000.0
2009-05-17 23:54:00,144.135,144.135,144.135,144.135,4000000.0
2009-05-17 23:55:00,144.14,144.14,144.095,144.095,6000000.0
2009-05-17 23:56:00,144.105,144.11,144.105,144.11,3400000.0
2009-05-17 23:57:00,144.11,144.135,144.11,144.135,4000000.0
2009-05-17 23:58:00,144.135,144.185,144.135,144.185,36400000.0
2009-05-17 23:59:00,144.2,144.205,144.19,144.19,30800000.0
2009-05-18 00:00:00,144.19,144.24,144.175,144.21,75800000.0
2009-05-18 00:01:00,144.21,144.24,144.21,144.21,141000000.0
2009-05-18 00:02:00,144.21,144.21,144.21,144.21,110400000.0
2009-05-18 00:03:00,144.21,144.21,144.21,144.21,120000000.0
2009-05-18 00:04:00,144.21,144.22,144.21,144.21,101800000.0
2009-05-18 00:05:00,144.215,144.295,144.215,144.26,57200000.0
2009-05-18 00:06:00,144.26,144.275,144.26,144.275,29000000.0
2009-05-18 00:07:00,144.26,144.275,144.26,144.27,165000000.0
2009-05-18 00:08:00,144.26,144.305,144.24,144.255,111800000.0
2009-05-18 00:09:00,144.27,144.275,144.24,144.27,67200000.0
2009-05-18 00:10:00,144.26,144.26,144.19,144.215,150800000.0
2009-05-18 00:11:00,144.215,144.22,144.165,144.175,142400000.0
2009-05-18 00:12:00,144.18,144.195,144.18,144.185,54400000.0
2009-05-18 00:13:00,144.185,144.195,144.16,144.16,83200000.0
2009-05-18 00:14:00,144.16,144.195,144.12,144.165,123200000.0
2009-05-18 00:15:00,144.175,144.175,144.165,144.17,32000000.0
2009-05-18 00:16:00,144.17,144.19,144.165,144.175,65800000.0
2009-05-18 00:17:00,144.175,144.185,144.165,144.165,28800000.0
2009-05-18 00:18:00,144.155,144.155,144.14,144.14,126400000.0
2009-05-18 00:19:00,144.14,144.14,144.125,144.125,14400000.0
2009-05-18 00:20:00,144.125,144.145,144.12,144.145,33600000.0
2009-05-18 00:21:00,144.14,144.145,144.115,144.125,99400000.0
2009-05-18 00:22:00,144.11,144.14,144.1,144.14,48000000.0
2009-05-18 00:23:00,144.14,144.14,144.1,144.1,13000000.0
2009-05-18 00:24:00,144.12,144.18,144.11,144.11,70600000.0
2009-05-18 00:25:00,144.11,144.11,144.11,144.11,14400000.0
2009-05-18 00:26:00,144.11,144.11,144.025,144.04,64000000.0
2009-05-18 00:27:00,144.04,144.04,143.86,143.86,90800000.0
2009-05-18 00:28:00,143.86,143.885,143.755,143.765,194000000.0
2009-05-18 00:29:00,143.76,143.775,143.75,143.75,74200000.0
2009-05-18 00:30:00,143.755,143.76,143.745,143.745,55000000.0
2009-05-18 00:31:00,143.745,143.76,143.74,143.755,74600000.0
2009-05-18 00:32:00,143.765,143.935,143.76,143.865,126600000.0
2009-05-18 00:33:00,143.86,143.88,143.86,143.87,28000000.0
2009-05-18 00:34:00,143.875,143.89,143.865,143.89,65500000.0
2009-05-18 00:35:00,143.87,143.96,143.87,143.93,40000000.0
2009-05-18 00:36:00,143.93,143.935,143.93,143.93,24000000.0
2009-05-18 00:37:00,143.93,143.96,143.93,143.96,9600000.0
2009-05-18 00:38:00,143.97,143.975,143.9,143.92,125400000.0
2009-05-18 00:39:00,143.91,143.94,143.91,143.94,77200000.0
2009-05-18 00:40:00,143.935,143.945,143.92,143.94,72200000.0
2009-05-18 00:41:00,143.965,143.97,143.93,143.93,19000000.0
2009-05-18 00:42:00,143.93,143.935,143.89,143.935,48000000.0
2009-05-18 00:43:00,143.93,143.935,143.925,143.925,4000000.0
2009-05-18 00:44:00,143.92,143.93,143.92,143.93,28600000.0
2009-05-18 00:45:00,143.93,143.935,143.87,143.87,104600000.0
2009-05-18 00:46:00,143.87,143.87,143.855,143.86,48800000.0
2009-05-18 00:47:00,143.86,143.87,143.86,143.87,19800000.0
2009-05-18 00:48:00,143.885,143.935,143.875,143.92,60800000.0
2009-05-18 00:49:00,143.94,143.98,143.93,143.955,76000000.0
2009-05-18 00:50:00,143.97,144.07,143.945,144.06,83000000.0
2009-05-18 00:51:00,144.07,144.085,144.07,144.08,21600000.0
2009-05-18 00:52:00,144.09,144.1,144.07,144.095,53500000.0
2009-05-18 00:53:00,144.1,144.235,144.1,144.145,131000000.0
2009-05-18 00:54:00,144.27,144.27,144.185,144.23,64800000.0
2009-05-18 00:55:00,144.23,144.23,144.23,144.23,22400000.0
2009-05-18 00:56:00,144.23,144.23,144.23,144.23,25600000.0
2009-05-18 00:57:00,144.23,144.23,144.23,144.23,19200000.0
2009-05-18 00:58:00,144.23,144.23,144.185,144.185,14800000.0
2009-05-18 00:59:00,144.195,144.26,144.195,144.24,80000000.0
2009-05-18 01:00:00,144.225,144.23,144.17,144.18,81600000.0
2009-05-18 01:01:00,144.19,144.2,144.18,144.195,91400000.0
2009-05-18 01:02:00,144.2,144.24,144.19,144.235,81600000.0
2009-05-18 01:03:00,144.23,144.23,144.19,144.19,33600000.0
2009-05-18 01:04:00,144.26,144.305,144.26,144.29,62300000.0
2009-05-18 01:05:00,144.29,144.29,144.26,144.26,135400000.0
2009-05-18 01:06:00,144.2,144.23,144.2,144.23,10000000.0
2009-05-18 01:07:00,144.235,144.33,144.235,144.28,76000000.0
2009-05-18 01:08:00,144.28,144.28,144.28,144.28,19200000.0
2009-05-18 01:09:00,144.225,144.245,144.225,144.24,31400000.0
2009-05-18 01:10:00,144.255,144.29,144.255,144.28,10200000.0
2009-05-18 01:11:00,144.28,144.28,144.195,144.21,36200000.0
2009-05-18 01:12:00,144.19,144.265,144.19,144.265,12800000.0
2009-05-18 01:13:00,144.28,144.28,144.195,144.21,52800000.0
2009-05-18 01:14:00,144.21,144.265,144.195,144.195,19200000.0
2009-05-18 01:15:00,144.21,144.265,144.18,144.26,70200000.0
2009-05-18 01:16:00,144.28,144.28,144.16,144.16,101100000.0
2009-05-18 01:17:00,144.16,144.16,144.13,144.14,47000000.0
2009-05-18 01:18:00,144.125,144.135,144.12,144.12,36800000.0
2009-05-18 01:19:00,144.12,144.155,144.12,144.15,12000000.0
2009-05-18 01:20:00,144.15,144.18,144.145,144.15,50000000.0
2009-05-18 01:21:00,144.15,144.16,144.15,144.15,55400000.0
2009-05-18 01:22:00,144.15,144.15,144.15,144.15,24000000.0
2009-05-18 01:23:00,144.15,144.15,144.11,144.11,13600000.0
2009-05-18 01:24:00,144.12,144.14,144.08,144.12,46400000.0
2009-05-18 01:25:00,144.08,144.12,144.04,144.04,95200000.0
2009-05-18 01:26:00,144.04,144.05,144.025,144.04,88000000.0
2009-05-18 01:27:00,144.04,144.04,143.92,144.0,69400000.0
2009-05-18 01:28:00,144.015,144.18,144.01,144.175,131500000.0
2009-05-18 01:29:00,144.17,144.17,144.13,144.165,144200000.0
2009-05-18 01:30:00,144.17,144.195,144.14,144.195,27000000.0
2009-05-18 01:31:00,144.21,144.21,144.165,144.165,12800000.0
2009-05-18 01:32:00,144.165,144.225,144.155,144.2,88400000.0
2009-05-18 01:33:00,144.2,144.205,144.15,144.175,93200000.0
2009-05-18 01:34:00,144.195,144.23,144.175,144.22,36200000.0
2009-05-18 01:35:00,144.225,144.275,144.2,144.255,126200000.0
2009-05-18 01:36:00,144.265,144.27,144.17,144.185,105400000.0
2009-05-18 01:37:00,144.195,144.215,144.13,144.14,210000000.0
2009-05-18 01:38:00,144.14,144.14,144.115,144.14,341600000.0
2009-05-18 01:39:00,144.14,144.27,144.14,144.265,165900000.0
2009-05-18 01:40:00,144.25,144.305,144.19,144.22,108400000.0
2009-05-18 01:41:00,144.23,144.23,144.12,144.13,81200000.0
2009-05-18 01:42:00,144.15,144.15,144.05,144.09,125000000.0
2009-05-18 01:43:00,144.08,144.08,144.07,144.07,53600000.0
2009-05-18 01:44:00,144.07,144.08,144.07,144.08,22800000.0
2009-05-18 01:45:00,144.09,144.09,144.07,144.07,64800000.0
2009-05-18 01:46:00,144.06,144.09,144.06,144.09,77600000.0
2009-05-18 01:47:00,144.105,144.105,144.08,144.08,27200000.0
2009-05-18 01:48:00,144.085,144.09,144.08,144.08,22400000.0
2009-05-18 01:49:00,144.09,144.09,144.085,144.085,16200000.0
2009-05-18 01:50:00,144.085,144.1,144.085,144.1,21800000.0
2009-05-18 01:51:00,144.1,144.12,144.065,144.065,55600000.0
2009-05-18 01:52:00,144.065,144.08,144.05,144.065,31200000.0
2009-05-18 01:53:00,144.065,144.08,144.055,144.075,15200000.0
2009-05-18 01:54:00,144.075,144.11,144.075,144.095,11200000.0
2009-05-18 01:55:00,144.095,144.095,144.095,144.095,4000000.0
2009-05-18 01:56:00,144.095,144.115,144.09,144.095,7000000.0
2009-05-18 01:57:00,144.1,144.11,144.035,144.035,30200000.0
2009-05-18 01:58:00,144.045,144.045,143.92,143.925,172800000.0
2009-05-18 01:59:00,143.925,143.95,143.925,143.925,40400000.0
2009-05-18 02:00:00,143.925,143.935,143.885,143.89,210000000.0
2009-05-18 02:01:00,143.865,143.89,143.865,143.885,57000000.0
2009-05-18 02:02:00,143.885,143.95,143.88,143.94,62400000.0
2009-05-18 02:03:00,143.96,144.0,143.955,143.965,84000000.0
2009-05-18 02:04:00,143.93,143.97,143.93,143.97,27800000.0
2009-05-18 02:05:00,143.96,143.965,143.94,143.94,19600000.0
2009-05-18 02:06:00,143.94,143.965,143.93,143.94,64000000.0
2009-05-18 02:07:00,143.94,143.94,143.855,143.88,104200000.0
2009-05-18 02:08:00,143.885,143.905,143.87,143.885,69600000.0
2009-05-18 02:09:00,143.885,143.89,143.85,143.885,63800000.0
2009-05-18 02:10:00,143.88,143.895,143.88,143.89,6200000.0
2009-05-18 02:11:00,143.89,143.9,143.86,143.87,85800000.0
2009-05-18 02:12:00,143.86,143.885,143.84,143.84,52800000.0
2009-05-18 02:13:00,143.845,143.85,143.805,143.835,92800000.0
2009-05-18 02:14:00,143.83,143.83,143.745,143.79,222000000.0
2009-05-18 02:15:00,143.79,143.81,143.79,143.81,330400000.0
2009-05-18 02:16:00,143.81,143.81,143.715,143.73,233600000.0
2009-05-18 02:17:00,143.73,143.745,143.615,143.63,167600000.0
2009-05-18 02:18:00,143.63,143.66,143.62,143.64,126800000.0
2009-05-18 02:19:00,143.64,143.645,143.565,143.58,211200000.0
2009-05-18 02:20:00,143.59,143.65,143.51,143.51,157600000.0
2009-05-18 02:21:00,143.56,143.56,143.43,143.49,128800000.0
2009-05-18 02:22:00,143.485,143.565,143.48,143.52,116600000.0
2009-05-18 02:23:00,143.52,143.52,143.495,143.5,76800000.0
2009-05-18 02:24:00,143.5,143.5,143.33,143.33,239150000.0
2009-05-18 02:25:00,143.33,143.495,143.33,143.495,149600000.0
2009-05-18 02:26:00,143.5,143.55,143.38,143.38,231400000.0
2009-05-18 02:27:00,143.37,143.44,143.35,143.435,170000000.0
2009-05-18 02:28:00,143.435,143.435,143.2,143.205,235200000.0
2009-05-18 02:29:00,143.21,143.355,143.21,143.355,276700000.0
2009-05-18 02:30:00,143.355,143.375,143.3,143.31,200200000.0
2009-05-18 02:31:00,143.31,143.41,143.31,143.41,81800000.0
2009-05-18 02:32:00,143.41,143.48,143.38,143.44,287300000.0
2009-05-18 02:33:00,143.435,143.5,143.42,143.475,165800000.0
2009-05-18 02:34:00,143.475,143.565,143.46,143.53,233000000.0
2009-05-18 02:35:00,143.52,143.57,143.505,143.51,105000000.0
2009-05-18 02:36:00,143.51,143.56,143.485,143.495,123200000.0
2009-05-18 02:37:00,143.49,143.49,143.385,143.4,73100000.0
2009-05-18 02:38:00,143.4,143.425,143.4,143.41,54800000.0
2009-05-18 02:39:00,143.425,143.44,143.36,143.38,67800000.0
2009-05-18 02:40:00,143.38,143.455,143.355,143.455,94400000.0
2009-05-18 02:41:00,143.465,143.5,143.445,143.445,164400000.0
2009-05-18 02:42:00,143.445,143.46,143.39,143.405,144000000.0
2009-05-18 02:43:00,143.405,143.5,143.4,143.5,120600000.0
2009-05-18 02:44:00,143.49,143.535,143.475,143.485,149000000.0
2009-05-18 02:45:00,143.48,143.54,143.48,143.52,113000000.0
2009-05-18 02:46:00,143.53,143.65,143.53,143.625,115600000.0
2009-05-18 02:47:00,143.63,143.72,143.615,143.705,180000000.0
2009-05-18 02:48:00,143.695,143.72,143.66,143.66,204800000.0
2009-05-18 02:49:00,143.66,143.67,143.58,143.6,220600000.0
2009-05-18 02:50:00,143.6,143.66,143.55,143.635,270900000.0
2009-05-18 02:51:00,143.64,143.68,143.61,143.62,190800000.0
2009-05-18 02:52:00,143.61,143.61,143.585,143.6,125200000.0
2009-05-18 02:53:00,143.595,143.61,143.52,143.595,155400000.0
2009-05-18 02:54:00,143.59,143.59,143.47,143.49,209200000.0
2009-05-18 02:55:00,143.49,143.545,143.48,143.545,53000000.0
2009-05-18 02:56:00,143.55,143.565,143.53,143.56,33600000.0
2009-05-18 02:57:00,143.555,143.635,143.55,143.635,90200000.0
2009-05-18 02:58:00,143.645,143.645,143.62,143.62,104400000.0
2009-05-18 02:59:00,143.62,143.62,143.565,143.62,53600000.0
2009-05-18 03:00:00,143.58,143.64,143.58,143.635,82800000.0
2009-05-18 03:01:00,143.64,143.65,143.63,143.65,47400000.0
2009-05-18 03:02:00,143.65,143.725,143.645,143.715,167599999.0
2009-05-18 03:03:00,143.715,143.77,143.645,143.77,208600000.0
2009-05-18 03:04:00,143.765,143.805,143.73,143.73,202400000.0
2009-05-18 03:05:00,143.74,143.845,143.74,143.835,180600000.0
2009-05-18 03:06:00,143.835,143.845,143.77,143.785,216200000.0
2009-05-18 03:07:00,143.785,143.8,143.77,143.77,92600000.0
2009-05-18 03:08:00,143.77,143.83,143.76,143.79,191800000.0
2009-05-18 03:09:00,143.79,143.79,143.705,143.73,293400000.0
2009-05-18 03:10:00,143.73,143.73,143.66,143.66,104400000.0
2009-05-18 03:11:00,143.665,143.715,143.66,143.7,98200000.0
2009-05-18 03:12:00,143.7,143.755,143.685,143.74,93200000.0
2009-05-18 03:13:00,143.74,143.77,143.73,143.74,107600000.0
2009-05-18 03:14:00,143.735,143.735,143.67,143.68,58400000.0
2009-05-18 03:15:00,143.67,143.68,143.57,143.63,117000000.0
2009-05-18 03:16:00,143.62,143.685,143.615,143.68,130600000.0
2009-05-18 03:17:00,143.675,143.675,143.625,143.64,80200000.0
2009-05-18 03:18:00,143.64,143.665,143.54,143.54,101000000.0
2009-05-18 03:19:00,143.555,143.575,143.53,143.545,33000000.0
2009-05-18 03:20:00,143.545,143.545,143.51,143.525,51000000.0
2009-05-18 03:21:00,143.525,143.525,143.34,143.42,310400000.0
2009-05-18 03:22:00,143.42,143.42,143.255,143.255,215200000.0
2009-05-18 03:23:00,143.265,143.375,143.265,143.365,99000000.0
2009-05-18 03:24:00,143.37,143.42,143.37,143.405,79400000.0
2009-05-18 03:25:00,143.41,143.52,143.395,143.515,235600000.0
2009-05-18 03:26:00,143.515,143.535,143.46,143.47,252000000.0
2009-05-18 03:27:00,143.47,143.485,143.46,143.46,99800000.0
2009-05-18 03:28:00,143.46,143.495,143.45,143.47,122800000.0
2009-05-18 03:29:00,143.47,143.47,143.47,143.47,14600000.0
2009-05-18 03:30:00,143.47,143.58,143.47,143.52,243000000.0
2009-05-18 03:31:00,143.535,143.545,143.52,143.53,76400000.0
2009-05-18 03:32:00,143.53,143.53,143.51,143.515,46400000.0
2009-05-18 03:33:00,143.515,143.515,143.385,143.45,175200000.0
2009-05-18 03:34:00,143.45,143.46,143.445,143.45,19400000.0
2009-05-18 03:35:00,143.46,143.48,143.445,143.48,46000000.0
2009-05-18 03:36:00,143.475,143.48,143.46,143.465,28800000.0
2009-05-18 03:37:00,143.465,143.48,143.45,143.465,55600000.0
2009-05-18 03:38:00,143.46,143.475,143.45,143.475,50800000.0
2009-05-18 03:39:00,143.465,143.49,143.44,143.46,148400000.0
2009-05-18 03:40:00,143.465,143.48,143.34,143.35,155000000.0
2009-05-18 03:41:00,143.34,143.34,143.31,143.32,139800000.0
2009-05-18 03:42:00,143.32,143.395,143.3,143.37,225600000.0
2009-05-18 03:43:00,143.36,143.405,143.36,143.375,190200000.0
2009-05-18 03:44:00,143.375,143.375,143.285,143.285,95000000.0
2009-05-18 03:45:00,143.28,143.285,143.215,143.22,214000000.0
2009-05-18 03:46:00,143.235,143.32,143.225,143.275,83400000.0
2009-05-18 03:47:00,143.27,143.3,143.25,143.26,75200000.0
2009-05-18 03:48:00,143.275,143.295,143.24,143.24,133000000.0
2009-05-18 03:49:00,143.245,143.25,143.18,143.18,279800000.0
2009-05-18 03:50:00,143.18,143.275,143.18,143.23,323900000.0
2009-05-18 03:51:00,143.24,143.31,143.215,143.29,97800000.0
2009-05-18 03:52:00,143.3,143.385,143.285,143.385,99000000.0
2009-05-18 03:53:00,143.38,143.38,143.325,143.34,86800000.0
2009-05-18 03:54:00,143.34,143.34,143.21,143.225,150000000.0
2009-05-18 03:55:00,143.225,143.24,143.01,143.125,232600000.0
2009-05-18 03:56:00,143.14,143.225,143.13,143.17,213800000.0
2009-05-18 03:57:00,143.15,143.18,143.15,143.18,302000000.0
2009-05-18 03:58:00,143.18,143.2,143.105,143.2,189600000.0
2009-05-18 03:59:00,143.2,143.235,143.11,143.165,171000000.0
2009-05-18 04:00:00,143.155,143.195,143.15,143.19,83000000.0
2009-05-18 04:01:00,143.185,143.19,143.16,143.185,110200000.0
2009-05-18 04:02:00,143.18,143.21,143.18,143.19,105600000.0
2009-05-18 04:03:00,143.19,143.19,143.135,143.135,46600000.0
2009-05-18 04:04:00,143.145,143.185,143.145,143.175,30800000.0
2009-05-18 04:05:00,143.18,143.185,143.175,143.18,14400000.0
2009-05-18 04:06:00,143.185,143.205,143.17,143.185,61400000.0
2009-05-18 04:07:00,143.18,143.18,143.11,143.13,148600000.0
2009-05-18 04:08:00,143.135,143.155,143.135,143.155,39800000.0
2009-05-18 04:09:00,143.165,143.235,143.165,143.235,69200000.0
2009-05-18 04:10:00,143.24,143.315,143.235,143.27,89200000.0
2009-05-18 04:11:00,143.27,143.27,143.16,143.175,199200000.0
2009-05-18 04:12:00,143.175,143.195,143.15,143.17,148400000.0
2009-05-18 04:13:00,143.165,143.21,143.15,143.15,103800000.0
2009-05-18 04:14:00,143.15,143.185,143.14,143.16,125800000.0
2009-05-18 04:15:00,143.16,143.165,143.14,143.16,68400000.0
2009-05-18 04:16:00,143.16,143.21,143.15,143.19,165200000.0
2009-05-18 04:17:00,143.18,143.19,143.16,143.16,136800000.0
2009-05-18 04:18:00,143.16,143.16,143.16,143.16,15800000.0
2009-05-18 04:19:00,143.16,143.19,143.16,143.16,85000000.0
2009-05-18 04:20:00,143.17,143.18,143.15,143.17,60200000.0
2009-05-18 04:21:00,143.17,143.175,143.17,143.175,23200000.0
2009-05-18 04:22:00,143.175,143.205,143.17,143.18,91600000.0
2009-05-18 04:23:00,143.19,143.265,143.185,143.24,209000000.0
2009-05-18 04:24:00,143.24,143.32,143.24,143.315,43000000.0
2009-05-18 04:25:00,143.32,143.41,143.315,143.41,132800000.0
2009-05-18 04:26:00,143.41,143.43,143.4,143.43,39600000.0
2009-05-18 04:27:00,143.43,143.47,143.43,143.46,31000000.0
2009-05-18 04:28:00,143.455,143.475,143.45,143.475,33200000.0
2009-05-18 04:29:00,143.475,143.48,143.325,143.38,130200000.0
2009-05-18 04:30:00,143.38,143.38,143.365,143.38,60000000.0
2009-05-18 04:31:00,143.38,143.395,143.31,143.31,151800000.0
2009-05-18 04:32:00,143.31,143.33,143.29,143.31,100800000.0
2009-05-18 04:33:00,143.305,143.31,143.29,143.305,75600000.0
2009-05-18 04:34:00,143.305,143.305,143.285,143.285,27200000.0
2009-05-18 04:35:00,143.285,143.37,143.275,143.36,114600000.0
2009-05-18 04:36:00,143.355,143.43,143.335,143.41,183600000.0
2009-05-18 04:37:00,143.41,143.42,143.39,143.39,133800000.0
2009-05-18 04:38:00,143.395,143.405,143.39,143.405,112000000.0
2009-05-18 04:39:00,143.4,143.415,143.39,143.39,116800000.0
2009-05-18 04:40:00,143.415,143.515,143.415,143.5,206400000.0
2009-05-18 04:41:00,143.5,143.55,143.47,143.48,257600000.0
2009-05-18 04:42:00,143.48,143.51,143.47,143.51,174800000.0
2009-05-18 04:43:00,143.5,143.505,143.475,143.49,147000000.0
2009-05-18 04:44:00,143.49,143.49,143.455,143.465,118200000.0
2009-05-18 04:45:00,143.45,143.46,143.44,143.445,155800000.0
2009-05-18 04:46:00,143.445,143.45,143.435,143.45,85000000.0
2009-05-18 04:47:00,143.45,143.47,143.45,143.465,109000000.0
2009-05-18 04:48:00,143.465,143.48,143.455,143.48,126400000.0
2009-05-18 04:49:00,143.465,143.49,143.43,143.43,48000000.0
2009-05-18 04:50:00,143.45,143.455,143.41,143.42,98000000.0
2009-05-18 04:51:00,143.42,143.435,143.39,143.395,130200000.0
2009-05-18 04:52:00,143.4,143.405,143.385,143.405,76000000.0
2009-05-18 04:53:00,143.405,143.405,143.36,143.36,57400000.0
2009-05-18 04:54:00,143.36,143.385,143.35,143.385,29200000.0
2009-05-18 04:55:00,143.385,143.385,143.345,143.37,66200000.0
2009-05-18 04:56:00,143.37,143.42,143.37,143.375,105400000.0
2009-05-18 04:57:00,143.37,143.385,143.34,143.365,62800000.0
2009-05-18 04:58:00,143.365,143.41,143.34,143.41,130600000.0
2009-05-18 04:59:00,143.43,143.515,143.43,143.505,92000000.0
2009-05-18 05:00:00,143.51,143.545,143.5,143.51,160000000.0
2009-05-18 05:01:00,143.5,143.505,143.47,143.485,82000000.0
2009-05-18 05:02:00,143.485,143.485,143.445,143.46,155600000.0
2009-05-18 05:03:00,143.46,143.46,143.445,143.455,46800000.0
2009-05-18 05:04:00,143.445,143.455,143.44,143.455,36600000.0
2009-05-18 05:05:00,143.455,143.47,143.445,143.45,129600000.0
2009-05-18 05:06:00,143.45,143.49,143.45,143.49,48400000.0
2009-05-18 05:07:00,143.485,143.5,143.475,143.49,49600000.0
2009-05-18 05:08:00,143.485,143.485,143.475,143.475,5600000.0
2009-05-18 05:09:00,143.475,143.48,143.47,143.47,36000000.0
2009-05-18 05:10:00,143.47,143.485,143.45,143.45,84400000.0
2009-05-18 05:11:00,143.45,143.45,143.415,143.42,35800000.0
2009-05-18 05:12:00,143.415,143.415,143.37,143.37,132600000.0
2009-05-18 05:13:00,143.37,143.41,143.36,143.39,214400000.0
2009-05-18 05:14:00,143.39,143.39,143.32,143.32,201400000.0
2009-05-18 05:15:00,143.33,143.355,143.305,143.325,155200000.0
2009-05-18 05:16:00,143.335,143.4,143.325,143.4,108200000.0
2009-05-18 05:17:00,143.4,143.41,143.355,143.37,90400000.0
2009-05-18 05:18:00,143.365,143.44,143.365,143.43,80600000.0
2009-05-18 05:19:00,143.435,143.455,143.415,143.43,85600000.0
2009-05-18 05:20:00,143.44,143.475,143.43,143.475,103200000.0
2009-05-18 05:21:00,143.47,143.495,143.46,143.495,99600000.0
2009-05-18 05:22:00,143.495,143.545,143.49,143.525,132400000.0
2009-05-18 05:23:00,143.525,143.57,143.515,143.565,74400000.0
2009-05-18 05:24:00,143.565,143.58,143.55,143.565,134000000.0
2009-05-18 05:25:00,143.565,143.595,143.565,143.58,109200000.0
2009-05-18 05:26:00,143.595,143.595,143.57,143.585,168000000.0
2009-05-18 05:27:00,143.585,143.595,143.545,143.565,150800000.0
2009-05-18 05:28:00,143.575,143.575,143.535,143.565,180000000.0
2009-05-18 05:29:00,143.565,143.565,143.55,143.565,145200000.0
2009-05-18 05:30:00,143.565,143.575,143.55,143.56,213600000.0
2009-05-18 05:31:00,143.55,143.565,143.54,143.565,106000000.0
2009-05-18 05:32:00,143.565,143.58,143.55,143.58,158000000.0
2009-05-18 05:33:00,143.58,143.685,143.55,143.65,214800000.0
2009-05-18 05:34:00,143.65,143.69,143.64,143.67,201800000.0
2009-05-18 05:35:00,143.67,143.7,143.645,143.66,117600000.0
2009-05-18 05:36:00,143.7,143.705,143.7,143.7,59200000.0
2009-05-18 05:37:00,143.7,143.73,143.7,143.725,130000000.0
2009-05-18 05:38:00,143.725,143.725,143.65,143.68,160800000.0
2009-05-18 05:39:00,143.675,143.705,143.66,143.705,135400000.0
2009-05-18 05:40:00,143.715,143.72,143.71,143.71,68800000.0
2009-05-18 05:41:00,143.705,143.72,143.69,143.7,100000000.0
2009-05-18 05:42:00,143.71,143.73,143.685,143.69,383400000.0
2009-05-18 05:43:00,143.69,143.69,143.67,143.685,120400000.0
2009-05-18 05:44:00,143.685,143.69,143.665,143.67,164400000.0
2009-05-18 05:45:00,143.67,143.68,143.67,143.67,88600000.0
2009-05-18 05:46:00,143.69,143.745,143.69,143.73,69200000.0
2009-05-18 05:47:00,143.72,143.745,143.71,143.745,48800000.0
2009-05-18 05:48:00,143.765,143.765,143.715,143.74,83200000.0
2009-05-18 05:49:00,143.735,143.74,143.68,143.69,226600000.0
2009-05-18 05:50:00,143.69,143.7,143.69,143.69,58000000.0
2009-05-18 05:51:00,143.705,143.725,143.7,143.72,38800000.0
2009-05-18 05:52:00,143.715,143.72,143.695,143.695,35600000.0
2009-05-18 05:53:00,143.705,143.715,143.695,143.715,20600000.0
2009-05-18 05:54:00,143.71,143.715,143.71,143.715,6000000.0
2009-05-18 05:55:00,143.71,143.72,143.69,143.69,41200000.0
2009-05-18 05:56:00,143.69,143.69,143.69,143.69,5400000.0
2009-05-18 05:57:00,143.69,143.69,143.63,143.63,40700000.0
2009-05-18 05:58:00,143.635,143.635,143.615,143.615,16000000.0
2009-05-18 05:59:00,143.62,143.625,143.61,143.625,34600000.0
2009-05-18 06:00:00,143.625,143.625,143.625,143.625,1000000.0
2009-05-18 06:01:00,143.635,143.65,143.615,143.62,28000000.0
2009-05-18 06:02:00,143.615,143.63,143.615,143.62,41400000.0
2009-05-18 06:03:00,143.625,143.665,143.62,143.64,110400000.0
2009-05-18 06:04:00,143.645,143.67,143.635,143.665,151000000.0
2009-05-18 06:05:00,143.66,143.68,143.66,143.66,122800000.0
2009-05-18 06:06:00,143.66,143.665,143.66,143.66,47200000.0
2009-05-18 06:07:00,143.66,143.66,143.66,143.66,45800000.0
2009-05-18 06:08:00,143.66,143.66,143.66,143.66,19200000.0
2009-05-18 06:09:00,143.645,143.66,143.645,143.66,45000000.0
2009-05-18 06:10:00,143.66,143.695,143.66,143.68,44000000.0
2009-05-18 06:11:00,143.675,143.69,143.64,143.65,134000000.0
2009-05-18 06:12:00,143.64,143.65,143.64,143.645,20600000.0
2009-05-18 06:13:00,143.635,143.65,143.61,143.625,60600000.0
2009-05-18 06:14:00,143.615,143.635,143.61,143.635,34200000.0
2009-05-18 06:15:00,143.64,143.655,143.64,143.645,49000000.0
2009-05-18 06:16:00,143.645,143.655,143.63,143.64,27600000.0
2009-05-18 06:17:00,143.635,143.665,143.62,143.64,49200000.0
2009-05-18 06:18:00,143.63,143.63,143.615,143.63,82400000.0
2009-05-18 06:19:00,143.63,143.635,143.595,143.605,53000000.0
2009-05-18 06:20:00,143.6,143.615,143.585,143.585,46600000.0
2009-05-18 06:21:00,143.59,143.595,143.58,143.58,81600000.0
2009-05-18 06:22:00,143.58,143.605,143.57,143.605,67400000.0
2009-05-18 06:23:00,143.625,143.63,143.58,143.6,89400000.0
2009-05-18 06:24:00,143.59,143.6,143.58,143.59,33800000.0
2009-05-18 06:25:00,143.595,143.63,143.59,143.63,40000000.0
2009-05-18 06:26:00,143.625,143.64,143.615,143.64,25000000.0
2009-05-18 06:27:00,143.645,143.67,143.645,143.65,47400000.0
2009-05-18 06:28:00,143.65,143.67,143.65,143.66,15400000.0
2009-05-18 06:29:00,143.66,143.66,143.65,143.65,8800000.0
2009-05-18 06:30:00,143.65,143.665,143.64,143.65,17800000.0
2009-05-18 06:31:00,143.655,143.705,143.65,143.665,99400000.0
2009-05-18 06:32:00,143.66,143.675,143.65,143.65,73800000.0
2009-05-18 06:33:00,143.66,143.665,143.65,143.66,24800000.0
2009-05-18 06:34:00,143.66,143.665,143.65,143.65,13200000.0
2009-05-18 06:35:00,143.65,143.67,143.65,143.665,26200000.0
2009-05-18 06:36:00,143.665,143.665,143.63,143.665,29600000.0
2009-05-18 06:37:00,143.665,143.67,143.585,143.63,190600000.0
2009-05-18 06:38:00,143.625,143.635,143.58,143.59,135600000.0
2009-05-18 06:39:00,143.59,143.6,143.58,143.595,49800000.0
2009-05-18 06:40:00,143.59,143.6,143.565,143.575,74200000.0
2009-05-18 06:41:00,143.575,143.585,143.56,143.585,37400000.0
2009-05-18 06:42:00,143.585,143.59,143.55,143.585,83000000.0
2009-05-18 06:43:00,143.585,143.62,143.58,143.62,96800000.0
2009-05-18 06:44:00,143.62,143.63,143.615,143.62,37600000.0
2009-05-18 06:45:00,143.62,143.63,143.61,143.61,37200000.0
2009-05-18 06:46:00,143.615,143.645,143.615,143.645,70200000.0
2009-05-18 06:47:00,143.635,143.69,143.63,143.65,111200000.0
2009-05-18 06:48:00,143.65,143.655,143.64,143.64,150800000.0
2009-05-18 06:49:00,143.64,143.64,143.64,143.64,55000000.0
2009-05-18 06:50:00,143.64,143.64,143.64,143.64,81400000.0
2009-05-18 06:51:00,143.64,143.67,143.64,143.655,68600000.0
2009-05-18 06:52:00,143.655,143.655,143.57,143.57,85800000.0
2009-05-18 06:53:00,143.57,143.58,143.57,143.58,21400000.0
2009-05-18 06:54:00,143.58,143.6,143.53,143.55,91600000.0
2009-05-18 06:55:00,143.55,143.55,143.475,143.55,126400000.0
2009-05-18 06:56:00,143.55,143.55,143.45,143.505,119700000.0
2009-05-18 06:57:00,143.505,143.515,143.495,143.515,34800000.0
2009-05-18 06:58:00,143.52,143.53,143.505,143.505,25600000.0
2009-05-18 06:59:00,143.51,143.53,143.51,143.51,43200000.0
2009-05-18 07:00:00,143.52,143.545,143.52,143.535,51400000.0
2009-05-18 07:01:00,143.525,143.53,143.525,143.53,34000000.0
2009-05-18 07:02:00,143.53,143.565,143.53,143.565,64000000.0
2009-05-18 07:03:00,143.555,143.575,143.555,143.56,21800000.0
2009-05-18 07:04:00,143.57,143.585,143.57,143.58,31400000.0
2009-05-18 07:05:00,143.585,143.59,143.585,143.59,4600000.0
2009-05-18 07:06:00,143.59,143.59,143.57,143.575,14800000.0
2009-05-18 07:07:00,143.575,143.575,143.56,143.575,26000000.0
2009-05-18 07:08:00,143.575,143.6,143.575,143.6,23800000.0
2009-05-18 07:09:00,143.6,143.635,143.6,143.625,30800000.0
2009-05-18 07:10:00,143.625,143.64,143.625,143.64,20000000.0
2009-05-18 07:11:00,143.64,143.695,143.64,143.685,29000000.0
2009-05-18 07:12:00,143.685,143.765,143.685,143.75,75600000.0
2009-05-18 07:13:00,143.75,143.82,143.735,143.785,173200000.0
2009-05-18 07:14:00,143.8,143.855,143.76,143.855,160200000.0
2009-05-18 07:15:00,143.85,143.975,143.845,143.97,165800000.0
2009-05-18 07:16:00,143.97,143.97,143.89,143.95,145300000.0
2009-05-18 07:17:00,143.95,143.955,143.94,143.94,50400000.0
2009-05-18 07:18:00,143.94,143.94,143.94,143.94,41600000.0
2009-05-18 07:19:00,143.94,144.0,143.94,143.985,79800000.0
2009-05-18 07:20:00,143.985,143.99,143.97,143.97,110000000.0
2009-05-18 07:21:00,143.98,143.995,143.96,143.995,142000000.0
2009-05-18 07:22:00,143.985,144.01,143.97,144.01,75200000.0
2009-05-18 07:23:00,144.01,144.115,144.01,144.08,104400000.0
2009-05-18 07:24:00,144.08,144.17,144.08,144.14,251000000.0
2009-05-18 07:25:00,144.14,144.175,144.14,144.16,343600000.0
2009-05-18 07:26:00,144.16,144.175,144.155,144.155,327600000.0
2009-05-18 07:27:00,144.16,144.175,144.145,144.175,97200000.0
2009-05-18 07:28:00,144.17,144.17,144.1,144.125,93800000.0
2009-05-18 07:29:00,144.125,144.17,144.125,144.16,58000000.0
2009-05-18 07:30:00,144.16,144.16,144.025,144.025,74700000.0
2009-05-18 07:31:00,144.03,144.09,144.01,144.05,60900000.0
2009-05-18 07:32:00,144.045,144.06,144.015,144.04,49400000.0
2009-05-18 07:33:00,144.03,144.035,144.02,144.025,31200000.0
2009-05-18 07:34:00,144.02,144.03,144.0,144.03,62600000.0
2009-05-18 07:35:00,144.02,144.035,144.01,144.015,72200000.0
2009-05-18 07:36:00,144.015,144.015,144.01,144.01,32400000.0
2009-05-18 07:37:00,144.01,144.01,143.945,143.945,76200000.0
2009-05-18 07:38:00,143.98,143.995,143.98,143.985,100000000.0
2009-05-18 07:39:00,143.99,143.99,143.96,143.98,169800000.0
2009-05-18 07:40:00,143.98,144.045,143.98,144.02,130600000.0
2009-05-18 07:41:00,144.01,144.075,144.01,144.07,78600000.0
2009-05-18 07:42:00,144.07,144.12,144.065,144.07,121000000.0
2009-05-18 07:43:00,144.07,144.15,144.07,144.11,203600000.0
2009-05-18 07:44:00,144.11,144.12,144.08,144.08,92800000.0
2009-05-18 07:45:00,144.08,144.12,144.08,144.11,51800000.0
2009-05-18 07:46:00,144.11,144.13,144.09,144.095,56800000.0
2009-05-18 07:47:00,144.11,144.135,144.095,144.11,44800000.0
2009-05-18 07:48:00,144.125,144.165,144.11,144.165,124200000.0
2009-05-18 07:49:00,144.165,144.21,144.165,144.21,71800000.0
2009-05-18 07:50:00,144.21,144.21,144.125,144.13,159800000.0
2009-05-18 07:51:00,144.13,144.165,144.13,144.14,76800000.0
2009-05-18 07:52:00,144.13,144.175,144.115,144.13,132200000.0
2009-05-18 07:53:00,144.13,144.145,144.06,144.085,118800000.0
2009-05-18 07:54:00,144.09,144.1,144.0,144.07,195600000.0
2009-05-18 07:55:00,144.07,144.085,144.07,144.085,112200000.0
2009-05-18 07:56:00,144.09,144.1,144.0,144.025,133700000.0
2009-05-18 07:57:00,144.025,144.06,144.0,144.055,159400000.0
2009-05-18 07:58:00,144.06,144.115,144.035,144.055,146800000.0
2009-05-18 07:59:00,144.075,144.075,144.04,144.05,116600000.0
2009-05-18 08:00:00,144.05,144.05,144.025,144.04,237000000.0
2009-05-18 08:01:00,144.035,144.09,143.77,143.78,258400000.0
2009-05-18 08:02:00,143.78,143.805,143.76,143.78,240400000.0
2009-05-18 08:03:00,143.785,143.795,143.705,143.775,238300000.0
2009-05-18 08:04:00,143.775,143.85,143.765,143.8,201800000.0
2009-05-18 08:05:00,143.8,143.87,143.78,143.82,300600000.0
2009-05-18 08:06:00,143.825,143.83,143.72,143.73,291200000.0
2009-05-18 08:07:00,143.73,143.735,143.46,143.53,463500000.0
2009-05-18 08:08:00,143.525,143.6,143.415,143.57,537400000.0
2009-05-18 08:09:00,143.565,143.61,143.49,143.6,767400000.0
2009-05-18 08:10:00,143.6,143.68,143.6,143.68,157600000.0
2009-05-18 08:11:00,143.68,143.725,143.68,143.72,222800000.0
2009-05-18 08:12:00,143.72,143.735,143.72,143.72,240400000.0
2009-05-18 08:13:00,143.72,143.76,143.715,143.76,94400000.0
2009-05-18 08:14:00,143.76,143.775,143.75,143.75,200400000.0
2009-05-18 08:15:00,143.76,143.83,143.755,143.82,155400000.0
2009-05-18 08:16:00,143.805,143.89,143.795,143.88,302400000.0
2009-05-18 08:17:00,143.88,143.95,143.88,143.94,204500000.0
2009-05-18 08:18:00,143.945,143.96,143.895,143.91,256200000.0
2009-05-18 08:19:00,143.91,143.91,143.835,143.885,274000000.0
2009-05-18 08:20:00,143.88,143.885,143.78,143.79,212200000.0
2009-05-18 08:21:00,143.85,143.85,143.77,143.81,149300000.0
2009-05-18 08:22:00,143.765,143.835,143.755,143.83,274500000.0
2009-05-18 08:23:00,143.835,143.85,143.735,143.75,152200000.0
2009-05-18 08:24:00,143.76,143.76,143.7,143.73,83000000.0
2009-05-18 08:25:00,143.735,143.735,143.67,143.7,294000000.0
2009-05-18 08:26:00,143.7,143.72,143.7,143.71,149200000.0
2009-05-18 08:27:00,143.715,143.78,143.715,143.76,269800000.0
2009-05-18 08:28:00,143.76,143.79,143.755,143.785,592600000.0
2009-05-18 08:29:00,143.795,143.795,143.695,143.735,300600000.0
2009-05-18 08:30:00,143.735,143.755,143.63,143.68,210000000.0
2009-05-18 08:31:00,143.68,143.695,143.655,143.66,209700000.0
2009-05-18 08:32:00,143.65,143.655,143.6,143.65,149200000.0
2009-05-18 08:33:00,143.65,143.74,143.65,143.73,178800000.0
2009-05-18 08:34:00,143.73,143.73,143.69,143.7,203200000.0
2009-05-18 08:35:00,143.7,143.7,143.69,143.7,110000000.0
2009-05-18 08:36:00,143.7,143.7,143.665,143.665,324300000.0
2009-05-18 08:37:00,143.69,143.69,143.65,143.66,73100000.0
2009-05-18 08:38:00,143.66,143.665,143.66,143.66,219000000.0
2009-05-18 08:39:00,143.66,143.66,143.6,143.66,93200000.0
2009-05-18 08:40:00,143.635,143.655,143.595,143.62,154600000.0
2009-05-18 08:41:00,143.615,143.69,143.61,143.64,146600000.0
2009-05-18 08:42:00,143.64,143.755,143.64,143.755,246200000.0
2009-05-18 08:43:00,143.75,143.765,143.745,143.76,110400000.0
2009-05-18 08:44:00,143.745,143.75,143.66,143.675,278600000.0
2009-05-18 08:45:00,143.68,143.715,143.68,143.69,176800000.0
2009-05-18 08:46:00,143.69,143.715,143.69,143.705,96000000.0
2009-05-18 08:47:00,143.71,143.76,143.7,143.755,85100000.0
2009-05-18 08:48:00,143.76,143.775,143.735,143.765,131600000.0
2009-05-18 08:49:00,143.755,143.76,143.72,143.72,89400000.0
2009-05-18 08:50:00,143.72,143.735,143.7,143.73,108200000.0
2009-05-18 08:51:00,143.74,143.74,143.645,143.66,282500000.0
2009-05-18 08:52:00,143.66,143.66,143.585,143.615,110500000.0
2009-05-18 08:53:00,143.615,143.735,143.595,143.71,312800001.0
2009-05-18 08:54:00,143.71,143.72,143.67,143.67,324400000.0
2009-05-18 08:55:00,143.67,143.67,143.61,143.635,259200000.0
2009-05-18 08:56:00,143.64,143.715,143.64,143.715,138600000.0
2009-05-18 08:57:00,143.715,143.715,143.55,143.55,332000000.0
2009-05-18 08:58:00,143.55,143.6,143.54,143.6,245600000.0
2009-05-18 08:59:00,143.6,143.65,143.6,143.635,193200000.0
2009-05-18 09:00:00,143.635,143.855,143.61,143.815,375400000.0
2009-05-18 09:01:00,143.8,143.92,143.775,143.86,521600000.0
2009-05-18 09:02:00,143.86,143.91,143.855,143.91,220300000.0
2009-05-18 09:03:00,143.91,143.97,143.91,143.94,209400000.0
2009-05-18 09:04:00,143.95,144.01,143.95,143.995,169000000.0
2009-05-18 09:05:00,143.98,144.065,143.96,144.01,480400000.0
2009-05-18 09:06:00,144.01,144.01,143.9,143.91,221000000.0
2009-05-18 09:07:00,143.91,143.915,143.845,143.9,308900000.0
2009-05-18 09:08:00,143.915,143.935,143.845,143.89,313200000.0
2009-05-18 09:09:00,143.89,143.965,143.865,143.94,291800000.0
2009-05-18 09:10:00,143.935,144.04,143.905,143.99,463000000.0
2009-05-18 09:11:00,143.985,144.115,143.95,144.11,381000000.0
2009-05-18 09:12:00,144.11,144.195,144.11,144.18,290800000.0
2009-05-18 09:13:00,144.18,144.34,144.18,144.305,342600000.0
2009-05-18 09:14:00,144.305,144.455,144.29,144.415,321500000.0
2009-05-18 09:15:00,144.405,144.465,144.4,144.44,163200000.0
2009-05-18 09:16:00,144.445,144.47,144.41,144.46,191000000.0
2009-05-18 09:17:00,144.46,144.46,144.39,144.415,200000000.0
2009-05-18 09:18:00,144.42,144.42,144.395,144.41,59200000.0
2009-05-18 09:19:00,144.405,144.43,144.395,144.425,191600000.0
2009-05-18 09:20:00,144.42,144.425,144.275,144.28,280600000.0
2009-05-18 09:21:00,144.275,144.355,144.235,144.335,300400000.0
2009-05-18 09:22:00,144.34,144.4,144.32,144.35,150000000.0
2009-05-18 09:23:00,144.355,144.36,144.25,144.27,381800000.0
2009-05-18 09:24:00,144.26,144.365,144.25,144.365,389800000.0
2009-05-18 09:25:00,144.365,144.375,144.33,144.33,222400000.0
2009-05-18 09:26:00,144.34,144.37,144.335,144.36,347200000.0
2009-05-18 09:27:00,144.355,144.36,144.32,144.345,347000000.0
2009-05-18 09:28:00,144.33,144.41,144.325,144.38,220400000.0
2009-05-18 09:29:00,144.38,144.46,144.355,144.46,314400000.0
2009-05-18 09:30:00,144.455,144.595,144.455,144.58,210000000.0
2009-05-18 09:31:00,144.58,144.64,144.58,144.585,195400000.0
2009-05-18 09:32:00,144.585,144.685,144.575,144.665,318600000.0
2009-05-18 09:33:00,144.67,144.75,144.655,144.69,355200000.0
2009-05-18 09:34:00,144.69,144.695,144.635,144.635,130600000.0
2009-05-18 09:35:00,144.62,144.805,144.62,144.805,433900000.0
2009-05-18 09:36:00,144.805,144.83,144.775,144.82,173200000.0
2009-05-18 09:37:00,144.815,144.845,144.69,144.69,419400000.0
2009-05-18 09:38:00,144.705,144.76,144.705,144.75,376400000.0
2009-05-18 09:39:00,144.77,144.78,144.71,144.75,146200000.0
2009-05-18 09:40:00,144.75,144.75,144.62,144.62,453400000.0
2009-05-18 09:41:00,144.615,144.665,144.595,144.635,485000000.0
2009-05-18 09:42:00,144.635,144.67,144.59,144.67,431000000.0
2009-05-18 09:43:00,144.67,144.73,144.655,144.72,442200000.0
2009-05-18 09:44:00,144.72,144.76,144.71,144.76,415000000.0
2009-05-18 09:45:00,144.755,144.83,144.74,144.8,272900000.0
2009-05-18 09:46:00,144.8,144.85,144.79,144.84,449000000.0
2009-05-18 09:47:00,144.835,144.865,144.82,144.85,414600000.0
2009-05-18 09:48:00,144.855,144.945,144.845,144.945,403000000.0
2009-05-18 09:49:00,144.945,144.96,144.84,144.89,540400000.0
2009-05-18 09:50:00,144.89,144.985,144.88,144.93,362800000.0
2009-05-18 09:51:00,144.93,144.93,144.855,144.865,256400000.0
2009-05-18 09:52:00,144.865,145.0,144.865,144.99,392200000.0
2009-05-18 09:53:00,144.99,145.0,144.88,144.88,218500000.0
2009-05-18 09:54:00,144.895,144.945,144.885,144.93,279200000.0
2009-05-18 09:55:00,144.92,144.955,144.9,144.93,237000001.0
2009-05-18 09:56:00,144.93,144.935,144.815,144.815,522800001.0
2009-05-18 09:57:00,144.83,144.9,144.815,144.9,363200000.0
2009-05-18 09:58:00,144.9,144.925,144.865,144.885,304800000.0
2009-05-18 09:59:00,144.885,144.94,144.885,144.92,252800000.0
2009-05-18 10:00:00,144.93,145.015,144.925,145.005,242200000.0
2009-05-18 10:01:00,145.005,145.005,144.95,144.965,306400000.0
2009-05-18 10:02:00,144.965,144.98,144.885,144.92,309200000.0
2009-05-18 10:03:00,144.92,144.94,144.85,144.85,301200000.0
2009-05-18 10:04:00,144.85,144.865,144.84,144.845,360800000.0
2009-05-18 10:05:00,144.845,144.92,144.835,144.92,304400000.0
2009-05-18 10:06:00,144.92,144.95,144.92,144.93,172800000.0
2009-05-18 10:07:00,144.93,144.93,144.86,144.875,212200000.0
2009-05-18 10:08:00,144.87,144.88,144.8,144.855,482000000.0
2009-05-18 10:09:00,144.865,144.865,144.825,144.835,248800000.0
2009-05-18 10:10:00,144.835,144.835,144.77,144.785,591800000.0
2009-05-18 10:11:00,144.785,144.805,144.735,144.765,527400000.0
2009-05-18 10:12:00,144.765,144.765,144.755,144.765,353200000.0
2009-05-18 10:13:00,144.765,144.81,144.755,144.775,582600000.0
2009-05-18 10:14:00,144.79,144.865,144.77,144.85,555200000.0
2009-05-18 10:15:00,144.845,144.855,144.805,144.855,601600000.0
2009-05-18 10:16:00,144.85,144.92,144.845,144.91,366200000.0
2009-05-18 10:17:00,144.91,144.99,144.895,144.97,595600000.0
2009-05-18 10:18:00,144.96,145.17,144.95,145.16,472200000.0
2009-05-18 10:19:00,145.17,145.245,145.155,145.18,440000000.0
2009-05-18 10:20:00,145.175,145.39,145.175,145.35,511000000.0
2009-05-18 10:21:00,145.345,145.36,145.25,145.25,509400000.0
2009-05-18 10:22:00,145.25,145.265,145.175,145.18,445600000.0
2009-05-18 10:23:00,145.18,145.215,145.165,145.18,521000000.0
2009-05-18 10:24:00,145.18,145.205,145.165,145.17,513600000.0
2009-05-18 10:25:00,145.17,145.2,145.16,145.165,222400000.0
2009-05-18 10:26:00,145.165,145.175,145.145,145.145,163700000.0
2009-05-18 10:27:00,145.145,145.165,145.135,145.135,125400000.0
2009-05-18 10:28:00,145.14,145.18,145.14,145.18,309600000.0
2009-05-18 10:29:00,145.155,145.155,145.115,145.115,143400000.0
2009-05-18 10:30:00,145.11,145.115,145.09,145.1,377400000.0
2009-05-18 10:31:00,145.1,145.19,145.08,145.18,363200000.0
2009-05-18 10:32:00,145.18,145.185,145.11,145.15,436800000.0
2009-05-18 10:33:00,145.15,145.185,145.11,145.185,461400000.0
2009-05-18 10:34:00,145.16,145.275,145.155,145.275,494400000.0
2009-05-18 10:35:00,145.265,145.275,145.195,145.225,520599999.0
2009-05-18 10:36:00,145.22,145.225,145.185,145.205,362400000.0
2009-05-18 10:37:00,145.205,145.25,145.19,145.25,230400000.0
2009-05-18 10:38:00,145.245,145.26,145.215,145.26,225400000.0
2009-05-18 10:39:00,145.235,145.31,145.235,145.31,239000000.0
2009-05-18 10:40:00,145.305,145.31,145.22,145.26,416400000.0
2009-05-18 10:41:00,145.26,145.375,145.255,145.375,394999999.0
2009-05-18 10:42:00,145.38,145.53,145.37,145.485,603600000.0
2009-05-18 10:43:00,145.485,145.665,145.475,145.665,463800000.0
2009-05-18 10:44:00,145.665,145.85,145.65,145.835,516800000.0
2009-05-18 10:45:00,145.82,145.825,145.745,145.825,499400000.0
2009-05-18 10:46:00,145.82,145.97,145.78,145.955,425800000.0
2009-05-18 10:47:00,145.96,146.07,145.825,145.84,733600000.0
2009-05-18 10:48:00,145.85,145.865,145.785,145.815,534400000.0
2009-05-18 10:49:00,145.815,145.845,145.765,145.825,607600000.0
2009-05-18 10:50:00,145.825,145.83,145.67,145.7,539300000.0
2009-05-18 10:51:00,145.72,145.77,145.67,145.765,793000000.0
2009-05-18 10:52:00,145.77,145.77,145.66,145.675,495200000.0
2009-05-18 10:53:00,145.675,145.77,145.675,145.76,413600000.0
2009-05-18 10:54:00,145.688,145.737,145.625,145.652,773600000.0
2009-05-18 10:55:00,145.651,145.769,145.595,145.618,816000000.0
2009-05-18 10:56:00,145.645,145.75,145.64,145.735,518800000.0
2009-05-18 10:57:00,145.745,145.77,145.715,145.735,529000000.0
2009-05-18 10:58:00,145.73,145.84,145.73,145.825,545000000.0
2009-05-18 10:59:00,145.825,145.945,145.825,145.91,401400000.0
2009-05-18 11:00:00,145.93,146.09,145.9,146.05,647000000.0
2009-05-18 11:01:00,146.06,146.155,146.06,146.11,645400000.0
2009-05-18 11:02:00,146.11,146.11,145.94,145.94,792400000.0
2009-05-18 11:03:00,145.95,146.03,145.94,146.015,616000000.0
2009-05-18 11:04:00,146.01,146.12,146.005,146.105,568400000.0
2009-05-18 11:05:00,146.115,146.125,146.065,146.07,691200000.0
2009-05-18 11:06:00,146.065,146.095,145.955,145.995,691600000.0
2009-05-18 11:07:00,146.01,146.02,145.94,145.96,568000000.0
2009-05-18 11:08:00,145.96,146.075,145.96,146.065,567800000.0
2009-05-18 11:09:00,146.065,146.155,146.06,146.11,566000000.0
2009-05-18 11:10:00,146.11,146.14,146.085,146.105,568800000.0
2009-05-18 11:11:00,146.1,146.12,146.07,146.075,488000000.0
2009-05-18 11:12:00,146.07,146.07,145.95,145.975,373600000.0
2009-05-18 11:13:00,145.975,145.98,145.935,145.96,426600000.0
2009-05-18 11:14:00,145.955,146.01,145.95,146.0,581600000.0
2009-05-18 11:15:00,146.015,146.045,145.935,145.94,505600001.0
2009-05-18 11:16:00,145.94,145.99,145.9,145.9,549800000.0
2009-05-18 11:17:00,145.9,145.915,145.845,145.895,719600001.0
2009-05-18 11:18:00,145.895,145.91,145.84,145.85,537600000.0
2009-05-18 11:19:00,145.85,145.905,145.845,145.9,537800000.0
2009-05-18 11:20:00,145.9,145.94,145.865,145.885,735600000.0
2009-05-18 11:21:00,145.885,145.94,145.875,145.915,490600000.0
2009-05-18 11:22:00,145.92,145.92,145.865,145.88,219400000.0
2009-05-18 11:23:00,145.88,145.88,145.81,145.865,312000000.0
2009-05-18 11:24:00,145.865,145.865,145.775,145.78,363600000.0
2009-05-18 11:25:00,145.78,145.8,145.77,145.785,428200000.0
2009-05-18 11:26:00,145.785,145.79,145.695,145.715,452400000.0
2009-05-18 11:27:00,145.72,145.805,145.72,145.805,562600000.0
2009-05-18 11:28:00,145.835,145.91,145.795,145.89,412200000.0
2009-05-18 11:29:00,145.875,145.985,145.87,145.925,527600000.0
2009-05-18 11:30:00,145.945,146.01,145.93,145.97,506000000.0
2009-05-18 11:31:00,145.965,145.985,145.855,145.875,556200000.0
2009-05-18 11:32:00,145.905,146.085,145.905,146.015,669400000.0
2009-05-18 11:33:00,146.015,146.04,145.96,146.01,725000000.0
2009-05-18 11:34:00,146.01,146.07,146.0,146.045,764000000.0
2009-05-18 11:35:00,146.045,146.065,145.995,146.0,552199999.0
2009-05-18 11:36:00,146.0,146.015,145.935,145.97,549000000.0
2009-05-18 11:37:00,145.965,146.03,145.95,146.03,719800000.0
2009-05-18 11:38:00,146.005,146.03,146.005,146.02,601200000.0
2009-05-18 11:39:00,146.025,146.045,145.995,146.0,517800000.0
2009-05-18 11:40:00,146.01,146.125,146.0,146.125,651600000.0
2009-05-18 11:41:00,146.14,146.155,146.105,146.12,705800000.0
2009-05-18 11:42:00,146.12,146.15,146.095,146.12,540200000.0
2009-05-18 11:43:00,146.11,146.12,146.02,146.04,633000000.0
2009-05-18 11:44:00,146.04,146.05,145.925,145.925,559000000.0
2009-05-18 11:45:00,145.925,145.935,145.865,145.88,606600000.0
2009-05-18 11:46:00,145.875,145.91,145.875,145.89,509400000.0
2009-05-18 11:47:00,145.875,145.895,145.85,145.86,397400000.0
2009-05-18 11:48:00,145.865,145.875,145.725,145.725,559000000.0
2009-05-18 11:49:00,145.725,145.76,145.69,145.75,565600000.0
2009-05-18 11:50:00,145.75,145.75,145.685,145.74,382400000.0
2009-05-18 11:51:00,145.74,145.91,145.695,145.895,745600000.0
2009-05-18 11:52:00,145.895,145.9,145.825,145.875,685200000.0
2009-05-18 11:53:00,145.875,145.895,145.845,145.865,698799999.0
2009-05-18 11:54:00,145.865,145.885,145.825,145.825,325000000.0
2009-05-18 11:55:00,145.83,145.83,145.755,145.76,483600000.0
2009-05-18 11:56:00,145.75,145.775,145.71,145.755,426000000.0
2009-05-18 11:57:00,145.765,145.83,145.74,145.815,481600000.0
2009-05-18 11:58:00,145.83,145.9,145.83,145.865,656800000.0
2009-05-18 11:59:00,145.865,145.87,145.82,145.835,662799999.0
2009-05-18 12:00:00,145.825,145.89,145.82,145.88,621600001.0
2009-05-18 12:01:00,145.88,145.925,145.875,145.9,516800000.0
2009-05-18 12:02:00,145.9,145.915,145.865,145.895,616199998.0
2009-05-18 12:03:00,145.885,145.955,145.855,145.925,672399998.0
2009-05-18 12:04:00,145.925,145.935,145.865,145.89,926599997.0
2009-05-18 12:05:00,145.89,145.915,145.85,145.87,561200000.0
2009-05-18 12:06:00,145.87,145.875,145.845,145.865,620600001.0
2009-05-18 12:07:00,145.875,145.925,145.875,145.915,564000000.0
2009-05-18 12:08:00,145.915,145.95,145.9,145.945,592200000.0
2009-05-18 12:09:00,145.945,145.985,145.92,145.94,656200000.0
2009-05-18 12:10:00,145.94,145.955,145.925,145.93,386000000.0
2009-05-18 12:11:00,145.93,145.985,145.905,145.97,478800000.0
2009-05-18 12:12:00,145.97,146.0,145.865,145.91,903000000.0
2009-05-18 12:13:00,145.91,145.91,145.84,145.855,632199999.0
2009-05-18 12:14:00,145.845,145.9,145.835,145.86,611800000.0
2009-05-18 12:15:00,145.855,145.885,145.805,145.865,554000000.0
2009-05-18 12:16:00,145.865,145.9,145.845,145.9,499400000.0
2009-05-18 12:17:00,145.9,145.94,145.85,145.94,588000000.0
2009-05-18 12:18:00,145.935,145.94,145.89,145.905,539400000.0
2009-05-18 12:19:00,145.905,145.925,145.875,145.905,483200000.0
2009-05-18 12:20:00,145.905,145.965,145.905,145.955,523600000.0
2009-05-18 12:21:00,145.965,145.98,145.935,145.945,423200000.0
2009-05-18 12:22:00,145.945,145.96,145.925,145.93,634800000.0
2009-05-18 12:23:00,145.94,145.955,145.875,145.875,598999999.0
2009-05-18 12:24:00,145.875,145.875,145.795,145.84,500800000.0
2009-05-18 12:25:00,145.84,145.89,145.84,145.88,428600000.0
2009-05-18 12:26:00,145.85,145.895,145.83,145.83,517600000.0
2009-05-18 12:27:00,145.83,145.84,145.78,145.805,438400000.0
2009-05-18 12:28:00,145.8,145.87,145.795,145.86,505000000.0
2009-05-18 12:29:00,145.87,145.875,145.86,145.86,398400000.0
2009-05-18 12:30:00,145.86,145.895,145.86,145.865,269600000.0
2009-05-18 12:31:00,145.86,145.92,145.86,145.905,290400000.0
2009-05-18 12:32:00,145.905,145.935,145.89,145.925,327000000.0
2009-05-18 12:33:00,145.925,146.085,145.895,146.085,515999999.0
2009-05-18 12:34:00,146.08,146.305,146.08,146.3,450000000.0
2009-05-18 12:35:00,146.3,146.3,146.135,146.165,533700000.0
2009-05-18 12:36:00,146.165,146.22,146.15,146.165,454600000.0
2009-05-18 12:37:00,146.16,146.17,146.06,146.08,308000000.0
2009-05-18 12:38:00,146.08,146.095,145.92,145.945,436000000.0
2009-05-18 12:39:00,145.935,146.0,145.925,145.97,610600000.0
2009-05-18 12:40:00,145.99,145.99,145.9,145.915,590000000.0
2009-05-18 12:41:00,145.915,145.915,145.76,145.875,768400000.0
2009-05-18 12:42:00,145.875,145.88,145.795,145.85,521999999.0
2009-05-18 12:43:00,145.85,145.85,145.745,145.79,669600000.0
2009-05-18 12:44:00,145.79,145.8,145.7,145.7,664400000.0
2009-05-18 12:45:00,145.7,145.78,145.685,145.78,667799999.0
2009-05-18 12:46:00,145.775,145.8,145.72,145.75,437600000.0
2009-05-18 12:47:00,145.75,145.8,145.75,145.765,278800000.0
2009-05-18 12:48:00,145.775,145.825,145.775,145.825,105400000.0
2009-05-18 12:49:00,145.825,145.845,145.82,145.845,215800000.0
2009-05-18 12:50:00,145.845,145.845,145.815,145.815,172400000.0
2009-05-18 12:51:00,145.815,145.83,145.785,145.83,320400000.0
2009-05-18 12:52:00,145.83,145.835,145.795,145.83,203400000.0
2009-05-18 12:53:00,145.83,145.87,145.825,145.84,442000000.0
2009-05-18 12:54:00,145.835,145.92,145.835,145.9,603199999.0
2009-05-18 12:55:00,145.9,145.95,145.9,145.92,461800000.0
2009-05-18 12:56:00,145.92,145.945,145.915,145.925,313800000.0
2009-05-18 12:57:00,145.925,145.97,145.895,145.93,489000000.0
2009-05-18 12:58:00,145.935,146.0,145.93,146.0,525800000.0
2009-05-18 12:59:00,145.995,145.995,145.835,145.85,605400000.0
2009-05-18 13:00:00,145.865,145.9,145.85,145.885,411200000.0
2009-05-18 13:01:00,145.89,145.96,145.875,145.96,530600000.0
2009-05-18 13:02:00,145.95,145.96,145.905,145.925,580599999.0
2009-05-18 13:03:00,145.92,145.955,145.905,145.955,391600000.0
2009-05-18 13:04:00,145.955,145.985,145.955,145.97,260800000.0
2009-05-18 13:05:00,145.97,145.97,145.895,145.925,524400000.0
2009-05-18 13:06:00,145.94,145.96,145.91,145.915,369400000.0
2009-05-18 13:07:00,145.915,145.915,145.86,145.865,334000000.0
2009-05-18 13:08:00,145.865,145.865,145.845,145.845,232400000.0
2009-05-18 13:09:00,145.85,145.865,145.78,145.8,445600000.0
2009-05-18 13:10:00,145.8,145.86,145.8,145.86,464800000.0
2009-05-18 13:11:00,145.86,145.88,145.845,145.88,345800000.0
2009-05-18 13:12:00,145.85,145.915,145.835,145.915,517400000.0
2009-05-18 13:13:00,145.92,145.985,145.875,145.965,659400000.0
2009-05-18 13:14:00,145.97,146.01,145.92,145.945,653600000.0
2009-05-18 13:15:00,145.94,146.02,145.93,146.005,574800000.0
2009-05-18 13:16:00,146.0,146.05,146.0,146.03,243400000.0
2009-05-18 13:17:00,146.03,146.1,146.02,146.095,382400000.0
2009-05-18 13:18:00,146.085,146.16,146.085,146.15,414400000.0
2009-05-18 13:19:00,146.15,146.165,146.12,146.13,472800000.0
2009-05-18 13:20:00,146.13,146.22,146.125,146.195,425200000.0
2009-05-18 13:21:00,146.195,146.39,146.195,146.345,736800000.0
2009-05-18 13:22:00,146.345,146.38,146.315,146.35,696400000.0
2009-05-18 13:23:00,146.35,146.35,146.295,146.295,577800000.0
2009-05-18 13:24:00,146.3,146.315,146.265,146.295,604800000.0
2009-05-18 13:25:00,146.29,146.305,146.27,146.28,224000000.0
2009-05-18 13:26:00,146.275,146.275,146.21,146.22,169400000.0
2009-05-18 13:27:00,146.22,146.325,146.22,146.295,506000000.0
2009-05-18 13:28:00,146.295,146.32,146.265,146.275,314600000.0
2009-05-18 13:29:00,146.275,146.29,146.265,146.275,240400000.0
2009-05-18 13:30:00,146.275,146.275,146.235,146.24,474800000.0
2009-05-18 13:31:00,146.24,146.26,146.205,146.21,604600000.0
2009-05-18 13:32:00,146.21,146.22,146.16,146.16,216600000.0
2009-05-18 13:33:00,146.16,146.29,146.155,146.28,472000000.0
2009-05-18 13:34:00,146.28,146.285,146.175,146.185,677600000.0
2009-05-18 13:35:00,146.195,146.295,146.19,146.295,591600000.0
2009-05-18 13:36:00,146.3,146.48,146.285,146.465,547000000.0
2009-05-18 13:37:00,146.47,146.645,146.455,146.64,634800000.0
2009-05-18 13:38:00,146.635,146.635,146.56,146.56,685399999.0
2009-05-18 13:39:00,146.565,146.6,146.505,146.595,382200000.0
2009-05-18 13:40:00,146.6,146.855,146.57,146.855,746800000.0
2009-05-18 13:41:00,146.845,146.915,146.745,146.855,692600000.0
2009-05-18 13:42:00,146.855,146.9,146.83,146.845,794600000.0
2009-05-18 13:43:00,146.855,146.91,146.795,146.885,742600000.0
2009-05-18 13:44:00,146.885,146.885,146.71,146.745,724000000.0
2009-05-18 13:45:00,146.74,146.8,146.69,146.785,688200000.0
2009-05-18 13:46:00,146.77,146.825,146.755,146.8,478600000.0
2009-05-18 13:47:00,146.8,146.8,146.71,146.725,748200000.0
2009-05-18 13:48:00,146.725,146.815,146.725,146.78,487200000.0
2009-05-18 13:49:00,146.785,146.8,146.735,146.745,744200000.0
2009-05-18 13:50:00,146.74,146.78,146.735,146.76,640200000.0
2009-05-18 13:51:00,146.75,146.785,146.725,146.755,727600000.0
2009-05-18 13:52:00,146.755,146.77,146.71,146.725,393200000.0
2009-05-18 13:53:00,146.735,146.735,146.645,146.66,536400000.0
2009-05-18 13:54:00,146.66,146.66,146.575,146.615,549400000.0
2009-05-18 13:55:00,146.62,146.685,146.615,146.64,691800000.0
2009-05-18 13:56:00,146.65,146.7,146.65,146.675,682400001.0
2009-05-18 13:57:00,146.675,146.695,146.645,146.665,166800000.0
2009-05-18 13:58:00,146.655,146.76,146.645,146.68,612600000.0
2009-05-18 13:59:00,146.68,146.7,146.625,146.67,672000000.0
2009-05-18 14:00:00,146.665,146.715,146.63,146.705,565800000.0
2009-05-18 14:01:00,146.705,146.725,146.65,146.65,637400000.0
2009-05-18 14:02:00,146.66,146.69,146.635,146.645,548400002.0
2009-05-18 14:03:00,146.64,146.79,146.64,146.725,717400000.0
2009-05-18 14:04:00,146.725,146.745,146.665,146.665,597400000.0
2009-05-18 14:05:00,146.66,146.715,146.62,146.62,386400000.0
2009-05-18 14:06:00,146.62,146.62,146.535,146.54,428400000.0
2009-05-18 14:07:00,146.54,146.625,146.535,146.575,666800000.0
2009-05-18 14:08:00,146.59,146.635,146.555,146.635,341800000.0
2009-05-18 14:09:00,146.635,146.675,146.62,146.655,327400000.0
2009-05-18 14:10:00,146.655,146.685,146.635,146.635,740599999.0
2009-05-18 14:11:00,146.64,146.655,146.595,146.61,479400000.0
2009-05-18 14:12:00,146.61,146.65,146.6,146.6,540000000.0
2009-05-18 14:13:00,146.605,146.615,146.505,146.52,494400000.0
2009-05-18 14:14:00,146.515,146.53,146.49,146.495,407600000.0
2009-05-18 14:15:00,146.495,146.495,146.435,146.455,437400000.0
2009-05-18 14:16:00,146.455,146.49,146.38,146.475,503600000.0
2009-05-18 14:17:00,146.475,146.49,146.42,146.42,698000000.0
2009-05-18 14:18:00,146.425,146.48,146.375,146.385,577000000.0
2009-05-18 14:19:00,146.385,146.49,146.385,146.44,672200000.0
2009-05-18 14:20:00,146.44,146.515,146.43,146.505,446600000.0
2009-05-18 14:21:00,146.505,146.51,146.465,146.47,584200000.0
2009-05-18 14:22:00,146.47,146.495,146.45,146.47,477200000.0
2009-05-18 14:23:00,146.47,146.475,146.435,146.435,306600000.0
2009-05-18 14:24:00,146.435,146.435,146.425,146.435,302000000.0
2009-05-18 14:25:00,146.435,146.435,146.435,146.435,62400000.0
2009-05-18 14:26:00,146.435,146.435,146.39,146.39,69800000.0
2009-05-18 14:27:00,146.41,146.42,146.335,146.41,266400000.0
2009-05-18 14:28:00,146.41,146.41,146.33,146.35,483200000.0
2009-05-18 14:29:00,146.35,146.35,146.35,146.35,48000000.0
2009-05-18 14:30:00,146.35,146.35,146.26,146.305,568800000.0
2009-05-18 14:31:00,146.305,146.32,146.29,146.295,480800000.0
2009-05-18 14:32:00,146.295,146.335,146.295,146.305,423199999.0
2009-05-18 14:33:00,146.295,146.37,146.29,146.36,666000000.0
2009-05-18 14:34:00,146.36,146.43,146.36,146.43,406400000.0
2009-05-18 14:35:00,146.43,146.43,146.43,146.43,40000000.0
2009-05-18 14:36:00,146.43,146.43,146.36,146.41,377200000.0
2009-05-18 14:37:00,146.41,146.44,146.4,146.415,477400000.0
2009-05-18 14:38:00,146.425,146.435,146.375,146.375,398400000.0
2009-05-18 14:39:00,146.375,146.45,146.37,146.445,360200000.0
2009-05-18 14:40:00,146.45,146.455,146.385,146.385,613000000.0
2009-05-18 14:41:00,146.385,146.42,146.36,146.375,538800000.0
2009-05-18 14:42:00,146.38,146.41,146.355,146.37,416800000.0
2009-05-18 14:43:00,146.37,146.37,146.27,146.27,416800000.0
2009-05-18 14:44:00,146.27,146.285,146.23,146.23,409000000.0
2009-05-18 14:45:00,146.22,146.235,146.17,146.17,765000000.0
2009-05-18 14:46:00,146.165,146.205,146.16,146.185,343200000.0
2009-05-18 14:47:00,146.19,146.3,146.19,146.28,585800000.0
2009-05-18 14:48:00,146.28,146.31,146.26,146.31,666400000.0
2009-05-18 14:49:00,146.31,146.315,146.275,146.31,801400000.0
2009-05-18 14:50:00,146.31,146.32,146.245,146.255,535000000.0
2009-05-18 14:51:00,146.245,146.265,146.225,146.235,458200000.0
2009-05-18 14:52:00,146.25,146.295,146.225,146.235,604600000.0
2009-05-18 14:53:00,146.235,146.28,146.215,146.26,613200000.0
2009-05-18 14:54:00,146.26,146.26,146.175,146.195,561200002.0
2009-05-18 14:55:00,146.195,146.225,146.16,146.19,485400000.0
2009-05-18 14:56:00,146.185,146.185,146.16,146.165,369800000.0
2009-05-18 14:57:00,146.165,146.235,146.16,146.21,290400000.0
2009-05-18 14:58:00,146.21,146.28,146.2,146.235,432200000.0
2009-05-18 14:59:00,146.235,146.25,146.16,146.19,461200000.0
2009-05-18 15:00:00,146.175,146.185,146.155,146.165,560800000.0
2009-05-18 15:01:00,146.165,146.23,146.165,146.195,480400000.0
2009-05-18 15:02:00,146.195,146.27,146.195,146.27,313800000.0
2009-05-18 15:03:00,146.27,146.29,146.265,146.27,159200000.0
2009-05-18 15:04:00,146.27,146.38,146.27,146.38,355800000.0
2009-05-18 15:05:00,146.38,146.44,146.3,146.42,591800000.0
2009-05-18 15:06:00,146.42,146.485,146.42,146.485,371600000.0
2009-05-18 15:07:00,146.495,146.545,146.47,146.545,374400000.0
2009-05-18 15:08:00,146.545,146.6,146.525,146.53,674400000.0
2009-05-18 15:09:00,146.53,146.6,146.515,146.515,552600000.0
2009-05-18 15:10:00,146.515,146.54,146.465,146.465,484800000.0
2009-05-18 15:11:00,146.455,146.48,146.425,146.47,703600000.0
2009-05-18 15:12:00,146.47,146.475,146.395,146.42,716000002.0
2009-05-18 15:13:00,146.425,146.495,146.39,146.45,696999999.0
2009-05-18 15:14:00,146.45,146.45,146.4,146.4,646000001.0
2009-05-18 15:15:00,146.405,146.42,146.385,146.39,674800003.0
2009-05-18 15:16:00,146.395,146.42,146.37,146.375,906200002.0
2009-05-18 15:17:00,146.38,146.415,146.365,146.365,1323399998.0
2009-05-18 15:18:00,146.365,146.395,146.335,146.395,403600000.0
2009-05-18 15:19:00,146.395,146.505,146.395,146.455,800000000.0
2009-05-18 15:20:00,146.455,146.465,146.415,146.43,507200000.0
2009-05-18 15:21:00,146.44,146.455,146.39,146.39,584000000.0
2009-05-18 15:22:00,146.42,146.445,146.345,146.445,638600000.0
2009-05-18 15:23:00,146.465,146.53,146.455,146.53,489600000.0
2009-05-18 15:24:00,146.53,146.53,146.425,146.435,555800000.0
2009-05-18 15:25:00,146.445,146.48,146.425,146.47,527200000.0
2009-05-18 15:26:00,146.47,146.48,146.445,146.455,443200000.0
2009-05-18 15:27:00,146.455,146.485,146.43,146.43,758600000.0
2009-05-18 15:28:00,146.425,146.44,146.415,146.43,210800000.0
2009-05-18 15:29:00,146.43,146.43,146.385,146.42,369200000.0
2009-05-18 15:30:00,146.425,146.485,146.405,146.41,651200000.0
2009-05-18 15:31:00,146.42,146.445,146.38,146.395,725000000.0
2009-05-18 15:32:00,146.395,146.535,146.395,146.5,640200000.0
2009-05-18 15:33:00,146.5,146.575,146.49,146.55,586400000.0
2009-05-18 15:34:00,146.55,146.61,146.455,146.535,688000000.0
2009-05-18 15:35:00,146.535,146.55,146.485,146.485,821800002.0
2009-05-18 15:36:00,146.48,146.51,146.385,146.385,787800000.0
2009-05-18 15:37:00,146.385,146.43,146.355,146.355,820800000.0
2009-05-18 15:38:00,146.355,146.465,146.355,146.41,617800000.0
2009-05-18 15:39:00,146.415,146.465,146.4,146.46,571600000.0
2009-05-18 15:40:00,146.46,146.47,146.315,146.35,519600000.0
2009-05-18 15:41:00,146.34,146.4,146.315,146.39,773600000.0
2009-05-18 15:42:00,146.395,146.4,146.335,146.36,793200000.0
2009-05-18 15:43:00,146.355,146.385,146.325,146.35,693200000.0
2009-05-18 15:44:00,146.34,146.46,146.28,146.42,813200000.0
2009-05-18 15:45:00,146.425,146.49,146.42,146.45,693200001.0
2009-05-18 15:46:00,146.45,146.475,146.42,146.455,727200000.0
2009-05-18 15:47:00,146.43,146.485,146.375,146.485,710000000.0
2009-05-18 15:48:00,146.485,146.505,146.42,146.435,710599998.0
2009-05-18 15:49:00,146.44,146.49,146.37,146.485,687400000.0
2009-05-18 15:50:00,146.47,146.56,146.47,146.56,377400000.0
2009-05-18 15:51:00,146.56,146.61,146.555,146.6,454399999.0
2009-05-18 15:52:00,146.59,146.65,146.56,146.57,514200000.0
2009-05-18 15:53:00,146.575,146.625,146.54,146.585,672200000.0
2009-05-18 15:54:00,146.585,146.585,146.4,146.45,631000000.0
2009-05-18 15:55:00,146.45,146.52,146.445,146.475,745199999.0
2009-05-18 15:56:00,146.48,146.485,146.4,146.42,700200001.0
2009-05-18 15:57:00,146.415,146.445,146.405,146.44,293200000.0
2009-05-18 15:58:00,146.45,146.46,146.435,146.46,190400000.0
2009-05-18 15:59:00,146.46,146.5,146.415,146.425,249000000.0
2009-05-18 16:00:00,146.425,146.515,146.415,146.485,388600000.0
2009-05-18 16:01:00,146.485,146.49,146.35,146.385,588600000.0
2009-05-18 16:02:00,146.38,146.41,146.335,146.4,525600000.0
2009-05-18 16:03:00,146.395,146.405,146.36,146.38,354200000.0
2009-05-18 16:04:00,146.375,146.38,146.34,146.365,215000000.0
2009-05-18 16:05:00,146.36,146.395,146.325,146.325,317600000.0
2009-05-18 16:06:00,146.33,146.455,146.33,146.425,524600000.0
2009-05-18 16:07:00,146.425,146.44,146.365,146.4,607400000.0
2009-05-18 16:08:00,146.405,146.405,146.295,146.32,337600000.0
2009-05-18 16:09:00,146.32,146.35,146.295,146.335,455000000.0
2009-05-18 16:10:00,146.34,146.41,146.3,146.375,420200000.0
2009-05-18 16:11:00,146.37,146.41,146.295,146.33,532600000.0
2009-05-18 16:12:00,146.33,146.345,146.275,146.275,269000000.0
2009-05-18 16:13:00,146.27,146.27,146.16,146.205,630500000.0
2009-05-18 16:14:00,146.205,146.305,146.185,146.27,814400000.0
2009-05-18 16:15:00,146.26,146.315,146.215,146.305,743400000.0
2009-05-18 16:16:00,146.305,146.375,146.295,146.34,959000000.0
2009-05-18 16:17:00,146.34,146.45,146.32,146.4,836000000.0
2009-05-18 16:18:00,146.4,146.43,146.38,146.405,724800000.0
2009-05-18 16:19:00,146.405,146.43,146.375,146.415,746200000.0
2009-05-18 16:20:00,146.415,146.505,146.415,146.475,575400000.0
2009-05-18 16:21:00,146.475,146.49,146.43,146.43,531000000.0
2009-05-18 16:22:00,146.445,146.52,146.44,146.515,550399999.0
2009-05-18 16:23:00,146.52,146.53,146.48,146.48,681000000.0
2009-05-18 16:24:00,146.48,146.545,146.465,146.545,549200000.0
2009-05-18 16:25:00,146.545,146.55,146.475,146.49,633000000.0
2009-05-18 16:26:00,146.49,146.515,146.445,146.47,480400000.0
2009-05-18 16:27:00,146.465,146.515,146.45,146.515,493000000.0
2009-05-18 16:28:00,146.51,146.545,146.505,146.525,434200000.0
2009-05-18 16:29:00,146.525,146.53,146.405,146.42,444400000.0
2009-05-18 16:30:00,146.42,146.49,146.42,146.48,382000000.0
2009-05-18 16:31:00,146.49,146.51,146.42,146.5,349400000.0
2009-05-18 16:32:00,146.495,146.6,146.495,146.53,478800000.0
2009-05-18 16:33:00,146.545,146.545,146.42,146.475,467400000.0
2009-05-18 16:34:00,146.475,146.59,146.445,146.575,545400000.0
2009-05-18 16:35:00,146.575,146.635,146.57,146.62,568400000.0
2009-05-18 16:36:00,146.62,146.625,146.545,146.55,545000000.0
2009-05-18 16:37:00,146.545,146.635,146.545,146.625,510800000.0
2009-05-18 16:38:00,146.62,146.62,146.57,146.58,554800000.0
2009-05-18 16:39:00,146.605,146.67,146.6,146.63,613400000.0
2009-05-18 16:40:00,146.63,146.635,146.555,146.62,605000000.0
2009-05-18 16:41:00,146.62,146.65,146.6,146.645,573600000.0
2009-05-18 16:42:00,146.64,146.75,146.64,146.695,640000000.0
2009-05-18 16:43:00,146.705,146.73,146.635,146.68,759600001.0
2009-05-18 16:44:00,146.68,146.78,146.68,146.755,697600000.0
2009-05-18 16:45:00,146.755,146.77,146.675,146.71,521000000.0
2009-05-18 16:46:00,146.725,146.755,146.66,146.685,700000000.0
2009-05-18 16:47:00,146.7,146.75,146.695,146.7,694600000.0
2009-05-18 16:48:00,146.7,146.75,146.69,146.715,873800000.0
2009-05-18 16:49:00,146.715,146.73,146.655,146.69,709200001.0
2009-05-18 16:50:00,146.7,146.7,146.63,146.65,374600000.0
2009-05-18 16:51:00,146.655,146.695,146.64,146.68,223400000.0
2009-05-18 16:52:00,146.68,146.685,146.65,146.66,485800000.0
2009-05-18 16:53:00,146.66,146.665,146.62,146.62,538800000.0
2009-05-18 16:54:00,146.615,146.625,146.58,146.625,405200000.0
2009-05-18 16:55:00,146.63,146.63,146.58,146.625,309400000.0
2009-05-18 16:56:00,146.62,146.705,146.62,146.64,551200000.0
2009-05-18 16:57:00,146.635,146.66,146.595,146.61,669000000.0
2009-05-18 16:58:00,146.61,146.64,146.58,146.6,248200000.0
2009-05-18 16:59:00,146.595,146.67,146.58,146.58,492600000.0
2009-05-18 17:00:00,146.58,146.595,146.505,146.51,588400000.0
2009-05-18 17:01:00,146.51,146.55,146.505,146.505,450200000.0
2009-05-18 17:02:00,146.51,146.51,146.445,146.46,429000002.0
2009-05-18 17:03:00,146.46,146.53,146.445,146.495,584200000.0
2009-05-18 17:04:00,146.495,146.495,146.465,146.48,315400000.0
2009-05-18 17:05:00,146.475,146.545,146.47,146.515,381600000.0
2009-05-18 17:06:00,146.51,146.51,146.475,146.49,241000000.0
2009-05-18 17:07:00,146.49,146.51,146.47,146.475,364400000.0
2009-05-18 17:08:00,146.47,146.48,146.445,146.465,343800000.0
2009-05-18 17:09:00,146.465,146.475,146.45,146.465,123200000.0
2009-05-18 17:10:00,146.46,146.515,146.46,146.495,286400000.0
2009-05-18 17:11:00,146.49,146.495,146.455,146.465,501800000.0
2009-05-18 17:12:00,146.47,146.47,146.435,146.45,417799988.0
2009-05-18 17:13:00,146.41,146.565,146.395,146.56,569400000.0
2009-05-18 17:14:00,146.56,146.635,146.495,146.61,727200000.0
2009-05-18 17:15:00,146.605,146.66,146.605,146.64,671400000.0
2009-05-18 17:16:00,146.64,146.725,146.635,146.66,744200000.0
2009-05-18 17:17:00,146.66,146.75,146.66,146.745,649000000.0
2009-05-18 17:18:00,146.745,146.745,146.62,146.62,808000000.0
2009-05-18 17:19:00,146.62,146.625,146.54,146.565,493400000.0
2009-05-18 17:20:00,146.56,146.58,146.535,146.56,621800000.0
2009-05-18 17:21:00,146.55,146.635,146.545,146.625,411000000.0
2009-05-18 17:22:00,146.63,146.685,146.63,146.68,388600000.0
2009-05-18 17:23:00,146.68,146.68,146.625,146.65,727599998.0
2009-05-18 17:24:00,146.665,146.72,146.64,146.65,543200000.0
2009-05-18 17:25:00,146.65,146.715,146.64,146.705,419200000.0
2009-05-18 17:26:00,146.705,146.775,146.65,146.65,450399999.0
2009-05-18 17:27:00,146.65,146.65,146.6,146.65,442000000.0
2009-05-18 17:28:00,146.65,146.695,146.58,146.695,423000000.0
2009-05-18 17:29:00,146.69,146.7,146.675,146.7,411800000.0
2009-05-18 17:30:00,146.69,146.72,146.685,146.69,459000000.0
2009-05-18 17:31:00,146.69,146.76,146.605,146.61,457800000.0
2009-05-18 17:32:00,146.61,146.695,146.61,146.695,437000000.0
2009-05-18 17:33:00,146.69,146.69,146.655,146.67,148400000.0
2009-05-18 17:34:00,146.695,146.715,146.695,146.7,174200000.0
2009-05-18 17:35:00,146.7,146.7,146.675,146.695,443800000.0
2009-05-18 17:36:00,146.695,146.695,146.675,146.68,404400000.0
2009-05-18 17:37:00,146.69,146.715,146.675,146.7,810000000.0
2009-05-18 17:38:00,146.7,146.72,146.66,146.665,623000000.0
2009-05-18 17:39:00,146.665,146.665,146.595,146.595,579600000.0
2009-05-18 17:40:00,146.6,146.655,146.6,146.605,500600000.0
2009-05-18 17:41:00,146.61,146.67,146.59,146.66,220600000.0
2009-05-18 17:42:00,146.655,146.675,146.635,146.675,239400000.0
2009-05-18 17:43:00,146.675,146.73,146.65,146.71,365600000.0
2009-05-18 17:44:00,146.71,146.73,146.695,146.705,336200000.0
2009-05-18 17:45:00,146.7,146.92,146.7,146.885,784600000.0
2009-05-18 17:46:00,146.885,147.04,146.875,147.04,585000000.0
2009-05-18 17:47:00,147.055,147.07,147.005,147.02,380800000.0
2009-05-18 17:48:00,147.02,147.065,147.015,147.045,576400000.0
2009-05-18 17:49:00,147.05,147.05,146.88,146.88,961200000.0
2009-05-18 17:50:00,146.88,146.88,146.79,146.8,637000000.0
2009-05-18 17:51:00,146.8,146.895,146.8,146.895,291600000.0
2009-05-18 17:52:00,146.88,146.95,146.865,146.94,461400000.0
2009-05-18 17:53:00,146.94,146.97,146.915,146.955,692200000.0
2009-05-18 17:54:00,146.965,146.97,146.93,146.955,742200000.0
2009-05-18 17:55:00,146.955,147.045,146.955,147.04,701200000.0
2009-05-18 17:56:00,147.045,147.12,146.96,147.08,874800000.0
2009-05-18 17:57:00,147.065,147.19,147.055,147.065,911200000.0
2009-05-18 17:58:00,147.055,147.065,147.025,147.035,452200000.0
2009-05-18 17:59:00,147.04,147.055,147.005,147.025,854600000.0
2009-05-18 18:00:00,147.015,147.055,146.945,146.945,721400000.0
2009-05-18 18:01:00,146.94,147.1,146.94,147.075,916400000.0
2009-05-18 18:02:00,147.08,147.08,147.055,147.07,514200000.0
2009-05-18 18:03:00,147.055,147.07,147.055,147.065,221000001.0
2009-05-18 18:04:00,147.065,147.09,147.04,147.05,309400000.0
2009-05-18 18:05:00,147.055,147.06,146.96,146.985,298800000.0
2009-05-18 18:06:00,146.98,147.015,146.95,146.96,380400000.0
2009-05-18 18:07:00,146.945,146.965,146.905,146.94,308800000.0
2009-05-18 18:08:00,146.94,146.975,146.93,146.97,447600000.0
2009-05-18 18:09:00,146.985,146.985,146.95,146.96,308400000.0
2009-05-18 18:10:00,146.96,146.99,146.945,146.95,226600000.0
2009-05-18 18:11:00,146.95,146.955,146.92,146.935,189600000.0
2009-05-18 18:12:00,146.935,146.965,146.915,146.955,282000000.0
2009-05-18 18:13:00,146.94,146.97,146.92,146.92,195200000.0
2009-05-18 18:14:00,146.92,146.94,146.905,146.935,338000000.0
2009-05-18 18:15:00,146.93,146.94,146.9,146.935,473200000.0
2009-05-18 18:16:00,146.93,146.965,146.915,146.935,263400000.0
2009-05-18 18:17:00,146.935,146.955,146.91,146.92,137400000.0
2009-05-18 18:18:00,146.925,146.925,146.86,146.905,278800000.0
2009-05-18 18:19:00,146.905,146.975,146.905,146.975,283200000.0
2009-05-18 18:20:00,146.975,147.01,146.955,146.965,271400000.0
2009-05-18 18:21:00,146.97,147.04,146.955,147.03,317400000.0
2009-05-18 18:22:00,147.02,147.145,147.02,147.095,670600000.0
2009-05-18 18:23:00,147.095,147.095,147.005,147.04,556600000.0
2009-05-18 18:24:00,147.03,147.115,147.03,147.105,414200000.0
2009-05-18 18:25:00,147.105,147.21,147.105,147.175,622800000.0
2009-05-18 18:26:00,147.175,147.19,147.105,147.165,461000000.0
2009-05-18 18:27:00,147.165,147.195,147.135,147.175,406800000.0
2009-05-18 18:28:00,147.17,147.175,147.13,147.155,499800000.0
2009-05-18 18:29:00,147.155,147.175,147.15,147.17,183600000.0
2009-05-18 18:30:00,147.165,147.18,147.155,147.17,261600000.0
2009-05-18 18:31:00,147.18,147.28,147.175,147.275,407200000.0
2009-05-18 18:32:00,147.275,147.36,147.275,147.295,328599999.0
2009-05-18 18:33:00,147.285,147.33,147.245,147.245,364600000.0
2009-05-18 18:34:00,147.255,147.28,147.215,147.28,148600000.0
2009-05-18 18:35:00,147.27,147.27,147.225,147.235,273000000.0
2009-05-18 18:36:00,147.24,147.335,147.24,147.29,282000000.0
2009-05-18 18:37:00,147.29,147.355,147.29,147.32,418200000.0
2009-05-18 18:38:00,147.32,147.37,147.305,147.335,264400000.0
2009-05-18 18:39:00,147.335,147.385,147.31,147.375,382200000.0
2009-05-18 18:40:00,147.375,147.465,147.375,147.44,256600000.0
2009-05-18 18:41:00,147.45,147.51,147.45,147.475,517000000.0
2009-05-18 18:42:00,147.475,147.495,147.46,147.49,500200000.0
2009-05-18 18:43:00,147.495,147.56,147.465,147.535,436599999.0
2009-05-18 18:44:00,147.535,147.655,147.535,147.625,557400000.0
2009-05-18 18:45:00,147.625,147.635,147.595,147.615,432800000.0
2009-05-18 18:46:00,147.615,147.665,147.565,147.585,562600000.0
2009-05-18 18:47:00,147.585,147.635,147.57,147.585,306400000.0
2009-05-18 18:48:00,147.575,147.585,147.545,147.545,153200000.0
2009-05-18 18:49:00,147.545,147.55,147.505,147.515,416200000.0
2009-05-18 18:50:00,147.53,147.545,147.5,147.52,307200000.0
2009-05-18 18:51:00,147.51,147.525,147.485,147.485,160000000.0
2009-05-18 18:52:00,147.495,147.53,147.495,147.51,140800000.0
2009-05-18 18:53:00,147.515,147.52,147.5,147.52,179800000.0
2009-05-18 18:54:00,147.53,147.565,147.505,147.505,308600000.0
2009-05-18 18:55:00,147.505,147.515,147.48,147.48,155800000.0
2009-05-18 18:56:00,147.495,147.5,147.48,147.485,207000000.0
2009-05-18 18:57:00,147.485,147.515,147.48,147.505,303400000.0
2009-05-18 18:58:00,147.51,147.56,147.505,147.55,137400000.0
2009-05-18 18:59:00,147.555,147.6,147.555,147.56,150600000.0
2009-05-18 19:00:00,147.56,147.565,147.535,147.55,201400000.0
2009-05-18 19:01:00,147.545,147.545,147.47,147.475,218200000.0
2009-05-18 19:02:00,147.47,147.47,147.405,147.415,300200000.0
2009-05-18 19:03:00,147.415,147.485,147.4,147.475,340800000.0
2009-05-18 19:04:00,147.475,147.48,147.465,147.475,233200000.0
2009-05-18 19:05:00,147.475,147.475,147.355,147.355,388200000.0
2009-05-18 19:06:00,147.355,147.36,147.335,147.35,197800000.0
2009-05-18 19:07:00,147.35,147.385,147.35,147.37,140800000.0
2009-05-18 19:08:00,147.375,147.375,147.335,147.335,372800000.0
2009-05-18 19:09:00,147.35,147.36,147.315,147.32,173800000.0
2009-05-18 19:10:00,147.32,147.34,147.29,147.33,234400000.0
2009-05-18 19:11:00,147.325,147.325,147.3,147.315,100000000.0
2009-05-18 19:12:00,147.315,147.35,147.31,147.35,32000000.0
2009-05-18 19:13:00,147.35,147.54,147.35,147.52,410200000.0
2009-05-18 19:14:00,147.505,147.505,147.475,147.485,189600000.0
2009-05-18 19:15:00,147.48,147.48,147.42,147.47,225400000.0
2009-05-18 19:16:00,147.47,147.47,147.42,147.45,300400000.0
2009-05-18 19:17:00,147.45,147.47,147.415,147.425,407200000.0
2009-05-18 19:18:00,147.425,147.48,147.425,147.48,164400000.0
2009-05-18 19:19:00,147.475,147.48,147.435,147.44,192000000.0
2009-05-18 19:20:00,147.445,147.46,147.44,147.445,213600000.0
2009-05-18 19:21:00,147.445,147.445,147.395,147.425,356000000.0
2009-05-18 19:22:00,147.425,147.425,147.385,147.405,168800000.0
2009-05-18 19:23:00,147.405,147.405,147.35,147.39,274000000.0
2009-05-18 19:24:00,147.385,147.435,147.365,147.39,508800000.0
2009-05-18 19:25:00,147.39,147.405,147.375,147.4,148000000.0
2009-05-18 19:26:00,147.405,147.41,147.32,147.325,338800000.0
2009-05-18 19:27:00,147.32,147.325,147.28,147.29,206400000.0
2009-05-18 19:28:00,147.28,147.305,147.28,147.305,158400000.0
2009-05-18 19:29:00,147.305,147.365,147.3,147.36,235600000.0
2009-05-18 19:30:00,147.365,147.385,147.335,147.355,286000000.0
2009-05-18 19:31:00,147.36,147.405,147.36,147.395,295200000.0
2009-05-18 19:32:00,147.4,147.405,147.385,147.385,83600000.0
2009-05-18 19:33:00,147.385,147.41,147.375,147.4,144800000.0
2009-05-18 19:34:00,147.39,147.41,147.385,147.41,140400000.0
2009-05-18 19:35:00,147.41,147.42,147.41,147.415,76800000.0
2009-05-18 19:36:00,147.415,147.455,147.405,147.45,187200000.0
2009-05-18 19:37:00,147.45,147.47,147.425,147.435,151600000.0
2009-05-18 19:38:00,147.445,147.445,147.375,147.38,203600000.0
2009-05-18 19:39:00,147.395,147.395,147.37,147.38,200000000.0
2009-05-18 19:40:00,147.38,147.39,147.325,147.325,267200000.0
2009-05-18 19:41:00,147.33,147.33,147.32,147.33,90000000.0
2009-05-18 19:42:00,147.33,147.33,147.325,147.33,88400000.0
2009-05-18 19:43:00,147.32,147.355,147.285,147.325,308800000.0
2009-05-18 19:44:00,147.32,147.345,147.31,147.345,192000000.0
2009-05-18 19:45:00,147.34,147.345,147.325,147.33,154800000.0
2009-05-18 19:46:00,147.33,147.355,147.33,147.35,194400000.0
2009-05-18 19:47:00,147.35,147.37,147.34,147.35,238800000.0
2009-05-18 19:48:00,147.35,147.365,147.345,147.35,150400000.0
2009-05-18 19:49:00,147.35,147.365,147.345,147.365,273600000.0
2009-05-18 19:50:00,147.345,147.365,147.31,147.345,486400000.0
2009-05-18 19:51:00,147.35,147.415,147.33,147.41,234400000.0
2009-05-18 19:52:00,147.4,147.41,147.385,147.4,81600000.0
2009-05-18 19:53:00,147.4,147.42,147.39,147.415,188000000.0
2009-05-18 19:54:00,147.435,147.46,147.41,147.415,290000000.0
2009-05-18 19:55:00,147.4,147.415,147.34,147.41,387199999.0
2009-05-18 19:56:00,147.415,147.43,147.38,147.4,203000000.0
2009-05-18 19:57:00,147.395,147.4,147.395,147.395,49200000.0
2009-05-18 19:58:00,147.4,147.4,147.4,147.4,43200000.0
2009-05-18 19:59:00,147.405,147.41,147.37,147.37,194800000.0
2009-05-18 20:00:00,147.355,147.355,147.29,147.295,377600002.0
2009-05-18 20:01:00,147.295,147.345,147.295,147.345,214400000.0
2009-05-18 20:02:00,147.35,147.36,147.345,147.355,52800000.0
2009-05-18 20:03:00,147.35,147.35,147.305,147.31,248000000.0
2009-05-18 20:04:00,147.305,147.33,147.285,147.33,321200000.0
2009-05-18 20:05:00,147.33,147.35,147.325,147.33,272800000.0
2009-05-18 20:06:00,147.33,147.39,147.33,147.375,249600000.0
2009-05-18 20:07:00,147.365,147.37,147.345,147.345,108800001.0
2009-05-18 20:08:00,147.345,147.375,147.33,147.365,192400000.0
2009-05-18 20:09:00,147.365,147.395,147.36,147.395,228000000.0
2009-05-18 20:10:00,147.395,147.42,147.375,147.4,212000000.0
2009-05-18 20:11:00,147.395,147.41,147.355,147.39,341600000.0
2009-05-18 20:12:00,147.39,147.415,147.375,147.39,169200000.0
2009-05-18 20:13:00,147.395,147.405,147.355,147.405,244000000.0
2009-05-18 20:14:00,147.405,147.45,147.345,147.345,276800000.0
2009-05-18 20:15:00,147.35,147.405,147.35,147.405,204800000.0
2009-05-18 20:16:00,147.405,147.45,147.4,147.45,182400000.0
2009-05-18 20:17:00,147.455,147.455,147.405,147.415,299200000.0
2009-05-18 20:18:00,147.415,147.485,147.415,147.485,424000000.0
2009-05-18 20:19:00,147.48,147.5,147.47,147.5,245600000.0
2009-05-18 20:20:00,147.515,147.525,147.44,147.44,398800000.0
2009-05-18 20:21:00,147.44,147.45,147.4,147.405,234000000.0
2009-05-18 20:22:00,147.405,147.45,147.4,147.4,288800000.0
2009-05-18 20:23:00,147.405,147.42,147.385,147.4,442800000.0
2009-05-18 20:24:00,147.4,147.4,147.355,147.355,144000000.0
2009-05-18 20:25:00,147.355,147.36,147.31,147.325,296000000.0
2009-05-18 20:26:00,147.32,147.32,147.32,147.32,72600000.0
2009-05-18 20:27:00,147.32,147.34,147.32,147.34,175400000.0
2009-05-18 20:28:00,147.34,147.345,147.335,147.34,100800000.0
2009-05-18 20:29:00,147.34,147.34,147.33,147.33,132000000.0
2009-05-18 20:30:00,147.33,147.39,147.33,147.39,90800000.0
2009-05-18 20:31:00,147.395,147.475,147.39,147.475,180800000.0
2009-05-18 20:32:00,147.47,147.495,147.455,147.465,221600000.0
2009-05-18 20:33:00,147.485,147.495,147.48,147.495,96000000.0
2009-05-18 20:34:00,147.495,147.495,147.46,147.48,225600000.0
2009-05-18 20:35:00,147.48,147.48,147.445,147.455,164800000.0
2009-05-18 20:36:00,147.44,147.47,147.42,147.47,441600000.0
2009-05-18 20:37:00,147.47,147.485,147.45,147.48,268800000.0
2009-05-18 20:38:00,147.48,147.51,147.48,147.495,112000000.0
2009-05-18 20:39:00,147.495,147.53,147.495,147.53,102400000.0
2009-05-18 20:40:00,147.53,147.53,147.46,147.485,319600000.0
2009-05-18 20:41:00,147.49,147.55,147.49,147.515,294400000.0
2009-05-18 20:42:00,147.515,147.555,147.515,147.525,153600000.0
2009-05-18 20:43:00,147.54,147.66,147.54,147.65,377600000.0
2009-05-18 20:44:00,147.645,147.7,147.64,147.695,301400000.0
2009-05-18 20:45:00,147.695,147.79,147.685,147.77,489200000.0
2009-05-18 20:46:00,147.77,147.82,147.765,147.815,355200000.0
2009-05-18 20:47:00,147.815,147.83,147.79,147.81,381600000.0
2009-05-18 20:48:00,147.81,147.815,147.77,147.775,230400000.0
2009-05-18 20:49:00,147.77,147.79,147.76,147.76,168000000.0
2009-05-18 20:50:00,147.76,147.76,147.725,147.755,369600000.0
2009-05-18 20:51:00,147.76,147.765,147.74,147.745,352800000.0
2009-05-18 20:52:00,147.745,147.745,147.7,147.71,284800001.0
2009-05-18 20:53:00,147.71,147.715,147.69,147.7,126400000.0
2009-05-18 20:54:00,147.7,147.725,147.69,147.715,246000000.0
2009-05-18 20:55:00,147.715,147.76,147.715,147.735,292800000.0
2009-05-18 20:56:00,147.73,147.75,147.715,147.74,292800000.0
2009-05-18 20:57:00,147.735,147.755,147.71,147.71,216000000.0
2009-05-18 20:58:00,147.715,147.715,147.675,147.675,190400000.0
2009-05-18 20:59:00,147.675,147.695,147.66,147.67,452000000.0
2009-05-18 21:00:00,147.67,147.7,147.625,147.64,372000000.0
2009-05-18 21:01:00,147.64,147.64,147.595,147.595,135200000.0
2009-05-18 21:02:00,147.595,147.595,147.525,147.555,486000000.0
2009-05-18 21:03:00,147.555,147.565,147.5,147.5,224400000.0
2009-05-18 21:04:00,147.495,147.53,147.495,147.525,285600000.0
2009-05-18 21:05:00,147.525,147.535,147.51,147.525,167600000.0
2009-05-18 21:06:00,147.525,147.56,147.515,147.55,170800000.0
2009-05-18 21:07:00,147.525,147.55,147.525,147.54,392800000.0
2009-05-18 21:08:00,147.54,147.55,147.51,147.51,184000000.0
2009-05-18 21:09:00,147.51,147.54,147.51,147.525,134800000.0
2009-05-18 21:10:00,147.535,147.555,147.525,147.525,239200000.0
2009-05-18 21:11:00,147.525,147.58,147.51,147.555,229200000.0
2009-05-18 21:12:00,147.555,147.585,147.55,147.58,157200000.0
2009-05-18 21:13:00,147.585,147.6,147.575,147.6,251200000.0
2009-05-18 21:14:00,147.585,147.59,147.55,147.575,100800000.0
2009-05-18 21:15:00,147.585,147.585,147.545,147.555,110400000.0
2009-05-18 21:16:00,147.545,147.56,147.525,147.545,259600000.0
2009-05-18 21:17:00,147.535,147.57,147.535,147.56,432000000.0
2009-05-18 21:18:00,147.56,147.67,147.555,147.635,452600000.0
2009-05-18 21:19:00,147.645,147.66,147.61,147.625,322000000.0
2009-05-18 21:20:00,147.625,147.625,147.6,147.605,235200000.0
2009-05-18 21:21:00,147.605,147.61,147.555,147.575,359600000.0
2009-05-18 21:22:00,147.575,147.59,147.565,147.58,92000000.0
2009-05-18 21:23:00,147.585,147.65,147.585,147.635,204000000.0
2009-05-18 21:24:00,147.635,147.635,147.62,147.635,100800000.0
2009-05-18 21:25:00,147.635,147.655,147.605,147.655,123800000.0
2009-05-18 21:26:00,147.65,147.68,147.65,147.665,343800000.0
2009-05-18 21:27:00,147.665,147.69,147.655,147.675,73600000.0
2009-05-18 21:28:00,147.675,147.675,147.655,147.655,163200000.0
2009-05-18 21:29:00,147.655,147.66,147.645,147.655,25600000.0
2009-05-18 21:30:00,147.665,147.665,147.6,147.605,254600000.0
2009-05-18 21:31:00,147.605,147.63,147.605,147.605,196600000.0
2009-05-18 21:32:00,147.605,147.635,147.6,147.62,163399999.0
2009-05-18 21:33:00,147.62,147.635,147.615,147.63,108800000.0
2009-05-18 21:34:00,147.63,147.64,147.63,147.64,70400000.0
2009-05-18 21:35:00,147.65,147.655,147.61,147.63,181600000.0
2009-05-18 21:36:00,147.65,147.665,147.65,147.66,182400000.0
2009-05-18 21:37:00,147.64,147.66,147.625,147.66,78000000.0
2009-05-18 21:38:00,147.67,147.67,147.63,147.635,145200000.0
2009-05-18 21:39:00,147.635,147.69,147.63,147.69,294800000.0
2009-05-18 21:40:00,147.69,147.695,147.69,147.69,192000000.0
2009-05-18 21:41:00,147.69,147.715,147.68,147.695,287200000.0
2009-05-18 21:42:00,147.69,147.69,147.64,147.645,300000000.0
2009-05-18 21:43:00,147.65,147.675,147.625,147.67,239200000.0
2009-05-18 21:44:00,147.675,147.695,147.635,147.695,240800000.0
2009-05-18 21:45:00,147.69,147.705,147.68,147.705,160000000.0
2009-05-18 21:46:00,147.705,147.71,147.66,147.66,252800000.0
2009-05-18 21:47:00,147.66,147.67,147.66,147.67,33600000.0
2009-05-18 21:48:00,147.67,147.7,147.67,147.69,163200000.0
2009-05-18 21:49:00,147.69,147.775,147.69,147.745,552000000.0
2009-05-18 21:50:00,147.75,147.82,147.745,147.81,298400000.0
2009-05-18 21:51:00,147.81,147.845,147.81,147.835,272800000.0
2009-05-18 21:52:00,147.835,147.87,147.83,147.845,238400000.0
2009-05-18 21:53:00,147.845,147.87,147.845,147.845,281600000.0
2009-05-18 21:54:00,147.84,147.87,147.835,147.86,235200000.0
2009-05-18 21:55:00,147.86,147.885,147.86,147.87,210400000.0
2009-05-18 21:56:00,147.87,147.89,147.855,147.885,350400000.0
2009-05-18 21:57:00,147.89,147.89,147.86,147.865,92000000.0
2009-05-18 21:58:00,147.86,147.89,147.85,147.86,370800000.0
2009-05-18 21:59:00,147.86,147.87,147.845,147.855,246800000.0
2009-05-18 22:00:00,147.895,147.895,147.82,147.86,441800002.0
2009-05-18 22:01:00,147.85,147.865,147.82,147.855,345400001.0
2009-05-18 22:02:00,147.855,147.86,147.78,147.835,428400001.0
2009-05-18 22:03:00,147.84,147.85,147.82,147.845,210800000.0
2009-05-18 22:04:00,147.84,147.855,147.815,147.815,240000000.0
2009-05-18 22:05:00,147.82,147.82,147.775,147.8,279600000.0
2009-05-18 22:06:00,147.8,147.81,147.77,147.785,193400000.0
2009-05-18 22:07:00,147.785,147.805,147.775,147.785,216200000.0
2009-05-18 22:08:00,147.785,147.83,147.785,147.83,158600000.0
2009-05-18 22:09:00,147.84,147.84,147.825,147.84,110400000.0
2009-05-18 22:10:00,147.84,147.84,147.8,147.8,76800000.0
2009-05-18 22:11:00,147.795,147.805,147.79,147.805,68800000.0
2009-05-18 22:12:00,147.805,147.805,147.78,147.79,56800000.0
2009-05-18 22:13:00,147.795,147.805,147.79,147.795,107200000.0
2009-05-18 22:14:00,147.79,147.8,147.775,147.785,116800000.0
2009-05-18 22:15:00,147.785,147.785,147.77,147.78,61200000.0
2009-05-18 22:16:00,147.78,147.785,147.76,147.77,154400000.0
2009-05-18 22:17:00,147.775,147.805,147.775,147.79,179600000.0
2009-05-18 22:18:00,147.795,147.795,147.79,147.79,9600000.0
2009-05-18 22:19:00,147.8,147.815,147.8,147.815,131200000.0
2009-05-18 22:20:00,147.815,147.83,147.815,147.82,63600000.0
2009-05-18 22:21:00,147.82,147.83,147.82,147.83,44800000.0
2009-05-18 22:22:00,147.83,147.83,147.825,147.83,28800000.0
2009-05-18 22:23:00,147.825,147.825,147.815,147.825,34800000.0
2009-05-18 22:24:00,147.825,147.845,147.825,147.845,48000000.0
2009-05-18 22:25:00,147.85,147.855,147.85,147.85,32800000.0
2009-05-18 22:26:00,147.86,147.885,147.86,147.885,148800000.0
2009-05-18 22:27:00,147.875,147.885,147.86,147.875,98800000.0
2009-05-18 22:28:00,147.885,147.885,147.855,147.875,39600000.0
2009-05-18 22:29:00,147.875,147.875,147.86,147.86,80800000.0
2009-05-18 22:30:00,147.885,147.885,147.845,147.875,59800000.0
2009-05-18 22:31:00,147.885,147.89,147.83,147.85,172800000.0
2009-05-18 22:32:00,147.85,147.85,147.805,147.805,196800000.0
2009-05-18 22:33:00,147.81,147.81,147.795,147.795,163400000.0
2009-05-18 22:34:00,147.795,147.805,147.79,147.79,121600000.0
2009-05-18 22:35:00,147.79,147.79,147.775,147.78,57600000.0
2009-05-18 22:36:00,147.78,147.79,147.775,147.79,40000000.0
2009-05-18 22:37:00,147.79,147.805,147.79,147.805,30400000.0
2009-05-18 22:38:00,147.805,147.815,147.795,147.8,48000000.0
2009-05-18 22:39:00,147.775,147.8,147.775,147.8,38400000.0
2009-05-18 22:40:00,147.8,147.8,147.79,147.79,38400000.0
2009-05-18 22:41:00,147.795,147.8,147.795,147.795,28800000.0
2009-05-18 22:42:00,147.795,147.8,147.745,147.77,109800000.0
2009-05-18 22:43:00,147.77,147.79,147.755,147.76,151200000.0
2009-05-18 22:44:00,147.76,147.78,147.76,147.78,115200000.0
2009-05-18 22:45:00,147.78,147.78,147.77,147.77,38400000.0
2009-05-18 22:46:00,147.77,147.77,147.75,147.755,98400000.0
2009-05-18 22:47:00,147.75,147.755,147.75,147.755,20800000.0
2009-05-18 22:48:00,147.765,147.77,147.765,147.77,24000000.0
2009-05-18 22:49:00,147.77,147.78,147.705,147.735,172000000.0
2009-05-18 22:50:00,147.74,147.75,147.735,147.75,28800000.0
2009-05-18 22:51:00,147.745,147.75,147.725,147.75,88799999.0
2009-05-18 22:52:00,147.75,147.795,147.715,147.795,130000000.0
2009-05-18 22:53:00,147.79,147.805,147.755,147.785,118400000.0
2009-05-18 22:54:00,147.775,147.775,147.77,147.77,9600000.0
2009-05-18 22:55:00,147.77,147.77,147.755,147.77,53600000.0
2009-05-18 22:56:00,147.785,147.785,147.785,147.785,4800000.0
2009-05-18 22:57:00,147.79,147.8,147.79,147.79,52800000.0
2009-05-18 22:58:00,147.79,147.795,147.76,147.775,112800000.0
2009-05-18 22:59:00,147.76,147.78,147.76,147.765,96000000.0
2009-05-18 23:00:00,147.765,147.817,147.71,147.73,27200000.0
2009-05-18 23:01:00,147.73,147.735,147.69,147.735,25600000.0
2009-05-18 23:02:00,147.745,147.82,147.745,147.82,10000000.0
2009-05-18 23:03:00,147.83,147.83,147.685,147.75,102200000.0
2009-05-18 23:04:00,147.745,147.77,147.715,147.715,72000000.0
2009-05-18 23:05:00,147.73,147.75,147.705,147.705,38400000.0
2009-05-18 23:06:00,147.705,147.73,147.7,147.725,28800000.0
2009-05-18 23:07:00,147.73,147.73,147.725,147.725,8000000.0
2009-05-18 23:08:00,147.725,147.725,147.705,147.71,17600000.0
2009-05-18 23:09:00,147.71,147.72,147.7,147.705,36800000.0
2009-05-18 23:10:00,147.705,147.705,147.705,147.705,9600000.0
2009-05-18 23:11:00,147.705,147.72,147.705,147.72,38400000.0
2009-05-18 23:12:00,147.72,147.735,147.72,147.735,38400000.0
2009-05-18 23:13:00,147.725,147.73,147.72,147.72,48000000.0
2009-05-18 23:14:00,147.73,147.73,147.73,147.73,9600000.0
2009-05-18 23:15:00,147.73,147.74,147.73,147.74,9600000.0
2009-05-18 23:16:00,147.74,147.74,147.74,147.74,14400000.0
2009-05-18 23:17:00,147.74,147.74,147.685,147.695,104000000.0
2009-05-18 23:18:00,147.653,147.665,147.636,147.642,166400000.0
2009-05-18 23:19:00,147.69,147.71,147.69,147.7,23600000.0
2009-05-18 23:20:00,147.65,147.673,147.65,147.656,337600000.0
2009-05-18 23:21:00,147.715,147.715,147.71,147.71,8000000.0
2009-05-18 23:22:00,147.7,147.7,147.615,147.655,58400000.0
2009-05-18 23:23:00,147.655,147.68,147.63,147.65,91200000.0
2009-05-18 23:24:00,147.621,147.621,147.598,147.617,181600000.0
2009-05-18 23:25:00,147.619,147.649,147.608,147.612,412400000.0
2009-05-18 23:26:00,147.65,147.66,147.64,147.655,59200000.0
2009-05-18 23:27:00,147.66,147.67,147.655,147.655,25600000.0
2009-05-18 23:28:00,147.64,147.645,147.63,147.635,54400000.0
2009-05-18 23:29:00,147.635,147.64,147.575,147.61,83600000.0
2009-05-18 23:30:00,147.625,147.64,147.6,147.61,102800000.0
2009-05-18 23:31:00,147.6,147.6,147.575,147.595,51200000.0
2009-05-18 23:32:00,147.61,147.61,147.575,147.585,57600000.0
2009-05-18 23:33:00,147.575,147.585,147.555,147.575,100800000.0
2009-05-18 23:34:00,147.575,147.585,147.57,147.57,81600000.0
2009-05-18 23:35:00,147.565,147.585,147.565,147.585,38400000.0
2009-05-18 23:36:00,147.58,147.58,147.58,147.58,14400000.0
2009-05-18 23:37:00,147.545,147.575,147.53,147.545,116800000.0
2009-05-18 23:38:00,147.575,147.58,147.535,147.555,66800000.0
2009-05-18 23:39:00,147.555,147.575,147.55,147.575,16400000.0
2009-05-18 23:40:00,147.55,147.55,147.495,147.52,223200000.0
2009-05-18 23:41:00,147.515,147.55,147.515,147.525,140400000.0
2009-05-18 23:42:00,147.525,147.535,147.52,147.535,42400000.0
2009-05-18 23:43:00,147.535,147.555,147.52,147.55,122800000.0
2009-05-18 23:44:00,147.56,147.56,147.525,147.535,13600000.0
2009-05-18 23:45:00,147.535,147.565,147.535,147.565,11600000.0
2009-05-18 23:46:00,147.555,147.555,147.555,147.555,2800000.0
2009-05-18 23:47:00,147.555,147.555,147.55,147.55,16800000.0
2009-05-18 23:48:00,147.555,147.555,147.54,147.545,20000000.0
2009-05-18 23:49:00,147.545,147.545,147.545,147.545,2800000.0
2009-05-18 23:50:00,147.545,147.55,147.515,147.515,19200000.0
2009-05-18 23:51:00,147.545,147.545,147.545,147.545,2800000.0
2009-05-18 23:52:00,147.545,147.55,147.545,147.55,19600000.0
2009-05-18 23:53:00,147.565,147.57,147.545,147.57,20400000.0
2009-05-18 23:54:00,147.57,147.57,147.565,147.565,6400000.0
2009-05-18 23:55:00,147.55,147.565,147.55,147.565,9200000.0
2009-05-18 23:56:00,147.56,147.56,147.55,147.55,13600000.0
2009-05-18 23:57:00,147.55,147.565,147.54,147.565,58000000.0
2009-05-18 23:58:00,147.57,147.615,147.535,147.57,156200000.0
2009-05-18 23:59:00,147.59,147.605,147.58,147.605,51000000.0
2009-05-19 00:00:00,147.61,147.61,147.545,147.565,158800000.0
2009-05-19 00:01:00,147.565,147.575,147.56,147.56,51600000.0
2009-05-19 00:02:00,147.56,147.575,147.56,147.575,80000000.0
2009-05-19 00:03:00,147.59,147.59,147.575,147.575,27200000.0
2009-05-19 00:04:00,147.575,147.575,147.575,147.575,14400000.0
2009-05-19 00:05:00,147.575,147.575,147.575,147.575,8000000.0
2009-05-19 00:06:00,147.575,147.575,147.56,147.56,30400000.0
2009-05-19 00:07:00,147.58,147.59,147.555,147.56,96000000.0
2009-05-19 00:08:00,147.56,147.565,147.56,147.565,12000000.0
2009-05-19 00:09:00,147.56,147.565,147.56,147.56,125600000.0
2009-05-19 00:10:00,147.55,147.555,147.55,147.55,70400000.0
2009-05-19 00:11:00,147.55,147.55,147.54,147.545,118200000.0
2009-05-19 00:12:00,147.545,147.55,147.525,147.535,60000000.0
2009-05-19 00:13:00,147.53,147.54,147.52,147.535,107600000.0
2009-05-19 00:14:00,147.545,147.57,147.535,147.56,93000000.0
2009-05-19 00:15:00,147.565,147.58,147.56,147.56,38400000.0
2009-05-19 00:16:00,147.56,147.605,147.56,147.59,72800000.0
2009-05-19 00:17:00,147.595,147.615,147.595,147.615,73200000.0
2009-05-19 00:18:00,147.63,147.63,147.58,147.62,106000000.0
2009-05-19 00:19:00,147.615,147.645,147.615,147.645,20200000.0
2009-05-19 00:20:00,147.66,147.66,147.6,147.605,194400000.0
2009-05-19 00:21:00,147.61,147.62,147.6,147.62,38800000.0
2009-05-19 00:22:00,147.615,147.65,147.595,147.65,94000000.0
2009-05-19 00:23:00,147.66,147.66,147.59,147.64,192000000.0
2009-05-19 00:24:00,147.645,147.645,147.6,147.615,97600000.0
2009-05-19 00:25:00,147.615,147.775,147.615,147.775,165200000.0
2009-05-19 00:26:00,147.775,147.78,147.705,147.75,214000000.0
2009-05-19 00:27:00,147.755,147.785,147.705,147.775,237200000.0
2009-05-19 00:28:00,147.775,147.775,147.735,147.745,97800000.0
2009-05-19 00:29:00,147.745,147.75,147.72,147.75,74000000.0
2009-05-19 00:30:00,147.755,147.77,147.75,147.75,19200000.0
2009-05-19 00:31:00,147.726,147.748,147.714,147.714,168000000.0
2009-05-19 00:32:00,147.755,147.755,147.745,147.745,27600000.0
2009-05-19 00:33:00,147.755,147.765,147.755,147.76,55600000.0
2009-05-19 00:34:00,147.76,147.77,147.75,147.77,117200000.0
2009-05-19 00:35:00,147.77,147.77,147.745,147.745,25400000.0
2009-05-19 00:36:00,147.75,147.78,147.75,147.78,42000000.0
2009-05-19 00:37:00,147.785,147.785,147.76,147.765,117200000.0
2009-05-19 00:38:00,147.765,147.8,147.76,147.8,158800000.0
2009-05-19 00:39:00,147.8,147.8,147.78,147.78,43400000.0
2009-05-19 00:40:00,147.78,147.795,147.775,147.79,104000000.0
2009-05-19 00:41:00,147.78,147.795,147.78,147.795,54800000.0
2009-05-19 00:42:00,147.785,147.8,147.775,147.8,88000000.0
2009-05-19 00:43:00,147.805,147.81,147.785,147.805,109600000.0
2009-05-19 00:44:00,147.766,147.783,147.759,147.761,69000000.0
2009-05-19 00:45:00,147.785,147.795,147.785,147.795,14400000.0
2009-05-19 00:46:00,147.795,147.805,147.79,147.79,36000000.0
2009-05-19 00:47:00,147.79,147.79,147.76,147.775,60800000.0
2009-05-19 00:48:00,147.76,147.815,147.76,147.81,83800000.0
2009-05-19 00:49:00,147.81,147.84,147.79,147.825,122000000.0
2009-05-19 00:50:00,147.825,147.83,147.8,147.815,147200000.0
2009-05-19 00:51:00,147.815,147.855,147.81,147.855,156800000.0
2009-05-19 00:52:00,147.855,147.86,147.825,147.835,38400000.0
2009-05-19 00:53:00,147.78,147.8,147.771,147.782,236200000.0
2009-05-19 00:54:00,147.83,147.845,147.825,147.83,22400000.0
2009-05-19 00:55:00,147.83,147.835,147.82,147.825,20800000.0
2009-05-19 00:56:00,147.835,147.875,147.825,147.875,87600000.0
2009-05-19 00:57:00,147.865,147.9,147.855,147.875,141600000.0
2009-05-19 00:58:00,147.87,147.875,147.825,147.855,271600000.0
2009-05-19 00:59:00,147.845,147.88,147.815,147.82,122800000.0
2009-05-19 01:00:00,147.835,147.86,147.795,147.855,199600000.0
2009-05-19 01:01:00,147.85,147.895,147.84,147.885,139200000.0
2009-05-19 01:02:00,147.885,147.885,147.855,147.875,46400000.0
2009-05-19 01:03:00,147.875,147.88,147.86,147.875,84800000.0
2009-05-19 01:04:00,147.875,147.875,147.81,147.83,126400000.0
2009-05-19 01:05:00,147.84,147.855,147.835,147.845,43200000.0
2009-05-19 01:06:00,147.835,147.88,147.83,147.875,100800000.0
2009-05-19 01:07:00,147.875,147.88,147.845,147.88,100800000.0
2009-05-19 01:08:00,147.88,147.895,147.85,147.855,69600000.0
2009-05-19 01:09:00,147.855,147.92,147.855,147.905,166400000.0
2009-05-19 01:10:00,147.9,147.94,147.89,147.895,112000000.0
2009-05-19 01:11:00,147.895,147.895,147.87,147.885,38400000.0
2009-05-19 01:12:00,147.885,147.885,147.865,147.865,27200000.0
2009-05-19 01:13:00,147.865,147.865,147.845,147.845,11200000.0
2009-05-19 01:14:00,147.845,147.845,147.785,147.815,27200000.0
2009-05-19 01:15:00,147.815,147.845,147.815,147.83,43200000.0
2009-05-19 01:16:00,147.845,147.975,147.845,147.975,119600000.0
2009-05-19 01:17:00,147.965,147.975,147.895,147.91,84800000.0
2009-05-19 01:18:00,147.905,147.91,147.87,147.87,28800000.0
2009-05-19 01:19:00,147.86,147.88,147.815,147.835,131200000.0
2009-05-19 01:20:00,147.835,147.84,147.83,147.835,27200000.0
2009-05-19 01:21:00,147.835,147.835,147.82,147.82,105600000.0
2009-05-19 01:22:00,147.82,147.84,147.815,147.83,65600000.0
2009-05-19 01:23:00,147.83,147.83,147.805,147.81,51200000.0
2009-05-19 01:24:00,147.81,147.82,147.775,147.8,163600000.0
2009-05-19 01:25:00,147.795,147.84,147.785,147.82,140800000.0
2009-05-19 01:26:00,147.82,147.82,147.8,147.8,11200000.0
2009-05-19 01:27:00,147.795,147.795,147.78,147.795,8000000.0
2009-05-19 01:28:00,147.79,147.81,147.765,147.8,45200000.0
2009-05-19 01:29:00,147.805,147.845,147.795,147.835,59200000.0
2009-05-19 01:30:00,147.83,147.845,147.805,147.84,174400000.0
2009-05-19 01:31:00,147.84,147.885,147.825,147.86,183600000.0
2009-05-19 01:32:00,147.875,147.875,147.84,147.865,224000000.0
2009-05-19 01:33:00,147.865,147.865,147.85,147.85,70400000.0
2009-05-19 01:34:00,147.85,147.875,147.85,147.87,28800000.0
2009-05-19 01:35:00,147.865,147.875,147.84,147.875,51200000.0
2009-05-19 01:36:00,147.88,147.9,147.875,147.875,120000000.0
2009-05-19 01:37:00,147.875,147.875,147.85,147.85,30400000.0
2009-05-19 01:38:00,147.84,147.855,147.83,147.84,75200000.0
2009-05-19 01:39:00,147.84,147.875,147.83,147.84,99200000.0
2009-05-19 01:40:00,147.84,147.84,147.805,147.82,65600000.0
2009-05-19 01:41:00,147.82,147.86,147.82,147.85,28800000.0
2009-05-19 01:42:00,147.85,147.855,147.845,147.845,17600000.0
2009-05-19 01:43:00,147.845,147.845,147.82,147.83,19200000.0
2009-05-19 01:44:00,147.84,147.84,147.81,147.81,27200000.0
2009-05-19 01:45:00,147.81,147.81,147.8,147.8,17600000.0
2009-05-19 01:46:00,147.795,147.82,147.76,147.775,89600000.0
2009-05-19 01:47:00,147.765,147.775,147.7,147.705,224800000.0
2009-05-19 01:48:00,147.705,147.72,147.655,147.665,177600000.0
2009-05-19 01:49:00,147.68,147.715,147.675,147.7,41600000.0
2009-05-19 01:50:00,147.7,147.71,147.685,147.7,56800000.0
2009-05-19 01:51:00,147.7,147.71,147.63,147.65,158400000.0
2009-05-19 01:52:00,147.65,147.66,147.545,147.605,362800000.0
2009-05-19 01:53:00,147.605,147.625,147.595,147.625,30000000.0
2009-05-19 01:54:00,147.625,147.645,147.615,147.615,49200000.0
2009-05-19 01:55:00,147.61,147.63,147.555,147.565,251400000.0
2009-05-19 01:56:00,147.575,147.605,147.565,147.58,224000000.0
2009-05-19 01:57:00,147.58,147.595,147.58,147.585,105400000.0
2009-05-19 01:58:00,147.585,147.615,147.57,147.59,189200000.0
2009-05-19 01:59:00,147.59,147.605,147.575,147.58,153400000.0
2009-05-19 02:00:00,147.58,147.61,147.565,147.59,138000000.0
2009-05-19 02:01:00,147.59,147.65,147.585,147.625,124000000.0
2009-05-19 02:02:00,147.62,147.655,147.62,147.63,177600000.0
2009-05-19 02:03:00,147.635,147.645,147.62,147.635,103200000.0
2009-05-19 02:04:00,147.635,147.735,147.6,147.67,178200000.0
2009-05-19 02:05:00,147.67,147.69,147.65,147.67,149200000.0
2009-05-19 02:06:00,147.67,147.675,147.535,147.585,436200000.0
2009-05-19 02:07:00,147.59,147.645,147.59,147.64,283400000.0
2009-05-19 02:08:00,147.635,147.82,147.625,147.82,223000000.0
2009-05-19 02:09:00,147.82,147.845,147.76,147.775,424800000.0
2009-05-19 02:10:00,147.76,147.78,147.75,147.77,392400000.0
2009-05-19 02:11:00,147.785,147.805,147.755,147.785,255600000.0
2009-05-19 02:12:00,147.775,147.82,147.775,147.82,230400000.0
2009-05-19 02:13:00,147.82,147.86,147.805,147.86,182800000.0
2009-05-19 02:14:00,147.85,148.02,147.85,147.94,399000000.0
2009-05-19 02:15:00,147.94,147.96,147.89,147.945,380800000.0
2009-05-19 02:16:00,147.945,147.985,147.885,147.95,425000000.0
2009-05-19 02:17:00,147.95,148.025,147.935,148.025,340400000.0
2009-05-19 02:18:00,148.03,148.1,148.025,148.045,333600000.0
2009-05-19 02:19:00,148.045,148.06,147.995,148.01,364400000.0
2009-05-19 02:20:00,148.01,148.02,147.93,147.955,327800000.0
2009-05-19 02:21:00,147.955,148.08,147.945,148.07,276800000.0
2009-05-19 02:22:00,148.085,148.085,147.98,147.98,269600000.0
2009-05-19 02:23:00,147.975,147.975,147.855,147.885,457400000.0
2009-05-19 02:24:00,147.885,147.885,147.83,147.84,264000000.0
2009-05-19 02:25:00,147.84,147.88,147.81,147.815,423000000.0
2009-05-19 02:26:00,147.805,147.825,147.665,147.69,567000000.0
2009-05-19 02:27:00,147.69,147.7,147.65,147.675,233200000.0
2009-05-19 02:28:00,147.675,147.73,147.665,147.695,272600000.0
2009-05-19 02:29:00,147.71,147.73,147.69,147.705,444800000.0
2009-05-19 02:30:00,147.705,147.71,147.58,147.58,182000000.0
2009-05-19 02:31:00,147.58,147.655,147.58,147.615,352000000.0
2009-05-19 02:32:00,147.615,147.645,147.56,147.63,197600000.0
2009-05-19 02:33:00,147.63,147.65,147.6,147.6,322600000.0
2009-05-19 02:34:00,147.6,147.615,147.53,147.56,398000000.0
2009-05-19 02:35:00,147.56,147.58,147.56,147.58,36400000.0
2009-05-19 02:36:00,147.58,147.58,147.39,147.435,402200000.0
2009-05-19 02:37:00,147.435,147.45,147.35,147.395,435200000.0
2009-05-19 02:38:00,147.385,147.385,147.265,147.335,364080000.0
2009-05-19 02:39:00,147.35,147.41,147.33,147.37,235200000.0
2009-05-19 02:40:00,147.38,147.46,147.375,147.45,535200000.0
2009-05-19 02:41:00,147.45,147.47,147.42,147.45,359400000.0
2009-05-19 02:42:00,147.45,147.52,147.45,147.505,377600000.0
2009-05-19 02:43:00,147.505,147.535,147.5,147.52,256400000.0
2009-05-19 02:44:00,147.52,147.54,147.44,147.45,194000000.0
2009-05-19 02:45:00,147.465,147.48,147.435,147.45,234800000.0
2009-05-19 02:46:00,147.455,147.455,147.34,147.34,355600000.0
2009-05-19 02:47:00,147.34,147.395,147.34,147.375,232800000.0
2009-05-19 02:48:00,147.375,147.44,147.36,147.41,320000000.0
2009-05-19 02:49:00,147.42,147.495,147.42,147.485,168800000.0
2009-05-19 02:50:00,147.49,147.49,147.43,147.465,289200000.0
2009-05-19 02:51:00,147.465,147.49,147.465,147.48,88000000.0
2009-05-19 02:52:00,147.465,147.475,147.33,147.33,324800000.0
2009-05-19 02:53:00,147.345,147.37,147.3,147.345,183200000.0
2009-05-19 02:54:00,147.345,147.345,147.295,147.3,161600000.0
2009-05-19 02:55:00,147.3,147.31,147.245,147.29,328400000.0
2009-05-19 02:56:00,147.29,147.29,147.21,147.26,232000000.0
2009-05-19 02:57:00,147.265,147.31,147.23,147.25,287400000.0
2009-05-19 02:58:00,147.25,147.255,147.23,147.23,259200000.0
2009-05-19 02:59:00,147.23,147.23,147.1,147.15,428200000.0
2009-05-19 03:00:00,147.145,147.19,147.08,147.155,332000000.0
2009-05-19 03:01:00,147.165,147.205,147.13,147.205,235600000.0
2009-05-19 03:02:00,147.195,147.22,147.18,147.205,158400000.0
2009-05-19 03:03:00,147.205,147.295,147.205,147.265,204400000.0
2009-05-19 03:04:00,147.265,147.285,147.23,147.25,308800000.0
2009-05-19 03:05:00,147.26,147.26,147.165,147.175,121200000.0
2009-05-19 03:06:00,147.175,147.195,147.12,147.125,256000000.0
2009-05-19 03:07:00,147.125,147.19,147.12,147.19,203000000.0
2009-05-19 03:08:00,147.18,147.28,147.18,147.245,289600000.0
2009-05-19 03:09:00,147.25,147.265,147.2,147.235,197200000.0
2009-05-19 03:10:00,147.22,147.24,147.205,147.22,224000000.0
2009-05-19 03:11:00,147.22,147.22,147.195,147.21,72000000.0
2009-05-19 03:12:00,147.215,147.28,147.21,147.265,160000000.0
2009-05-19 03:13:00,147.265,147.265,147.24,147.26,57200000.0
2009-05-19 03:14:00,147.26,147.265,147.2,147.24,159600000.0
2009-05-19 03:15:00,147.235,147.245,147.205,147.22,79400000.0
2009-05-19 03:16:00,147.22,147.23,147.21,147.23,80200000.0
2009-05-19 03:17:00,147.23,147.24,147.22,147.225,81600000.0
2009-05-19 03:18:00,147.235,147.25,147.145,147.165,131600000.0
2009-05-19 03:19:00,147.165,147.21,147.15,147.17,93200000.0
2009-05-19 03:20:00,147.17,147.185,147.095,147.095,105800000.0
2009-05-19 03:21:00,147.095,147.1,147.06,147.085,230400000.0
2009-05-19 03:22:00,147.085,147.15,147.085,147.11,246800000.0
2009-05-19 03:23:00,147.12,147.165,147.115,147.145,178400000.0
2009-05-19 03:24:00,147.15,147.195,147.15,147.19,188800000.0
2009-05-19 03:25:00,147.19,147.2,147.12,147.13,252400000.0
2009-05-19 03:26:00,147.115,147.145,147.11,147.14,82000000.0
2009-05-19 03:27:00,147.145,147.19,147.145,147.19,162400000.0
2009-05-19 03:28:00,147.19,147.235,147.19,147.23,182800000.0
2009-05-19 03:29:00,147.235,147.315,147.225,147.29,263200000.0
2009-05-19 03:30:00,147.305,147.35,147.285,147.3,200800000.0
2009-05-19 03:31:00,147.3,147.36,147.285,147.35,304000000.0
2009-05-19 03:32:00,147.35,147.365,147.29,147.3,481200000.0
2009-05-19 03:33:00,147.315,147.41,147.315,147.38,321600000.0
2009-05-19 03:34:00,147.38,147.415,147.38,147.405,196800000.0
2009-05-19 03:35:00,147.395,147.42,147.38,147.42,204800000.0
2009-05-19 03:36:00,147.42,147.46,147.41,147.45,243200000.0
2009-05-19 03:37:00,147.45,147.48,147.425,147.46,304800000.0
2009-05-19 03:38:00,147.445,147.47,147.445,147.465,58400000.0
2009-05-19 03:39:00,147.465,147.48,147.445,147.46,132800000.0
2009-05-19 03:40:00,147.455,147.485,147.43,147.445,335200000.0
2009-05-19 03:41:00,147.44,147.475,147.43,147.44,207800000.0
2009-05-19 03:42:00,147.44,147.465,147.42,147.465,295400000.0
2009-05-19 03:43:00,147.465,147.52,147.465,147.515,263600000.0
2009-05-19 03:44:00,147.515,147.625,147.515,147.615,320000000.0
2009-05-19 03:45:00,147.615,147.635,147.55,147.575,457600000.0
2009-05-19 03:46:00,147.575,147.575,147.56,147.57,177600000.0
2009-05-19 03:47:00,147.57,147.57,147.52,147.52,226800000.0
2009-05-19 03:48:00,147.525,147.53,147.5,147.525,260400000.0
2009-05-19 03:49:00,147.525,147.525,147.425,147.445,196400000.0
2009-05-19 03:50:00,147.445,147.49,147.445,147.48,84000000.0
2009-05-19 03:51:00,147.49,147.515,147.475,147.485,129200000.0
2009-05-19 03:52:00,147.48,147.495,147.48,147.48,65600000.0
2009-05-19 03:53:00,147.47,147.495,147.45,147.485,252000000.0
2009-05-19 03:54:00,147.485,147.495,147.485,147.485,62400000.0
2009-05-19 03:55:00,147.485,147.485,147.45,147.47,89600000.0
2009-05-19 03:56:00,147.47,147.515,147.47,147.49,83200000.0
2009-05-19 03:57:00,147.495,147.495,147.485,147.49,51200000.0
2009-05-19 03:58:00,147.495,147.53,147.445,147.445,103200000.0
2009-05-19 03:59:00,147.45,147.46,147.435,147.435,145200000.0
2009-05-19 04:00:00,147.425,147.435,147.395,147.395,222800000.0
2009-05-19 04:01:00,147.395,147.425,147.395,147.41,198200000.0
2009-05-19 04:02:00,147.41,147.415,147.4,147.41,148800000.0
2009-05-19 04:03:00,147.41,147.43,147.405,147.415,73600000.0
2009-05-19 04:04:00,147.415,147.435,147.41,147.415,99200000.0
2009-05-19 04:05:00,147.41,147.41,147.41,147.41,51200000.0
2009-05-19 04:06:00,147.41,147.41,147.4,147.4,51600000.0
2009-05-19 04:07:00,147.4,147.42,147.395,147.42,33400000.0
2009-05-19 04:08:00,147.41,147.42,147.395,147.415,106400000.0
2009-05-19 04:09:00,147.415,147.415,147.4,147.405,46400000.0
2009-05-19 04:10:00,147.4,147.4,147.33,147.36,94200000.0
2009-05-19 04:11:00,147.365,147.38,147.36,147.36,217600000.0
2009-05-19 04:12:00,147.365,147.365,147.345,147.345,78400000.0
2009-05-19 04:13:00,147.35,147.35,147.295,147.315,137600000.0
2009-05-19 04:14:00,147.325,147.335,147.305,147.335,43200000.0
2009-05-19 04:15:00,147.335,147.335,147.28,147.28,20400000.0
2009-05-19 04:16:00,147.285,147.325,147.28,147.31,258400000.0
2009-05-19 04:17:00,147.31,147.355,147.31,147.355,183400000.0
2009-05-19 04:18:00,147.355,147.41,147.345,147.405,128000000.0
2009-05-19 04:19:00,147.395,147.395,147.36,147.39,152000000.0
2009-05-19 04:20:00,147.4,147.4,147.375,147.375,100800000.0
2009-05-19 04:21:00,147.375,147.405,147.375,147.405,108000000.0
2009-05-19 04:22:00,147.405,147.42,147.405,147.41,88000000.0
2009-05-19 04:23:00,147.41,147.42,147.405,147.405,140800000.0
2009-05-19 04:24:00,147.42,147.43,147.405,147.415,74400000.0
2009-05-19 04:25:00,147.415,147.43,147.405,147.42,43200000.0
2009-05-19 04:26:00,147.42,147.42,147.42,147.42,3200000.0
2009-05-19 04:27:00,147.42,147.42,147.41,147.41,62400000.0
2009-05-19 04:28:00,147.41,147.415,147.405,147.415,17600000.0
2009-05-19 04:29:00,147.41,147.41,147.4,147.41,117600000.0
2009-05-19 04:30:00,147.405,147.445,147.405,147.415,162800000.0
2009-05-19 04:31:00,147.41,147.46,147.405,147.46,193600000.0
2009-05-19 04:32:00,147.455,147.54,147.45,147.54,152000000.0
2009-05-19 04:33:00,147.545,147.63,147.54,147.63,162800000.0
2009-05-19 04:34:00,147.63,147.77,147.63,147.73,386100000.0
2009-05-19 04:35:00,147.73,147.78,147.715,147.74,204800000.0
2009-05-19 04:36:00,147.72,147.72,147.675,147.695,229200000.0
2009-05-19 04:37:00,147.695,147.695,147.655,147.675,350200000.0
2009-05-19 04:38:00,147.68,147.805,147.67,147.8,265600000.0
2009-05-19 04:39:00,147.81,147.83,147.76,147.77,345600000.0
2009-05-19 04:40:00,147.77,147.785,147.715,147.73,248000000.0
2009-05-19 04:41:00,147.735,147.735,147.71,147.715,177600000.0
2009-05-19 04:42:00,147.73,147.77,147.73,147.745,188800000.0
2009-05-19 04:43:00,147.745,147.755,147.74,147.745,174400000.0
2009-05-19 04:44:00,147.745,147.785,147.74,147.78,177600000.0
2009-05-19 04:45:00,147.78,147.78,147.78,147.78,89600000.0
2009-05-19 04:46:00,147.78,147.855,147.78,147.84,267200000.0
2009-05-19 04:47:00,147.84,147.84,147.805,147.84,270400000.0
2009-05-19 04:48:00,147.84,147.865,147.81,147.825,267600000.0
2009-05-19 04:49:00,147.825,147.825,147.755,147.78,225200000.0
2009-05-19 04:50:00,147.79,147.84,147.755,147.815,269600000.0
2009-05-19 04:51:00,147.81,147.83,147.775,147.82,264800000.0
2009-05-19 04:52:00,147.82,147.84,147.81,147.84,43200000.0
2009-05-19 04:53:00,147.84,147.87,147.84,147.855,110400000.0
2009-05-19 04:54:00,147.84,147.865,147.84,147.84,140800000.0
2009-05-19 04:55:00,147.84,147.845,147.835,147.835,182400000.0
2009-05-19 04:56:00,147.835,147.85,147.83,147.85,110400000.0
2009-05-19 04:57:00,147.85,147.85,147.835,147.845,81600000.0
2009-05-19 04:58:00,147.825,147.845,147.81,147.84,99600000.0
2009-05-19 04:59:00,147.85,147.87,147.84,147.86,192400000.0
2009-05-19 05:00:00,147.865,147.885,147.865,147.875,129600000.0
2009-05-19 05:01:00,147.875,147.89,147.87,147.885,72000000.0
2009-05-19 05:02:00,147.885,147.91,147.875,147.875,91200000.0
2009-05-19 05:03:00,147.875,147.875,147.865,147.875,28800000.0
2009-05-19 05:04:00,147.865,147.865,147.84,147.84,24000000.0
2009-05-19 05:05:00,147.84,147.84,147.77,147.785,232000000.0
2009-05-19 05:06:00,147.785,147.79,147.77,147.77,139200000.0
2009-05-19 05:07:00,147.765,147.78,147.765,147.775,140800000.0
2009-05-19 05:08:00,147.775,147.785,147.755,147.775,214400000.0
2009-05-19 05:09:00,147.78,147.78,147.77,147.77,209600000.0
2009-05-19 05:10:00,147.77,147.77,147.73,147.73,160000000.0
2009-05-19 05:11:00,147.735,147.735,147.72,147.735,70400000.0
2009-05-19 05:12:00,147.735,147.77,147.72,147.765,185600000.0
2009-05-19 05:13:00,147.765,147.785,147.755,147.755,124800000.0
2009-05-19 05:14:00,147.765,147.78,147.765,147.765,48000000.0
2009-05-19 05:15:00,147.78,147.78,147.765,147.775,46400000.0
2009-05-19 05:16:00,147.78,147.78,147.775,147.775,19200000.0
2009-05-19 05:17:00,147.775,147.775,147.755,147.76,54400000.0
2009-05-19 05:18:00,147.755,147.79,147.755,147.785,92800000.0
2009-05-19 05:19:00,147.775,147.84,147.77,147.83,138800000.0
2009-05-19 05:20:00,147.845,147.895,147.825,147.86,142400000.0
2009-05-19 05:21:00,147.865,147.865,147.795,147.805,72800000.0
2009-05-19 05:22:00,147.815,147.83,147.81,147.83,54400000.0
2009-05-19 05:23:00,147.825,147.86,147.825,147.86,38000000.0
2009-05-19 05:24:00,147.86,147.89,147.86,147.88,54400000.0
2009-05-19 05:25:00,147.88,147.88,147.84,147.85,35200000.0
2009-05-19 05:26:00,147.845,147.855,147.84,147.84,22400000.0
2009-05-19 05:27:00,147.835,147.84,147.825,147.84,73600000.0
2009-05-19 05:28:00,147.84,147.86,147.835,147.86,108000000.0
2009-05-19 05:29:00,147.855,147.86,147.825,147.83,150400000.0
2009-05-19 05:30:00,147.835,147.835,147.8,147.825,158400000.0
2009-05-19 05:31:00,147.825,147.835,147.82,147.825,105600000.0
2009-05-19 05:32:00,147.825,147.85,147.82,147.85,94800000.0
2009-05-19 05:33:00,147.845,147.86,147.84,147.855,120000000.0
2009-05-19 05:34:00,147.855,147.885,147.835,147.855,296000000.0
2009-05-19 05:35:00,147.86,147.86,147.85,147.855,102800000.0
2009-05-19 05:36:00,147.855,147.86,147.845,147.845,88000000.0
2009-05-19 05:37:00,147.835,147.85,147.835,147.835,108800000.0
2009-05-19 05:38:00,147.835,147.845,147.835,147.845,140800000.0
2009-05-19 05:39:00,147.845,147.875,147.81,147.82,286400000.0
2009-05-19 05:40:00,147.82,147.82,147.77,147.785,216000000.0
2009-05-19 05:41:00,147.775,147.785,147.74,147.77,168000000.0
2009-05-19 05:42:00,147.79,147.79,147.775,147.775,19200000.0
2009-05-19 05:43:00,147.775,147.78,147.74,147.74,70400000.0
2009-05-19 05:44:00,147.74,147.76,147.72,147.75,81600000.0
2009-05-19 05:45:00,147.75,147.77,147.72,147.725,136400000.0
2009-05-19 05:46:00,147.73,147.75,147.715,147.74,158200000.0
2009-05-19 05:47:00,147.74,147.79,147.73,147.79,176000000.0
2009-05-19 05:48:00,147.785,147.795,147.78,147.795,142400000.0
2009-05-19 05:49:00,147.795,147.815,147.79,147.815,92000000.0
2009-05-19 05:50:00,147.815,147.82,147.8,147.805,64000000.0
2009-05-19 05:51:00,147.795,147.795,147.79,147.795,15600000.0
2009-05-19 05:52:00,147.775,147.815,147.775,147.79,57200000.0
2009-05-19 05:53:00,147.8,147.8,147.79,147.79,4800000.0
2009-05-19 05:54:00,147.79,147.805,147.78,147.78,65200000.0
2009-05-19 05:55:00,147.78,147.805,147.77,147.775,148800000.0
2009-05-19 05:56:00,147.785,147.81,147.78,147.805,43200000.0
2009-05-19 05:57:00,147.805,147.81,147.805,147.805,35200000.0
2009-05-19 05:58:00,147.805,147.84,147.8,147.835,101200000.0
2009-05-19 05:59:00,147.835,147.88,147.83,147.865,115600000.0
2009-05-19 06:00:00,147.865,147.96,147.84,147.95,337600000.0
2009-05-19 06:01:00,147.935,147.965,147.935,147.96,282200000.0
2009-05-19 06:02:00,147.96,147.97,147.955,147.96,79200000.0
2009-05-19 06:03:00,147.965,147.965,147.91,147.92,130800000.0
2009-05-19 06:04:00,147.93,147.965,147.92,147.935,244800000.0
2009-05-19 06:05:00,147.925,147.935,147.92,147.925,92000000.0
2009-05-19 06:06:00,147.935,147.935,147.91,147.92,89600000.0
2009-05-19 06:07:00,147.92,147.92,147.91,147.92,104000000.0
2009-05-19 06:08:00,147.92,147.93,147.91,147.92,30400000.0
2009-05-19 06:09:00,147.92,147.99,147.92,147.99,176800000.0
2009-05-19 06:10:00,148.01,148.065,147.985,148.0,319000000.0
2009-05-19 06:11:00,147.995,148.11,147.99,148.095,459600000.0
2009-05-19 06:12:00,148.11,148.18,148.09,148.175,371800000.0
2009-05-19 06:13:00,148.175,148.175,148.055,148.06,248800000.0
2009-05-19 06:14:00,148.065,148.09,148.04,148.065,176800000.0
2009-05-19 06:15:00,148.08,148.08,148.01,148.01,340800000.0
2009-05-19 06:16:00,148.01,148.085,148.01,148.065,206000000.0
2009-05-19 06:17:00,148.065,148.11,148.065,148.095,260800000.0
2009-05-19 06:18:00,148.11,148.15,148.105,148.15,230400000.0
2009-05-19 06:19:00,148.15,148.2,148.15,148.175,246600000.0
2009-05-19 06:20:00,148.19,148.23,148.165,148.18,448800000.0
2009-05-19 06:21:00,148.185,148.185,148.145,148.155,185600000.0
2009-05-19 06:22:00,148.15,148.155,148.095,148.1,134000000.0
2009-05-19 06:23:00,148.1,148.1,148.075,148.075,59400000.0
2009-05-19 06:24:00,148.085,148.095,148.025,148.025,159800000.0
2009-05-19 06:25:00,148.04,148.055,148.03,148.03,32000000.0
2009-05-19 06:26:00,148.035,148.04,147.91,147.92,208200000.0
2009-05-19 06:27:00,147.92,147.95,147.79,147.805,315600000.0
2009-05-19 06:28:00,147.805,147.845,147.78,147.845,336600000.0
2009-05-19 06:29:00,147.86,147.925,147.835,147.865,228600000.0
2009-05-19 06:30:00,147.865,147.91,147.815,147.91,187600000.0
2009-05-19 06:31:00,147.91,147.935,147.905,147.935,110200000.0
2009-05-19 06:32:00,147.935,147.94,147.87,147.87,155800000.0
2009-05-19 06:33:00,147.865,147.865,147.73,147.785,446800000.0
2009-05-19 06:34:00,147.79,147.82,147.77,147.805,164800000.0
2009-05-19 06:35:00,147.805,147.82,147.795,147.795,105600000.0
2009-05-19 06:36:00,147.75,147.805,147.74,147.805,92800000.0
2009-05-19 06:37:00,147.795,147.825,147.79,147.81,113800000.0
2009-05-19 06:38:00,147.81,147.855,147.81,147.835,179400000.0
2009-05-19 06:39:00,147.815,147.83,147.765,147.775,188000000.0
2009-05-19 06:40:00,147.775,147.775,147.755,147.755,122200000.0
2009-05-19 06:41:00,147.77,147.77,147.745,147.755,52000000.0
2009-05-19 06:42:00,147.755,147.77,147.755,147.765,189400000.0
2009-05-19 06:43:00,147.76,147.76,147.715,147.715,177600000.0
2009-05-19 06:44:00,147.715,147.74,147.71,147.735,144200000.0
2009-05-19 06:45:00,147.75,147.82,147.735,147.8,171800000.0
2009-05-19 06:46:00,147.8,147.815,147.785,147.795,95200000.0
2009-05-19 06:47:00,147.795,147.8,147.78,147.79,19200000.0
2009-05-19 06:48:00,147.79,147.79,147.765,147.78,43000000.0
2009-05-19 06:49:00,147.79,147.79,147.755,147.755,59000000.0
2009-05-19 06:50:00,147.755,147.76,147.725,147.73,132600000.0
2009-05-19 06:51:00,147.725,147.73,147.715,147.73,49400000.0
2009-05-19 06:52:00,147.725,147.74,147.705,147.705,109000000.0
2009-05-19 06:53:00,147.705,147.73,147.7,147.73,60000000.0
2009-05-19 06:54:00,147.735,147.775,147.72,147.775,112400000.0
2009-05-19 06:55:00,147.77,147.825,147.77,147.785,44000000.0
2009-05-19 06:56:00,147.78,147.82,147.775,147.82,34600000.0
2009-05-19 06:57:00,147.815,147.855,147.815,147.855,20600000.0
2009-05-19 06:58:00,147.88,147.905,147.875,147.905,34000000.0
2009-05-19 06:59:00,147.905,147.93,147.905,147.905,60800000.0
2009-05-19 07:00:00,147.905,147.92,147.87,147.88,71400000.0
2009-05-19 07:01:00,147.88,147.89,147.815,147.88,134600000.0
2009-05-19 07:02:00,147.88,147.905,147.85,147.85,86400000.0
2009-05-19 07:03:00,147.86,147.88,147.825,147.855,85800000.0
2009-05-19 07:04:00,147.86,147.875,147.83,147.84,125600000.0
2009-05-19 07:05:00,147.84,147.84,147.715,147.73,147600000.0
2009-05-19 07:06:00,147.73,147.77,147.705,147.76,117000000.0
2009-05-19 07:07:00,147.76,147.775,147.675,147.675,139600000.0
2009-05-19 07:08:00,147.675,147.705,147.635,147.705,164200000.0
2009-05-19 07:09:00,147.71,147.83,147.655,147.82,297400000.0
2009-05-19 07:10:00,147.82,147.835,147.73,147.755,246400000.0
2009-05-19 07:11:00,147.755,147.785,147.755,147.77,121000000.0
2009-05-19 07:12:00,147.765,147.775,147.74,147.74,32400000.0
2009-05-19 07:13:00,147.74,147.74,147.7,147.73,104600000.0
2009-05-19 07:14:00,147.73,147.76,147.685,147.69,175000000.0
2009-05-19 07:15:00,147.695,147.715,147.64,147.685,97600000.0
2009-05-19 07:16:00,147.685,147.775,147.675,147.745,150800000.0
2009-05-19 07:17:00,147.745,147.745,147.68,147.695,211400000.0
2009-05-19 07:18:00,147.695,147.715,147.695,147.715,48600000.0
2009-05-19 07:19:00,147.715,147.715,147.69,147.715,85200000.0
2009-05-19 07:20:00,147.705,147.755,147.67,147.755,103000000.0
2009-05-19 07:21:00,147.745,147.755,147.695,147.73,72400000.0
2009-05-19 07:22:00,147.745,147.755,147.74,147.755,109200000.0
2009-05-19 07:23:00,147.75,147.78,147.74,147.78,125000000.0
2009-05-19 07:24:00,147.755,147.805,147.755,147.79,180800000.0
2009-05-19 07:25:00,147.79,147.83,147.79,147.825,150800000.0
2009-05-19 07:26:00,147.815,147.855,147.805,147.855,309200000.0
2009-05-19 07:27:00,147.855,147.875,147.84,147.875,90000000.0
2009-05-19 07:28:00,147.865,147.89,147.86,147.875,94000000.0
2009-05-19 07:29:00,147.875,147.895,147.87,147.895,64800000.0
2009-05-19 07:30:00,147.89,147.925,147.88,147.92,231600000.0
2009-05-19 07:31:00,147.92,147.935,147.91,147.92,75000000.0
2009-05-19 07:32:00,147.895,147.925,147.86,147.89,121400000.0
2009-05-19 07:33:00,147.89,147.9,147.865,147.89,206200000.0
2009-05-19 07:34:00,147.895,147.895,147.865,147.865,86400000.0
2009-05-19 07:35:00,147.865,147.865,147.85,147.85,74600000.0
2009-05-19 07:36:00,147.86,147.88,147.86,147.875,54600000.0
2009-05-19 07:37:00,147.865,147.87,147.84,147.84,63400000.0
2009-05-19 07:38:00,147.84,147.89,147.84,147.855,122800000.0
2009-05-19 07:39:00,147.87,147.885,147.865,147.865,65200000.0
2009-05-19 07:40:00,147.865,147.865,147.79,147.815,165800000.0
2009-05-19 07:41:00,147.83,147.83,147.795,147.81,79800000.0
2009-05-19 07:42:00,147.835,147.835,147.81,147.825,85200000.0
2009-05-19 07:43:00,147.81,147.84,147.805,147.825,153600000.0
2009-05-19 07:44:00,147.83,147.9,147.825,147.895,214600000.0
2009-05-19 07:45:00,147.9,147.9,147.83,147.845,108200000.0
2009-05-19 07:46:00,147.86,147.9,147.85,147.89,74400000.0
2009-05-19 07:47:00,147.89,147.89,147.88,147.88,11600000.0
2009-05-19 07:48:00,147.89,147.89,147.855,147.855,132000000.0
2009-05-19 07:49:00,147.855,147.855,147.79,147.79,219000000.0
2009-05-19 07:50:00,147.8,147.84,147.8,147.825,117400000.0
2009-05-19 07:51:00,147.825,147.86,147.825,147.86,34000000.0
2009-05-19 07:52:00,147.86,147.92,147.86,147.92,126000000.0
2009-05-19 07:53:00,147.91,148.03,147.905,147.97,215800000.0
2009-05-19 07:54:00,147.97,148.0,147.945,147.995,315800000.0
2009-05-19 07:55:00,147.98,148.085,147.98,148.075,267600000.0
2009-05-19 07:56:00,148.075,148.075,147.98,147.995,72100000.0
2009-05-19 07:57:00,147.995,148.005,147.99,147.99,101800000.0
2009-05-19 07:58:00,148.0,148.0,147.885,147.885,168600000.0
2009-05-19 07:59:00,147.89,147.945,147.89,147.93,91800000.0
2009-05-19 08:00:00,147.93,147.975,147.92,147.97,230400000.0
2009-05-19 08:01:00,147.985,148.025,147.955,147.955,136000000.0
2009-05-19 08:02:00,147.96,147.98,147.9,147.945,123400000.0
2009-05-19 08:03:00,147.94,147.94,147.83,147.85,173800000.0
2009-05-19 08:04:00,147.845,147.865,147.815,147.825,135200000.0
2009-05-19 08:05:00,147.815,147.855,147.815,147.855,51000000.0
2009-05-19 08:06:00,147.85,147.85,147.775,147.795,176600000.0
2009-05-19 08:07:00,147.79,147.825,147.79,147.79,113200000.0
2009-05-19 08:08:00,147.77,147.77,147.69,147.74,185000000.0
2009-05-19 08:09:00,147.745,147.79,147.74,147.775,309000000.0
2009-05-19 08:10:00,147.775,147.835,147.775,147.805,319200000.0
2009-05-19 08:11:00,147.805,147.89,147.79,147.85,455800000.0
2009-05-19 08:12:00,147.85,147.87,147.83,147.87,185800000.0
2009-05-19 08:13:00,147.885,147.905,147.86,147.865,357600000.0
2009-05-19 08:14:00,147.87,147.87,147.815,147.83,315400000.0
2009-05-19 08:15:00,147.815,147.835,147.775,147.785,261000000.0
2009-05-19 08:16:00,147.785,147.815,147.755,147.765,561000000.0
2009-05-19 08:17:00,147.77,147.795,147.74,147.745,449400000.0
2009-05-19 08:18:00,147.745,147.82,147.74,147.78,422600000.0
2009-05-19 08:19:00,147.78,147.79,147.755,147.785,215600000.0
2009-05-19 08:20:00,147.8,147.855,147.8,147.81,300000000.0
2009-05-19 08:21:00,147.82,147.84,147.81,147.84,348600000.0
2009-05-19 08:22:00,147.84,147.9,147.84,147.85,263400000.0
2009-05-19 08:23:00,147.86,147.87,147.8,147.8,401000000.0
2009-05-19 08:24:00,147.8,147.83,147.8,147.825,136800000.0
2009-05-19 08:25:00,147.825,147.885,147.815,147.87,321600000.0
2009-05-19 08:26:00,147.87,147.895,147.85,147.89,128600000.0
2009-05-19 08:27:00,147.895,147.895,147.83,147.88,255600000.0
2009-05-19 08:28:00,147.88,147.97,147.88,147.915,222200000.0
2009-05-19 08:29:00,147.93,148.0,147.925,147.945,292200000.0
2009-05-19 08:30:00,147.945,148.0,147.945,147.99,326400000.0
2009-05-19 08:31:00,147.99,148.025,147.98,148.025,268800000.0
2009-05-19 08:32:00,148.015,148.44,148.015,148.385,379300000.0
2009-05-19 08:33:00,148.385,148.515,148.375,148.515,500000000.0
2009-05-19 08:34:00,148.525,148.53,148.4,148.405,585800000.0
2009-05-19 08:35:00,148.405,148.505,148.38,148.5,485000000.0
2009-05-19 08:36:00,148.5,148.66,148.47,148.615,626399999.0
2009-05-19 08:37:00,148.62,148.82,148.615,148.82,623200001.0
2009-05-19 08:38:00,148.82,148.855,148.75,148.81,492000000.0
2009-05-19 08:39:00,148.81,148.955,148.795,148.935,707400000.0
2009-05-19 08:40:00,148.955,149.075,148.945,149.06,620000000.0
2009-05-19 08:41:00,149.05,149.175,149.04,149.13,548200000.0
2009-05-19 08:42:00,149.13,149.135,148.95,148.95,575400000.0
2009-05-19 08:43:00,148.95,148.99,148.885,148.97,522600000.0
2009-05-19 08:44:00,148.97,149.05,148.965,149.005,533000000.0
2009-05-19 08:45:00,149.0,149.175,149.0,149.165,707200000.0
2009-05-19 08:46:00,149.155,149.175,149.1,149.125,568200001.0
2009-05-19 08:47:00,149.125,149.13,149.08,149.09,447400000.0
2009-05-19 08:48:00,149.09,149.1,148.975,149.09,463200000.0
2009-05-19 08:49:00,149.09,149.1,149.025,149.05,598000000.0
2009-05-19 08:50:00,149.055,149.095,149.045,149.09,535600001.0
2009-05-19 08:51:00,149.09,149.115,148.965,149.065,550399999.0
2009-05-19 08:52:00,149.04,149.09,149.015,149.025,728400000.0
2009-05-19 08:53:00,149.02,149.055,148.965,149.005,506200000.0
2009-05-19 08:54:00,149.005,149.02,148.925,148.925,486000000.0
2009-05-19 08:55:00,148.925,149.025,148.915,148.975,511000000.0
2009-05-19 08:56:00,148.97,148.995,148.94,148.96,472000000.0
2009-05-19 08:57:00,148.96,148.975,148.915,148.96,501600000.0
2009-05-19 08:58:00,148.955,148.99,148.88,148.89,648400000.0
2009-05-19 08:59:00,148.89,148.895,148.805,148.815,496000000.0
2009-05-19 09:00:00,148.75,148.805,148.695,148.78,496400000.0
2009-05-19 09:01:00,148.775,148.79,148.6,148.635,554800000.0
2009-05-19 09:02:00,148.625,148.68,148.58,148.68,583400000.0
2009-05-19 09:03:00,148.685,148.78,148.67,148.77,545299999.0
2009-05-19 09:04:00,148.77,148.92,148.75,148.915,470600000.0
2009-05-19 09:05:00,148.915,148.99,148.915,148.98,522200000.0
2009-05-19 09:06:00,148.965,149.03,148.965,149.0,599600000.0
2009-05-19 09:07:00,149.0,149.015,148.92,148.96,683599999.0
2009-05-19 09:08:00,148.955,149.03,148.93,149.03,614200001.0
2009-05-19 09:09:00,149.015,149.02,148.955,148.955,428800000.0
2009-05-19 09:10:00,148.96,148.98,148.935,148.965,625399999.0
2009-05-19 09:11:00,148.97,149.01,148.965,148.995,709200001.0
2009-05-19 09:12:00,149.0,149.16,148.995,149.15,637400000.0
2009-05-19 09:13:00,149.155,149.35,149.15,149.34,556200001.0
2009-05-19 09:14:00,149.34,149.415,149.33,149.345,800600000.0
2009-05-19 09:15:00,149.34,149.43,149.28,149.285,610600000.0
2009-05-19 09:16:00,149.29,149.335,149.27,149.325,480000000.0
2009-05-19 09:17:00,149.32,149.325,149.165,149.19,530200000.0
2009-05-19 09:18:00,149.2,149.2,149.135,149.15,509400000.0
2009-05-19 09:19:00,149.16,149.255,149.15,149.205,656400000.0
2009-05-19 09:20:00,149.215,149.285,149.195,149.285,619600000.0
2009-05-19 09:21:00,149.31,149.375,149.27,149.295,625000002.0
2009-05-19 09:22:00,149.305,149.37,149.275,149.37,732999999.0
2009-05-19 09:23:00,149.38,149.42,149.37,149.395,739400000.0
2009-05-19 09:24:00,149.395,149.4,149.165,149.175,445800000.0
2009-05-19 09:25:00,149.175,149.245,149.11,149.14,672000000.0
2009-05-19 09:26:00,149.14,149.29,149.085,149.28,589400000.0
2009-05-19 09:27:00,149.285,149.31,149.225,149.295,634400000.0
2009-05-19 09:28:00,149.295,149.3,149.235,149.25,426000000.0
2009-05-19 09:29:00,149.25,149.375,149.25,149.305,618000000.0
2009-05-19 09:30:00,149.305,149.37,149.26,149.345,540199999.0
2009-05-19 09:31:00,149.345,149.37,149.29,149.335,585800000.0
2009-05-19 09:32:00,149.34,149.35,149.17,149.21,632200000.0
2009-05-19 09:33:00,149.21,149.215,149.08,149.16,963399997.0
2009-05-19 09:34:00,149.16,149.345,149.155,149.265,711000000.0
2009-05-19 09:35:00,149.265,149.29,149.12,149.22,692000001.0
2009-05-19 09:36:00,149.22,149.22,149.18,149.195,444000000.0
2009-05-19 09:37:00,149.2,149.225,149.14,149.2,502200000.0
2009-05-19 09:38:00,149.2,149.21,149.095,149.095,564000000.0
2009-05-19 09:39:00,149.095,149.115,149.035,149.115,703600000.0
2009-05-19 09:40:00,149.115,149.185,149.055,149.095,886400000.0
2009-05-19 09:41:00,149.095,149.115,148.93,148.985,769800000.0
2009-05-19 09:42:00,148.97,148.97,148.87,148.955,549700000.0
2009-05-19 09:43:00,148.955,148.995,148.905,148.98,423400000.0
2009-05-19 09:44:00,148.98,149.05,148.98,149.025,296400000.0
2009-05-19 09:45:00,149.025,149.07,149.0,149.055,434900000.0
2009-05-19 09:46:00,149.055,149.11,148.975,149.015,556600000.0
2009-05-19 09:47:00,149.02,149.07,148.96,149.0,520800000.0
2009-05-19 09:48:00,149.01,149.03,148.865,148.88,469800000.0
2009-05-19 09:49:00,148.89,149.0,148.88,148.955,472600000.0
2009-05-19 09:50:00,148.96,149.055,148.88,149.055,513400000.0
2009-05-19 09:51:00,149.055,149.075,148.97,149.005,615200000.0
2009-05-19 09:52:00,149.005,149.07,149.005,149.07,253000000.0
2009-05-19 09:53:00,149.07,149.195,149.03,149.185,584300000.0
2009-05-19 09:54:00,149.185,149.26,149.165,149.245,761600000.0
2009-05-19 09:55:00,149.245,149.41,149.225,149.4,1020200002.0
2009-05-19 09:56:00,149.405,149.445,149.335,149.44,913000004.0
2009-05-19 09:57:00,149.465,149.515,149.395,149.405,787600001.0
2009-05-19 09:58:00,149.41,149.5,149.38,149.495,675799999.0
2009-05-19 09:59:00,149.495,149.6,149.485,149.535,544000000.0
2009-05-19 10:00:00,149.535,149.585,149.385,149.4,645200000.0
2009-05-19 10:01:00,149.4,149.475,149.355,149.4,610400000.0
2009-05-19 10:02:00,149.405,149.575,149.405,149.56,540000000.0
2009-05-19 10:03:00,149.56,149.62,149.56,149.565,452400000.0
2009-05-19 10:04:00,149.565,149.61,149.55,149.555,308000000.0
2009-05-19 10:05:00,149.545,149.575,149.46,149.46,431200000.0
2009-05-19 10:06:00,149.48,149.485,149.37,149.39,421600000.0
2009-05-19 10:07:00,149.405,149.43,149.335,149.38,297000000.0
2009-05-19 10:08:00,149.375,149.4,149.34,149.38,468800000.0
2009-05-19 10:09:00,149.38,149.475,149.365,149.45,305400000.0
2009-05-19 10:10:00,149.455,149.46,149.265,149.3,495200000.0
2009-05-19 10:11:00,149.31,149.355,149.21,149.215,549000000.0
2009-05-19 10:12:00,149.22,149.23,149.165,149.185,502399999.0
2009-05-19 10:13:00,149.175,149.4,149.175,149.385,498800000.0
2009-05-19 10:14:00,149.385,149.385,149.27,149.38,595800000.0
2009-05-19 10:15:00,149.38,149.38,149.255,149.33,465600000.0
2009-05-19 10:16:00,149.32,149.37,149.285,149.29,497000001.0
2009-05-19 10:17:00,149.29,149.295,149.245,149.295,284000000.0
2009-05-19 10:18:00,149.285,149.325,149.28,149.325,324200000.0
2009-05-19 10:19:00,149.325,149.37,149.3,149.305,492800000.0
2009-05-19 10:20:00,149.305,149.305,149.25,149.27,614200000.0
2009-05-19 10:21:00,149.26,149.28,149.205,149.235,451999998.0
2009-05-19 10:22:00,149.235,149.255,149.165,149.185,586200000.0
2009-05-19 10:23:00,149.185,149.23,149.16,149.195,417399999.0
2009-05-19 10:24:00,149.205,149.285,149.205,149.25,576599999.0
2009-05-19 10:25:00,149.25,149.345,149.235,149.345,521600001.0
2009-05-19 10:26:00,149.36,149.365,149.27,149.29,543599999.0
2009-05-19 10:27:00,149.29,149.315,149.235,149.26,554000000.0
2009-05-19 10:28:00,149.265,149.275,149.215,149.255,462999999.0
2009-05-19 10:29:00,149.255,149.35,149.255,149.295,366600000.0
2009-05-19 10:30:00,149.21,149.225,149.055,149.215,518300000.0
2009-05-19 10:31:00,149.225,149.3,149.2,149.295,738399997.0
2009-05-19 10:32:00,149.295,149.36,149.235,149.285,556000000.0
2009-05-19 10:33:00,149.295,149.385,149.23,149.265,750799999.0
2009-05-19 10:34:00,149.265,149.315,149.25,149.28,411800000.0
2009-05-19 10:35:00,149.28,149.375,149.23,149.375,306100000.0
2009-05-19 10:36:00,149.395,149.435,149.305,149.435,281400000.0
2009-05-19 10:37:00,149.445,149.495,149.39,149.49,430600000.0
2009-05-19 10:38:00,149.49,149.595,149.485,149.595,440600000.0
2009-05-19 10:39:00,149.595,149.63,149.57,149.62,296400000.0
2009-05-19 10:40:00,149.61,149.61,149.505,149.515,337400000.0
2009-05-19 10:41:00,149.505,149.54,149.435,149.455,381000000.0
2009-05-19 10:42:00,149.44,149.49,149.42,149.48,250000000.0
2009-05-19 10:43:00,149.475,149.565,149.435,149.435,256200000.0
2009-05-19 10:44:00,149.435,149.495,149.435,149.475,431600000.0
2009-05-19 10:45:00,149.47,149.475,149.41,149.42,350400000.0
2009-05-19 10:46:00,149.42,149.48,149.42,149.445,296800000.0
2009-05-19 10:47:00,149.435,149.485,149.43,149.44,159400000.0
2009-05-19 10:48:00,149.44,149.475,149.415,149.425,403600000.0
2009-05-19 10:49:00,149.43,149.45,149.415,149.45,205800000.0
2009-05-19 10:50:00,149.44,149.455,149.37,149.38,394000000.0
2009-05-19 10:51:00,149.38,149.49,149.38,149.46,362000000.0
2009-05-19 10:52:00,149.46,149.48,149.445,149.48,218400000.0
2009-05-19 10:53:00,149.48,149.48,149.43,149.435,100000000.0
2009-05-19 10:54:00,149.377,149.454,149.28,149.38,714800000.0
2009-05-19 10:55:00,149.43,149.455,149.385,149.4,175000000.0
2009-05-19 10:56:00,149.395,149.415,149.39,149.405,111600000.0
2009-05-19 10:57:00,149.405,149.405,149.33,149.38,251000000.0
2009-05-19 10:58:00,149.4,149.435,149.365,149.365,178400000.0
2009-05-19 10:59:00,149.335,149.4,149.335,149.395,182400000.0
2009-05-19 11:00:00,149.39,149.57,149.385,149.535,298900000.0
2009-05-19 11:01:00,149.535,149.555,149.51,149.545,271800000.0
2009-05-19 11:02:00,149.535,149.545,149.375,149.375,234000000.0
2009-05-19 11:03:00,149.375,149.395,149.27,149.31,272000000.0
2009-05-19 11:04:00,149.31,149.31,149.165,149.165,360200000.0
2009-05-19 11:05:00,149.155,149.2,149.035,149.06,565199999.0
2009-05-19 11:06:00,149.05,149.055,148.88,148.9,571900000.0
2009-05-19 11:07:00,148.9,149.035,148.895,148.97,619100000.0
2009-05-19 11:08:00,148.98,148.995,148.84,148.88,528300000.0
2009-05-19 11:09:00,148.885,148.91,148.86,148.87,312800000.0
2009-05-19 11:10:00,148.86,149.0,148.86,149.0,300800000.0
2009-05-19 11:11:00,149.005,149.015,148.915,148.96,120400000.0
2009-05-19 11:12:00,148.96,149.04,148.835,148.86,147700000.0
2009-05-19 11:13:00,148.87,149.005,148.825,148.825,186200000.0
2009-05-19 11:14:00,148.825,148.85,148.76,148.795,349800000.0
2009-05-19 11:15:00,148.795,148.8,148.755,148.765,165800000.0
2009-05-19 11:16:00,148.765,148.81,148.715,148.72,262200000.0
2009-05-19 11:17:00,148.72,148.72,148.555,148.61,488400000.0
2009-05-19 11:18:00,148.635,148.78,148.635,148.77,446600000.0
2009-05-19 11:19:00,148.77,148.79,148.685,148.785,504600000.0
2009-05-19 11:20:00,148.775,148.815,148.715,148.74,757600000.0
2009-05-19 11:21:00,148.735,148.815,148.735,148.765,569800000.0
2009-05-19 11:22:00,148.765,148.83,148.76,148.815,386600000.0
2009-05-19 11:23:00,148.815,148.835,148.775,148.795,277800000.0
2009-05-19 11:24:00,148.795,148.855,148.795,148.82,406800000.0
2009-05-19 11:25:00,148.825,148.97,148.825,148.945,500600000.0
2009-05-19 11:26:00,148.945,148.985,148.905,148.96,613600000.0
2009-05-19 11:27:00,148.96,148.98,148.855,148.87,534800000.0
2009-05-19 11:28:00,148.87,148.94,148.87,148.88,384400000.0
2009-05-19 11:29:00,148.88,148.905,148.83,148.845,326200000.0
2009-05-19 11:30:00,148.845,148.845,148.78,148.8,201600000.0
2009-05-19 11:31:00,148.805,148.895,148.805,148.845,391600000.0
2009-05-19 11:32:00,148.845,148.895,148.825,148.89,475400000.0
2009-05-19 11:33:00,148.89,148.95,148.885,148.95,366400000.0
2009-05-19 11:34:00,148.95,148.96,148.915,148.94,282400000.0
2009-05-19 11:35:00,148.94,149.035,148.935,148.99,384600000.0
2009-05-19 11:36:00,148.98,148.995,148.96,148.965,299800000.0
2009-05-19 11:37:00,148.965,148.985,148.92,148.925,628800000.0
2009-05-19 11:38:00,148.925,148.935,148.835,148.89,450400000.0
2009-05-19 11:39:00,148.895,148.975,148.88,148.97,474400000.0
2009-05-19 11:40:00,148.96,149.03,148.935,149.0,510800000.0
2009-05-19 11:41:00,149.0,149.07,148.975,148.98,444000000.0
2009-05-19 11:42:00,148.975,149.095,148.975,149.04,564400000.0
2009-05-19 11:43:00,149.04,149.05,148.985,148.985,585200000.0
2009-05-19 11:44:00,148.99,149.045,148.97,149.03,565800000.0
2009-05-19 11:45:00,149.035,149.11,148.945,149.01,480700000.0
2009-05-19 11:46:00,149.01,149.085,148.975,149.085,360000000.0
2009-05-19 11:47:00,149.08,149.08,149.015,149.03,307200000.0
2009-05-19 11:48:00,149.03,149.03,148.955,148.96,274400000.0
2009-05-19 11:49:00,148.96,148.965,148.94,148.965,494200000.0
2009-05-19 11:50:00,148.965,149.025,148.96,149.005,544200000.0
2009-05-19 11:51:00,149.015,149.015,148.98,149.0,564800000.0
2009-05-19 11:52:00,149.0,149.02,148.965,148.98,361600000.0
2009-05-19 11:53:00,148.985,149.01,148.96,148.96,227800000.0
2009-05-19 11:54:00,148.965,148.965,148.88,148.89,393000000.0
2009-05-19 11:55:00,148.89,148.93,148.865,148.9,326200000.0
2009-05-19 11:56:00,148.905,148.93,148.885,148.895,321800000.0
2009-05-19 11:57:00,148.895,148.97,148.885,148.945,276200000.0
2009-05-19 11:58:00,148.945,148.99,148.94,148.945,331200000.0
2009-05-19 11:59:00,148.955,148.96,148.89,148.89,307400000.0
2009-05-19 12:00:00,148.89,148.905,148.875,148.905,144600000.0
2009-05-19 12:01:00,148.905,149.015,148.905,148.965,328000000.0
2009-05-19 12:02:00,148.965,148.98,148.945,148.95,461600000.0
2009-05-19 12:03:00,148.955,148.955,148.87,148.905,405200000.0
2009-05-19 12:04:00,148.915,148.915,148.845,148.85,365600000.0
2009-05-19 12:05:00,148.86,148.945,148.85,148.885,212200000.0
2009-05-19 12:06:00,148.885,148.935,148.865,148.92,320600000.0
2009-05-19 12:07:00,148.915,148.955,148.88,148.955,267800000.0
2009-05-19 12:08:00,148.97,149.01,148.95,148.985,324400000.0
2009-05-19 12:09:00,148.985,149.07,148.97,149.07,361200000.0
2009-05-19 12:10:00,149.065,149.15,149.045,149.1,502000000.0
2009-05-19 12:11:00,149.1,149.215,149.1,149.145,550000001.0
2009-05-19 12:12:00,149.145,149.245,149.14,149.195,538200000.0
2009-05-19 12:13:00,149.195,149.265,149.185,149.24,398200000.0
2009-05-19 12:14:00,149.245,149.35,149.195,149.3,419800000.0
2009-05-19 12:15:00,149.29,149.315,149.205,149.22,434400000.0
2009-05-19 12:16:00,149.215,149.27,149.195,149.195,358200000.0
2009-05-19 12:17:00,149.19,149.265,149.18,149.265,218000000.0
2009-05-19 12:18:00,149.265,149.27,149.195,149.195,165200000.0
2009-05-19 12:19:00,149.195,149.27,149.195,149.27,157400000.0
2009-05-19 12:20:00,149.265,149.27,149.17,149.245,219400000.0
2009-05-19 12:21:00,149.23,149.24,149.135,149.19,421000000.0
2009-05-19 12:22:00,149.19,149.22,149.15,149.155,366400000.0
2009-05-19 12:23:00,149.155,149.215,149.155,149.2,294800000.0
2009-05-19 12:24:00,149.195,149.3,149.195,149.255,383200000.0
2009-05-19 12:25:00,149.265,149.275,149.245,149.265,333400000.0
2009-05-19 12:26:00,149.26,149.27,149.19,149.205,425199999.0
2009-05-19 12:27:00,149.21,149.23,149.2,149.205,510400000.0
2009-05-19 12:28:00,149.195,149.295,149.165,149.265,620800000.0
2009-05-19 12:29:00,149.275,149.295,149.21,149.235,389400000.0
2009-05-19 12:30:00,149.245,149.27,149.22,149.24,321400000.0
2009-05-19 12:31:00,149.235,149.26,149.175,149.245,334600000.0
2009-05-19 12:32:00,149.25,149.285,149.16,149.18,408800000.0
2009-05-19 12:33:00,149.18,149.18,149.08,149.085,504000000.0
2009-05-19 12:34:00,149.085,149.12,149.055,149.115,333600001.0
2009-05-19 12:35:00,149.115,149.13,149.075,149.1,417800000.0
2009-05-19 12:36:00,149.105,149.105,149.06,149.065,308600000.0
2009-05-19 12:37:00,149.06,149.085,149.055,149.06,241600000.0
2009-05-19 12:38:00,149.06,149.085,149.055,149.075,262600000.0
2009-05-19 12:39:00,149.08,149.08,149.035,149.075,279800000.0
2009-05-19 12:40:00,149.075,149.165,149.065,149.16,407200000.0
2009-05-19 12:41:00,149.155,149.17,149.115,149.145,344200000.0
2009-05-19 12:42:00,149.14,149.185,149.13,149.175,452400000.0
2009-05-19 12:43:00,149.175,149.195,149.16,149.175,323800000.0
2009-05-19 12:44:00,149.175,149.2,149.15,149.175,419800000.0
2009-05-19 12:45:00,149.18,149.225,149.145,149.185,446600000.0
2009-05-19 12:46:00,149.185,149.24,149.17,149.24,454400000.0
2009-05-19 12:47:00,149.235,149.28,149.225,149.235,460600000.0
2009-05-19 12:48:00,149.225,149.26,149.17,149.255,533200000.0
2009-05-19 12:49:00,149.25,149.25,149.115,149.165,538800000.0
2009-05-19 12:50:00,149.165,149.225,149.145,149.2,416200000.0
2009-05-19 12:51:00,149.2,149.27,149.155,149.26,328600000.0
2009-05-19 12:52:00,149.265,149.355,149.26,149.34,249800000.0
2009-05-19 12:53:00,149.345,149.46,149.345,149.435,363200000.0
2009-05-19 12:54:00,149.43,149.44,149.32,149.33,394800000.0
2009-05-19 12:55:00,149.33,149.355,149.315,149.315,210800000.0
2009-05-19 12:56:00,149.32,149.32,149.17,149.18,736399999.0
2009-05-19 12:57:00,149.18,149.25,149.15,149.25,353800000.0
2009-05-19 12:58:00,149.245,149.27,149.235,149.245,182800000.0
2009-05-19 12:59:00,149.235,149.25,149.225,149.225,172800000.0
2009-05-19 13:00:00,149.22,149.42,149.21,149.42,389400000.0
2009-05-19 13:01:00,149.415,149.42,149.33,149.38,414800000.0
2009-05-19 13:02:00,149.38,149.38,149.29,149.315,290400000.0
2009-05-19 13:03:00,149.3,149.34,149.3,149.325,190200000.0
2009-05-19 13:04:00,149.325,149.325,149.165,149.225,354000000.0
2009-05-19 13:05:00,149.235,149.255,149.135,149.195,327600000.0
2009-05-19 13:06:00,149.195,149.235,149.175,149.215,139600000.0
2009-05-19 13:07:00,149.215,149.23,149.13,149.15,215400000.0
2009-05-19 13:08:00,149.15,149.205,149.135,149.18,310200000.0
2009-05-19 13:09:00,149.195,149.205,149.135,149.14,367200000.0
2009-05-19 13:10:00,149.14,149.215,149.13,149.17,265200000.0
2009-05-19 13:11:00,149.17,149.2,149.16,149.165,206000000.0
2009-05-19 13:12:00,149.165,149.165,149.13,149.145,161200000.0
2009-05-19 13:13:00,149.145,149.16,149.13,149.145,151400000.0
2009-05-19 13:14:00,149.115,149.13,149.08,149.085,242200001.0
2009-05-19 13:15:00,149.085,149.09,148.955,148.955,212000000.0
2009-05-19 13:16:00,148.955,148.955,148.815,148.85,568600001.0
2009-05-19 13:17:00,148.85,148.925,148.83,148.895,266200001.0
2009-05-19 13:18:00,148.895,148.92,148.88,148.9,364800000.0
2009-05-19 13:19:00,148.9,148.925,148.875,148.925,201200000.0
2009-05-19 13:20:00,148.93,148.98,148.88,148.88,281400000.0
2009-05-19 13:21:00,148.88,148.975,148.87,148.96,452400000.0
2009-05-19 13:22:00,148.96,148.995,148.945,148.975,243200000.0
2009-05-19 13:23:00,148.975,148.985,148.945,148.95,90200000.0
2009-05-19 13:24:00,148.955,148.975,148.92,148.94,152400000.0
2009-05-19 13:25:00,148.955,148.96,148.89,148.89,359400000.0
2009-05-19 13:26:00,148.89,148.935,148.86,148.935,451599998.0
2009-05-19 13:27:00,148.935,148.935,148.88,148.9,210200000.0
2009-05-19 13:28:00,148.895,148.96,148.855,148.855,458600000.0
2009-05-19 13:29:00,148.855,148.935,148.855,148.87,558400001.0
2009-05-19 13:30:00,148.87,148.92,148.87,148.91,233800000.0
2009-05-19 13:31:00,148.905,148.905,148.76,148.765,973800001.0
2009-05-19 13:32:00,148.755,148.755,148.67,148.68,880799997.0
2009-05-19 13:33:00,148.69,148.725,148.645,148.69,767200000.0
2009-05-19 13:34:00,148.69,148.73,148.675,148.675,573200000.0
2009-05-19 13:35:00,148.69,148.715,148.565,148.6,626400000.0
2009-05-19 13:36:00,148.6,148.62,148.58,148.595,522400000.0
2009-05-19 13:37:00,148.595,148.745,148.595,148.7,534799999.0
2009-05-19 13:38:00,148.7,148.725,148.67,148.675,462000000.0
2009-05-19 13:39:00,148.665,148.685,148.57,148.6,660400000.0
2009-05-19 13:40:00,148.605,148.665,148.58,148.665,479600000.0
2009-05-19 13:41:00,148.665,148.73,148.655,148.725,501200000.0
2009-05-19 13:42:00,148.72,148.74,148.685,148.725,560800000.0
2009-05-19 13:43:00,148.725,148.775,148.715,148.715,429000000.0
2009-05-19 13:44:00,148.715,148.73,148.67,148.695,478800000.0
2009-05-19 13:45:00,148.71,148.745,148.7,148.735,254400000.0
2009-05-19 13:46:00,148.74,148.83,148.725,148.82,336000000.0
2009-05-19 13:47:00,148.83,148.85,148.745,148.805,573600000.0
2009-05-19 13:48:00,148.805,148.9,148.795,148.835,506000000.0
2009-05-19 13:49:00,148.85,148.865,148.81,148.825,617400000.0
2009-05-19 13:50:00,148.825,148.875,148.82,148.875,526800000.0
2009-05-19 13:51:00,148.875,148.92,148.875,148.9,343200000.0
2009-05-19 13:52:00,148.905,148.92,148.85,148.855,557599999.0
2009-05-19 13:53:00,148.855,148.885,148.85,148.855,590200000.0
2009-05-19 13:54:00,148.845,148.855,148.655,148.725,616200000.0
2009-05-19 13:55:00,148.725,148.89,148.72,148.875,565400000.0
2009-05-19 13:56:00,148.875,148.875,148.805,148.845,342400000.0
2009-05-19 13:57:00,148.845,148.855,148.71,148.715,309200000.0
2009-05-19 13:58:00,148.73,148.795,148.715,148.775,187200000.0
2009-05-19 13:59:00,148.78,148.8,148.71,148.745,639200000.0
2009-05-19 14:00:00,148.755,148.795,148.735,148.765,550800000.0
2009-05-19 14:01:00,148.775,148.845,148.77,148.84,435600000.0
2009-05-19 14:02:00,148.835,148.955,148.835,148.94,427800000.0
2009-05-19 14:03:00,148.94,149.05,148.935,149.0,703600000.0
2009-05-19 14:04:00,149.015,149.015,148.89,148.895,518400000.0
2009-05-19 14:05:00,148.895,148.94,148.895,148.92,458800000.0
2009-05-19 14:06:00,148.92,148.92,148.895,148.895,115200000.0
2009-05-19 14:07:00,148.895,148.955,148.865,148.87,563200000.0
2009-05-19 14:08:00,148.885,148.97,148.87,148.905,598400000.0
2009-05-19 14:09:00,148.905,148.935,148.9,148.92,370800000.0
2009-05-19 14:10:00,148.92,148.93,148.87,148.87,487200000.0
2009-05-19 14:11:00,148.87,148.895,148.815,148.825,565600000.0
2009-05-19 14:12:00,148.825,148.845,148.775,148.815,620399999.0
2009-05-19 14:13:00,148.815,148.865,148.8,148.85,368800000.0
2009-05-19 14:14:00,148.84,148.88,148.84,148.86,569600000.0
2009-05-19 14:15:00,148.86,148.95,148.86,148.95,603600000.0
2009-05-19 14:16:00,148.94,149.03,148.905,149.02,431000000.0
2009-05-19 14:17:00,149.02,149.02,148.95,148.96,637400000.0
2009-05-19 14:18:00,148.95,148.97,148.915,148.955,541200000.0
2009-05-19 14:19:00,148.96,148.985,148.915,148.97,526800000.0
2009-05-19 14:20:00,148.97,148.975,148.86,148.875,476400000.0
2009-05-19 14:21:00,148.875,148.915,148.87,148.88,511600000.0
2009-05-19 14:22:00,148.88,148.91,148.85,148.875,417200000.0
2009-05-19 14:23:00,148.88,148.905,148.8,148.875,592000000.0
2009-05-19 14:24:00,148.885,148.99,148.885,148.98,575600000.0
2009-05-19 14:25:00,148.98,148.98,148.95,148.975,546400000.0
2009-05-19 14:26:00,148.975,149.085,148.95,149.07,692000000.0
2009-05-19 14:27:00,149.06,149.06,149.015,149.035,444600000.0
2009-05-19 14:28:00,149.04,149.09,149.04,149.075,575200000.0
2009-05-19 14:29:00,149.075,149.095,148.95,148.96,552600000.0
2009-05-19 14:30:00,148.96,148.96,148.48,148.59,608800000.0
2009-05-19 14:31:00,148.59,148.74,148.59,148.73,757000000.0
2009-05-19 14:32:00,148.745,148.86,148.72,148.85,683200000.0
2009-05-19 14:33:00,148.86,148.87,148.63,148.65,768399999.0
2009-05-19 14:34:00,148.65,148.655,148.515,148.52,713600000.0
2009-05-19 14:35:00,148.525,148.59,148.495,148.53,685200000.0
2009-05-19 14:36:00,148.53,148.57,148.43,148.52,681600000.0
2009-05-19 14:37:00,148.525,148.56,148.435,148.44,734999999.0
2009-05-19 14:38:00,148.435,148.45,148.315,148.325,815200001.0
2009-05-19 14:39:00,148.325,148.425,148.275,148.275,812000000.0
2009-05-19 14:40:00,148.285,148.29,148.19,148.25,648400000.0
2009-05-19 14:41:00,148.25,148.32,148.205,148.28,642000000.0
2009-05-19 14:42:00,148.28,148.39,148.235,148.29,688000000.0
2009-05-19 14:43:00,148.29,148.305,148.22,148.255,652400000.0
2009-05-19 14:44:00,148.255,148.31,148.205,148.245,764800000.0
2009-05-19 14:45:00,148.245,148.31,148.245,148.295,637600000.0
2009-05-19 14:46:00,148.295,148.31,148.22,148.295,652800000.0
2009-05-19 14:47:00,148.295,148.31,148.24,148.305,627200000.0
2009-05-19 14:48:00,148.305,148.325,148.28,148.3,533600000.0
2009-05-19 14:49:00,148.315,148.48,148.295,148.45,763800000.0
2009-05-19 14:50:00,148.445,148.51,148.435,148.51,614200000.0
2009-05-19 14:51:00,148.51,148.555,148.5,148.52,721600000.0
2009-05-19 14:52:00,148.52,148.645,148.515,148.645,576000000.0
2009-05-19 14:53:00,148.645,148.675,148.52,148.54,687400000.0
2009-05-19 14:54:00,148.535,148.535,148.465,148.47,591200000.0
2009-05-19 14:55:00,148.47,148.575,148.47,148.51,731600000.0
2009-05-19 14:56:00,148.515,148.575,148.51,148.53,560000000.0
2009-05-19 14:57:00,148.525,148.54,148.495,148.525,464000000.0
2009-05-19 14:58:00,148.515,148.515,148.43,148.505,531000000.0
2009-05-19 14:59:00,148.505,148.51,148.44,148.45,575000000.0
2009-05-19 15:00:00,148.455,148.47,148.445,148.455,474400000.0
2009-05-19 15:01:00,148.455,148.47,148.355,148.355,746000000.0
2009-05-19 15:02:00,148.365,148.365,148.265,148.295,700000000.0
2009-05-19 15:03:00,148.295,148.34,148.245,148.28,657600000.0
2009-05-19 15:04:00,148.275,148.34,148.275,148.335,387200000.0
2009-05-19 15:05:00,148.335,148.39,148.315,148.38,652400000.0
2009-05-19 15:06:00,148.38,148.4,148.33,148.355,703000000.0
2009-05-19 15:07:00,148.355,148.385,148.28,148.28,703000000.0
2009-05-19 15:08:00,148.27,148.315,148.145,148.145,1074400003.0
2009-05-19 15:09:00,148.145,148.165,148.035,148.13,855199999.0
2009-05-19 15:10:00,148.14,148.24,148.1,148.235,806600000.0
2009-05-19 15:11:00,148.235,148.26,148.195,148.21,627800000.0
2009-05-19 15:12:00,148.21,148.235,148.15,148.2,710599999.0
2009-05-19 15:13:00,148.215,148.3,148.19,148.19,567600000.0
2009-05-19 15:14:00,148.185,148.305,148.18,148.275,808400000.0
2009-05-19 15:15:00,148.28,148.285,148.23,148.245,775400000.0
2009-05-19 15:16:00,148.24,148.27,148.225,148.24,667600000.0
2009-05-19 15:17:00,148.24,148.32,148.235,148.3,356800000.0
2009-05-19 15:18:00,148.295,148.37,148.285,148.34,614400000.0
2009-05-19 15:19:00,148.345,148.365,148.295,148.315,372800000.0
2009-05-19 15:20:00,148.315,148.45,148.315,148.35,669200000.0
2009-05-19 15:21:00,148.285,148.37,148.285,148.37,589999999.0
2009-05-19 15:22:00,148.37,148.43,148.305,148.43,676400000.0
2009-05-19 15:23:00,148.43,148.43,148.375,148.405,425800000.0
2009-05-19 15:24:00,148.405,148.525,148.395,148.515,564400000.0
2009-05-19 15:25:00,148.515,148.535,148.465,148.475,568000000.0
2009-05-19 15:26:00,148.475,148.475,148.38,148.4,646000000.0
2009-05-19 15:27:00,148.395,148.405,148.35,148.385,390800000.0
2009-05-19 15:28:00,148.385,148.525,148.375,148.525,533600000.0
2009-05-19 15:29:00,148.525,148.555,148.415,148.415,627600000.0
2009-05-19 15:30:00,148.415,148.455,148.365,148.425,599200000.0
2009-05-19 15:31:00,148.425,148.425,148.37,148.385,526400000.0
2009-05-19 15:32:00,148.39,148.42,148.355,148.375,655200000.0
2009-05-19 15:33:00,148.365,148.45,148.345,148.36,700800000.0
2009-05-19 15:34:00,148.36,148.405,148.34,148.375,612800000.0
2009-05-19 15:35:00,148.375,148.395,148.315,148.325,752800000.0
2009-05-19 15:36:00,148.33,148.5,148.31,148.5,811600000.0
2009-05-19 15:37:00,148.5,148.705,148.49,148.695,784000000.0
2009-05-19 15:38:00,148.695,148.875,148.695,148.805,755800000.0
2009-05-19 15:39:00,148.815,148.88,148.79,148.87,713200000.0
2009-05-19 15:40:00,148.865,148.87,148.725,148.81,729200000.0
2009-05-19 15:41:00,148.805,148.85,148.755,148.76,674400000.0
2009-05-19 15:42:00,148.76,148.77,148.685,148.71,853600000.0
2009-05-19 15:43:00,148.71,148.715,148.55,148.605,892600000.0
2009-05-19 15:44:00,148.6,148.64,148.59,148.635,798400000.0
2009-05-19 15:45:00,148.635,148.67,148.545,148.6,702200000.0
2009-05-19 15:46:00,148.6,148.695,148.59,148.695,564800000.0
2009-05-19 15:47:00,148.69,148.735,148.665,148.695,820800000.0
2009-05-19 15:48:00,148.695,148.7,148.585,148.645,698000001.0
2009-05-19 15:49:00,148.65,148.725,148.64,148.7,727599999.0
2009-05-19 15:50:00,148.695,148.695,148.545,148.655,774100000.0
2009-05-19 15:51:00,148.65,148.65,148.585,148.585,725600001.0
2009-05-19 15:52:00,148.61,148.66,148.57,148.57,618400000.0
2009-05-19 15:53:00,148.56,148.6,148.555,148.555,657800000.0
2009-05-19 15:54:00,148.555,148.555,148.445,148.46,674400000.0
2009-05-19 15:55:00,148.46,148.555,148.44,148.475,696200000.0
2009-05-19 15:56:00,148.48,148.58,148.475,148.55,772000000.0
2009-05-19 15:57:00,148.545,148.6,148.485,148.525,694200000.0
2009-05-19 15:58:00,148.525,148.575,148.52,148.535,598600000.0
2009-05-19 15:59:00,148.545,148.575,148.525,148.555,543200000.0
2009-05-19 16:00:00,148.555,148.555,148.46,148.52,577600000.0
2009-05-19 16:01:00,148.52,148.605,148.515,148.595,580400000.0
2009-05-19 16:02:00,148.595,148.665,148.595,148.65,537600000.0
2009-05-19 16:03:00,148.65,148.66,148.475,148.525,719600000.0
2009-05-19 16:04:00,148.525,148.585,148.49,148.585,628800000.0
2009-05-19 16:05:00,148.59,148.69,148.585,148.665,627600000.0
2009-05-19 16:06:00,148.665,148.765,148.665,148.73,932000000.0
2009-05-19 16:07:00,148.725,148.79,148.715,148.735,712000000.0
2009-05-19 16:08:00,148.72,148.805,148.665,148.775,790800000.0
2009-05-19 16:09:00,148.785,148.835,148.7,148.7,810400000.0
2009-05-19 16:10:00,148.695,148.765,148.67,148.755,609200000.0
2009-05-19 16:11:00,148.76,148.855,148.72,148.85,832000000.0
2009-05-19 16:12:00,148.845,148.89,148.845,148.885,591200000.0
2009-05-19 16:13:00,148.88,148.915,148.86,148.885,568800000.0
2009-05-19 16:14:00,148.885,148.925,148.85,148.92,454000000.0
2009-05-19 16:15:00,148.91,148.965,148.9,148.925,284800000.0
2009-05-19 16:16:00,148.935,148.94,148.86,148.92,294400000.0
2009-05-19 16:17:00,148.93,149.025,148.925,149.015,228400000.0
2009-05-19 16:18:00,149.015,149.135,149.01,149.095,322400000.0
2009-05-19 16:19:00,149.1,149.135,149.095,149.11,256600000.0
2009-05-19 16:20:00,149.105,149.165,149.105,149.13,235600000.0
2009-05-19 16:21:00,149.135,149.2,149.135,149.165,361799999.0
2009-05-19 16:22:00,149.16,149.19,149.0,149.01,732800000.0
2009-05-19 16:23:00,149.02,149.13,149.02,149.09,706000000.0
2009-05-19 16:24:00,149.08,149.11,149.02,149.06,719200001.0
2009-05-19 16:25:00,149.06,149.205,149.06,149.195,722600000.0
2009-05-19 16:26:00,149.195,149.22,149.155,149.21,613400000.0
2009-05-19 16:27:00,149.2,149.355,149.2,149.355,788800000.0
2009-05-19 16:28:00,149.36,149.37,149.235,149.235,742400000.0
2009-05-19 16:29:00,149.235,149.28,149.22,149.27,689000000.0
2009-05-19 16:30:00,149.27,149.355,149.24,149.335,687400000.0
2009-05-19 16:31:00,149.34,149.34,149.23,149.23,661200000.0
2009-05-19 16:32:00,149.225,149.3,149.22,149.29,722400000.0
2009-05-19 16:33:00,149.295,149.295,149.195,149.195,787800000.0
2009-05-19 16:34:00,149.2,149.23,149.06,149.135,574000000.0
2009-05-19 16:35:00,149.135,149.18,149.11,149.175,664800000.0
2009-05-19 16:36:00,149.18,149.215,149.155,149.21,664800000.0
2009-05-19 16:37:00,149.215,149.23,149.165,149.2,595200000.0
2009-05-19 16:38:00,149.21,149.24,149.175,149.185,503800000.0
2009-05-19 16:39:00,149.175,149.255,149.155,149.245,564000000.0
2009-05-19 16:40:00,149.24,149.305,149.215,149.265,647600000.0
2009-05-19 16:41:00,149.265,149.285,149.175,149.235,804200000.0
2009-05-19 16:42:00,149.235,149.29,149.22,149.23,545600000.0
2009-05-19 16:43:00,149.23,149.245,149.155,149.185,605600000.0
2009-05-19 16:44:00,149.18,149.205,149.1,149.16,733800000.0
2009-05-19 16:45:00,149.155,149.155,149.07,149.075,580000000.0
2009-05-19 16:46:00,149.075,149.095,149.05,149.05,609400000.0
2009-05-19 16:47:00,149.055,149.075,149.01,149.06,480800000.0
2009-05-19 16:48:00,149.05,149.15,149.045,149.15,742000000.0
2009-05-19 16:49:00,149.15,149.155,149.035,149.07,691500000.0
2009-05-19 16:50:00,149.065,149.065,149.0,149.025,706199999.0
2009-05-19 16:51:00,149.01,149.05,148.965,149.05,737600000.0
2009-05-19 16:52:00,149.05,149.06,148.975,149.025,734000000.0
2009-05-19 16:53:00,149.025,149.035,148.995,149.0,525400000.0
2009-05-19 16:54:00,149.0,149.06,148.97,149.055,611600000.0
2009-05-19 16:55:00,149.055,149.09,148.96,148.97,822600000.0
2009-05-19 16:56:00,148.975,149.015,148.94,148.96,890400000.0
2009-05-19 16:57:00,148.95,148.995,148.87,148.915,717000000.0
2009-05-19 16:58:00,148.905,148.985,148.905,148.93,778600000.0
2009-05-19 16:59:00,148.925,149.045,148.89,149.04,694600000.0
2009-05-19 17:00:00,149.035,149.095,149.02,149.09,805600000.0
2009-05-19 17:01:00,149.095,149.13,149.075,149.105,660400000.0
2009-05-19 17:02:00,149.105,149.18,149.095,149.155,682600000.0
2009-05-19 17:03:00,149.16,149.21,149.145,149.185,751200000.0
2009-05-19 17:04:00,149.185,149.25,149.165,149.22,828000000.0
2009-05-19 17:05:00,149.22,149.22,149.04,149.06,733200000.0
2009-05-19 17:06:00,149.06,149.065,148.97,148.995,695200000.0
2009-05-19 17:07:00,149.0,149.05,148.945,149.0,655800000.0
2009-05-19 17:08:00,148.99,149.03,148.975,149.005,540200000.0
2009-05-19 17:09:00,149.015,149.09,149.01,149.015,460800000.0
2009-05-19 17:10:00,149.015,149.03,149.0,149.015,699800000.0
2009-05-19 17:11:00,149.015,149.015,148.95,148.985,559000000.0
2009-05-19 17:12:00,148.975,149.03,148.96,149.01,594600000.0
2009-05-19 17:13:00,149.01,149.11,149.01,149.07,649800000.0
2009-05-19 17:14:00,149.06,149.09,149.045,149.075,286400000.0
2009-05-19 17:15:00,149.075,149.075,148.995,149.055,397600000.0
2009-05-19 17:16:00,149.055,149.125,149.05,149.12,341800000.0
2009-05-19 17:17:00,149.14,149.145,149.065,149.08,611199999.0
2009-05-19 17:18:00,149.08,149.095,148.965,149.005,518000000.0
2009-05-19 17:19:00,149.005,149.045,149.005,149.035,293400000.0
2009-05-19 17:20:00,149.045,149.22,149.045,149.185,703999999.0
2009-05-19 17:21:00,149.195,149.195,149.145,149.155,501799999.0
2009-05-19 17:22:00,149.15,149.16,149.075,149.105,436800000.0
2009-05-19 17:23:00,149.1,149.135,149.095,149.095,361200000.0
2009-05-19 17:24:00,149.08,149.08,149.03,149.045,675800000.0
2009-05-19 17:25:00,149.05,149.055,148.94,149.0,659400000.0
2009-05-19 17:26:00,149.0,149.05,148.98,149.035,741000000.0
2009-05-19 17:27:00,149.05,149.08,148.99,148.99,793000000.0
2009-05-19 17:28:00,148.99,149.15,148.985,149.09,549000000.0
2009-05-19 17:29:00,149.085,149.14,149.085,149.13,678200000.0
2009-05-19 17:30:00,149.13,149.18,149.095,149.16,509400000.0
2009-05-19 17:31:00,149.16,149.165,149.095,149.1,659200000.0
2009-05-19 17:32:00,149.095,149.15,149.08,149.13,521000000.0
2009-05-19 17:33:00,149.13,149.235,149.12,149.18,802000000.0
2009-05-19 17:34:00,149.18,149.2,149.15,149.2,475200000.0
2009-05-19 17:35:00,149.2,149.2,149.125,149.2,651600000.0
2009-05-19 17:36:00,149.2,149.215,149.165,149.2,738400000.0
2009-05-19 17:37:00,149.205,149.21,149.13,149.165,625800000.0
2009-05-19 17:38:00,149.165,149.18,149.09,149.1,581800000.0
2009-05-19 17:39:00,149.1,149.17,149.095,149.145,603600000.0
2009-05-19 17:40:00,149.14,149.16,149.115,149.145,671200000.0
2009-05-19 17:41:00,149.14,149.15,149.065,149.065,760400000.0
2009-05-19 17:42:00,149.065,149.09,149.05,149.05,657600000.0
2009-05-19 17:43:00,149.045,149.06,149.025,149.035,488800000.0
2009-05-19 17:44:00,149.035,149.105,149.02,149.09,532000000.0
2009-05-19 17:45:00,149.09,149.135,149.06,149.085,424000000.0
2009-05-19 17:46:00,149.085,149.095,148.965,148.965,630600000.0
2009-05-19 17:47:00,148.965,149.015,148.96,149.005,411400000.0
2009-05-19 17:48:00,149.015,149.055,148.985,149.05,480600000.0
2009-05-19 17:49:00,149.05,149.07,148.985,149.065,579800000.0
2009-05-19 17:50:00,149.065,149.095,149.025,149.03,571800000.0
2009-05-19 17:51:00,149.035,149.065,149.005,149.005,702200000.0
2009-05-19 17:52:00,149.015,149.12,149.01,149.12,534000000.0
2009-05-19 17:53:00,149.12,149.13,149.085,149.11,448600000.0
2009-05-19 17:54:00,149.11,149.11,149.0,149.045,483200000.0
2009-05-19 17:55:00,149.05,149.085,149.045,149.085,400600000.0
2009-05-19 17:56:00,149.08,149.08,148.98,149.005,612000000.0
2009-05-19 17:57:00,149.005,149.04,148.99,149.015,444200000.0
2009-05-19 17:58:00,149.02,149.08,149.0,149.045,597400000.0
2009-05-19 17:59:00,149.045,149.05,148.94,148.94,496800000.0
2009-05-19 18:00:00,148.94,148.99,148.935,148.975,348400000.0
2009-05-19 18:01:00,148.975,148.985,148.92,148.97,490400001.0
2009-05-19 18:02:00,148.97,148.975,148.93,148.95,485600001.0
2009-05-19 18:03:00,148.955,148.975,148.945,148.965,364600001.0
2009-05-19 18:04:00,148.965,148.965,148.885,148.9,482600000.0
2009-05-19 18:05:00,148.92,148.955,148.885,148.885,331200000.0
2009-05-19 18:06:00,148.885,148.9,148.865,148.87,374400000.0
2009-05-19 18:07:00,148.87,148.915,148.87,148.895,303600000.0
2009-05-19 18:08:00,148.87,148.87,148.855,148.855,152000000.0
2009-05-19 18:09:00,148.855,148.925,148.855,148.895,319199999.0
2009-05-19 18:10:00,148.89,148.99,148.885,148.985,282800000.0
2009-05-19 18:11:00,148.99,149.035,148.96,149.01,369200000.0
2009-05-19 18:12:00,149.0,149.02,148.96,149.01,415200000.0
2009-05-19 18:13:00,149.01,149.015,148.925,148.925,295400000.0
2009-05-19 18:14:00,148.93,148.98,148.93,148.97,190400000.0
2009-05-19 18:15:00,148.955,148.965,148.95,148.955,161000000.0
2009-05-19 18:16:00,148.955,148.98,148.945,148.945,242000000.0
2009-05-19 18:17:00,148.945,149.0,148.94,148.99,289200000.0
2009-05-19 18:18:00,148.98,149.045,148.98,149.03,232400000.0
2009-05-19 18:19:00,149.03,149.055,149.0,149.025,242400000.0
2009-05-19 18:20:00,149.025,149.025,148.935,148.98,260000000.0
2009-05-19 18:21:00,148.98,148.98,148.885,148.92,325400000.0
2009-05-19 18:22:00,148.92,148.935,148.9,148.925,260400000.0
2009-05-19 18:23:00,148.91,148.91,148.885,148.89,202400000.0
2009-05-19 18:24:00,148.905,148.95,148.9,148.95,252200000.0
2009-05-19 18:25:00,148.95,148.955,148.94,148.94,105600000.0
2009-05-19 18:26:00,148.935,148.98,148.925,148.94,243000000.0
2009-05-19 18:27:00,148.94,149.005,148.925,149.0,177800000.0
2009-05-19 18:28:00,148.99,149.045,148.98,149.015,282800000.0
2009-05-19 18:29:00,149.015,149.035,148.98,148.995,338000000.0
2009-05-19 18:30:00,148.995,149.01,148.98,148.985,233800000.0
2009-05-19 18:31:00,148.97,148.97,148.855,148.855,372400000.0
2009-05-19 18:32:00,148.855,148.855,148.795,148.81,376400000.0
2009-05-19 18:33:00,148.81,148.875,148.795,148.85,500000000.0
2009-05-19 18:34:00,148.85,148.85,148.81,148.835,316000000.0
2009-05-19 18:35:00,148.83,148.85,148.78,148.795,459800000.0
2009-05-19 18:36:00,148.785,148.795,148.75,148.765,286400000.0
2009-05-19 18:37:00,148.765,148.785,148.715,148.725,445800001.0
2009-05-19 18:38:00,148.725,148.755,148.72,148.745,356800000.0
2009-05-19 18:39:00,148.745,148.76,148.685,148.685,404200000.0
2009-05-19 18:40:00,148.685,148.73,148.68,148.705,470400005.0
2009-05-19 18:41:00,148.705,148.78,148.705,148.755,280000000.0
2009-05-19 18:42:00,148.755,148.815,148.755,148.775,501400000.0
2009-05-19 18:43:00,148.775,148.775,148.705,148.72,282600000.0
2009-05-19 18:44:00,148.715,148.735,148.675,148.69,573400001.0
2009-05-19 18:45:00,148.69,148.695,148.685,148.69,580800001.0
2009-05-19 18:46:00,148.69,148.71,148.685,148.695,851200000.0
2009-05-19 18:47:00,148.71,148.71,148.69,148.695,138400000.0
2009-05-19 18:48:00,148.695,148.725,148.68,148.68,416000000.0
2009-05-19 18:49:00,148.685,148.77,148.685,148.745,513599999.0
2009-05-19 18:50:00,148.745,148.755,148.68,148.715,446800000.0
2009-05-19 18:51:00,148.71,148.74,148.7,148.72,294400000.0
2009-05-19 18:52:00,148.735,148.75,148.715,148.73,279600000.0
2009-05-19 18:53:00,148.74,148.805,148.74,148.8,183200000.0
2009-05-19 18:54:00,148.795,148.805,148.795,148.8,152000000.0
2009-05-19 18:55:00,148.795,148.82,148.7,148.735,359600000.0
2009-05-19 18:56:00,148.735,148.735,148.7,148.71,295800000.0
2009-05-19 18:57:00,148.71,148.745,148.695,148.74,407800000.0
2009-05-19 18:58:00,148.73,148.75,148.72,148.745,240000000.0
2009-05-19 18:59:00,148.745,148.76,148.625,148.65,362600000.0
2009-05-19 19:00:00,148.66,148.685,148.64,148.68,390400000.0
2009-05-19 19:01:00,148.675,148.7,148.63,148.645,321000000.0
2009-05-19 19:02:00,148.65,148.675,148.635,148.635,196400000.0
2009-05-19 19:03:00,148.64,148.675,148.64,148.65,143200000.0
2009-05-19 19:04:00,148.645,148.695,148.645,148.695,140000000.0
2009-05-19 19:05:00,148.695,148.71,148.685,148.695,99200000.0
2009-05-19 19:06:00,148.695,148.7,148.68,148.68,71600000.0
2009-05-19 19:07:00,148.68,148.795,148.68,148.78,250400000.0
2009-05-19 19:08:00,148.785,148.835,148.775,148.815,463599999.0
2009-05-19 19:09:00,148.805,148.815,148.74,148.745,297000000.0
2009-05-19 19:10:00,148.745,148.78,148.71,148.71,444000000.0
2009-05-19 19:11:00,148.705,148.71,148.66,148.69,269800000.0
2009-05-19 19:12:00,148.69,148.695,148.69,148.695,11200000.0
2009-05-19 19:13:00,148.69,148.73,148.685,148.695,367200000.0
2009-05-19 19:14:00,148.705,148.705,148.61,148.62,129200000.0
2009-05-19 19:15:00,148.615,148.66,148.615,148.645,287600000.0
2009-05-19 19:16:00,148.66,148.715,148.645,148.71,370800000.0
2009-05-19 19:17:00,148.71,148.735,148.685,148.73,369200000.0
2009-05-19 19:18:00,148.73,148.795,148.72,148.775,295600000.0
2009-05-19 19:19:00,148.78,148.78,148.755,148.77,81600000.0
2009-05-19 19:20:00,148.775,148.8,148.775,148.8,161000000.0
2009-05-19 19:21:00,148.8,148.87,148.8,148.845,367900000.0
2009-05-19 19:22:00,148.86,148.865,148.81,148.825,358600000.0
2009-05-19 19:23:00,148.83,148.895,148.83,148.865,309800000.0
2009-05-19 19:24:00,148.865,148.91,148.845,148.895,228400000.0
2009-05-19 19:25:00,148.91,148.925,148.845,148.89,303800000.0
2009-05-19 19:26:00,148.895,148.9,148.845,148.885,324400000.0
2009-05-19 19:27:00,148.89,148.89,148.855,148.87,143200000.0
2009-05-19 19:28:00,148.87,148.88,148.86,148.865,140000000.0
2009-05-19 19:29:00,148.865,148.89,148.85,148.86,272400000.0
2009-05-19 19:30:00,148.87,148.89,148.83,148.83,201200000.0
2009-05-19 19:31:00,148.84,148.915,148.84,148.85,355200000.0
2009-05-19 19:32:00,148.845,148.865,148.83,148.855,122400000.0
2009-05-19 19:33:00,148.855,148.855,148.825,148.835,116000000.0
2009-05-19 19:34:00,148.855,148.89,148.815,148.845,154800000.0
2009-05-19 19:35:00,148.845,148.855,148.795,148.845,193200000.0
2009-05-19 19:36:00,148.855,148.875,148.85,148.855,95000000.0
2009-05-19 19:37:00,148.855,148.87,148.85,148.865,177600000.0
2009-05-19 19:38:00,148.865,148.875,148.855,148.875,161600000.0
2009-05-19 19:39:00,148.875,148.895,148.855,148.86,166400000.0
2009-05-19 19:40:00,148.875,148.9,148.86,148.885,325600000.0
2009-05-19 19:41:00,148.875,148.875,148.845,148.85,220000000.0
2009-05-19 19:42:00,148.85,148.85,148.785,148.81,259800000.0
2009-05-19 19:43:00,148.805,148.855,148.785,148.845,392000000.0
2009-05-19 19:44:00,148.845,148.855,148.825,148.835,82000000.0
2009-05-19 19:45:00,148.835,148.855,148.785,148.795,151200000.0
2009-05-19 19:46:00,148.795,148.825,148.77,148.825,237200000.0
2009-05-19 19:47:00,148.835,148.845,148.785,148.8,134800000.0
2009-05-19 19:48:00,148.805,148.89,148.795,148.88,231600000.0
2009-05-19 19:49:00,148.875,148.88,148.815,148.84,208200000.0
2009-05-19 19:50:00,148.83,148.83,148.765,148.78,115400000.0
2009-05-19 19:51:00,148.765,148.8,148.75,148.785,69200000.0
2009-05-19 19:52:00,148.785,148.785,148.72,148.725,262600000.0
2009-05-19 19:53:00,148.725,148.75,148.695,148.7,250200000.0
2009-05-19 19:54:00,148.7,148.73,148.67,148.71,125600000.0
2009-05-19 19:55:00,148.71,148.74,148.68,148.69,217800000.0
2009-05-19 19:56:00,148.69,148.735,148.68,148.735,236400000.0
2009-05-19 19:57:00,148.735,148.735,148.675,148.725,218400000.0
2009-05-19 19:58:00,148.7,148.745,148.7,148.74,69200000.0
2009-05-19 19:59:00,148.74,148.765,148.74,148.745,27600000.0
2009-05-19 20:00:00,148.765,148.765,148.715,148.74,142000000.0
2009-05-19 20:01:00,148.74,148.755,148.72,148.72,89600000.0
2009-05-19 20:02:00,148.735,148.745,148.72,148.72,76800000.0
2009-05-19 20:03:00,148.72,148.72,148.635,148.655,150800000.0
2009-05-19 20:04:00,148.655,148.655,148.63,148.635,118000000.0
2009-05-19 20:05:00,148.635,148.655,148.62,148.635,296800000.0
2009-05-19 20:06:00,148.64,148.66,148.62,148.655,225200000.0
2009-05-19 20:07:00,148.655,148.69,148.645,148.69,144800000.0
2009-05-19 20:08:00,148.68,148.735,148.68,148.695,357600000.0
2009-05-19 20:09:00,148.7,148.74,148.695,148.735,197400000.0
2009-05-19 20:10:00,148.735,148.765,148.735,148.735,103600000.0
2009-05-19 20:11:00,148.715,148.74,148.7,148.73,245200000.0
2009-05-19 20:12:00,148.73,148.77,148.71,148.765,305800000.0
2009-05-19 20:13:00,148.76,148.79,148.75,148.79,182200000.0
2009-05-19 20:14:00,148.785,148.8,148.785,148.79,81200000.0
2009-05-19 20:15:00,148.8,148.805,148.735,148.79,107400000.0
2009-05-19 20:16:00,148.79,148.815,148.785,148.79,90200000.0
2009-05-19 20:17:00,148.79,148.8,148.775,148.785,129000000.0
2009-05-19 20:18:00,148.79,148.885,148.79,148.88,179800000.0
2009-05-19 20:19:00,148.88,148.915,148.855,148.855,115400000.0
2009-05-19 20:20:00,148.86,148.91,148.86,148.89,118400000.0
2009-05-19 20:21:00,148.89,148.98,148.885,148.97,211800000.0
2009-05-19 20:22:00,148.97,148.97,148.94,148.955,226400000.0
2009-05-19 20:23:00,148.95,148.955,148.91,148.915,81200000.0
2009-05-19 20:24:00,148.915,148.955,148.89,148.955,235200000.0
2009-05-19 20:25:00,148.95,148.99,148.94,148.97,145800000.0
2009-05-19 20:26:00,148.965,148.965,148.915,148.92,139400000.0
2009-05-19 20:27:00,148.92,148.97,148.92,148.96,130400000.0
2009-05-19 20:28:00,148.96,148.96,148.95,148.95,102800000.0
2009-05-19 20:29:00,148.95,148.965,148.925,148.925,273200000.0
2009-05-19 20:30:00,148.92,148.94,148.9,148.91,177200000.0
2009-05-19 20:31:00,148.905,148.995,148.895,148.98,210800000.0
2009-05-19 20:32:00,148.98,149.015,148.91,148.92,438000000.0
2009-05-19 20:33:00,148.915,148.93,148.875,148.9,238200000.0
2009-05-19 20:34:00,148.895,148.995,148.87,148.965,406000000.0
2009-05-19 20:35:00,148.965,149.01,148.96,149.005,267600000.0
2009-05-19 20:36:00,148.99,149.005,148.92,148.945,209400000.0
2009-05-19 20:37:00,148.945,148.96,148.93,148.935,85200000.0
2009-05-19 20:38:00,148.935,148.945,148.925,148.925,114800000.0
2009-05-19 20:39:00,148.93,148.95,148.93,148.95,112400000.0
2009-05-19 20:40:00,148.94,148.95,148.915,148.915,98000000.0
2009-05-19 20:41:00,148.92,148.95,148.915,148.95,174600000.0
2009-05-19 20:42:00,148.95,148.97,148.94,148.97,67600000.0
2009-05-19 20:43:00,148.975,149.0,148.96,148.985,133000000.0
2009-05-19 20:44:00,148.985,149.005,148.98,148.995,103400000.0
2009-05-19 20:45:00,148.97,149.01,148.965,148.995,165200000.0
2009-05-19 20:46:00,149.0,149.065,149.0,149.045,241400000.0
2009-05-19 20:47:00,149.045,149.07,149.025,149.065,244200000.0
2009-05-19 20:48:00,149.06,149.125,149.06,149.09,216600000.0
2009-05-19 20:49:00,149.09,149.105,149.08,149.1,195600000.0
2009-05-19 20:50:00,149.1,149.135,149.095,149.11,157400000.0
2009-05-19 20:51:00,149.115,149.135,149.08,149.125,207800000.0
2009-05-19 20:52:00,149.135,149.145,149.09,149.095,260600000.0
2009-05-19 20:53:00,149.095,149.095,149.035,149.07,199800000.0
2009-05-19 20:54:00,149.06,149.075,149.05,149.07,242400000.0
2009-05-19 20:55:00,149.07,149.105,149.05,149.05,252400000.0
2009-05-19 20:56:00,149.045,149.085,149.045,149.085,83200000.0
2009-05-19 20:57:00,149.085,149.16,149.08,149.13,247200000.0
2009-05-19 20:58:00,149.115,149.14,149.115,149.13,97200000.0
2009-05-19 20:59:00,149.13,149.155,149.105,149.13,330000000.0
2009-05-19 21:00:00,149.135,149.205,149.135,149.14,198600000.0
2009-05-19 21:01:00,149.135,149.155,149.115,149.15,174000000.0
2009-05-19 21:02:00,149.15,149.155,149.11,149.125,184600000.0
2009-05-19 21:03:00,149.13,149.185,149.12,149.185,220400000.0
2009-05-19 21:04:00,149.175,149.225,149.125,149.16,121600000.0
2009-05-19 21:05:00,149.16,149.21,149.145,149.21,165400000.0
2009-05-19 21:06:00,149.205,149.21,149.16,149.17,194600000.0
2009-05-19 21:07:00,149.18,149.19,149.155,149.19,195000000.0
2009-05-19 21:08:00,149.19,149.21,149.155,149.165,288200000.0
2009-05-19 21:09:00,149.165,149.22,149.165,149.21,111800000.0
2009-05-19 21:10:00,149.225,149.225,149.185,149.21,114200000.0
2009-05-19 21:11:00,149.205,149.225,149.11,149.11,260800000.0
2009-05-19 21:12:00,149.12,149.13,149.08,149.08,273800000.0
2009-05-19 21:13:00,149.085,149.095,149.055,149.07,266800000.0
2009-05-19 21:14:00,149.075,149.09,149.055,149.08,205600000.0
2009-05-19 21:15:00,149.085,149.11,149.085,149.105,80600000.0
2009-05-19 21:16:00,149.1,149.105,149.05,149.07,101400000.0
2009-05-19 21:17:00,149.07,149.08,149.035,149.045,135600000.0
2009-05-19 21:18:00,149.04,149.04,149.015,149.025,82400000.0
2009-05-19 21:19:00,149.035,149.07,148.995,149.065,323600000.0
2009-05-19 21:20:00,149.05,149.07,149.04,149.07,223800000.0
2009-05-19 21:21:00,149.07,149.08,149.04,149.07,238800000.0
2009-05-19 21:22:00,149.075,149.125,149.075,149.12,180600000.0
2009-05-19 21:23:00,149.135,149.165,149.13,149.135,140900000.0
2009-05-19 21:24:00,149.135,149.17,149.1,149.145,94000000.0
2009-05-19 21:25:00,149.15,149.17,149.14,149.14,144000000.0
2009-05-19 21:26:00,149.14,149.15,149.1,149.105,104800000.0
2009-05-19 21:27:00,149.1,149.1,149.08,149.1,45300000.0
2009-05-19 21:28:00,149.1,149.14,149.085,149.1,48000000.0
2009-05-19 21:29:00,149.1,149.13,149.095,149.11,108000000.0
2009-05-19 21:30:00,149.11,149.15,149.11,149.12,253800000.0
2009-05-19 21:31:00,149.12,149.13,149.045,149.045,158900000.0
2009-05-19 21:32:00,149.04,149.07,149.015,149.03,200800000.0
2009-05-19 21:33:00,149.02,149.06,149.0,149.06,92000000.0
2009-05-19 21:34:00,149.06,149.07,149.025,149.025,133600000.0
2009-05-19 21:35:00,149.025,149.03,148.99,149.015,140200000.0
2009-05-19 21:36:00,149.025,149.06,149.025,149.045,98000000.0
2009-05-19 21:37:00,149.035,149.065,149.02,149.04,190200000.0
2009-05-19 21:38:00,149.035,149.06,149.03,149.03,239600000.0
2009-05-19 21:39:00,149.02,149.02,148.99,148.99,130600000.0
2009-05-19 21:40:00,148.99,149.02,148.99,149.005,279200000.0
2009-05-19 21:41:00,149.01,149.04,149.0,149.02,280000000.0
2009-05-19 21:42:00,149.015,149.015,148.985,148.995,130800000.0
2009-05-19 21:43:00,148.995,149.0,148.955,148.97,166600000.0
2009-05-19 21:44:00,148.97,148.99,148.97,148.97,301200000.0
2009-05-19 21:45:00,148.97,148.99,148.93,148.99,300200000.0
2009-05-19 21:46:00,148.98,149.005,148.965,148.995,219200000.0
2009-05-19 21:47:00,148.995,149.005,148.96,148.985,154600000.0
2009-05-19 21:48:00,148.96,148.96,148.885,148.915,139200000.0
2009-05-19 21:49:00,148.91,148.94,148.89,148.895,256600000.0
2009-05-19 21:50:00,148.895,148.945,148.895,148.925,125400000.0
2009-05-19 21:51:00,148.925,148.95,148.925,148.93,165200000.0
2009-05-19 21:52:00,148.925,148.955,148.9,148.93,195600000.0
2009-05-19 21:53:00,148.93,148.945,148.835,148.84,223400000.0
2009-05-19 21:54:00,148.79,148.83,148.785,148.8,224000000.0
2009-05-19 21:55:00,148.8,148.845,148.78,148.845,98600000.0
2009-05-19 21:56:00,148.835,148.845,148.8,148.81,131600000.0
2009-05-19 21:57:00,148.75,148.775,148.7,148.705,182200000.0
2009-05-19 21:58:00,148.7,148.78,148.7,148.76,129000000.0
2009-05-19 21:59:00,148.76,148.785,148.725,148.745,162600000.0
2009-05-19 22:00:00,148.75,148.76,148.71,148.73,131600000.0
2009-05-19 22:01:00,148.73,148.755,148.665,148.695,104600000.0
2009-05-19 22:02:00,148.69,148.715,148.68,148.68,55600000.0
2009-05-19 22:03:00,148.695,148.73,148.695,148.725,94800000.0
2009-05-19 22:04:00,148.725,148.765,148.72,148.74,360000000.0
2009-05-19 22:05:00,148.74,148.75,148.735,148.735,19200000.0
2009-05-19 22:06:00,148.72,148.73,148.72,148.72,35600000.0
2009-05-19 22:07:00,148.72,148.72,148.715,148.715,9600000.0
2009-05-19 22:08:00,148.72,148.73,148.715,148.72,25600000.0
2009-05-19 22:09:00,148.72,148.72,148.71,148.71,54400000.0
2009-05-19 22:10:00,148.715,148.725,148.71,148.725,27200000.0
2009-05-19 22:11:00,148.73,148.73,148.695,148.695,36400000.0
2009-05-19 22:12:00,148.685,148.695,148.635,148.635,74400000.0
2009-05-19 22:13:00,148.635,148.65,148.635,148.65,37600000.0
2009-05-19 22:14:00,148.645,148.645,148.64,148.64,19200000.0
2009-05-19 22:15:00,148.64,148.64,148.605,148.61,142800000.0
2009-05-19 22:16:00,148.615,148.62,148.585,148.585,71000000.0
2009-05-19 22:17:00,148.585,148.65,148.585,148.625,141000000.0
2009-05-19 22:18:00,148.625,148.675,148.625,148.675,70000000.0
2009-05-19 22:19:00,148.66,148.68,148.645,148.645,40400000.0
2009-05-19 22:20:00,148.645,148.655,148.62,148.65,112000000.0
2009-05-19 22:21:00,148.655,148.67,148.65,148.65,17600000.0
2009-05-19 22:22:00,148.645,148.65,148.625,148.65,137200000.0
2009-05-19 22:23:00,148.65,148.66,148.62,148.64,108000000.0
2009-05-19 22:24:00,148.63,148.64,148.625,148.625,16000000.0
2009-05-19 22:25:00,148.625,148.63,148.6,148.61,57200000.0
2009-05-19 22:26:00,148.605,148.61,148.54,148.545,118600000.0
2009-05-19 22:27:00,148.555,148.56,148.515,148.52,178800000.0
2009-05-19 22:28:00,148.525,148.53,148.51,148.53,86400000.0
2009-05-19 22:29:00,148.53,148.545,148.53,148.545,14400000.0
2009-05-19 22:30:00,148.54,148.545,148.54,148.545,14400000.0
2009-05-19 22:31:00,148.545,148.585,148.54,148.58,179600000.0
2009-05-19 22:32:00,148.575,148.585,148.575,148.585,22400000.0
2009-05-19 22:33:00,148.575,148.61,148.575,148.605,79200000.0
2009-05-19 22:34:00,148.61,148.63,148.605,148.63,34600000.0
2009-05-19 22:35:00,148.63,148.655,148.625,148.64,24800000.0
2009-05-19 22:36:00,148.635,148.645,148.61,148.62,62400000.0
2009-05-19 22:37:00,148.62,148.62,148.605,148.62,7600000.0
2009-05-19 22:38:00,148.62,148.64,148.62,148.63,15200000.0
2009-05-19 22:39:00,148.63,148.63,148.63,148.63,14400000.0
2009-05-19 22:40:00,148.63,148.67,148.63,148.655,63000000.0
2009-05-19 22:41:00,148.665,148.665,148.655,148.665,12800000.0
2009-05-19 22:42:00,148.665,148.665,148.645,148.645,31000000.0
2009-05-19 22:43:00,148.645,148.645,148.64,148.645,9600000.0
2009-05-19 22:44:00,148.645,148.655,148.645,148.645,24000000.0
2009-05-19 22:45:00,148.65,148.66,148.635,148.66,46400000.0
2009-05-19 22:46:00,148.66,148.66,148.645,148.645,19200000.0
2009-05-19 22:47:00,148.645,148.655,148.64,148.64,36400000.0
2009-05-19 22:48:00,148.64,148.64,148.61,148.615,62400000.0
2009-05-19 22:49:00,148.615,148.635,148.615,148.62,35200000.0
2009-05-19 22:50:00,148.605,148.615,148.595,148.595,40000000.0
2009-05-19 22:51:00,148.6,148.605,148.595,148.605,16000000.0
2009-05-19 22:52:00,148.605,148.605,148.575,148.59,144000000.0
2009-05-19 22:53:00,148.59,148.605,148.555,148.57,86000000.0
2009-05-19 22:54:00,148.57,148.625,148.51,148.51,181600000.0
2009-05-19 22:55:00,148.52,148.565,148.49,148.515,142800000.0
2009-05-19 22:56:00,148.51,148.55,148.51,148.53,67200000.0
2009-05-19 22:57:00,148.535,148.545,148.52,148.53,113600000.0
2009-05-19 22:58:00,148.53,148.54,148.42,148.515,113600000.0
2009-05-19 22:59:00,148.53,148.53,148.4,148.53,70400000.0
2009-05-19 23:00:00,148.53,148.53,148.53,148.53,17600000.0
2009-05-19 23:01:00,148.53,148.53,148.49,148.49,9600000.0
2009-05-19 23:02:00,148.49,148.49,148.485,148.485,12800000.0
2009-05-19 23:03:00,148.48,148.485,148.46,148.46,57600000.0
2009-05-19 23:04:00,148.46,148.495,148.46,148.47,56400000.0
2009-05-19 23:05:00,148.47,148.49,148.46,148.48,35600000.0
2009-05-19 23:06:00,148.48,148.49,148.45,148.47,50000000.0
2009-05-19 23:07:00,148.465,148.49,148.465,148.475,14400000.0
2009-05-19 23:08:00,148.47,148.47,148.455,148.465,12800000.0
2009-05-19 23:09:00,148.475,148.495,148.475,148.495,8000000.0
2009-05-19 23:10:00,148.48,148.54,148.475,148.475,12800000.0
2009-05-19 23:11:00,148.48,148.485,148.48,148.485,3200000.0
2009-05-19 23:12:00,148.485,148.5,148.485,148.485,20200000.0
2009-05-19 23:13:00,148.48,148.49,148.45,148.45,8000000.0
2009-05-19 23:14:00,148.455,148.5,148.455,148.5,9600000.0
2009-05-19 23:15:00,148.49,148.52,148.49,148.52,20400000.0
2009-05-19 23:16:00,148.52,148.535,148.49,148.515,12600000.0
2009-05-19 23:17:00,148.485,148.525,148.485,148.525,6400000.0
2009-05-19 23:18:00,148.49,148.525,148.45,148.47,37200000.0
2009-05-19 23:19:00,148.48,148.52,148.475,148.48,15400000.0
2009-05-19 23:20:00,148.485,148.49,148.485,148.49,12600000.0
2009-05-19 23:21:00,148.485,148.545,148.485,148.545,41600000.0
2009-05-19 23:22:00,148.545,148.55,148.545,148.55,4600000.0
2009-05-19 23:23:00,148.55,148.575,148.55,148.575,4600000.0
2009-05-19 23:24:00,148.585,148.595,148.555,148.555,25200000.0
2009-05-19 23:25:00,148.57,148.61,148.57,148.6,12600000.0
2009-05-19 23:26:00,148.57,148.59,148.565,148.57,9400000.0
2009-05-19 23:27:00,148.565,148.58,148.565,148.58,9200000.0
2009-05-19 23:28:00,148.58,148.58,148.58,148.58,3200000.0
2009-05-19 23:29:00,148.58,148.58,148.56,148.56,9600000.0
2009-05-19 23:30:00,148.57,148.57,148.55,148.55,14400000.0
2009-05-19 23:31:00,148.515,148.515,148.515,148.515,6000000.0
2009-05-19 23:32:00,148.525,148.55,148.515,148.55,15000000.0
2009-05-19 23:33:00,148.56,148.565,148.555,148.555,11800000.0
2009-05-19 23:34:00,148.55,148.55,148.52,148.52,6800000.0
2009-05-19 23:35:00,148.525,148.54,148.52,148.54,6000000.0
2009-05-19 23:36:00,148.565,148.58,148.565,148.57,7600000.0
2009-05-19 23:37:00,148.515,148.53,148.512,148.53,84800000.0
2009-05-19 23:38:00,148.56,148.58,148.56,148.58,8600000.0
2009-05-19 23:39:00,148.58,148.585,148.57,148.57,14400000.0
2009-05-19 23:40:00,148.575,148.58,148.575,148.58,8000000.0
2009-05-19 23:41:00,148.58,148.585,148.57,148.57,17800000.0
2009-05-19 23:42:00,148.57,148.585,148.565,148.585,17600000.0
2009-05-19 23:43:00,148.58,148.58,148.575,148.575,9400000.0
2009-05-19 23:44:00,148.56,148.575,148.545,148.545,28400000.0
2009-05-19 23:45:00,148.555,148.57,148.545,148.56,28800000.0
2009-05-19 23:46:00,148.51,148.521,148.489,148.521,144000000.0
2009-05-19 23:47:00,148.56,148.56,148.555,148.555,11200000.0
2009-05-19 23:48:00,148.555,148.555,148.545,148.545,4800000.0
2009-05-19 23:49:00,148.545,148.555,148.535,148.555,19600000.0
2009-05-19 23:50:00,148.53,148.55,148.53,148.55,6600000.0
2009-05-19 23:51:00,148.56,148.565,148.535,148.565,19000000.0
2009-05-19 23:52:00,148.55,148.55,148.535,148.55,23200000.0
2009-05-19 23:53:00,148.55,148.55,148.54,148.55,10000000.0
2009-05-19 23:54:00,148.55,148.56,148.55,148.56,8000000.0
2009-05-19 23:55:00,148.56,148.59,148.56,148.575,11400000.0
2009-05-19 23:56:00,148.585,148.595,148.575,148.595,16000000.0
2009-05-19 23:57:00,148.59,148.595,148.59,148.595,4000000.0
2009-05-19 23:58:00,148.595,148.595,148.585,148.585,7400000.0
2009-05-19 23:59:00,148.575,148.585,148.51,148.53,17400000.0
2009-05-20 00:00:00,148.525,148.575,148.515,148.575,21600000.0
2009-05-20 00:01:00,148.555,148.575,148.51,148.51,21800000.0
2009-05-20 00:02:00,148.51,148.575,148.455,148.525,40200000.0
2009-05-20 00:03:00,148.525,148.575,148.525,148.545,35000000.0
2009-05-20 00:04:00,148.545,148.585,148.52,148.56,38000000.0
2009-05-20 00:05:00,148.535,148.605,148.535,148.6,16400000.0
2009-05-20 00:06:00,148.575,148.605,148.57,148.59,28200000.0
2009-05-20 00:07:00,148.585,148.605,148.585,148.605,10200000.0
2009-05-20 00:08:00,148.555,148.556,148.514,148.548,140800000.0
2009-05-20 00:09:00,148.58,148.59,148.565,148.565,27600000.0
2009-05-20 00:10:00,148.59,148.59,148.58,148.58,17600000.0
2009-05-20 00:11:00,148.6,148.625,148.6,148.625,3000000.0
2009-05-20 00:12:00,148.625,148.68,148.625,148.655,9000000.0
2009-05-20 00:13:00,148.665,148.7,148.63,148.655,29400000.0
2009-05-20 00:14:00,148.62,148.71,148.62,148.705,38200000.0
2009-05-20 00:15:00,148.725,148.76,148.715,148.76,34400000.0
2009-05-20 00:16:00,148.735,148.755,148.735,148.74,22200000.0
2009-05-20 00:17:00,148.725,148.755,148.705,148.71,36000000.0
2009-05-20 00:18:00,148.685,148.71,148.675,148.675,27200000.0
2009-05-20 00:19:00,148.68,148.71,148.68,148.7,37200000.0
2009-05-20 00:20:00,148.69,148.725,148.69,148.69,17800000.0
2009-05-20 00:21:00,148.695,148.695,148.685,148.695,29000000.0
2009-05-20 00:22:00,148.71,148.715,148.7,148.7,9600000.0
2009-05-20 00:23:00,148.715,148.715,148.71,148.715,4600000.0
2009-05-20 00:24:00,148.715,148.725,148.68,148.7,30200000.0
2009-05-20 00:25:00,148.695,148.7,148.695,148.7,5600000.0
2009-05-20 00:26:00,148.69,148.7,148.675,148.68,27200000.0
2009-05-20 00:27:00,148.67,148.72,148.655,148.705,50400000.0
2009-05-20 00:28:00,148.695,148.72,148.695,148.715,17600000.0
2009-05-20 00:29:00,148.735,148.735,148.725,148.735,6400000.0
2009-05-20 00:30:00,148.725,148.735,148.7,148.7,35200000.0
2009-05-20 00:31:00,148.695,148.725,148.695,148.725,23200000.0
2009-05-20 00:32:00,148.71,148.725,148.7,148.705,13200000.0
2009-05-20 00:33:00,148.7,148.705,148.7,148.7,31200000.0
2009-05-20 00:34:00,148.7,148.7,148.685,148.695,16000000.0
2009-05-20 00:35:00,148.7,148.75,148.695,148.71,32200000.0
2009-05-20 00:36:00,148.71,148.71,148.7,148.7,20400000.0
2009-05-20 00:37:00,148.7,148.71,148.7,148.7,18800000.0
2009-05-20 00:38:00,148.7,148.7,148.69,148.69,36400000.0
2009-05-20 00:39:00,148.695,148.695,148.695,148.695,6400000.0
2009-05-20 00:40:00,148.695,148.72,148.695,148.72,38400000.0
2009-05-20 00:41:00,148.74,148.74,148.74,148.74,7200000.0
2009-05-20 00:42:00,148.755,148.76,148.75,148.755,23000000.0
2009-05-20 00:43:00,148.755,148.755,148.745,148.745,17600000.0
2009-05-20 00:44:00,148.74,148.75,148.74,148.75,14400000.0
2009-05-20 00:45:00,148.75,148.76,148.745,148.745,18000000.0
2009-05-20 00:46:00,148.75,148.75,148.745,148.75,14000000.0
2009-05-20 00:47:00,148.75,148.79,148.745,148.78,55200000.0
2009-05-20 00:48:00,148.775,148.85,148.775,148.82,41200000.0
2009-05-20 00:49:00,148.815,148.875,148.815,148.875,57800000.0
2009-05-20 00:50:00,148.84,148.9,148.84,148.84,27200000.0
2009-05-20 00:51:00,148.84,148.86,148.84,148.85,19600000.0
2009-05-20 00:52:00,148.825,148.87,148.825,148.85,106600000.0
2009-05-20 00:53:00,148.85,148.865,148.845,148.85,66200000.0
2009-05-20 00:54:00,148.845,148.85,148.825,148.825,46000000.0
2009-05-20 00:55:00,148.81,148.81,148.765,148.765,104800000.0
2009-05-20 00:56:00,148.77,148.775,148.755,148.77,30600000.0
2009-05-20 00:57:00,148.77,148.775,148.77,148.775,10800000.0
2009-05-20 00:58:00,148.78,148.78,148.775,148.775,6400000.0
2009-05-20 00:59:00,148.785,148.785,148.76,148.765,18800000.0
2009-05-20 01:00:00,148.765,148.815,148.765,148.815,14000000.0
2009-05-20 01:01:00,148.81,148.81,148.805,148.805,4800000.0
2009-05-20 01:02:00,148.82,148.845,148.82,148.845,10000000.0
2009-05-20 01:03:00,148.845,148.845,148.835,148.835,3200000.0
2009-05-20 01:04:00,148.83,148.83,148.8,148.815,22800000.0
2009-05-20 01:05:00,148.805,148.825,148.805,148.825,26000000.0
2009-05-20 01:06:00,148.82,148.845,148.775,148.83,79800000.0
2009-05-20 01:07:00,148.82,148.835,148.79,148.8,36000000.0
2009-05-20 01:08:00,148.795,148.815,148.79,148.81,39200000.0
2009-05-20 01:09:00,148.815,148.84,148.785,148.8,40000000.0
2009-05-20 01:10:00,148.815,148.825,148.815,148.815,8000000.0
2009-05-20 01:11:00,148.815,148.825,148.815,148.82,13600000.0
2009-05-20 01:12:00,148.82,148.825,148.795,148.795,27200000.0
2009-05-20 01:13:00,148.82,148.82,148.79,148.815,22800000.0
2009-05-20 01:14:00,148.815,148.82,148.815,148.815,17200000.0
2009-05-20 01:15:00,148.815,148.815,148.815,148.815,6400000.0
2009-05-20 01:16:00,148.815,148.815,148.81,148.81,8000000.0
2009-05-20 01:17:00,148.82,148.82,148.81,148.81,2600000.0
2009-05-20 01:18:00,148.805,148.82,148.805,148.815,26800000.0
2009-05-20 01:19:00,148.815,148.84,148.815,148.815,41400000.0
2009-05-20 01:20:00,148.82,148.82,148.82,148.82,1600000.0
2009-05-20 01:21:00,148.825,148.85,148.825,148.85,8000000.0
2009-05-20 01:22:00,148.85,148.865,148.85,148.855,25600000.0
2009-05-20 01:23:00,148.855,148.855,148.825,148.84,39600000.0
2009-05-20 01:24:00,148.84,148.84,148.84,148.84,10000000.0
2009-05-20 01:25:00,148.83,148.93,148.83,148.905,113200000.0
2009-05-20 01:26:00,148.9,148.915,148.9,148.905,60000000.0
2009-05-20 01:27:00,148.92,148.985,148.915,148.985,67600000.0
2009-05-20 01:28:00,148.99,149.045,148.99,149.01,109800000.0
2009-05-20 01:29:00,149.01,149.05,149.01,149.05,57800000.0
2009-05-20 01:30:00,149.05,149.05,149.025,149.025,57600000.0
2009-05-20 01:31:00,149.025,149.04,148.995,149.02,104000000.0
2009-05-20 01:32:00,149.02,149.025,149.01,149.02,19200000.0
2009-05-20 01:33:00,149.035,149.035,149.025,149.025,18400000.0
2009-05-20 01:34:00,149.02,149.035,149.02,149.03,19600000.0
2009-05-20 01:35:00,149.025,149.025,149.015,149.02,11600000.0
2009-05-20 01:36:00,149.03,149.065,149.025,149.065,17600000.0
2009-05-20 01:37:00,149.065,149.065,149.04,149.04,42400000.0
2009-05-20 01:38:00,149.04,149.055,149.02,149.05,32400000.0
2009-05-20 01:39:00,149.045,149.045,149.035,149.035,6400000.0
2009-05-20 01:40:00,149.035,149.035,149.035,149.035,3000000.0
2009-05-20 01:41:00,149.045,149.045,149.015,149.015,43200000.0
2009-05-20 01:42:00,149.015,149.015,148.99,148.995,20400000.0
2009-05-20 01:43:00,148.995,149.005,148.99,148.995,76000000.0
2009-05-20 01:44:00,149.0,149.0,148.985,148.985,12400000.0
2009-05-20 01:45:00,148.985,149.01,148.985,149.0,22600000.0
2009-05-20 01:46:00,148.995,149.0,148.94,148.94,46400000.0
2009-05-20 01:47:00,148.94,148.96,148.935,148.955,57200000.0
2009-05-20 01:48:00,148.95,148.955,148.93,148.94,81400000.0
2009-05-20 01:49:00,148.945,148.975,148.935,148.975,144800000.0
2009-05-20 01:50:00,148.965,148.965,148.715,148.905,422000000.0
2009-05-20 01:51:00,148.9,148.96,148.895,148.955,194200000.0
2009-05-20 01:52:00,148.955,148.955,148.895,148.91,210600000.0
2009-05-20 01:53:00,148.9,148.97,148.895,148.96,205200000.0
2009-05-20 01:54:00,148.96,149.085,148.96,149.07,377400000.0
2009-05-20 01:55:00,149.085,149.1,149.055,149.085,164400000.0
2009-05-20 01:56:00,149.085,149.095,149.07,149.075,108600000.0
2009-05-20 01:57:00,149.075,149.075,149.015,149.025,105000000.0
2009-05-20 01:58:00,149.02,149.02,148.99,148.99,26800000.0
2009-05-20 01:59:00,148.995,149.045,148.985,149.01,127800000.0
2009-05-20 02:00:00,149.005,149.02,148.955,148.96,317400000.0
2009-05-20 02:01:00,148.955,148.965,148.86,148.885,304000000.0
2009-05-20 02:02:00,148.895,148.915,148.875,148.905,119800000.0
2009-05-20 02:03:00,148.9,148.91,148.855,148.855,122800000.0
2009-05-20 02:04:00,148.855,148.855,148.775,148.79,109400000.0
2009-05-20 02:05:00,148.79,148.79,148.69,148.705,375200000.0
2009-05-20 02:06:00,148.715,148.715,148.65,148.65,185200000.0
2009-05-20 02:07:00,148.65,148.69,148.62,148.645,180200000.0
2009-05-20 02:08:00,148.635,148.655,148.595,148.625,287200000.0
2009-05-20 02:09:00,148.62,148.64,148.575,148.575,288000000.0
2009-05-20 02:10:00,148.58,148.59,148.5,148.545,361600000.0
2009-05-20 02:11:00,148.53,148.605,148.53,148.55,269200000.0
2009-05-20 02:12:00,148.54,148.65,148.54,148.61,372400000.0
2009-05-20 02:13:00,148.61,148.655,148.61,148.65,307200000.0
2009-05-20 02:14:00,148.665,148.705,148.655,148.705,328000000.0
2009-05-20 02:15:00,148.71,148.735,148.655,148.675,321600000.0
2009-05-20 02:16:00,148.675,148.69,148.625,148.645,231200000.0
2009-05-20 02:17:00,148.645,148.675,148.605,148.63,152000000.0
2009-05-20 02:18:00,148.63,148.675,148.62,148.665,246600000.0
2009-05-20 02:19:00,148.675,148.715,148.65,148.705,289600000.0
2009-05-20 02:20:00,148.695,148.715,148.675,148.715,214600000.0
2009-05-20 02:21:00,148.725,148.75,148.675,148.685,177200000.0
2009-05-20 02:22:00,148.69,148.69,148.55,148.575,342400000.0
2009-05-20 02:23:00,148.585,148.6,148.52,148.545,351200000.0
2009-05-20 02:24:00,148.545,148.58,148.535,148.55,327200000.0
2009-05-20 02:25:00,148.565,148.6,148.555,148.57,295600000.0
2009-05-20 02:26:00,148.57,148.61,148.565,148.61,129600000.0
2009-05-20 02:27:00,148.62,148.62,148.52,148.535,374000000.0
2009-05-20 02:28:00,148.55,148.565,148.52,148.535,267200000.0
2009-05-20 02:29:00,148.535,148.55,148.475,148.48,310000000.0
2009-05-20 02:30:00,148.495,148.51,148.48,148.495,293000000.0
2009-05-20 02:31:00,148.485,148.55,148.48,148.53,307400000.0
2009-05-20 02:32:00,148.525,148.545,148.48,148.5,308400000.0
2009-05-20 02:33:00,148.5,148.505,148.475,148.5,120000000.0
2009-05-20 02:34:00,148.5,148.53,148.49,148.49,176000000.0
2009-05-20 02:35:00,148.5,148.53,148.5,148.5,81600000.0
2009-05-20 02:36:00,148.5,148.52,148.49,148.52,110400000.0
2009-05-20 02:37:00,148.505,148.53,148.495,148.51,233600000.0
2009-05-20 02:38:00,148.51,148.515,148.49,148.49,89600000.0
2009-05-20 02:39:00,148.495,148.51,148.455,148.455,185000000.0
2009-05-20 02:40:00,148.455,148.485,148.425,148.45,331200000.0
2009-05-20 02:41:00,148.45,148.465,148.43,148.445,366400000.0
2009-05-20 02:42:00,148.44,148.455,148.405,148.41,268400000.0
2009-05-20 02:43:00,148.43,148.445,148.415,148.43,152000000.0
2009-05-20 02:44:00,148.435,148.45,148.42,148.42,212400000.0
2009-05-20 02:45:00,148.425,148.435,148.39,148.39,150000000.0
2009-05-20 02:46:00,148.4,148.41,148.35,148.37,375800000.0
2009-05-20 02:47:00,148.37,148.38,148.31,148.31,204600000.0
2009-05-20 02:48:00,148.31,148.375,148.285,148.375,554600000.0
2009-05-20 02:49:00,148.35,148.425,148.35,148.415,384000000.0
2009-05-20 02:50:00,148.405,148.405,148.315,148.325,203200000.0
2009-05-20 02:51:00,148.34,148.34,148.32,148.325,199000000.0
2009-05-20 02:52:00,148.325,148.375,148.325,148.325,193600000.0
2009-05-20 02:53:00,148.325,148.4,148.325,148.36,377200000.0
2009-05-20 02:54:00,148.36,148.525,148.36,148.52,352800000.0
2009-05-20 02:55:00,148.505,148.545,148.47,148.515,347600000.0
2009-05-20 02:56:00,148.52,148.535,148.47,148.515,222400000.0
2009-05-20 02:57:00,148.51,148.51,148.425,148.43,363200000.0
2009-05-20 02:58:00,148.43,148.455,148.365,148.415,449600000.0
2009-05-20 02:59:00,148.43,148.43,148.33,148.34,233400000.0
2009-05-20 03:00:00,148.32,148.34,148.24,148.24,317800000.0
2009-05-20 03:01:00,148.25,148.365,148.215,148.365,397600000.0
2009-05-20 03:02:00,148.375,148.38,148.305,148.345,246200000.0
2009-05-20 03:03:00,148.345,148.37,148.29,148.36,498000000.0
2009-05-20 03:04:00,148.36,148.405,148.34,148.36,297800000.0
2009-05-20 03:05:00,148.36,148.37,148.315,148.32,289600000.0
2009-05-20 03:06:00,148.32,148.34,148.26,148.265,275200000.0
2009-05-20 03:07:00,148.265,148.27,148.21,148.235,497000000.0
2009-05-20 03:08:00,148.24,148.265,148.225,148.245,369800000.0
2009-05-20 03:09:00,148.245,148.335,148.245,148.295,304000000.0
2009-05-20 03:10:00,148.315,148.325,148.285,148.325,129600000.0
2009-05-20 03:11:00,148.32,148.335,148.3,148.32,91200000.0
2009-05-20 03:12:00,148.315,148.325,148.285,148.315,210200000.0
2009-05-20 03:13:00,148.325,148.41,148.305,148.375,323200000.0
2009-05-20 03:14:00,148.375,148.39,148.32,148.32,238400000.0
2009-05-20 03:15:00,148.32,148.33,148.28,148.295,310800000.0
2009-05-20 03:16:00,148.295,148.32,148.22,148.305,323600000.0
2009-05-20 03:17:00,148.305,148.405,148.305,148.405,224200000.0
2009-05-20 03:18:00,148.415,148.415,148.335,148.38,329200000.0
2009-05-20 03:19:00,148.38,148.47,148.375,148.47,240000000.0
2009-05-20 03:20:00,148.475,148.475,148.395,148.42,330000000.0
2009-05-20 03:21:00,148.425,148.495,148.415,148.475,232800000.0
2009-05-20 03:22:00,148.49,148.57,148.475,148.55,295400000.0
2009-05-20 03:23:00,148.545,148.55,148.47,148.49,246600000.0
2009-05-20 03:24:00,148.5,148.515,148.48,148.5,295800000.0
2009-05-20 03:25:00,148.515,148.55,148.485,148.495,282400000.0
2009-05-20 03:26:00,148.505,148.52,148.45,148.5,228200000.0
2009-05-20 03:27:00,148.485,148.525,148.485,148.5,155200000.0
2009-05-20 03:28:00,148.495,148.5,148.48,148.485,179200000.0
2009-05-20 03:29:00,148.485,148.505,148.48,148.48,182400000.0
2009-05-20 03:30:00,148.48,148.535,148.48,148.525,166800000.0
2009-05-20 03:31:00,148.535,148.55,148.515,148.52,317000000.0
2009-05-20 03:32:00,148.52,148.52,148.38,148.425,409200000.0
2009-05-20 03:33:00,148.425,148.47,148.425,148.45,218800000.0
2009-05-20 03:34:00,148.45,148.475,148.445,148.475,101600000.0
2009-05-20 03:35:00,148.46,148.475,148.46,148.47,227400000.0
2009-05-20 03:36:00,148.475,148.48,148.395,148.4,191200000.0
2009-05-20 03:37:00,148.41,148.435,148.4,148.43,192000000.0
2009-05-20 03:38:00,148.43,148.45,148.425,148.44,72600000.0
2009-05-20 03:39:00,148.44,148.44,148.385,148.385,120000000.0
2009-05-20 03:40:00,148.395,148.43,148.375,148.405,216600000.0
2009-05-20 03:41:00,148.405,148.425,148.375,148.425,108800000.0
2009-05-20 03:42:00,148.425,148.425,148.28,148.305,275200000.0
2009-05-20 03:43:00,148.305,148.305,148.235,148.245,284000000.0
2009-05-20 03:44:00,148.245,148.28,148.105,148.19,430400000.0
2009-05-20 03:45:00,148.19,148.205,148.135,148.185,242200000.0
2009-05-20 03:46:00,148.19,148.19,148.1,148.125,339800000.0
2009-05-20 03:47:00,148.125,148.125,148.04,148.075,335000000.0
2009-05-20 03:48:00,148.09,148.11,148.03,148.08,251400000.0
2009-05-20 03:49:00,148.065,148.165,148.065,148.145,363600000.0
2009-05-20 03:50:00,148.145,148.145,148.03,148.04,395000000.0
2009-05-20 03:51:00,148.045,148.11,148.045,148.11,377000000.0
2009-05-20 03:52:00,148.11,148.16,148.095,148.13,388000000.0
2009-05-20 03:53:00,148.13,148.145,148.045,148.07,416800000.0
2009-05-20 03:54:00,148.07,148.16,148.06,148.16,279000000.0
2009-05-20 03:55:00,148.145,148.205,148.085,148.11,388200000.0
2009-05-20 03:56:00,148.11,148.165,148.07,148.125,260800000.0
2009-05-20 03:57:00,148.125,148.125,147.975,148.04,344600000.0
2009-05-20 03:58:00,148.04,148.09,148.015,148.05,355400000.0
2009-05-20 03:59:00,148.05,148.14,148.025,148.13,222200000.0
2009-05-20 04:00:00,148.135,148.155,148.085,148.095,340400001.0
2009-05-20 04:01:00,148.105,148.21,148.105,148.21,416600000.0
2009-05-20 04:02:00,148.21,148.21,148.105,148.195,473600000.0
2009-05-20 04:03:00,148.195,148.2,148.145,148.15,300800000.0
2009-05-20 04:04:00,148.145,148.17,148.105,148.105,328600000.0
2009-05-20 04:05:00,148.105,148.145,148.1,148.135,117600000.0
2009-05-20 04:06:00,148.135,148.18,148.13,148.165,274400000.0
2009-05-20 04:07:00,148.15,148.15,148.095,148.105,151800000.0
2009-05-20 04:08:00,148.105,148.135,148.105,148.12,90800000.0
2009-05-20 04:09:00,148.12,148.175,148.12,148.145,120000000.0
2009-05-20 04:10:00,148.145,148.175,148.11,148.11,251200000.0
2009-05-20 04:11:00,148.11,148.115,148.09,148.105,97800000.0
2009-05-20 04:12:00,148.1,148.11,148.09,148.105,64000000.0
2009-05-20 04:13:00,148.105,148.125,148.095,148.105,116400000.0
2009-05-20 04:14:00,148.105,148.11,148.07,148.075,249400000.0
2009-05-20 04:15:00,148.075,148.08,148.04,148.04,145800000.0
2009-05-20 04:16:00,148.04,148.06,148.035,148.035,286200000.0
2009-05-20 04:17:00,148.035,148.035,147.89,147.895,272400000.0
2009-05-20 04:18:00,147.9,147.92,147.83,147.87,333000000.0
2009-05-20 04:19:00,147.87,147.885,147.65,147.655,387400000.0
2009-05-20 04:20:00,147.65,147.785,147.65,147.77,210000000.0
2009-05-20 04:21:00,147.765,147.84,147.76,147.765,355600000.0
2009-05-20 04:22:00,147.765,147.825,147.765,147.8,327800001.0
2009-05-20 04:23:00,147.8,147.89,147.785,147.885,357200000.0
2009-05-20 04:24:00,147.875,147.92,147.825,147.905,272200000.0
2009-05-20 04:25:00,147.885,147.92,147.84,147.915,295200000.0
2009-05-20 04:26:00,147.91,147.91,147.77,147.775,198600000.0
2009-05-20 04:27:00,147.785,147.86,147.785,147.85,250600000.0
2009-05-20 04:28:00,147.85,147.915,147.845,147.915,117200000.0
2009-05-20 04:29:00,147.915,147.925,147.9,147.905,125000000.0
2009-05-20 04:30:00,147.905,147.92,147.905,147.92,128000000.0
2009-05-20 04:31:00,147.92,147.935,147.92,147.935,267200000.0
2009-05-20 04:32:00,147.92,147.935,147.89,147.89,201600000.0
2009-05-20 04:33:00,147.89,147.89,147.815,147.835,249800000.0
2009-05-20 04:34:00,147.86,147.86,147.735,147.75,160800000.0
2009-05-20 04:35:00,147.75,147.755,147.67,147.73,378400000.0
2009-05-20 04:36:00,147.72,147.74,147.68,147.71,229000000.0
2009-05-20 04:37:00,147.715,147.76,147.715,147.74,270400000.0
2009-05-20 04:38:00,147.74,147.74,147.675,147.715,245800000.0
2009-05-20 04:39:00,147.76,147.785,147.73,147.75,344800000.0
2009-05-20 04:40:00,147.75,147.78,147.72,147.72,238200000.0
2009-05-20 04:41:00,147.72,147.755,147.72,147.74,207000000.0
2009-05-20 04:42:00,147.735,147.785,147.72,147.76,388000000.0
2009-05-20 04:43:00,147.745,147.79,147.745,147.76,219000000.0
2009-05-20 04:44:00,147.775,147.775,147.725,147.735,246800000.0
2009-05-20 04:45:00,147.735,147.745,147.71,147.73,145600000.0
2009-05-20 04:46:00,147.735,147.75,147.715,147.735,254600000.0
2009-05-20 04:47:00,147.73,147.73,147.72,147.72,122600000.0
2009-05-20 04:48:00,147.72,147.75,147.72,147.73,114600000.0
2009-05-20 04:49:00,147.71,147.74,147.7,147.705,176000000.0
2009-05-20 04:50:00,147.705,147.71,147.665,147.675,266800000.0
2009-05-20 04:51:00,147.675,147.685,147.655,147.67,135600000.0
2009-05-20 04:52:00,147.67,147.69,147.655,147.665,355000000.0
2009-05-20 04:53:00,147.665,147.7,147.655,147.665,128800000.0
2009-05-20 04:54:00,147.67,147.705,147.66,147.685,132800000.0
2009-05-20 04:55:00,147.695,147.725,147.665,147.725,387200000.0
2009-05-20 04:56:00,147.725,147.75,147.695,147.745,151200000.0
2009-05-20 04:57:00,147.735,147.845,147.725,147.84,478400000.0
2009-05-20 04:58:00,147.84,147.855,147.77,147.855,383600000.0
2009-05-20 04:59:00,147.85,147.855,147.825,147.845,195200000.0
2009-05-20 05:00:00,147.845,147.89,147.835,147.835,282200000.0
2009-05-20 05:01:00,147.84,147.94,147.84,147.93,362000000.0
2009-05-20 05:02:00,147.915,148.03,147.9,148.02,305800000.0
2009-05-20 05:03:00,148.02,148.075,147.98,148.005,392600000.0
2009-05-20 05:04:00,148.005,148.03,148.0,148.03,84800000.0
2009-05-20 05:05:00,148.025,148.04,148.02,148.03,88000000.0
2009-05-20 05:06:00,148.04,148.04,147.975,147.99,131200000.0
2009-05-20 05:07:00,147.99,147.99,147.92,147.93,172400000.0
2009-05-20 05:08:00,147.935,147.95,147.915,147.95,117200000.0
2009-05-20 05:09:00,147.95,147.97,147.95,147.96,191400000.0
2009-05-20 05:10:00,147.97,147.97,147.925,147.935,99400000.0
2009-05-20 05:11:00,147.935,147.98,147.925,147.97,176200000.0
2009-05-20 05:12:00,147.97,147.985,147.95,147.955,198400000.0
2009-05-20 05:13:00,147.955,147.97,147.94,147.955,248000000.0
2009-05-20 05:14:00,147.955,147.955,147.955,147.955,17600000.0
2009-05-20 05:15:00,147.96,147.96,147.955,147.955,68800000.0
2009-05-20 05:16:00,147.955,147.955,147.915,147.915,159200000.0
2009-05-20 05:17:00,147.92,147.92,147.865,147.88,204200000.0
2009-05-20 05:18:00,147.88,147.91,147.85,147.855,170600000.0
2009-05-20 05:19:00,147.855,147.86,147.76,147.77,295600000.0
2009-05-20 05:20:00,147.77,147.78,147.75,147.77,253000000.0
2009-05-20 05:21:00,147.77,147.78,147.76,147.775,136400000.0
2009-05-20 05:22:00,147.775,147.795,147.765,147.79,56600000.0
2009-05-20 05:23:00,147.785,147.805,147.765,147.765,121600000.0
2009-05-20 05:24:00,147.75,147.75,147.665,147.67,244000000.0
2009-05-20 05:25:00,147.67,147.73,147.67,147.73,207200000.0
2009-05-20 05:26:00,147.725,147.73,147.7,147.73,216200000.0
2009-05-20 05:27:00,147.74,147.815,147.74,147.785,183000000.0
2009-05-20 05:28:00,147.8,147.855,147.8,147.82,281000000.0
2009-05-20 05:29:00,147.815,147.835,147.785,147.79,247400000.0
2009-05-20 05:30:00,147.79,147.86,147.785,147.855,179200000.0
2009-05-20 05:31:00,147.85,147.855,147.815,147.825,168400000.0
2009-05-20 05:32:00,147.825,147.845,147.795,147.845,228600000.0
2009-05-20 05:33:00,147.845,147.845,147.83,147.83,123200000.0
2009-05-20 05:34:00,147.83,147.845,147.83,147.83,75200000.0
2009-05-20 05:35:00,147.83,147.845,147.815,147.815,83200000.0
2009-05-20 05:36:00,147.815,147.815,147.78,147.815,307800000.0
2009-05-20 05:37:00,147.815,147.83,147.815,147.815,56000000.0
2009-05-20 05:38:00,147.815,147.815,147.78,147.79,106000000.0
2009-05-20 05:39:00,147.78,147.85,147.77,147.85,86600000.0
2009-05-20 05:40:00,147.845,147.86,147.795,147.83,198200000.0
2009-05-20 05:41:00,147.825,147.85,147.82,147.83,246400000.0
2009-05-20 05:42:00,147.82,147.835,147.82,147.83,35200000.0
2009-05-20 05:43:00,147.84,147.865,147.825,147.825,269800000.0
2009-05-20 05:44:00,147.82,147.89,147.82,147.88,86800000.0
2009-05-20 05:45:00,147.88,147.88,147.855,147.87,96000000.0
2009-05-20 05:46:00,147.87,147.89,147.835,147.875,284200000.0
2009-05-20 05:47:00,147.875,147.875,147.85,147.86,85600000.0
2009-05-20 05:48:00,147.86,147.88,147.855,147.865,131000000.0
2009-05-20 05:49:00,147.895,147.895,147.87,147.895,193200000.0
2009-05-20 05:50:00,147.875,147.895,147.865,147.875,80200000.0
2009-05-20 05:51:00,147.875,147.875,147.84,147.865,140400000.0
2009-05-20 05:52:00,147.87,147.885,147.86,147.865,148200000.0
2009-05-20 05:53:00,147.885,147.91,147.875,147.91,144200000.0
2009-05-20 05:54:00,147.91,147.91,147.895,147.91,76800000.0
2009-05-20 05:55:00,147.91,147.91,147.89,147.89,329400000.0
2009-05-20 05:56:00,147.89,147.96,147.885,147.955,207000000.0
2009-05-20 05:57:00,147.95,147.965,147.95,147.96,103400000.0
2009-05-20 05:58:00,147.97,148.04,147.955,148.035,173400000.0
2009-05-20 05:59:00,148.035,148.125,148.025,148.115,241700000.0
2009-05-20 06:00:00,148.115,148.165,148.115,148.12,359400000.0
2009-05-20 06:01:00,148.12,148.13,148.115,148.125,211200000.0
2009-05-20 06:02:00,148.125,148.16,148.115,148.15,111800000.0
2009-05-20 06:03:00,148.15,148.155,148.105,148.125,135200000.0
2009-05-20 06:04:00,148.12,148.135,148.12,148.125,85600000.0
2009-05-20 06:05:00,148.13,148.17,148.115,148.15,142600000.0
2009-05-20 06:06:00,148.15,148.27,148.15,148.245,365000000.0
2009-05-20 06:07:00,148.265,148.265,148.17,148.21,237800000.0
2009-05-20 06:08:00,148.215,148.26,148.215,148.24,179200000.0
2009-05-20 06:09:00,148.255,148.275,148.255,148.275,139200000.0
2009-05-20 06:10:00,148.285,148.285,148.22,148.225,261000000.0
2009-05-20 06:11:00,148.235,148.235,148.215,148.23,172200000.0
2009-05-20 06:12:00,148.235,148.235,148.22,148.235,52800000.0
2009-05-20 06:13:00,148.235,148.31,148.235,148.275,225600000.0
2009-05-20 06:14:00,148.275,148.31,148.275,148.285,131200000.0
2009-05-20 06:15:00,148.305,148.31,148.235,148.255,287800000.0
2009-05-20 06:16:00,148.265,148.365,148.26,148.335,340000000.0
2009-05-20 06:17:00,148.335,148.355,148.28,148.315,385600000.0
2009-05-20 06:18:00,148.32,148.33,148.305,148.31,72000000.0
2009-05-20 06:19:00,148.305,148.32,148.235,148.245,312000000.0
2009-05-20 06:20:00,148.245,148.25,148.22,148.24,153600000.0
2009-05-20 06:21:00,148.235,148.245,148.215,148.23,96000000.0
2009-05-20 06:22:00,148.215,148.215,148.155,148.165,151400000.0
2009-05-20 06:23:00,148.165,148.175,148.145,148.175,129000000.0
2009-05-20 06:24:00,148.175,148.21,148.175,148.19,132000000.0
2009-05-20 06:25:00,148.19,148.245,148.18,148.245,160400000.0
2009-05-20 06:26:00,148.245,148.245,148.22,148.235,118400000.0
2009-05-20 06:27:00,148.25,148.27,148.25,148.26,70200000.0
2009-05-20 06:28:00,148.27,148.325,148.27,148.305,217400000.0
2009-05-20 06:29:00,148.305,148.35,148.3,148.32,227600000.0
2009-05-20 06:30:00,148.32,148.32,148.27,148.285,292400000.0
2009-05-20 06:31:00,148.29,148.315,148.28,148.315,56800000.0
2009-05-20 06:32:00,148.32,148.35,148.305,148.34,282000000.0
2009-05-20 06:33:00,148.335,148.365,148.335,148.35,148800000.0
2009-05-20 06:34:00,148.35,148.405,148.345,148.38,212800000.0
2009-05-20 06:35:00,148.39,148.39,148.315,148.32,412400000.0
2009-05-20 06:36:00,148.32,148.34,148.245,148.255,346800000.0
2009-05-20 06:37:00,148.255,148.275,148.225,148.265,254000000.0
2009-05-20 06:38:00,148.27,148.28,148.255,148.27,134400000.0
2009-05-20 06:39:00,148.255,148.29,148.235,148.29,214400000.0
2009-05-20 06:40:00,148.275,148.33,148.245,148.265,498400000.0
2009-05-20 06:41:00,148.265,148.28,148.235,148.26,294800000.0
2009-05-20 06:42:00,148.27,148.27,148.205,148.205,222000000.0
2009-05-20 06:43:00,148.2,148.21,148.115,148.155,236200000.0
2009-05-20 06:44:00,148.155,148.19,148.15,148.185,203600000.0
2009-05-20 06:45:00,148.185,148.205,148.155,148.155,170000000.0
2009-05-20 06:46:00,148.17,148.205,148.155,148.195,216400000.0
2009-05-20 06:47:00,148.205,148.27,148.19,148.24,295600000.0
2009-05-20 06:48:00,148.245,148.255,148.225,148.25,150400000.0
2009-05-20 06:49:00,148.25,148.285,148.25,148.275,49600000.0
2009-05-20 06:50:00,148.275,148.29,148.23,148.23,184400000.0
2009-05-20 06:51:00,148.245,148.245,148.22,148.23,246000000.0
2009-05-20 06:52:00,148.245,148.255,148.23,148.245,56400000.0
2009-05-20 06:53:00,148.245,148.255,148.215,148.215,124800000.0
2009-05-20 06:54:00,148.215,148.215,148.19,148.19,15600000.0
2009-05-20 06:55:00,148.19,148.24,148.18,148.24,133600000.0
2009-05-20 06:56:00,148.235,148.24,148.235,148.235,28000000.0
2009-05-20 06:57:00,148.24,148.24,148.215,148.22,60800000.0
2009-05-20 06:58:00,148.22,148.23,148.18,148.23,102800000.0
2009-05-20 06:59:00,148.23,148.245,148.21,148.21,37200000.0
2009-05-20 07:00:00,148.215,148.215,148.185,148.21,84000000.0
2009-05-20 07:01:00,148.21,148.21,148.15,148.185,238000000.0
2009-05-20 07:02:00,148.18,148.19,148.16,148.17,223200000.0
2009-05-20 07:03:00,148.17,148.17,148.15,148.15,261000000.0
2009-05-20 07:04:00,148.165,148.165,148.135,148.135,149400000.0
2009-05-20 07:05:00,148.145,148.145,148.09,148.09,180000000.0
2009-05-20 07:06:00,148.09,148.09,148.045,148.045,257600000.0
2009-05-20 07:07:00,148.045,148.08,148.025,148.05,487600000.0
2009-05-20 07:08:00,148.05,148.1,148.04,148.08,478600000.0
2009-05-20 07:09:00,148.08,148.12,148.055,148.07,320400000.0
2009-05-20 07:10:00,148.07,148.16,148.07,148.15,162000000.0
2009-05-20 07:11:00,148.165,148.17,148.1,148.115,221600000.0
2009-05-20 07:12:00,148.115,148.12,148.09,148.1,146800000.0
2009-05-20 07:13:00,148.1,148.11,148.1,148.11,83600000.0
2009-05-20 07:14:00,148.105,148.115,148.1,148.11,65600000.0
2009-05-20 07:15:00,148.11,148.11,147.99,148.0,404400000.0
2009-05-20 07:16:00,147.995,148.015,147.975,147.975,239600000.0
2009-05-20 07:17:00,147.975,147.985,147.94,147.96,179200000.0
2009-05-20 07:18:00,147.97,147.975,147.935,147.94,61200000.0
2009-05-20 07:19:00,147.945,148.01,147.945,147.99,144000000.0
2009-05-20 07:20:00,147.99,148.005,147.98,148.0,116000000.0
2009-05-20 07:21:00,147.99,147.995,147.905,147.95,242800000.0
2009-05-20 07:22:00,147.95,147.965,147.91,147.965,155600000.0
2009-05-20 07:23:00,147.965,147.995,147.955,147.965,123200000.0
2009-05-20 07:24:00,147.965,147.98,147.965,147.965,62800000.0
2009-05-20 07:25:00,147.96,147.97,147.945,147.955,88800000.0
2009-05-20 07:26:00,147.965,147.97,147.96,147.965,24200000.0
2009-05-20 07:27:00,147.98,148.02,147.98,147.995,166000000.0
2009-05-20 07:28:00,147.995,148.1,147.995,148.05,322800000.0
2009-05-20 07:29:00,148.04,148.06,148.04,148.05,83600000.0
2009-05-20 07:30:00,148.015,148.03,147.985,148.01,138800000.0
2009-05-20 07:31:00,148.01,148.01,147.99,147.995,37800000.0
2009-05-20 07:32:00,147.995,147.995,147.895,147.925,204800000.0
2009-05-20 07:33:00,147.925,147.935,147.89,147.895,71800000.0
2009-05-20 07:34:00,147.895,147.895,147.855,147.865,87400000.0
2009-05-20 07:35:00,147.865,147.895,147.865,147.895,70800000.0
2009-05-20 07:36:00,147.895,147.905,147.885,147.895,43600000.0
2009-05-20 07:37:00,147.895,147.895,147.825,147.85,230400000.0
2009-05-20 07:38:00,147.85,147.865,147.835,147.84,168000000.0
2009-05-20 07:39:00,147.85,147.925,147.835,147.855,210000000.0
2009-05-20 07:40:00,147.84,147.845,147.715,147.715,245600000.0
2009-05-20 07:41:00,147.715,147.77,147.675,147.675,280200000.0
2009-05-20 07:42:00,147.69,147.73,147.69,147.7,107800000.0
2009-05-20 07:43:00,147.7,147.71,147.64,147.66,265400000.0
2009-05-20 07:44:00,147.66,147.745,147.66,147.72,233600000.0
2009-05-20 07:45:00,147.73,147.755,147.72,147.74,353200000.0
2009-05-20 07:46:00,147.735,147.79,147.73,147.78,345600000.0
2009-05-20 07:47:00,147.79,147.81,147.77,147.795,244000000.0
2009-05-20 07:48:00,147.795,147.815,147.785,147.79,171200000.0
2009-05-20 07:49:00,147.78,147.795,147.77,147.795,142400000.0
2009-05-20 07:50:00,147.805,147.81,147.805,147.81,100800000.0
2009-05-20 07:51:00,147.82,147.825,147.805,147.82,142400000.0
2009-05-20 07:52:00,147.845,147.86,147.845,147.855,33600000.0
2009-05-20 07:53:00,147.855,147.875,147.845,147.865,204800000.0
2009-05-20 07:54:00,147.865,147.865,147.8,147.8,142000000.0
2009-05-20 07:55:00,147.81,147.825,147.805,147.82,90000000.0
2009-05-20 07:56:00,147.815,147.83,147.795,147.805,52600000.0
2009-05-20 07:57:00,147.805,147.805,147.63,147.65,281600000.0
2009-05-20 07:58:00,147.645,147.685,147.61,147.625,502000000.0
2009-05-20 07:59:00,147.625,147.635,147.535,147.61,315800000.0
2009-05-20 08:00:00,147.61,147.71,147.595,147.71,505400000.0
2009-05-20 08:01:00,147.725,147.865,147.725,147.84,452400000.0
2009-05-20 08:02:00,147.85,147.85,147.735,147.76,487600000.0
2009-05-20 08:03:00,147.76,147.785,147.68,147.74,374200000.0
2009-05-20 08:04:00,147.74,147.935,147.735,147.92,478800000.0
2009-05-20 08:05:00,147.93,147.93,147.815,147.875,503200000.0
2009-05-20 08:06:00,147.875,147.915,147.85,147.915,280200000.0
2009-05-20 08:07:00,147.88,147.89,147.825,147.85,380800000.0
2009-05-20 08:08:00,147.85,147.865,147.795,147.865,427200000.0
2009-05-20 08:09:00,147.865,147.905,147.845,147.875,328400000.0
2009-05-20 08:10:00,147.87,147.89,147.835,147.855,301600000.0
2009-05-20 08:11:00,147.865,147.865,147.805,147.825,494799997.0
2009-05-20 08:12:00,147.805,147.805,147.715,147.725,602599996.0
2009-05-20 08:13:00,147.74,147.77,147.73,147.745,359799998.0
2009-05-20 08:14:00,147.735,147.805,147.735,147.77,467600001.0
2009-05-20 08:15:00,147.77,147.795,147.765,147.78,193600000.0
2009-05-20 08:16:00,147.78,147.785,147.755,147.775,188000000.0
2009-05-20 08:17:00,147.775,147.875,147.76,147.865,310200000.0
2009-05-20 08:18:00,147.87,147.99,147.845,147.99,518200000.0
2009-05-20 08:19:00,147.98,148.05,147.925,147.945,476600000.0
2009-05-20 08:20:00,147.945,147.975,147.92,147.96,585000000.0
2009-05-20 08:21:00,147.94,148.05,147.94,148.03,592399999.0
2009-05-20 08:22:00,148.05,148.085,148.025,148.065,554200000.0
2009-05-20 08:23:00,148.065,148.1,148.03,148.04,428000000.0
2009-05-20 08:24:00,148.04,148.045,147.985,148.005,362000000.0
2009-05-20 08:25:00,148.01,148.01,147.935,147.97,355200000.0
2009-05-20 08:26:00,147.98,148.015,147.965,147.965,291200000.0
2009-05-20 08:27:00,147.965,147.965,147.935,147.96,390400000.0
2009-05-20 08:28:00,147.975,147.975,147.905,147.93,583600000.0
2009-05-20 08:29:00,147.945,148.005,147.945,147.975,348800000.0
2009-05-20 08:30:00,147.975,147.99,147.925,147.98,395800000.0
2009-05-20 08:31:00,147.99,148.02,147.97,148.01,415600000.0
2009-05-20 08:32:00,148.01,148.015,147.965,147.975,296400000.0
2009-05-20 08:33:00,147.965,148.04,147.95,148.035,497800000.0
2009-05-20 08:34:00,148.035,148.035,147.935,147.935,330000000.0
2009-05-20 08:35:00,147.935,148.025,147.93,147.965,437600000.0
2009-05-20 08:36:00,147.965,147.97,147.775,147.79,325600000.0
2009-05-20 08:37:00,147.795,147.86,147.79,147.855,421600000.0
2009-05-20 08:38:00,147.865,147.875,147.765,147.8,529599999.0
2009-05-20 08:39:00,147.805,147.83,147.8,147.8,376200000.0
2009-05-20 08:40:00,147.785,147.815,147.745,147.795,466400000.0
2009-05-20 08:41:00,147.81,147.82,147.745,147.78,490000000.0
2009-05-20 08:42:00,147.775,147.8,147.68,147.795,471600000.0
2009-05-20 08:43:00,147.79,147.8,147.655,147.695,571200000.0
2009-05-20 08:44:00,147.695,147.79,147.68,147.75,534600000.0
2009-05-20 08:45:00,147.745,147.75,147.65,147.7,506000000.0
2009-05-20 08:46:00,147.7,147.78,147.66,147.76,435800000.0
2009-05-20 08:47:00,147.76,147.845,147.76,147.845,372600000.0
2009-05-20 08:48:00,147.845,147.935,147.845,147.93,611400000.0
2009-05-20 08:49:00,147.945,148.0,147.91,147.99,524000000.0
2009-05-20 08:50:00,147.98,148.025,147.9,147.915,550000000.0
2009-05-20 08:51:00,147.915,147.95,147.885,147.925,616800000.0
2009-05-20 08:52:00,147.925,147.935,147.86,147.895,286000000.0
2009-05-20 08:53:00,147.905,148.05,147.895,148.01,460000000.0
2009-05-20 08:54:00,148.005,148.045,147.945,148.015,535200000.0
2009-05-20 08:55:00,148.015,148.08,147.995,148.07,566799998.0
2009-05-20 08:56:00,148.07,148.125,148.01,148.04,588000000.0
2009-05-20 08:57:00,148.04,148.115,148.04,148.105,621600000.0
2009-05-20 08:58:00,148.1,148.155,148.065,148.075,510100000.0
2009-05-20 08:59:00,148.085,148.165,148.085,148.155,326400000.0
2009-05-20 09:00:00,148.155,148.225,148.14,148.22,686600000.0
2009-05-20 09:01:00,148.205,148.205,148.03,148.125,461900000.0
2009-05-20 09:02:00,148.125,148.135,148.09,148.095,434800000.0
2009-05-20 09:03:00,148.095,148.125,148.06,148.12,420880900.0
2009-05-20 09:04:00,148.11,148.245,148.105,148.205,505800000.0
2009-05-20 09:05:00,148.195,148.245,148.165,148.22,512200000.0
2009-05-20 09:06:00,148.22,148.3,148.185,148.265,521000000.0
2009-05-20 09:07:00,148.26,148.305,148.215,148.3,548400000.0
2009-05-20 09:08:00,148.29,148.305,148.21,148.21,566000000.0
2009-05-20 09:09:00,148.205,148.295,148.145,148.275,513600000.0
2009-05-20 09:10:00,148.265,148.53,148.265,148.51,556200000.0
2009-05-20 09:11:00,148.505,148.54,148.475,148.495,683400000.0
2009-05-20 09:12:00,148.495,148.545,148.45,148.455,633500000.0
2009-05-20 09:13:00,148.445,148.545,148.445,148.46,754800000.0
2009-05-20 09:14:00,148.47,148.57,148.465,148.565,511600000.0
2009-05-20 09:15:00,148.565,148.59,148.525,148.54,461600000.0
2009-05-20 09:16:00,148.535,148.535,148.445,148.47,685600000.0
2009-05-20 09:17:00,148.47,148.5,148.455,148.495,398400000.0
2009-05-20 09:18:00,148.49,148.555,148.475,148.53,533600000.0
2009-05-20 09:19:00,148.53,148.54,148.495,148.495,308800000.0
2009-05-20 09:20:00,148.49,148.49,148.425,148.435,431200000.0
2009-05-20 09:21:00,148.435,148.535,148.435,148.535,431200000.0
2009-05-20 09:22:00,148.53,148.535,148.41,148.435,432800000.0
2009-05-20 09:23:00,148.435,148.49,148.415,148.475,566400000.0
2009-05-20 09:24:00,148.48,148.49,148.45,148.47,457400000.0
2009-05-20 09:25:00,148.47,148.525,148.47,148.52,488800000.0
2009-05-20 09:26:00,148.535,148.55,148.47,148.53,437000000.0
2009-05-20 09:27:00,148.545,148.55,148.495,148.495,335200000.0
2009-05-20 09:28:00,148.505,148.565,148.465,148.555,476000000.0
2009-05-20 09:29:00,148.555,148.65,148.555,148.64,723200000.0
2009-05-20 09:30:00,148.65,148.695,148.625,148.68,556200002.0
2009-05-20 09:31:00,148.69,148.775,148.675,148.745,583199999.0
2009-05-20 09:32:00,148.75,148.77,148.69,148.69,493800000.0
2009-05-20 09:33:00,148.69,148.765,148.66,148.73,633800000.0
2009-05-20 09:34:00,148.73,148.8,148.705,148.76,516800000.0
2009-05-20 09:35:00,148.76,148.8,148.72,148.775,524800000.0
2009-05-20 09:36:00,148.775,148.83,148.765,148.795,580800000.0
2009-05-20 09:37:00,148.805,148.825,148.74,148.74,610800000.0
2009-05-20 09:38:00,148.74,148.82,148.735,148.81,687200000.0
2009-05-20 09:39:00,148.8,148.945,148.8,148.945,705600000.0
2009-05-20 09:40:00,148.945,149.03,148.9,148.9,656400000.0
2009-05-20 09:41:00,148.89,148.96,148.875,148.91,515800000.0
2009-05-20 09:42:00,148.915,148.98,148.865,148.945,623200000.0
2009-05-20 09:43:00,148.935,148.975,148.81,148.835,528800000.0
2009-05-20 09:44:00,148.845,148.845,148.81,148.82,300800000.0
2009-05-20 09:45:00,148.82,148.98,148.805,148.935,609200000.0
2009-05-20 09:46:00,148.945,148.955,148.915,148.915,445200000.0
2009-05-20 09:47:00,148.915,148.975,148.905,148.92,528000000.0
2009-05-20 09:48:00,148.9,148.905,148.785,148.79,688200001.0
2009-05-20 09:49:00,148.79,148.79,148.665,148.67,736400002.0
2009-05-20 09:50:00,148.67,148.75,148.665,148.71,631000000.0
2009-05-20 09:51:00,148.7,148.775,148.665,148.745,638799999.0
2009-05-20 09:52:00,148.745,148.765,148.615,148.615,639600000.0
2009-05-20 09:53:00,148.615,148.675,148.615,148.65,403600000.0
2009-05-20 09:54:00,148.645,148.695,148.62,148.64,295200000.0
2009-05-20 09:55:00,148.625,148.645,148.59,148.62,281800000.0
2009-05-20 09:56:00,148.625,148.72,148.625,148.65,418400000.0
2009-05-20 09:57:00,148.655,148.765,148.65,148.765,585200000.0
2009-05-20 09:58:00,148.755,148.805,148.725,148.78,483800000.0
2009-05-20 09:59:00,148.795,148.805,148.72,148.79,561000000.0
2009-05-20 10:00:00,148.785,148.91,148.785,148.91,595200000.0
2009-05-20 10:01:00,148.91,148.925,148.865,148.89,441800000.0
2009-05-20 10:02:00,148.89,149.015,148.885,148.965,667600000.0
2009-05-20 10:03:00,148.96,148.97,148.88,148.915,496800000.0
2009-05-20 10:04:00,148.915,148.98,148.88,148.98,412400000.0
2009-05-20 10:05:00,148.985,149.03,148.96,148.965,629000000.0
2009-05-20 10:06:00,148.97,149.115,148.96,149.07,590600000.0
2009-05-20 10:07:00,149.07,149.1,149.03,149.085,678200000.0
2009-05-20 10:08:00,149.085,149.09,149.005,149.02,632800000.0
2009-05-20 10:09:00,149.015,149.02,148.88,148.89,582400000.0
2009-05-20 10:10:00,148.89,148.905,148.8,148.88,659800000.0
2009-05-20 10:11:00,148.88,148.92,148.85,148.87,682000000.0
2009-05-20 10:12:00,148.885,148.915,148.855,148.91,597600000.0
2009-05-20 10:13:00,148.91,148.93,148.855,148.87,579200000.0
2009-05-20 10:14:00,148.87,148.89,148.83,148.83,628600001.0
2009-05-20 10:15:00,148.83,148.84,148.77,148.835,510800000.0
2009-05-20 10:16:00,148.83,148.985,148.83,148.95,594400000.0
2009-05-20 10:17:00,148.945,148.975,148.8,148.83,667000000.0
2009-05-20 10:18:00,148.83,148.88,148.83,148.875,442400000.0
2009-05-20 10:19:00,148.865,148.93,148.845,148.92,486800000.0
2009-05-20 10:20:00,148.92,148.985,148.865,148.95,378800000.0
2009-05-20 10:21:00,148.955,148.97,148.91,148.95,715200000.0
2009-05-20 10:22:00,148.95,148.975,148.935,148.96,363400000.0
2009-05-20 10:23:00,148.96,148.99,148.945,148.975,648400000.0
2009-05-20 10:24:00,148.99,149.03,148.965,149.02,458000000.0
2009-05-20 10:25:00,149.03,149.04,148.885,148.92,571400000.0
2009-05-20 10:26:00,148.91,149.03,148.895,148.945,560400000.0
2009-05-20 10:27:00,148.96,149.015,148.925,148.975,851200000.0
2009-05-20 10:28:00,148.97,149.025,148.95,148.96,672200000.0
2009-05-20 10:29:00,148.965,149.04,148.94,149.0,369400000.0
2009-05-20 10:30:00,149.0,149.0,148.77,148.82,469800000.0
2009-05-20 10:31:00,148.82,148.82,148.595,148.625,714600000.0
2009-05-20 10:32:00,148.635,148.69,148.61,148.65,650800000.0
2009-05-20 10:33:00,148.655,148.81,148.615,148.8,416200000.0
2009-05-20 10:34:00,148.785,148.955,148.725,148.935,612000000.0
2009-05-20 10:35:00,148.945,149.03,148.93,148.945,645600000.0
2009-05-20 10:36:00,148.945,148.945,148.83,148.87,600800000.0
2009-05-20 10:37:00,148.87,148.93,148.845,148.845,626800000.0
2009-05-20 10:38:00,148.875,148.875,148.825,148.825,266200000.0
2009-05-20 10:39:00,148.825,148.865,148.785,148.815,698200000.0
2009-05-20 10:40:00,148.815,148.825,148.76,148.76,576000000.0
2009-05-20 10:41:00,148.77,149.05,148.765,149.0,469600000.0
2009-05-20 10:42:00,149.0,149.025,148.91,148.955,590800000.0
2009-05-20 10:43:00,148.955,148.965,148.88,148.915,508000000.0
2009-05-20 10:44:00,148.915,148.915,148.785,148.795,446200000.0
2009-05-20 10:45:00,148.79,148.85,148.79,148.83,515600001.0
2009-05-20 10:46:00,148.83,148.85,148.745,148.745,404799996.0
2009-05-20 10:47:00,148.75,148.765,148.685,148.715,781000001.0
2009-05-20 10:48:00,148.705,148.8,148.705,148.725,727999996.0
2009-05-20 10:49:00,148.725,148.845,148.695,148.835,670200000.0
2009-05-20 10:50:00,148.815,148.83,148.75,148.755,653399999.0
2009-05-20 10:51:00,148.755,148.775,148.685,148.715,688200001.0
2009-05-20 10:52:00,148.715,148.75,148.71,148.72,522200000.0
2009-05-20 10:53:00,148.72,148.845,148.715,148.78,880000001.0
2009-05-20 10:54:00,148.77,148.85,148.735,148.85,734000000.0
2009-05-20 10:55:00,148.85,148.95,148.85,148.89,747399999.0
2009-05-20 10:56:00,148.89,148.975,148.845,148.95,946799999.0
2009-05-20 10:57:00,148.95,148.975,148.865,148.87,723400000.0
2009-05-20 10:58:00,148.87,148.87,148.69,148.71,631400000.0
2009-05-20 10:59:00,148.715,148.85,148.7,148.835,827200000.0
2009-05-20 11:00:00,148.835,148.92,148.775,148.83,593600000.0
2009-05-20 11:01:00,148.83,148.865,148.72,148.76,515800000.0
2009-05-20 11:02:00,148.755,148.775,148.595,148.655,635800000.0
2009-05-20 11:03:00,148.655,148.75,148.635,148.735,647200001.0
2009-05-20 11:04:00,148.735,148.735,148.695,148.705,462400000.0
2009-05-20 11:05:00,148.715,148.755,148.645,148.68,577000000.0
2009-05-20 11:06:00,148.67,148.71,148.64,148.685,648000000.0
2009-05-20 11:07:00,148.685,148.69,148.59,148.605,861600001.0
2009-05-20 11:08:00,148.61,148.63,148.575,148.62,1111400001.0
2009-05-20 11:09:00,148.62,148.64,148.595,148.61,1022799998.0
2009-05-20 11:10:00,148.615,148.705,148.61,148.695,506400000.0
2009-05-20 11:11:00,148.695,148.78,148.61,148.78,382600000.0
2009-05-20 11:12:00,148.765,148.79,148.69,148.715,362200000.0
2009-05-20 11:13:00,148.71,148.765,148.645,148.68,372400000.0
2009-05-20 11:14:00,148.68,148.69,148.64,148.675,154800000.0
2009-05-20 11:15:00,148.665,148.725,148.625,148.7,189000000.0
2009-05-20 11:16:00,148.705,148.71,148.655,148.67,260400000.0
2009-05-20 11:17:00,148.655,148.75,148.62,148.72,350800000.0
2009-05-20 11:18:00,148.72,148.745,148.695,148.735,200200000.0
2009-05-20 11:19:00,148.735,148.745,148.665,148.68,205800000.0
2009-05-20 11:20:00,148.675,148.7,148.655,148.7,179200000.0
2009-05-20 11:21:00,148.705,148.705,148.675,148.7,38000000.0
2009-05-20 11:22:00,148.7,148.71,148.7,148.7,19000000.0
2009-05-20 11:23:00,148.705,148.71,148.695,148.7,66400000.0
2009-05-20 11:24:00,148.7,148.73,148.7,148.705,86000000.0
2009-05-20 11:25:00,148.71,148.725,148.635,148.66,197400000.0
2009-05-20 11:26:00,148.65,148.665,148.635,148.645,299600000.0
2009-05-20 11:27:00,148.645,148.67,148.645,148.665,164200000.0
2009-05-20 11:28:00,148.67,148.71,148.65,148.7,119200000.0
2009-05-20 11:29:00,148.7,148.78,148.7,148.755,220400000.0
2009-05-20 11:30:00,148.755,148.8,148.74,148.795,309800000.0
2009-05-20 11:31:00,148.795,148.8,148.76,148.78,240000000.0
2009-05-20 11:32:00,148.78,148.845,148.78,148.83,186000000.0
2009-05-20 11:33:00,148.81,148.91,148.785,148.88,284400000.0
2009-05-20 11:34:00,148.89,148.9,148.84,148.845,301000000.0
2009-05-20 11:35:00,148.845,148.875,148.835,148.875,263200000.0
2009-05-20 11:36:00,148.875,148.935,148.815,148.935,259200000.0
2009-05-20 11:37:00,148.94,148.945,148.91,148.915,151600000.0
2009-05-20 11:38:00,148.915,148.92,148.81,148.915,251200000.0
2009-05-20 11:39:00,148.91,148.92,148.815,148.815,142200000.0
2009-05-20 11:40:00,148.825,148.9,148.81,148.875,191800000.0
2009-05-20 11:41:00,148.875,148.905,148.835,148.905,239800000.0
2009-05-20 11:42:00,148.905,148.935,148.9,148.93,375200000.0
2009-05-20 11:43:00,148.93,148.93,148.85,148.86,269400000.0
2009-05-20 11:44:00,148.855,148.92,148.84,148.875,294800000.0
2009-05-20 11:45:00,148.875,148.94,148.865,148.875,284600000.0
2009-05-20 11:46:00,148.875,148.875,148.845,148.865,185200000.0
2009-05-20 11:47:00,148.865,148.865,148.765,148.78,305800000.0
2009-05-20 11:48:00,148.775,148.775,148.745,148.75,269000000.0
2009-05-20 11:49:00,148.76,148.775,148.74,148.77,166800000.0
2009-05-20 11:50:00,148.755,148.805,148.725,148.725,245600000.0
2009-05-20 11:51:00,148.73,148.765,148.69,148.765,290800000.0
2009-05-20 11:52:00,148.765,148.8,148.71,148.71,364600000.0
2009-05-20 11:53:00,148.69,148.71,148.655,148.7,202000000.0
2009-05-20 11:54:00,148.69,148.775,148.69,148.72,246200000.0
2009-05-20 11:55:00,148.715,148.72,148.66,148.665,337200000.0
2009-05-20 11:56:00,148.66,148.705,148.645,148.67,202400000.0
2009-05-20 11:57:00,148.675,148.675,148.56,148.635,495600001.0
2009-05-20 11:58:00,148.62,148.66,148.56,148.615,451000000.0
2009-05-20 11:59:00,148.615,148.615,148.545,148.58,239600000.0
2009-05-20 12:00:00,148.58,148.63,148.515,148.615,422600000.0
2009-05-20 12:01:00,148.615,148.615,148.555,148.555,244200000.0
2009-05-20 12:02:00,148.565,148.6,148.565,148.575,224048000.0
2009-05-20 12:03:00,148.575,148.585,148.535,148.55,148600000.0
2009-05-20 12:04:00,148.55,148.555,148.505,148.53,135400000.0
2009-05-20 12:05:00,148.535,148.61,148.51,148.58,288400000.0
2009-05-20 12:06:00,148.585,148.635,148.555,148.61,292400000.0
2009-05-20 12:07:00,148.61,148.69,148.605,148.645,286800000.0
2009-05-20 12:08:00,148.65,148.77,148.64,148.74,374600000.0
2009-05-20 12:09:00,148.735,148.75,148.64,148.64,343800000.0
2009-05-20 12:10:00,148.645,148.73,148.64,148.73,202000000.0
2009-05-20 12:11:00,148.73,148.755,148.68,148.695,148800000.0
2009-05-20 12:12:00,148.685,148.725,148.67,148.725,247800000.0
2009-05-20 12:13:00,148.725,148.755,148.68,148.72,203200000.0
2009-05-20 12:14:00,148.72,148.72,148.59,148.595,300400000.0
2009-05-20 12:15:00,148.605,148.62,148.605,148.61,151000000.0
2009-05-20 12:16:00,148.61,148.62,148.525,148.6,255600000.0
2009-05-20 12:17:00,148.6,148.67,148.58,148.67,279000000.0
2009-05-20 12:18:00,148.665,148.665,148.595,148.595,227000000.0
2009-05-20 12:19:00,148.595,148.61,148.565,148.58,189400000.0
2009-05-20 12:20:00,148.58,148.61,148.555,148.555,286400000.0
2009-05-20 12:21:00,148.54,148.54,148.445,148.445,346600000.0
2009-05-20 12:22:00,148.445,148.445,148.295,148.335,183000000.0
2009-05-20 12:23:00,148.34,148.35,148.285,148.285,363400000.0
2009-05-20 12:24:00,148.285,148.29,148.215,148.26,385000000.0
2009-05-20 12:25:00,148.235,148.295,148.22,148.28,440400000.0
2009-05-20 12:26:00,148.28,148.375,148.275,148.365,374200000.0
2009-05-20 12:27:00,148.365,148.365,148.295,148.295,511600000.0
2009-05-20 12:28:00,148.295,148.345,148.24,148.24,514800000.0
2009-05-20 12:29:00,148.23,148.305,148.215,148.305,474600000.0
2009-05-20 12:30:00,148.29,148.315,148.25,148.265,564000000.0
2009-05-20 12:31:00,148.265,148.27,148.12,148.12,411800000.0
2009-05-20 12:32:00,148.115,148.13,148.045,148.08,534400000.0
2009-05-20 12:33:00,148.085,148.185,148.08,148.185,521800000.0
2009-05-20 12:34:00,148.185,148.265,148.155,148.24,486800000.0
2009-05-20 12:35:00,148.235,148.305,148.23,148.275,393000000.0
2009-05-20 12:36:00,148.29,148.33,148.225,148.26,462000000.0
2009-05-20 12:37:00,148.25,148.305,148.215,148.23,529600000.0
2009-05-20 12:38:00,148.215,148.255,148.16,148.185,654400000.0
2009-05-20 12:39:00,148.2,148.225,148.18,148.18,607600000.0
2009-05-20 12:40:00,148.16,148.215,148.16,148.17,447599999.0
2009-05-20 12:41:00,148.18,148.19,148.105,148.125,464800001.0
2009-05-20 12:42:00,148.125,148.225,148.11,148.19,347600001.0
2009-05-20 12:43:00,148.19,148.195,148.165,148.19,268399999.0
2009-05-20 12:44:00,148.175,148.35,148.165,148.33,340200000.0
2009-05-20 12:45:00,148.33,148.5,148.3,148.5,634000000.0
2009-05-20 12:46:00,148.485,148.59,148.445,148.55,596600001.0
2009-05-20 12:47:00,148.545,148.55,148.37,148.48,453400000.0
2009-05-20 12:48:00,148.48,148.52,148.395,148.395,536600000.0
2009-05-20 12:49:00,148.41,148.445,148.335,148.375,686000000.0
2009-05-20 12:50:00,148.375,148.41,148.365,148.37,503400000.0
2009-05-20 12:51:00,148.365,148.43,148.365,148.41,192600000.0
2009-05-20 12:52:00,148.425,148.445,148.315,148.33,640200000.0
2009-05-20 12:53:00,148.33,148.465,148.325,148.465,371200000.0
2009-05-20 12:54:00,148.48,148.545,148.47,148.475,401200000.0
2009-05-20 12:55:00,148.47,148.475,148.425,148.435,279000000.0
2009-05-20 12:56:00,148.435,148.48,148.425,148.445,476400000.0
2009-05-20 12:57:00,148.435,148.475,148.375,148.47,405800000.0
2009-05-20 12:58:00,148.47,148.525,148.44,148.5,244000000.0
2009-05-20 12:59:00,148.5,148.53,148.455,148.475,504600000.0
2009-05-20 13:00:00,148.47,148.47,148.365,148.44,450600000.0
2009-05-20 13:01:00,148.44,148.51,148.415,148.43,365800000.0
2009-05-20 13:02:00,148.43,148.435,148.345,148.345,297600000.0
2009-05-20 13:03:00,148.345,148.36,148.265,148.285,346000000.0
2009-05-20 13:04:00,148.285,148.295,148.225,148.285,309000000.0
2009-05-20 13:05:00,148.285,148.32,148.27,148.27,347600000.0
2009-05-20 13:06:00,148.27,148.285,148.255,148.26,312800000.0
2009-05-20 13:07:00,148.255,148.335,148.235,148.27,250600000.0
2009-05-20 13:08:00,148.265,148.31,148.265,148.285,286600000.0
2009-05-20 13:09:00,148.29,148.295,148.21,148.235,459799998.0
2009-05-20 13:10:00,148.245,148.28,148.23,148.23,159800000.0
2009-05-20 13:11:00,148.23,148.235,148.175,148.175,414800000.0
2009-05-20 13:12:00,148.18,148.19,148.12,148.135,429000000.0
2009-05-20 13:13:00,148.14,148.175,148.12,148.13,248200000.0
2009-05-20 13:14:00,148.13,148.145,148.065,148.085,447600000.0
2009-05-20 13:15:00,148.095,148.19,148.095,148.155,456800000.0
2009-05-20 13:16:00,148.155,148.16,148.085,148.085,304000000.0
2009-05-20 13:17:00,148.085,148.105,148.065,148.1,373000000.0
2009-05-20 13:18:00,148.105,148.2,148.105,148.175,225400000.0
2009-05-20 13:19:00,148.18,148.31,148.145,148.265,504199999.0
2009-05-20 13:20:00,148.255,148.315,148.19,148.28,390000000.0
2009-05-20 13:21:00,148.275,148.275,148.145,148.195,560000000.0
2009-05-20 13:22:00,148.195,148.285,148.175,148.26,364600000.0
2009-05-20 13:23:00,148.255,148.26,148.17,148.21,469800000.0
2009-05-20 13:24:00,148.21,148.42,148.205,148.41,541200000.0
2009-05-20 13:25:00,148.405,148.405,148.27,148.32,468800000.0
2009-05-20 13:26:00,148.32,148.34,148.295,148.335,646400000.0
2009-05-20 13:27:00,148.335,148.355,148.32,148.345,355400000.0
2009-05-20 13:28:00,148.345,148.355,148.33,148.33,309200000.0
2009-05-20 13:29:00,148.36,148.385,148.33,148.33,434599999.0
2009-05-20 13:30:00,148.34,148.39,148.31,148.375,528600000.0
2009-05-20 13:31:00,148.38,148.44,148.37,148.405,601200000.0
2009-05-20 13:32:00,148.405,148.42,148.385,148.385,312200000.0
2009-05-20 13:33:00,148.385,148.51,148.385,148.49,481800000.0
2009-05-20 13:34:00,148.495,148.675,148.495,148.655,783400000.0
2009-05-20 13:35:00,148.65,148.65,148.605,148.62,391000000.0
2009-05-20 13:36:00,148.615,148.64,148.55,148.585,606200000.0
2009-05-20 13:37:00,148.575,148.605,148.555,148.575,587200000.0
2009-05-20 13:38:00,148.58,148.81,148.58,148.75,722800000.0
2009-05-20 13:39:00,148.75,148.8,148.72,148.8,696400000.0
2009-05-20 13:40:00,148.8,148.8,148.725,148.765,677800000.0
2009-05-20 13:41:00,148.765,148.81,148.645,148.71,506900000.0
2009-05-20 13:42:00,148.7,148.805,148.67,148.8,653400000.0
2009-05-20 13:43:00,148.8,148.81,148.725,148.76,653600000.0
2009-05-20 13:44:00,148.76,148.765,148.68,148.745,608199999.0
2009-05-20 13:45:00,148.76,148.76,148.68,148.695,602400000.0
2009-05-20 13:46:00,148.7,148.72,148.69,148.69,404600000.0
2009-05-20 13:47:00,148.7,148.74,148.685,148.73,638800000.0
2009-05-20 13:48:00,148.74,148.785,148.65,148.68,653400000.0
2009-05-20 13:49:00,148.68,148.765,148.68,148.755,600200000.0
2009-05-20 13:50:00,148.755,148.78,148.7,148.72,577800000.0
2009-05-20 13:51:00,148.72,148.775,148.685,148.73,974600000.0
2009-05-20 13:52:00,148.74,148.78,148.73,148.74,523000000.0
2009-05-20 13:53:00,148.74,148.86,148.71,148.86,542800000.0
2009-05-20 13:54:00,148.86,148.865,148.775,148.775,664799999.0
2009-05-20 13:55:00,148.785,148.79,148.745,148.745,474600000.0
2009-05-20 13:56:00,148.745,148.75,148.615,148.635,535400000.0
2009-05-20 13:57:00,148.635,148.695,148.635,148.67,361000000.0
2009-05-20 13:58:00,148.68,148.685,148.64,148.64,451200000.0
2009-05-20 13:59:00,148.645,148.66,148.59,148.61,402000000.0
2009-05-20 14:00:00,148.61,148.63,148.515,148.575,694400000.0
2009-05-20 14:01:00,148.57,148.585,148.54,148.57,538400000.0
2009-05-20 14:02:00,148.575,148.585,148.495,148.555,595400000.0
2009-05-20 14:03:00,148.555,148.57,148.455,148.455,639000000.0
2009-05-20 14:04:00,148.45,148.5,148.45,148.5,498400000.0
2009-05-20 14:05:00,148.49,148.5,148.44,148.44,483000000.0
2009-05-20 14:06:00,148.44,148.5,148.43,148.475,291200000.0
2009-05-20 14:07:00,148.475,148.49,148.435,148.445,334200000.0
2009-05-20 14:08:00,148.445,148.46,148.375,148.435,572400000.0
2009-05-20 14:09:00,148.435,148.475,148.435,148.445,560600000.0
2009-05-20 14:10:00,148.445,148.445,148.395,148.415,409800000.0
2009-05-20 14:11:00,148.415,148.43,148.35,148.355,660000000.0
2009-05-20 14:12:00,148.355,148.37,148.315,148.34,559200000.0
2009-05-20 14:13:00,148.35,148.49,148.34,148.48,559800000.0
2009-05-20 14:14:00,148.49,148.5,148.455,148.485,704799999.0
2009-05-20 14:15:00,148.485,148.485,148.36,148.395,847600000.0
2009-05-20 14:16:00,148.395,148.395,148.295,148.365,704200000.0
2009-05-20 14:17:00,148.355,148.405,148.335,148.375,855200000.0
2009-05-20 14:18:00,148.375,148.425,148.355,148.42,536800000.0
2009-05-20 14:19:00,148.435,148.535,148.42,148.475,605600000.0
2009-05-20 14:20:00,148.475,148.475,148.365,148.425,491200000.0
2009-05-20 14:21:00,148.42,148.445,148.39,148.42,472000000.0
2009-05-20 14:22:00,148.405,148.41,148.37,148.4,647200000.0
2009-05-20 14:23:00,148.395,148.415,148.34,148.41,582999999.0
2009-05-20 14:24:00,148.41,148.455,148.41,148.415,647600000.0
2009-05-20 14:25:00,148.42,148.455,148.395,148.405,368600000.0
2009-05-20 14:26:00,148.405,148.49,148.385,148.475,474800001.0
2009-05-20 14:27:00,148.475,148.515,148.475,148.475,323200000.0
2009-05-20 14:28:00,148.465,148.465,148.35,148.35,580400000.0
2009-05-20 14:29:00,148.345,148.405,148.345,148.38,663000000.0
2009-05-20 14:30:00,148.395,148.445,148.365,148.43,656200000.0
2009-05-20 14:31:00,148.435,148.52,148.425,148.495,768000000.0
2009-05-20 14:32:00,148.505,148.505,148.415,148.48,915599999.0
2009-05-20 14:33:00,148.475,148.475,148.375,148.41,691200000.0
2009-05-20 14:34:00,148.41,148.415,148.375,148.39,451200000.0
2009-05-20 14:35:00,148.395,148.465,148.395,148.43,666400000.0
2009-05-20 14:36:00,148.425,148.515,148.415,148.505,560600000.0
2009-05-20 14:37:00,148.505,148.515,148.465,148.485,565000000.0
2009-05-20 14:38:00,148.485,148.485,148.4,148.4,430000000.0
2009-05-20 14:39:00,148.385,148.405,148.33,148.345,476800000.0
2009-05-20 14:40:00,148.345,148.38,148.335,148.37,275200000.0
2009-05-20 14:41:00,148.36,148.38,148.295,148.325,600800000.0
2009-05-20 14:42:00,148.325,148.355,148.305,148.34,476200000.0
2009-05-20 14:43:00,148.335,148.44,148.315,148.415,502800000.0
2009-05-20 14:44:00,148.415,148.43,148.345,148.37,603000000.0
2009-05-20 14:45:00,148.37,148.39,148.34,148.34,629800000.0
2009-05-20 14:46:00,148.335,148.37,148.32,148.325,614200000.0
2009-05-20 14:47:00,148.315,148.34,148.23,148.23,587600000.0
2009-05-20 14:48:00,148.235,148.28,148.155,148.18,567000000.0
2009-05-20 14:49:00,148.195,148.31,148.195,148.27,604000000.0
2009-05-20 14:50:00,148.27,148.31,148.26,148.3,426800000.0
2009-05-20 14:51:00,148.3,148.32,148.29,148.31,589200000.0
2009-05-20 14:52:00,148.31,148.375,148.305,148.36,549600000.0
2009-05-20 14:53:00,148.36,148.375,148.28,148.28,497400000.0
2009-05-20 14:54:00,148.285,148.305,148.245,148.275,557000000.0
2009-05-20 14:55:00,148.305,148.305,148.215,148.245,594200000.0
2009-05-20 14:56:00,148.25,148.275,148.215,148.22,521800000.0
2009-05-20 14:57:00,148.22,148.22,148.17,148.2,521800000.0
2009-05-20 14:58:00,148.19,148.295,148.19,148.24,494600000.0
2009-05-20 14:59:00,148.235,148.3,148.23,148.285,237600000.0
2009-05-20 15:00:00,148.28,148.29,148.24,148.265,522400000.0
2009-05-20 15:01:00,148.275,148.32,148.23,148.28,385200000.0
2009-05-20 15:02:00,148.28,148.295,148.235,148.26,344800000.0
2009-05-20 15:03:00,148.235,148.28,148.23,148.275,395200000.0
2009-05-20 15:04:00,148.27,148.295,148.225,148.265,403800000.0
2009-05-20 15:05:00,148.265,148.29,148.24,148.245,485400000.0
2009-05-20 15:06:00,148.255,148.295,148.235,148.275,510200000.0
2009-05-20 15:07:00,148.275,148.3,148.165,148.165,437600000.0
2009-05-20 15:08:00,148.17,148.27,148.17,148.27,583000000.0
2009-05-20 15:09:00,148.255,148.315,148.25,148.25,594200001.0
2009-05-20 15:10:00,148.25,148.275,148.24,148.25,641600000.0
2009-05-20 15:11:00,148.25,148.32,148.235,148.315,594200000.0
2009-05-20 15:12:00,148.315,148.315,148.26,148.28,489800000.0
2009-05-20 15:13:00,148.28,148.28,148.155,148.21,573800000.0
2009-05-20 15:14:00,148.22,148.255,148.165,148.255,561200000.0
2009-05-20 15:15:00,148.255,148.26,148.165,148.21,604800000.0
2009-05-20 15:16:00,148.205,148.295,148.195,148.295,492000000.0
2009-05-20 15:17:00,148.29,148.305,148.25,148.255,549400000.0
2009-05-20 15:18:00,148.25,148.315,148.25,148.3,456800000.0
2009-05-20 15:19:00,148.3,148.34,148.265,148.295,529200000.0
2009-05-20 15:20:00,148.31,148.315,148.245,148.26,440000000.0
2009-05-20 15:21:00,148.255,148.295,148.25,148.295,401200000.0
2009-05-20 15:22:00,148.295,148.54,148.295,148.535,514800000.0
2009-05-20 15:23:00,148.55,148.55,148.48,148.485,751200000.0
2009-05-20 15:24:00,148.475,148.55,148.445,148.54,654000000.0
2009-05-20 15:25:00,148.55,148.66,148.52,148.615,689600000.0
2009-05-20 15:26:00,148.615,148.65,148.565,148.59,828000000.0
2009-05-20 15:27:00,148.59,148.605,148.575,148.59,609800000.0
2009-05-20 15:28:00,148.59,148.59,148.53,148.545,332000000.0
2009-05-20 15:29:00,148.53,148.55,148.525,148.54,297800000.0
2009-05-20 15:30:00,148.525,148.565,148.52,148.535,563000000.0
2009-05-20 15:31:00,148.535,148.56,148.49,148.545,731999999.0
2009-05-20 15:32:00,148.545,148.65,148.53,148.65,639400000.0
2009-05-20 15:33:00,148.65,148.745,148.585,148.725,656000000.0
2009-05-20 15:34:00,148.72,148.74,148.56,148.56,625400000.0
2009-05-20 15:35:00,148.525,148.59,148.5,148.53,634200000.0
2009-05-20 15:36:00,148.53,148.575,148.51,148.525,552800000.0
2009-05-20 15:37:00,148.525,148.595,148.49,148.525,694600000.0
2009-05-20 15:38:00,148.52,148.575,148.455,148.555,715400000.0
2009-05-20 15:39:00,148.555,148.565,148.41,148.53,655600000.0
2009-05-20 15:40:00,148.52,148.58,148.455,148.565,707400000.0
2009-05-20 15:41:00,148.56,148.68,148.555,148.665,719600000.0
2009-05-20 15:42:00,148.665,148.69,148.645,148.665,691200000.0
2009-05-20 15:43:00,148.675,148.715,148.6,148.6,563800000.0
2009-05-20 15:44:00,148.595,148.625,148.545,148.6,753100000.0
2009-05-20 15:45:00,148.605,148.755,148.595,148.75,736500000.0
2009-05-20 15:46:00,148.75,148.86,148.72,148.86,586200000.0
2009-05-20 15:47:00,148.86,148.93,148.805,148.86,660000001.0
2009-05-20 15:48:00,148.865,148.93,148.765,148.765,625900000.0
2009-05-20 15:49:00,148.775,148.965,148.76,148.945,494200000.0
2009-05-20 15:50:00,148.915,148.945,148.795,148.815,694800000.0
2009-05-20 15:51:00,148.815,149.07,148.815,149.04,505399999.0
2009-05-20 15:52:00,149.04,149.095,149.03,149.05,680800000.0
2009-05-20 15:53:00,149.05,149.2,149.05,149.14,776400000.0
2009-05-20 15:54:00,149.14,149.165,149.045,149.09,513000000.0
2009-05-20 15:55:00,149.1,149.145,149.075,149.135,672800000.0
2009-05-20 15:56:00,149.15,149.15,148.935,148.94,756600000.0
2009-05-20 15:57:00,148.94,148.95,148.845,148.855,616200001.0
2009-05-20 15:58:00,148.855,148.86,148.745,148.765,828199999.0
2009-05-20 15:59:00,148.765,148.77,148.675,148.735,908399999.0
2009-05-20 16:00:00,148.735,148.885,148.73,148.805,720200000.0
2009-05-20 16:01:00,148.815,148.88,148.79,148.85,498200000.0
2009-05-20 16:02:00,148.855,149.005,148.855,148.945,412200000.0
2009-05-20 16:03:00,148.945,148.995,148.93,148.94,721200000.0
2009-05-20 16:04:00,148.955,148.985,148.935,148.985,435000000.0
2009-05-20 16:05:00,148.985,148.99,148.935,148.94,816200000.0
2009-05-20 16:06:00,148.94,149.03,148.935,148.97,737000000.0
2009-05-20 16:07:00,148.97,148.985,148.885,148.905,719600000.0
2009-05-20 16:08:00,148.91,148.96,148.905,148.95,616000000.0
2009-05-20 16:09:00,148.95,148.965,148.865,148.87,583200000.0
2009-05-20 16:10:00,148.86,148.91,148.795,148.81,792000000.0
2009-05-20 16:11:00,148.815,148.85,148.795,148.845,631600000.0
2009-05-20 16:12:00,148.845,148.845,148.795,148.795,683600000.0
2009-05-20 16:13:00,148.79,148.87,148.785,148.83,702999999.0
2009-05-20 16:14:00,148.83,148.885,148.83,148.875,432800000.0
2009-05-20 16:15:00,148.865,148.91,148.86,148.895,481800000.0
2009-05-20 16:16:00,148.9,148.96,148.9,148.92,569800000.0
2009-05-20 16:17:00,148.92,148.97,148.91,148.965,517800000.0
2009-05-20 16:18:00,148.985,149.005,148.91,149.005,699200000.0
2009-05-20 16:19:00,148.995,149.04,148.975,149.025,652000000.0
2009-05-20 16:20:00,149.03,149.05,148.99,149.015,633200000.0
2009-05-20 16:21:00,149.01,149.025,148.935,148.98,789200007.0
2009-05-20 16:22:00,148.98,149.205,148.98,149.205,620600000.0
2009-05-20 16:23:00,149.22,149.265,149.165,149.205,758000000.0
2009-05-20 16:24:00,149.205,149.23,149.08,149.225,819200000.0
2009-05-20 16:25:00,149.225,149.235,149.185,149.215,625400000.0
2009-05-20 16:26:00,149.215,149.225,149.105,149.12,622200000.0
2009-05-20 16:27:00,149.12,149.155,148.925,148.955,758900000.0
2009-05-20 16:28:00,148.95,148.96,148.845,148.88,831600000.0
2009-05-20 16:29:00,148.88,148.93,148.87,148.905,567200000.0
2009-05-20 16:30:00,148.9,148.97,148.895,148.94,540800000.0
2009-05-20 16:31:00,148.945,148.98,148.91,148.955,511000000.0
2009-05-20 16:32:00,148.965,149.065,148.965,149.065,626400000.0
2009-05-20 16:33:00,149.065,149.19,149.045,149.18,658400000.0
2009-05-20 16:34:00,149.195,149.2,149.05,149.05,839800007.0
2009-05-20 16:35:00,149.05,149.055,149.005,149.03,1316400028.0
2009-05-20 16:36:00,149.04,149.145,149.035,149.13,528200000.0
2009-05-20 16:37:00,149.13,149.155,149.085,149.085,647400000.0
2009-05-20 16:38:00,149.09,149.12,149.05,149.12,402600000.0
2009-05-20 16:39:00,149.125,149.13,149.075,149.075,500400000.0
2009-05-20 16:40:00,149.075,149.145,149.055,149.145,560000000.0
2009-05-20 16:41:00,149.145,149.145,149.055,149.12,631600000.0
2009-05-20 16:42:00,149.12,149.125,149.04,149.055,730199999.0
2009-05-20 16:43:00,149.05,149.085,149.035,149.075,709600000.0
2009-05-20 16:44:00,149.075,149.17,149.06,149.17,743000000.0
2009-05-20 16:45:00,149.17,149.18,149.08,149.08,709199999.0
2009-05-20 16:46:00,149.08,149.185,149.075,149.115,684600000.0
2009-05-20 16:47:00,149.115,149.15,149.09,149.09,635800000.0
2009-05-20 16:48:00,149.09,149.13,149.035,149.08,793800000.0
2009-05-20 16:49:00,149.075,149.085,148.98,149.015,739100000.0
2009-05-20 16:50:00,149.01,149.02,148.95,149.005,535599999.0
2009-05-20 16:51:00,148.99,149.205,148.975,149.12,701400000.0
2009-05-20 16:52:00,149.135,149.14,148.985,148.985,739199999.0
2009-05-20 16:53:00,148.985,149.075,148.985,149.065,756000000.0
2009-05-20 16:54:00,149.075,149.1,149.0,149.08,915400000.0
2009-05-20 16:55:00,149.065,149.15,149.055,149.06,693800000.0
2009-05-20 16:56:00,149.06,149.13,149.055,149.12,560800000.0
2009-05-20 16:57:00,149.13,149.16,149.12,149.14,544400000.0
2009-05-20 16:58:00,149.14,149.14,149.075,149.1,551600000.0
2009-05-20 16:59:00,149.1,149.21,149.09,149.175,691200000.0
2009-05-20 17:00:00,149.175,149.18,149.115,149.125,845800000.0
2009-05-20 17:01:00,149.125,149.175,149.12,149.135,576800000.0
2009-05-20 17:02:00,149.135,149.185,149.11,149.17,557800000.0
2009-05-20 17:03:00,149.17,149.21,149.13,149.135,749400000.0
2009-05-20 17:04:00,149.135,149.22,149.13,149.165,791000000.0
2009-05-20 17:05:00,149.165,149.26,149.14,149.235,608800000.0
2009-05-20 17:06:00,149.24,149.3,149.24,149.25,776600000.0
2009-05-20 17:07:00,149.265,149.315,149.2,149.275,483600000.0
2009-05-20 17:08:00,149.275,149.305,149.22,149.285,589200000.0
2009-05-20 17:09:00,149.285,149.285,149.22,149.235,731800000.0
2009-05-20 17:10:00,149.235,149.455,149.235,149.37,649600000.0
2009-05-20 17:11:00,149.37,149.405,149.335,149.345,287200000.0
2009-05-20 17:12:00,149.335,149.335,149.225,149.23,412600000.0
2009-05-20 17:13:00,149.235,149.32,149.235,149.27,627600000.0
2009-05-20 17:14:00,149.285,149.31,149.26,149.26,446600000.0
2009-05-20 17:15:00,149.265,149.28,149.225,149.23,432400000.0
2009-05-20 17:16:00,149.23,149.26,149.23,149.24,288000000.0
2009-05-20 17:17:00,149.255,149.255,149.2,149.235,228600000.0
2009-05-20 17:18:00,149.235,149.265,149.195,149.2,617600002.0
2009-05-20 17:19:00,149.2,149.29,149.2,149.28,403199999.0
2009-05-20 17:20:00,149.28,149.325,149.275,149.325,158400000.0
2009-05-20 17:21:00,149.33,149.335,149.265,149.295,369199999.0
2009-05-20 17:22:00,149.3,149.385,149.28,149.385,505800000.0
2009-05-20 17:23:00,149.395,149.47,149.375,149.455,491200001.0
2009-05-20 17:24:00,149.495,149.495,149.37,149.41,513200000.0
2009-05-20 17:25:00,149.42,149.485,149.4,149.44,411000000.0
2009-05-20 17:26:00,149.46,149.5,149.415,149.49,353999999.0
2009-05-20 17:27:00,149.495,149.7,149.475,149.69,416299999.0
2009-05-20 17:28:00,149.695,149.725,149.59,149.61,541000000.0
2009-05-20 17:29:00,149.615,149.64,149.58,149.6,487000000.0
2009-05-20 17:30:00,149.625,149.685,149.615,149.645,367199998.0
2009-05-20 17:31:00,149.655,149.75,149.63,149.74,425800003.0
2009-05-20 17:32:00,149.75,149.79,149.685,149.7,364800000.0
2009-05-20 17:33:00,149.7,149.72,149.685,149.695,502999999.0
2009-05-20 17:34:00,149.7,149.725,149.66,149.695,302000000.0
2009-05-20 17:35:00,149.695,149.71,149.605,149.61,556599999.0
2009-05-20 17:36:00,149.595,149.72,149.58,149.71,554799999.0
2009-05-20 17:37:00,149.705,149.71,149.55,149.55,632400001.0
2009-05-20 17:38:00,149.555,149.585,149.515,149.53,665600000.0
2009-05-20 17:39:00,149.53,149.57,149.505,149.535,486200000.0
2009-05-20 17:40:00,149.535,149.595,149.535,149.59,485800001.0
2009-05-20 17:41:00,149.59,149.595,149.52,149.525,419400001.0
2009-05-20 17:42:00,149.525,149.595,149.51,149.58,481199998.0
2009-05-20 17:43:00,149.58,149.595,149.515,149.56,469200002.0
2009-05-20 17:44:00,149.56,149.56,149.495,149.53,284000000.0
2009-05-20 17:45:00,149.52,149.53,149.415,149.425,821000004.0
2009-05-20 17:46:00,149.425,149.43,149.39,149.4,1228199977.0
2009-05-20 17:47:00,149.4,149.405,149.305,149.37,700599993.0
2009-05-20 17:48:00,149.37,149.385,149.31,149.34,325400001.0
2009-05-20 17:49:00,149.33,149.38,149.32,149.38,367000001.0
2009-05-20 17:50:00,149.38,149.415,149.38,149.405,197200000.0
2009-05-20 17:51:00,149.395,149.415,149.305,149.34,368199999.0
2009-05-20 17:52:00,149.34,149.34,149.3,149.325,225000000.0
2009-05-20 17:53:00,149.315,149.315,149.24,149.25,710300002.0
2009-05-20 17:54:00,149.25,149.285,149.245,149.26,389400001.0
2009-05-20 17:55:00,149.26,149.29,149.245,149.265,424400001.0
2009-05-20 17:56:00,149.28,149.28,149.24,149.245,772800006.0
2009-05-20 17:57:00,149.25,149.27,149.24,149.245,553800002.0
2009-05-20 17:58:00,149.245,149.27,149.15,149.15,731900001.0
2009-05-20 17:59:00,149.15,149.175,149.1,149.105,672100000.0
2009-05-20 18:00:00,149.105,149.125,149.07,149.095,455200000.0
2009-05-20 18:01:00,149.095,149.12,149.005,149.025,276800000.0
2009-05-20 18:02:00,149.02,149.055,148.965,149.02,554000000.0
2009-05-20 18:03:00,149.005,149.035,148.9,148.925,577400000.0
2009-05-20 18:04:00,148.925,149.035,148.9,149.03,273600000.0
2009-05-20 18:05:00,149.03,149.165,149.03,149.145,421200000.0
2009-05-20 18:06:00,149.145,149.295,149.14,149.26,369000000.0
2009-05-20 18:07:00,149.26,149.305,149.205,149.305,365700000.0
2009-05-20 18:08:00,149.3,149.335,149.265,149.265,434200000.0
2009-05-20 18:09:00,149.28,149.3,149.115,149.115,470600001.0
2009-05-20 18:10:00,149.12,149.125,149.065,149.105,290600000.0
2009-05-20 18:11:00,149.105,149.19,149.105,149.18,381200000.0
2009-05-20 18:12:00,149.18,149.215,149.15,149.215,224800000.0
2009-05-20 18:13:00,149.215,149.235,149.185,149.22,343800000.0
2009-05-20 18:14:00,149.22,149.265,149.215,149.255,223600000.0
2009-05-20 18:15:00,149.25,149.285,149.235,149.285,171600000.0
2009-05-20 18:16:00,149.285,149.3,149.255,149.295,406200000.0
2009-05-20 18:17:00,149.295,149.295,149.22,149.22,360000000.0
2009-05-20 18:18:00,149.22,149.22,149.15,149.15,392800000.0
2009-05-20 18:19:00,149.15,149.205,149.15,149.185,207200000.0
2009-05-20 18:20:00,149.185,149.21,149.165,149.2,360400000.0
2009-05-20 18:21:00,149.205,149.275,149.205,149.25,336800000.0
2009-05-20 18:22:00,149.25,149.33,149.24,149.305,310200000.0
2009-05-20 18:23:00,149.305,149.305,149.255,149.28,201800000.0
2009-05-20 18:24:00,149.3,149.3,149.215,149.23,288200000.0
2009-05-20 18:25:00,149.23,149.255,149.145,149.15,342800000.0
2009-05-20 18:26:00,149.15,149.17,148.995,149.03,555600000.0
2009-05-20 18:27:00,149.03,149.07,148.985,148.995,617600000.0
2009-05-20 18:28:00,149.01,149.015,148.865,148.905,703200000.0
2009-05-20 18:29:00,148.9,148.935,148.88,148.92,595600000.0
2009-05-20 18:30:00,148.915,149.005,148.895,148.99,552000000.0
2009-05-20 18:31:00,148.99,149.01,148.965,148.975,388200000.0
2009-05-20 18:32:00,148.99,149.0,148.955,148.965,357600000.0
2009-05-20 18:33:00,148.965,148.965,148.9,148.9,261800000.0
2009-05-20 18:34:00,148.89,148.905,148.83,148.835,439400000.0
2009-05-20 18:35:00,148.845,148.93,148.83,148.915,479000000.0
2009-05-20 18:36:00,148.915,148.93,148.895,148.925,388200000.0
2009-05-20 18:37:00,148.915,148.96,148.875,148.875,187800000.0
2009-05-20 18:38:00,148.88,148.905,148.85,148.89,337400000.0
2009-05-20 18:39:00,148.865,148.92,148.865,148.88,235800000.0
2009-05-20 18:40:00,148.88,148.925,148.88,148.905,193400000.0
2009-05-20 18:41:00,148.895,148.92,148.88,148.88,171400000.0
2009-05-20 18:42:00,148.88,148.91,148.875,148.905,235800000.0
2009-05-20 18:43:00,148.91,148.975,148.91,148.97,130600000.0
2009-05-20 18:44:00,148.945,149.08,148.945,149.055,410600000.0
2009-05-20 18:45:00,149.055,149.085,149.025,149.03,309400000.0
2009-05-20 18:46:00,149.03,149.045,149.015,149.035,199000000.0
2009-05-20 18:47:00,149.035,149.05,149.025,149.025,233200000.0
2009-05-20 18:48:00,149.025,149.035,149.01,149.01,345000002.0
2009-05-20 18:49:00,149.01,149.04,148.965,149.005,369600000.0
2009-05-20 18:50:00,149.005,149.025,148.99,149.02,205200000.0
2009-05-20 18:51:00,149.035,149.04,148.895,148.92,407200000.0
2009-05-20 18:52:00,148.915,148.94,148.9,148.915,346400000.0
2009-05-20 18:53:00,148.915,148.925,148.895,148.91,346800000.0
2009-05-20 18:54:00,148.925,148.995,148.925,148.99,401800000.0
2009-05-20 18:55:00,148.99,148.99,148.965,148.98,257000000.0
2009-05-20 18:56:00,148.98,149.015,148.97,149.015,172400000.0
2009-05-20 18:57:00,149.015,149.055,148.99,149.02,411200000.0
2009-05-20 18:58:00,149.015,149.03,148.895,148.915,282600000.0
2009-05-20 18:59:00,148.915,148.915,148.875,148.88,145800000.0
2009-05-20 19:00:00,148.88,148.88,148.765,148.82,496600001.0
2009-05-20 19:01:00,148.82,148.93,148.81,148.915,360000000.0
2009-05-20 19:02:00,148.91,148.97,148.89,148.965,134000000.0
2009-05-20 19:03:00,148.965,148.965,148.91,148.945,340800000.0
2009-05-20 19:04:00,148.94,148.955,148.915,148.925,241200000.0
2009-05-20 19:05:00,148.925,148.955,148.9,148.92,245200000.0
2009-05-20 19:06:00,148.935,148.935,148.905,148.905,67800000.0
2009-05-20 19:07:00,148.905,148.96,148.89,148.95,97800000.0
2009-05-20 19:08:00,148.94,148.98,148.94,148.975,287000000.0
2009-05-20 19:09:00,148.975,148.985,148.94,148.975,121800000.0
2009-05-20 19:10:00,148.98,149.05,148.96,149.0,331400000.0
2009-05-20 19:11:00,149.0,149.015,148.955,148.975,246400000.0
2009-05-20 19:12:00,148.97,149.015,148.965,149.015,198200000.0
2009-05-20 19:13:00,149.015,149.11,149.005,149.1,339400001.0
2009-05-20 19:14:00,149.11,149.11,149.02,149.09,180600000.0
2009-05-20 19:15:00,149.09,149.095,149.05,149.095,369600000.0
2009-05-20 19:16:00,149.095,149.115,149.08,149.08,116600000.0
2009-05-20 19:17:00,149.08,149.095,149.075,149.09,142600000.0
2009-05-20 19:18:00,149.09,149.12,149.075,149.08,150000000.0
2009-05-20 19:19:00,149.08,149.11,149.07,149.09,199000000.0
2009-05-20 19:20:00,149.09,149.09,149.05,149.07,160200000.0
2009-05-20 19:21:00,149.08,149.08,149.02,149.035,175000000.0
2009-05-20 19:22:00,149.035,149.045,149.0,149.03,216400000.0
2009-05-20 19:23:00,149.03,149.12,148.995,149.12,300800000.0
2009-05-20 19:24:00,149.11,149.13,149.085,149.09,108399999.0
2009-05-20 19:25:00,149.09,149.1,149.07,149.09,427400001.0
2009-05-20 19:26:00,149.09,149.09,149.03,149.065,162200001.0
2009-05-20 19:27:00,149.07,149.075,149.03,149.04,560600002.0
2009-05-20 19:28:00,149.04,149.1,149.04,149.095,236400001.0
2009-05-20 19:29:00,149.1,149.14,149.1,149.14,123600000.0
2009-05-20 19:30:00,149.145,149.145,149.04,149.045,216400000.0
2009-05-20 19:31:00,149.045,149.085,149.02,149.025,153400000.0
2009-05-20 19:32:00,149.03,149.06,149.01,149.06,140000000.0
2009-05-20 19:33:00,149.06,149.12,149.06,149.095,535200002.0
2009-05-20 19:34:00,149.1,149.115,149.02,149.04,430600000.0
2009-05-20 19:35:00,149.04,149.055,149.005,149.03,617200000.0
2009-05-20 19:36:00,149.02,149.095,149.01,149.025,446800001.0
2009-05-20 19:37:00,149.025,149.105,149.01,149.1,374199998.0
2009-05-20 19:38:00,149.11,149.18,149.11,149.17,612000000.0
2009-05-20 19:39:00,149.175,149.195,149.14,149.175,184200000.0
2009-05-20 19:40:00,149.175,149.215,149.175,149.215,128000000.0
2009-05-20 19:41:00,149.21,149.275,149.18,149.265,347600000.0
2009-05-20 19:42:00,149.26,149.265,149.22,149.26,222200000.0
2009-05-20 19:43:00,149.26,149.35,149.255,149.3,269600000.0
2009-05-20 19:44:00,149.295,149.325,149.17,149.205,465000000.0
2009-05-20 19:45:00,149.205,149.25,149.165,149.18,218600000.0
2009-05-20 19:46:00,149.19,149.225,149.155,149.17,468800000.0
2009-05-20 19:47:00,149.16,149.235,149.16,149.215,351000000.0
2009-05-20 19:48:00,149.215,149.225,149.19,149.225,307800000.0
2009-05-20 19:49:00,149.22,149.225,149.185,149.195,100400000.0
2009-05-20 19:50:00,149.195,149.205,149.13,149.15,337000000.0
2009-05-20 19:51:00,149.15,149.15,149.095,149.1,482400000.0
2009-05-20 19:52:00,149.09,149.23,149.09,149.23,282800000.0
2009-05-20 19:53:00,149.22,149.23,149.14,149.145,201600000.0
2009-05-20 19:54:00,149.145,149.165,149.145,149.165,115800000.0
2009-05-20 19:55:00,149.155,149.195,149.13,149.18,281400000.0
2009-05-20 19:56:00,149.185,149.205,149.15,149.15,273400000.0
2009-05-20 19:57:00,149.125,149.175,149.095,149.155,472000000.0
2009-05-20 19:58:00,149.165,149.185,149.125,149.135,159000000.0
2009-05-20 19:59:00,149.135,149.18,149.135,149.165,89200000.0
2009-05-20 20:00:00,149.165,149.25,149.025,149.085,439600000.0
2009-05-20 20:01:00,149.105,149.3,149.065,149.25,416100000.0
2009-05-20 20:02:00,149.26,149.535,149.26,149.465,510200000.0
2009-05-20 20:03:00,149.475,149.52,149.415,149.47,450400000.0
2009-05-20 20:04:00,149.475,149.495,149.42,149.49,439200000.0
2009-05-20 20:05:00,149.48,149.485,149.39,149.43,372600000.0
2009-05-20 20:06:00,149.43,149.475,149.375,149.44,545800000.0
2009-05-20 20:07:00,149.43,149.52,149.39,149.405,646800002.0
2009-05-20 20:08:00,149.405,149.53,149.39,149.405,511800000.0
2009-05-20 20:09:00,149.395,149.435,149.34,149.395,467400000.0
2009-05-20 20:10:00,149.4,149.52,149.35,149.49,492999999.0
2009-05-20 20:11:00,149.48,149.52,149.45,149.51,283000000.0
2009-05-20 20:12:00,149.505,149.505,149.46,149.465,221000000.0
2009-05-20 20:13:00,149.46,149.47,149.37,149.395,295800000.0
2009-05-20 20:14:00,149.395,149.425,149.335,149.41,337000000.0
2009-05-20 20:15:00,149.41,149.41,149.34,149.36,391600000.0
2009-05-20 20:16:00,149.36,149.415,149.33,149.36,464800000.0
2009-05-20 20:17:00,149.365,149.395,149.34,149.385,370600000.0
2009-05-20 20:18:00,149.385,149.535,149.385,149.53,337600000.0
2009-05-20 20:19:00,149.53,149.56,149.46,149.56,435600000.0
2009-05-20 20:20:00,149.56,149.585,149.505,149.57,200400000.0
2009-05-20 20:21:00,149.565,149.575,149.545,149.575,202200000.0
2009-05-20 20:22:00,149.56,149.59,149.515,149.59,424400000.0
2009-05-20 20:23:00,149.59,149.68,149.59,149.675,391000000.0
2009-05-20 20:24:00,149.675,149.675,149.635,149.64,311800000.0
2009-05-20 20:25:00,149.64,149.645,149.56,149.57,388800000.0
2009-05-20 20:26:00,149.57,149.595,149.515,149.53,482400000.0
2009-05-20 20:27:00,149.525,149.62,149.515,149.595,358800000.0
2009-05-20 20:28:00,149.595,149.6,149.56,149.57,262200000.0
2009-05-20 20:29:00,149.57,149.61,149.565,149.61,184600000.0
2009-05-20 20:30:00,149.615,149.64,149.55,149.55,228000000.0
2009-05-20 20:31:00,149.55,149.55,149.4,149.415,532200000.0
2009-05-20 20:32:00,149.415,149.415,149.315,149.335,701200006.0
2009-05-20 20:33:00,149.34,149.375,149.34,149.35,302000000.0
2009-05-20 20:34:00,149.35,149.365,149.32,149.335,328799999.0
2009-05-20 20:35:00,149.325,149.33,149.225,149.28,508000002.0
2009-05-20 20:36:00,149.285,149.315,149.245,149.255,369800000.0
2009-05-20 20:37:00,149.255,149.35,149.245,149.315,273600000.0
2009-05-20 20:38:00,149.315,149.36,149.3,149.36,410800000.0
2009-05-20 20:39:00,149.34,149.355,149.315,149.355,396200001.0
2009-05-20 20:40:00,149.345,149.415,149.34,149.4,360600000.0
2009-05-20 20:41:00,149.405,149.42,149.35,149.41,315600000.0
2009-05-20 20:42:00,149.405,149.62,149.4,149.61,544600000.0
2009-05-20 20:43:00,149.61,149.63,149.595,149.63,364000000.0
2009-05-20 20:44:00,149.625,149.755,149.6,149.73,508400000.0
2009-05-20 20:45:00,149.73,149.735,149.67,149.71,541200000.0
2009-05-20 20:46:00,149.71,149.765,149.66,149.685,285400000.0
2009-05-20 20:47:00,149.685,149.7,149.655,149.675,302000000.0
2009-05-20 20:48:00,149.685,149.715,149.675,149.7,111800000.0
2009-05-20 20:49:00,149.7,149.745,149.675,149.745,352400000.0
2009-05-20 20:50:00,149.76,149.76,149.67,149.71,435400000.0
2009-05-20 20:51:00,149.71,149.775,149.69,149.75,308400000.0
2009-05-20 20:52:00,149.75,149.765,149.71,149.71,291800000.0
2009-05-20 20:53:00,149.725,149.745,149.675,149.73,376200000.0
2009-05-20 20:54:00,149.745,149.8,149.735,149.79,212000000.0
2009-05-20 20:55:00,149.785,149.79,149.755,149.755,130800000.0
2009-05-20 20:56:00,149.755,149.785,149.725,149.77,469400000.0
2009-05-20 20:57:00,149.785,149.845,149.715,149.735,343200000.0
2009-05-20 20:58:00,149.735,149.765,149.72,149.72,128600000.0
2009-05-20 20:59:00,149.725,149.775,149.725,149.77,182800000.0
2009-05-20 21:00:00,149.77,149.775,149.655,149.72,367200000.0
2009-05-20 21:01:00,149.72,149.725,149.645,149.67,344200000.0
2009-05-20 21:02:00,149.67,149.69,149.66,149.675,355800000.0
2009-05-20 21:03:00,149.675,149.695,149.64,149.68,277200000.0
2009-05-20 21:04:00,149.68,149.68,149.64,149.655,321000000.0
2009-05-20 21:05:00,149.65,149.68,149.65,149.665,175600000.0
2009-05-20 21:06:00,149.665,149.68,149.64,149.67,321400000.0
2009-05-20 21:07:00,149.68,149.69,149.62,149.635,288400000.0
2009-05-20 21:08:00,149.625,149.695,149.585,149.68,519400000.0
2009-05-20 21:09:00,149.675,149.73,149.665,149.675,173800000.0
2009-05-20 21:10:00,149.675,149.705,149.625,149.705,361800000.0
2009-05-20 21:11:00,149.7,149.7,149.65,149.695,305800000.0
2009-05-20 21:12:00,149.695,149.71,149.67,149.7,239200000.0
2009-05-20 21:13:00,149.7,149.705,149.645,149.655,373200000.0
2009-05-20 21:14:00,149.655,149.665,149.62,149.62,186000000.0
2009-05-20 21:15:00,149.625,149.64,149.53,149.565,421000000.0
2009-05-20 21:16:00,149.565,149.575,149.515,149.525,339400000.0
2009-05-20 21:17:00,149.525,149.59,149.525,149.575,346200000.0
2009-05-20 21:18:00,149.585,149.66,149.58,149.605,302800000.0
2009-05-20 21:19:00,149.61,149.74,149.61,149.735,323800000.0
2009-05-20 21:20:00,149.725,149.725,149.68,149.685,351600000.0
2009-05-20 21:21:00,149.685,149.755,149.635,149.65,401200000.0
2009-05-20 21:22:00,149.635,149.655,149.575,149.6,501400000.0
2009-05-20 21:23:00,149.6,149.62,149.54,149.565,506800000.0
2009-05-20 21:24:00,149.565,149.57,149.485,149.51,405800001.0
2009-05-20 21:25:00,149.505,149.55,149.465,149.475,300200000.0
2009-05-20 21:26:00,149.475,149.49,149.41,149.455,409200000.0
2009-05-20 21:27:00,149.45,149.535,149.435,149.475,432000000.0
2009-05-20 21:28:00,149.46,149.49,149.405,149.415,426000000.0
2009-05-20 21:29:00,149.415,149.44,149.405,149.42,130800000.0
2009-05-20 21:30:00,149.41,149.42,149.32,149.325,382799999.0
2009-05-20 21:31:00,149.32,149.33,149.305,149.315,281000000.0
2009-05-20 21:32:00,149.315,149.36,149.305,149.305,210800000.0
2009-05-20 21:33:00,149.305,149.34,149.285,149.32,226400000.0
2009-05-20 21:34:00,149.32,149.33,149.295,149.325,139400000.0
2009-05-20 21:35:00,149.335,149.34,149.305,149.31,266200000.0
2009-05-20 21:36:00,149.31,149.345,149.305,149.33,443400000.0
2009-05-20 21:37:00,149.335,149.335,149.28,149.305,381600000.0
2009-05-20 21:38:00,149.305,149.36,149.295,149.34,233600000.0
2009-05-20 21:39:00,149.33,149.45,149.33,149.425,448800000.0
2009-05-20 21:40:00,149.425,149.425,149.295,149.295,444800000.0
2009-05-20 21:41:00,149.285,149.345,149.28,149.33,349000000.0
2009-05-20 21:42:00,149.345,149.345,149.215,149.22,512000000.0
2009-05-20 21:43:00,149.225,149.24,149.185,149.21,290000000.0
2009-05-20 21:44:00,149.21,149.21,149.145,149.17,485600000.0
2009-05-20 21:45:00,149.17,149.22,149.165,149.215,191000000.0
2009-05-20 21:46:00,149.215,149.26,149.215,149.235,404400000.0
2009-05-20 21:47:00,149.235,149.25,149.215,149.215,222400000.0
2009-05-20 21:48:00,149.215,149.255,149.215,149.245,223200000.0
2009-05-20 21:49:00,149.245,149.26,149.245,149.255,88200000.0
2009-05-20 21:50:00,149.24,149.255,149.24,149.255,96400000.0
2009-05-20 21:51:00,149.245,149.27,149.23,149.265,200000000.0
2009-05-20 21:52:00,149.265,149.285,149.225,149.27,241600000.0
2009-05-20 21:53:00,149.27,149.305,149.26,149.27,379200000.0
2009-05-20 21:54:00,149.275,149.305,149.275,149.305,142600000.0
2009-05-20 21:55:00,149.31,149.33,149.295,149.31,223000000.0
2009-05-20 21:56:00,149.32,149.325,149.295,149.3,147600000.0
2009-05-20 21:57:00,149.305,149.315,149.295,149.295,167400000.0
2009-05-20 21:58:00,149.29,149.295,149.25,149.27,258200000.0
2009-05-20 21:59:00,149.27,149.27,149.18,149.245,404400000.0
2009-05-20 22:00:00,149.23,149.24,149.2,149.22,308000000.0
2009-05-20 22:01:00,149.22,149.25,149.21,149.225,319800000.0
2009-05-20 22:02:00,149.22,149.24,149.215,149.23,97000000.0
2009-05-20 22:03:00,149.23,149.235,149.22,149.235,122400000.0
2009-05-20 22:04:00,149.235,149.235,149.175,149.19,320600000.0
2009-05-20 22:05:00,149.18,149.18,149.14,149.155,172400000.0
2009-05-20 22:06:00,149.155,149.21,149.155,149.185,131200000.0
2009-05-20 22:07:00,149.185,149.2,149.13,149.14,447200000.0
2009-05-20 22:08:00,149.14,149.205,149.14,149.15,206600000.0
2009-05-20 22:09:00,149.155,149.175,149.145,149.16,312600000.0
2009-05-20 22:10:00,149.16,149.19,149.16,149.17,224600000.0
2009-05-20 22:11:00,149.17,149.19,149.165,149.175,156800000.0
2009-05-20 22:12:00,149.175,149.23,149.175,149.215,260800000.0
2009-05-20 22:13:00,149.215,149.22,149.145,149.21,307400000.0
2009-05-20 22:14:00,149.21,149.21,149.175,149.205,182000000.0
2009-05-20 22:15:00,149.2,149.22,149.19,149.2,265000000.0
2009-05-20 22:16:00,149.195,149.21,149.155,149.165,301400000.0
2009-05-20 22:17:00,149.16,149.185,149.16,149.175,68200000.0
2009-05-20 22:18:00,149.165,149.165,149.16,149.16,47200000.0
2009-05-20 22:19:00,149.16,149.18,149.145,149.175,206800000.0
2009-05-20 22:20:00,149.165,149.175,149.145,149.165,116400000.0
2009-05-20 22:21:00,149.175,149.18,149.15,149.15,248400000.0
2009-05-20 22:22:00,149.15,149.16,149.135,149.145,118000000.0
2009-05-20 22:23:00,149.17,149.19,149.145,149.15,216200000.0
2009-05-20 22:24:00,149.15,149.16,149.14,149.16,173800000.0
2009-05-20 22:25:00,149.15,149.16,149.15,149.16,23200000.0
2009-05-20 22:26:00,149.155,149.19,149.155,149.16,134200000.0
2009-05-20 22:27:00,149.17,149.245,149.17,149.23,250000000.0
2009-05-20 22:28:00,149.23,149.235,149.21,149.21,20800000.0
2009-05-20 22:29:00,149.215,149.23,149.2,149.21,113000000.0
2009-05-20 22:30:00,149.21,149.225,149.21,149.22,178200000.0
2009-05-20 22:31:00,149.225,149.265,149.205,149.205,201800000.0
2009-05-20 22:32:00,149.205,149.235,149.205,149.225,77400000.0
2009-05-20 22:33:00,149.235,149.235,149.2,149.2,32400000.0
2009-05-20 22:34:00,149.2,149.21,149.175,149.195,120800000.0
2009-05-20 22:35:00,149.195,149.25,149.195,149.21,176400000.0
2009-05-20 22:36:00,149.21,149.245,149.21,149.23,202600000.0
2009-05-20 22:37:00,149.24,149.24,149.24,149.24,10400000.0
2009-05-20 22:38:00,149.24,149.255,149.235,149.255,41800000.0
2009-05-20 22:39:00,149.27,149.275,149.265,149.275,31800000.0
2009-05-20 22:40:00,149.27,149.275,149.265,149.275,31200000.0
2009-05-20 22:41:00,149.265,149.285,149.26,149.285,59000000.0
2009-05-20 22:42:00,149.295,149.31,149.265,149.3,92200000.0
2009-05-20 22:43:00,149.3,149.3,149.26,149.265,56800000.0
2009-05-20 22:44:00,149.27,149.28,149.27,149.28,17600000.0
2009-05-20 22:45:00,149.285,149.295,149.28,149.29,102800000.0
2009-05-20 22:46:00,149.29,149.325,149.29,149.31,93800000.0
2009-05-20 22:47:00,149.31,149.34,149.31,149.34,11800000.0
2009-05-20 22:48:00,149.34,149.345,149.335,149.335,14600000.0
2009-05-20 22:49:00,149.34,149.34,149.3,149.325,188000000.0
2009-05-20 22:50:00,149.33,149.34,149.31,149.32,130800000.0
2009-05-20 22:51:00,149.325,149.345,149.3,149.32,99000000.0
2009-05-20 22:52:00,149.31,149.335,149.31,149.33,98600000.0
2009-05-20 22:53:00,149.33,149.35,149.325,149.35,21800000.0
2009-05-20 22:54:00,149.35,149.36,149.345,149.355,52800000.0
2009-05-20 22:55:00,149.355,149.455,149.355,149.455,91600000.0
2009-05-20 22:56:00,149.46,149.475,149.435,149.435,77000000.0
2009-05-20 22:57:00,149.435,149.445,149.385,149.39,259200000.0
2009-05-20 22:58:00,149.395,149.445,149.39,149.425,87000000.0
2009-05-20 22:59:00,149.42,149.495,149.42,149.475,128200000.0
2009-05-20 23:00:00,149.475,149.52,149.42,149.515,69800000.0
2009-05-20 23:01:00,149.51,149.515,149.445,149.515,48000000.0
2009-05-20 23:02:00,149.515,149.585,149.515,149.585,24000000.0
2009-05-20 23:03:00,149.585,149.6,149.535,149.555,36200000.0
2009-05-20 23:04:00,149.555,149.555,149.52,149.53,66600000.0
2009-05-20 23:05:00,149.53,149.545,149.525,149.545,30600000.0
2009-05-20 23:06:00,149.55,149.55,149.41,149.435,86400000.0
2009-05-20 23:07:00,149.435,149.46,149.395,149.435,121000000.0
2009-05-20 23:08:00,149.45,149.515,149.45,149.515,56800000.0
2009-05-20 23:09:00,149.51,149.53,149.5,149.525,33600000.0
2009-05-20 23:10:00,149.525,149.525,149.465,149.465,54400000.0
2009-05-20 23:11:00,149.485,149.515,149.465,149.485,64400000.0
2009-05-20 23:12:00,149.485,149.5,149.485,149.495,16800000.0
2009-05-20 23:13:00,149.485,149.5,149.48,149.485,16400000.0
2009-05-20 23:14:00,149.463,149.468,149.445,149.458,89600000.0
2009-05-20 23:15:00,149.485,149.485,149.445,149.47,22000000.0
2009-05-20 23:16:00,149.455,149.49,149.455,149.49,27800000.0
2009-05-20 23:17:00,149.49,149.49,149.465,149.465,9800000.0
2009-05-20 23:18:00,149.465,149.465,149.43,149.45,17400000.0
2009-05-20 23:19:00,149.455,149.465,149.33,149.335,59000000.0
2009-05-20 23:20:00,149.33,149.43,149.315,149.36,88800000.0
2009-05-20 23:21:00,149.37,149.37,149.295,149.305,118800000.0
2009-05-20 23:22:00,149.3,149.375,149.3,149.375,11800000.0
2009-05-20 23:23:00,149.375,149.375,149.355,149.36,31400000.0
2009-05-20 23:24:00,149.36,149.36,149.36,149.36,1000000.0
2009-05-20 23:25:00,149.335,149.35,149.3,149.35,21600000.0
2009-05-20 23:26:00,149.36,149.375,149.36,149.375,16800000.0
2009-05-20 23:27:00,149.375,149.395,149.365,149.365,10600000.0
2009-05-20 23:28:00,149.365,149.365,149.33,149.345,13400000.0
2009-05-20 23:29:00,149.345,149.36,149.34,149.36,25200000.0
2009-05-20 23:30:00,149.365,149.365,149.34,149.345,44400000.0
2009-05-20 23:31:00,149.34,149.34,149.305,149.305,3600000.0
2009-05-20 23:32:00,149.32,149.32,149.3,149.315,6000000.0
2009-05-20 23:33:00,149.32,149.335,149.305,149.32,38200000.0
2009-05-20 23:34:00,149.31,149.32,149.31,149.31,18600000.0
2009-05-20 23:35:00,149.32,149.33,149.315,149.33,22800000.0
2009-05-20 23:36:00,149.335,149.385,149.335,149.345,42600000.0
2009-05-20 23:37:00,149.355,149.355,149.33,149.335,72600000.0
2009-05-20 23:38:00,149.335,149.345,149.325,149.33,39200000.0
2009-05-20 23:39:00,149.325,149.335,149.325,149.33,34800000.0
2009-05-20 23:40:00,149.32,149.34,149.315,149.315,28000000.0
2009-05-20 23:41:00,149.315,149.32,149.315,149.315,19600000.0
2009-05-20 23:42:00,149.315,149.335,149.23,149.28,129800000.0
2009-05-20 23:43:00,149.265,149.285,149.225,149.275,91000000.0
2009-05-20 23:44:00,149.275,149.325,149.255,149.325,35000000.0
2009-05-20 23:45:00,149.325,149.34,149.29,149.305,79800000.0
2009-05-20 23:46:00,149.285,149.295,149.285,149.295,26000000.0
2009-05-20 23:47:00,149.274,149.274,149.247,149.274,84800000.0
2009-05-20 23:48:00,149.305,149.305,149.295,149.295,18600000.0
2009-05-20 23:49:00,149.285,149.285,149.26,149.265,56000000.0
2009-05-20 23:50:00,149.275,149.32,149.275,149.29,58200000.0
2009-05-20 23:51:00,149.255,149.27,149.255,149.27,49400000.0
2009-05-20 23:52:00,149.28,149.28,149.275,149.275,27600000.0
2009-05-20 23:53:00,149.275,149.275,149.23,149.27,98200000.0
2009-05-20 23:54:00,149.27,149.275,149.265,149.265,28000000.0
2009-05-20 23:55:00,149.265,149.28,149.255,149.27,65200000.0
2009-05-20 23:56:00,149.27,149.27,149.25,149.265,41600000.0
2009-05-20 23:57:00,149.255,149.255,149.255,149.255,37600000.0
2009-05-20 23:58:00,149.255,149.255,149.22,149.24,36000000.0
2009-05-20 23:59:00,149.25,149.255,149.25,149.255,3600000.0
2009-05-21 00:00:00,149.255,149.255,149.205,149.21,43000000.0
2009-05-21 00:01:00,149.21,149.22,149.21,149.21,19600000.0
2009-05-21 00:02:00,149.21,149.23,149.21,149.23,47800000.0
2009-05-21 00:03:00,149.23,149.24,149.215,149.23,107600000.0
2009-05-21 00:04:00,149.26,149.315,149.25,149.315,68600000.0
2009-05-21 00:05:00,149.3,149.34,149.295,149.31,31600000.0
2009-05-21 00:06:00,149.28,149.285,149.275,149.285,36000000.0
2009-05-21 00:07:00,149.285,149.31,149.285,149.29,43000000.0
2009-05-21 00:08:00,149.285,149.295,149.285,149.295,28400000.0
2009-05-21 00:09:00,149.295,149.305,149.29,149.305,32400000.0
2009-05-21 00:10:00,149.275,149.277,149.256,149.271,198000000.0
2009-05-21 00:11:00,149.3,149.315,149.3,149.315,10000000.0
2009-05-21 00:12:00,149.32,149.325,149.32,149.325,5000000.0
2009-05-21 00:13:00,149.335,149.335,149.31,149.31,37400000.0
2009-05-21 00:14:00,149.31,149.34,149.31,149.34,19000000.0
2009-05-21 00:15:00,149.33,149.36,149.33,149.36,20800000.0
2009-05-21 00:16:00,149.36,149.39,149.335,149.335,51200000.0
2009-05-21 00:17:00,149.335,149.335,149.335,149.335,5200000.0
2009-05-21 00:18:00,149.335,149.335,149.31,149.31,15000000.0
2009-05-21 00:19:00,149.315,149.315,149.295,149.305,35400000.0
2009-05-21 00:20:00,149.31,149.325,149.3,149.325,44800000.0
2009-05-21 00:21:00,149.32,149.39,149.32,149.39,95400000.0
2009-05-21 00:22:00,149.39,149.41,149.39,149.39,68000000.0
2009-05-21 00:23:00,149.405,149.41,149.38,149.38,41400000.0
2009-05-21 00:24:00,149.385,149.39,149.32,149.325,80600000.0
2009-05-21 00:25:00,149.32,149.32,149.28,149.28,32200000.0
2009-05-21 00:26:00,149.28,149.32,149.27,149.315,41800000.0
2009-05-21 00:27:00,149.32,149.32,149.285,149.29,73600000.0
2009-05-21 00:28:00,149.29,149.335,149.29,149.335,68000000.0
2009-05-21 00:29:00,149.34,149.35,149.32,149.32,43600000.0
2009-05-21 00:30:00,149.335,149.335,149.305,149.305,56600000.0
2009-05-21 00:31:00,149.305,149.315,149.3,149.31,39800000.0
2009-05-21 00:32:00,149.31,149.31,149.305,149.305,4600000.0
2009-05-21 00:33:00,149.269,149.278,149.251,149.268,74800000.0
2009-05-21 00:34:00,149.32,149.35,149.295,149.31,86600000.0
2009-05-21 00:35:00,149.325,149.345,149.31,149.33,37200000.0
2009-05-21 00:36:00,149.33,149.355,149.33,149.355,93800000.0
2009-05-21 00:37:00,149.365,149.37,149.355,149.37,38200000.0
2009-05-21 00:38:00,149.37,149.37,149.35,149.355,41000000.0
2009-05-21 00:39:00,149.365,149.42,149.35,149.42,33800000.0
2009-05-21 00:40:00,149.415,149.43,149.38,149.38,39600000.0
2009-05-21 00:41:00,149.38,149.38,149.345,149.345,21000000.0
2009-05-21 00:42:00,149.345,149.35,149.315,149.33,17000000.0
2009-05-21 00:43:00,149.33,149.375,149.33,149.375,23000000.0
2009-05-21 00:44:00,149.375,149.435,149.35,149.375,110800000.0
2009-05-21 00:45:00,149.375,149.375,149.32,149.325,174000000.0
2009-05-21 00:46:00,149.33,149.375,149.325,149.325,226200000.0
2009-05-21 00:47:00,149.34,149.34,149.325,149.34,28000000.0
2009-05-21 00:48:00,149.34,149.355,149.325,149.325,71600000.0
2009-05-21 00:49:00,149.335,149.39,149.335,149.39,133000000.0
2009-05-21 00:50:00,149.39,149.39,149.33,149.355,98400000.0
2009-05-21 00:51:00,149.355,149.355,149.33,149.33,57200000.0
2009-05-21 00:52:00,149.33,149.33,149.275,149.31,95800000.0
2009-05-21 00:53:00,149.31,149.33,149.285,149.32,94800000.0
2009-05-21 00:54:00,149.325,149.43,149.325,149.385,73600000.0
2009-05-21 00:55:00,149.38,149.395,149.36,149.36,58400000.0
2009-05-21 00:56:00,149.34,149.34,149.33,149.335,15800000.0
2009-05-21 00:57:00,149.335,149.34,149.28,149.34,91800000.0
2009-05-21 00:58:00,149.34,149.44,149.335,149.44,91800000.0
2009-05-21 00:59:00,149.44,149.525,149.405,149.44,227800000.0
2009-05-21 01:00:00,149.43,149.46,149.43,149.445,58400000.0
2009-05-21 01:01:00,149.445,149.475,149.355,149.37,40200000.0
2009-05-21 01:02:00,149.365,149.435,149.365,149.415,49600000.0
2009-05-21 01:03:00,149.415,149.435,149.355,149.4,118800000.0
2009-05-21 01:04:00,149.4,149.415,149.4,149.405,45400000.0
2009-05-21 01:05:00,149.4,149.415,149.4,149.415,14600000.0
2009-05-21 01:06:00,149.415,149.415,149.4,149.4,6400000.0
2009-05-21 01:07:00,149.4,149.405,149.4,149.4,45400000.0
2009-05-21 01:08:00,149.385,149.4,149.38,149.38,31200000.0
2009-05-21 01:09:00,149.365,149.395,149.35,149.36,132400000.0
2009-05-21 01:10:00,149.39,149.45,149.36,149.405,110800000.0
2009-05-21 01:11:00,149.405,149.415,149.355,149.375,146400000.0
2009-05-21 01:12:00,149.39,149.39,149.275,149.33,62400000.0
2009-05-21 01:13:00,149.305,149.37,149.285,149.3,66000000.0
2009-05-21 01:14:00,149.305,149.31,149.275,149.28,34200000.0
2009-05-21 01:15:00,149.28,149.285,149.28,149.28,18000000.0
2009-05-21 01:16:00,149.28,149.285,149.185,149.2,100200000.0
2009-05-21 01:17:00,149.225,149.23,149.205,149.22,69000000.0
2009-05-21 01:18:00,149.22,149.22,149.11,149.11,171200000.0
2009-05-21 01:19:00,149.11,149.115,149.005,149.055,179600000.0
2009-05-21 01:20:00,149.055,149.09,149.015,149.08,253200000.0
2009-05-21 01:21:00,149.08,149.14,149.07,149.12,144000000.0
2009-05-21 01:22:00,149.105,149.145,149.04,149.075,219000000.0
2009-05-21 01:23:00,149.075,149.095,148.925,148.955,327400000.0
2009-05-21 01:24:00,148.965,148.97,148.83,148.855,375000000.0
2009-05-21 01:25:00,148.85,148.95,148.85,148.95,382000000.0
2009-05-21 01:26:00,148.955,149.01,148.89,148.94,359200000.0
2009-05-21 01:27:00,148.95,149.02,148.945,149.02,174800000.0
2009-05-21 01:28:00,149.03,149.14,149.015,149.095,187800000.0
2009-05-21 01:29:00,149.08,149.1,149.065,149.1,74200000.0
2009-05-21 01:30:00,149.09,149.09,148.98,149.005,388600000.0
2009-05-21 01:31:00,149.02,149.07,148.995,149.065,260600000.0
2009-05-21 01:32:00,149.075,149.095,149.05,149.085,158400000.0
2009-05-21 01:33:00,149.085,149.155,149.02,149.075,260200000.0
2009-05-21 01:34:00,149.075,149.075,148.985,149.02,129200000.0
2009-05-21 01:35:00,149.015,149.04,149.005,149.005,28200000.0
2009-05-21 01:36:00,149.015,149.025,148.955,148.965,20800000.0
2009-05-21 01:37:00,148.95,149.0,148.95,148.995,39000000.0
2009-05-21 01:38:00,149.02,149.02,148.93,148.95,98000000.0
2009-05-21 01:39:00,148.96,148.96,148.88,148.93,224600000.0
2009-05-21 01:40:00,148.92,148.935,148.865,148.87,142600000.0
2009-05-21 01:41:00,148.87,148.895,148.855,148.865,125400000.0
2009-05-21 01:42:00,148.87,148.885,148.87,148.88,102800000.0
2009-05-21 01:43:00,148.88,148.88,148.88,148.88,14000000.0
2009-05-21 01:44:00,148.88,148.89,148.865,148.875,87800000.0
2009-05-21 01:45:00,148.865,148.905,148.865,148.905,141600000.0
2009-05-21 01:46:00,148.89,148.99,148.88,148.95,375000000.0
2009-05-21 01:47:00,148.955,148.98,148.94,148.955,212000000.0
2009-05-21 01:48:00,148.955,148.995,148.95,148.97,113000000.0
2009-05-21 01:49:00,148.97,149.0,148.945,148.98,155600000.0
2009-05-21 01:50:00,148.98,149.04,148.97,149.04,109000000.0
2009-05-21 01:51:00,149.025,149.03,148.985,149.0,59600000.0
2009-05-21 01:52:00,149.0,149.01,149.0,149.0,14600000.0
2009-05-21 01:53:00,149.005,149.05,149.0,149.05,181400000.0
2009-05-21 01:54:00,149.05,149.065,149.01,149.015,111400000.0
2009-05-21 01:55:00,149.02,149.035,148.96,149.015,265600000.0
2009-05-21 01:56:00,149.015,149.015,148.975,148.975,200600000.0
2009-05-21 01:57:00,148.97,149.02,148.97,148.975,75400000.0
2009-05-21 01:58:00,148.985,149.015,148.895,148.905,171600000.0
2009-05-21 01:59:00,148.915,148.935,148.865,148.935,254400000.0
2009-05-21 02:00:00,148.935,148.995,148.905,148.915,170200000.0
2009-05-21 02:01:00,148.915,148.93,148.905,148.91,59200000.0
2009-05-21 02:02:00,148.91,148.935,148.88,148.88,210800000.0
2009-05-21 02:03:00,148.9,148.9,148.76,148.78,261200000.0
2009-05-21 02:04:00,148.78,148.81,148.75,148.78,191600000.0
2009-05-21 02:05:00,148.775,148.805,148.645,148.7,416600000.0
2009-05-21 02:06:00,148.7,148.73,148.675,148.69,373000000.0
2009-05-21 02:07:00,148.69,148.7,148.615,148.615,280400000.0
2009-05-21 02:08:00,148.615,148.62,148.505,148.52,457400000.0
2009-05-21 02:09:00,148.515,148.6,148.42,148.585,361800000.0
2009-05-21 02:10:00,148.585,148.68,148.55,148.61,339600000.0
2009-05-21 02:11:00,148.615,148.615,148.51,148.545,528800000.0
2009-05-21 02:12:00,148.545,148.62,148.545,148.595,357800000.0
2009-05-21 02:13:00,148.555,148.6,148.555,148.6,385600000.0
2009-05-21 02:14:00,148.6,148.6,148.535,148.575,385600000.0
2009-05-21 02:15:00,148.575,148.6,148.545,148.55,266800000.0
2009-05-21 02:16:00,148.54,148.54,148.445,148.51,237600000.0
2009-05-21 02:17:00,148.51,148.6,148.5,148.545,370600000.0
2009-05-21 02:18:00,148.545,148.555,148.53,148.545,92000000.0
2009-05-21 02:19:00,148.545,148.585,148.53,148.555,97600000.0
2009-05-21 02:20:00,148.555,148.63,148.55,148.62,252200000.0
2009-05-21 02:21:00,148.625,148.635,148.595,148.63,239200000.0
2009-05-21 02:22:00,148.63,148.64,148.61,148.615,244800000.0
2009-05-21 02:23:00,148.615,148.615,148.56,148.58,131600000.0
2009-05-21 02:24:00,148.58,148.585,148.54,148.555,247200000.0
2009-05-21 02:25:00,148.55,148.615,148.545,148.615,52400000.0
2009-05-21 02:26:00,148.615,148.65,148.585,148.595,96200000.0
2009-05-21 02:27:00,148.6,148.66,148.6,148.645,79400000.0
2009-05-21 02:28:00,148.635,148.715,148.635,148.71,109400000.0
2009-05-21 02:29:00,148.705,148.705,148.625,148.66,247400000.0
2009-05-21 02:30:00,148.65,148.655,148.6,148.655,201800000.0
2009-05-21 02:31:00,148.655,148.655,148.61,148.645,204000000.0
2009-05-21 02:32:00,148.635,148.665,148.635,148.665,79400000.0
2009-05-21 02:33:00,148.67,148.845,148.67,148.845,172200000.0
2009-05-21 02:34:00,148.845,148.85,148.665,148.735,245400000.0
2009-05-21 02:35:00,148.735,148.75,148.7,148.75,78200000.0
2009-05-21 02:36:00,148.75,148.785,148.75,148.785,25400000.0
2009-05-21 02:37:00,148.785,148.86,148.785,148.845,104000000.0
2009-05-21 02:38:00,148.855,148.875,148.775,148.775,138600000.0
2009-05-21 02:39:00,148.765,148.8,148.765,148.785,117800000.0
2009-05-21 02:40:00,148.77,148.815,148.77,148.775,133800000.0
2009-05-21 02:41:00,148.775,148.79,148.77,148.78,128600000.0
2009-05-21 02:42:00,148.78,148.86,148.78,148.84,113400000.0
2009-05-21 02:43:00,148.84,148.87,148.82,148.82,181200000.0
2009-05-21 02:44:00,148.82,148.835,148.77,148.805,166400000.0
2009-05-21 02:45:00,148.81,148.825,148.765,148.81,109400000.0
2009-05-21 02:46:00,148.795,148.81,148.755,148.755,74400000.0
2009-05-21 02:47:00,148.765,148.78,148.74,148.755,193800000.0
2009-05-21 02:48:00,148.735,148.79,148.735,148.775,272400000.0
2009-05-21 02:49:00,148.78,148.78,148.7,148.725,171200000.0
2009-05-21 02:50:00,148.725,148.78,148.725,148.78,49000000.0
2009-05-21 02:51:00,148.78,148.825,148.735,148.815,245200000.0
2009-05-21 02:52:00,148.82,148.82,148.74,148.77,315800000.0
2009-05-21 02:53:00,148.76,148.8,148.745,148.755,239600000.0
2009-05-21 02:54:00,148.75,148.78,148.655,148.66,507200001.0
2009-05-21 02:55:00,148.595,148.675,148.52,148.565,405600000.0
2009-05-21 02:56:00,148.555,148.595,148.555,148.575,216000000.0
2009-05-21 02:57:00,148.575,148.59,148.485,148.535,179400000.0
2009-05-21 02:58:00,148.525,148.56,148.51,148.545,73200000.0
2009-05-21 02:59:00,148.55,148.56,148.49,148.49,175600000.0
2009-05-21 03:00:00,148.5,148.545,148.495,148.525,132400000.0
2009-05-21 03:01:00,148.53,148.59,148.525,148.56,128200000.0
2009-05-21 03:02:00,148.56,148.575,148.54,148.575,173400000.0
2009-05-21 03:03:00,148.575,148.63,148.575,148.62,97000000.0
2009-05-21 03:04:00,148.62,148.62,148.57,148.595,72600000.0
2009-05-21 03:05:00,148.585,148.635,148.565,148.61,109600000.0
2009-05-21 03:06:00,148.625,148.655,148.615,148.63,59800000.0
2009-05-21 03:07:00,148.635,148.735,148.635,148.715,76200000.0
2009-05-21 03:08:00,148.7,148.74,148.7,148.735,63600000.0
2009-05-21 03:09:00,148.745,148.775,148.725,148.765,254400000.0
2009-05-21 03:10:00,148.755,148.765,148.67,148.69,212200000.0
2009-05-21 03:11:00,148.695,148.74,148.695,148.725,187600000.0
2009-05-21 03:12:00,148.72,148.745,148.7,148.745,250600000.0
2009-05-21 03:13:00,148.75,148.795,148.72,148.77,418200000.0
2009-05-21 03:14:00,148.775,148.79,148.75,148.78,151000000.0
2009-05-21 03:15:00,148.78,148.795,148.77,148.78,144000000.0
2009-05-21 03:16:00,148.755,148.76,148.69,148.695,213000000.0
2009-05-21 03:17:00,148.705,148.75,148.705,148.75,115400000.0
2009-05-21 03:18:00,148.76,148.765,148.725,148.73,103200000.0
2009-05-21 03:19:00,148.72,148.725,148.695,148.715,70600000.0
2009-05-21 03:20:00,148.705,148.74,148.685,148.69,81800000.0
2009-05-21 03:21:00,148.685,148.685,148.63,148.63,65600000.0
2009-05-21 03:22:00,148.64,148.64,148.445,148.53,326000000.0
2009-05-21 03:23:00,148.545,148.565,148.51,148.525,408400000.0
2009-05-21 03:24:00,148.53,148.595,148.51,148.595,417000000.0
2009-05-21 03:25:00,148.59,148.595,148.51,148.54,181800000.0
2009-05-21 03:26:00,148.545,148.555,148.51,148.51,115600000.0
2009-05-21 03:27:00,148.525,148.56,148.495,148.52,171200000.0
2009-05-21 03:28:00,148.52,148.56,148.49,148.56,270400000.0
2009-05-21 03:29:00,148.545,148.565,148.505,148.52,168400000.0
2009-05-21 03:30:00,148.525,148.56,148.51,148.55,117400000.0
2009-05-21 03:31:00,148.55,148.56,148.525,148.56,96800000.0
2009-05-21 03:32:00,148.56,148.6,148.555,148.555,284000000.0
2009-05-21 03:33:00,148.56,148.56,148.47,148.535,272000000.0
2009-05-21 03:34:00,148.535,148.56,148.505,148.55,213200000.0
2009-05-21 03:35:00,148.56,148.605,148.55,148.565,203800000.0
2009-05-21 03:36:00,148.56,148.59,148.55,148.575,174400000.0
2009-05-21 03:37:00,148.58,148.59,148.545,148.55,198600000.0
2009-05-21 03:38:00,148.545,148.565,148.54,148.565,107400000.0
2009-05-21 03:39:00,148.575,148.61,148.575,148.59,239000000.0
2009-05-21 03:40:00,148.595,148.695,148.58,148.665,459400000.0
2009-05-21 03:41:00,148.68,148.75,148.665,148.75,170800000.0
2009-05-21 03:42:00,148.745,148.81,148.71,148.8,209200000.0
2009-05-21 03:43:00,148.79,148.815,148.765,148.78,211800000.0
2009-05-21 03:44:00,148.79,148.79,148.625,148.69,170600000.0
2009-05-21 03:45:00,148.69,148.76,148.67,148.75,65400000.0
2009-05-21 03:46:00,148.745,148.745,148.66,148.66,113600000.0
2009-05-21 03:47:00,148.67,148.68,148.645,148.645,238400000.0
2009-05-21 03:48:00,148.645,148.66,148.63,148.655,115000000.0
2009-05-21 03:49:00,148.655,148.7,148.65,148.675,283200000.0
2009-05-21 03:50:00,148.68,148.725,148.655,148.715,199200000.0
2009-05-21 03:51:00,148.71,148.71,148.66,148.675,119200000.0
2009-05-21 03:52:00,148.695,148.755,148.695,148.75,211800000.0
2009-05-21 03:53:00,148.74,148.75,148.725,148.75,72000000.0
2009-05-21 03:54:00,148.77,148.805,148.715,148.74,119200000.0
2009-05-21 03:55:00,148.73,148.74,148.705,148.73,78200000.0
2009-05-21 03:56:00,148.73,148.8,148.73,148.8,498200000.0
2009-05-21 03:57:00,148.79,148.79,148.775,148.78,28000000.0
2009-05-21 03:58:00,148.79,148.79,148.775,148.78,17800000.0
2009-05-21 03:59:00,148.775,148.85,148.735,148.85,108600000.0
2009-05-21 04:00:00,148.84,148.88,148.84,148.87,90600000.0
2009-05-21 04:01:00,148.87,148.87,148.79,148.815,108000000.0
2009-05-21 04:02:00,148.815,148.83,148.8,148.82,64200000.0
2009-05-21 04:03:00,148.825,148.845,148.805,148.825,35800000.0
2009-05-21 04:04:00,148.84,148.84,148.785,148.82,154500000.0
2009-05-21 04:05:00,148.825,148.89,148.825,148.89,354400000.0
2009-05-21 04:06:00,148.88,148.885,148.845,148.86,211400000.0
2009-05-21 04:07:00,148.855,148.855,148.815,148.82,180800000.0
2009-05-21 04:08:00,148.82,148.82,148.76,148.78,109600000.0
2009-05-21 04:09:00,148.79,148.805,148.78,148.78,30200000.0
2009-05-21 04:10:00,148.79,148.79,148.755,148.765,45600000.0
2009-05-21 04:11:00,148.77,148.78,148.745,148.775,137200000.0
2009-05-21 04:12:00,148.775,148.865,148.775,148.84,321600000.0
2009-05-21 04:13:00,148.835,148.84,148.78,148.805,96600000.0
2009-05-21 04:14:00,148.8,148.83,148.765,148.805,260200000.0
2009-05-21 04:15:00,148.795,148.995,148.795,148.995,222000000.0
2009-05-21 04:16:00,148.99,149.105,148.975,149.105,236600000.0
2009-05-21 04:17:00,149.1,149.1,149.0,149.015,382600000.0
2009-05-21 04:18:00,149.015,149.08,149.015,149.04,216000000.0
2009-05-21 04:19:00,149.04,149.045,148.995,148.995,294200000.0
2009-05-21 04:20:00,148.995,149.01,148.935,148.96,209000000.0
2009-05-21 04:21:00,148.96,148.96,148.925,148.945,95400000.0
2009-05-21 04:22:00,148.94,149.015,148.925,149.015,175600000.0
2009-05-21 04:23:00,149.015,149.06,148.995,149.045,178200000.0
2009-05-21 04:24:00,149.045,149.1,149.03,149.055,343400000.0
2009-05-21 04:25:00,149.065,149.11,149.065,149.1,259000000.0
2009-05-21 04:26:00,149.1,149.105,149.07,149.08,221000000.0
2009-05-21 04:27:00,149.08,149.13,149.065,149.09,253000000.0
2009-05-21 04:28:00,149.1,149.115,149.02,149.035,294200000.0
2009-05-21 04:29:00,149.035,149.035,149.0,149.0,148600000.0
2009-05-21 04:30:00,148.99,149.005,148.94,148.98,295000000.0
2009-05-21 04:31:00,148.99,149.02,148.98,149.015,141200000.0
2009-05-21 04:32:00,149.01,149.055,149.01,149.01,237600000.0
2009-05-21 04:33:00,149.01,149.08,149.01,149.08,128200000.0
2009-05-21 04:34:00,149.075,149.145,149.06,149.115,354600000.0
2009-05-21 04:35:00,149.14,149.185,149.125,149.185,223800000.0
2009-05-21 04:36:00,149.185,149.36,149.18,149.36,331800000.0
2009-05-21 04:37:00,149.33,149.415,149.315,149.385,272200000.0
2009-05-21 04:38:00,149.39,149.44,149.37,149.44,227600000.0
2009-05-21 04:39:00,149.44,149.45,149.365,149.39,209800000.0
2009-05-21 04:40:00,149.405,149.415,149.305,149.325,96400000.0
2009-05-21 04:41:00,149.325,149.335,149.3,149.31,240800000.0
2009-05-21 04:42:00,149.31,149.32,149.225,149.255,246400000.0
2009-05-21 04:43:00,149.25,149.265,149.24,149.24,79400000.0
2009-05-21 04:44:00,149.25,149.32,149.225,149.25,233200000.0
2009-05-21 04:45:00,149.25,149.27,149.205,149.245,115200000.0
2009-05-21 04:46:00,149.245,149.245,149.195,149.21,98600000.0
2009-05-21 04:47:00,149.225,149.225,149.205,149.21,31800000.0
2009-05-21 04:48:00,149.21,149.27,149.205,149.24,123400000.0
2009-05-21 04:49:00,149.24,149.35,149.24,149.265,166600000.0
2009-05-21 04:50:00,149.27,149.29,149.27,149.28,85400000.0
2009-05-21 04:51:00,149.29,149.35,149.29,149.35,43800000.0
2009-05-21 04:52:00,149.35,149.35,149.33,149.33,24800000.0
2009-05-21 04:53:00,149.325,149.33,149.295,149.295,108200000.0
2009-05-21 04:54:00,149.295,149.355,149.275,149.345,144800000.0
2009-05-21 04:55:00,149.345,149.415,149.34,149.38,328000000.0
2009-05-21 04:56:00,149.375,149.375,149.305,149.345,303600000.0
2009-05-21 04:57:00,149.345,149.345,149.315,149.315,72600000.0
2009-05-21 04:58:00,149.3,149.33,149.295,149.315,157400000.0
2009-05-21 04:59:00,149.33,149.37,149.29,149.345,129600000.0
2009-05-21 05:00:00,149.345,149.37,149.305,149.305,135200000.0
2009-05-21 05:01:00,149.3,149.42,149.3,149.385,173600000.0
2009-05-21 05:02:00,149.38,149.395,149.35,149.375,103600000.0
2009-05-21 05:03:00,149.375,149.375,149.335,149.36,75800000.0
2009-05-21 05:04:00,149.36,149.375,149.36,149.37,57200000.0
2009-05-21 05:05:00,149.37,149.38,149.36,149.37,148800000.0
2009-05-21 05:06:00,149.37,149.37,149.36,149.365,117600000.0
2009-05-21 05:07:00,149.365,149.365,149.305,149.31,196000000.0
2009-05-21 05:08:00,149.3,149.315,149.215,149.26,245200000.0
2009-05-21 05:09:00,149.245,149.265,149.24,149.255,57600000.0
2009-05-21 05:10:00,149.255,149.28,149.23,149.28,161600000.0
2009-05-21 05:11:00,149.28,149.295,149.25,149.26,150400000.0
2009-05-21 05:12:00,149.26,149.29,149.245,149.265,116800000.0
2009-05-21 05:13:00,149.27,149.27,149.235,149.245,68800000.0
2009-05-21 05:14:00,149.245,149.245,149.195,149.205,169800000.0
2009-05-21 05:15:00,149.21,149.26,149.21,149.245,143200000.0
2009-05-21 05:16:00,149.245,149.295,149.245,149.245,297000000.0
2009-05-21 05:17:00,149.245,149.265,149.235,149.265,130800000.0
2009-05-21 05:18:00,149.265,149.31,149.25,149.275,171400000.0
2009-05-21 05:19:00,149.275,149.315,149.275,149.315,53400000.0
2009-05-21 05:20:00,149.315,149.36,149.295,149.34,312000000.0
2009-05-21 05:21:00,149.355,149.355,149.25,149.25,270400000.0
2009-05-21 05:22:00,149.25,149.25,149.175,149.195,345200000.0
2009-05-21 05:23:00,149.195,149.24,149.19,149.22,210200000.0
2009-05-21 05:24:00,149.22,149.22,149.15,149.17,267200000.0
2009-05-21 05:25:00,149.17,149.22,149.17,149.185,152600000.0
2009-05-21 05:26:00,149.185,149.21,149.165,149.195,304000000.0
2009-05-21 05:27:00,149.195,149.23,149.195,149.205,150600000.0
2009-05-21 05:28:00,149.215,149.215,149.175,149.175,51000000.0
2009-05-21 05:29:00,149.185,149.185,149.155,149.16,86800000.0
2009-05-21 05:30:00,149.165,149.195,149.165,149.18,161600000.0
2009-05-21 05:31:00,149.18,149.21,149.18,149.2,182400000.0
2009-05-21 05:32:00,149.19,149.2,149.175,149.18,31200000.0
2009-05-21 05:33:00,149.18,149.205,149.175,149.185,129200000.0
2009-05-21 05:34:00,149.185,149.215,149.165,149.215,89600000.0
2009-05-21 05:35:00,149.2,149.26,149.195,149.245,171600000.0
2009-05-21 05:36:00,149.245,149.255,149.235,149.255,54600000.0
2009-05-21 05:37:00,149.26,149.38,149.245,149.35,253000000.0
2009-05-21 05:38:00,149.35,149.35,149.33,149.34,104200000.0
2009-05-21 05:39:00,149.34,149.34,149.305,149.31,201600000.0
2009-05-21 05:40:00,149.32,149.34,149.295,149.305,307200000.0
2009-05-21 05:41:00,149.305,149.305,149.23,149.305,111800000.0
2009-05-21 05:42:00,149.305,149.38,149.275,149.37,123600000.0
2009-05-21 05:43:00,149.375,149.375,149.28,149.35,324000000.0
2009-05-21 05:44:00,149.35,149.35,149.31,149.32,132800000.0
2009-05-21 05:45:00,149.32,149.36,149.315,149.355,286400000.0
2009-05-21 05:46:00,149.355,149.375,149.35,149.35,105600000.0
2009-05-21 05:47:00,149.355,149.385,149.34,149.38,57600000.0
2009-05-21 05:48:00,149.385,149.46,149.385,149.46,182400000.0
2009-05-21 05:49:00,149.46,149.48,149.435,149.44,348800000.0
2009-05-21 05:50:00,149.415,149.415,149.335,149.37,291200000.0
2009-05-21 05:51:00,149.375,149.405,149.32,149.32,128000000.0
2009-05-21 05:52:00,149.315,149.365,149.31,149.355,216000000.0
2009-05-21 05:53:00,149.355,149.375,149.35,149.37,219200000.0
2009-05-21 05:54:00,149.34,149.36,149.3,149.3,293000000.0
2009-05-21 05:55:00,149.29,149.305,149.225,149.23,397800000.0
2009-05-21 05:56:00,149.23,149.24,149.195,149.195,262200000.0
2009-05-21 05:57:00,149.205,149.27,149.205,149.235,177200000.0
2009-05-21 05:58:00,149.245,149.26,149.235,149.26,96000000.0
2009-05-21 05:59:00,149.26,149.26,149.245,149.25,66400000.0
2009-05-21 06:00:00,149.245,149.245,149.215,149.23,126400000.0
2009-05-21 06:01:00,149.235,149.235,149.225,149.23,35800000.0
2009-05-21 06:02:00,149.235,149.26,149.235,149.255,110200000.0
2009-05-21 06:03:00,149.255,149.265,149.255,149.265,63200000.0
2009-05-21 06:04:00,149.255,149.28,149.245,149.28,87600000.0
2009-05-21 06:05:00,149.275,149.305,149.275,149.275,109400000.0
2009-05-21 06:06:00,149.27,149.27,149.245,149.255,226400000.0
2009-05-21 06:07:00,149.255,149.265,149.245,149.265,35200000.0
2009-05-21 06:08:00,149.265,149.265,149.24,149.26,112000000.0
2009-05-21 06:09:00,149.26,149.265,149.245,149.25,41600000.0
2009-05-21 06:10:00,149.265,149.315,149.26,149.29,105600000.0
2009-05-21 06:11:00,149.295,149.32,149.29,149.305,137600000.0
2009-05-21 06:12:00,149.315,149.34,149.315,149.325,52800000.0
2009-05-21 06:13:00,149.325,149.325,149.26,149.26,137800000.0
2009-05-21 06:14:00,149.26,149.275,149.26,149.275,25200000.0
2009-05-21 06:15:00,149.265,149.275,149.205,149.215,162400000.0
2009-05-21 06:16:00,149.2,149.215,149.16,149.16,109400000.0
2009-05-21 06:17:00,149.16,149.18,149.16,149.17,120600000.0
2009-05-21 06:18:00,149.17,149.195,149.135,149.185,154200000.0
2009-05-21 06:19:00,149.185,149.22,149.185,149.205,233200000.0
2009-05-21 06:20:00,149.215,149.23,149.205,149.21,124600000.0
2009-05-21 06:21:00,149.22,149.22,149.22,149.22,2200000.0
2009-05-21 06:22:00,149.22,149.22,149.17,149.18,155800000.0
2009-05-21 06:23:00,149.185,149.21,149.185,149.195,101600000.0
2009-05-21 06:24:00,149.205,149.205,149.195,149.195,57000000.0
2009-05-21 06:25:00,149.2,149.215,149.2,149.21,121800000.0
2009-05-21 06:26:00,149.225,149.24,149.205,149.205,183800000.0
2009-05-21 06:27:00,149.205,149.235,149.205,149.235,67200000.0
2009-05-21 06:28:00,149.235,149.245,149.215,149.215,209400000.0
2009-05-21 06:29:00,149.215,149.225,149.195,149.195,202600000.0
2009-05-21 06:30:00,149.195,149.21,149.17,149.18,414800000.0
2009-05-21 06:31:00,149.18,149.185,149.125,149.15,294200000.0
2009-05-21 06:32:00,149.15,149.205,149.15,149.165,171600000.0
2009-05-21 06:33:00,149.16,149.17,149.16,149.17,45800000.0
2009-05-21 06:34:00,149.17,149.17,149.15,149.15,178400000.0
2009-05-21 06:35:00,149.16,149.18,149.16,149.17,122600000.0
2009-05-21 06:36:00,149.17,149.17,149.15,149.155,70200000.0
2009-05-21 06:37:00,149.16,149.17,149.135,149.135,111400000.0
2009-05-21 06:38:00,149.135,149.15,149.115,149.14,81600000.0
2009-05-21 06:39:00,149.15,149.15,149.085,149.09,57200000.0
2009-05-21 06:40:00,149.09,149.09,148.975,148.975,288800000.0
2009-05-21 06:41:00,148.975,148.975,148.95,148.96,176200000.0
2009-05-21 06:42:00,148.96,148.975,148.895,148.895,311800000.0
2009-05-21 06:43:00,148.895,148.935,148.87,148.875,419000000.0
2009-05-21 06:44:00,148.9,148.965,148.9,148.945,254600000.0
2009-05-21 06:45:00,148.945,148.955,148.945,148.95,64400000.0
2009-05-21 06:46:00,148.955,148.96,148.93,148.94,89600000.0
2009-05-21 06:47:00,148.91,148.95,148.875,148.925,199600000.0
2009-05-21 06:48:00,148.92,148.93,148.82,148.825,207600000.0
2009-05-21 06:49:00,148.825,148.965,148.815,148.93,198400000.0
2009-05-21 06:50:00,148.93,148.955,148.89,148.94,83000000.0
2009-05-21 06:51:00,148.955,148.965,148.935,148.94,92800000.0
2009-05-21 06:52:00,148.935,148.995,148.93,148.955,206400000.0
2009-05-21 06:53:00,148.955,148.96,148.91,148.93,87000000.0
2009-05-21 06:54:00,148.92,148.935,148.87,148.885,160000000.0
2009-05-21 06:55:00,148.89,148.975,148.885,148.96,126400000.0
2009-05-21 06:56:00,148.96,149.01,148.94,148.995,229400000.0
2009-05-21 06:57:00,149.01,149.06,148.975,148.98,83400000.0
2009-05-21 06:58:00,148.975,148.98,148.935,148.95,112800000.0
2009-05-21 06:59:00,148.945,148.97,148.935,148.955,101800000.0
2009-05-21 07:00:00,148.955,148.965,148.925,148.93,94400000.0
2009-05-21 07:01:00,148.935,148.935,148.905,148.905,99800000.0
2009-05-21 07:02:00,148.905,148.93,148.905,148.93,280600000.0
2009-05-21 07:03:00,148.915,148.93,148.915,148.92,134800000.0
2009-05-21 07:04:00,148.92,148.94,148.92,148.94,56200000.0
2009-05-21 07:05:00,148.94,148.95,148.915,148.94,170400000.0
2009-05-21 07:06:00,148.945,148.955,148.915,148.935,127200000.0
2009-05-21 07:07:00,148.92,148.97,148.915,148.945,103000000.0
2009-05-21 07:08:00,148.945,148.955,148.94,148.955,86800000.0
2009-05-21 07:09:00,148.955,149.0,148.945,148.955,300400000.0
2009-05-21 07:10:00,148.955,148.975,148.955,148.97,212200000.0
2009-05-21 07:11:00,148.97,149.03,148.96,149.015,336600000.0
2009-05-21 07:12:00,149.02,149.045,148.985,148.985,178200000.0
2009-05-21 07:13:00,148.985,149.005,148.98,148.995,58600000.0
2009-05-21 07:14:00,148.995,148.995,148.965,148.975,58800000.0
2009-05-21 07:15:00,148.975,148.975,148.955,148.975,52400000.0
2009-05-21 07:16:00,148.97,149.025,148.97,148.995,105800000.0
2009-05-21 07:17:00,149.01,149.025,148.995,149.025,151000000.0
2009-05-21 07:18:00,149.01,149.045,148.995,149.03,148800000.0
2009-05-21 07:19:00,149.03,149.035,148.985,149.015,168400000.0
2009-05-21 07:20:00,148.985,148.995,148.975,148.975,87600000.0
2009-05-21 07:21:00,148.985,148.99,148.975,148.975,57600000.0
2009-05-21 07:22:00,148.985,148.985,148.985,148.985,46400000.0
2009-05-21 07:23:00,148.985,149.01,148.985,149.0,212800000.0
2009-05-21 07:24:00,149.0,149.01,148.945,148.96,133600000.0
2009-05-21 07:25:00,148.965,148.965,148.94,148.955,169600000.0
2009-05-21 07:26:00,148.95,148.96,148.92,148.92,122000000.0
2009-05-21 07:27:00,148.935,148.98,148.935,148.98,137600000.0
2009-05-21 07:28:00,148.975,148.975,148.955,148.955,39200000.0
2009-05-21 07:29:00,148.955,148.955,148.885,148.91,212600000.0
2009-05-21 07:30:00,148.91,148.97,148.91,148.965,94600000.0
2009-05-21 07:31:00,148.965,148.985,148.955,148.985,161000000.0
2009-05-21 07:32:00,149.005,149.005,148.95,148.95,184000000.0
2009-05-21 07:33:00,148.955,148.96,148.94,148.955,103600000.0
2009-05-21 07:34:00,148.95,148.96,148.94,148.955,239600000.0
2009-05-21 07:35:00,148.97,148.985,148.935,148.935,229800000.0
2009-05-21 07:36:00,148.945,148.97,148.94,148.94,142800000.0
2009-05-21 07:37:00,148.94,148.995,148.925,148.99,178800000.0
2009-05-21 07:38:00,148.995,149.0,148.985,148.99,172800000.0
2009-05-21 07:39:00,148.99,149.01,148.96,148.98,289600000.0
2009-05-21 07:40:00,148.97,149.01,148.865,148.875,301600000.0
2009-05-21 07:41:00,148.88,148.945,148.86,148.86,323000000.0
2009-05-21 07:42:00,148.86,149.0,148.86,148.985,254000000.0
2009-05-21 07:43:00,148.99,149.03,148.955,148.96,203000000.0
2009-05-21 07:44:00,148.94,148.965,148.9,148.905,196800000.0
2009-05-21 07:45:00,148.905,148.99,148.905,148.975,245800000.0
2009-05-21 07:46:00,148.975,149.0,148.96,148.975,172800000.0
2009-05-21 07:47:00,148.98,148.985,148.96,148.965,126400000.0
2009-05-21 07:48:00,148.975,148.975,148.955,148.96,152200000.0
2009-05-21 07:49:00,148.97,148.985,148.96,148.975,38200000.0
2009-05-21 07:50:00,148.965,148.98,148.905,148.905,339600000.0
2009-05-21 07:51:00,148.91,148.93,148.9,148.9,75400000.0
2009-05-21 07:52:00,148.9,148.94,148.89,148.94,76000000.0
2009-05-21 07:53:00,148.94,148.95,148.915,148.945,80800000.0
2009-05-21 07:54:00,148.94,148.95,148.94,148.95,10800000.0
2009-05-21 07:55:00,148.955,148.955,148.94,148.94,14000000.0
2009-05-21 07:56:00,148.94,148.965,148.935,148.935,99800000.0
2009-05-21 07:57:00,148.935,149.02,148.935,148.985,136400000.0
2009-05-21 07:58:00,148.985,149.065,148.98,149.065,121400000.0
2009-05-21 07:59:00,149.055,149.095,149.025,149.05,396000000.0
2009-05-21 08:00:00,149.05,149.085,149.02,149.08,209000000.0
2009-05-21 08:01:00,149.085,149.12,149.05,149.095,212600000.0
2009-05-21 08:02:00,149.085,149.195,149.085,149.165,453200000.0
2009-05-21 08:03:00,149.165,149.22,149.09,149.205,423000000.0
2009-05-21 08:04:00,149.19,149.205,149.125,149.135,643800000.0
2009-05-21 08:05:00,149.145,149.19,149.14,149.175,325600000.0
2009-05-21 08:06:00,149.185,149.21,149.155,149.16,138200000.0
2009-05-21 08:07:00,149.16,149.31,149.15,149.305,302800000.0
2009-05-21 08:08:00,149.32,149.42,149.3,149.42,585400000.0
2009-05-21 08:09:00,149.43,149.44,149.285,149.36,419200000.0
2009-05-21 08:10:00,149.32,149.43,149.295,149.41,561800000.0
2009-05-21 08:11:00,149.41,149.5,149.345,149.5,554200000.0
2009-05-21 08:12:00,149.5,149.535,149.47,149.51,345600000.0
2009-05-21 08:13:00,149.52,149.54,149.5,149.5,344000000.0
2009-05-21 08:14:00,149.49,149.515,149.38,149.415,384600000.0
2009-05-21 08:15:00,149.4,149.45,149.375,149.395,391800000.0
2009-05-21 08:16:00,149.38,149.4,149.34,149.355,169800000.0
2009-05-21 08:17:00,149.38,149.41,149.335,149.34,365800000.0
2009-05-21 08:18:00,149.34,149.35,149.325,149.34,185400000.0
2009-05-21 08:19:00,149.34,149.38,149.33,149.345,253600000.0
2009-05-21 08:20:00,149.34,149.365,149.3,149.35,353800000.0
2009-05-21 08:21:00,149.35,149.485,149.345,149.485,391800000.0
2009-05-21 08:22:00,149.485,149.52,149.44,149.52,197000000.0
2009-05-21 08:23:00,149.525,149.615,149.525,149.605,204200000.0
2009-05-21 08:24:00,149.62,149.625,149.49,149.5,277200000.0
2009-05-21 08:25:00,149.5,149.58,149.49,149.495,116000000.0
2009-05-21 08:26:00,149.495,149.535,149.47,149.51,143600000.0
2009-05-21 08:27:00,149.525,149.59,149.515,149.53,214600000.0
2009-05-21 08:28:00,149.53,149.535,149.51,149.53,41200000.0
2009-05-21 08:29:00,149.53,149.56,149.485,149.495,58400000.0
2009-05-21 08:30:00,149.505,149.54,149.505,149.52,67800000.0
2009-05-21 08:31:00,149.515,149.615,149.51,149.6,108600000.0
2009-05-21 08:32:00,149.6,149.655,149.58,149.625,122000000.0
2009-05-21 08:33:00,149.625,149.705,149.57,149.67,305800000.0
2009-05-21 08:34:00,149.665,149.665,149.58,149.595,313400000.0
2009-05-21 08:35:00,149.595,149.595,149.455,149.46,496400000.0
2009-05-21 08:36:00,149.46,149.46,149.31,149.32,427200000.0
2009-05-21 08:37:00,149.315,149.38,149.26,149.375,406400000.0
2009-05-21 08:38:00,149.37,149.405,149.325,149.405,299400000.0
2009-05-21 08:39:00,149.415,149.495,149.415,149.445,371000000.0
2009-05-21 08:40:00,149.455,149.455,149.41,149.41,260200000.0
2009-05-21 08:41:00,149.41,149.42,149.375,149.42,235200000.0
2009-05-21 08:42:00,149.43,149.495,149.43,149.46,226000000.0
2009-05-21 08:43:00,149.46,149.555,149.46,149.505,397200000.0
2009-05-21 08:44:00,149.49,149.62,149.485,149.605,382000000.0
2009-05-21 08:45:00,149.595,149.62,149.47,149.47,460400000.0
2009-05-21 08:46:00,149.465,149.565,149.43,149.545,398000000.0
2009-05-21 08:47:00,149.545,149.67,149.545,149.56,595400000.0
2009-05-21 08:48:00,149.555,149.605,149.55,149.585,259800000.0
2009-05-21 08:49:00,149.585,149.59,149.505,149.525,518200000.0
2009-05-21 08:50:00,149.525,149.525,149.455,149.505,414600000.0
2009-05-21 08:51:00,149.505,149.535,149.48,149.5,418800000.0
2009-05-21 08:52:00,149.5,149.525,149.475,149.505,372000000.0
2009-05-21 08:53:00,149.505,149.54,149.495,149.535,313400001.0
2009-05-21 08:54:00,149.535,149.54,149.455,149.46,192200000.0
2009-05-21 08:55:00,149.46,149.46,149.365,149.445,372600000.0
2009-05-21 08:56:00,149.445,149.475,149.41,149.43,607600000.0
2009-05-21 08:57:00,149.435,149.52,149.425,149.46,417600000.0
2009-05-21 08:58:00,149.46,149.56,149.405,149.48,493800000.0
2009-05-21 08:59:00,149.48,149.56,149.465,149.555,314800000.0
2009-05-21 09:00:00,149.56,149.565,149.485,149.535,506400000.0
2009-05-21 09:01:00,149.53,149.595,149.505,149.545,489200000.0
2009-05-21 09:02:00,149.535,149.57,149.43,149.455,506000000.0
2009-05-21 09:03:00,149.45,149.51,149.43,149.455,530200000.0
2009-05-21 09:04:00,149.455,149.455,149.38,149.385,383000000.0
2009-05-21 09:05:00,149.385,149.385,149.23,149.24,355400000.0
2009-05-21 09:06:00,149.24,149.335,149.23,149.335,348800000.0
2009-05-21 09:07:00,149.35,149.35,149.25,149.32,296000000.0
2009-05-21 09:08:00,149.32,149.4,149.26,149.4,568600000.0
2009-05-21 09:09:00,149.415,149.505,149.385,149.465,394000000.0
2009-05-21 09:10:00,149.48,149.51,149.41,149.495,445199999.0
2009-05-21 09:11:00,149.5,149.515,149.465,149.465,226000000.0
2009-05-21 09:12:00,149.465,149.635,149.465,149.635,533800000.0
2009-05-21 09:13:00,149.635,149.65,149.565,149.62,568600000.0
2009-05-21 09:14:00,149.6,149.71,149.555,149.675,419400000.0
2009-05-21 09:15:00,149.665,149.8,149.665,149.745,705400001.0
2009-05-21 09:16:00,149.745,149.805,149.725,149.805,588800000.0
2009-05-21 09:17:00,149.81,149.815,149.755,149.79,548999999.0
2009-05-21 09:18:00,149.79,149.935,149.755,149.855,587000000.0
2009-05-21 09:19:00,149.85,149.905,149.835,149.895,601600000.0
2009-05-21 09:20:00,149.89,149.925,149.855,149.925,342400000.0
2009-05-21 09:21:00,149.93,149.93,149.79,149.79,567200000.0
2009-05-21 09:22:00,149.785,149.855,149.785,149.8,458600000.0
2009-05-21 09:23:00,149.795,149.86,149.75,149.775,424000000.0
2009-05-21 09:24:00,149.775,149.82,149.755,149.8,548000001.0
2009-05-21 09:25:00,149.795,149.81,149.745,149.76,395800000.0
2009-05-21 09:26:00,149.75,149.77,149.72,149.725,404400000.0
2009-05-21 09:27:00,149.715,149.78,149.705,149.765,294400000.0
2009-05-21 09:28:00,149.79,149.875,149.77,149.815,565000000.0
2009-05-21 09:29:00,149.81,149.81,149.7,149.73,652000000.0
2009-05-21 09:30:00,149.73,149.75,149.695,149.715,383200000.0
2009-05-21 09:31:00,149.715,149.805,149.71,149.745,476400000.0
2009-05-21 09:32:00,149.75,149.795,149.735,149.775,246600000.0
2009-05-21 09:33:00,149.775,149.82,149.75,149.785,444200000.0
2009-05-21 09:34:00,149.78,149.785,149.75,149.75,463400000.0
2009-05-21 09:35:00,149.75,149.75,149.605,149.625,315800000.0
2009-05-21 09:36:00,149.625,149.64,149.53,149.57,401600000.0
2009-05-21 09:37:00,149.585,149.585,149.49,149.49,557200000.0
2009-05-21 09:38:00,149.49,149.55,149.49,149.525,553000000.0
2009-05-21 09:39:00,149.52,149.56,149.505,149.515,419800000.0
2009-05-21 09:40:00,149.515,149.53,149.34,149.41,492400000.0
2009-05-21 09:41:00,149.41,149.41,149.285,149.385,504200000.0
2009-05-21 09:42:00,149.39,149.4,149.295,149.305,372000000.0
2009-05-21 09:43:00,149.305,149.39,149.285,149.34,430200000.0
2009-05-21 09:44:00,149.33,149.395,149.245,149.395,627200000.0
2009-05-21 09:45:00,149.4,149.4,149.34,149.34,466200000.0
2009-05-21 09:46:00,149.35,149.38,149.335,149.36,371800000.0
2009-05-21 09:47:00,149.365,149.425,149.365,149.425,354800000.0
2009-05-21 09:48:00,149.435,149.435,149.38,149.395,283600000.0
2009-05-21 09:49:00,149.395,149.42,149.38,149.385,207200000.0
2009-05-21 09:50:00,149.385,149.41,149.31,149.31,472800000.0
2009-05-21 09:51:00,149.31,149.325,149.225,149.315,494600000.0
2009-05-21 09:52:00,149.315,149.44,149.29,149.425,269600000.0
2009-05-21 09:53:00,149.425,149.455,149.385,149.405,284000000.0
2009-05-21 09:54:00,149.4,149.49,149.395,149.395,429800000.0
2009-05-21 09:55:00,149.385,149.395,149.34,149.355,410200000.0
2009-05-21 09:56:00,149.36,149.47,149.36,149.43,269200000.0
2009-05-21 09:57:00,149.425,149.425,149.375,149.395,383400000.0
2009-05-21 09:58:00,149.395,149.54,149.38,149.53,482000000.0
2009-05-21 09:59:00,149.53,149.535,149.495,149.505,441000000.0
2009-05-21 10:00:00,149.515,149.55,149.495,149.515,319200000.0
2009-05-21 10:01:00,149.53,149.575,149.48,149.54,210200000.0
2009-05-21 10:02:00,149.54,149.61,149.535,149.59,232400000.0
2009-05-21 10:03:00,149.59,149.61,149.555,149.56,391600000.0
2009-05-21 10:04:00,149.555,149.72,149.545,149.71,224400000.0
2009-05-21 10:05:00,149.71,149.71,149.615,149.62,324200000.0
2009-05-21 10:06:00,149.62,149.675,149.58,149.6,382400000.0
2009-05-21 10:07:00,149.605,149.64,149.585,149.62,315000000.0
2009-05-21 10:08:00,149.62,149.695,149.575,149.64,419400000.0
2009-05-21 10:09:00,149.64,149.67,149.57,149.61,546200000.0
2009-05-21 10:10:00,149.605,149.685,149.585,149.685,225600000.0
2009-05-21 10:11:00,149.675,149.715,149.625,149.655,412400000.0
2009-05-21 10:12:00,149.655,149.66,149.57,149.585,337400001.0
2009-05-21 10:13:00,149.585,149.605,149.5,149.505,235400000.0
2009-05-21 10:14:00,149.51,149.52,149.435,149.445,317200000.0
2009-05-21 10:15:00,149.45,149.55,149.435,149.54,369200000.0
2009-05-21 10:16:00,149.545,149.545,149.46,149.5,282600000.0
2009-05-21 10:17:00,149.5,149.51,149.465,149.51,181800000.0
2009-05-21 10:18:00,149.51,149.53,149.44,149.47,290800000.0
2009-05-21 10:19:00,149.47,149.545,149.455,149.525,181400000.0
2009-05-21 10:20:00,149.535,149.535,149.365,149.37,275600000.0
2009-05-21 10:21:00,149.385,149.405,149.285,149.285,378800000.0
2009-05-21 10:22:00,149.27,149.33,149.19,149.225,298000000.0
2009-05-21 10:23:00,149.215,149.235,148.485,148.5,399500000.0
2009-05-21 10:24:00,148.5,148.5,148.33,148.435,426200000.0
2009-05-21 10:25:00,148.41,148.515,148.41,148.44,343800001.0
2009-05-21 10:26:00,148.435,148.44,147.63,147.75,273640000.0
2009-05-21 10:27:00,147.745,147.77,147.355,147.385,402400000.0
2009-05-21 10:28:00,147.385,147.85,147.35,147.77,347100000.0
2009-05-21 10:29:00,147.78,147.94,147.66,147.86,337000000.0
2009-05-21 10:30:00,147.855,148.03,147.715,147.99,464497000.0
2009-05-21 10:31:00,147.98,148.135,147.94,148.03,420800000.0
2009-05-21 10:32:00,148.0,148.04,147.89,147.935,405200000.0
2009-05-21 10:33:00,147.935,147.94,147.5,147.5,451400000.0
2009-05-21 10:34:00,147.495,147.68,147.47,147.62,324200000.0
2009-05-21 10:35:00,147.63,147.68,147.575,147.625,233200000.0
2009-05-21 10:36:00,147.64,147.71,147.57,147.585,279200000.0
2009-05-21 10:37:00,147.585,147.785,147.585,147.725,207500000.0
2009-05-21 10:38:00,147.725,147.735,147.62,147.69,262200000.0
2009-05-21 10:39:00,147.68,147.685,147.485,147.655,336400000.0
2009-05-21 10:40:00,147.66,147.67,147.435,147.46,214000000.0
2009-05-21 10:41:00,147.45,147.46,147.325,147.33,542200000.0
2009-05-21 10:42:00,147.335,147.355,147.18,147.26,414097000.0
2009-05-21 10:43:00,147.255,147.415,147.23,147.405,243800000.0
2009-05-21 10:44:00,147.41,147.655,147.38,147.635,275800000.0
2009-05-21 10:45:00,147.625,147.665,147.43,147.43,342800000.0
2009-05-21 10:46:00,147.43,147.445,147.33,147.4,233800000.0
2009-05-21 10:47:00,147.4,147.405,147.185,147.19,258400000.0
2009-05-21 10:48:00,147.19,147.21,146.995,147.165,304600000.0
2009-05-21 10:49:00,147.13,147.225,147.065,147.225,230000000.0
2009-05-21 10:50:00,147.22,147.225,146.85,146.9,300200000.0
2009-05-21 10:51:00,146.895,146.99,146.885,146.97,297400000.0
2009-05-21 10:52:00,146.985,147.235,146.95,147.235,248000000.0
2009-05-21 10:53:00,147.235,147.32,147.2,147.275,305200000.0
2009-05-21 10:54:00,147.285,147.32,146.99,147.0,330800000.0
2009-05-21 10:55:00,147.005,147.045,146.96,147.015,170800000.0
2009-05-21 10:56:00,147.01,147.085,146.995,147.08,206200000.0
2009-05-21 10:57:00,147.08,147.085,146.855,146.895,222200000.0
2009-05-21 10:58:00,146.89,147.055,146.845,147.055,259100000.0
2009-05-21 10:59:00,147.05,147.275,147.05,147.27,275600000.0
2009-05-21 11:00:00,147.27,147.53,147.27,147.485,287800000.0
2009-05-21 11:01:00,147.48,147.51,147.41,147.455,438600000.0
2009-05-21 11:02:00,147.47,147.47,147.31,147.315,271400000.0
2009-05-21 11:03:00,147.32,147.33,147.245,147.245,276000000.0
2009-05-21 11:04:00,147.245,147.27,147.19,147.23,228400000.0
2009-05-21 11:05:00,147.22,147.25,147.17,147.225,213000000.0
2009-05-21 11:06:00,147.215,147.54,147.215,147.54,232200000.0
2009-05-21 11:07:00,147.545,147.63,147.465,147.595,315800000.0
2009-05-21 11:08:00,147.59,147.59,147.43,147.43,371800000.0
2009-05-21 11:09:00,147.43,147.5,147.365,147.405,243000000.0
2009-05-21 11:10:00,147.405,147.48,147.405,147.455,128600000.0
2009-05-21 11:11:00,147.46,147.465,147.365,147.365,146200000.0
2009-05-21 11:12:00,147.39,147.405,147.26,147.3,248200000.0
2009-05-21 11:13:00,147.305,147.605,147.3,147.59,198400000.0
2009-05-21 11:14:00,147.62,147.715,147.53,147.555,312800000.0
2009-05-21 11:15:00,147.555,147.57,147.505,147.52,195600000.0
2009-05-21 11:16:00,147.54,147.655,147.54,147.61,198400000.0
2009-05-21 11:17:00,147.615,147.635,147.435,147.46,261800000.0
2009-05-21 11:18:00,147.465,147.55,147.425,147.51,222200000.0
2009-05-21 11:19:00,147.51,147.615,147.505,147.59,213200000.0
2009-05-21 11:20:00,147.59,147.59,147.395,147.395,242600000.0
2009-05-21 11:21:00,147.4,147.44,147.385,147.42,195000000.0
2009-05-21 11:22:00,147.42,147.555,147.42,147.535,137400000.0
2009-05-21 11:23:00,147.51,147.55,147.485,147.505,146800000.0
2009-05-21 11:24:00,147.515,147.6,147.5,147.545,283200000.0
2009-05-21 11:25:00,147.55,147.58,147.51,147.535,239800000.0
2009-05-21 11:26:00,147.54,147.69,147.535,147.655,381400000.0
2009-05-21 11:27:00,147.655,147.685,147.615,147.625,359000000.0
2009-05-21 11:28:00,147.64,147.755,147.635,147.705,534600001.0
2009-05-21 11:29:00,147.705,147.775,147.685,147.73,513800000.0
2009-05-21 11:30:00,147.73,147.785,147.675,147.755,472200000.0
2009-05-21 11:31:00,147.755,147.77,147.59,147.62,501000000.0
2009-05-21 11:32:00,147.61,147.61,147.53,147.55,322600000.0
2009-05-21 11:33:00,147.56,147.615,147.505,147.505,174600000.0
2009-05-21 11:34:00,147.5,147.555,147.435,147.55,156800000.0
2009-05-21 11:35:00,147.535,147.605,147.535,147.555,120800000.0
2009-05-21 11:36:00,147.555,147.575,147.515,147.545,64000000.0
2009-05-21 11:37:00,147.516,147.735,147.463,147.63,794600000.0
2009-05-21 11:38:00,147.63,147.895,147.63,147.82,293200000.0
2009-05-21 11:39:00,147.815,147.815,147.72,147.75,295000000.0
2009-05-21 11:40:00,147.74,147.77,147.7,147.72,406000000.0
2009-05-21 11:41:00,147.705,147.885,147.705,147.885,254000000.0
2009-05-21 11:42:00,147.885,148.04,147.805,147.96,342700000.0
2009-05-21 11:43:00,147.97,147.975,147.87,147.87,224800000.0
2009-05-21 11:44:00,147.865,147.9,147.855,147.89,203800000.0
2009-05-21 11:45:00,147.895,147.92,147.87,147.885,131200000.0
2009-05-21 11:46:00,147.885,147.91,147.82,147.825,220800000.0
2009-05-21 11:47:00,147.825,147.825,147.72,147.745,161000000.0
2009-05-21 11:48:00,147.74,147.75,147.705,147.72,110000000.0
2009-05-21 11:49:00,147.725,147.845,147.71,147.84,346200000.0
2009-05-21 11:50:00,147.855,147.925,147.85,147.855,371600000.0
2009-05-21 11:51:00,147.855,148.145,147.78,148.125,311800000.0
2009-05-21 11:52:00,148.125,148.185,148.095,148.095,321800000.0
2009-05-21 11:53:00,148.08,148.32,148.07,148.275,439600000.0
2009-05-21 11:54:00,148.27,148.45,148.265,148.325,505000001.0
2009-05-21 11:55:00,148.33,148.41,148.305,148.38,367200000.0
2009-05-21 11:56:00,148.385,148.43,148.115,148.12,435200000.0
2009-05-21 11:57:00,148.125,148.18,148.095,148.18,210800000.0
2009-05-21 11:58:00,148.165,148.185,148.11,148.185,287000000.0
2009-05-21 11:59:00,148.19,148.195,147.825,147.98,391400000.0
2009-05-21 12:00:00,147.98,148.29,147.98,148.275,366000000.0
2009-05-21 12:01:00,148.24,148.285,148.16,148.165,253600000.0
2009-05-21 12:02:00,148.17,148.175,147.865,147.875,282000000.0
2009-05-21 12:03:00,147.885,148.105,147.885,148.095,400400000.0
2009-05-21 12:04:00,148.095,148.175,148.04,148.045,339400000.0
2009-05-21 12:05:00,148.035,148.09,147.975,148.055,306000000.0
2009-05-21 12:06:00,148.035,148.09,148.01,148.055,167800000.0
2009-05-21 12:07:00,148.055,148.125,148.055,148.055,359600000.0
2009-05-21 12:08:00,148.055,148.06,147.97,148.005,226200000.0
2009-05-21 12:09:00,147.995,148.18,147.995,148.175,364800000.0
2009-05-21 12:10:00,148.175,148.335,148.165,148.305,170000000.0
2009-05-21 12:11:00,148.295,148.315,148.245,148.3,282600000.0
2009-05-21 12:12:00,148.31,148.31,148.19,148.195,387000000.0
2009-05-21 12:13:00,148.195,148.29,148.185,148.265,210800000.0
2009-05-21 12:14:00,148.265,148.265,148.165,148.175,244200000.0
2009-05-21 12:15:00,148.2,148.46,148.175,148.395,335200000.0
2009-05-21 12:16:00,148.385,148.405,148.285,148.29,260400000.0
2009-05-21 12:17:00,148.285,148.385,148.28,148.375,207400000.0
2009-05-21 12:18:00,148.375,148.385,148.275,148.29,363000000.0
2009-05-21 12:19:00,148.295,148.33,148.295,148.33,204400000.0
2009-05-21 12:20:00,148.315,148.445,148.315,148.415,210600000.0
2009-05-21 12:21:00,148.415,148.525,148.415,148.505,260600000.0
2009-05-21 12:22:00,148.505,148.505,148.365,148.385,351400000.0
2009-05-21 12:23:00,148.385,148.445,148.385,148.41,221400000.0
2009-05-21 12:24:00,148.41,148.41,148.3,148.3,116600000.0
2009-05-21 12:25:00,148.295,148.295,148.22,148.23,359400000.0
2009-05-21 12:26:00,148.225,148.385,148.215,148.38,348000000.0
2009-05-21 12:27:00,148.385,148.45,148.385,148.4,257800000.0
2009-05-21 12:28:00,148.4,148.45,148.355,148.425,310000000.0
2009-05-21 12:29:00,148.415,148.615,148.37,148.615,253000000.0
2009-05-21 12:30:00,148.63,148.635,148.565,148.575,372400000.0
2009-05-21 12:31:00,148.58,148.58,148.47,148.47,291300000.0
2009-05-21 12:32:00,148.455,148.685,148.425,148.685,301000000.0
2009-05-21 12:33:00,148.675,148.795,148.655,148.74,286400000.0
2009-05-21 12:34:00,148.74,148.78,148.7,148.775,342400000.0
2009-05-21 12:35:00,148.775,148.92,148.765,148.875,355200000.0
2009-05-21 12:36:00,148.875,148.885,148.83,148.865,247800000.0
2009-05-21 12:37:00,148.875,148.875,148.84,148.845,301600000.0
2009-05-21 12:38:00,148.85,148.85,148.79,148.83,328000000.0
2009-05-21 12:39:00,148.83,148.835,148.785,148.785,323600000.0
2009-05-21 12:40:00,148.785,148.82,148.685,148.7,209400000.0
2009-05-21 12:41:00,148.705,148.715,148.62,148.62,301400000.0
2009-05-21 12:42:00,148.625,148.625,148.4,148.405,307800001.0
2009-05-21 12:43:00,148.405,148.555,148.395,148.545,224200000.0
2009-05-21 12:44:00,148.545,148.56,148.5,148.5,140000000.0
2009-05-21 12:45:00,148.49,148.55,148.48,148.545,187000000.0
2009-05-21 12:46:00,148.54,148.545,148.465,148.51,194200000.0
2009-05-21 12:47:00,148.51,148.52,148.395,148.435,258400000.0
2009-05-21 12:48:00,148.43,148.49,148.405,148.48,395600000.0
2009-05-21 12:49:00,148.49,148.495,148.43,148.45,137000000.0
2009-05-21 12:50:00,148.455,148.495,148.42,148.46,119200000.0
2009-05-21 12:51:00,148.465,148.475,148.345,148.35,242600000.0
2009-05-21 12:52:00,148.35,148.595,148.345,148.545,436400000.0
2009-05-21 12:53:00,148.54,148.575,148.43,148.49,393600000.0
2009-05-21 12:54:00,148.49,148.575,148.49,148.55,223000000.0
2009-05-21 12:55:00,148.535,148.575,148.525,148.55,204000000.0
2009-05-21 12:56:00,148.545,148.585,148.545,148.57,92200000.0
2009-05-21 12:57:00,148.58,148.69,148.58,148.67,215600000.0
2009-05-21 12:58:00,148.665,148.76,148.665,148.76,339200000.0
2009-05-21 12:59:00,148.77,148.83,148.745,148.745,387600000.0
2009-05-21 13:00:00,148.755,148.83,148.75,148.775,363600000.0
2009-05-21 13:01:00,148.77,148.88,148.735,148.775,284400000.0
2009-05-21 13:02:00,148.775,148.79,148.665,148.665,162200000.0
2009-05-21 13:03:00,148.665,148.72,148.645,148.66,225200000.0
2009-05-21 13:04:00,148.665,148.705,148.525,148.545,286800000.0
2009-05-21 13:05:00,148.545,148.59,148.515,148.54,198400000.0
2009-05-21 13:06:00,148.545,148.555,148.395,148.395,224200000.0
2009-05-21 13:07:00,148.395,148.445,148.38,148.42,261200000.0
2009-05-21 13:08:00,148.41,148.435,148.24,148.265,209200000.0
2009-05-21 13:09:00,148.265,148.42,148.235,148.395,346400000.0
2009-05-21 13:10:00,148.39,148.405,148.29,148.305,244800000.0
2009-05-21 13:11:00,148.305,148.335,148.25,148.26,204800000.0
2009-05-21 13:12:00,148.26,148.265,148.085,148.11,408600000.0
2009-05-21 13:13:00,148.11,148.185,148.09,148.17,234800000.0
2009-05-21 13:14:00,148.17,148.18,148.105,148.115,274800000.0
2009-05-21 13:15:00,148.125,148.295,148.125,148.275,257400000.0
2009-05-21 13:16:00,148.265,148.305,148.24,148.255,243200000.0
2009-05-21 13:17:00,148.265,148.32,148.265,148.29,281200000.0
2009-05-21 13:18:00,148.28,148.355,148.26,148.32,403000000.0
2009-05-21 13:19:00,148.315,148.32,148.28,148.295,184000000.0
2009-05-21 13:20:00,148.295,148.33,148.27,148.275,162200000.0
2009-05-21 13:21:00,148.275,148.31,148.255,148.26,115400000.0
2009-05-21 13:22:00,148.26,148.37,148.25,148.345,181000000.0
2009-05-21 13:23:00,148.345,148.5,148.345,148.49,252600000.0
2009-05-21 13:24:00,148.49,148.515,148.445,148.465,394200000.0
2009-05-21 13:25:00,148.465,148.485,148.345,148.36,381200000.0
2009-05-21 13:26:00,148.36,148.41,148.31,148.395,309200000.0
2009-05-21 13:27:00,148.385,148.47,148.38,148.44,196400000.0
2009-05-21 13:28:00,148.44,148.46,148.435,148.46,41600000.0
2009-05-21 13:29:00,148.46,148.465,148.44,148.44,106000000.0
2009-05-21 13:30:00,148.45,148.47,148.395,148.47,252000000.0
2009-05-21 13:31:00,148.47,148.55,148.47,148.505,214200000.0
2009-05-21 13:32:00,148.5,148.56,148.475,148.485,207000000.0
2009-05-21 13:33:00,148.48,148.535,148.465,148.51,297600000.0
2009-05-21 13:34:00,148.51,148.52,148.47,148.47,190800000.0
2009-05-21 13:35:00,148.465,148.525,148.465,148.525,156800000.0
2009-05-21 13:36:00,148.505,148.525,148.455,148.505,262400000.0
2009-05-21 13:37:00,148.51,148.55,148.45,148.54,185800000.0
2009-05-21 13:38:00,148.525,148.545,148.455,148.52,180800000.0
2009-05-21 13:39:00,148.525,148.54,148.33,148.335,189600000.0
2009-05-21 13:40:00,148.34,148.34,148.31,148.325,88000000.0
2009-05-21 13:41:00,148.33,148.38,148.32,148.37,192800000.0
2009-05-21 13:42:00,148.37,148.37,148.32,148.32,142000000.0
2009-05-21 13:43:00,148.32,148.325,148.3,148.3,70800000.0
2009-05-21 13:44:00,148.3,148.325,148.265,148.265,142400000.0
2009-05-21 13:45:00,148.265,148.265,148.205,148.205,220000000.0
2009-05-21 13:46:00,148.21,148.265,148.195,148.25,181600000.0
2009-05-21 13:47:00,148.25,148.29,148.225,148.275,325600000.0
2009-05-21 13:48:00,148.29,148.315,148.26,148.315,310000000.0
2009-05-21 13:49:00,148.315,148.375,148.31,148.375,156000000.0
2009-05-21 13:50:00,148.415,148.53,148.415,148.435,370200000.0
2009-05-21 13:51:00,148.43,148.47,148.405,148.435,353600000.0
2009-05-21 13:52:00,148.435,148.44,148.395,148.425,273000000.0
2009-05-21 13:53:00,148.425,148.445,148.395,148.435,241800000.0
2009-05-21 13:54:00,148.44,148.505,148.44,148.495,241600000.0
2009-05-21 13:55:00,148.49,148.565,148.49,148.565,282400000.0
2009-05-21 13:56:00,148.565,148.69,148.52,148.69,330600000.0
2009-05-21 13:57:00,148.69,148.845,148.685,148.815,403200000.0
2009-05-21 13:58:00,148.815,148.815,148.645,148.68,237100000.0
2009-05-21 13:59:00,148.665,148.68,148.545,148.55,118800000.0
2009-05-21 14:00:00,148.555,148.575,148.475,148.48,217200000.0
2009-05-21 14:01:00,148.48,148.54,148.48,148.495,113600000.0
2009-05-21 14:02:00,148.49,148.605,148.49,148.54,393000000.0
2009-05-21 14:03:00,148.515,148.6,148.515,148.58,197800000.0
2009-05-21 14:04:00,148.575,148.65,148.57,148.63,210200000.0
2009-05-21 14:05:00,148.63,148.67,148.56,148.62,277200000.0
2009-05-21 14:06:00,148.63,148.75,148.615,148.74,332200000.0
2009-05-21 14:07:00,148.74,148.78,148.71,148.775,467800000.0
2009-05-21 14:08:00,148.78,148.88,148.78,148.83,302000000.0
2009-05-21 14:09:00,148.82,148.84,148.785,148.835,487400000.0
2009-05-21 14:10:00,148.835,148.845,148.805,148.835,318000000.0
2009-05-21 14:11:00,148.845,148.845,148.745,148.745,231000000.0
2009-05-21 14:12:00,148.765,148.815,148.765,148.79,222600000.0
2009-05-21 14:13:00,148.795,148.845,148.785,148.82,322400000.0
2009-05-21 14:14:00,148.825,148.855,148.795,148.815,458800000.0
2009-05-21 14:15:00,148.81,148.83,148.785,148.8,285400000.0
2009-05-21 14:16:00,148.805,148.97,148.805,148.965,469800000.0
2009-05-21 14:17:00,148.965,148.975,148.91,148.935,624400000.0
2009-05-21 14:18:00,148.935,148.965,148.91,148.94,485000000.0
2009-05-21 14:19:00,148.935,148.94,148.865,148.895,250600000.0
2009-05-21 14:20:00,148.895,148.91,148.83,148.85,244000000.0
2009-05-21 14:21:00,148.85,148.86,148.765,148.805,420400000.0
2009-05-21 14:22:00,148.805,148.845,148.775,148.785,387200000.0
2009-05-21 14:23:00,148.785,148.795,148.71,148.795,348000000.0
2009-05-21 14:24:00,148.815,148.84,148.725,148.725,366000000.0
2009-05-21 14:25:00,148.73,148.745,148.7,148.735,347000000.0
2009-05-21 14:26:00,148.725,148.725,148.7,148.72,373200000.0
2009-05-21 14:27:00,148.72,148.74,148.71,148.715,165400000.0
2009-05-21 14:28:00,148.715,148.74,148.71,148.71,222400000.0
2009-05-21 14:29:00,148.71,148.74,148.7,148.73,288000000.0
2009-05-21 14:30:00,148.74,148.74,148.55,148.565,374200000.0
2009-05-21 14:31:00,148.56,148.59,148.53,148.555,374400000.0
2009-05-21 14:32:00,148.555,148.565,148.5,148.5,412400000.0
2009-05-21 14:33:00,148.51,148.575,148.48,148.575,286000000.0
2009-05-21 14:34:00,148.575,148.575,148.475,148.515,332199999.0
2009-05-21 14:35:00,148.515,148.625,148.515,148.625,199200000.0
2009-05-21 14:36:00,148.625,148.7,148.595,148.67,205800000.0
2009-05-21 14:37:00,148.67,148.705,148.64,148.685,201400000.0
2009-05-21 14:38:00,148.675,148.69,148.635,148.645,172800000.0
2009-05-21 14:39:00,148.645,148.72,148.625,148.655,323800000.0
2009-05-21 14:40:00,148.65,148.725,148.65,148.72,256200000.0
2009-05-21 14:41:00,148.73,148.73,148.655,148.675,228800000.0
2009-05-21 14:42:00,148.675,148.7,148.615,148.62,294600000.0
2009-05-21 14:43:00,148.615,148.625,148.53,148.545,205000000.0
2009-05-21 14:44:00,148.54,148.575,148.51,148.565,307800000.0
2009-05-21 14:45:00,148.57,148.58,148.495,148.505,443800000.0
2009-05-21 14:46:00,148.505,148.57,148.48,148.555,300200000.0
2009-05-21 14:47:00,148.56,148.565,148.39,148.4,393400000.0
2009-05-21 14:48:00,148.415,148.455,148.385,148.43,208200000.0
2009-05-21 14:49:00,148.43,148.52,148.4,148.52,288200000.0
2009-05-21 14:50:00,148.525,148.525,148.475,148.48,384400000.0
2009-05-21 14:51:00,148.49,148.515,148.435,148.44,442800000.0
2009-05-21 14:52:00,148.43,148.43,148.23,148.26,592400002.0
2009-05-21 14:53:00,148.255,148.275,148.17,148.215,393600000.0
2009-05-21 14:54:00,148.215,148.215,148.13,148.145,359200000.0
2009-05-21 14:55:00,148.14,148.215,148.135,148.2,359800000.0
2009-05-21 14:56:00,148.2,148.2,148.135,148.175,294400000.0
2009-05-21 14:57:00,148.175,148.22,148.135,148.22,237400000.0
2009-05-21 14:58:00,148.22,148.285,148.17,148.215,369600000.0
2009-05-21 14:59:00,148.225,148.26,148.125,148.135,416600000.0
2009-05-21 15:00:00,148.14,148.16,148.035,148.04,474800000.0
2009-05-21 15:01:00,148.045,148.065,147.99,148.035,493400000.0
2009-05-21 15:02:00,148.035,148.065,147.99,148.065,228200000.0
2009-05-21 15:03:00,148.06,148.075,147.965,148.015,340600000.0
2009-05-21 15:04:00,148.02,148.1,147.97,148.09,428600000.0
2009-05-21 15:05:00,148.085,148.095,147.985,148.075,398000000.0
2009-05-21 15:06:00,148.075,148.1,147.885,147.905,312800000.0
2009-05-21 15:07:00,147.92,148.025,147.89,148.005,346800000.0
2009-05-21 15:08:00,148.005,148.05,147.995,148.02,265800000.0
2009-05-21 15:09:00,148.02,148.045,147.94,147.97,408400000.0
2009-05-21 15:10:00,147.98,148.01,147.94,147.965,178200000.0
2009-05-21 15:11:00,147.965,148.07,147.945,148.07,317999996.0
2009-05-21 15:12:00,148.07,148.07,147.94,147.96,639600000.0
2009-05-21 15:13:00,147.96,148.105,147.96,148.1,296600001.0
2009-05-21 15:14:00,148.105,148.195,148.105,148.19,238000000.0
2009-05-21 15:15:00,148.18,148.185,148.045,148.045,215300000.0
2009-05-21 15:16:00,148.05,148.075,148.04,148.065,104600000.0
2009-05-21 15:17:00,148.055,148.055,147.95,148.0,135000000.0
2009-05-21 15:18:00,148.01,148.125,148.01,148.105,228600000.0
2009-05-21 15:19:00,148.105,148.135,148.03,148.04,177600000.0
2009-05-21 15:20:00,148.045,148.065,148.0,148.04,170800000.0
2009-05-21 15:21:00,148.04,148.12,148.035,148.105,352600000.0
2009-05-21 15:22:00,148.105,148.205,148.05,148.19,317200000.0
2009-05-21 15:23:00,148.19,148.19,148.095,148.095,321600000.0
2009-05-21 15:24:00,148.105,148.165,148.075,148.15,134600000.0
2009-05-21 15:25:00,148.155,148.425,148.155,148.425,304400000.0
2009-05-21 15:26:00,148.44,148.52,148.415,148.505,493100000.0
2009-05-21 15:27:00,148.51,148.55,148.47,148.54,446600000.0
2009-05-21 15:28:00,148.545,148.545,148.395,148.42,487800000.0
2009-05-21 15:29:00,148.42,148.435,148.4,148.405,418400000.0
2009-05-21 15:30:00,148.405,148.45,148.38,148.38,558200000.0
2009-05-21 15:31:00,148.38,148.395,148.32,148.34,981600007.0
2009-05-21 15:32:00,148.34,148.35,148.27,148.345,841900000.0
2009-05-21 15:33:00,148.355,148.36,148.3,148.305,452600000.0
2009-05-21 15:34:00,148.305,148.38,148.275,148.355,405600000.0
2009-05-21 15:35:00,148.365,148.455,148.345,148.37,386400000.0
2009-05-21 15:36:00,148.37,148.37,148.305,148.32,339600000.0
2009-05-21 15:37:00,148.31,148.33,148.29,148.3,227200000.0
2009-05-21 15:38:00,148.29,148.375,148.255,148.37,306200000.0
2009-05-21 15:39:00,148.355,148.435,148.35,148.37,327600000.0
2009-05-21 15:40:00,148.37,148.41,148.365,148.39,460400000.0
2009-05-21 15:41:00,148.38,148.425,148.325,148.365,338200000.0
2009-05-21 15:42:00,148.365,148.505,148.36,148.5,389800000.0
2009-05-21 15:43:00,148.5,148.51,148.42,148.43,361200001.0
2009-05-21 15:44:00,148.425,148.485,148.425,148.47,327400000.0
2009-05-21 15:45:00,148.47,148.595,148.47,148.59,541400000.0
2009-05-21 15:46:00,148.58,148.67,148.57,148.625,545400000.0
2009-05-21 15:47:00,148.625,148.655,148.495,148.645,541200000.0
2009-05-21 15:48:00,148.655,148.7,148.535,148.7,544000000.0
2009-05-21 15:49:00,148.69,148.725,148.645,148.66,448200000.0
2009-05-21 15:50:00,148.66,148.935,148.66,148.91,462300000.0
2009-05-21 15:51:00,148.91,148.955,148.83,148.94,555400000.0
2009-05-21 15:52:00,148.94,148.94,148.765,148.775,554000000.0
2009-05-21 15:53:00,148.77,148.795,148.735,148.785,439600000.0
2009-05-21 15:54:00,148.795,148.86,148.765,148.785,491800000.0
2009-05-21 15:55:00,148.78,148.865,148.72,148.835,533600000.0
2009-05-21 15:56:00,148.84,148.86,148.82,148.825,400900000.0
2009-05-21 15:57:00,148.82,148.84,148.725,148.735,379800000.0
2009-05-21 15:58:00,148.73,148.85,148.7,148.845,395800000.0
2009-05-21 15:59:00,148.855,148.855,148.48,148.5,558800003.0
2009-05-21 16:00:00,148.495,148.96,148.475,148.675,717200009.0
2009-05-21 16:01:00,148.63,148.88,148.63,148.68,360400000.0
2009-05-21 16:02:00,148.69,148.705,148.58,148.655,303300000.0
2009-05-21 16:03:00,148.665,148.665,148.495,148.57,327000001.0
2009-05-21 16:04:00,148.57,148.68,148.51,148.68,421200000.0
2009-05-21 16:05:00,148.69,148.86,148.665,148.845,440000000.0
2009-05-21 16:06:00,148.845,148.905,148.825,148.86,482200000.0
2009-05-21 16:07:00,148.86,148.92,148.735,148.735,472600000.0
2009-05-21 16:08:00,148.73,148.875,148.705,148.815,447200000.0
2009-05-21 16:09:00,148.815,148.88,148.805,148.845,413400000.0
2009-05-21 16:10:00,148.85,148.87,148.815,148.87,345800000.0
2009-05-21 16:11:00,148.86,148.875,148.785,148.83,371200000.0
2009-05-21 16:12:00,148.83,148.84,148.75,148.755,412800000.0
2009-05-21 16:13:00,148.755,148.775,148.685,148.745,171800000.0
2009-05-21 16:14:00,148.735,148.85,148.735,148.79,347800000.0
2009-05-21 16:15:00,148.78,148.83,148.735,148.81,359600000.0
2009-05-21 16:16:00,148.81,148.825,148.725,148.75,283800000.0
2009-05-21 16:17:00,148.75,148.75,148.59,148.645,251200000.0
2009-05-21 16:18:00,148.645,148.65,148.58,148.595,360400000.0
2009-05-21 16:19:00,148.6,148.6,148.505,148.51,270600000.0
2009-05-21 16:20:00,148.51,148.51,148.44,148.47,266699999.0
2009-05-21 16:21:00,148.465,148.565,148.465,148.565,142000000.0
2009-05-21 16:22:00,148.565,148.59,148.45,148.455,240600000.0
2009-05-21 16:23:00,148.445,148.46,148.375,148.4,1187399989.0
2009-05-21 16:24:00,148.4,148.415,148.36,148.37,292800000.0
2009-05-21 16:25:00,148.37,148.49,148.36,148.43,304000000.0
2009-05-21 16:26:00,148.44,148.49,148.38,148.49,274600000.0
2009-05-21 16:27:00,148.505,148.525,148.41,148.41,217000000.0
2009-05-21 16:28:00,148.41,148.44,148.35,148.365,175000000.0
2009-05-21 16:29:00,148.365,148.375,148.32,148.335,144800000.0
2009-05-21 16:30:00,148.33,148.435,148.305,148.42,142200000.0
2009-05-21 16:31:00,148.42,148.48,148.41,148.48,90200000.0
2009-05-21 16:32:00,148.48,148.65,148.48,148.615,201400000.0
2009-05-21 16:33:00,148.64,148.665,148.585,148.665,234400000.0
2009-05-21 16:34:00,148.655,148.66,148.535,148.66,216400000.0
2009-05-21 16:35:00,148.68,148.705,148.605,148.625,299600000.0
2009-05-21 16:36:00,148.625,148.625,148.545,148.55,368600004.0
2009-05-21 16:37:00,148.55,148.63,148.545,148.63,366000000.0
2009-05-21 16:38:00,148.63,148.665,148.6,148.6,268400000.0
2009-05-21 16:39:00,148.62,148.665,148.605,148.665,98400000.0
2009-05-21 16:40:00,148.68,148.775,148.67,148.77,201400000.0
2009-05-21 16:41:00,148.77,148.835,148.73,148.83,229400000.0
2009-05-21 16:42:00,148.82,148.86,148.74,148.74,224000000.0
2009-05-21 16:43:00,148.74,148.78,148.69,148.74,301600000.0
2009-05-21 16:44:00,148.74,148.875,148.74,148.875,173200000.0
2009-05-21 16:45:00,148.875,148.88,148.825,148.825,193000000.0
2009-05-21 16:46:00,148.83,148.9,148.83,148.87,300000000.0
2009-05-21 16:47:00,148.87,148.925,148.85,148.855,321400000.0
2009-05-21 16:48:00,148.85,148.965,148.845,148.905,360000000.0
2009-05-21 16:49:00,148.91,148.91,148.805,148.835,286200000.0
2009-05-21 16:50:00,148.83,148.845,148.745,148.75,568200009.0
2009-05-21 16:51:00,148.75,148.75,148.635,148.65,1331800030.0
2009-05-21 16:52:00,148.645,148.74,148.615,148.74,225000000.0
2009-05-21 16:53:00,148.74,148.775,148.73,148.745,134800000.0
2009-05-21 16:54:00,148.745,148.77,148.71,148.725,238000000.0
2009-05-21 16:55:00,148.725,148.73,148.64,148.68,195400000.0
2009-05-21 16:56:00,148.68,148.745,148.64,148.745,350800000.0
2009-05-21 16:57:00,148.735,148.74,148.615,148.615,234400000.0
2009-05-21 16:58:00,148.61,148.69,148.595,148.6,479200000.0
2009-05-21 16:59:00,148.6,148.665,148.6,148.64,424400000.0
2009-05-21 17:00:00,148.64,148.66,148.595,148.61,340600000.0
2009-05-21 17:01:00,148.595,148.66,148.59,148.625,439400000.0
2009-05-21 17:02:00,148.635,148.675,148.595,148.6,375800000.0
2009-05-21 17:03:00,148.595,148.635,148.545,148.585,362700000.0
2009-05-21 17:04:00,148.59,148.655,148.555,148.585,246600000.0
2009-05-21 17:05:00,148.585,148.75,148.575,148.73,293200000.0
2009-05-21 17:06:00,148.725,148.725,148.605,148.71,279200000.0
2009-05-21 17:07:00,148.71,148.775,148.62,148.635,436600000.0
2009-05-21 17:08:00,148.64,148.67,148.565,148.62,233600000.0
2009-05-21 17:09:00,148.62,148.66,148.505,148.66,281800000.0
2009-05-21 17:10:00,148.685,148.705,148.615,148.7,339600000.0
2009-05-21 17:11:00,148.7,148.83,148.7,148.725,410800000.0
2009-05-21 17:12:00,148.725,148.845,148.685,148.825,332200000.0
2009-05-21 17:13:00,148.825,148.865,148.805,148.85,193200000.0
2009-05-21 17:14:00,148.855,148.915,148.84,148.9,159200000.0
2009-05-21 17:15:00,148.9,148.915,148.865,148.915,269400000.0
2009-05-21 17:16:00,148.915,148.925,148.88,148.885,210800000.0
2009-05-21 17:17:00,148.89,148.905,148.835,148.85,224400000.0
2009-05-21 17:18:00,148.85,148.88,148.805,148.87,299600000.0
2009-05-21 17:19:00,148.87,148.915,148.865,148.905,363200000.0
2009-05-21 17:20:00,148.905,149.0,148.905,148.96,600400000.0
2009-05-21 17:21:00,148.96,148.995,148.885,148.885,572800000.0
2009-05-21 17:22:00,148.885,148.915,148.86,148.86,460000000.0
2009-05-21 17:23:00,148.87,148.975,148.865,148.975,508799999.0
2009-05-21 17:24:00,148.975,149.125,148.925,149.125,612000000.0
2009-05-21 17:25:00,149.13,149.19,149.13,149.165,662200000.0
2009-05-21 17:26:00,149.165,149.245,149.165,149.215,463600000.0
2009-05-21 17:27:00,149.215,149.215,149.095,149.095,338800000.0
2009-05-21 17:28:00,149.105,149.215,149.07,149.16,424600000.0
2009-05-21 17:29:00,149.155,149.245,149.15,149.2,282000000.0
2009-05-21 17:30:00,149.19,149.2,149.125,149.15,336000000.0
2009-05-21 17:31:00,149.145,149.185,149.07,149.095,338600000.0
2009-05-21 17:32:00,149.095,149.095,149.045,149.05,633799999.0
2009-05-21 17:33:00,149.05,149.085,149.0,149.04,401800000.0
2009-05-21 17:34:00,149.05,149.075,149.01,149.035,274000000.0
2009-05-21 17:35:00,149.035,149.165,149.03,149.13,366800000.0
2009-05-21 17:36:00,149.13,149.23,149.125,149.23,369800000.0
2009-05-21 17:37:00,149.23,149.26,149.17,149.255,558800000.0
2009-05-21 17:38:00,149.25,149.49,149.25,149.425,527800000.0
2009-05-21 17:39:00,149.43,149.455,149.355,149.38,519000000.0
2009-05-21 17:40:00,149.39,149.56,149.39,149.485,483600000.0
2009-05-21 17:41:00,149.485,149.695,149.465,149.67,403800000.0
2009-05-21 17:42:00,149.67,149.675,149.585,149.62,424000000.0
2009-05-21 17:43:00,149.62,149.655,149.56,149.56,240200000.0
2009-05-21 17:44:00,149.555,149.585,149.515,149.52,275000000.0
2009-05-21 17:45:00,149.52,149.525,149.45,149.455,316000000.0
2009-05-21 17:46:00,149.45,149.51,149.395,149.505,304200000.0
2009-05-21 17:47:00,149.505,149.515,149.455,149.465,389800000.0
2009-05-21 17:48:00,149.45,149.485,149.385,149.45,271400000.0
2009-05-21 17:49:00,149.465,149.47,149.33,149.375,349200000.0
2009-05-21 17:50:00,149.39,149.44,149.36,149.415,413400000.0
2009-05-21 17:51:00,149.415,149.605,149.415,149.605,374000000.0
2009-05-21 17:52:00,149.61,149.625,149.55,149.585,297800000.0
2009-05-21 17:53:00,149.58,149.625,149.555,149.585,233800000.0
2009-05-21 17:54:00,149.585,149.62,149.545,149.565,262400000.0
2009-05-21 17:55:00,149.565,149.59,149.525,149.535,194000000.0
2009-05-21 17:56:00,149.535,149.565,149.53,149.56,211800000.0
2009-05-21 17:57:00,149.56,149.58,149.525,149.535,282000000.0
2009-05-21 17:58:00,149.535,149.58,149.535,149.56,525200000.0
2009-05-21 17:59:00,149.55,149.74,149.55,149.68,625000000.0
2009-05-21 18:00:00,149.685,149.725,149.61,149.615,666400000.0
2009-05-21 18:01:00,149.61,149.765,149.61,149.76,414000000.0
2009-05-21 18:02:00,149.755,149.825,149.71,149.725,475600000.0
2009-05-21 18:03:00,149.72,149.72,149.645,149.655,374800000.0
2009-05-21 18:04:00,149.655,149.85,149.655,149.835,713600000.0
2009-05-21 18:05:00,149.84,149.895,149.75,149.765,430200000.0
2009-05-21 18:06:00,149.755,149.785,149.69,149.735,464400000.0
2009-05-21 18:07:00,149.735,149.785,149.685,149.725,656200000.0
2009-05-21 18:08:00,149.73,149.755,149.65,149.755,489800000.0
2009-05-21 18:09:00,149.755,149.775,149.65,149.77,885600000.0
2009-05-21 18:10:00,149.77,149.89,149.76,149.86,646600000.0
2009-05-21 18:11:00,149.87,149.885,149.81,149.835,549600000.0
2009-05-21 18:12:00,149.835,149.895,149.78,149.835,573000000.0
2009-05-21 18:13:00,149.835,149.845,149.795,149.795,356000000.0
2009-05-21 18:14:00,149.795,149.795,149.715,149.715,278200000.0
2009-05-21 18:15:00,149.72,149.725,149.69,149.72,404200000.0
2009-05-21 18:16:00,149.72,149.84,149.69,149.78,571200000.0
2009-05-21 18:17:00,149.785,149.795,149.715,149.775,655000000.0
2009-05-21 18:18:00,149.76,149.8,149.74,149.74,480800000.0
2009-05-21 18:19:00,149.74,149.79,149.735,149.77,399400000.0
2009-05-21 18:20:00,149.77,149.785,149.72,149.745,413200000.0
2009-05-21 18:21:00,149.745,149.8,149.74,149.8,243200000.0
2009-05-21 18:22:00,149.795,149.81,149.735,149.735,433800000.0
2009-05-21 18:23:00,149.735,149.755,149.68,149.73,318200000.0
2009-05-21 18:24:00,149.74,149.82,149.715,149.82,405600000.0
2009-05-21 18:25:00,149.81,149.81,149.715,149.73,426600000.0
2009-05-21 18:26:00,149.725,149.745,149.715,149.73,524600000.0
2009-05-21 18:27:00,149.725,149.74,149.665,149.665,390400000.0
2009-05-21 18:28:00,149.67,149.67,149.63,149.645,178200000.0
2009-05-21 18:29:00,149.645,149.71,149.63,149.71,340800000.0
2009-05-21 18:30:00,149.705,149.715,149.655,149.67,268800000.0
2009-05-21 18:31:00,149.67,149.73,149.67,149.7,208800000.0
2009-05-21 18:32:00,149.7,149.785,149.685,149.755,237800000.0
2009-05-21 18:33:00,149.75,149.82,149.74,149.815,207000000.0
2009-05-21 18:34:00,149.815,149.815,149.66,149.665,222200000.0
2009-05-21 18:35:00,149.67,149.74,149.67,149.715,106200000.0
2009-05-21 18:36:00,149.71,149.8,149.705,149.76,303800000.0
2009-05-21 18:37:00,149.76,149.775,149.715,149.74,378400000.0
2009-05-21 18:38:00,149.74,149.76,149.71,149.74,264600000.0
2009-05-21 18:39:00,149.74,149.795,149.695,149.695,257200000.0
2009-05-21 18:40:00,149.71,149.81,149.67,149.78,315800000.0
2009-05-21 18:41:00,149.785,149.99,149.755,149.81,533000000.0
2009-05-21 18:42:00,149.81,149.895,149.77,149.86,387800000.0
2009-05-21 18:43:00,149.85,149.855,149.77,149.775,382800000.0
2009-05-21 18:44:00,149.775,149.86,149.775,149.85,409000000.0
2009-05-21 18:45:00,149.86,149.905,149.845,149.86,390400000.0
2009-05-21 18:46:00,149.86,149.96,149.835,149.93,471000000.0
2009-05-21 18:47:00,149.92,150.02,149.9,149.98,529400000.0
2009-05-21 18:48:00,149.985,150.015,149.685,149.855,491800000.0
2009-05-21 18:49:00,149.86,149.88,149.77,149.78,541000000.0
2009-05-21 18:50:00,149.77,150.08,149.77,150.015,610800000.0
2009-05-21 18:51:00,150.025,150.04,149.935,149.99,536600000.0
2009-05-21 18:52:00,149.965,149.99,149.86,149.86,482000000.0
2009-05-21 18:53:00,149.86,149.865,149.755,149.79,266600000.0
2009-05-21 18:54:00,149.79,149.94,149.79,149.91,258600000.0
2009-05-21 18:55:00,149.925,150.025,149.925,149.94,306200000.0
2009-05-21 18:56:00,149.945,149.98,149.895,149.98,377000000.0
2009-05-21 18:57:00,150.005,150.02,149.83,149.91,538000000.0
2009-05-21 18:58:00,149.9,149.945,149.865,149.89,330400000.0
2009-05-21 18:59:00,149.89,149.91,149.815,149.86,373200000.0
2009-05-21 19:00:00,149.85,149.94,149.83,149.92,411200000.0
2009-05-21 19:01:00,149.915,149.97,149.895,149.9,267200000.0
2009-05-21 19:02:00,149.905,149.97,149.905,149.925,332400000.0
2009-05-21 19:03:00,149.94,149.965,149.83,149.845,376400000.0
2009-05-21 19:04:00,149.84,149.875,149.765,149.765,333200000.0
2009-05-21 19:05:00,149.765,149.805,149.67,149.805,340400000.0
2009-05-21 19:06:00,149.805,149.825,149.605,149.635,358600000.0
2009-05-21 19:07:00,149.635,149.745,149.62,149.745,316600000.0
2009-05-21 19:08:00,149.69,149.73,149.665,149.715,286800000.0
2009-05-21 19:09:00,149.73,149.735,149.7,149.72,272600000.0
2009-05-21 19:10:00,149.715,149.81,149.715,149.805,363200000.0
2009-05-21 19:11:00,149.805,149.885,149.805,149.835,323800000.0
2009-05-21 19:12:00,149.84,149.845,149.735,149.795,359800000.0
2009-05-21 19:13:00,149.8,149.805,149.78,149.785,333000000.0
2009-05-21 19:14:00,149.785,149.815,149.715,149.775,423400000.0
2009-05-21 19:15:00,149.775,149.81,149.715,149.805,462600000.0
2009-05-21 19:16:00,149.81,149.81,149.755,149.76,210200000.0
2009-05-21 19:17:00,149.765,149.83,149.765,149.82,267200000.0
2009-05-21 19:18:00,149.82,149.855,149.785,149.8,350400000.0
2009-05-21 19:19:00,149.8,149.855,149.8,149.83,387600000.0
2009-05-21 19:20:00,149.835,149.93,149.835,149.89,293800000.0
2009-05-21 19:21:00,149.89,149.895,149.815,149.815,315800000.0
2009-05-21 19:22:00,149.81,149.825,149.665,149.68,355600000.0
2009-05-21 19:23:00,149.685,149.695,149.615,149.615,374000000.0
2009-05-21 19:24:00,149.615,149.645,149.58,149.63,346000000.0
2009-05-21 19:25:00,149.625,149.69,149.625,149.675,388800000.0
2009-05-21 19:26:00,149.675,149.68,149.62,149.635,260800000.0
2009-05-21 19:27:00,149.635,149.64,149.635,149.635,130600000.0
2009-05-21 19:28:00,149.64,149.69,149.64,149.665,134000000.0
2009-05-21 19:29:00,149.655,149.73,149.62,149.695,394200000.0
2009-05-21 19:30:00,149.695,149.745,149.695,149.705,242400000.0
2009-05-21 19:31:00,149.705,149.835,149.705,149.825,374000000.0
2009-05-21 19:32:00,149.825,149.84,149.82,149.84,96800000.0
2009-05-21 19:33:00,149.815,149.845,149.785,149.83,224600000.0
2009-05-21 19:34:00,149.83,149.85,149.79,149.85,289200000.0
2009-05-21 19:35:00,149.855,149.855,149.79,149.795,200800000.0
2009-05-21 19:36:00,149.795,149.8,149.735,149.75,197000000.0
2009-05-21 19:37:00,149.735,149.85,149.72,149.81,278000000.0
2009-05-21 19:38:00,149.81,149.865,149.81,149.85,293400000.0
2009-05-21 19:39:00,149.85,149.85,149.78,149.835,383800000.0
2009-05-21 19:40:00,149.83,149.855,149.83,149.855,58200000.0
2009-05-21 19:41:00,149.835,149.86,149.835,149.85,152800000.0
2009-05-21 19:42:00,149.86,149.87,149.845,149.865,134800000.0
2009-05-21 19:43:00,149.86,149.86,149.785,149.82,139800000.0
2009-05-21 19:44:00,149.835,149.845,149.825,149.83,177400000.0
2009-05-21 19:45:00,149.83,149.85,149.825,149.84,154000000.0
2009-05-21 19:46:00,149.835,149.885,149.83,149.885,379600000.0
2009-05-21 19:47:00,149.88,149.89,149.845,149.845,111400000.0
2009-05-21 19:48:00,149.835,149.84,149.78,149.805,122800000.0
2009-05-21 19:49:00,149.88,149.97,149.835,149.93,324400000.0
2009-05-21 19:50:00,149.935,149.955,149.895,149.9,242400000.0
2009-05-21 19:51:00,149.9,149.9,149.865,149.865,271000000.0
2009-05-21 19:52:00,149.865,149.93,149.86,149.91,187600000.0
2009-05-21 19:53:00,149.91,149.91,149.83,149.9,219200000.0
2009-05-21 19:54:00,149.895,149.895,149.845,149.845,150600000.0
2009-05-21 19:55:00,149.825,149.845,149.805,149.845,186400000.0
2009-05-21 19:56:00,149.845,149.875,149.825,149.83,238600000.0
2009-05-21 19:57:00,149.83,149.88,149.765,149.845,380000000.0
2009-05-21 19:58:00,149.855,149.855,149.8,149.825,295000000.0
2009-05-21 19:59:00,149.83,149.84,149.795,149.815,193800000.0
2009-05-21 20:00:00,149.815,149.87,149.62,149.625,364200000.0
2009-05-21 20:01:00,149.595,149.595,149.5,149.54,430200000.0
2009-05-21 20:02:00,149.545,149.615,149.515,149.515,257000000.0
2009-05-21 20:03:00,149.53,149.53,149.425,149.445,327800000.0
2009-05-21 20:04:00,149.445,149.53,149.435,149.49,459200000.0
2009-05-21 20:05:00,149.5,149.565,149.435,149.52,456000000.0
2009-05-21 20:06:00,149.525,149.555,149.505,149.54,475400000.0
2009-05-21 20:07:00,149.545,149.55,149.41,149.43,358400000.0
2009-05-21 20:08:00,149.43,149.43,149.35,149.355,181500000.0
2009-05-21 20:09:00,149.355,149.355,149.25,149.305,277900000.0
2009-05-21 20:10:00,149.305,149.395,149.305,149.315,280600000.0
2009-05-21 20:11:00,149.315,149.385,149.305,149.385,159600000.0
2009-05-21 20:12:00,149.385,149.4,149.32,149.32,157600000.0
2009-05-21 20:13:00,149.32,149.34,149.3,149.33,195400000.0
2009-05-21 20:14:00,149.325,149.36,149.305,149.325,228400000.0
2009-05-21 20:15:00,149.325,149.36,149.28,149.285,105000000.0
2009-05-21 20:16:00,149.28,149.305,149.255,149.255,160800000.0
2009-05-21 20:17:00,149.26,149.295,149.18,149.295,203200000.0
2009-05-21 20:18:00,149.29,149.37,149.285,149.37,165400000.0
2009-05-21 20:19:00,149.335,149.34,149.175,149.27,249600000.0
2009-05-21 20:20:00,149.26,149.33,149.2,149.235,246400000.0
2009-05-21 20:21:00,149.24,149.3,149.21,149.255,245200000.0
2009-05-21 20:22:00,149.255,149.295,149.235,149.28,228200000.0
2009-05-21 20:23:00,149.29,149.355,149.285,149.32,154200000.0
2009-05-21 20:24:00,149.32,149.35,149.305,149.33,169000000.0
2009-05-21 20:25:00,149.33,149.335,149.3,149.305,107600000.0
2009-05-21 20:26:00,149.305,149.335,149.29,149.335,172200000.0
2009-05-21 20:27:00,149.335,149.36,149.31,149.33,117400000.0
2009-05-21 20:28:00,149.345,149.375,149.33,149.375,126400000.0
2009-05-21 20:29:00,149.375,149.44,149.37,149.44,71000000.0
2009-05-21 20:30:00,149.45,149.48,149.435,149.455,302400000.0
2009-05-21 20:31:00,149.455,149.46,149.405,149.405,106400000.0
2009-05-21 20:32:00,149.41,149.435,149.405,149.435,49200000.0
2009-05-21 20:33:00,149.435,149.475,149.4,149.45,126800000.0
2009-05-21 20:34:00,149.445,149.48,149.44,149.48,62400000.0
2009-05-21 20:35:00,149.485,149.515,149.48,149.495,54800000.0
2009-05-21 20:36:00,149.49,149.51,149.49,149.5,58000000.0
2009-05-21 20:37:00,149.485,149.505,149.43,149.445,170800000.0
2009-05-21 20:38:00,149.445,149.455,149.4,149.435,123800000.0
2009-05-21 20:39:00,149.435,149.46,149.36,149.36,147200000.0
2009-05-21 20:40:00,149.37,149.395,149.31,149.365,269600000.0
2009-05-21 20:41:00,149.365,149.365,149.265,149.265,53000000.0
2009-05-21 20:42:00,149.26,149.28,149.25,149.27,84600000.0
2009-05-21 20:43:00,149.27,149.27,149.245,149.27,112600000.0
2009-05-21 20:44:00,149.285,149.285,149.24,149.25,71800000.0
2009-05-21 20:45:00,149.25,149.265,149.215,149.23,92600000.0
2009-05-21 20:46:00,149.235,149.25,149.21,149.235,364600000.0
2009-05-21 20:47:00,149.23,149.275,149.19,149.195,267200000.0
2009-05-21 20:48:00,149.195,149.29,149.165,149.29,172600000.0
2009-05-21 20:49:00,149.285,149.285,149.22,149.225,128800000.0
2009-05-21 20:50:00,149.225,149.28,149.225,149.25,95800000.0
2009-05-21 20:51:00,149.255,149.325,149.255,149.325,65800000.0
2009-05-21 20:52:00,149.32,149.33,149.205,149.205,137200000.0
2009-05-21 20:53:00,149.2,149.21,149.155,149.185,114800000.0
2009-05-21 20:54:00,149.18,149.25,149.17,149.25,122000000.0
2009-05-21 20:55:00,149.245,149.29,149.235,149.28,122600000.0
2009-05-21 20:56:00,149.28,149.285,149.215,149.24,142400000.0
2009-05-21 20:57:00,149.235,149.245,149.215,149.235,87600000.0
2009-05-21 20:58:00,149.235,149.245,149.2,149.215,72800000.0
2009-05-21 20:59:00,149.215,149.27,149.21,149.215,115600000.0
2009-05-21 21:00:00,149.205,149.245,149.205,149.215,209000000.0
2009-05-21 21:01:00,149.22,149.24,149.215,149.215,134600000.0
2009-05-21 21:02:00,149.215,149.255,149.2,149.25,79000000.0
2009-05-21 21:03:00,149.25,149.295,149.225,149.29,75600000.0
2009-05-21 21:04:00,149.295,149.33,149.295,149.305,227200000.0
2009-05-21 21:05:00,149.305,149.305,149.195,149.26,182800000.0
2009-05-21 21:06:00,149.255,149.265,149.215,149.215,141400000.0
2009-05-21 21:07:00,149.215,149.245,149.205,149.245,26000000.0
2009-05-21 21:08:00,149.245,149.37,149.225,149.37,191400000.0
2009-05-21 21:09:00,149.365,149.37,149.315,149.345,123400000.0
2009-05-21 21:10:00,149.34,149.36,149.3,149.335,205800000.0
2009-05-21 21:11:00,149.335,149.34,149.295,149.32,97600000.0
2009-05-21 21:12:00,149.31,149.325,149.295,149.295,98400000.0
2009-05-21 21:13:00,149.3,149.35,149.285,149.29,96200000.0
2009-05-21 21:14:00,149.295,149.295,149.23,149.24,185200000.0
2009-05-21 21:15:00,149.235,149.235,149.2,149.225,61400000.0
2009-05-21 21:16:00,149.225,149.23,149.195,149.22,45000000.0
2009-05-21 21:17:00,149.225,149.32,149.225,149.315,111600000.0
2009-05-21 21:18:00,149.315,149.33,149.26,149.28,149200000.0
2009-05-21 21:19:00,149.28,149.305,149.275,149.295,75800000.0
2009-05-21 21:20:00,149.295,149.32,149.295,149.295,96200000.0
2009-05-21 21:21:00,149.29,149.29,149.225,149.265,115000000.0
2009-05-21 21:22:00,149.27,149.32,149.27,149.295,65600000.0
2009-05-21 21:23:00,149.3,149.3,149.235,149.26,104200000.0
2009-05-21 21:24:00,149.26,149.32,149.245,149.32,70000000.0
2009-05-21 21:25:00,149.33,149.335,149.225,149.23,90600000.0
2009-05-21 21:26:00,149.22,149.23,149.2,149.22,95200000.0
2009-05-21 21:27:00,149.22,149.375,149.215,149.36,171400000.0
2009-05-21 21:28:00,149.39,149.515,149.39,149.48,182600000.0
2009-05-21 21:29:00,149.48,149.535,149.465,149.535,68800000.0
2009-05-21 21:30:00,149.525,149.6,149.51,149.575,190400000.0
2009-05-21 21:31:00,149.575,149.585,149.52,149.535,219200000.0
2009-05-21 21:32:00,149.53,149.535,149.425,149.47,148400000.0
2009-05-21 21:33:00,149.47,149.54,149.47,149.53,100400000.0
2009-05-21 21:34:00,149.545,149.545,149.495,149.495,66600000.0
2009-05-21 21:35:00,149.5,149.5,149.48,149.48,29000000.0
2009-05-21 21:36:00,149.475,149.48,149.43,149.465,36000000.0
2009-05-21 21:37:00,149.465,149.485,149.465,149.47,46400000.0
2009-05-21 21:38:00,149.47,149.49,149.455,149.46,138200000.0
2009-05-21 21:39:00,149.46,149.465,149.435,149.435,148400000.0
2009-05-21 21:40:00,149.44,149.495,149.44,149.47,288800000.0
2009-05-21 21:41:00,149.46,149.465,149.355,149.425,284400000.0
2009-05-21 21:42:00,149.415,149.425,149.38,149.39,185800000.0
2009-05-21 21:43:00,149.395,149.405,149.33,149.33,263000000.0
2009-05-21 21:44:00,149.335,149.395,149.315,149.385,285200000.0
2009-05-21 21:45:00,149.39,149.465,149.385,149.465,345000000.0
2009-05-21 21:46:00,149.465,149.48,149.415,149.425,124000000.0
2009-05-21 21:47:00,149.44,149.445,149.42,149.425,27800000.0
2009-05-21 21:48:00,149.425,149.425,149.345,149.385,96600000.0
2009-05-21 21:49:00,149.39,149.455,149.31,149.45,121600000.0
2009-05-21 21:50:00,149.44,149.44,149.4,149.405,56600000.0
2009-05-21 21:51:00,149.41,149.45,149.395,149.425,131600000.0
2009-05-21 21:52:00,149.425,149.47,149.425,149.455,100600000.0
2009-05-21 21:53:00,149.46,149.505,149.44,149.49,180400000.0
2009-05-21 21:54:00,149.495,149.51,149.495,149.505,27600000.0
2009-05-21 21:55:00,149.51,149.515,149.5,149.51,51000000.0
2009-05-21 21:56:00,149.5,149.5,149.405,149.41,77200000.0
2009-05-21 21:57:00,149.415,149.435,149.41,149.415,95600000.0
2009-05-21 21:58:00,149.425,149.46,149.42,149.45,96000000.0
2009-05-21 21:59:00,149.465,149.485,149.46,149.485,119400000.0
2009-05-21 22:00:00,149.49,149.54,149.485,149.495,174400000.0
2009-05-21 22:01:00,149.49,149.54,149.47,149.505,111000000.0
2009-05-21 22:02:00,149.505,149.505,149.445,149.49,45600000.0
2009-05-21 22:03:00,149.495,149.495,149.445,149.495,95000000.0
2009-05-21 22:04:00,149.495,149.5,149.475,149.48,131200000.0
2009-05-21 22:05:00,149.495,149.565,149.485,149.515,53400000.0
2009-05-21 22:06:00,149.51,149.585,149.51,149.53,116600000.0
2009-05-21 22:07:00,149.525,149.585,149.525,149.55,130400000.0
2009-05-21 22:08:00,149.54,149.585,149.54,149.565,122600000.0
2009-05-21 22:09:00,149.565,149.62,149.565,149.61,91000000.0
2009-05-21 22:10:00,149.6,149.6,149.555,149.58,99200000.0
2009-05-21 22:11:00,149.575,149.59,149.575,149.575,9800000.0
2009-05-21 22:12:00,149.57,149.575,149.52,149.535,31600000.0
2009-05-21 22:13:00,149.535,149.535,149.505,149.505,17000000.0
2009-05-21 22:14:00,149.51,149.53,149.5,149.515,179000000.0
2009-05-21 22:15:00,149.515,149.545,149.46,149.545,116200000.0
2009-05-21 22:16:00,149.54,149.545,149.42,149.49,100000000.0
2009-05-21 22:17:00,149.505,149.505,149.455,149.47,61000000.0
2009-05-21 22:18:00,149.465,149.495,149.455,149.465,36400000.0
2009-05-21 22:19:00,149.48,149.53,149.445,149.45,64000000.0
2009-05-21 22:20:00,149.455,149.455,149.39,149.4,81200000.0
2009-05-21 22:21:00,149.395,149.4,149.345,149.39,112400000.0
2009-05-21 22:22:00,149.415,149.415,149.36,149.38,39400000.0
2009-05-21 22:23:00,149.375,149.405,149.34,149.385,162000000.0
2009-05-21 22:24:00,149.395,149.395,149.33,149.365,97000000.0
2009-05-21 22:25:00,149.34,149.36,149.33,149.36,68200000.0
2009-05-21 22:26:00,149.375,149.375,149.33,149.335,56600000.0
2009-05-21 22:27:00,149.335,149.35,149.295,149.3,146800000.0
2009-05-21 22:28:00,149.32,149.345,149.32,149.34,65800000.0
2009-05-21 22:29:00,149.33,149.365,149.305,149.355,82800000.0
2009-05-21 22:30:00,149.35,149.36,149.285,149.295,113800000.0
2009-05-21 22:31:00,149.315,149.345,149.3,149.33,112400000.0
2009-05-21 22:32:00,149.33,149.33,149.265,149.27,68600000.0
2009-05-21 22:33:00,149.29,149.295,149.28,149.295,30200000.0
2009-05-21 22:34:00,149.295,149.305,149.295,149.295,6000000.0
2009-05-21 22:35:00,149.285,149.325,149.285,149.31,30200000.0
2009-05-21 22:36:00,149.31,149.42,149.295,149.41,77000000.0
2009-05-21 22:37:00,149.41,149.435,149.4,149.4,92800000.0
2009-05-21 22:38:00,149.4,149.4,149.345,149.375,65500000.0
2009-05-21 22:39:00,149.375,149.395,149.375,149.395,28800000.0
2009-05-21 22:40:00,149.4,149.465,149.39,149.435,137400000.0
2009-05-21 22:41:00,149.435,149.435,149.38,149.425,117000000.0
2009-05-21 22:42:00,149.42,149.425,149.42,149.425,22200000.0
2009-05-21 22:43:00,149.425,149.435,149.385,149.395,150500000.0
2009-05-21 22:44:00,149.395,149.45,149.395,149.445,56000000.0
2009-05-21 22:45:00,149.43,149.505,149.41,149.425,255000000.0
2009-05-21 22:46:00,149.435,149.455,149.39,149.45,161100000.0
2009-05-21 22:47:00,149.445,149.485,149.41,149.475,10800000.0
2009-05-21 22:48:00,149.475,149.49,149.435,149.46,84600000.0
2009-05-21 22:49:00,149.46,149.505,149.455,149.47,77600000.0
2009-05-21 22:50:00,149.47,149.47,149.445,149.455,25600000.0
2009-05-21 22:51:00,149.455,149.495,149.44,149.47,75400000.0
2009-05-21 22:52:00,149.485,149.495,149.455,149.48,83200000.0
2009-05-21 22:53:00,149.48,149.485,149.465,149.465,40800000.0
2009-05-21 22:54:00,149.475,149.55,149.46,149.47,98400000.0
2009-05-21 22:55:00,149.47,149.505,149.465,149.49,100600000.0
2009-05-21 22:56:00,149.49,149.53,149.48,149.49,107200000.0
2009-05-21 22:57:00,149.49,149.505,149.43,149.455,36600000.0
2009-05-21 22:58:00,149.445,149.515,149.445,149.51,82800000.0
2009-05-21 22:59:00,149.495,149.56,149.49,149.49,62400000.0
2009-05-21 23:00:00,149.485,149.57,149.475,149.475,87400000.0
2009-05-21 23:01:00,149.525,149.54,149.495,149.52,9000000.0
2009-05-21 23:02:00,149.52,149.58,149.52,149.58,8000000.0
2009-05-21 23:03:00,149.575,149.575,149.54,149.56,28600000.0
2009-05-21 23:04:00,149.575,149.635,149.575,149.615,10000000.0
2009-05-21 23:05:00,149.63,149.655,149.56,149.615,18000000.0
2009-05-21 23:06:00,149.615,149.63,149.59,149.63,9000000.0
2009-05-21 23:07:00,149.625,149.675,149.625,149.675,5000000.0
2009-05-21 23:08:00,149.675,149.675,149.59,149.595,39400000.0
2009-05-21 23:09:00,149.58,149.675,149.54,149.61,24000000.0
2009-05-21 23:10:00,149.62,149.64,149.495,149.54,28800000.0
2009-05-21 23:11:00,149.565,149.615,149.565,149.615,11800000.0
2009-05-21 23:12:00,149.61,149.63,149.61,149.615,29000000.0
2009-05-21 23:13:00,149.61,149.615,149.53,149.615,34500000.0
2009-05-21 23:14:00,149.615,149.63,149.565,149.59,16600000.0
2009-05-21 23:15:00,149.59,149.59,149.565,149.57,12000000.0
2009-05-21 23:16:00,149.51,149.56,149.455,149.49,70500000.0
2009-05-21 23:17:00,149.515,149.58,149.465,149.57,42600000.0
2009-05-21 23:18:00,149.585,149.615,149.565,149.59,19800000.0
2009-05-21 23:19:00,149.575,149.59,149.575,149.59,4000000.0
2009-05-21 23:20:00,149.59,149.67,149.59,149.67,4000000.0
2009-05-21 23:21:00,149.64,149.67,149.575,149.645,14200000.0
2009-05-21 23:22:00,149.645,149.645,149.645,149.645,1000000.0
2009-05-21 23:23:00,149.645,149.655,149.645,149.655,3000000.0
2009-05-21 23:24:00,149.665,149.72,149.665,149.68,11400000.0
2009-05-21 23:25:00,149.64,149.645,149.595,149.615,27400000.0
2009-05-21 23:26:00,149.605,149.63,149.595,149.63,48200000.0
2009-05-21 23:27:00,149.625,149.625,149.61,149.62,22000000.0
2009-05-21 23:28:00,149.625,149.625,149.61,149.62,14800000.0
2009-05-21 23:29:00,149.635,149.64,149.61,149.64,72400000.0
2009-05-21 23:30:00,149.64,149.65,149.605,149.63,100200000.0
2009-05-21 23:31:00,149.63,149.63,149.62,149.63,56400000.0
2009-05-21 23:32:00,149.63,149.68,149.63,149.67,14000000.0
2009-05-21 23:33:00,149.675,149.685,149.675,149.685,2000000.0
2009-05-21 23:34:00,149.645,149.675,149.645,149.675,4400000.0
2009-05-21 23:35:00,149.685,149.685,149.625,149.64,6000000.0
2009-05-21 23:36:00,149.64,149.68,149.64,149.68,4000000.0
2009-05-21 23:37:00,149.64,149.67,149.64,149.67,2000000.0
2009-05-21 23:38:00,149.64,149.67,149.635,149.67,10000000.0
2009-05-21 23:39:00,149.63,149.65,149.62,149.62,4000000.0
2009-05-21 23:40:00,149.63,149.65,149.585,149.64,21400000.0
2009-05-21 23:41:00,149.635,149.64,149.62,149.635,10400000.0
2009-05-21 23:42:00,149.635,149.64,149.635,149.64,7600000.0
2009-05-21 23:43:00,149.63,149.64,149.63,149.63,10000000.0
2009-05-21 23:44:00,149.63,149.63,149.605,149.615,58200000.0
2009-05-21 23:45:00,149.605,149.605,149.55,149.565,29000000.0
2009-05-21 23:46:00,149.55,149.55,149.55,149.55,3200000.0
2009-05-21 23:47:00,149.575,149.58,149.45,149.495,40600000.0
2009-05-21 23:48:00,149.49,149.515,149.465,149.515,6600000.0
2009-05-21 23:49:00,149.49,149.515,149.485,149.485,16000000.0
2009-05-21 23:50:00,149.495,149.505,149.48,149.495,8000000.0
2009-05-21 23:51:00,149.49,149.59,149.485,149.59,18800000.0
2009-05-21 23:52:00,149.5,149.5,149.455,149.46,11000000.0
2009-05-21 23:53:00,149.46,149.515,149.46,149.5,29600000.0
2009-05-21 23:54:00,149.495,149.495,149.495,149.495,2000000.0
2009-05-21 23:55:00,149.495,149.505,149.495,149.505,8000000.0
2009-05-21 23:56:00,149.53,149.53,149.53,149.53,1000000.0
2009-05-21 23:57:00,149.535,149.535,149.53,149.53,2000000.0
2009-05-21 23:58:00,149.515,149.54,149.515,149.54,2000000.0
2009-05-21 23:59:00,149.55,149.56,149.545,149.545,9000000.0
2009-05-22 00:00:00,149.55,149.55,149.485,149.52,46200000.0
2009-05-22 00:01:00,149.52,149.53,149.495,149.495,30800000.0
2009-05-22 00:02:00,149.495,149.495,149.35,149.35,26400000.0
2009-05-22 00:03:00,149.29,149.42,149.29,149.39,108800000.0
2009-05-22 00:04:00,149.375,149.395,149.37,149.39,17800000.0
2009-05-22 00:05:00,149.39,149.44,149.39,149.405,11000000.0
2009-05-22 00:06:00,149.395,149.43,149.395,149.405,54400000.0
2009-05-22 00:07:00,149.42,149.42,149.38,149.385,39200000.0
2009-05-22 00:08:00,149.385,149.41,149.35,149.385,53200000.0
2009-05-22 00:09:00,149.37,149.38,149.365,149.38,7000000.0
2009-05-22 00:10:00,149.385,149.385,149.365,149.365,4000000.0
2009-05-22 00:11:00,149.33,149.345,149.325,149.345,50400000.0
2009-05-22 00:12:00,149.345,149.345,149.285,149.32,46800000.0
2009-05-22 00:13:00,149.335,149.335,149.285,149.315,10000000.0
2009-05-22 00:14:00,149.325,149.325,149.325,149.325,1000000.0
2009-05-22 00:15:00,149.325,149.325,149.325,149.325,1000000.0
2009-05-22 00:16:00,149.305,149.305,149.305,149.305,1000000.0
2009-05-22 00:17:00,149.29,149.305,149.29,149.305,4200000.0
2009-05-22 00:18:00,149.29,149.345,149.29,149.33,6000000.0
2009-05-22 00:19:00,149.305,149.325,149.285,149.29,10200000.0
2009-05-22 00:20:00,149.28,149.315,149.28,149.315,8000000.0
2009-05-22 00:21:00,149.3,149.335,149.3,149.335,11800000.0
2009-05-22 00:22:00,149.267,149.294,149.258,149.278,300800000.0
2009-05-22 00:23:00,149.325,149.37,149.325,149.37,10000000.0
2009-05-22 00:24:00,149.335,149.4,149.335,149.385,7000000.0
2009-05-22 00:25:00,149.39,149.39,149.33,149.33,11600000.0
2009-05-22 00:26:00,149.315,149.36,149.315,149.355,13800000.0
2009-05-22 00:27:00,149.355,149.365,149.35,149.36,4000000.0
2009-05-22 00:28:00,149.335,149.38,149.335,149.37,12200000.0
2009-05-22 00:29:00,149.325,149.425,149.3,149.36,50200000.0
2009-05-22 00:30:00,149.36,149.36,149.345,149.36,7000000.0
2009-05-22 00:31:00,149.36,149.365,149.345,149.36,6800000.0
2009-05-22 00:32:00,149.315,149.355,149.295,149.315,17000000.0
2009-05-22 00:33:00,149.32,149.33,149.245,149.265,32600000.0
2009-05-22 00:34:00,149.275,149.345,149.275,149.33,11000000.0
2009-05-22 00:35:00,149.365,149.385,149.29,149.33,28800000.0
2009-05-22 00:36:00,149.345,149.37,149.33,149.33,35000000.0
2009-05-22 00:37:00,149.32,149.325,149.31,149.325,16000000.0
2009-05-22 00:38:00,149.325,149.34,149.31,149.31,12000000.0
2009-05-22 00:39:00,149.31,149.355,149.31,149.355,11600000.0
2009-05-22 00:40:00,149.365,149.38,149.345,149.345,12800000.0
2009-05-22 00:41:00,149.34,149.365,149.255,149.275,21600000.0
2009-05-22 00:42:00,149.285,149.29,149.26,149.275,13000000.0
2009-05-22 00:43:00,149.27,149.285,149.25,149.285,18600000.0
2009-05-22 00:44:00,149.275,149.275,149.22,149.23,22000000.0
2009-05-22 00:45:00,149.23,149.255,149.19,149.215,47000000.0
2009-05-22 00:46:00,149.215,149.26,149.125,149.26,52000000.0
2009-05-22 00:47:00,149.23,149.27,149.23,149.27,7000000.0
2009-05-22 00:48:00,149.235,149.27,149.215,149.235,15200000.0
2009-05-22 00:49:00,149.24,149.25,149.205,149.205,26200000.0
2009-05-22 00:50:00,149.21,149.235,149.21,149.235,5000000.0
2009-05-22 00:51:00,149.24,149.24,149.2,149.225,10000000.0
2009-05-22 00:52:00,149.235,149.245,149.205,149.235,10000000.0
2009-05-22 00:53:00,149.245,149.245,149.18,149.18,9000000.0
2009-05-22 00:54:00,149.175,149.205,149.145,149.18,31000000.0
2009-05-22 00:55:00,149.125,149.175,149.125,149.165,12000000.0
2009-05-22 00:56:00,149.165,149.19,149.16,149.19,4000000.0
2009-05-22 00:57:00,149.19,149.205,149.19,149.195,15000000.0
2009-05-22 00:58:00,149.2,149.21,149.195,149.195,12000000.0
2009-05-22 00:59:00,149.195,149.21,149.19,149.21,4000000.0
2009-05-22 01:00:00,149.2,149.215,149.17,149.185,8000000.0
2009-05-22 01:01:00,149.195,149.21,149.18,149.21,6000000.0
2009-05-22 01:02:00,149.21,149.225,149.205,149.21,14000000.0
2009-05-22 01:03:00,149.17,149.295,149.17,149.295,21000000.0
2009-05-22 01:04:00,149.295,149.295,149.24,149.245,102200000.0
2009-05-22 01:05:00,149.245,149.28,149.235,149.275,37400000.0
2009-05-22 01:06:00,149.24,149.3,149.235,149.28,21400000.0
2009-05-22 01:07:00,149.24,149.32,149.24,149.31,18600000.0
2009-05-22 01:08:00,149.295,149.34,149.285,149.335,43600000.0
2009-05-22 01:09:00,149.295,149.35,149.295,149.35,14800000.0
2009-05-22 01:10:00,149.345,149.35,149.33,149.34,9000000.0
2009-05-22 01:11:00,149.345,149.39,149.34,149.36,70000000.0
2009-05-22 01:12:00,149.36,149.4,149.345,149.355,34800000.0
2009-05-22 01:13:00,149.355,149.415,149.35,149.36,24800000.0
2009-05-22 01:14:00,149.36,149.41,149.355,149.41,32000000.0
2009-05-22 01:15:00,149.4,149.44,149.4,149.44,23000000.0
2009-05-22 01:16:00,149.43,149.46,149.42,149.425,87400000.0
2009-05-22 01:17:00,149.43,149.45,149.355,149.45,110000000.0
2009-05-22 01:18:00,149.435,149.47,149.415,149.46,64800000.0
2009-05-22 01:19:00,149.47,149.51,149.42,149.475,65400000.0
2009-05-22 01:20:00,149.485,149.545,149.43,149.54,99400000.0
2009-05-22 01:21:00,149.535,149.535,149.475,149.5,18000000.0
2009-05-22 01:22:00,149.5,149.55,149.5,149.54,16800000.0
2009-05-22 01:23:00,149.54,149.54,149.5,149.525,13000000.0
2009-05-22 01:24:00,149.525,149.55,149.51,149.535,31000000.0
2009-05-22 01:25:00,149.55,149.55,149.505,149.515,88200000.0
2009-05-22 01:26:00,149.515,149.525,149.51,149.525,12600000.0
2009-05-22 01:27:00,149.525,149.535,149.52,149.52,21200000.0
2009-05-22 01:28:00,149.53,149.53,149.52,149.52,4800000.0
2009-05-22 01:29:00,149.535,149.54,149.48,149.51,46200000.0
2009-05-22 01:30:00,149.515,149.515,149.435,149.485,27000000.0
2009-05-22 01:31:00,149.475,149.475,149.43,149.475,18800000.0
2009-05-22 01:32:00,149.45,149.46,149.44,149.445,31600000.0
2009-05-22 01:33:00,149.44,149.47,149.425,149.43,54000000.0
2009-05-22 01:34:00,149.435,149.475,149.43,149.445,42200000.0
2009-05-22 01:35:00,149.44,149.45,149.42,149.45,54400000.0
2009-05-22 01:36:00,149.445,149.445,149.39,149.415,18000000.0
2009-05-22 01:37:00,149.415,149.415,149.34,149.35,50000000.0
2009-05-22 01:38:00,149.365,149.38,149.335,149.34,55000000.0
2009-05-22 01:39:00,149.285,149.305,149.205,149.225,83000000.0
2009-05-22 01:40:00,149.225,149.285,149.015,149.03,75600000.0
2009-05-22 01:41:00,149.03,149.17,149.03,149.055,82200000.0
2009-05-22 01:42:00,149.055,149.155,149.055,149.13,57000000.0
2009-05-22 01:43:00,149.125,149.155,149.125,149.155,29000000.0
2009-05-22 01:44:00,149.15,149.22,149.15,149.205,44400000.0
2009-05-22 01:45:00,149.205,149.25,149.19,149.215,76200000.0
2009-05-22 01:46:00,149.19,149.19,149.115,149.14,51400000.0
2009-05-22 01:47:00,149.15,149.15,149.06,149.06,28200000.0
2009-05-22 01:48:00,149.06,149.07,149.04,149.055,43800000.0
2009-05-22 01:49:00,149.07,149.105,149.05,149.095,164800000.0
2009-05-22 01:50:00,149.095,149.21,149.095,149.2,88400000.0
2009-05-22 01:51:00,149.205,149.205,149.165,149.175,43800000.0
2009-05-22 01:52:00,149.17,149.195,149.15,149.165,65000000.0
2009-05-22 01:53:00,149.16,149.2,149.115,149.115,48800000.0
2009-05-22 01:54:00,149.12,149.195,149.08,149.14,63200000.0
2009-05-22 01:55:00,149.14,149.2,149.135,149.195,34000000.0
2009-05-22 01:56:00,149.19,149.215,149.18,149.2,38000000.0
2009-05-22 01:57:00,149.21,149.32,149.18,149.245,122800000.0
2009-05-22 01:58:00,149.245,149.255,149.175,149.235,77600000.0
2009-05-22 01:59:00,149.24,149.305,149.215,149.215,80200000.0
2009-05-22 02:00:00,149.22,149.275,149.145,149.25,128200000.0
2009-05-22 02:01:00,149.26,149.26,149.17,149.17,96600000.0
2009-05-22 02:02:00,149.185,149.225,149.13,149.145,80200000.0
2009-05-22 02:03:00,149.215,149.29,149.175,149.23,161600000.0
2009-05-22 02:04:00,149.23,149.255,149.165,149.24,71600000.0
2009-05-22 02:05:00,149.245,149.275,149.215,149.235,85000000.0
2009-05-22 02:06:00,149.23,149.235,149.18,149.19,93200000.0
2009-05-22 02:07:00,149.195,149.27,149.185,149.27,57200000.0
2009-05-22 02:08:00,149.28,149.29,149.22,149.245,42000000.0
2009-05-22 02:09:00,149.255,149.28,149.245,149.27,29000000.0
2009-05-22 02:10:00,149.27,149.27,149.19,149.23,104600000.0
2009-05-22 02:11:00,149.225,149.3,149.21,149.26,129000000.0
2009-05-22 02:12:00,149.265,149.375,149.265,149.37,241600000.0
2009-05-22 02:13:00,149.365,149.57,149.33,149.56,151100000.0
2009-05-22 02:14:00,149.55,149.55,149.43,149.545,185600000.0
2009-05-22 02:15:00,149.56,149.61,149.545,149.595,139800000.0
2009-05-22 02:16:00,149.575,149.595,149.5,149.525,177800000.0
2009-05-22 02:17:00,149.54,149.55,149.48,149.485,84200000.0
2009-05-22 02:18:00,149.47,149.51,149.455,149.48,54400000.0
2009-05-22 02:19:00,149.48,149.485,149.4,149.415,119800000.0
2009-05-22 02:20:00,149.405,149.405,149.315,149.315,132600000.0
2009-05-22 02:21:00,149.31,149.35,149.295,149.34,91200000.0
2009-05-22 02:22:00,149.335,149.38,149.335,149.37,41600000.0
2009-05-22 02:23:00,149.375,149.455,149.375,149.405,79000000.0
2009-05-22 02:24:00,149.395,149.425,149.345,149.42,45000000.0
2009-05-22 02:25:00,149.42,149.42,149.35,149.36,34000000.0
2009-05-22 02:26:00,149.375,149.385,149.335,149.34,79600000.0
2009-05-22 02:27:00,149.34,149.39,149.295,149.37,122800000.0
2009-05-22 02:28:00,149.365,149.435,149.365,149.405,96200000.0
2009-05-22 02:29:00,149.395,149.395,149.335,149.335,100400000.0
2009-05-22 02:30:00,149.335,149.375,149.315,149.375,53200000.0
2009-05-22 02:31:00,149.375,149.375,149.345,149.365,82200000.0
2009-05-22 02:32:00,149.37,149.405,149.37,149.4,45400000.0
2009-05-22 02:33:00,149.39,149.42,149.38,149.39,51000000.0
2009-05-22 02:34:00,149.385,149.42,149.345,149.4,76000000.0
2009-05-22 02:35:00,149.4,149.4,149.305,149.35,101400000.0
2009-05-22 02:36:00,149.355,149.45,149.33,149.44,62600000.0
2009-05-22 02:37:00,149.445,149.445,149.385,149.4,47000000.0
2009-05-22 02:38:00,149.41,149.415,149.33,149.335,87200000.0
2009-05-22 02:39:00,149.335,149.375,149.33,149.375,55800000.0
2009-05-22 02:40:00,149.37,149.395,149.345,149.37,71800000.0
2009-05-22 02:41:00,149.365,149.42,149.335,149.41,100000000.0
2009-05-22 02:42:00,149.41,149.495,149.405,149.475,106000000.0
2009-05-22 02:43:00,149.48,149.59,149.47,149.575,136200000.0
2009-05-22 02:44:00,149.575,149.575,149.535,149.535,77000000.0
2009-05-22 02:45:00,149.535,149.535,149.445,149.47,102600000.0
2009-05-22 02:46:00,149.48,149.51,149.455,149.495,153000000.0
2009-05-22 02:47:00,149.48,149.495,149.405,149.43,159600000.0
2009-05-22 02:48:00,149.43,149.43,149.415,149.415,138000000.0
2009-05-22 02:49:00,149.42,149.435,149.3,149.335,213800000.0
2009-05-22 02:50:00,149.335,149.395,149.335,149.35,73800000.0
2009-05-22 02:51:00,149.355,149.43,149.33,149.385,100600000.0
2009-05-22 02:52:00,149.39,149.44,149.39,149.425,59400000.0
2009-05-22 02:53:00,149.42,149.455,149.42,149.44,34400000.0
2009-05-22 02:54:00,149.435,149.53,149.435,149.525,94800000.0
2009-05-22 02:55:00,149.55,149.62,149.55,149.605,237000000.0
2009-05-22 02:56:00,149.59,149.625,149.58,149.6,155400000.0
2009-05-22 02:57:00,149.575,149.61,149.565,149.575,120200000.0
2009-05-22 02:58:00,149.575,149.575,149.54,149.565,68600000.0
2009-05-22 02:59:00,149.555,149.59,149.525,149.585,84600000.0
2009-05-22 03:00:00,149.585,149.645,149.58,149.595,121000000.0
2009-05-22 03:01:00,149.59,149.65,149.59,149.61,105800000.0
2009-05-22 03:02:00,149.6,149.735,149.59,149.72,257400000.0
2009-05-22 03:03:00,149.705,149.74,149.655,149.735,183400000.0
2009-05-22 03:04:00,149.73,149.745,149.625,149.725,155600000.0
2009-05-22 03:05:00,149.725,149.78,149.72,149.735,81200000.0
2009-05-22 03:06:00,149.735,149.74,149.635,149.655,84400000.0
2009-05-22 03:07:00,149.67,149.67,149.595,149.595,152800000.0
2009-05-22 03:08:00,149.595,149.695,149.59,149.695,159200000.0
2009-05-22 03:09:00,149.7,149.7,149.585,149.585,359200000.0
2009-05-22 03:10:00,149.605,149.63,149.58,149.605,111400000.0
2009-05-22 03:11:00,149.605,149.635,149.59,149.615,76600000.0
2009-05-22 03:12:00,149.61,149.61,149.595,149.595,23800000.0
2009-05-22 03:13:00,149.585,149.585,149.525,149.545,112000000.0
2009-05-22 03:14:00,149.54,149.55,149.495,149.505,82400000.0
2009-05-22 03:15:00,149.505,149.565,149.475,149.565,164200000.0
2009-05-22 03:16:00,149.55,149.6,149.545,149.555,87000000.0
2009-05-22 03:17:00,149.565,149.63,149.55,149.615,101800000.0
2009-05-22 03:18:00,149.62,149.62,149.575,149.59,108600000.0
2009-05-22 03:19:00,149.595,149.595,149.485,149.53,146000000.0
2009-05-22 03:20:00,149.53,149.595,149.53,149.58,94400000.0
2009-05-22 03:21:00,149.57,149.59,149.53,149.56,91000000.0
2009-05-22 03:22:00,149.565,149.64,149.545,149.605,79000000.0
2009-05-22 03:23:00,149.62,149.695,149.61,149.62,83000000.0
2009-05-22 03:24:00,149.62,149.705,149.61,149.705,93200000.0
2009-05-22 03:25:00,149.705,149.705,149.625,149.65,78000000.0
2009-05-22 03:26:00,149.65,149.65,149.525,149.535,326600000.0
2009-05-22 03:27:00,149.535,149.59,149.52,149.56,169400000.0
2009-05-22 03:28:00,149.575,149.575,149.54,149.555,145800000.0
2009-05-22 03:29:00,149.56,149.6,149.545,149.57,67200000.0
2009-05-22 03:30:00,149.575,149.59,149.555,149.585,33400000.0
2009-05-22 03:31:00,149.59,149.62,149.56,149.575,45000000.0
2009-05-22 03:32:00,149.575,149.6,149.53,149.545,79400000.0
2009-05-22 03:33:00,149.55,149.57,149.49,149.53,109800000.0
2009-05-22 03:34:00,149.55,149.56,149.495,149.545,260000000.0
2009-05-22 03:35:00,149.535,149.62,149.53,149.62,218000000.0
2009-05-22 03:36:00,149.62,149.62,149.545,149.57,130800000.0
2009-05-22 03:37:00,149.57,149.625,149.57,149.625,172000000.0
2009-05-22 03:38:00,149.625,149.645,149.61,149.63,205000000.0
2009-05-22 03:39:00,149.635,149.7,149.635,149.68,112200000.0
2009-05-22 03:40:00,149.69,149.705,149.645,149.66,64600000.0
2009-05-22 03:41:00,149.66,149.66,149.63,149.645,78400000.0
2009-05-22 03:42:00,149.625,149.655,149.595,149.61,161200000.0
2009-05-22 03:43:00,149.61,149.705,149.61,149.675,119200000.0
2009-05-22 03:44:00,149.675,149.675,149.64,149.64,110200000.0
2009-05-22 03:45:00,149.635,149.705,149.635,149.705,162800000.0
2009-05-22 03:46:00,149.705,149.705,149.68,149.68,101000000.0
2009-05-22 03:47:00,149.68,149.68,149.645,149.665,141000000.0
2009-05-22 03:48:00,149.665,149.68,149.63,149.68,102400000.0
2009-05-22 03:49:00,149.67,149.685,149.645,149.655,63000000.0
2009-05-22 03:50:00,149.665,149.68,149.62,149.64,126000000.0
2009-05-22 03:51:00,149.635,149.635,149.625,149.625,50800000.0
2009-05-22 03:52:00,149.62,149.62,149.575,149.58,129400000.0
2009-05-22 03:53:00,149.585,149.67,149.585,149.655,125600000.0
2009-05-22 03:54:00,149.655,149.66,149.61,149.61,54800000.0
2009-05-22 03:55:00,149.615,149.65,149.605,149.635,60000000.0
2009-05-22 03:56:00,149.63,149.65,149.62,149.65,32000000.0
2009-05-22 03:57:00,149.65,149.65,149.6,149.625,33000000.0
2009-05-22 03:58:00,149.625,149.655,149.625,149.63,66600000.0
2009-05-22 03:59:00,149.625,149.625,149.585,149.62,83400000.0
2009-05-22 04:00:00,149.62,149.62,149.47,149.535,203800000.0
2009-05-22 04:01:00,149.535,149.61,149.535,149.605,40000000.0
2009-05-22 04:02:00,149.605,149.605,149.59,149.605,17000000.0
2009-05-22 04:03:00,149.58,149.6,149.51,149.51,23200000.0
2009-05-22 04:04:00,149.51,149.54,149.51,149.535,37600000.0
2009-05-22 04:05:00,149.53,149.55,149.525,149.525,40200000.0
2009-05-22 04:06:00,149.53,149.54,149.525,149.53,14800000.0
2009-05-22 04:07:00,149.55,149.58,149.54,149.565,29400000.0
2009-05-22 04:08:00,149.56,149.575,149.555,149.555,10400000.0
2009-05-22 04:09:00,149.555,149.555,149.54,149.54,11400000.0
2009-05-22 04:10:00,149.545,149.545,149.515,149.53,23800000.0
2009-05-22 04:11:00,149.501,149.512,149.476,149.495,33600000.0
2009-05-22 04:12:00,149.535,149.545,149.495,149.5,35000000.0
2009-05-22 04:13:00,149.5,149.5,149.435,149.45,43800000.0
2009-05-22 04:14:00,149.44,149.48,149.44,149.45,29000000.0
2009-05-22 04:15:00,149.455,149.48,149.435,149.48,66200000.0
2009-05-22 04:16:00,149.49,149.605,149.49,149.565,212000000.0
2009-05-22 04:17:00,149.58,149.585,149.555,149.56,42200000.0
2009-05-22 04:18:00,149.555,149.555,149.53,149.545,133200000.0
2009-05-22 04:19:00,149.545,149.545,149.505,149.545,149000000.0
2009-05-22 04:20:00,149.545,149.56,149.52,149.54,115800000.0
2009-05-22 04:21:00,149.54,149.54,149.435,149.45,209000000.0
2009-05-22 04:22:00,149.425,149.475,149.42,149.425,68000000.0
2009-05-22 04:23:00,149.42,149.44,149.325,149.335,305600000.0
2009-05-22 04:24:00,149.385,149.385,149.315,149.345,146000000.0
2009-05-22 04:25:00,149.36,149.36,149.26,149.29,182600000.0
2009-05-22 04:26:00,149.29,149.35,149.285,149.335,148800000.0
2009-05-22 04:27:00,149.335,149.38,149.325,149.38,87200000.0
2009-05-22 04:28:00,149.37,149.375,149.3,149.305,76400000.0
2009-05-22 04:29:00,149.305,149.33,149.28,149.32,100400000.0
2009-05-22 04:30:00,149.32,149.35,149.32,149.34,78200000.0
2009-05-22 04:31:00,149.34,149.4,149.325,149.4,63600000.0
2009-05-22 04:32:00,149.395,149.495,149.385,149.42,79400000.0
2009-05-22 04:33:00,149.435,149.445,149.395,149.41,84000000.0
2009-05-22 04:34:00,149.405,149.435,149.375,149.375,62800000.0
2009-05-22 04:35:00,149.385,149.4,149.37,149.4,53400000.0
2009-05-22 04:36:00,149.4,149.48,149.4,149.48,94200000.0
2009-05-22 04:37:00,149.48,149.48,149.44,149.44,28000000.0
2009-05-22 04:38:00,149.445,149.475,149.425,149.455,76200000.0
2009-05-22 04:39:00,149.445,149.475,149.44,149.47,23600000.0
2009-05-22 04:40:00,149.47,149.47,149.315,149.315,120400000.0
2009-05-22 04:41:00,149.33,149.42,149.32,149.34,191800000.0
2009-05-22 04:42:00,149.36,149.425,149.36,149.395,173600000.0
2009-05-22 04:43:00,149.395,149.445,149.385,149.44,97200000.0
2009-05-22 04:44:00,149.44,149.48,149.415,149.425,142200000.0
2009-05-22 04:45:00,149.435,149.435,149.315,149.35,153200000.0
2009-05-22 04:46:00,149.36,149.445,149.355,149.375,50600000.0
2009-05-22 04:47:00,149.365,149.395,149.335,149.375,70400000.0
2009-05-22 04:48:00,149.38,149.41,149.35,149.39,60400000.0
2009-05-22 04:49:00,149.38,149.415,149.38,149.41,24800000.0
2009-05-22 04:50:00,149.405,149.415,149.335,149.36,75000000.0
2009-05-22 04:51:00,149.325,149.385,149.32,149.375,108600000.0
2009-05-22 04:52:00,149.37,149.375,149.335,149.335,78200000.0
2009-05-22 04:53:00,149.335,149.39,149.33,149.35,169400000.0
2009-05-22 04:54:00,149.35,149.38,149.35,149.37,73600000.0
2009-05-22 04:55:00,149.37,149.395,149.365,149.38,57400000.0
2009-05-22 04:56:00,149.385,149.415,149.38,149.395,80400000.0
2009-05-22 04:57:00,149.4,149.4,149.385,149.39,27800000.0
2009-05-22 04:58:00,149.395,149.415,149.395,149.41,63800000.0
2009-05-22 04:59:00,149.41,149.48,149.38,149.43,121400000.0
2009-05-22 05:00:00,149.465,149.495,149.395,149.395,104200000.0
2009-05-22 05:01:00,149.44,149.465,149.415,149.43,31400000.0
2009-05-22 05:02:00,149.43,149.475,149.405,149.455,95600000.0
2009-05-22 05:03:00,149.45,149.45,149.395,149.395,114800000.0
2009-05-22 05:04:00,149.405,149.425,149.39,149.4,44400000.0
2009-05-22 05:05:00,149.405,149.43,149.39,149.39,57000000.0
2009-05-22 05:06:00,149.39,149.41,149.385,149.41,19600000.0
2009-05-22 05:07:00,149.405,149.465,149.405,149.44,27400000.0
2009-05-22 05:08:00,149.445,149.5,149.43,149.485,60400000.0
2009-05-22 05:09:00,149.495,149.5,149.41,149.425,147800000.0
2009-05-22 05:10:00,149.425,149.455,149.425,149.445,102000000.0
2009-05-22 05:11:00,149.45,149.48,149.45,149.48,83000000.0
2009-05-22 05:12:00,149.475,149.485,149.43,149.455,207400000.0
2009-05-22 05:13:00,149.455,149.465,149.435,149.445,186600000.0
2009-05-22 05:14:00,149.45,149.455,149.435,149.435,79000000.0
2009-05-22 05:15:00,149.38,149.445,149.38,149.415,43200000.0
2009-05-22 05:16:00,149.415,149.44,149.375,149.405,62000000.0
2009-05-22 05:17:00,149.415,149.42,149.35,149.375,75600000.0
2009-05-22 05:18:00,149.365,149.37,149.34,149.34,31200000.0
2009-05-22 05:19:00,149.345,149.44,149.345,149.41,80000000.0
2009-05-22 05:20:00,149.41,149.41,149.39,149.395,22600000.0
2009-05-22 05:21:00,149.395,149.4,149.36,149.36,72800000.0
2009-05-22 05:22:00,149.37,149.39,149.37,149.385,45200000.0
2009-05-22 05:23:00,149.395,149.415,149.385,149.4,98800000.0
2009-05-22 05:24:00,149.405,149.41,149.395,149.41,9400000.0
2009-05-22 05:25:00,149.41,149.425,149.375,149.395,55000000.0
2009-05-22 05:26:00,149.4,149.42,149.385,149.41,150000000.0
2009-05-22 05:27:00,149.41,149.46,149.4,149.455,120400000.0
2009-05-22 05:28:00,149.455,149.455,149.4,149.405,47600000.0
2009-05-22 05:29:00,149.405,149.48,149.405,149.455,188800000.0
2009-05-22 05:30:00,149.455,149.47,149.45,149.45,66200000.0
2009-05-22 05:31:00,149.46,149.47,149.45,149.455,76200000.0
2009-05-22 05:32:00,149.455,149.485,149.405,149.42,129000000.0
2009-05-22 05:33:00,149.42,149.425,149.405,149.405,52000000.0
2009-05-22 05:34:00,149.405,149.415,149.39,149.395,136400000.0
2009-05-22 05:35:00,149.395,149.405,149.355,149.395,127200000.0
2009-05-22 05:36:00,149.4,149.4,149.355,149.38,68200000.0
2009-05-22 05:37:00,149.37,149.38,149.365,149.37,27400000.0
2009-05-22 05:38:00,149.38,149.395,149.36,149.36,57800000.0
2009-05-22 05:39:00,149.36,149.36,149.3,149.315,92000000.0
2009-05-22 05:40:00,149.315,149.315,149.3,149.3,12400000.0
2009-05-22 05:41:00,149.31,149.335,149.31,149.325,30600000.0
2009-05-22 05:42:00,149.32,149.36,149.32,149.355,38400000.0
2009-05-22 05:43:00,149.365,149.37,149.26,149.265,95000000.0
2009-05-22 05:44:00,149.26,149.28,149.225,149.24,127800000.0
2009-05-22 05:45:00,149.24,149.25,149.215,149.22,33600000.0
2009-05-22 05:46:00,149.225,149.225,149.185,149.215,68200000.0
2009-05-22 05:47:00,149.195,149.2,149.12,149.12,52400000.0
2009-05-22 05:48:00,149.12,149.195,149.1,149.17,97800000.0
2009-05-22 05:49:00,149.165,149.175,149.115,149.145,82200000.0
2009-05-22 05:50:00,149.14,149.24,149.14,149.195,83600000.0
2009-05-22 05:51:00,149.2,149.225,149.18,149.215,28000000.0
2009-05-22 05:52:00,149.21,149.25,149.21,149.24,43600000.0
2009-05-22 05:53:00,149.25,149.25,149.215,149.215,24000000.0
2009-05-22 05:54:00,149.215,149.22,149.185,149.22,39000000.0
2009-05-22 05:55:00,149.22,149.255,149.175,149.245,93400000.0
2009-05-22 05:56:00,149.205,149.3,149.205,149.295,144600000.0
2009-05-22 05:57:00,149.295,149.295,149.255,149.275,9000000.0
2009-05-22 05:58:00,149.265,149.34,149.265,149.32,53400000.0
2009-05-22 05:59:00,149.33,149.375,149.26,149.315,123400000.0
2009-05-22 06:00:00,149.285,149.285,149.235,149.245,100000000.0
2009-05-22 06:01:00,149.245,149.285,149.245,149.28,161000000.0
2009-05-22 06:02:00,149.275,149.3,149.26,149.265,78400000.0
2009-05-22 06:03:00,149.265,149.275,149.25,149.25,47000000.0
2009-05-22 06:04:00,149.24,149.29,149.235,149.29,53600000.0
2009-05-22 06:05:00,149.27,149.28,149.255,149.275,23600000.0
2009-05-22 06:06:00,149.26,149.31,149.215,149.25,64000000.0
2009-05-22 06:07:00,149.25,149.26,149.185,149.195,42200000.0
2009-05-22 06:08:00,149.195,149.215,149.18,149.195,42600000.0
2009-05-22 06:09:00,149.195,149.195,149.15,149.18,39200000.0
2009-05-22 06:10:00,149.18,149.185,149.15,149.15,65800000.0
2009-05-22 06:11:00,149.15,149.165,149.1,149.11,107600000.0
2009-05-22 06:12:00,149.115,149.135,149.075,149.085,116200000.0
2009-05-22 06:13:00,149.085,149.17,149.085,149.15,235400000.0
2009-05-22 06:14:00,149.145,149.155,149.06,149.08,177600000.0
2009-05-22 06:15:00,149.075,149.14,149.06,149.095,45800000.0
2009-05-22 06:16:00,149.085,149.115,149.07,149.095,68400000.0
2009-05-22 06:17:00,149.09,149.125,149.085,149.105,36200000.0
2009-05-22 06:18:00,149.08,149.08,149.065,149.07,41600000.0
2009-05-22 06:19:00,149.075,149.115,149.075,149.11,36000000.0
2009-05-22 06:20:00,149.115,149.115,149.085,149.105,50600000.0
2009-05-22 06:21:00,149.105,149.11,149.03,149.06,22400000.0
2009-05-22 06:22:00,149.065,149.075,149.0,149.015,104200000.0
2009-05-22 06:23:00,149.02,149.03,148.965,148.985,118600000.0
2009-05-22 06:24:00,148.985,148.985,148.925,148.94,269600000.0
2009-05-22 06:25:00,148.945,148.955,148.88,148.885,242400000.0
2009-05-22 06:26:00,148.885,148.97,148.88,148.955,85600000.0
2009-05-22 06:27:00,148.955,149.16,148.945,149.16,274000000.0
2009-05-22 06:28:00,149.16,149.175,149.14,149.155,126000000.0
2009-05-22 06:29:00,149.15,149.18,149.11,149.11,47200000.0
2009-05-22 06:30:00,149.115,149.135,149.075,149.085,43000000.0
2009-05-22 06:31:00,149.08,149.135,149.08,149.125,157400000.0
2009-05-22 06:32:00,149.12,149.135,149.1,149.1,52200000.0
2009-05-22 06:33:00,149.105,149.14,149.105,149.125,108400000.0
2009-05-22 06:34:00,149.12,149.185,149.12,149.18,121400000.0
2009-05-22 06:35:00,149.195,149.22,149.175,149.195,90200000.0
2009-05-22 06:36:00,149.195,149.21,149.145,149.145,108800000.0
2009-05-22 06:37:00,149.145,149.145,149.035,149.04,197000000.0
2009-05-22 06:38:00,149.04,149.13,149.04,149.07,68200000.0
2009-05-22 06:39:00,149.08,149.12,149.07,149.08,98600000.0
2009-05-22 06:40:00,149.08,149.1,149.05,149.075,63600000.0
2009-05-22 06:41:00,149.075,149.085,149.06,149.065,43200000.0
2009-05-22 06:42:00,149.09,149.14,149.09,149.135,12800000.0
2009-05-22 06:43:00,149.14,149.165,149.14,149.165,21000000.0
2009-05-22 06:44:00,149.16,149.195,149.155,149.165,55000000.0
2009-05-22 06:45:00,149.165,149.19,149.165,149.175,22400000.0
2009-05-22 06:46:00,149.175,149.2,149.13,149.145,61200000.0
2009-05-22 06:47:00,149.145,149.19,149.12,149.16,61200000.0
2009-05-22 06:48:00,149.16,149.175,149.16,149.175,11200000.0
2009-05-22 06:49:00,149.16,149.165,149.09,149.105,48600000.0
2009-05-22 06:50:00,149.09,149.125,149.09,149.105,94600000.0
2009-05-22 06:51:00,149.11,149.185,149.105,149.15,69800000.0
2009-05-22 06:52:00,149.15,149.155,149.105,149.115,33000000.0
2009-05-22 06:53:00,149.115,149.185,149.11,149.185,37000000.0
2009-05-22 06:54:00,149.2,149.285,149.195,149.27,111200000.0
2009-05-22 06:55:00,149.26,149.285,149.245,149.26,132800000.0
2009-05-22 06:56:00,149.265,149.31,149.26,149.31,47200000.0
2009-05-22 06:57:00,149.29,149.365,149.29,149.365,54200000.0
2009-05-22 06:58:00,149.37,149.395,149.325,149.325,68400000.0
2009-05-22 06:59:00,149.325,149.37,149.325,149.355,85200000.0
2009-05-22 07:00:00,149.355,149.41,149.355,149.41,166800000.0
2009-05-22 07:01:00,149.405,149.405,149.255,149.275,182200000.0
2009-05-22 07:02:00,149.285,149.325,149.26,149.26,54400000.0
2009-05-22 07:03:00,149.26,149.285,149.18,149.255,127000000.0
2009-05-22 07:04:00,149.295,149.295,149.245,149.25,25000000.0
2009-05-22 07:05:00,149.235,149.3,149.235,149.3,59200000.0
2009-05-22 07:06:00,149.29,149.29,149.2,149.25,135600000.0
2009-05-22 07:07:00,149.245,149.245,149.19,149.21,58800000.0
2009-05-22 07:08:00,149.21,149.21,149.125,149.145,95000000.0
2009-05-22 07:09:00,149.14,149.23,149.14,149.215,38200000.0
2009-05-22 07:10:00,149.2,149.24,149.19,149.195,60100000.0
2009-05-22 07:11:00,149.29,149.31,149.255,149.275,87000000.0
2009-05-22 07:12:00,149.28,149.335,149.255,149.29,171000000.0
2009-05-22 07:13:00,149.295,149.36,149.28,149.345,49200000.0
2009-05-22 07:14:00,149.345,149.35,149.325,149.345,67800000.0
2009-05-22 07:15:00,149.335,149.355,149.325,149.33,63000000.0
2009-05-22 07:16:00,149.335,149.35,149.28,149.29,78000000.0
2009-05-22 07:17:00,149.3,149.3,149.29,149.29,8200000.0
2009-05-22 07:18:00,149.28,149.305,149.26,149.28,202800000.0
2009-05-22 07:19:00,149.305,149.32,149.25,149.255,83000000.0
2009-05-22 07:20:00,149.255,149.315,149.24,149.295,44200000.0
2009-05-22 07:21:00,149.31,149.365,149.295,149.335,72600000.0
2009-05-22 07:22:00,149.32,149.335,149.275,149.285,38800000.0
2009-05-22 07:23:00,149.29,149.305,149.28,149.29,51400000.0
2009-05-22 07:24:00,149.295,149.295,149.235,149.285,86400000.0
2009-05-22 07:25:00,149.285,149.31,149.265,149.3,78200000.0
2009-05-22 07:26:00,149.29,149.3,149.26,149.29,97000000.0
2009-05-22 07:27:00,149.29,149.31,149.29,149.31,32200000.0
2009-05-22 07:28:00,149.29,149.295,149.27,149.29,33200000.0
2009-05-22 07:29:00,149.29,149.29,149.27,149.285,27200000.0
2009-05-22 07:30:00,149.285,149.285,149.225,149.24,48600000.0
2009-05-22 07:31:00,149.23,149.245,149.2,149.215,102400000.0
2009-05-22 07:32:00,149.205,149.24,149.175,149.175,46200000.0
2009-05-22 07:33:00,149.175,149.19,149.165,149.175,30800000.0
2009-05-22 07:34:00,149.16,149.205,149.15,149.19,59200000.0
2009-05-22 07:35:00,149.16,149.21,149.16,149.195,38800000.0
2009-05-22 07:36:00,149.185,149.23,149.185,149.22,38400000.0
2009-05-22 07:37:00,149.22,149.22,149.175,149.175,7000000.0
2009-05-22 07:38:00,149.16,149.22,149.16,149.205,13000000.0
2009-05-22 07:39:00,149.215,149.235,149.215,149.225,12000000.0
2009-05-22 07:40:00,149.23,149.245,149.22,149.245,16000000.0
2009-05-22 07:41:00,149.23,149.26,149.23,149.235,19000000.0
2009-05-22 07:42:00,149.245,149.285,149.215,149.27,92800000.0
2009-05-22 07:43:00,149.275,149.3,149.275,149.29,31000000.0
2009-05-22 07:44:00,149.29,149.29,149.245,149.27,42800000.0
2009-05-22 07:45:00,149.28,149.29,149.275,149.285,16000000.0
2009-05-22 07:46:00,149.275,149.345,149.275,149.32,30000000.0
2009-05-22 07:47:00,149.315,149.33,149.3,149.32,32200000.0
2009-05-22 07:48:00,149.335,149.35,149.335,149.34,62800000.0
2009-05-22 07:49:00,149.34,149.345,149.225,149.225,126800000.0
2009-05-22 07:50:00,149.22,149.235,149.19,149.21,83800000.0
2009-05-22 07:51:00,149.21,149.23,149.21,149.23,12000000.0
2009-05-22 07:52:00,149.23,149.25,149.23,149.245,17000000.0
2009-05-22 07:53:00,149.24,149.24,149.15,149.225,102600000.0
2009-05-22 07:54:00,149.22,149.23,149.19,149.22,22400000.0
2009-05-22 07:55:00,149.205,149.22,149.205,149.215,22000000.0
2009-05-22 07:56:00,149.215,149.225,149.2,149.215,42400000.0
2009-05-22 07:57:00,149.22,149.23,149.175,149.225,63200000.0
2009-05-22 07:58:00,149.225,149.235,149.2,149.2,105600000.0
2009-05-22 07:59:00,149.2,149.2,149.175,149.19,40400000.0
2009-05-22 08:00:00,149.195,149.27,149.175,149.27,159200000.0
2009-05-22 08:01:00,149.265,149.33,149.255,149.32,89000000.0
2009-05-22 08:02:00,149.33,149.33,149.285,149.295,64000000.0
2009-05-22 08:03:00,149.295,149.335,149.285,149.335,174200000.0
2009-05-22 08:04:00,149.305,149.305,149.255,149.28,172400000.0
2009-05-22 08:05:00,149.27,149.29,149.095,149.155,324700000.0
2009-05-22 08:06:00,149.16,149.245,149.16,149.225,80800000.0
2009-05-22 08:07:00,149.225,149.435,149.215,149.425,131400000.0
2009-05-22 08:08:00,149.425,149.55,149.415,149.505,178400000.0
2009-05-22 08:09:00,149.495,149.535,149.455,149.46,94600000.0
2009-05-22 08:10:00,149.465,149.52,149.46,149.495,98800000.0
2009-05-22 08:11:00,149.51,149.51,149.42,149.44,99800000.0
2009-05-22 08:12:00,149.435,149.445,149.4,149.425,97000000.0
2009-05-22 08:13:00,149.425,149.475,149.405,149.465,83600000.0
2009-05-22 08:14:00,149.465,149.5,149.43,149.445,96400000.0
2009-05-22 08:15:00,149.445,149.51,149.43,149.51,196800000.0
2009-05-22 08:16:00,149.5,149.52,149.475,149.52,50800000.0
2009-05-22 08:17:00,149.52,149.635,149.515,149.615,331960000.0
2009-05-22 08:18:00,149.615,149.74,149.615,149.68,350499998.0
2009-05-22 08:19:00,149.68,149.68,149.58,149.59,228690000.0
2009-05-22 08:20:00,149.59,149.59,149.56,149.58,121000000.0
2009-05-22 08:21:00,149.58,149.59,149.475,149.49,157900000.0
2009-05-22 08:22:00,149.49,149.54,149.475,149.54,50400000.0
2009-05-22 08:23:00,149.545,149.555,149.51,149.55,104300000.0
2009-05-22 08:24:00,149.55,149.555,149.49,149.49,81600000.0
2009-05-22 08:25:00,149.5,149.5,149.41,149.425,130400000.0
2009-05-22 08:26:00,149.42,149.49,149.42,149.475,173600000.0
2009-05-22 08:27:00,149.485,149.555,149.475,149.555,135800000.0
2009-05-22 08:28:00,149.555,149.57,149.53,149.565,54600000.0
2009-05-22 08:29:00,149.565,149.585,149.555,149.56,38800000.0
2009-05-22 08:30:00,149.56,149.71,149.56,149.665,172400000.0
2009-05-22 08:31:00,149.665,149.81,149.665,149.78,146000000.0
2009-05-22 08:32:00,149.78,149.78,149.665,149.715,113000000.0
2009-05-22 08:33:00,149.715,149.74,149.595,149.605,283800000.0
2009-05-22 08:34:00,149.605,149.605,149.48,149.48,185600000.0
2009-05-22 08:35:00,149.48,149.525,149.465,149.5,426000000.0
2009-05-22 08:36:00,149.5,149.63,149.485,149.525,584400000.0
2009-05-22 08:37:00,149.515,149.535,149.365,149.515,593200000.0
2009-05-22 08:38:00,149.52,149.62,149.455,149.455,559800000.0
2009-05-22 08:39:00,149.445,149.52,149.41,149.43,452200000.0
2009-05-22 08:40:00,149.44,149.51,149.44,149.475,419800000.0
2009-05-22 08:41:00,149.475,149.485,149.415,149.435,423400000.0
2009-05-22 08:42:00,149.43,149.49,149.405,149.42,621200000.0
2009-05-22 08:43:00,149.425,149.46,149.375,149.4,486400000.0
2009-05-22 08:44:00,149.4,149.44,149.375,149.425,622800000.0
2009-05-22 08:45:00,149.425,149.455,149.415,149.45,489000000.0
2009-05-22 08:46:00,149.455,149.475,149.4,149.465,493600000.0
2009-05-22 08:47:00,149.465,149.465,149.33,149.34,346000000.0
2009-05-22 08:48:00,149.34,149.445,149.305,149.44,399600000.0
2009-05-22 08:49:00,149.435,149.47,149.405,149.405,235600000.0
2009-05-22 08:50:00,149.405,149.49,149.385,149.485,448200000.0
2009-05-22 08:51:00,149.485,149.53,149.425,149.425,457200000.0
2009-05-22 08:52:00,149.425,149.435,149.365,149.435,481799999.0
2009-05-22 08:53:00,149.435,149.45,149.38,149.45,389999999.0
2009-05-22 08:54:00,149.445,149.595,149.43,149.44,499600000.0
2009-05-22 08:55:00,149.435,149.45,149.39,149.445,583000000.0
2009-05-22 08:56:00,149.445,149.47,149.42,149.44,434000000.0
2009-05-22 08:57:00,149.44,149.44,149.385,149.385,283800000.0
2009-05-22 08:58:00,149.385,149.41,149.34,149.36,431400000.0
2009-05-22 08:59:00,149.375,149.395,149.315,149.365,419400000.0
2009-05-22 09:00:00,149.32,149.44,149.315,149.425,570800000.0
2009-05-22 09:01:00,149.415,149.43,149.23,149.23,570200000.0
2009-05-22 09:02:00,149.235,149.34,149.235,149.32,506000000.0
2009-05-22 09:03:00,149.315,149.39,149.175,149.185,715600000.0
2009-05-22 09:04:00,149.205,149.23,149.11,149.125,472000000.0
2009-05-22 09:05:00,149.125,149.18,149.095,149.17,940999999.0
2009-05-22 09:06:00,149.16,149.17,149.1,149.14,501199999.0
2009-05-22 09:07:00,149.13,149.24,149.09,149.125,850000000.0
2009-05-22 09:08:00,149.14,149.14,148.88,148.94,702800000.0
2009-05-22 09:09:00,148.94,149.075,148.825,148.825,627800000.0
2009-05-22 09:10:00,148.81,148.83,148.72,148.82,686400000.0
2009-05-22 09:11:00,148.835,149.01,148.825,149.01,567600001.0
2009-05-22 09:12:00,149.01,149.04,148.96,148.96,346800000.0
2009-05-22 09:13:00,148.985,148.985,148.85,148.885,554200001.0
2009-05-22 09:14:00,148.89,148.905,148.805,148.81,385400000.0
2009-05-22 09:15:00,148.81,148.93,148.76,148.89,396800000.0
2009-05-22 09:16:00,148.865,148.94,148.86,148.92,223200000.0
2009-05-22 09:17:00,148.935,148.98,148.88,148.915,301000000.0
2009-05-22 09:18:00,148.905,149.005,148.865,148.91,445000000.0
2009-05-22 09:19:00,148.91,148.935,148.83,148.905,319200000.0
2009-05-22 09:20:00,148.92,148.93,148.84,148.915,395600000.0
2009-05-22 09:21:00,148.935,149.025,148.91,148.93,320000000.0
2009-05-22 09:22:00,148.925,149.015,148.845,148.845,279200000.0
2009-05-22 09:23:00,148.85,148.855,148.685,148.7,281400000.0
2009-05-22 09:24:00,148.7,148.8,148.685,148.685,508199998.0
2009-05-22 09:25:00,148.715,148.815,148.61,148.655,422000000.0
2009-05-22 09:26:00,148.67,148.68,148.505,148.515,575200000.0
2009-05-22 09:27:00,148.52,148.575,148.495,148.555,494800000.0
2009-05-22 09:28:00,148.555,148.565,148.435,148.5,416600000.0
2009-05-22 09:29:00,148.51,148.645,148.49,148.58,459800000.0
2009-05-22 09:30:00,148.585,148.635,148.565,148.605,564600000.0
2009-05-22 09:31:00,148.605,148.65,148.545,148.625,486000000.0
2009-05-22 09:32:00,148.62,148.665,148.575,148.61,410000000.0
2009-05-22 09:33:00,148.61,148.625,148.405,148.415,492000000.0
2009-05-22 09:34:00,148.395,148.475,148.345,148.42,539800000.0
2009-05-22 09:35:00,148.42,148.48,148.39,148.44,380800000.0
2009-05-22 09:36:00,148.455,148.48,148.31,148.31,472400000.0
2009-05-22 09:37:00,148.31,148.335,148.255,148.3,367000000.0
2009-05-22 09:38:00,148.305,148.365,148.23,148.23,382400000.0
2009-05-22 09:39:00,148.235,148.27,148.175,148.2,370400000.0
2009-05-22 09:40:00,148.195,148.35,148.165,148.27,394800000.0
2009-05-22 09:41:00,148.305,148.32,148.23,148.23,370800000.0
2009-05-22 09:42:00,148.23,148.335,148.175,148.33,468999999.0
2009-05-22 09:43:00,148.325,148.375,148.22,148.31,581200000.0
2009-05-22 09:44:00,148.31,148.415,148.3,148.395,430800000.0
2009-05-22 09:45:00,148.395,148.4,148.275,148.325,519800000.0
2009-05-22 09:46:00,148.33,148.36,148.265,148.31,344600000.0
2009-05-22 09:47:00,148.31,148.39,148.28,148.29,387800000.0
2009-05-22 09:48:00,148.28,148.31,148.26,148.265,266000000.0
2009-05-22 09:49:00,148.275,148.395,148.26,148.315,423200000.0
2009-05-22 09:50:00,148.325,148.365,148.28,148.35,558400000.0
2009-05-22 09:51:00,148.36,148.39,148.26,148.265,308200000.0
2009-05-22 09:52:00,148.27,148.35,148.26,148.32,439600000.0
2009-05-22 09:53:00,148.31,148.43,148.28,148.375,449800000.0
2009-05-22 09:54:00,148.375,148.495,148.33,148.49,432400000.0
2009-05-22 09:55:00,148.505,148.54,148.49,148.54,451200000.0
2009-05-22 09:56:00,148.54,148.67,148.535,148.65,452000000.0
2009-05-22 09:57:00,148.665,148.835,148.655,148.71,441600000.0
2009-05-22 09:58:00,148.685,148.705,148.55,148.585,634400000.0
2009-05-22 09:59:00,148.58,148.725,148.575,148.655,763600000.0
2009-05-22 10:00:00,148.655,148.655,148.555,148.575,801599999.0
2009-05-22 10:01:00,148.59,148.625,148.565,148.595,358200000.0
2009-05-22 10:02:00,148.595,148.605,148.51,148.52,445199999.0
2009-05-22 10:03:00,148.52,148.52,148.375,148.47,461600000.0
2009-05-22 10:04:00,148.49,148.585,148.475,148.585,465600000.0
2009-05-22 10:05:00,148.585,148.585,148.445,148.465,430400000.0
2009-05-22 10:06:00,148.47,148.53,148.46,148.51,314200000.0
2009-05-22 10:07:00,148.51,148.55,148.425,148.53,456600000.0
2009-05-22 10:08:00,148.525,148.565,148.505,148.525,313800000.0
2009-05-22 10:09:00,148.54,148.71,148.535,148.71,292400000.0
2009-05-22 10:10:00,148.72,148.725,148.605,148.615,521800000.0
2009-05-22 10:11:00,148.615,148.68,148.605,148.66,409000000.0
2009-05-22 10:12:00,148.66,148.715,148.66,148.705,198800000.0
2009-05-22 10:13:00,148.695,148.71,148.645,148.67,285400000.0
2009-05-22 10:14:00,148.65,148.78,148.62,148.78,402600000.0
2009-05-22 10:15:00,148.78,148.84,148.755,148.775,401600000.0
2009-05-22 10:16:00,148.775,148.905,148.765,148.885,294600000.0
2009-05-22 10:17:00,148.875,148.885,148.845,148.875,260400000.0
2009-05-22 10:18:00,148.875,148.88,148.815,148.84,259600000.0
2009-05-22 10:19:00,148.845,148.875,148.815,148.815,161200000.0
2009-05-22 10:20:00,148.815,148.975,148.815,148.975,254000000.0
2009-05-22 10:21:00,148.985,149.065,148.94,149.04,493200000.0
2009-05-22 10:22:00,149.04,149.055,148.96,148.99,470000001.0
2009-05-22 10:23:00,149.0,149.07,148.995,149.0,461000000.0
2009-05-22 10:24:00,148.995,149.005,148.915,148.99,289800000.0
2009-05-22 10:25:00,148.985,149.12,148.985,149.1,677800000.0
2009-05-22 10:26:00,149.095,149.11,149.0,149.045,549599999.0
2009-05-22 10:27:00,149.025,149.035,148.995,149.015,422400001.0
2009-05-22 10:28:00,149.015,149.045,148.955,148.965,345200000.0
2009-05-22 10:29:00,148.95,149.06,148.95,149.05,393600001.0
2009-05-22 10:30:00,149.05,149.13,148.96,148.96,410800000.0
2009-05-22 10:31:00,148.96,148.96,148.885,148.905,362600000.0
2009-05-22 10:32:00,148.905,148.99,148.9,148.96,406200000.0
2009-05-22 10:33:00,148.96,149.0,148.93,148.97,333400000.0
2009-05-22 10:34:00,148.97,148.985,148.935,148.97,356600000.0
2009-05-22 10:35:00,148.97,149.015,148.935,148.96,286200000.0
2009-05-22 10:36:00,148.955,148.975,148.9,148.9,181400000.0
2009-05-22 10:37:00,148.9,148.935,148.885,148.91,369400000.0
2009-05-22 10:38:00,148.91,148.97,148.905,148.94,216000000.0
2009-05-22 10:39:00,148.925,148.94,148.905,148.935,253200000.0
2009-05-22 10:40:00,148.935,149.06,148.93,149.055,454200000.0
2009-05-22 10:41:00,149.06,149.07,148.925,148.96,614400001.0
2009-05-22 10:42:00,148.955,148.955,148.85,148.86,667200000.0
2009-05-22 10:43:00,148.87,148.895,148.805,148.805,343400000.0
2009-05-22 10:44:00,148.8,148.88,148.795,148.815,559000000.0
2009-05-22 10:45:00,148.815,148.835,148.775,148.785,317599999.0
2009-05-22 10:46:00,148.785,148.835,148.78,148.78,309000000.0
2009-05-22 10:47:00,148.795,148.82,148.745,148.815,394400000.0
2009-05-22 10:48:00,148.815,148.84,148.775,148.805,205600000.0
2009-05-22 10:49:00,148.82,148.925,148.81,148.915,134000000.0
2009-05-22 10:50:00,148.915,148.95,148.88,148.89,225000000.0
2009-05-22 10:51:00,148.89,148.9,148.84,148.88,306800000.0
2009-05-22 10:52:00,148.88,148.89,148.865,148.875,236800000.0
2009-05-22 10:53:00,148.88,148.96,148.85,148.89,346400000.0
2009-05-22 10:54:00,148.885,148.925,148.85,148.895,291600000.0
2009-05-22 10:55:00,148.89,148.935,148.835,148.86,412600000.0
2009-05-22 10:56:00,148.845,148.95,148.835,148.84,471200000.0
2009-05-22 10:57:00,148.845,148.89,148.825,148.89,503400000.0
2009-05-22 10:58:00,148.89,148.895,148.82,148.825,496600000.0
2009-05-22 10:59:00,148.815,149.01,148.735,149.01,626000000.0
2009-05-22 11:00:00,149.02,149.06,148.9,148.97,557000000.0
2009-05-22 11:01:00,148.97,149.035,148.96,149.0,296800000.0
2009-05-22 11:02:00,149.015,149.02,148.97,149.005,217600000.0
2009-05-22 11:03:00,149.015,149.035,148.91,148.925,188000000.0
2009-05-22 11:04:00,148.925,148.995,148.925,148.995,292000000.0
2009-05-22 11:05:00,148.995,149.06,148.935,148.975,380000000.0
2009-05-22 11:06:00,148.975,149.05,148.96,149.05,380800000.0
2009-05-22 11:07:00,149.065,149.18,148.98,149.015,856000000.0
2009-05-22 11:08:00,149.015,149.15,149.01,149.07,356400000.0
2009-05-22 11:09:00,149.06,149.07,149.03,149.06,411000000.0
2009-05-22 11:10:00,149.09,149.14,149.07,149.11,274000000.0
2009-05-22 11:11:00,149.11,149.13,149.06,149.065,346200000.0
2009-05-22 11:12:00,149.065,149.095,149.03,149.08,397000000.0
2009-05-22 11:13:00,149.08,149.08,149.04,149.045,190400000.0
2009-05-22 11:14:00,149.045,149.06,148.98,149.06,360400000.0
2009-05-22 11:15:00,149.06,149.075,149.02,149.065,347000000.0
2009-05-22 11:16:00,149.06,149.11,149.05,149.1,274000000.0
2009-05-22 11:17:00,149.1,149.115,149.07,149.09,330000000.0
2009-05-22 11:18:00,149.09,149.17,149.09,149.135,509200000.0
2009-05-22 11:19:00,149.135,149.16,149.13,149.14,330400000.0
2009-05-22 11:20:00,149.14,149.145,149.12,149.135,169800000.0
2009-05-22 11:21:00,149.125,149.125,149.085,149.085,218000000.0
2009-05-22 11:22:00,149.085,149.255,149.085,149.245,538800000.0
2009-05-22 11:23:00,149.245,149.34,149.245,149.33,527800000.0
2009-05-22 11:24:00,149.33,149.335,149.255,149.265,305600001.0
2009-05-22 11:25:00,149.255,149.27,149.22,149.225,568000000.0
2009-05-22 11:26:00,149.225,149.225,149.215,149.22,290800000.0
2009-05-22 11:27:00,149.225,149.23,149.17,149.19,401199999.0
2009-05-22 11:28:00,149.2,149.21,149.185,149.19,172000000.0
2009-05-22 11:29:00,149.185,149.215,149.175,149.205,332800000.0
2009-05-22 11:30:00,149.205,149.24,149.2,149.21,466400000.0
2009-05-22 11:31:00,149.215,149.225,149.185,149.185,403200000.0
2009-05-22 11:32:00,149.2,149.235,149.175,149.18,382600000.0
2009-05-22 11:33:00,149.18,149.23,149.18,149.205,462800000.0
2009-05-22 11:34:00,149.205,149.24,149.2,149.225,319200000.0
2009-05-22 11:35:00,149.215,149.215,149.16,149.165,265400000.0
2009-05-22 11:36:00,149.175,149.19,149.16,149.16,316400000.0
2009-05-22 11:37:00,149.16,149.19,149.125,149.13,358400000.0
2009-05-22 11:38:00,149.12,149.165,149.115,149.14,315600000.0
2009-05-22 11:39:00,149.14,149.225,149.14,149.225,251000000.0
2009-05-22 11:40:00,149.22,149.22,149.125,149.17,476000000.0
2009-05-22 11:41:00,149.17,149.17,149.135,149.14,261200000.0
2009-05-22 11:42:00,149.15,149.175,149.135,149.17,227200000.0
2009-05-22 11:43:00,149.17,149.19,149.15,149.17,318400000.0
2009-05-22 11:44:00,149.175,149.185,149.13,149.175,333600000.0
2009-05-22 11:45:00,149.175,149.175,149.14,149.15,98800000.0
2009-05-22 11:46:00,149.15,149.2,149.145,149.195,221999999.0
2009-05-22 11:47:00,149.195,149.23,149.18,149.2,290400000.0
2009-05-22 11:48:00,149.195,149.22,149.185,149.2,320000000.0
2009-05-22 11:49:00,149.205,149.235,149.195,149.225,468000000.0
2009-05-22 11:50:00,149.22,149.235,149.13,149.14,368400000.0
2009-05-22 11:51:00,149.145,149.16,149.12,149.12,258400000.0
2009-05-22 11:52:00,149.12,149.19,149.12,149.18,189200000.0
2009-05-22 11:53:00,149.18,149.185,149.13,149.18,199000000.0
2009-05-22 11:54:00,149.18,149.235,149.165,149.22,511200000.0
2009-05-22 11:55:00,149.185,149.21,149.18,149.195,330400000.0
2009-05-22 11:56:00,149.185,149.185,149.13,149.15,236600000.0
2009-05-22 11:57:00,149.15,149.16,149.135,149.135,292600000.0
2009-05-22 11:58:00,149.135,149.16,149.08,149.095,122200000.0
2009-05-22 11:59:00,149.095,149.15,149.09,149.15,341200000.0
2009-05-22 12:00:00,149.15,149.185,149.125,149.14,263200000.0
2009-05-22 12:01:00,149.14,149.145,149.09,149.1,238400000.0
2009-05-22 12:02:00,149.1,149.1,149.04,149.055,294400000.0
2009-05-22 12:03:00,149.04,149.105,149.04,149.085,405000000.0
2009-05-22 12:04:00,149.085,149.13,149.035,149.12,570600000.0
2009-05-22 12:05:00,149.12,149.135,149.065,149.135,316400000.0
2009-05-22 12:06:00,149.145,149.145,149.085,149.12,412800001.0
2009-05-22 12:07:00,149.12,149.16,149.09,149.09,372800001.0
2009-05-22 12:08:00,149.1,149.125,149.035,149.035,374800000.0
2009-05-22 12:09:00,149.035,149.14,149.035,149.09,418400000.0
2009-05-22 12:10:00,149.09,149.12,149.08,149.1,286600000.0
2009-05-22 12:11:00,149.1,149.12,149.095,149.115,74000000.0
2009-05-22 12:12:00,149.115,149.12,149.025,149.025,284800000.0
2009-05-22 12:13:00,149.035,149.04,148.94,148.97,249000000.0
2009-05-22 12:14:00,148.97,149.075,148.96,149.065,337400000.0
2009-05-22 12:15:00,149.075,149.14,149.06,149.11,383000000.0
2009-05-22 12:16:00,149.125,149.13,149.05,149.065,463600000.0
2009-05-22 12:17:00,149.065,149.08,148.985,148.99,568000000.0
2009-05-22 12:18:00,148.99,149.015,148.94,148.94,371400000.0
2009-05-22 12:19:00,148.945,148.98,148.935,148.98,200000000.0
2009-05-22 12:20:00,148.99,149.005,148.965,148.985,141200000.0
2009-05-22 12:21:00,148.98,148.99,148.955,148.96,171600000.0
2009-05-22 12:22:00,148.955,148.98,148.94,148.965,303600000.0
2009-05-22 12:23:00,148.97,148.97,148.945,148.96,130400000.0
2009-05-22 12:24:00,148.96,148.965,148.925,148.94,316000000.0
2009-05-22 12:25:00,148.95,148.97,148.93,148.97,135200000.0
2009-05-22 12:26:00,148.97,148.98,148.94,148.98,281000000.0
2009-05-22 12:27:00,148.99,149.06,148.99,149.03,392000000.0
2009-05-22 12:28:00,149.02,149.045,149.015,149.02,171400000.0
2009-05-22 12:29:00,149.03,149.05,149.02,149.04,380400000.0
2009-05-22 12:30:00,149.045,149.055,149.04,149.05,118000000.0
2009-05-22 12:31:00,149.05,149.06,149.035,149.045,142400000.0
2009-05-22 12:32:00,149.045,149.07,149.025,149.07,148800000.0
2009-05-22 12:33:00,149.08,149.09,149.01,149.02,237200000.0
2009-05-22 12:34:00,149.025,149.035,149.0,149.01,357000000.0
2009-05-22 12:35:00,149.01,149.08,149.005,149.06,401200000.0
2009-05-22 12:36:00,149.06,149.06,148.99,149.01,392600000.0
2009-05-22 12:37:00,149.01,149.01,148.925,148.935,278000000.0
2009-05-22 12:38:00,148.935,148.96,148.925,148.96,164800000.0
2009-05-22 12:39:00,148.96,148.97,148.93,148.945,449400000.0
2009-05-22 12:40:00,148.95,149.015,148.935,148.98,410400000.0
2009-05-22 12:41:00,148.98,148.99,148.955,148.99,318600000.0
2009-05-22 12:42:00,148.98,149.025,148.91,148.92,462000000.0
2009-05-22 12:43:00,148.93,148.975,148.88,148.965,513400000.0
2009-05-22 12:44:00,148.965,149.12,148.965,149.095,512200000.0
2009-05-22 12:45:00,149.095,149.12,149.045,149.12,527400000.0
2009-05-22 12:46:00,149.115,149.15,149.115,149.14,418200000.0
2009-05-22 12:47:00,149.135,149.15,149.095,149.1,316800000.0
2009-05-22 12:48:00,149.105,149.15,149.06,149.125,405200000.0
2009-05-22 12:49:00,149.125,149.125,149.065,149.065,256200000.0
2009-05-22 12:50:00,149.065,149.14,149.025,149.135,549200000.0
2009-05-22 12:51:00,149.135,149.145,149.07,149.13,461000000.0
2009-05-22 12:52:00,149.13,149.13,149.065,149.09,403600000.0
2009-05-22 12:53:00,149.09,149.145,149.065,149.14,283200000.0
2009-05-22 12:54:00,149.14,149.15,149.04,149.105,469400000.0
2009-05-22 12:55:00,149.105,149.125,149.08,149.095,284800000.0
2009-05-22 12:56:00,149.095,149.26,149.095,149.25,544000000.0
2009-05-22 12:57:00,149.25,149.345,149.225,149.345,357600000.0
2009-05-22 12:58:00,149.345,149.425,149.345,149.375,694200000.0
2009-05-22 12:59:00,149.37,149.385,149.31,149.325,455000000.0
2009-05-22 13:00:00,149.32,149.42,149.315,149.355,396000001.0
2009-05-22 13:01:00,149.36,149.36,149.275,149.275,482400000.0
2009-05-22 13:02:00,149.275,149.325,149.245,149.28,322200000.0
2009-05-22 13:03:00,149.28,149.37,149.28,149.36,261400000.0
2009-05-22 13:04:00,149.365,149.39,149.325,149.335,210800000.0
2009-05-22 13:05:00,149.335,149.375,149.32,149.375,229000000.0
2009-05-22 13:06:00,149.375,149.39,149.355,149.355,226600000.0
2009-05-22 13:07:00,149.36,149.405,149.32,149.405,446400000.0
2009-05-22 13:08:00,149.405,149.405,149.35,149.405,393000000.0
2009-05-22 13:09:00,149.405,149.42,149.32,149.32,446999999.0
2009-05-22 13:10:00,149.325,149.39,149.315,149.38,336800000.0
2009-05-22 13:11:00,149.38,149.38,149.23,149.255,400000000.0
2009-05-22 13:12:00,149.255,149.34,149.23,149.3,460000000.0
2009-05-22 13:13:00,149.3,149.305,149.215,149.275,429800000.0
2009-05-22 13:14:00,149.275,149.275,149.19,149.21,485200000.0
2009-05-22 13:15:00,149.2,149.28,149.19,149.28,447399999.0
2009-05-22 13:16:00,149.28,149.315,149.26,149.27,583400001.0
2009-05-22 13:17:00,149.27,149.295,149.21,149.23,528000000.0
2009-05-22 13:18:00,149.23,149.26,149.2,149.215,576000000.0
2009-05-22 13:19:00,149.215,149.24,149.195,149.22,510600002.0
2009-05-22 13:20:00,149.22,149.22,149.12,149.135,523900000.0
2009-05-22 13:21:00,149.135,149.235,149.135,149.21,723200000.0
2009-05-22 13:22:00,149.205,149.325,149.205,149.25,391000000.0
2009-05-22 13:23:00,149.25,149.355,149.24,149.35,398400000.0
2009-05-22 13:24:00,149.35,149.375,149.325,149.335,145200000.0
2009-05-22 13:25:00,149.34,149.375,149.29,149.34,206200000.0
2009-05-22 13:26:00,149.3,149.345,149.255,149.285,260700000.0
2009-05-22 13:27:00,149.285,149.35,149.27,149.345,356800000.0
2009-05-22 13:28:00,149.345,149.36,149.28,149.34,343800000.0
2009-05-22 13:29:00,149.34,149.4,149.28,149.35,371800000.0
2009-05-22 13:30:00,149.35,149.395,149.325,149.365,395000000.0
2009-05-22 13:31:00,149.37,149.38,149.3,149.32,224400000.0
2009-05-22 13:32:00,149.32,149.33,149.29,149.315,399000000.0
2009-05-22 13:33:00,149.305,149.335,149.26,149.315,298200000.0
2009-05-22 13:34:00,149.325,149.36,149.31,149.345,367200000.0
2009-05-22 13:35:00,149.345,149.36,149.315,149.315,279800000.0
2009-05-22 13:36:00,149.32,149.32,149.24,149.265,193000000.0
2009-05-22 13:37:00,149.265,149.28,149.25,149.255,157600000.0
2009-05-22 13:38:00,149.275,149.285,149.23,149.26,368600000.0
2009-05-22 13:39:00,149.26,149.335,149.26,149.31,317600000.0
2009-05-22 13:40:00,149.305,149.34,149.25,149.335,178400000.0
2009-05-22 13:41:00,149.34,149.35,149.315,149.315,81000000.0
2009-05-22 13:42:00,149.315,149.37,149.315,149.355,105000000.0
2009-05-22 13:43:00,149.345,149.37,149.34,149.35,35400000.0
2009-05-22 13:44:00,149.36,149.385,149.325,149.345,224800000.0
2009-05-22 13:45:00,149.345,149.385,149.315,149.375,233800000.0
2009-05-22 13:46:00,149.38,149.44,149.37,149.44,107200000.0
2009-05-22 13:47:00,149.455,149.46,149.34,149.38,377000000.0
2009-05-22 13:48:00,149.365,149.4,149.315,149.325,325600000.0
2009-05-22 13:49:00,149.325,149.425,149.275,149.415,359400000.0
2009-05-22 13:50:00,149.41,149.42,149.31,149.36,398600000.0
2009-05-22 13:51:00,149.37,149.455,149.37,149.445,247600000.0
2009-05-22 13:52:00,149.445,149.445,149.375,149.39,362000000.0
2009-05-22 13:53:00,149.39,149.405,149.325,149.325,332000000.0
2009-05-22 13:54:00,149.32,149.665,149.32,149.64,254200000.0
2009-05-22 13:55:00,149.64,149.81,149.615,149.81,381000000.0
2009-05-22 13:56:00,149.81,149.965,149.81,149.83,516200000.0
2009-05-22 13:57:00,149.83,149.835,149.695,149.735,461500000.0
2009-05-22 13:58:00,149.73,149.755,149.585,149.59,674800000.0
2009-05-22 13:59:00,149.585,149.615,149.54,149.565,790400000.0
2009-05-22 14:00:00,149.58,149.68,149.575,149.635,589000000.0
2009-05-22 14:01:00,149.65,149.655,149.575,149.58,397800000.0
2009-05-22 14:02:00,149.58,149.605,149.56,149.59,449400000.0
2009-05-22 14:03:00,149.605,149.77,149.54,149.54,589200000.0
2009-05-22 14:04:00,149.545,149.605,149.52,149.59,578600000.0
2009-05-22 14:05:00,149.6,149.62,149.59,149.59,265600000.0
2009-05-22 14:06:00,149.59,149.615,149.555,149.59,335400000.0
2009-05-22 14:07:00,149.6,149.64,149.545,149.61,523400000.0
2009-05-22 14:08:00,149.615,149.63,149.59,149.61,439600000.0
2009-05-22 14:09:00,149.61,149.64,149.59,149.62,539400000.0
2009-05-22 14:10:00,149.62,149.68,149.62,149.675,254400000.0
2009-05-22 14:11:00,149.675,149.7,149.66,149.67,505600000.0
2009-05-22 14:12:00,149.675,149.72,149.655,149.695,179600000.0
2009-05-22 14:13:00,149.68,149.71,149.66,149.685,323400000.0
2009-05-22 14:14:00,149.66,149.67,149.595,149.615,368200001.0
2009-05-22 14:15:00,149.62,149.695,149.585,149.69,342800000.0
2009-05-22 14:16:00,149.685,149.72,149.655,149.675,183000000.0
2009-05-22 14:17:00,149.68,149.685,149.605,149.65,227200000.0
2009-05-22 14:18:00,149.66,149.75,149.66,149.745,259800000.0
2009-05-22 14:19:00,149.75,149.79,149.67,149.67,253400000.0
2009-05-22 14:20:00,149.68,149.695,149.565,149.595,551000002.0
2009-05-22 14:21:00,149.625,149.675,149.6,149.6,856600001.0
2009-05-22 14:22:00,149.6,149.68,149.595,149.675,633400024.0
2009-05-22 14:23:00,149.685,149.69,149.6,149.67,505999996.0
2009-05-22 14:24:00,149.68,149.845,149.68,149.735,488800000.0
2009-05-22 14:25:00,149.75,149.75,149.65,149.67,472600000.0
2009-05-22 14:26:00,149.665,149.69,149.655,149.68,300400000.0
2009-05-22 14:27:00,149.675,149.695,149.655,149.68,315800000.0
2009-05-22 14:28:00,149.665,149.69,149.64,149.67,252000000.0
2009-05-22 14:29:00,149.67,149.735,149.665,149.69,370000000.0
2009-05-22 14:30:00,149.685,149.69,149.615,149.62,429600000.0
2009-05-22 14:31:00,149.62,149.675,149.555,149.565,533600000.0
2009-05-22 14:32:00,149.565,149.72,149.565,149.68,525200000.0
2009-05-22 14:33:00,149.68,149.685,149.565,149.57,248200000.0
2009-05-22 14:34:00,149.57,149.585,149.545,149.58,469800000.0
2009-05-22 14:35:00,149.58,149.59,149.535,149.56,474199999.0
2009-05-22 14:36:00,149.545,149.685,149.535,149.675,382600000.0
2009-05-22 14:37:00,149.67,149.67,149.565,149.565,492000000.0
2009-05-22 14:38:00,149.57,149.595,149.565,149.59,239200000.0
2009-05-22 14:39:00,149.595,149.605,149.525,149.525,418600000.0
2009-05-22 14:40:00,149.505,149.635,149.49,149.625,401800000.0
2009-05-22 14:41:00,149.625,149.655,149.57,149.635,229600000.0
2009-05-22 14:42:00,149.635,149.645,149.555,149.56,198200000.0
2009-05-22 14:43:00,149.56,149.67,149.545,149.585,579000005.0
2009-05-22 14:44:00,149.58,149.6,149.555,149.585,525800000.0
2009-05-22 14:45:00,149.585,149.64,149.55,149.62,401800000.0
2009-05-22 14:46:00,149.61,149.665,149.57,149.665,574400000.0
2009-05-22 14:47:00,149.66,149.675,149.61,149.645,478600000.0
2009-05-22 14:48:00,149.65,149.66,149.61,149.63,199400000.0
2009-05-22 14:49:00,149.63,149.635,149.58,149.625,360800000.0
2009-05-22 14:50:00,149.62,149.675,149.615,149.63,286400000.0
2009-05-22 14:51:00,149.63,149.69,149.61,149.675,454600000.0
2009-05-22 14:52:00,149.685,149.775,149.68,149.77,497000001.0
2009-05-22 14:53:00,149.77,149.775,149.655,149.725,341000000.0
2009-05-22 14:54:00,149.71,149.735,149.62,149.69,637200000.0
2009-05-22 14:55:00,149.69,149.705,149.5,149.515,732399999.0
2009-05-22 14:56:00,149.51,149.565,149.51,149.535,591800000.0
2009-05-22 14:57:00,149.535,149.56,149.45,149.55,437600000.0
2009-05-22 14:58:00,149.565,149.57,149.515,149.53,362200000.0
2009-05-22 14:59:00,149.53,149.585,149.46,149.575,482000001.0
2009-05-22 15:00:00,149.59,149.62,149.53,149.545,558399999.0
2009-05-22 15:01:00,149.545,149.555,149.34,149.36,492800000.0
2009-05-22 15:02:00,149.36,149.465,149.34,149.36,721400003.0
2009-05-22 15:03:00,149.36,149.425,149.35,149.42,499600000.0
2009-05-22 15:04:00,149.42,149.465,149.405,149.435,463200000.0
2009-05-22 15:05:00,149.44,149.51,149.43,149.465,536600000.0
2009-05-22 15:06:00,149.455,149.49,149.44,149.47,476000000.0
2009-05-22 15:07:00,149.46,149.48,149.38,149.46,546600000.0
2009-05-22 15:08:00,149.46,149.495,149.42,149.465,519400000.0
2009-05-22 15:09:00,149.465,149.54,149.465,149.495,529200000.0
2009-05-22 15:10:00,149.49,149.64,149.485,149.625,522600000.0
2009-05-22 15:11:00,149.64,149.715,149.54,149.59,841600009.0
2009-05-22 15:12:00,149.59,149.805,149.545,149.805,511400000.0
2009-05-22 15:13:00,149.8,149.945,149.73,149.735,716400000.0
2009-05-22 15:14:00,149.735,149.855,149.73,149.825,595700000.0
2009-05-22 15:15:00,149.83,149.865,149.715,149.715,665500002.0
2009-05-22 15:16:00,149.72,149.82,149.675,149.805,671400012.0
2009-05-22 15:17:00,149.805,149.82,149.725,149.77,378400000.0
2009-05-22 15:18:00,149.77,149.84,149.75,149.79,624800000.0
2009-05-22 15:19:00,149.79,149.8,149.645,149.68,613399999.0
2009-05-22 15:20:00,149.68,149.785,149.665,149.76,564400000.0
2009-05-22 15:21:00,149.76,149.825,149.7,149.735,526000006.0
2009-05-22 15:22:00,149.74,149.785,149.715,149.76,482800000.0
2009-05-22 15:23:00,149.76,149.825,149.715,149.775,466400000.0
2009-05-22 15:24:00,149.78,149.815,149.745,149.75,458200000.0
2009-05-22 15:25:00,149.755,149.765,149.655,149.755,606200000.0
2009-05-22 15:26:00,149.765,149.765,149.71,149.73,459000000.0
2009-05-22 15:27:00,149.725,149.75,149.675,149.695,856200001.0
2009-05-22 15:28:00,149.7,149.705,149.665,149.68,408600000.0
2009-05-22 15:29:00,149.68,149.725,149.665,149.71,377799999.0
2009-05-22 15:30:00,149.705,149.705,149.595,149.64,481599999.0
2009-05-22 15:31:00,149.64,149.715,149.635,149.705,342400000.0
2009-05-22 15:32:00,149.715,149.785,149.695,149.72,461000000.0
2009-05-22 15:33:00,149.72,149.78,149.675,149.78,428600000.0
2009-05-22 15:34:00,149.77,149.835,149.77,149.83,219600000.0
2009-05-22 15:35:00,149.82,149.82,149.675,149.695,404400000.0
2009-05-22 15:36:00,149.705,149.74,149.64,149.675,521200000.0
2009-05-22 15:37:00,149.675,149.695,149.605,149.665,318600000.0
2009-05-22 15:38:00,149.655,149.75,149.655,149.68,279200000.0
2009-05-22 15:39:00,149.67,149.765,149.63,149.645,444700000.0
2009-05-22 15:40:00,149.64,149.75,149.615,149.75,399000000.0
2009-05-22 15:41:00,149.725,149.765,149.69,149.705,219200000.0
2009-05-22 15:42:00,149.705,149.735,149.67,149.67,281600000.0
2009-05-22 15:43:00,149.655,149.655,149.51,149.585,411200000.0
2009-05-22 15:44:00,149.575,149.595,149.5,149.5,393400000.0
2009-05-22 15:45:00,149.5,149.6,149.485,149.535,347600000.0
2009-05-22 15:46:00,149.535,149.535,149.435,149.495,342600000.0
2009-05-22 15:47:00,149.485,149.52,149.425,149.44,372600000.0
2009-05-22 15:48:00,149.445,149.535,149.415,149.52,506000000.0
2009-05-22 15:49:00,149.515,149.615,149.515,149.595,589800000.0
2009-05-22 15:50:00,149.6,149.65,149.555,149.61,420200000.0
2009-05-22 15:51:00,149.615,149.695,149.59,149.63,479800000.0
2009-05-22 15:52:00,149.635,149.79,149.63,149.665,584200000.0
2009-05-22 15:53:00,149.675,149.765,149.65,149.675,617300000.0
2009-05-22 15:54:00,149.67,149.72,149.665,149.72,432000000.0
2009-05-22 15:55:00,149.735,149.78,149.705,149.78,418000000.0
2009-05-22 15:56:00,149.78,149.805,149.725,149.725,541200000.0
2009-05-22 15:57:00,149.725,149.765,149.635,149.645,620800000.0
2009-05-22 15:58:00,149.645,149.715,149.56,149.59,596300001.0
2009-05-22 15:59:00,149.595,149.71,149.55,149.645,532600000.0
2009-05-22 16:00:00,149.66,149.68,149.55,149.555,515700000.0
2009-05-22 16:01:00,149.555,149.67,149.545,149.585,520400000.0
2009-05-22 16:02:00,149.58,149.625,149.555,149.56,313400000.0
2009-05-22 16:03:00,149.55,149.695,149.55,149.615,472400000.0
2009-05-22 16:04:00,149.58,149.82,149.545,149.82,573600000.0
2009-05-22 16:05:00,149.815,149.825,149.75,149.755,403200000.0
2009-05-22 16:06:00,149.755,149.775,149.68,149.68,639200000.0
2009-05-22 16:07:00,149.685,149.765,149.67,149.765,364400000.0
2009-05-22 16:08:00,149.77,149.795,149.68,149.68,367000000.0
2009-05-22 16:09:00,149.68,149.725,149.635,149.635,535600000.0
2009-05-22 16:10:00,149.65,149.67,149.63,149.66,324800000.0
2009-05-22 16:11:00,149.66,149.665,149.585,149.615,459200000.0
2009-05-22 16:12:00,149.62,149.7,149.615,149.68,517700000.0
2009-05-22 16:13:00,149.675,149.81,149.64,149.81,507200000.0
2009-05-22 16:14:00,149.825,149.855,149.755,149.815,591200000.0
2009-05-22 16:15:00,149.83,149.875,149.715,149.87,775399997.0
2009-05-22 16:16:00,149.87,149.925,149.795,149.91,498600000.0
2009-05-22 16:17:00,149.91,149.96,149.85,149.91,639400001.0
2009-05-22 16:18:00,149.91,149.985,149.82,149.83,528400000.0
2009-05-22 16:19:00,149.84,149.875,149.835,149.875,513400000.0
2009-05-22 16:20:00,149.87,149.91,149.845,149.865,571800000.0
2009-05-22 16:21:00,149.865,150.005,149.835,149.885,514200000.0
2009-05-22 16:22:00,149.885,150.065,149.87,150.04,544800000.0
2009-05-22 16:23:00,150.055,150.055,149.905,149.98,593400000.0
2009-05-22 16:24:00,149.985,150.015,149.895,149.945,569200000.0
2009-05-22 16:25:00,149.945,150.025,149.94,150.01,450200000.0
2009-05-22 16:26:00,150.025,150.035,149.98,150.03,395600000.0
2009-05-22 16:27:00,150.025,150.075,149.97,150.015,552600000.0
2009-05-22 16:28:00,150.02,150.035,149.965,150.02,381000000.0
2009-05-22 16:29:00,150.025,150.07,150.02,150.045,323000000.0
2009-05-22 16:30:00,150.045,150.045,149.98,150.02,267400000.0
2009-05-22 16:31:00,150.005,150.035,149.855,149.88,461000000.0
2009-05-22 16:32:00,149.86,149.94,149.79,149.88,522000000.0
2009-05-22 16:33:00,149.88,149.89,149.84,149.875,181800000.0
2009-05-22 16:34:00,149.87,149.945,149.85,149.925,394200000.0
2009-05-22 16:35:00,149.925,149.945,149.89,149.89,355200000.0
2009-05-22 16:36:00,149.9,149.925,149.82,149.84,389200000.0
2009-05-22 16:37:00,149.84,149.9,149.84,149.87,455400000.0
2009-05-22 16:38:00,149.865,149.885,149.84,149.87,377600000.0
2009-05-22 16:39:00,149.87,149.875,149.78,149.785,328800000.0
2009-05-22 16:40:00,149.785,149.865,149.775,149.845,592600000.0
2009-05-22 16:41:00,149.855,149.91,149.845,149.86,376800000.0
2009-05-22 16:42:00,149.875,149.88,149.835,149.865,292600000.0
2009-05-22 16:43:00,149.845,150.06,149.845,150.06,376600000.0
2009-05-22 16:44:00,150.075,150.215,150.04,150.215,610700000.0
2009-05-22 16:45:00,150.21,150.23,150.035,150.115,585600000.0
2009-05-22 16:46:00,150.12,150.125,150.055,150.07,435800000.0
2009-05-22 16:47:00,150.07,150.145,150.055,150.12,377200000.0
2009-05-22 16:48:00,150.115,150.145,150.035,150.105,488800000.0
2009-05-22 16:49:00,150.095,150.155,150.075,150.08,356800001.0
2009-05-22 16:50:00,150.1,150.205,150.095,150.16,549200000.0
2009-05-22 16:51:00,150.16,150.185,150.135,150.155,417600000.0
2009-05-22 16:52:00,150.155,150.19,150.145,150.19,465000000.0
2009-05-22 16:53:00,150.19,150.19,150.145,150.175,368200000.0
2009-05-22 16:54:00,150.155,150.18,150.115,150.155,285800000.0
2009-05-22 16:55:00,150.165,150.2,150.14,150.2,151200000.0
2009-05-22 16:56:00,150.17,150.24,150.15,150.165,370400000.0
2009-05-22 16:57:00,150.165,150.175,150.125,150.175,360400000.0
2009-05-22 16:58:00,150.165,150.21,150.145,150.185,431000000.0
2009-05-22 16:59:00,150.17,150.29,150.145,150.29,379800000.0
2009-05-22 17:00:00,150.29,150.325,150.245,150.3,562600000.0
2009-05-22 17:01:00,150.315,150.315,150.225,150.245,387600000.0
2009-05-22 17:02:00,150.25,150.3,150.225,150.3,291000000.0
2009-05-22 17:03:00,150.3,150.31,150.255,150.285,255400000.0
2009-05-22 17:04:00,150.285,150.305,150.22,150.28,398200000.0
2009-05-22 17:05:00,150.265,150.29,150.26,150.275,369800000.0
2009-05-22 17:06:00,150.275,150.295,150.255,150.295,477200000.0
2009-05-22 17:07:00,150.295,150.32,150.285,150.315,454200000.0
2009-05-22 17:08:00,150.315,150.37,150.3,150.37,544200000.0
2009-05-22 17:09:00,150.38,150.5,150.355,150.375,644000000.0
2009-05-22 17:10:00,150.38,150.38,150.285,150.335,408200000.0
2009-05-22 17:11:00,150.335,150.395,150.28,150.285,331600000.0
2009-05-22 17:12:00,150.285,150.38,150.285,150.375,396600000.0
2009-05-22 17:13:00,150.375,150.4,150.315,150.37,429200000.0
2009-05-22 17:14:00,150.355,150.43,150.35,150.41,332400000.0
2009-05-22 17:15:00,150.43,150.43,150.385,150.405,231200000.0
2009-05-22 17:16:00,150.41,150.49,150.385,150.48,453000000.0
2009-05-22 17:17:00,150.475,150.475,150.385,150.41,375400000.0
2009-05-22 17:18:00,150.4,150.405,150.325,150.365,306800000.0
2009-05-22 17:19:00,150.365,150.435,150.355,150.42,319400000.0
2009-05-22 17:20:00,150.415,150.46,150.35,150.35,332000000.0
2009-05-22 17:21:00,150.365,150.37,150.255,150.32,458400000.0
2009-05-22 17:22:00,150.315,150.395,150.295,150.39,236800000.0
2009-05-22 17:23:00,150.405,150.455,150.405,150.425,312800000.0
2009-05-22 17:24:00,150.425,150.445,150.355,150.435,506600000.0
2009-05-22 17:25:00,150.445,150.465,150.375,150.425,507400000.0
2009-05-22 17:26:00,150.42,150.465,150.365,150.465,399200000.0
2009-05-22 17:27:00,150.48,150.49,150.34,150.4,466600000.0
2009-05-22 17:28:00,150.4,150.42,150.375,150.375,439200000.0
2009-05-22 17:29:00,150.37,150.465,150.325,150.33,379000000.0
2009-05-22 17:30:00,150.335,150.35,150.315,150.315,551200000.0
2009-05-22 17:31:00,150.3,150.42,150.3,150.415,471000000.0
2009-05-22 17:32:00,150.43,150.44,150.375,150.405,404800000.0
2009-05-22 17:33:00,150.405,150.405,150.325,150.335,499800000.0
2009-05-22 17:34:00,150.335,150.34,150.285,150.295,565199999.0
2009-05-22 17:35:00,150.295,150.295,150.285,150.29,149000000.0
2009-05-22 17:36:00,150.29,150.29,150.215,150.23,204400000.0
2009-05-22 17:37:00,150.22,150.235,150.185,150.185,208400000.0
2009-05-22 17:38:00,150.195,150.245,150.19,150.195,152800000.0
2009-05-22 17:39:00,150.19,150.32,150.185,150.305,414400000.0
2009-05-22 17:40:00,150.305,150.35,150.225,150.225,371000000.0
2009-05-22 17:41:00,150.23,150.265,150.07,150.13,490000000.0
2009-05-22 17:42:00,150.12,150.18,150.095,150.095,468600000.0
2009-05-22 17:43:00,150.095,150.125,150.0,150.125,556000000.0
2009-05-22 17:44:00,150.125,150.15,150.08,150.15,290800000.0
2009-05-22 17:45:00,150.145,150.195,150.14,150.165,259600000.0
2009-05-22 17:46:00,150.17,150.17,150.135,150.165,268800000.0
2009-05-22 17:47:00,150.165,150.175,150.13,150.15,214400000.0
2009-05-22 17:48:00,150.15,150.185,150.095,150.11,241400000.0
2009-05-22 17:49:00,150.11,150.145,150.095,150.14,172600000.0
2009-05-22 17:50:00,150.13,150.19,150.12,150.17,180800000.0
2009-05-22 17:51:00,150.17,150.195,150.14,150.18,255000000.0
2009-05-22 17:52:00,150.15,150.155,150.04,150.04,341000000.0
2009-05-22 17:53:00,150.04,150.095,150.01,150.07,453800000.0
2009-05-22 17:54:00,150.06,150.09,150.06,150.08,254600000.0
2009-05-22 17:55:00,150.085,150.085,150.015,150.03,228800000.0
2009-05-22 17:56:00,150.035,150.13,150.025,150.125,527800000.0
2009-05-22 17:57:00,150.115,150.125,150.075,150.12,425800000.0
2009-05-22 17:58:00,150.12,150.135,150.09,150.095,322000000.0
2009-05-22 17:59:00,150.08,150.085,150.04,150.045,506000000.0
2009-05-22 18:00:00,150.045,150.15,150.045,150.12,568400000.0
2009-05-22 18:01:00,150.12,150.15,150.065,150.105,349600000.0
2009-05-22 18:02:00,150.095,150.235,150.095,150.225,259400000.0
2009-05-22 18:03:00,150.225,150.325,150.225,150.25,379400000.0
2009-05-22 18:04:00,150.25,150.335,150.24,150.265,356000000.0
2009-05-22 18:05:00,150.225,150.28,150.22,150.235,172600000.0
2009-05-22 18:06:00,150.235,150.305,150.195,150.245,329400000.0
2009-05-22 18:07:00,150.26,150.32,150.24,150.3,425000000.0
2009-05-22 18:08:00,150.3,150.31,150.255,150.305,229600000.0
2009-05-22 18:09:00,150.305,150.315,150.275,150.315,168800000.0
2009-05-22 18:10:00,150.315,150.315,150.275,150.29,397600000.0
2009-05-22 18:11:00,150.32,150.395,150.315,150.385,395000000.0
2009-05-22 18:12:00,150.38,150.39,150.325,150.33,443600000.0
2009-05-22 18:13:00,150.335,150.35,150.28,150.33,510400000.0
2009-05-22 18:14:00,150.34,150.355,150.3,150.33,397000000.0
2009-05-22 18:15:00,150.33,150.34,150.28,150.32,241800000.0
2009-05-22 18:16:00,150.295,150.35,150.26,150.34,281600000.0
2009-05-22 18:17:00,150.345,150.37,150.345,150.35,379800000.0
2009-05-22 18:18:00,150.355,150.4,150.355,150.385,343800000.0
2009-05-22 18:19:00,150.38,150.39,150.36,150.37,199800000.0
2009-05-22 18:20:00,150.37,150.445,150.335,150.44,341000000.0
2009-05-22 18:21:00,150.445,150.455,150.39,150.4,344000000.0
2009-05-22 18:22:00,150.4,150.4,150.32,150.345,245400000.0
2009-05-22 18:23:00,150.34,150.34,150.305,150.325,241000000.0
2009-05-22 18:24:00,150.33,150.33,150.295,150.31,206800000.0
2009-05-22 18:25:00,150.31,150.32,150.27,150.27,295000000.0
2009-05-22 18:26:00,150.27,150.3,150.255,150.285,338400000.0
2009-05-22 18:27:00,150.27,150.285,150.24,150.265,306000000.0
2009-05-22 18:28:00,150.26,150.26,150.195,150.195,218200000.0
2009-05-22 18:29:00,150.21,150.325,150.205,150.285,310600000.0
2009-05-22 18:30:00,150.3,150.31,150.265,150.275,267400000.0
2009-05-22 18:31:00,150.27,150.275,150.25,150.265,133800000.0
2009-05-22 18:32:00,150.255,150.265,150.22,150.225,243400000.0
2009-05-22 18:33:00,150.225,150.265,150.225,150.265,163600000.0
2009-05-22 18:34:00,150.265,150.305,150.25,150.305,180800000.0
2009-05-22 18:35:00,150.305,150.32,150.25,150.29,295400000.0
2009-05-22 18:36:00,150.29,150.295,150.255,150.265,424800000.0
2009-05-22 18:37:00,150.3,150.32,150.29,150.305,228600000.0
2009-05-22 18:38:00,150.3,150.305,150.255,150.3,262600000.0
2009-05-22 18:39:00,150.315,150.365,150.3,150.35,285200000.0
2009-05-22 18:40:00,150.355,150.36,150.29,150.31,184200000.0
2009-05-22 18:41:00,150.315,150.335,150.31,150.33,144000000.0
2009-05-22 18:42:00,150.32,150.385,150.315,150.36,187800000.0
2009-05-22 18:43:00,150.36,150.43,150.35,150.405,162000000.0
2009-05-22 18:44:00,150.41,150.465,150.39,150.455,221000000.0
2009-05-22 18:45:00,150.445,150.465,150.425,150.465,67800000.0
2009-05-22 18:46:00,150.46,150.46,150.385,150.445,247800000.0
2009-05-22 18:47:00,150.455,150.455,150.405,150.405,276600000.0
2009-05-22 18:48:00,150.39,150.425,150.355,150.42,121800000.0
2009-05-22 18:49:00,150.425,150.425,150.355,150.37,264400000.0
2009-05-22 18:50:00,150.36,150.36,150.28,150.29,232600000.0
2009-05-22 18:51:00,150.295,150.365,150.275,150.345,200000000.0
2009-05-22 18:52:00,150.35,150.395,150.35,150.38,92400000.0
2009-05-22 18:53:00,150.39,150.455,150.39,150.455,86800000.0
2009-05-22 18:54:00,150.455,150.48,150.42,150.465,136800000.0
2009-05-22 18:55:00,150.465,150.48,150.35,150.365,287800000.0
2009-05-22 18:56:00,150.355,150.365,150.345,150.355,153600000.0
2009-05-22 18:57:00,150.36,150.36,150.32,150.32,109200000.0
2009-05-22 18:58:00,150.325,150.325,150.275,150.31,345200000.0
2009-05-22 18:59:00,150.3,150.315,150.27,150.305,175600000.0
2009-05-22 19:00:00,150.3,150.345,150.28,150.34,338400000.0
2009-05-22 19:01:00,150.345,150.415,150.335,150.4,222200000.0
2009-05-22 19:02:00,150.41,150.415,150.395,150.395,76200000.0
2009-05-22 19:03:00,150.4,150.425,150.35,150.355,258600000.0
2009-05-22 19:04:00,150.36,150.375,150.33,150.365,396000000.0
2009-05-22 19:05:00,150.37,150.385,150.34,150.34,209400000.0
2009-05-22 19:06:00,150.34,150.34,150.275,150.32,370200000.0
2009-05-22 19:07:00,150.32,150.345,150.305,150.345,191200000.0
2009-05-22 19:08:00,150.345,150.36,150.345,150.345,30600000.0
2009-05-22 19:09:00,150.345,150.375,150.3,150.365,164800000.0
2009-05-22 19:10:00,150.345,150.48,150.345,150.47,415800000.0
2009-05-22 19:11:00,150.47,150.505,150.4,150.445,344200000.0
2009-05-22 19:12:00,150.44,150.49,150.415,150.465,134400000.0
2009-05-22 19:13:00,150.465,150.47,150.4,150.42,92000000.0
2009-05-22 19:14:00,150.425,150.425,150.37,150.395,204000000.0
2009-05-22 19:15:00,150.395,150.43,150.385,150.415,204000000.0
2009-05-22 19:16:00,150.43,150.46,150.415,150.44,185600000.0
2009-05-22 19:17:00,150.44,150.465,150.425,150.425,200200000.0
2009-05-22 19:18:00,150.415,150.44,150.4,150.415,154400000.0
2009-05-22 19:19:00,150.415,150.42,150.355,150.42,169400000.0
2009-05-22 19:20:00,150.42,150.435,150.405,150.43,65400000.0
2009-05-22 19:21:00,150.42,150.455,150.42,150.435,53600000.0
2009-05-22 19:22:00,150.425,150.455,150.41,150.425,184800000.0
2009-05-22 19:23:00,150.425,150.465,150.415,150.46,231400000.0
2009-05-22 19:24:00,150.475,150.52,150.47,150.495,394000000.0
2009-05-22 19:25:00,150.505,150.56,150.495,150.495,319800000.0
2009-05-22 19:26:00,150.49,150.49,150.44,150.465,252800000.0
2009-05-22 19:27:00,150.465,150.47,150.445,150.47,219600000.0
2009-05-22 19:28:00,150.47,150.475,150.355,150.355,354600000.0
2009-05-22 19:29:00,150.355,150.415,150.355,150.39,315400000.0
2009-05-22 19:30:00,150.39,150.415,150.345,150.365,256800000.0
2009-05-22 19:31:00,150.365,150.365,150.235,150.265,349200000.0
2009-05-22 19:32:00,150.265,150.28,150.235,150.235,155200000.0
2009-05-22 19:33:00,150.235,150.24,150.165,150.21,382200000.0
2009-05-22 19:34:00,150.215,150.215,150.2,150.2,157600000.0
2009-05-22 19:35:00,150.2,150.325,150.195,150.265,339400000.0
2009-05-22 19:36:00,150.27,150.33,150.25,150.3,243200000.0
2009-05-22 19:37:00,150.31,150.32,150.24,150.275,237600000.0
2009-05-22 19:38:00,150.275,150.28,150.26,150.275,107800000.0
2009-05-22 19:39:00,150.27,150.32,150.255,150.31,329000000.0
2009-05-22 19:40:00,150.32,150.32,150.28,150.285,101400000.0
2009-05-22 19:41:00,150.285,150.31,150.26,150.26,280800000.0
2009-05-22 19:42:00,150.26,150.34,150.255,150.325,235200000.0
2009-05-22 19:43:00,150.325,150.35,150.31,150.35,121200000.0
2009-05-22 19:44:00,150.35,150.355,150.34,150.355,68400000.0
2009-05-22 19:45:00,150.35,150.37,150.32,150.33,130800000.0
2009-05-22 19:46:00,150.34,150.34,150.285,150.285,224600000.0
2009-05-22 19:47:00,150.305,150.315,150.305,150.31,88200000.0
2009-05-22 19:48:00,150.31,150.335,150.305,150.31,115600000.0
2009-05-22 19:49:00,150.315,150.39,150.31,150.365,166200000.0
2009-05-22 19:50:00,150.37,150.395,150.355,150.375,234000000.0
2009-05-22 19:51:00,150.385,150.405,150.365,150.37,139000000.0
2009-05-22 19:52:00,150.365,150.365,150.34,150.34,226000000.0
2009-05-22 19:53:00,150.335,150.35,150.335,150.34,183200000.0
2009-05-22 19:54:00,150.35,150.35,150.345,150.345,65400000.0
2009-05-22 19:55:00,150.345,150.36,150.285,150.285,231000000.0
2009-05-22 19:56:00,150.28,150.365,150.27,150.365,413600000.0
2009-05-22 19:57:00,150.355,150.455,150.355,150.455,210600000.0
2009-05-22 19:58:00,150.445,150.45,150.41,150.415,306600000.0
2009-05-22 19:59:00,150.4,150.4,150.38,150.395,108000000.0
2009-05-22 20:00:00,150.385,150.39,150.37,150.375,138000000.0
2009-05-22 20:01:00,150.355,150.36,150.335,150.355,143400000.0
2009-05-22 20:02:00,150.355,150.42,150.33,150.415,518400000.0
2009-05-22 20:03:00,150.41,150.42,150.27,150.31,388400000.0
2009-05-22 20:04:00,150.32,150.395,150.32,150.375,553600000.0
2009-05-22 20:05:00,150.38,150.38,150.325,150.34,303600000.0
2009-05-22 20:06:00,150.365,150.405,150.365,150.375,356400000.0
2009-05-22 20:07:00,150.38,150.405,150.365,150.4,308200000.0
2009-05-22 20:08:00,150.405,150.43,150.385,150.41,269000000.0
2009-05-22 20:09:00,150.395,150.445,150.385,150.435,257400000.0
2009-05-22 20:10:00,150.445,150.475,150.43,150.46,148200000.0
2009-05-22 20:11:00,150.46,150.485,150.45,150.485,132400000.0
2009-05-22 20:12:00,150.485,150.56,150.465,150.54,419000000.0
2009-05-22 20:13:00,150.535,150.555,150.5,150.53,388200000.0
2009-05-22 20:14:00,150.53,150.595,150.515,150.58,243200000.0
2009-05-22 20:15:00,150.59,150.605,150.565,150.59,320000000.0
2009-05-22 20:16:00,150.585,150.785,150.575,150.78,379799999.0
2009-05-22 20:17:00,150.775,150.83,150.735,150.815,499000000.0
2009-05-22 20:18:00,150.81,150.98,150.795,150.98,730000000.0
2009-05-22 20:19:00,150.99,151.075,150.98,151.005,557100000.0
2009-05-22 20:20:00,151.015,151.015,150.92,150.93,497600000.0
2009-05-22 20:21:00,150.93,150.97,150.9,150.955,411000000.0
2009-05-22 20:22:00,150.955,151.0,150.95,150.99,230800000.0
2009-05-22 20:23:00,150.99,151.015,150.94,150.95,193800000.0
2009-05-22 20:24:00,150.95,150.975,150.945,150.955,196800000.0
2009-05-22 20:25:00,150.955,151.015,150.935,150.985,342600000.0
2009-05-22 20:26:00,150.985,151.01,150.985,150.995,204800000.0
2009-05-22 20:27:00,150.99,151.005,150.985,150.985,178200000.0
2009-05-22 20:28:00,150.98,151.01,150.975,151.005,132000000.0
2009-05-22 20:29:00,151.01,151.02,150.97,151.0,280200000.0
2009-05-22 20:30:00,151.005,151.005,150.945,150.975,173400000.0
2009-05-22 20:31:00,150.975,151.005,150.96,150.99,224400000.0
2009-05-22 20:32:00,150.99,151.015,150.98,150.99,156400000.0
2009-05-22 20:33:00,150.995,151.0,150.965,151.0,132000000.0
2009-05-22 20:34:00,151.005,151.005,150.98,151.005,149800000.0
2009-05-22 20:35:00,150.99,151.005,150.975,150.98,128800000.0
2009-05-22 20:36:00,150.955,150.995,150.94,150.995,318800000.0
2009-05-22 20:37:00,150.995,151.005,150.98,150.985,196500000.0
2009-05-22 20:38:00,150.965,150.99,150.94,150.975,188400000.0
2009-05-22 20:39:00,150.965,150.965,150.95,150.95,82000000.0
2009-05-22 20:40:00,150.95,150.96,150.92,150.94,79000000.0
2009-05-22 20:41:00,150.945,150.96,150.905,150.92,198800000.0
2009-05-22 20:42:00,150.915,150.92,150.875,150.875,146200000.0
2009-05-22 20:43:00,150.875,150.885,150.845,150.87,192199999.0
2009-05-22 20:44:00,150.87,150.875,150.855,150.86,233400003.0
2009-05-22 20:45:00,150.86,150.86,150.805,150.81,180800000.0
2009-05-22 20:46:00,150.815,150.865,150.815,150.85,204200000.0
2009-05-22 20:47:00,150.85,150.86,150.805,150.845,78400000.0
2009-05-22 20:48:00,150.83,150.865,150.815,150.835,191800000.0
2009-05-22 20:49:00,150.84,150.845,150.81,150.825,117000000.0
2009-05-22 20:50:00,150.825,150.84,150.815,150.84,206400000.0
2009-05-22 20:51:00,150.84,150.845,150.835,150.845,40800000.0
2009-05-22 20:52:00,150.835,150.87,150.825,150.87,58200000.0
2009-05-22 20:53:00,150.87,150.87,150.805,150.825,114400000.0
2009-05-22 20:54:00,150.835,150.845,150.81,150.82,97400000.0
2009-05-22 20:55:00,150.81,150.815,150.8,150.8,92600000.0
2009-05-22 20:56:00,150.8,150.85,150.8,150.845,144000000.0
2009-05-22 20:57:00,150.85,150.865,150.815,150.855,221400000.0
2009-05-22 20:58:00,150.855,150.855,150.81,150.835,116400000.0
2009-05-22 20:59:00,150.83,150.86,150.83,150.85,221800000.0
2009-05-22 21:00:00,150.845,150.93,150.84,150.905,299200000.0
2009-05-22 21:01:00,150.905,150.965,150.89,150.96,211200000.0
2009-05-22 21:02:00,150.965,150.965,150.95,150.965,44600000.0
2009-05-22 21:03:00,150.975,151.0,150.96,150.99,115400000.0
2009-05-22 21:04:00,150.985,151.025,150.955,151.0,337000000.0
2009-05-22 21:05:00,151.015,151.015,150.99,150.995,171000000.0
2009-05-22 21:06:00,151.01,151.01,150.995,150.995,27600000.0
2009-05-22 21:07:00,151.01,151.015,150.975,151.005,105400000.0
2009-05-22 21:08:00,151.005,151.005,150.975,150.995,29400000.0
2009-05-22 21:09:00,150.995,151.01,150.99,151.01,41400000.0
2009-05-22 21:10:00,151.01,151.025,150.975,150.975,107800000.0
2009-05-22 21:11:00,150.985,150.985,150.965,150.97,103800000.0
2009-05-22 21:12:00,150.97,150.995,150.96,150.975,200600000.0
2009-05-22 21:13:00,150.98,151.0,150.965,150.965,102000000.0
2009-05-22 21:14:00,150.97,150.97,150.94,150.95,52200000.0
2009-05-22 21:15:00,150.945,150.95,150.94,150.95,31800000.0
2009-05-22 21:16:00,150.95,150.95,150.915,150.915,65200000.0
2009-05-22 21:17:00,150.915,150.935,150.88,150.88,153200000.0
2009-05-22 21:18:00,150.88,150.9,150.805,150.82,181400000.0
2009-05-22 21:19:00,150.815,150.885,150.81,150.86,189200000.0
2009-05-22 21:20:00,150.86,150.865,150.83,150.865,149400000.0
2009-05-22 21:21:00,150.865,150.875,150.855,150.875,43800000.0
2009-05-22 21:22:00,150.875,150.885,150.855,150.88,70600000.0
2009-05-22 21:23:00,150.87,150.885,150.865,150.88,81600000.0
2009-05-22 21:24:00,150.885,150.885,150.87,150.87,19200000.0
2009-05-22 21:25:00,150.865,150.9,150.845,150.89,223000000.0
2009-05-22 21:26:00,150.89,150.89,150.855,150.865,104800000.0
2009-05-22 21:27:00,150.865,150.865,150.865,150.865,4800000.0
2009-05-22 21:28:00,150.855,150.89,150.835,150.845,254000000.0
2009-05-22 21:29:00,150.84,150.84,150.84,150.84,4800000.0
2009-05-22 21:30:00,150.845,150.845,150.815,150.815,89600000.0
2009-05-22 21:31:00,150.83,150.835,150.82,150.835,44800000.0
2009-05-22 21:32:00,150.835,150.835,150.83,150.83,76800000.0
2009-05-22 21:33:00,150.835,150.845,150.835,150.84,51200000.0
2009-05-22 21:34:00,150.825,150.835,150.81,150.83,22400000.0
2009-05-22 21:35:00,150.83,150.845,150.815,150.83,65600000.0
2009-05-22 21:36:00,150.83,150.84,150.71,150.755,262200000.0
2009-05-22 21:37:00,150.755,150.775,150.745,150.765,109000000.0
2009-05-22 21:38:00,150.775,150.78,150.775,150.775,24000000.0
2009-05-22 21:39:00,150.775,150.805,150.775,150.795,66000000.0
2009-05-22 21:40:00,150.79,150.79,150.735,150.74,142000000.0
2009-05-22 21:41:00,150.74,150.815,150.74,150.795,273200000.0
2009-05-22 21:42:00,150.775,150.935,150.775,150.83,286600000.0
2009-05-22 21:43:00,150.865,150.93,150.865,150.93,179400000.0
2009-05-22 21:44:00,150.935,150.94,150.855,150.875,96000000.0
2009-05-22 21:45:00,150.84,150.86,150.81,150.81,126400000.0
2009-05-22 21:46:00,150.81,150.83,150.785,150.795,141000000.0
2009-05-22 21:47:00,150.805,150.84,150.79,150.805,227200000.0
2009-05-22 21:48:00,150.81,150.815,150.795,150.795,67200000.0
2009-05-22 21:49:00,150.795,150.8,150.755,150.765,172800000.0
2009-05-22 21:50:00,150.77,150.775,150.73,150.735,129400000.0
2009-05-22 21:51:00,150.74,150.75,150.735,150.735,48000000.0
2009-05-22 21:52:00,150.75,150.77,150.725,150.73,139200000.0
2009-05-22 21:53:00,150.735,150.74,150.665,150.71,36800000.0
2009-05-22 21:54:00,150.71,150.725,150.685,150.7,62200000.0
2009-05-22 21:55:00,150.705,150.735,150.7,150.71,74200000.0
2009-05-22 21:56:00,150.71,150.755,150.675,150.745,137600000.0
2009-05-22 21:57:00,150.745,150.76,150.74,150.76,58800000.0
2009-05-22 21:58:00,150.745,150.77,150.705,150.71,53000000.0
2009-05-22 21:59:00,150.72,150.82,150.71,150.795,107400000.0
2009-05-22 22:00:00,150.805,150.82,150.775,150.785,95600000.0
2009-05-22 22:01:00,150.78,150.835,150.78,150.835,96000000.0
2009-05-22 22:02:00,150.82,150.835,150.775,150.775,169600000.0
2009-05-22 22:03:00,150.8,150.815,150.785,150.8,127600000.0
2009-05-22 22:04:00,150.76,150.835,150.76,150.79,114400000.0
2009-05-22 22:05:00,150.78,150.805,150.775,150.795,197800000.0
2009-05-22 22:06:00,150.775,150.815,150.745,150.775,195600000.0
2009-05-22 22:07:00,150.775,150.795,150.775,150.795,87600000.0
2009-05-22 22:08:00,150.795,150.82,150.795,150.82,80000000.0
2009-05-22 22:09:00,150.81,150.825,150.81,150.815,81600000.0
2009-05-22 22:10:00,150.815,150.84,150.81,150.82,75400000.0
2009-05-22 22:11:00,150.82,150.845,150.805,150.81,154800000.0
2009-05-22 22:12:00,150.765,150.79,150.7,150.735,215400000.0
2009-05-22 22:13:00,150.74,150.785,150.73,150.78,171200000.0
2009-05-22 22:14:00,150.8,150.81,150.745,150.76,120600000.0
2009-05-22 22:15:00,150.75,150.785,150.75,150.77,57600000.0
2009-05-22 22:16:00,150.78,150.78,150.73,150.77,114600000.0
2009-05-22 22:17:00,150.775,150.775,150.72,150.735,29400000.0
2009-05-22 22:18:00,150.735,150.805,150.725,150.775,153000000.0
2009-05-22 22:19:00,150.8,150.88,150.78,150.865,63800000.0
2009-05-22 22:20:00,150.865,150.865,150.795,150.795,36800000.0
2009-05-22 22:21:00,150.795,150.845,150.77,150.77,40600000.0
2009-05-22 22:22:00,150.78,150.81,150.78,150.8,103600000.0
2009-05-22 22:23:00,150.815,150.875,150.815,150.865,95400000.0
2009-05-22 22:24:00,150.865,150.865,150.79,150.795,60200000.0
2009-05-22 22:25:00,150.79,150.8,150.79,150.8,18800000.0
2009-05-22 22:26:00,150.855,150.855,150.785,150.855,44200000.0
2009-05-22 22:27:00,150.855,150.855,150.79,150.795,33000000.0
2009-05-22 22:28:00,150.81,150.815,150.8,150.8,14400000.0
2009-05-22 22:29:00,150.805,150.82,150.755,150.82,44800000.0
2009-05-22 22:30:00,150.835,150.885,150.82,150.87,197600000.0
2009-05-22 22:31:00,150.895,150.915,150.85,150.875,152400000.0
2009-05-22 22:32:00,150.885,150.895,150.885,150.895,51000000.0
2009-05-22 22:33:00,150.895,150.895,150.865,150.88,41600000.0
2009-05-22 22:34:00,150.885,150.895,150.85,150.885,173200000.0
2009-05-22 22:35:00,150.88,150.885,150.875,150.875,24000000.0
2009-05-22 22:36:00,150.87,150.88,150.87,150.88,14400000.0
2009-05-22 22:37:00,150.89,150.915,150.87,150.885,161200000.0
2009-05-22 22:38:00,150.95,150.965,150.94,150.965,33600000.0
2009-05-22 22:39:00,150.95,150.975,150.95,150.975,24000000.0
2009-05-22 22:40:00,150.98,151.0,150.86,150.925,163600000.0
2009-05-22 22:41:00,150.925,150.925,150.82,150.83,62600000.0
2009-05-22 22:42:00,150.845,150.87,150.79,150.84,131200000.0
2009-05-22 22:43:00,150.85,150.86,150.84,150.86,48000000.0
2009-05-22 22:44:00,150.855,150.87,150.85,150.87,52800000.0
2009-05-22 22:45:00,150.86,150.87,150.805,150.815,61000000.0
2009-05-22 22:46:00,150.83,150.83,150.81,150.81,121600000.0
2009-05-22 22:47:00,150.81,150.87,150.81,150.87,63600000.0
2009-05-22 22:48:00,150.86,150.875,150.86,150.875,19800000.0
2009-05-22 22:49:00,150.875,150.875,150.87,150.87,12000000.0
2009-05-22 22:50:00,150.87,150.89,150.86,150.865,108800000.0
2009-05-22 22:51:00,150.87,150.885,150.86,150.875,108600000.0
2009-05-22 22:52:00,150.84,150.905,150.82,150.88,126200000.0
2009-05-22 22:53:00,150.85,150.935,150.85,150.905,49800000.0
2009-05-22 22:54:00,150.905,150.92,150.855,150.86,143200000.0
2009-05-22 22:55:00,150.86,150.9,150.85,150.875,117200000.0
2009-05-22 22:56:00,150.875,150.875,150.875,150.875,11200000.0
2009-05-22 22:57:00,150.88,150.9,150.855,150.89,91000000.0
2009-05-22 22:58:00,150.89,150.92,150.89,150.92,22400000.0
2009-05-22 22:59:00,150.88,150.955,150.875,150.93,62200000.0
2009-05-24 23:00:00,150.667,150.667,150.555,150.587,177200000.0
2009-05-24 23:01:00,150.558,150.564,150.508,150.558,141600000.0
2009-05-24 23:02:00,150.595,150.63,150.59,150.615,18600000.0
2009-05-24 23:03:00,150.625,150.655,150.625,150.645,11000000.0
2009-05-24 23:04:00,150.635,150.635,150.635,150.635,1000000.0
2009-05-24 23:05:00,150.63,150.67,150.63,150.66,14000000.0
2009-05-24 23:06:00,150.66,150.675,150.62,150.675,24400000.0
2009-05-24 23:07:00,150.685,150.685,150.68,150.68,2000000.0
2009-05-24 23:08:00,150.675,150.695,150.675,150.695,2000000.0
2009-05-24 23:09:00,150.715,150.725,150.7,150.725,7400000.0
2009-05-24 23:10:00,150.73,150.74,150.73,150.735,10800000.0
2009-05-24 23:11:00,150.735,150.765,150.67,150.74,36000000.0
2009-05-24 23:12:00,150.785,150.785,150.675,150.705,16400000.0
2009-05-24 23:13:00,150.75,150.805,150.745,150.78,23200000.0
2009-05-24 23:14:00,150.775,150.815,150.775,150.805,35800000.0
2009-05-24 23:15:00,150.805,150.805,150.775,150.78,49200000.0
2009-05-24 23:16:00,150.78,150.845,150.78,150.815,47400000.0
2009-05-24 23:17:00,150.815,150.85,150.815,150.835,29400000.0
2009-05-24 23:18:00,150.82,150.835,150.805,150.835,42400000.0
2009-05-24 23:19:00,150.835,150.85,150.835,150.845,23400000.0
2009-05-24 23:20:00,150.845,150.855,150.845,150.855,7200000.0
2009-05-24 23:21:00,150.855,150.885,150.855,150.885,23200000.0
2009-05-24 23:22:00,150.845,150.862,150.84,150.852,390200000.0
2009-05-24 23:23:00,150.885,150.885,150.865,150.865,17800000.0
2009-05-24 23:24:00,150.875,150.875,150.875,150.875,3200000.0
2009-05-24 23:25:00,150.865,150.865,150.82,150.85,58200000.0
2009-05-24 23:26:00,150.86,150.875,150.845,150.865,59600000.0
2009-05-24 23:27:00,150.84,150.84,150.82,150.82,5000000.0
2009-05-24 23:28:00,150.84,150.87,150.825,150.825,12800000.0
2009-05-24 23:29:00,150.825,150.825,150.825,150.825,1800000.0
2009-05-24 23:30:00,150.84,150.955,150.83,150.955,33400000.0
2009-05-24 23:31:00,150.965,150.99,150.935,150.975,20400000.0
2009-05-24 23:32:00,150.98,150.98,150.98,150.98,3600000.0
2009-05-24 23:33:00,150.98,150.995,150.975,150.98,19000000.0
2009-05-24 23:34:00,150.98,150.98,150.975,150.98,25400000.0
2009-05-24 23:35:00,150.98,150.98,150.975,150.98,7200000.0
2009-05-24 23:36:00,150.975,150.975,150.915,150.95,47800000.0
2009-05-24 23:37:00,150.955,150.97,150.95,150.96,25400000.0
2009-05-24 23:38:00,150.955,150.96,150.955,150.96,10200000.0
2009-05-24 23:39:00,150.96,150.985,150.945,150.985,52600000.0
2009-05-24 23:40:00,150.98,150.98,150.95,150.95,22400000.0
2009-05-24 23:41:00,150.935,150.94,150.925,150.94,24800000.0
2009-05-24 23:42:00,150.945,150.96,150.945,150.945,7200000.0
2009-05-24 23:43:00,150.945,150.96,150.945,150.96,3600000.0
2009-05-24 23:44:00,150.965,150.98,150.965,150.98,12600000.0
2009-05-24 23:45:00,150.941,150.953,150.94,150.947,56000000.0
2009-05-24 23:46:00,150.98,150.98,150.98,150.98,3600000.0
2009-05-24 23:47:00,150.98,150.98,150.98,150.98,7200000.0
2009-05-24 23:48:00,150.98,150.98,150.98,150.98,1800000.0
2009-05-24 23:49:00,150.955,150.96,150.955,150.96,16000000.0
2009-05-24 23:50:00,150.97,150.985,150.97,150.985,5000000.0
2009-05-24 23:51:00,150.985,150.985,150.98,150.98,48000000.0
2009-05-24 23:52:00,150.98,150.985,150.92,150.94,32400000.0
2009-05-24 23:53:00,150.955,151.0,150.93,150.965,51200000.0
2009-05-24 23:54:00,150.948,150.97,150.947,150.957,51200000.0
2009-05-24 23:55:00,150.96,150.96,150.925,150.925,11400000.0
2009-05-24 23:56:00,150.94,150.945,150.9,150.9,27200000.0
2009-05-24 23:57:00,150.92,150.92,150.8,150.845,78600000.0
2009-05-24 23:58:00,150.85,150.895,150.85,150.87,47600000.0
2009-05-24 23:59:00,150.855,150.863,150.832,150.84,224800000.0
2009-05-25 00:00:00,150.865,150.875,150.775,150.835,63600000.0
2009-05-25 00:01:00,150.83,150.875,150.745,150.765,121200000.0
2009-05-25 00:02:00,150.755,150.8,150.68,150.765,54800000.0
2009-05-25 00:03:00,150.765,150.77,150.715,150.735,74800000.0
2009-05-25 00:04:00,150.75,150.75,150.72,150.72,33800000.0
2009-05-25 00:05:00,150.71,150.715,150.63,150.675,56200000.0
2009-05-25 00:06:00,150.665,150.685,150.64,150.66,83200000.0
2009-05-25 00:07:00,150.665,150.67,150.64,150.645,109800000.0
2009-05-25 00:08:00,150.655,150.72,150.625,150.715,127200000.0
2009-05-25 00:09:00,150.715,150.745,150.655,150.69,138200000.0
2009-05-25 00:10:00,150.69,150.735,150.69,150.72,48600000.0
2009-05-25 00:11:00,150.72,150.73,150.645,150.67,181200000.0
2009-05-25 00:12:00,150.66,150.695,150.625,150.625,146800000.0
2009-05-25 00:13:00,150.63,150.66,150.615,150.645,103400000.0
2009-05-25 00:14:00,150.645,150.66,150.625,150.63,125200000.0
2009-05-25 00:15:00,150.63,150.645,150.595,150.595,98000000.0
2009-05-25 00:16:00,150.6,150.61,150.59,150.605,45800000.0
2009-05-25 00:17:00,150.625,150.68,150.585,150.6,258000000.0
2009-05-25 00:18:00,150.615,150.62,150.59,150.59,29000000.0
2009-05-25 00:19:00,150.585,150.6,150.585,150.59,57400000.0
2009-05-25 00:20:00,150.605,150.605,150.585,150.6,66000000.0
2009-05-25 00:21:00,150.6,150.62,150.575,150.6,105600000.0
2009-05-25 00:22:00,150.6,150.635,150.58,150.59,123600000.0
2009-05-25 00:23:00,150.605,150.605,150.53,150.535,65200000.0
2009-05-25 00:24:00,150.55,150.56,150.55,150.56,41400000.0
2009-05-25 00:25:00,150.56,150.595,150.51,150.525,197400000.0
2009-05-25 00:26:00,150.53,150.585,150.52,150.585,79000000.0
2009-05-25 00:27:00,150.575,150.585,150.555,150.56,33000000.0
2009-05-25 00:28:00,150.575,150.575,150.56,150.56,3600000.0
2009-05-25 00:29:00,150.565,150.58,150.555,150.57,46800000.0
2009-05-25 00:30:00,150.585,150.595,150.585,150.595,14400000.0
2009-05-25 00:31:00,150.595,150.615,150.595,150.615,36200000.0
2009-05-25 00:32:00,150.615,150.625,150.61,150.62,18000000.0
2009-05-25 00:33:00,150.635,150.645,150.565,150.62,49600000.0
2009-05-25 00:34:00,150.62,150.66,150.62,150.64,45600000.0
2009-05-25 00:35:00,150.65,150.65,150.625,150.65,57200000.0
2009-05-25 00:36:00,150.65,150.65,150.65,150.65,7200000.0
2009-05-25 00:37:00,150.66,150.67,150.66,150.67,7200000.0
2009-05-25 00:38:00,150.67,150.695,150.67,150.695,16000000.0
2009-05-25 00:39:00,150.69,150.695,150.665,150.665,28400000.0
2009-05-25 00:40:00,150.665,150.665,150.655,150.665,22800000.0
2009-05-25 00:41:00,150.66,150.675,150.655,150.67,22800000.0
2009-05-25 00:42:00,150.628,150.668,150.62,150.648,85200000.0
2009-05-25 00:43:00,150.67,150.715,150.66,150.69,11600000.0
2009-05-25 00:44:00,150.7,150.705,150.7,150.705,2000000.0
2009-05-25 00:45:00,150.715,150.815,150.705,150.815,29400000.0
2009-05-25 00:46:00,150.81,150.825,150.76,150.77,9000000.0
2009-05-25 00:47:00,150.755,150.795,150.755,150.785,9800000.0
2009-05-25 00:48:00,150.8,150.855,150.8,150.82,13200000.0
2009-05-25 00:49:00,150.845,150.86,150.845,150.845,29400000.0
2009-05-25 00:50:00,150.83,150.87,150.795,150.825,25600000.0
2009-05-25 00:51:00,150.825,150.825,150.825,150.825,1000000.0
2009-05-25 00:52:00,150.835,150.85,150.815,150.835,11600000.0
2009-05-25 00:53:00,150.855,150.865,150.855,150.865,4000000.0
2009-05-25 00:54:00,150.825,150.835,150.79,150.795,25400000.0
2009-05-25 00:55:00,150.795,150.83,150.795,150.81,54400000.0
2009-05-25 00:56:00,150.81,150.81,150.735,150.735,125200000.0
2009-05-25 00:57:00,150.735,150.775,150.725,150.765,52800000.0
2009-05-25 00:58:00,150.76,150.775,150.76,150.77,41600000.0
2009-05-25 00:59:00,150.755,150.785,150.755,150.775,185600000.0
2009-05-25 01:00:00,150.775,150.79,150.71,150.73,82000000.0
2009-05-25 01:01:00,150.725,150.735,150.725,150.735,21400000.0
2009-05-25 01:02:00,150.735,150.735,150.71,150.71,37800000.0
2009-05-25 01:03:00,150.71,150.71,150.63,150.665,61200000.0
2009-05-25 01:04:00,150.665,150.665,150.61,150.625,63200000.0
2009-05-25 01:05:00,150.625,150.65,150.595,150.615,149200000.0
2009-05-25 01:06:00,150.64,150.665,150.62,150.645,100000000.0
2009-05-25 01:07:00,150.655,150.705,150.655,150.69,29400000.0
2009-05-25 01:08:00,150.68,150.685,150.68,150.685,10800000.0
2009-05-25 01:09:00,150.675,150.685,150.67,150.67,44800000.0
2009-05-25 01:10:00,150.675,150.675,150.67,150.67,10800000.0
2009-05-25 01:11:00,150.67,150.67,150.66,150.66,10800000.0
2009-05-25 01:12:00,150.655,150.665,150.64,150.64,79000000.0
2009-05-25 01:13:00,150.635,150.635,150.62,150.63,18000000.0
2009-05-25 01:14:00,150.63,150.665,150.63,150.655,25600000.0
2009-05-25 01:15:00,150.655,150.655,150.62,150.655,57200000.0
2009-05-25 01:16:00,150.655,150.655,150.65,150.655,11800000.0
2009-05-25 01:17:00,150.66,150.66,150.66,150.66,10800000.0
2009-05-25 01:18:00,150.645,150.675,150.645,150.67,36200000.0
2009-05-25 01:19:00,150.67,150.67,150.65,150.665,29600000.0
2009-05-25 01:20:00,150.67,150.695,150.67,150.68,27200000.0
2009-05-25 01:21:00,150.685,150.71,150.68,150.71,42200000.0
2009-05-25 01:22:00,150.71,150.71,150.68,150.685,45400000.0
2009-05-25 01:23:00,150.685,150.695,150.685,150.69,24200000.0
2009-05-25 01:24:00,150.69,150.72,150.69,150.705,23200000.0
2009-05-25 01:25:00,150.705,150.725,150.7,150.705,11000000.0
2009-05-25 01:26:00,150.705,150.705,150.69,150.69,5000000.0
2009-05-25 01:27:00,150.685,150.715,150.68,150.69,13000000.0
2009-05-25 01:28:00,150.69,150.76,150.69,150.73,25400000.0
2009-05-25 01:29:00,150.72,150.755,150.655,150.655,56000000.0
2009-05-25 01:30:00,150.655,150.745,150.655,150.705,50400000.0
2009-05-25 01:31:00,150.69,150.695,150.665,150.69,18800000.0
2009-05-25 01:32:00,150.69,150.69,150.69,150.69,3000000.0
2009-05-25 01:33:00,150.665,150.69,150.615,150.66,38600000.0
2009-05-25 01:34:00,150.675,150.675,150.675,150.675,2000000.0
2009-05-25 01:35:00,150.64,150.675,150.64,150.675,3800000.0
2009-05-25 01:36:00,150.65,150.66,150.65,150.66,10400000.0
2009-05-25 01:37:00,150.65,150.65,150.62,150.62,24000000.0
2009-05-25 01:38:00,150.625,150.625,150.56,150.605,40000000.0
2009-05-25 01:39:00,150.605,150.615,150.6,150.615,21400000.0
2009-05-25 01:40:00,150.615,150.63,150.595,150.63,40800000.0
2009-05-25 01:41:00,150.615,150.63,150.56,150.6,38800000.0
2009-05-25 01:42:00,150.59,150.655,150.59,150.62,42000000.0
2009-05-25 01:43:00,150.605,150.62,150.595,150.605,21400000.0
2009-05-25 01:44:00,150.6,150.605,150.555,150.605,31600000.0
2009-05-25 01:45:00,150.59,150.61,150.59,150.61,8400000.0
2009-05-25 01:46:00,150.61,150.615,150.59,150.59,29800000.0
2009-05-25 01:47:00,150.595,150.61,150.595,150.61,11200000.0
2009-05-25 01:48:00,150.61,150.615,150.61,150.615,9000000.0
2009-05-25 01:49:00,150.62,150.62,150.575,150.585,31600000.0
2009-05-25 01:50:00,150.585,150.61,150.585,150.61,9000000.0
2009-05-25 01:51:00,150.61,150.62,150.61,150.61,9200000.0
2009-05-25 01:52:00,150.605,150.61,150.595,150.595,10000000.0
2009-05-25 01:53:00,150.595,150.595,150.57,150.57,6800000.0
2009-05-25 01:54:00,150.575,150.575,150.495,150.535,138600000.0
2009-05-25 01:55:00,150.535,150.535,150.48,150.515,75000000.0
2009-05-25 01:56:00,150.52,150.54,150.515,150.54,21000000.0
2009-05-25 01:57:00,150.535,150.54,150.515,150.515,14400000.0
2009-05-25 01:58:00,150.51,150.51,150.47,150.5,26600000.0
2009-05-25 01:59:00,150.49,150.49,150.465,150.475,35600000.0
2009-05-25 02:00:00,150.46,150.465,150.385,150.425,151600000.0
2009-05-25 02:01:00,150.425,150.45,150.405,150.43,160000000.0
2009-05-25 02:02:00,150.435,150.435,150.255,150.275,189200000.0
2009-05-25 02:03:00,150.275,150.345,150.275,150.345,57800000.0
2009-05-25 02:04:00,150.345,150.36,150.32,150.36,57000000.0
2009-05-25 02:05:00,150.36,150.365,150.305,150.355,78400000.0
2009-05-25 02:06:00,150.36,150.4,150.34,150.4,125600000.0
2009-05-25 02:07:00,150.4,150.42,150.375,150.4,68600000.0
2009-05-25 02:08:00,150.4,150.415,150.305,150.325,164400000.0
2009-05-25 02:09:00,150.29,150.35,150.225,150.35,197400000.0
2009-05-25 02:10:00,150.355,150.385,150.32,150.365,119800000.0
2009-05-25 02:11:00,150.37,150.37,150.305,150.31,51800000.0
2009-05-25 02:12:00,150.325,150.325,150.28,150.285,89200000.0
2009-05-25 02:13:00,150.3,150.32,150.26,150.27,156600000.0
2009-05-25 02:14:00,150.26,150.275,150.22,150.25,76800000.0
2009-05-25 02:15:00,150.255,150.26,150.21,150.25,80400000.0
2009-05-25 02:16:00,150.26,150.26,150.1,150.105,269600000.0
2009-05-25 02:17:00,150.115,150.115,150.065,150.08,233000000.0
2009-05-25 02:18:00,150.08,150.18,150.08,150.16,134400000.0
2009-05-25 02:19:00,150.155,150.16,150.125,150.15,42600000.0
2009-05-25 02:20:00,150.15,150.155,150.11,150.125,71600000.0
2009-05-25 02:21:00,150.115,150.135,150.075,150.09,100000000.0
2009-05-25 02:22:00,150.09,150.105,150.02,150.035,206600000.0
2009-05-25 02:23:00,150.035,150.09,149.985,150.075,109200000.0
2009-05-25 02:24:00,150.075,150.075,150.03,150.07,73600000.0
2009-05-25 02:25:00,150.07,150.07,150.02,150.03,367400000.0
2009-05-25 02:26:00,150.035,150.16,150.03,150.16,167200000.0
2009-05-25 02:27:00,150.145,150.175,150.145,150.17,37000000.0
2009-05-25 02:28:00,150.17,150.195,150.145,150.185,90400000.0
2009-05-25 02:29:00,150.185,150.23,150.165,150.22,112800000.0
2009-05-25 02:30:00,150.22,150.225,150.135,150.14,68800000.0
2009-05-25 02:31:00,150.125,150.16,150.12,150.145,76600000.0
2009-05-25 02:32:00,150.155,150.18,150.14,150.175,70400000.0
2009-05-25 02:33:00,150.17,150.18,150.17,150.175,12400000.0
2009-05-25 02:34:00,150.17,150.2,150.15,150.185,88800000.0
2009-05-25 02:35:00,150.19,150.22,150.15,150.19,123600000.0
2009-05-25 02:36:00,150.22,150.225,150.185,150.21,85200000.0
2009-05-25 02:37:00,150.21,150.23,150.19,150.215,46600000.0
2009-05-25 02:38:00,150.225,150.255,150.2,150.24,61000000.0
2009-05-25 02:39:00,150.255,150.295,150.255,150.295,43400000.0
2009-05-25 02:40:00,150.295,150.325,150.295,150.325,39600000.0
2009-05-25 02:41:00,150.32,150.345,150.315,150.335,32400000.0
2009-05-25 02:42:00,150.34,150.34,150.255,150.31,84800000.0
2009-05-25 02:43:00,150.32,150.36,150.26,150.27,127000000.0
2009-05-25 02:44:00,150.27,150.27,150.235,150.245,145000000.0
2009-05-25 02:45:00,150.245,150.285,150.23,150.24,130200000.0
2009-05-25 02:46:00,150.24,150.28,150.2,150.225,187000000.0
2009-05-25 02:47:00,150.225,150.31,150.225,150.285,43400000.0
2009-05-25 02:48:00,150.285,150.295,150.25,150.255,41400000.0
2009-05-25 02:49:00,150.27,150.29,150.26,150.275,11800000.0
2009-05-25 02:50:00,150.285,150.31,150.245,150.31,35600000.0
2009-05-25 02:51:00,150.31,150.31,150.275,150.28,38600000.0
2009-05-25 02:52:00,150.285,150.3,150.26,150.28,46600000.0
2009-05-25 02:53:00,150.275,150.28,150.22,150.235,88200000.0
2009-05-25 02:54:00,150.235,150.27,150.22,150.235,115800000.0
2009-05-25 02:55:00,150.235,150.275,150.225,150.245,71000000.0
2009-05-25 02:56:00,150.26,150.28,150.24,150.255,72800000.0
2009-05-25 02:57:00,150.245,150.25,150.19,150.2,50400000.0
2009-05-25 02:58:00,150.2,150.215,150.2,150.205,44200000.0
2009-05-25 02:59:00,150.205,150.215,150.16,150.18,164200000.0
2009-05-25 03:00:00,150.18,150.2,150.155,150.165,104400000.0
2009-05-25 03:01:00,150.165,150.17,150.125,150.125,136600000.0
2009-05-25 03:02:00,150.125,150.15,150.115,150.135,59800000.0
2009-05-25 03:03:00,150.15,150.175,150.15,150.165,34600000.0
2009-05-25 03:04:00,150.16,150.175,150.155,150.175,28600000.0
2009-05-25 03:05:00,150.17,150.18,150.165,150.17,8000000.0
2009-05-25 03:06:00,150.175,150.185,150.165,150.18,33200000.0
2009-05-25 03:07:00,150.185,150.21,150.185,150.21,28400000.0
2009-05-25 03:08:00,150.21,150.24,150.185,150.24,29800000.0
2009-05-25 03:09:00,150.24,150.265,150.195,150.245,190200000.0
2009-05-25 03:10:00,150.25,150.285,150.205,150.26,91600000.0
2009-05-25 03:11:00,150.27,150.27,150.195,150.245,132600000.0
2009-05-25 03:12:00,150.245,150.255,150.245,150.245,19000000.0
2009-05-25 03:13:00,150.25,150.34,150.245,150.31,43800000.0
2009-05-25 03:14:00,150.31,150.31,150.18,150.2,87000000.0
2009-05-25 03:15:00,150.2,150.24,150.17,150.22,130400000.0
2009-05-25 03:16:00,150.21,150.22,150.19,150.21,47600000.0
2009-05-25 03:17:00,150.21,150.215,150.135,150.2,66800000.0
2009-05-25 03:18:00,150.19,150.195,150.155,150.155,37000000.0
2009-05-25 03:19:00,150.16,150.195,150.16,150.19,20600000.0
2009-05-25 03:20:00,150.18,150.19,150.17,150.175,29200000.0
2009-05-25 03:21:00,150.175,150.2,150.17,150.18,19200000.0
2009-05-25 03:22:00,150.19,150.19,150.175,150.175,20400000.0
2009-05-25 03:23:00,150.16,150.165,150.115,150.135,86400000.0
2009-05-25 03:24:00,150.14,150.165,150.115,150.13,76400000.0
2009-05-25 03:25:00,150.135,150.145,150.125,150.125,46400000.0
2009-05-25 03:26:00,150.135,150.15,150.13,150.14,49400000.0
2009-05-25 03:27:00,150.135,150.145,150.13,150.13,50400000.0
2009-05-25 03:28:00,150.13,150.13,150.09,150.09,126000000.0
2009-05-25 03:29:00,150.085,150.125,150.085,150.105,243000000.0
2009-05-25 03:30:00,150.105,150.11,150.085,150.1,84200000.0
2009-05-25 03:31:00,150.095,150.13,150.065,150.095,143800000.0
2009-05-25 03:32:00,150.11,150.135,150.105,150.13,85200000.0
2009-05-25 03:33:00,150.145,150.145,150.115,150.14,81200000.0
2009-05-25 03:34:00,150.135,150.145,150.13,150.14,106000000.0
2009-05-25 03:35:00,150.14,150.145,150.14,150.145,32800000.0
2009-05-25 03:36:00,150.145,150.165,150.13,150.165,35800000.0
2009-05-25 03:37:00,150.165,150.165,150.135,150.15,30200000.0
2009-05-25 03:38:00,150.15,150.155,150.135,150.155,77800000.0
2009-05-25 03:39:00,150.13,150.175,150.13,150.175,31200000.0
2009-05-25 03:40:00,150.165,150.175,150.15,150.175,17000000.0
2009-05-25 03:41:00,150.175,150.18,150.11,150.115,165000000.0
2009-05-25 03:42:00,150.115,150.135,150.11,150.125,79200000.0
2009-05-25 03:43:00,150.125,150.125,150.07,150.1,191400000.0
2009-05-25 03:44:00,150.105,150.125,150.1,150.125,25000000.0
2009-05-25 03:45:00,150.13,150.18,150.12,150.175,264600000.0
2009-05-25 03:46:00,150.165,150.21,150.165,150.18,96200000.0
2009-05-25 03:47:00,150.18,150.215,150.175,150.215,211200000.0
2009-05-25 03:48:00,150.215,150.24,150.21,150.225,83600000.0
2009-05-25 03:49:00,150.23,150.235,150.21,150.225,52200000.0
2009-05-25 03:50:00,150.225,150.255,150.225,150.245,130200000.0
2009-05-25 03:51:00,150.245,150.245,150.21,150.23,52600000.0
2009-05-25 03:52:00,150.23,150.24,150.165,150.165,188600000.0
2009-05-25 03:53:00,150.165,150.165,150.1,150.115,117400000.0
2009-05-25 03:54:00,150.115,150.12,150.09,150.105,95000000.0
2009-05-25 03:55:00,150.095,150.12,150.09,150.1,48600000.0
2009-05-25 03:56:00,150.1,150.15,150.1,150.14,64600000.0
2009-05-25 03:57:00,150.14,150.145,150.105,150.115,48200000.0
2009-05-25 03:58:00,150.115,150.125,150.05,150.05,54000000.0
2009-05-25 03:59:00,150.045,150.07,150.02,150.06,151800000.0
2009-05-25 04:00:00,150.06,150.075,150.015,150.02,178200000.0
2009-05-25 04:01:00,150.025,150.07,150.02,150.03,39600000.0
2009-05-25 04:02:00,150.035,150.095,150.03,150.095,49200000.0
2009-05-25 04:03:00,150.08,150.11,150.06,150.08,136000000.0
2009-05-25 04:04:00,150.08,150.08,150.02,150.045,110400000.0
2009-05-25 04:05:00,150.045,150.065,150.045,150.065,26200000.0
2009-05-25 04:06:00,150.065,150.09,150.065,150.09,14400000.0
2009-05-25 04:07:00,150.09,150.09,150.055,150.055,35800000.0
2009-05-25 04:08:00,150.065,150.085,150.045,150.065,76000000.0
2009-05-25 04:09:00,150.065,150.065,149.955,150.005,290400000.0
2009-05-25 04:10:00,150.005,150.01,149.975,149.995,104000000.0
2009-05-25 04:11:00,149.98,150.01,149.975,150.0,22400000.0
2009-05-25 04:12:00,150.0,150.015,149.975,149.975,37000000.0
2009-05-25 04:13:00,149.985,150.0,149.985,150.0,17400000.0
2009-05-25 04:14:00,150.005,150.02,150.005,150.01,29200000.0
2009-05-25 04:15:00,150.015,150.015,150.005,150.01,12600000.0
2009-05-25 04:16:00,150.03,150.03,150.03,150.03,13000000.0
2009-05-25 04:17:00,150.03,150.03,150.03,150.03,14000000.0
2009-05-25 04:18:00,149.995,150.04,149.985,150.04,65600000.0
2009-05-25 04:19:00,150.03,150.12,150.03,150.05,60800000.0
2009-05-25 04:20:00,150.05,150.06,150.05,150.06,9800000.0
2009-05-25 04:21:00,150.05,150.065,150.05,150.065,59800000.0
2009-05-25 04:22:00,150.07,150.075,150.06,150.065,17600000.0
2009-05-25 04:23:00,150.065,150.065,150.05,150.055,10000000.0
2009-05-25 04:24:00,150.04,150.045,150.03,150.04,17200000.0
2009-05-25 04:25:00,150.04,150.04,150.0,150.0,105000000.0
2009-05-25 04:26:00,150.01,150.02,150.0,150.02,84000000.0
2009-05-25 04:27:00,150.025,150.035,150.0,150.0,29600000.0
2009-05-25 04:28:00,149.995,150.015,149.985,150.01,51800000.0
2009-05-25 04:29:00,150.015,150.015,150.0,150.0,24000000.0
2009-05-25 04:30:00,150.01,150.035,149.99,149.99,44200000.0
2009-05-25 04:31:00,149.965,150.0,149.965,149.99,10400000.0
2009-05-25 04:32:00,149.99,150.02,149.98,150.0,68200000.0
2009-05-25 04:33:00,150.0,150.02,150.0,150.01,40200000.0
2009-05-25 04:34:00,150.01,150.025,150.01,150.025,11200000.0
2009-05-25 04:35:00,150.03,150.04,150.025,150.025,50000000.0
2009-05-25 04:36:00,150.03,150.045,150.02,150.04,79400000.0
2009-05-25 04:37:00,150.045,150.05,149.975,150.0,139200000.0
2009-05-25 04:38:00,150.005,150.005,149.945,149.965,142000000.0
2009-05-25 04:39:00,149.965,149.975,149.93,149.94,70600000.0
2009-05-25 04:40:00,149.95,149.96,149.93,149.945,79200000.0
2009-05-25 04:41:00,149.935,149.945,149.85,149.87,191000000.0
2009-05-25 04:42:00,149.865,149.94,149.84,149.925,124400000.0
2009-05-25 04:43:00,149.93,149.93,149.91,149.93,31000000.0
2009-05-25 04:44:00,149.915,149.915,149.875,149.875,114200000.0
2009-05-25 04:45:00,149.875,149.905,149.865,149.875,68600000.0
2009-05-25 04:46:00,149.88,149.935,149.865,149.935,94600000.0
2009-05-25 04:47:00,149.93,149.94,149.81,149.83,196800000.0
2009-05-25 04:48:00,149.835,149.875,149.825,149.87,67600000.0
2009-05-25 04:49:00,149.87,149.875,149.815,149.82,209800000.0
2009-05-25 04:50:00,149.82,149.855,149.8,149.83,59300000.0
2009-05-25 04:51:00,149.815,149.845,149.785,149.81,113200000.0
2009-05-25 04:52:00,149.81,149.875,149.795,149.855,96400000.0
2009-05-25 04:53:00,149.85,149.905,149.845,149.875,124200000.0
2009-05-25 04:54:00,149.875,149.915,149.86,149.9,125400000.0
2009-05-25 04:55:00,149.88,149.955,149.875,149.955,122000000.0
2009-05-25 04:56:00,149.955,149.985,149.93,149.94,72400000.0
2009-05-25 04:57:00,149.945,149.955,149.865,149.93,248600000.0
2009-05-25 04:58:00,149.925,149.945,149.92,149.92,45800000.0
2009-05-25 04:59:00,149.935,149.955,149.91,149.95,47600000.0
2009-05-25 05:00:00,149.955,150.005,149.955,149.985,108000000.0
2009-05-25 05:01:00,149.98,149.985,149.955,149.955,45000000.0
2009-05-25 05:02:00,149.955,149.955,149.885,149.9,74400000.0
2009-05-25 05:03:00,149.9,149.9,149.87,149.89,64000000.0
2009-05-25 05:04:00,149.89,149.915,149.89,149.89,38200000.0
2009-05-25 05:05:00,149.885,149.95,149.88,149.91,60200000.0
2009-05-25 05:06:00,149.91,150.005,149.895,149.98,121600000.0
2009-05-25 05:07:00,149.98,150.0,149.97,150.0,24000000.0
2009-05-25 05:08:00,150.0,150.0,149.98,149.995,15000000.0
2009-05-25 05:09:00,149.995,150.005,149.94,149.945,35400000.0
2009-05-25 05:10:00,149.945,149.95,149.9,149.94,83600000.0
2009-05-25 05:11:00,149.94,149.945,149.9,149.91,51600000.0
2009-05-25 05:12:00,149.905,149.915,149.835,149.84,128000000.0
2009-05-25 05:13:00,149.84,149.845,149.82,149.845,79800000.0
2009-05-25 05:14:00,149.835,149.845,149.825,149.825,36200000.0
2009-05-25 05:15:00,149.84,149.935,149.835,149.91,69200000.0
2009-05-25 05:16:00,149.91,150.035,149.91,150.025,170800000.0
2009-05-25 05:17:00,150.02,150.065,150.02,150.05,131000000.0
2009-05-25 05:18:00,150.055,150.095,150.055,150.09,94000000.0
2009-05-25 05:19:00,150.095,150.105,150.05,150.1,82600000.0
2009-05-25 05:20:00,150.095,150.12,150.09,150.12,53400000.0
2009-05-25 05:21:00,150.105,150.125,150.095,150.125,47000000.0
2009-05-25 05:22:00,150.11,150.13,150.1,150.12,30400000.0
2009-05-25 05:23:00,150.1,150.12,150.05,150.07,153000000.0
2009-05-25 05:24:00,150.07,150.08,150.025,150.03,28000000.0
2009-05-25 05:25:00,150.045,150.11,150.015,150.105,73800000.0
2009-05-25 05:26:00,150.04,150.105,150.04,150.075,39400000.0
2009-05-25 05:27:00,150.075,150.08,150.065,150.075,24400000.0
2009-05-25 05:28:00,150.075,150.125,150.075,150.09,37400000.0
2009-05-25 05:29:00,150.12,150.175,150.12,150.17,76800000.0
2009-05-25 05:30:00,150.145,150.175,150.125,150.14,119600000.0
2009-05-25 05:31:00,150.135,150.14,150.12,150.135,69600000.0
2009-05-25 05:32:00,150.135,150.155,150.1,150.15,148600000.0
2009-05-25 05:33:00,150.155,150.19,150.135,150.16,141800000.0
2009-05-25 05:34:00,150.165,150.205,150.155,150.155,46600000.0
2009-05-25 05:35:00,150.155,150.175,150.155,150.17,38400000.0
2009-05-25 05:36:00,150.165,150.165,150.13,150.14,56600000.0
2009-05-25 05:37:00,150.14,150.145,150.135,150.135,45200000.0
2009-05-25 05:38:00,150.125,150.14,150.11,150.14,21600000.0
2009-05-25 05:39:00,150.14,150.185,150.115,150.185,58800000.0
2009-05-25 05:40:00,150.185,150.185,150.09,150.135,78400000.0
2009-05-25 05:41:00,150.125,150.19,150.115,150.15,56200000.0
2009-05-25 05:42:00,150.17,150.18,150.14,150.17,38000000.0
2009-05-25 05:43:00,150.185,150.19,150.185,150.19,9000000.0
2009-05-25 05:44:00,150.19,150.19,150.19,150.19,4000000.0
2009-05-25 05:45:00,150.19,150.255,150.185,150.235,65400000.0
2009-05-25 05:46:00,150.235,150.24,150.195,150.23,56400000.0
2009-05-25 05:47:00,150.235,150.275,150.185,150.275,106800000.0
2009-05-25 05:48:00,150.275,150.28,150.235,150.25,96200000.0
2009-05-25 05:49:00,150.25,150.25,150.175,150.175,33000000.0
2009-05-25 05:50:00,150.175,150.24,150.175,150.24,128800000.0
2009-05-25 05:51:00,150.23,150.23,150.185,150.205,52600000.0
2009-05-25 05:52:00,150.205,150.205,150.18,150.185,68600000.0
2009-05-25 05:53:00,150.185,150.24,150.185,150.215,91000000.0
2009-05-25 05:54:00,150.215,150.225,150.18,150.19,108400000.0
2009-05-25 05:55:00,150.19,150.195,150.175,150.195,13800000.0
2009-05-25 05:56:00,150.2,150.24,150.19,150.24,21600000.0
2009-05-25 05:57:00,150.24,150.24,150.205,150.205,9800000.0
2009-05-25 05:58:00,150.22,150.295,150.22,150.29,112600000.0
2009-05-25 05:59:00,150.29,150.29,150.235,150.245,71000000.0
2009-05-25 06:00:00,150.27,150.295,150.27,150.295,17400000.0
2009-05-25 06:01:00,150.295,150.41,150.295,150.355,111000000.0
2009-05-25 06:02:00,150.35,150.44,150.345,150.42,251000000.0
2009-05-25 06:03:00,150.42,150.425,150.405,150.42,118000000.0
2009-05-25 06:04:00,150.41,150.42,150.405,150.405,35800000.0
2009-05-25 06:05:00,150.405,150.43,150.405,150.425,25800000.0
2009-05-25 06:06:00,150.42,150.425,150.415,150.425,47600000.0
2009-05-25 06:07:00,150.425,150.425,150.41,150.41,113600000.0
2009-05-25 06:08:00,150.41,150.425,150.385,150.405,84400000.0
2009-05-25 06:09:00,150.405,150.44,150.405,150.425,37200000.0
2009-05-25 06:10:00,150.425,150.425,150.4,150.405,95200000.0
2009-05-25 06:11:00,150.405,150.41,150.4,150.41,14600000.0
2009-05-25 06:12:00,150.405,150.405,150.4,150.4,26200000.0
2009-05-25 06:13:00,150.4,150.4,150.385,150.395,53600000.0
2009-05-25 06:14:00,150.395,150.4,150.395,150.4,12800000.0
2009-05-25 06:15:00,150.4,150.41,150.385,150.395,72000000.0
2009-05-25 06:16:00,150.4,150.4,150.38,150.395,18600000.0
2009-05-25 06:17:00,150.385,150.465,150.385,150.43,82600000.0
2009-05-25 06:18:00,150.425,150.45,150.395,150.435,100000000.0
2009-05-25 06:19:00,150.43,150.455,150.425,150.445,59200000.0
2009-05-25 06:20:00,150.445,150.46,150.435,150.445,42400000.0
2009-05-25 06:21:00,150.445,150.45,150.42,150.42,26600000.0
2009-05-25 06:22:00,150.42,150.42,150.42,150.42,4000000.0
2009-05-25 06:23:00,150.42,150.42,150.375,150.375,40200000.0
2009-05-25 06:24:00,150.39,150.4,150.37,150.39,48000000.0
2009-05-25 06:25:00,150.39,150.4,150.365,150.375,50800000.0
2009-05-25 06:26:00,150.38,150.4,150.365,150.375,56800000.0
2009-05-25 06:27:00,150.36,150.4,150.31,150.325,45600000.0
2009-05-25 06:28:00,150.325,150.41,150.29,150.37,209800000.0
2009-05-25 06:29:00,150.37,150.415,150.325,150.365,84200000.0
2009-05-25 06:30:00,150.36,150.395,150.36,150.36,97400000.0
2009-05-25 06:31:00,150.36,150.395,150.355,150.365,60600000.0
2009-05-25 06:32:00,150.37,150.39,150.355,150.375,62600000.0
2009-05-25 06:33:00,150.375,150.4,150.36,150.365,151400000.0
2009-05-25 06:34:00,150.365,150.37,150.32,150.325,124200000.0
2009-05-25 06:35:00,150.325,150.335,150.325,150.33,51000000.0
2009-05-25 06:36:00,150.33,150.34,150.325,150.34,63000000.0
2009-05-25 06:37:00,150.34,150.34,150.335,150.335,30000000.0
2009-05-25 06:38:00,150.335,150.345,150.325,150.345,43400000.0
2009-05-25 06:39:00,150.345,150.365,150.345,150.355,58000000.0
2009-05-25 06:40:00,150.35,150.405,150.35,150.375,86200000.0
2009-05-25 06:41:00,150.37,150.38,150.355,150.375,112600000.0
2009-05-25 06:42:00,150.375,150.395,150.35,150.365,87800000.0
2009-05-25 06:43:00,150.365,150.4,150.35,150.39,104600000.0
2009-05-25 06:44:00,150.385,150.4,150.375,150.4,32600000.0
2009-05-25 06:45:00,150.4,150.425,150.38,150.4,38200000.0
2009-05-25 06:46:00,150.39,150.41,150.36,150.375,79200000.0
2009-05-25 06:47:00,150.38,150.41,150.365,150.405,81800000.0
2009-05-25 06:48:00,150.405,150.41,150.37,150.395,70800000.0
2009-05-25 06:49:00,150.405,150.445,150.39,150.43,152200000.0
2009-05-25 06:50:00,150.44,150.445,150.41,150.435,54400000.0
2009-05-25 06:51:00,150.405,150.465,150.4,150.42,95600000.0
2009-05-25 06:52:00,150.42,150.54,150.415,150.5,196200000.0
2009-05-25 06:53:00,150.51,150.54,150.48,150.52,65400000.0
2009-05-25 06:54:00,150.52,150.61,150.52,150.605,159800000.0
2009-05-25 06:55:00,150.605,150.615,150.54,150.6,148200000.0
2009-05-25 06:56:00,150.605,150.62,150.445,150.45,136900000.0
2009-05-25 06:57:00,150.48,150.51,150.455,150.495,105000000.0
2009-05-25 06:58:00,150.5,150.575,150.5,150.565,128600000.0
2009-05-25 06:59:00,150.555,150.565,150.515,150.54,20000000.0
2009-05-25 07:00:00,150.53,150.565,150.5,150.52,26000000.0
2009-05-25 07:01:00,150.495,150.55,150.48,150.52,33500000.0
2009-05-25 07:02:00,150.525,150.565,150.52,150.555,50000000.0
2009-05-25 07:03:00,150.55,150.595,150.545,150.565,133000000.0
2009-05-25 07:04:00,150.57,150.59,150.55,150.59,156600000.0
2009-05-25 07:05:00,150.6,150.605,150.56,150.58,67800000.0
2009-05-25 07:06:00,150.58,150.625,150.565,150.625,90000000.0
2009-05-25 07:07:00,150.625,150.73,150.625,150.725,160000000.0
2009-05-25 07:08:00,150.71,150.74,150.67,150.67,97600000.0
2009-05-25 07:09:00,150.655,150.725,150.655,150.71,55200000.0
2009-05-25 07:10:00,150.71,150.74,150.705,150.735,59000000.0
2009-05-25 07:11:00,150.745,150.925,150.745,150.92,109400000.0
2009-05-25 07:12:00,150.885,150.985,150.815,150.96,273400000.0
2009-05-25 07:13:00,150.96,151.09,150.945,151.025,470800000.0
2009-05-25 07:14:00,151.025,151.025,150.875,150.935,300600000.0
2009-05-25 07:15:00,150.945,151.065,150.93,151.035,231200000.0
2009-05-25 07:16:00,151.045,151.085,151.04,151.08,93200000.0
2009-05-25 07:17:00,151.105,151.3,151.08,151.265,297200000.0
2009-05-25 07:18:00,151.265,151.405,151.265,151.34,241200000.0
2009-05-25 07:19:00,151.34,151.36,151.24,151.275,370400000.0
2009-05-25 07:20:00,151.285,151.305,151.215,151.245,417400000.0
2009-05-25 07:21:00,151.26,151.26,151.1,151.165,412200000.0
2009-05-25 07:22:00,151.17,151.29,151.155,151.29,225800000.0
2009-05-25 07:23:00,151.29,151.355,151.27,151.305,320400000.0
2009-05-25 07:24:00,151.3,151.38,151.27,151.355,351600000.0
2009-05-25 07:25:00,151.355,151.37,151.33,151.34,464200000.0
2009-05-25 07:26:00,151.34,151.35,151.29,151.295,339400000.0
2009-05-25 07:27:00,151.295,151.345,151.285,151.31,229800000.0
2009-05-25 07:28:00,151.31,151.315,151.26,151.31,151800000.0
2009-05-25 07:29:00,151.31,151.32,151.23,151.235,113000000.0
2009-05-25 07:30:00,151.225,151.24,151.21,151.225,107400000.0
2009-05-25 07:31:00,151.225,151.225,151.165,151.165,238000000.0
2009-05-25 07:32:00,151.17,151.185,151.125,151.17,260400000.0
2009-05-25 07:33:00,151.175,151.205,151.135,151.185,182600000.0
2009-05-25 07:34:00,151.21,151.225,151.125,151.135,139600000.0
2009-05-25 07:35:00,151.135,151.15,151.125,151.125,56600000.0
2009-05-25 07:36:00,151.125,151.16,151.12,151.12,99400000.0
2009-05-25 07:37:00,151.12,151.175,151.11,151.12,132600000.0
2009-05-25 07:38:00,151.12,151.155,151.1,151.155,69400000.0
2009-05-25 07:39:00,151.15,151.21,151.13,151.195,51200000.0
2009-05-25 07:40:00,151.21,151.26,151.205,151.215,118200000.0
2009-05-25 07:41:00,151.25,151.265,151.23,151.24,173400000.0
2009-05-25 07:42:00,151.22,151.245,151.175,151.205,190200000.0
2009-05-25 07:43:00,151.205,151.23,151.16,151.215,202400000.0
2009-05-25 07:44:00,151.2,151.215,151.18,151.205,104400000.0
2009-05-25 07:45:00,151.225,151.255,151.195,151.23,161400000.0
2009-05-25 07:46:00,151.23,151.25,151.175,151.18,235000000.0
2009-05-25 07:47:00,151.18,151.19,151.14,151.145,367200000.0
2009-05-25 07:48:00,151.15,151.2,151.15,151.165,184200000.0
2009-05-25 07:49:00,151.17,151.185,151.16,151.185,87600000.0
2009-05-25 07:50:00,151.185,151.205,151.165,151.18,143600000.0
2009-05-25 07:51:00,151.175,151.2,151.15,151.2,151000000.0
2009-05-25 07:52:00,151.2,151.205,151.19,151.2,59900000.0
2009-05-25 07:53:00,151.2,151.2,151.145,151.16,47800000.0
2009-05-25 07:54:00,151.15,151.19,151.12,151.16,154500000.0
2009-05-25 07:55:00,151.16,151.205,151.145,151.19,220200000.0
2009-05-25 07:56:00,151.195,151.21,151.19,151.2,129400000.0
2009-05-25 07:57:00,151.2,151.2,151.185,151.185,14200000.0
2009-05-25 07:58:00,151.185,151.2,151.185,151.195,26400000.0
2009-05-25 07:59:00,151.195,151.215,151.175,151.185,94600000.0
2009-05-25 08:00:00,151.175,151.26,151.175,151.25,143400000.0
2009-05-25 08:01:00,151.25,151.3,151.235,151.275,217000000.0
2009-05-25 08:02:00,151.275,151.28,151.2,151.205,253200000.0
2009-05-25 08:03:00,151.2,151.23,151.195,151.225,86800000.0
2009-05-25 08:04:00,151.22,151.255,151.22,151.23,91800000.0
2009-05-25 08:05:00,151.23,151.25,151.18,151.18,181000000.0
2009-05-25 08:06:00,151.19,151.225,151.175,151.185,59400000.0
2009-05-25 08:07:00,151.185,151.225,151.185,151.19,109200000.0
2009-05-25 08:08:00,151.19,151.28,151.19,151.28,60400000.0
2009-05-25 08:09:00,151.28,151.285,151.255,151.285,49000000.0
2009-05-25 08:10:00,151.28,151.335,151.27,151.315,157800000.0
2009-05-25 08:11:00,151.32,151.435,151.31,151.435,112600000.0
2009-05-25 08:12:00,151.435,151.51,151.425,151.44,217400000.0
2009-05-25 08:13:00,151.44,151.45,151.405,151.405,178200000.0
2009-05-25 08:14:00,151.405,151.5,151.395,151.45,147400000.0
2009-05-25 08:15:00,151.45,151.45,151.41,151.425,98400000.0
2009-05-25 08:16:00,151.425,151.425,151.37,151.37,203000000.0
2009-05-25 08:17:00,151.37,151.375,151.325,151.325,318000000.0
2009-05-25 08:18:00,151.33,151.33,151.245,151.265,310600000.0
2009-05-25 08:19:00,151.255,151.285,151.235,151.285,174400000.0
2009-05-25 08:20:00,151.285,151.315,151.245,151.305,107000000.0
2009-05-25 08:21:00,151.305,151.31,151.29,151.295,27200000.0
2009-05-25 08:22:00,151.295,151.295,151.23,151.235,62000000.0
2009-05-25 08:23:00,151.235,151.235,151.19,151.22,73200000.0
2009-05-25 08:24:00,151.22,151.255,151.195,151.21,104200000.0
2009-05-25 08:25:00,151.21,151.25,151.205,151.21,55600000.0
2009-05-25 08:26:00,151.225,151.275,151.205,151.275,133200000.0
2009-05-25 08:27:00,151.27,151.305,151.265,151.27,54200000.0
2009-05-25 08:28:00,151.28,151.36,151.28,151.345,145000000.0
2009-05-25 08:29:00,151.345,151.365,151.315,151.32,121200000.0
2009-05-25 08:30:00,151.29,151.33,151.27,151.27,105800000.0
2009-05-25 08:31:00,151.275,151.29,151.255,151.27,117000000.0
2009-05-25 08:32:00,151.27,151.32,151.27,151.32,103800000.0
2009-05-25 08:33:00,151.305,151.355,151.295,151.335,120200000.0
2009-05-25 08:34:00,151.335,151.34,151.31,151.335,77800000.0
2009-05-25 08:35:00,151.335,151.36,151.305,151.325,181200000.0
2009-05-25 08:36:00,151.32,151.335,151.285,151.31,94000000.0
2009-05-25 08:37:00,151.31,151.325,151.31,151.32,49600000.0
2009-05-25 08:38:00,151.32,151.32,151.295,151.3,90600000.0
2009-05-25 08:39:00,151.32,151.34,151.315,151.34,100800000.0
2009-05-25 08:40:00,151.325,151.325,151.315,151.325,23800000.0
2009-05-25 08:41:00,151.325,151.34,151.31,151.335,64400000.0
2009-05-25 08:42:00,151.34,151.34,151.29,151.29,135800000.0
2009-05-25 08:43:00,151.29,151.32,151.25,151.31,276600000.0
2009-05-25 08:44:00,151.31,151.315,151.29,151.295,54800000.0
2009-05-25 08:45:00,151.295,151.295,151.29,151.29,20000000.0
2009-05-25 08:46:00,151.3,151.305,151.295,151.3,29800000.0
2009-05-25 08:47:00,151.3,151.32,151.295,151.305,63800000.0
2009-05-25 08:48:00,151.3,151.32,151.3,151.31,93200000.0
2009-05-25 08:49:00,151.31,151.315,151.29,151.315,188000000.0
2009-05-25 08:50:00,151.31,151.31,151.265,151.295,390400000.0
2009-05-25 08:51:00,151.295,151.325,151.285,151.31,281400000.0
2009-05-25 08:52:00,151.31,151.325,151.305,151.31,131200000.0
2009-05-25 08:53:00,151.315,151.325,151.305,151.315,211600000.0
2009-05-25 08:54:00,151.315,151.325,151.25,151.25,197600000.0
2009-05-25 08:55:00,151.25,151.27,151.19,151.205,267800000.0
2009-05-25 08:56:00,151.205,151.205,151.06,151.11,359400000.0
2009-05-25 08:57:00,151.11,151.145,151.095,151.11,287800000.0
2009-05-25 08:58:00,151.11,151.155,151.095,151.155,228400000.0
2009-05-25 08:59:00,151.16,151.16,151.135,151.15,164800000.0
2009-05-25 09:00:00,151.155,151.19,151.135,151.155,155400000.0
2009-05-25 09:01:00,151.155,151.195,151.155,151.18,185800000.0
2009-05-25 09:02:00,151.18,151.285,151.18,151.235,178800000.0
2009-05-25 09:03:00,151.23,151.305,151.23,151.3,149200000.0
2009-05-25 09:04:00,151.3,151.305,151.26,151.28,131200000.0
2009-05-25 09:05:00,151.28,151.28,151.23,151.24,152000000.0
2009-05-25 09:06:00,151.225,151.25,151.2,151.22,186200000.0
2009-05-25 09:07:00,151.22,151.255,151.2,151.24,104000000.0
2009-05-25 09:08:00,151.235,151.235,151.165,151.17,134800000.0
2009-05-25 09:09:00,151.17,151.17,151.095,151.11,180400000.0
2009-05-25 09:10:00,151.115,151.12,151.055,151.065,143000000.0
2009-05-25 09:11:00,151.06,151.1,151.055,151.095,96600000.0
2009-05-25 09:12:00,151.105,151.165,151.1,151.155,212600000.0
2009-05-25 09:13:00,151.15,151.16,151.105,151.13,88800000.0
2009-05-25 09:14:00,151.12,151.13,151.09,151.09,37600000.0
2009-05-25 09:15:00,151.1,151.1,151.05,151.06,68400000.0
2009-05-25 09:16:00,151.05,151.06,151.02,151.025,63600000.0
2009-05-25 09:17:00,151.02,151.035,150.98,150.985,172000000.0
2009-05-25 09:18:00,150.985,151.005,150.97,151.0,89800000.0
2009-05-25 09:19:00,151.0,151.03,150.995,151.005,339000000.0
2009-05-25 09:20:00,151.015,151.015,150.98,150.995,124600000.0
2009-05-25 09:21:00,150.995,151.045,150.99,151.03,91400000.0
2009-05-25 09:22:00,151.04,151.06,151.02,151.045,147800000.0
2009-05-25 09:23:00,151.04,151.055,151.04,151.05,46800000.0
2009-05-25 09:24:00,151.05,151.06,151.03,151.035,139600000.0
2009-05-25 09:25:00,151.03,151.045,151.015,151.015,106000000.0
2009-05-25 09:26:00,151.01,151.025,151.0,151.01,70400000.0
2009-05-25 09:27:00,151.005,151.01,150.97,150.97,88400000.0
2009-05-25 09:28:00,150.975,151.02,150.97,151.015,99800000.0
2009-05-25 09:29:00,151.025,151.03,151.01,151.02,106000000.0
2009-05-25 09:30:00,151.015,151.02,150.93,150.93,124600000.0
2009-05-25 09:31:00,150.93,150.975,150.93,150.965,220600000.0
2009-05-25 09:32:00,150.975,150.98,150.91,150.91,79200000.0
2009-05-25 09:33:00,150.905,150.93,150.905,150.93,124000000.0
2009-05-25 09:34:00,150.915,150.925,150.9,150.91,128200000.0
2009-05-25 09:35:00,150.9,150.9,150.83,150.83,212000000.0
2009-05-25 09:36:00,150.83,150.845,150.805,150.845,159600000.0
2009-05-25 09:37:00,150.83,150.835,150.765,150.765,198400000.0
2009-05-25 09:38:00,150.775,150.835,150.76,150.83,216000000.0
2009-05-25 09:39:00,150.835,150.84,150.82,150.84,63800000.0
2009-05-25 09:40:00,150.85,150.895,150.83,150.895,104000000.0
2009-05-25 09:41:00,150.905,150.91,150.88,150.88,118400000.0
2009-05-25 09:42:00,150.88,150.9,150.865,150.9,173800000.0
2009-05-25 09:43:00,150.88,150.92,150.87,150.915,129600000.0
2009-05-25 09:44:00,150.915,150.92,150.895,150.91,143600000.0
2009-05-25 09:45:00,150.885,150.925,150.88,150.92,61600000.0
2009-05-25 09:46:00,150.91,150.935,150.845,150.86,150000000.0
2009-05-25 09:47:00,150.855,150.885,150.815,150.84,107000000.0
2009-05-25 09:48:00,150.84,150.84,150.755,150.795,167000000.0
2009-05-25 09:49:00,150.78,150.795,150.655,150.705,279200000.0
2009-05-25 09:50:00,150.7,150.725,150.66,150.695,125800000.0
2009-05-25 09:51:00,150.695,150.695,150.63,150.63,88200000.0
2009-05-25 09:52:00,150.63,150.685,150.615,150.63,138000000.0
2009-05-25 09:53:00,150.63,150.67,150.595,150.615,133000000.0
2009-05-25 09:54:00,150.615,150.62,150.595,150.615,95800000.0
2009-05-25 09:55:00,150.615,150.62,150.58,150.59,153600000.0
2009-05-25 09:56:00,150.59,150.6,150.57,150.575,60800000.0
2009-05-25 09:57:00,150.57,150.58,150.55,150.565,110600000.0
2009-05-25 09:58:00,150.56,150.635,150.555,150.635,196800000.0
2009-05-25 09:59:00,150.635,150.695,150.625,150.695,112600000.0
2009-05-25 10:00:00,150.67,150.695,150.58,150.58,255800000.0
2009-05-25 10:01:00,150.58,150.58,150.425,150.43,372000000.0
2009-05-25 10:02:00,150.43,150.455,150.405,150.425,172200000.0
2009-05-25 10:03:00,150.425,150.425,150.3,150.345,317800000.0
2009-05-25 10:04:00,150.36,150.42,150.36,150.41,244900000.0
2009-05-25 10:05:00,150.405,150.44,150.33,150.35,294200000.0
2009-05-25 10:06:00,150.35,150.405,150.35,150.39,205600000.0
2009-05-25 10:07:00,150.385,150.405,150.365,150.39,165600000.0
2009-05-25 10:08:00,150.385,150.44,150.375,150.44,196600000.0
2009-05-25 10:09:00,150.43,150.49,150.425,150.485,125800000.0
2009-05-25 10:10:00,150.485,150.505,150.465,150.48,105200000.0
2009-05-25 10:11:00,150.475,150.495,150.43,150.445,55400000.0
2009-05-25 10:12:00,150.445,150.45,150.435,150.445,51200000.0
2009-05-25 10:13:00,150.445,150.5,150.445,150.465,149600000.0
2009-05-25 10:14:00,150.46,150.68,150.46,150.68,221200000.0
2009-05-25 10:15:00,150.685,150.74,150.635,150.645,223700000.0
2009-05-25 10:16:00,150.65,150.72,150.62,150.69,285600000.0
2009-05-25 10:17:00,150.685,150.69,150.65,150.665,137600000.0
2009-05-25 10:18:00,150.665,150.685,150.635,150.65,90200000.0
2009-05-25 10:19:00,150.65,150.65,150.63,150.645,41400000.0
2009-05-25 10:20:00,150.64,150.665,150.62,150.65,101400000.0
2009-05-25 10:21:00,150.635,150.665,150.57,150.58,101400000.0
2009-05-25 10:22:00,150.58,150.61,150.555,150.61,157400000.0
2009-05-25 10:23:00,150.61,150.62,150.575,150.575,118600000.0
2009-05-25 10:24:00,150.575,150.63,150.53,150.53,134000000.0
2009-05-25 10:25:00,150.535,150.555,150.42,150.42,147200000.0
2009-05-25 10:26:00,150.42,150.485,150.4,150.48,143200000.0
2009-05-25 10:27:00,150.485,150.495,150.465,150.47,83600000.0
2009-05-25 10:28:00,150.47,150.505,150.46,150.485,160800000.0
2009-05-25 10:29:00,150.49,150.515,150.46,150.515,110000000.0
2009-05-25 10:30:00,150.505,150.55,150.505,150.535,75400000.0
2009-05-25 10:31:00,150.545,150.565,150.53,150.565,151000000.0
2009-05-25 10:32:00,150.565,150.585,150.53,150.575,110800000.0
2009-05-25 10:33:00,150.585,150.66,150.58,150.655,109000000.0
2009-05-25 10:34:00,150.655,150.655,150.605,150.65,88400000.0
2009-05-25 10:35:00,150.645,150.69,150.64,150.675,57800000.0
2009-05-25 10:36:00,150.675,150.715,150.67,150.69,88800000.0
2009-05-25 10:37:00,150.695,150.71,150.655,150.67,84400000.0
2009-05-25 10:38:00,150.68,150.735,150.67,150.735,87800000.0
2009-05-25 10:39:00,150.735,150.75,150.705,150.72,74400000.0
2009-05-25 10:40:00,150.715,150.72,150.685,150.695,77800000.0
2009-05-25 10:41:00,150.7,150.71,150.675,150.68,78400000.0
2009-05-25 10:42:00,150.69,150.69,150.665,150.67,32400000.0
2009-05-25 10:43:00,150.67,150.67,150.65,150.65,41800000.0
2009-05-25 10:44:00,150.645,150.66,150.64,150.64,192000000.0
2009-05-25 10:45:00,150.64,150.69,150.64,150.685,108200000.0
2009-05-25 10:46:00,150.665,150.68,150.64,150.655,31400000.0
2009-05-25 10:47:00,150.66,150.69,150.65,150.665,75600000.0
2009-05-25 10:48:00,150.665,150.69,150.665,150.68,96600000.0
2009-05-25 10:49:00,150.69,150.7,150.67,150.67,47600000.0
2009-05-25 10:50:00,150.66,150.67,150.65,150.67,46000000.0
2009-05-25 10:51:00,150.675,150.68,150.655,150.68,40000000.0
2009-05-25 10:52:00,150.655,150.68,150.65,150.655,115000000.0
2009-05-25 10:53:00,150.66,150.68,150.655,150.655,73400000.0
2009-05-25 10:54:00,150.655,150.665,150.65,150.66,133200000.0
2009-05-25 10:55:00,150.66,150.665,150.63,150.65,150600000.0
2009-05-25 10:56:00,150.65,150.675,150.645,150.655,149200000.0
2009-05-25 10:57:00,150.66,150.68,150.655,150.66,71800000.0
2009-05-25 10:58:00,150.665,150.675,150.64,150.66,104600000.0
2009-05-25 10:59:00,150.655,150.66,150.62,150.64,143400000.0
2009-05-25 11:00:00,150.645,150.685,150.635,150.655,109600000.0
2009-05-25 11:01:00,150.665,150.67,150.655,150.665,65600000.0
2009-05-25 11:02:00,150.665,150.68,150.655,150.66,99000000.0
2009-05-25 11:03:00,150.66,150.7,150.66,150.685,97800000.0
2009-05-25 11:04:00,150.68,150.69,150.64,150.66,157800000.0
2009-05-25 11:05:00,150.66,150.685,150.65,150.67,126000000.0
2009-05-25 11:06:00,150.67,150.68,150.655,150.675,123400000.0
2009-05-25 11:07:00,150.67,150.695,150.64,150.695,75600000.0
2009-05-25 11:08:00,150.705,150.745,150.695,150.74,56000000.0
2009-05-25 11:09:00,150.735,150.78,150.735,150.77,46800000.0
2009-05-25 11:10:00,150.77,150.785,150.745,150.765,127800000.0
2009-05-25 11:11:00,150.755,150.79,150.75,150.77,156200000.0
2009-05-25 11:12:00,150.78,150.785,150.77,150.785,59000000.0
2009-05-25 11:13:00,150.785,150.935,150.785,150.91,135200000.0
2009-05-25 11:14:00,150.895,150.96,150.88,150.905,239200000.0
2009-05-25 11:15:00,150.91,151.005,150.895,150.965,212800000.0
2009-05-25 11:16:00,150.95,151.0,150.95,150.98,78800000.0
2009-05-25 11:17:00,150.98,150.98,150.925,150.93,261400000.0
2009-05-25 11:18:00,150.93,150.965,150.925,150.96,131200000.0
2009-05-25 11:19:00,150.96,151.07,150.96,151.07,157400000.0
2009-05-25 11:20:00,151.07,151.125,151.07,151.125,292600000.0
2009-05-25 11:21:00,151.12,151.23,151.085,151.23,440800000.0
2009-05-25 11:22:00,151.225,151.235,151.16,151.18,222200000.0
2009-05-25 11:23:00,151.17,151.205,151.16,151.18,92400000.0
2009-05-25 11:24:00,151.185,151.24,151.165,151.225,293800000.0
2009-05-25 11:25:00,151.225,151.255,151.215,151.235,325200000.0
2009-05-25 11:26:00,151.24,151.255,151.205,151.21,197800000.0
2009-05-25 11:27:00,151.215,151.215,151.15,151.185,300200000.0
2009-05-25 11:28:00,151.165,151.165,151.06,151.09,262000000.0
2009-05-25 11:29:00,151.09,151.13,151.085,151.115,87200000.0
2009-05-25 11:30:00,151.1,151.11,151.035,151.04,294600000.0
2009-05-25 11:31:00,151.045,151.06,150.995,150.995,201400000.0
2009-05-25 11:32:00,150.96,150.99,150.94,150.94,143200000.0
2009-05-25 11:33:00,150.945,150.965,150.925,150.965,121000000.0
2009-05-25 11:34:00,150.965,150.965,150.915,150.945,111600000.0
2009-05-25 11:35:00,150.94,150.955,150.925,150.925,84000000.0
2009-05-25 11:36:00,150.925,150.955,150.895,150.915,228000000.0
2009-05-25 11:37:00,150.91,150.935,150.91,150.915,69400000.0
2009-05-25 11:38:00,150.92,150.935,150.92,150.935,37600000.0
2009-05-25 11:39:00,150.93,150.945,150.93,150.94,14400000.0
2009-05-25 11:40:00,150.935,150.96,150.905,150.945,96000000.0
2009-05-25 11:41:00,150.945,150.995,150.94,150.975,104800000.0
2009-05-25 11:42:00,150.965,151.01,150.955,150.995,101400000.0
2009-05-25 11:43:00,150.995,151.015,150.93,150.95,174800000.0
2009-05-25 11:44:00,150.96,150.99,150.945,150.99,166200000.0
2009-05-25 11:45:00,150.985,151.015,150.94,151.015,274600000.0
2009-05-25 11:46:00,150.99,151.07,150.99,151.035,130200000.0
2009-05-25 11:47:00,151.035,151.055,150.96,150.965,94200000.0
2009-05-25 11:48:00,150.96,151.025,150.96,151.015,84800000.0
2009-05-25 11:49:00,151.03,151.075,151.015,151.035,186000000.0
2009-05-25 11:50:00,151.04,151.065,151.04,151.055,126400000.0
2009-05-25 11:51:00,151.06,151.06,151.015,151.015,114600000.0
2009-05-25 11:52:00,151.02,151.02,150.945,150.945,87200000.0
2009-05-25 11:53:00,150.94,150.98,150.925,150.945,59400000.0
2009-05-25 11:54:00,150.915,150.965,150.91,150.935,67600000.0
2009-05-25 11:55:00,150.945,150.95,150.915,150.935,170000000.0
2009-05-25 11:56:00,150.935,150.935,150.91,150.91,46400000.0
2009-05-25 11:57:00,150.91,150.94,150.9,150.9,36800000.0
2009-05-25 11:58:00,150.915,150.94,150.905,150.94,21000000.0
2009-05-25 11:59:00,150.94,150.95,150.915,150.915,51600000.0
2009-05-25 12:00:00,150.9,150.935,150.88,150.92,101400000.0
2009-05-25 12:01:00,150.91,150.94,150.905,150.92,103600000.0
2009-05-25 12:02:00,150.915,150.925,150.895,150.9,76400000.0
2009-05-25 12:03:00,150.9,150.955,150.885,150.925,119600000.0
2009-05-25 12:04:00,150.935,150.94,150.905,150.905,118400000.0
2009-05-25 12:05:00,150.905,150.925,150.895,150.9,56400000.0
2009-05-25 12:06:00,150.9,150.925,150.89,150.89,74200000.0
2009-05-25 12:07:00,150.905,150.91,150.88,150.91,29600000.0
2009-05-25 12:08:00,150.91,150.93,150.89,150.895,75000000.0
2009-05-25 12:09:00,150.895,150.905,150.855,150.885,93000000.0
2009-05-25 12:10:00,150.87,150.895,150.805,150.86,71200000.0
2009-05-25 12:11:00,150.86,150.875,150.86,150.86,32200000.0
2009-05-25 12:12:00,150.85,150.88,150.83,150.87,92200000.0
2009-05-25 12:13:00,150.855,150.855,150.77,150.805,252800000.0
2009-05-25 12:14:00,150.83,150.845,150.795,150.81,144200000.0
2009-05-25 12:15:00,150.81,150.825,150.785,150.795,36800000.0
2009-05-25 12:16:00,150.79,150.82,150.755,150.8,119800000.0
2009-05-25 12:17:00,150.815,150.855,150.795,150.825,111000000.0
2009-05-25 12:18:00,150.825,150.85,150.8,150.825,164400000.0
2009-05-25 12:19:00,150.825,150.85,150.825,150.84,62800000.0
2009-05-25 12:20:00,150.835,150.84,150.825,150.83,24800000.0
2009-05-25 12:21:00,150.825,150.87,150.825,150.83,50400000.0
2009-05-25 12:22:00,150.84,150.85,150.82,150.825,108000000.0
2009-05-25 12:23:00,150.83,150.835,150.82,150.825,126000000.0
2009-05-25 12:24:00,150.83,150.845,150.83,150.845,14400000.0
2009-05-25 12:25:00,150.82,150.92,150.82,150.895,77600000.0
2009-05-25 12:26:00,150.895,150.895,150.84,150.855,114800000.0
2009-05-25 12:27:00,150.86,150.865,150.845,150.86,27200000.0
2009-05-25 12:28:00,150.855,150.87,150.855,150.86,78000000.0
2009-05-25 12:29:00,150.86,150.86,150.83,150.86,86600000.0
2009-05-25 12:30:00,150.86,150.87,150.855,150.87,30400000.0
2009-05-25 12:31:00,150.87,150.94,150.865,150.935,71200000.0
2009-05-25 12:32:00,150.925,150.935,150.925,150.925,35000000.0
2009-05-25 12:33:00,150.925,150.935,150.925,150.935,13600000.0
2009-05-25 12:34:00,150.94,150.94,150.935,150.94,4600000.0
2009-05-25 12:35:00,150.94,150.965,150.925,150.96,34400000.0
2009-05-25 12:36:00,150.955,150.99,150.955,150.99,43600000.0
2009-05-25 12:37:00,150.99,151.02,150.955,150.995,67600000.0
2009-05-25 12:38:00,150.995,151.015,150.995,151.01,86400000.0
2009-05-25 12:39:00,151.01,151.015,151.005,151.005,44800000.0
2009-05-25 12:40:00,151.005,151.005,150.985,150.995,75000000.0
2009-05-25 12:41:00,150.99,151.045,150.99,151.02,203000000.0
2009-05-25 12:42:00,151.02,151.04,151.01,151.025,226400000.0
2009-05-25 12:43:00,151.025,151.075,151.025,151.075,36000000.0
2009-05-25 12:44:00,151.065,151.065,151.035,151.065,130400000.0
2009-05-25 12:45:00,151.06,151.095,151.04,151.095,148400000.0
2009-05-25 12:46:00,151.095,151.13,151.09,151.12,279200000.0
2009-05-25 12:47:00,151.115,151.155,151.09,151.15,242800000.0
2009-05-25 12:48:00,151.15,151.195,151.145,151.18,149000000.0
2009-05-25 12:49:00,151.18,151.19,151.175,151.18,113000000.0
2009-05-25 12:50:00,151.175,151.205,151.15,151.205,64200000.0
2009-05-25 12:51:00,151.205,151.205,151.15,151.155,118600000.0
2009-05-25 12:52:00,151.155,151.175,151.13,151.165,70000000.0
2009-05-25 12:53:00,151.15,151.15,151.125,151.135,88800000.0
2009-05-25 12:54:00,151.135,151.145,151.12,151.125,172200000.0
2009-05-25 12:55:00,151.135,151.135,151.125,151.135,71000000.0
2009-05-25 12:56:00,151.135,151.14,151.115,151.13,100200000.0
2009-05-25 12:57:00,151.135,151.16,151.115,151.15,84800000.0
2009-05-25 12:58:00,151.14,151.14,151.09,151.095,217800000.0
2009-05-25 12:59:00,151.095,151.095,151.08,151.08,142400000.0
2009-05-25 13:00:00,151.08,151.085,151.015,151.02,240400000.0
2009-05-25 13:01:00,151.02,151.035,151.02,151.03,76600000.0
2009-05-25 13:02:00,151.035,151.05,151.035,151.045,89200000.0
2009-05-25 13:03:00,151.045,151.045,151.035,151.035,33600000.0
2009-05-25 13:04:00,151.03,151.035,151.01,151.025,50600000.0
2009-05-25 13:05:00,151.025,151.045,151.025,151.03,113600000.0
2009-05-25 13:06:00,151.035,151.075,151.03,151.075,53800000.0
2009-05-25 13:07:00,151.07,151.07,151.06,151.06,11200000.0
2009-05-25 13:08:00,151.06,151.085,151.045,151.06,135800000.0
2009-05-25 13:09:00,151.055,151.06,151.04,151.06,85000000.0
2009-05-25 13:10:00,151.05,151.065,151.05,151.06,90400000.0
2009-05-25 13:11:00,151.06,151.065,151.05,151.055,123600000.0
2009-05-25 13:12:00,151.055,151.155,151.05,151.14,155000000.0
2009-05-25 13:13:00,151.135,151.22,151.11,151.21,199200000.0
2009-05-25 13:14:00,151.21,151.305,151.205,151.3,186800000.0
2009-05-25 13:15:00,151.305,151.305,151.265,151.27,144800000.0
2009-05-25 13:16:00,151.27,151.285,151.26,151.27,45200000.0
2009-05-25 13:17:00,151.265,151.265,151.24,151.25,39800000.0
2009-05-25 13:18:00,151.255,151.305,151.24,151.295,130600000.0
2009-05-25 13:19:00,151.295,151.295,151.265,151.265,128400000.0
2009-05-25 13:20:00,151.265,151.27,151.25,151.255,126600000.0
2009-05-25 13:21:00,151.255,151.255,151.23,151.23,83000000.0
2009-05-25 13:22:00,151.22,151.235,151.2,151.21,135200000.0
2009-05-25 13:23:00,151.21,151.255,151.18,151.25,279600000.0
2009-05-25 13:24:00,151.26,151.27,151.225,151.235,109200000.0
2009-05-25 13:25:00,151.24,151.25,151.225,151.235,48800000.0
2009-05-25 13:26:00,151.235,151.265,151.235,151.245,78600000.0
2009-05-25 13:27:00,151.245,151.265,151.245,151.25,67400000.0
2009-05-25 13:28:00,151.25,151.25,151.205,151.22,166000000.0
2009-05-25 13:29:00,151.22,151.235,151.165,151.225,168800000.0
2009-05-25 13:30:00,151.235,151.25,151.21,151.21,68000000.0
2009-05-25 13:31:00,151.215,151.215,151.2,151.2,17000000.0
2009-05-25 13:32:00,151.205,151.23,151.195,151.22,112200000.0
2009-05-25 13:33:00,151.22,151.225,151.135,151.225,154000000.0
2009-05-25 13:34:00,151.225,151.225,151.22,151.225,30400000.0
2009-05-25 13:35:00,151.22,151.27,151.22,151.26,113600000.0
2009-05-25 13:36:00,151.26,151.275,151.25,151.255,77800000.0
2009-05-25 13:37:00,151.26,151.26,151.25,151.255,13000000.0
2009-05-25 13:38:00,151.26,151.29,151.255,151.285,62600000.0
2009-05-25 13:39:00,151.285,151.3,151.255,151.27,93800000.0
2009-05-25 13:40:00,151.27,151.305,151.265,151.305,41000000.0
2009-05-25 13:41:00,151.3,151.3,151.27,151.28,203000000.0
2009-05-25 13:42:00,151.28,151.325,151.275,151.31,54200000.0
2009-05-25 13:43:00,151.31,151.315,151.295,151.3,199600000.0
2009-05-25 13:44:00,151.31,151.31,151.285,151.285,28200000.0
2009-05-25 13:45:00,151.285,151.285,151.27,151.28,88200000.0
2009-05-25 13:46:00,151.295,151.305,151.275,151.28,115000000.0
2009-05-25 13:47:00,151.28,151.32,151.275,151.3,141600000.0
2009-05-25 13:48:00,151.3,151.355,151.3,151.35,181200000.0
2009-05-25 13:49:00,151.34,151.345,151.325,151.335,257400000.0
2009-05-25 13:50:00,151.335,151.35,151.325,151.34,90200000.0
2009-05-25 13:51:00,151.335,151.345,151.315,151.32,96800000.0
2009-05-25 13:52:00,151.32,151.325,151.28,151.29,234800000.0
2009-05-25 13:53:00,151.29,151.295,151.285,151.285,41000000.0
2009-05-25 13:54:00,151.285,151.31,151.285,151.305,102800000.0
2009-05-25 13:55:00,151.305,151.31,151.3,151.305,158200000.0
2009-05-25 13:56:00,151.3,151.31,151.295,151.295,90400000.0
2009-05-25 13:57:00,151.29,151.3,151.285,151.29,76600000.0
2009-05-25 13:58:00,151.29,151.295,151.29,151.29,33400000.0
2009-05-25 13:59:00,151.295,151.31,151.27,151.3,38400000.0
2009-05-25 14:00:00,151.3,151.315,151.28,151.305,102000000.0
2009-05-25 14:01:00,151.305,151.32,151.285,151.315,105800000.0
2009-05-25 14:02:00,151.315,151.315,151.295,151.295,117400000.0
2009-05-25 14:03:00,151.295,151.295,151.28,151.285,108800000.0
2009-05-25 14:04:00,151.285,151.295,151.285,151.295,25600000.0
2009-05-25 14:05:00,151.3,151.345,151.3,151.335,168800000.0
2009-05-25 14:06:00,151.33,151.35,151.325,151.34,103400000.0
2009-05-25 14:07:00,151.34,151.34,151.32,151.32,119800000.0
2009-05-25 14:08:00,151.32,151.355,151.315,151.34,141000000.0
2009-05-25 14:09:00,151.335,151.345,151.325,151.34,52800000.0
2009-05-25 14:10:00,151.325,151.33,151.31,151.33,104400000.0
2009-05-25 14:11:00,151.33,151.33,151.31,151.31,126400000.0
2009-05-25 14:12:00,151.31,151.325,151.305,151.315,120600000.0
2009-05-25 14:13:00,151.31,151.32,151.305,151.32,141000000.0
2009-05-25 14:14:00,151.32,151.325,151.285,151.295,133800000.0
2009-05-25 14:15:00,151.295,151.31,151.29,151.31,142400000.0
2009-05-25 14:16:00,151.305,151.32,151.28,151.28,101200000.0
2009-05-25 14:17:00,151.28,151.31,151.275,151.29,157600000.0
2009-05-25 14:18:00,151.29,151.305,151.27,151.27,117200000.0
2009-05-25 14:19:00,151.255,151.28,151.22,151.22,190000000.0
2009-05-25 14:20:00,151.215,151.245,151.215,151.23,98600000.0
2009-05-25 14:21:00,151.23,151.275,151.23,151.26,113000000.0
2009-05-25 14:22:00,151.255,151.265,151.23,151.235,198000000.0
2009-05-25 14:23:00,151.235,151.235,151.21,151.225,23800000.0
2009-05-25 14:24:00,151.215,151.225,151.19,151.225,56400000.0
2009-05-25 14:25:00,151.23,151.23,151.21,151.215,75400000.0
2009-05-25 14:26:00,151.215,151.245,151.165,151.245,198800000.0
2009-05-25 14:27:00,151.245,151.26,151.215,151.235,95400000.0
2009-05-25 14:28:00,151.235,151.255,151.19,151.2,233800000.0
2009-05-25 14:29:00,151.195,151.195,151.18,151.19,139200000.0
2009-05-25 14:30:00,151.185,151.215,151.185,151.195,113600000.0
2009-05-25 14:31:00,151.2,151.215,151.195,151.2,122000000.0
2009-05-25 14:32:00,151.2,151.21,151.17,151.17,132600000.0
2009-05-25 14:33:00,151.17,151.205,151.17,151.195,108400000.0
2009-05-25 14:34:00,151.17,151.235,151.16,151.215,119000000.0
2009-05-25 14:35:00,151.195,151.205,151.185,151.185,25600000.0
2009-05-25 14:36:00,151.19,151.205,151.165,151.185,131800000.0
2009-05-25 14:37:00,151.185,151.19,151.175,151.175,44800000.0
2009-05-25 14:38:00,151.175,151.195,151.17,151.19,83400000.0
2009-05-25 14:39:00,151.18,151.2,151.18,151.195,44000000.0
2009-05-25 14:40:00,151.185,151.195,151.185,151.195,20800000.0
2009-05-25 14:41:00,151.205,151.235,151.175,151.2,128800000.0
2009-05-25 14:42:00,151.185,151.2,151.175,151.19,44800000.0
2009-05-25 14:43:00,151.18,151.195,151.175,151.18,51000000.0
2009-05-25 14:44:00,151.175,151.195,151.175,151.19,127600000.0
2009-05-25 14:45:00,151.175,151.185,151.16,151.16,107600000.0
2009-05-25 14:46:00,151.16,151.185,151.155,151.175,71000000.0
2009-05-25 14:47:00,151.185,151.215,151.165,151.195,107800000.0
2009-05-25 14:48:00,151.195,151.195,151.195,151.195,4800000.0
2009-05-25 14:49:00,151.195,151.205,151.19,151.2,38800000.0
2009-05-25 14:50:00,151.2,151.2,151.19,151.19,32400000.0
2009-05-25 14:51:00,151.195,151.205,151.185,151.19,63800000.0
2009-05-25 14:52:00,151.19,151.19,151.155,151.17,91800000.0
2009-05-25 14:53:00,151.17,151.195,151.165,151.185,74200000.0
2009-05-25 14:54:00,151.185,151.19,151.085,151.095,171400000.0
2009-05-25 14:55:00,151.095,151.11,151.095,151.1,109200000.0
2009-05-25 14:56:00,151.1,151.125,151.1,151.115,82600000.0
2009-05-25 14:57:00,151.115,151.115,151.105,151.115,86600000.0
2009-05-25 14:58:00,151.115,151.155,151.115,151.145,52800000.0
2009-05-25 14:59:00,151.13,151.155,151.125,151.15,39200000.0
2009-05-25 15:00:00,151.15,151.16,151.13,151.13,96400000.0
2009-05-25 15:01:00,151.13,151.145,151.13,151.13,24400000.0
2009-05-25 15:02:00,151.13,151.145,151.12,151.145,30800000.0
2009-05-25 15:03:00,151.145,151.145,151.135,151.135,53200000.0
2009-05-25 15:04:00,151.13,151.135,151.115,151.13,68200000.0
2009-05-25 15:05:00,151.13,151.135,151.115,151.135,72800000.0
2009-05-25 15:06:00,151.135,151.135,151.105,151.11,46000000.0
2009-05-25 15:07:00,151.11,151.125,151.105,151.11,44200000.0
2009-05-25 15:08:00,151.11,151.12,151.1,151.105,40000000.0
2009-05-25 15:09:00,151.105,151.105,151.085,151.085,35200000.0
2009-05-25 15:10:00,151.085,151.09,151.06,151.07,44000000.0
2009-05-25 15:11:00,151.065,151.075,151.015,151.045,103800000.0
2009-05-25 15:12:00,151.045,151.07,151.045,151.07,32400000.0
2009-05-25 15:13:00,151.07,151.095,151.065,151.07,55600000.0
2009-05-25 15:14:00,151.07,151.11,151.055,151.07,73800000.0
2009-05-25 15:15:00,151.075,151.075,151.03,151.035,115000000.0
2009-05-25 15:16:00,151.03,151.045,151.02,151.03,157200000.0
2009-05-25 15:17:00,151.03,151.03,150.995,151.01,142600000.0
2009-05-25 15:18:00,151.01,151.04,151.01,151.015,55000000.0
2009-05-25 15:19:00,151.005,151.015,150.995,150.995,24400000.0
2009-05-25 15:20:00,150.995,150.995,150.985,150.99,18400000.0
2009-05-25 15:21:00,150.99,151.035,150.99,150.995,20000000.0
2009-05-25 15:22:00,150.995,150.995,150.975,150.98,34400000.0
2009-05-25 15:23:00,150.98,150.985,150.98,150.98,34800000.0
2009-05-25 15:24:00,150.98,151.005,150.98,150.995,35600000.0
2009-05-25 15:25:00,150.99,151.01,150.97,151.01,122400000.0
2009-05-25 15:26:00,151.005,151.01,150.99,151.005,24600000.0
2009-05-25 15:27:00,151.005,151.02,151.005,151.02,64800000.0
2009-05-25 15:28:00,151.025,151.025,150.99,150.995,78400000.0
2009-05-25 15:29:00,150.995,151.015,150.995,151.015,49000000.0
2009-05-25 15:30:00,151.02,151.02,151.015,151.02,63600000.0
2009-05-25 15:31:00,151.02,151.02,151.0,151.01,12400000.0
2009-05-25 15:32:00,151.005,151.01,150.95,150.955,80400000.0
2009-05-25 15:33:00,150.965,150.98,150.965,150.965,35400000.0
2009-05-25 15:34:00,150.965,150.98,150.965,150.965,39400000.0
2009-05-25 15:35:00,150.965,150.995,150.96,150.99,57400000.0
2009-05-25 15:36:00,150.99,151.01,150.96,150.96,108600000.0
2009-05-25 15:37:00,150.96,150.98,150.955,150.975,47200000.0
2009-05-25 15:38:00,150.975,150.975,150.975,150.975,7200000.0
2009-05-25 15:39:00,150.945,150.95,150.94,150.94,25400000.0
2009-05-25 15:40:00,150.94,150.97,150.94,150.95,59200000.0
2009-05-25 15:41:00,150.945,150.99,150.945,150.98,73600000.0
2009-05-25 15:42:00,150.975,150.985,150.955,150.96,44200000.0
2009-05-25 15:43:00,150.975,151.055,150.975,151.005,102800000.0
2009-05-25 15:44:00,151.03,151.03,151.015,151.025,61400000.0
2009-05-25 15:45:00,151.015,151.025,151.015,151.02,17400000.0
2009-05-25 15:46:00,151.01,151.02,151.01,151.01,56000000.0
2009-05-25 15:47:00,151.01,151.01,151.0,151.01,22400000.0
2009-05-25 15:48:00,151.005,151.015,151.0,151.01,38200000.0
2009-05-25 15:49:00,151.02,151.04,151.01,151.03,135400000.0
2009-05-25 15:50:00,151.04,151.045,151.035,151.035,25800000.0
2009-05-25 15:51:00,151.035,151.07,151.025,151.065,83200000.0
2009-05-25 15:52:00,151.07,151.135,151.07,151.115,89800000.0
2009-05-25 15:53:00,151.11,151.12,151.08,151.12,63800000.0
2009-05-25 15:54:00,151.12,151.12,151.08,151.115,42200000.0
2009-05-25 15:55:00,151.12,151.12,151.095,151.095,50600000.0
2009-05-25 15:56:00,151.095,151.105,151.09,151.105,15600000.0
2009-05-25 15:57:00,151.11,151.115,151.095,151.095,46800000.0
2009-05-25 15:58:00,151.105,151.14,151.1,151.13,59600000.0
2009-05-25 15:59:00,151.12,151.125,151.115,151.12,61000000.0
2009-05-25 16:00:00,151.12,151.15,151.09,151.1,129400000.0
2009-05-25 16:01:00,151.1,151.12,151.085,151.115,84800000.0
2009-05-25 16:02:00,151.115,151.155,151.095,151.115,101000000.0
2009-05-25 16:03:00,151.125,151.125,151.09,151.11,132000000.0
2009-05-25 16:04:00,151.105,151.13,151.105,151.13,27000000.0
2009-05-25 16:05:00,151.14,151.17,151.14,151.145,80600000.0
2009-05-25 16:06:00,151.14,151.145,151.13,151.135,63200000.0
2009-05-25 16:07:00,151.14,151.15,151.14,151.14,39000000.0
2009-05-25 16:08:00,151.145,151.165,151.145,151.155,43000000.0
2009-05-25 16:09:00,151.155,151.165,151.15,151.16,102000000.0
2009-05-25 16:10:00,151.16,151.17,151.125,151.125,50600000.0
2009-05-25 16:11:00,151.125,151.125,151.055,151.06,62600000.0
2009-05-25 16:12:00,151.065,151.065,151.04,151.06,62200000.0
2009-05-25 16:13:00,151.07,151.07,151.005,151.005,27000000.0
2009-05-25 16:14:00,151.005,151.01,150.99,151.0,72200000.0
2009-05-25 16:15:00,151.02,151.085,151.02,151.085,67000000.0
2009-05-25 16:16:00,151.085,151.11,151.085,151.1,34600000.0
2009-05-25 16:17:00,151.1,151.105,151.07,151.07,47800000.0
2009-05-25 16:18:00,151.08,151.09,151.08,151.08,37000000.0
2009-05-25 16:19:00,151.01,151.09,151.01,151.065,93800000.0
2009-05-25 16:20:00,151.08,151.11,151.08,151.09,23200000.0
2009-05-25 16:21:00,151.08,151.11,151.08,151.11,25600000.0
2009-05-25 16:22:00,151.1,151.14,151.1,151.13,24200000.0
2009-05-25 16:23:00,151.125,151.125,151.11,151.115,36200000.0
2009-05-25 16:24:00,151.105,151.14,151.105,151.13,57000000.0
2009-05-25 16:25:00,151.13,151.15,151.115,151.15,55000000.0
2009-05-25 16:26:00,151.15,151.15,151.12,151.125,120400000.0
2009-05-25 16:27:00,151.125,151.175,151.125,151.14,39200000.0
2009-05-25 16:28:00,151.14,151.14,151.12,151.12,13200000.0
2009-05-25 16:29:00,151.12,151.125,151.105,151.105,14600000.0
2009-05-25 16:30:00,151.105,151.155,151.105,151.145,48800000.0
2009-05-25 16:31:00,151.125,151.165,151.125,151.165,20600000.0
2009-05-25 16:32:00,151.165,151.165,151.12,151.155,35400000.0
2009-05-25 16:33:00,151.15,151.17,151.15,151.165,45400000.0
2009-05-25 16:34:00,151.165,151.17,151.16,151.16,37600000.0
2009-05-25 16:35:00,151.16,151.16,151.155,151.155,24800000.0
2009-05-25 16:36:00,151.16,151.19,151.155,151.165,28600000.0
2009-05-25 16:37:00,151.17,151.2,151.165,151.2,54400000.0
2009-05-25 16:38:00,151.2,151.2,151.185,151.185,15200000.0
2009-05-25 16:39:00,151.19,151.23,151.19,151.22,29200000.0
2009-05-25 16:40:00,151.22,151.225,151.205,151.22,24800000.0
2009-05-25 16:41:00,151.225,151.25,151.225,151.245,32000000.0
2009-05-25 16:42:00,151.245,151.26,151.245,151.26,14400000.0
2009-05-25 16:43:00,151.25,151.25,151.23,151.23,19600000.0
2009-05-25 16:44:00,151.23,151.235,151.23,151.23,33600000.0
2009-05-25 16:45:00,151.235,151.235,151.235,151.235,1800000.0
2009-05-25 16:46:00,151.23,151.23,151.23,151.23,78600000.0
2009-05-25 16:47:00,151.23,151.23,151.195,151.21,48800000.0
2009-05-25 16:48:00,151.205,151.21,151.205,151.21,13600000.0
2009-05-25 16:49:00,151.215,151.215,151.21,151.215,9000000.0
2009-05-25 16:50:00,151.185,151.194,151.145,151.17,699200000.0
2009-05-25 16:51:00,151.21,151.21,151.2,151.205,19600000.0
2009-05-25 16:52:00,151.21,151.21,151.18,151.18,26600000.0
2009-05-25 16:53:00,151.18,151.185,151.175,151.175,11600000.0
2009-05-25 16:54:00,151.205,151.21,151.185,151.21,23400000.0
2009-05-25 16:55:00,151.215,151.215,151.18,151.205,27800000.0
2009-05-25 16:56:00,151.205,151.205,151.17,151.17,52200000.0
2009-05-25 16:57:00,151.17,151.18,151.13,151.17,93800000.0
2009-05-25 16:58:00,151.17,151.17,151.085,151.11,41800000.0
2009-05-25 16:59:00,151.105,151.125,151.085,151.115,207600000.0
2009-05-25 17:00:00,151.115,151.145,151.085,151.135,106200000.0
2009-05-25 17:01:00,151.135,151.135,151.085,151.115,74200000.0
2009-05-25 17:02:00,151.115,151.125,151.095,151.115,58800000.0
2009-05-25 17:03:00,151.115,151.115,151.085,151.085,28200000.0
2009-05-25 17:04:00,151.085,151.095,151.08,151.085,34600000.0
2009-05-25 17:05:00,151.08,151.125,151.08,151.125,39400000.0
2009-05-25 17:06:00,151.13,151.185,151.13,151.185,82800000.0
2009-05-25 17:07:00,151.19,151.195,151.12,151.12,86800000.0
2009-05-25 17:08:00,151.115,151.14,151.105,151.14,52800000.0
2009-05-25 17:09:00,151.14,151.155,151.14,151.15,6400000.0
2009-05-25 17:10:00,151.135,151.155,151.135,151.15,7800000.0
2009-05-25 17:11:00,151.145,151.145,151.12,151.12,8000000.0
2009-05-25 17:12:00,151.12,151.125,151.12,151.125,4800000.0
2009-05-25 17:13:00,151.12,151.15,151.115,151.115,41600000.0
2009-05-25 17:14:00,151.11,151.14,151.105,151.11,31200000.0
2009-05-25 17:15:00,151.1,151.12,151.085,151.105,52000000.0
2009-05-25 17:16:00,151.105,151.135,151.105,151.135,36000000.0
2009-05-25 17:17:00,151.12,151.13,151.085,151.09,44000000.0
2009-05-25 17:18:00,151.095,151.14,151.095,151.13,62800000.0
2009-05-25 17:19:00,151.13,151.145,151.1,151.135,85000000.0
2009-05-25 17:20:00,151.135,151.155,151.135,151.15,39400000.0
2009-05-25 17:21:00,151.145,151.145,151.14,151.14,20800000.0
2009-05-25 17:22:00,151.14,151.145,151.135,151.135,27000000.0
2009-05-25 17:23:00,151.1,151.105,151.025,151.025,51200000.0
2009-05-25 17:24:00,151.03,151.06,151.02,151.05,99200000.0
2009-05-25 17:25:00,151.035,151.06,151.02,151.025,52800000.0
2009-05-25 17:26:00,151.02,151.02,150.975,150.98,189600000.0
2009-05-25 17:27:00,150.98,150.98,150.915,150.915,82000000.0
2009-05-25 17:28:00,150.915,150.92,150.85,150.89,162200000.0
2009-05-25 17:29:00,150.905,150.92,150.875,150.915,119800000.0
2009-05-25 17:30:00,150.915,150.92,150.87,150.875,84800000.0
2009-05-25 17:31:00,150.875,150.875,150.825,150.835,42800000.0
2009-05-25 17:32:00,150.825,150.85,150.75,150.85,65600000.0
2009-05-25 17:33:00,150.84,150.84,150.795,150.795,52600000.0
2009-05-25 17:34:00,150.795,150.825,150.78,150.81,74400000.0
2009-05-25 17:35:00,150.8,150.8,150.755,150.785,32000000.0
2009-05-25 17:36:00,150.785,150.79,150.775,150.785,26000000.0
2009-05-25 17:37:00,150.785,150.795,150.78,150.785,22600000.0
2009-05-25 17:38:00,150.79,150.795,150.78,150.78,17600000.0
2009-05-25 17:39:00,150.78,150.78,150.7,150.765,50400000.0
2009-05-25 17:40:00,150.775,150.775,150.75,150.75,37600000.0
2009-05-25 17:41:00,150.74,150.76,150.735,150.755,17200000.0
2009-05-25 17:42:00,150.775,150.78,150.715,150.72,69800000.0
2009-05-25 17:43:00,150.72,150.75,150.715,150.745,51200000.0
2009-05-25 17:44:00,150.73,150.75,150.73,150.735,16000000.0
2009-05-25 17:45:00,150.74,150.745,150.71,150.72,30600000.0
2009-05-25 17:46:00,150.715,150.725,150.71,150.71,15200000.0
2009-05-25 17:47:00,150.715,150.78,150.715,150.78,38200000.0
2009-05-25 17:48:00,150.8,150.8,150.79,150.79,25000000.0
2009-05-25 17:49:00,150.78,150.82,150.78,150.82,15400000.0
2009-05-25 17:50:00,150.815,150.84,150.81,150.81,20200000.0
2009-05-25 17:51:00,150.82,150.84,150.82,150.835,22600000.0
2009-05-25 17:52:00,150.825,150.865,150.825,150.84,49600000.0
2009-05-25 17:53:00,150.823,150.839,150.78,150.799,451000000.0
2009-05-25 17:54:00,150.825,150.89,150.825,150.89,32000000.0
2009-05-25 17:55:00,150.85,150.865,150.84,150.85,12800000.0
2009-05-25 17:56:00,150.85,150.86,150.85,150.86,8000000.0
2009-05-25 17:57:00,150.865,150.865,150.835,150.85,23800000.0
2009-05-25 17:58:00,150.835,150.875,150.835,150.85,16600000.0
2009-05-25 17:59:00,150.855,150.88,150.845,150.865,150600000.0
2009-05-25 18:00:00,150.865,150.87,150.84,150.865,14000000.0
2009-05-25 18:01:00,150.85,150.865,150.85,150.85,8000000.0
2009-05-25 18:02:00,150.84,150.88,150.84,150.855,34600000.0
2009-05-25 18:03:00,150.855,150.855,150.84,150.84,8000000.0
2009-05-25 18:04:00,150.81,150.828,150.805,150.82,181600000.0
2009-05-25 18:05:00,150.818,150.837,150.793,150.808,238400000.0
2009-05-25 18:06:00,150.85,150.855,150.845,150.845,8000000.0
2009-05-25 18:07:00,150.855,150.86,150.855,150.86,6400000.0
2009-05-25 18:08:00,150.821,150.833,150.793,150.817,363800000.0
2009-05-25 18:09:00,150.855,150.865,150.855,150.865,6400000.0
2009-05-25 18:10:00,150.86,150.865,150.835,150.85,48600000.0
2009-05-25 18:11:00,150.85,150.85,150.85,150.85,4200000.0
2009-05-25 18:12:00,150.835,150.835,150.835,150.835,1600000.0
2009-05-25 18:13:00,150.84,150.84,150.84,150.84,1600000.0
2009-05-25 18:14:00,150.84,150.84,150.84,150.84,4800000.0
2009-05-25 18:15:00,150.84,150.84,150.82,150.825,16000000.0
2009-05-25 18:16:00,150.83,150.83,150.82,150.83,8000000.0
2009-05-25 18:17:00,150.806,150.806,150.746,150.772,91400000.0
2009-05-25 18:18:00,150.82,150.835,150.82,150.835,9600000.0
2009-05-25 18:19:00,150.815,150.83,150.815,150.815,14400000.0
2009-05-25 18:20:00,150.81,150.81,150.8,150.8,8000000.0
2009-05-25 18:21:00,150.8,150.825,150.8,150.825,14400000.0
2009-05-25 18:22:00,150.815,150.83,150.795,150.81,33600000.0
2009-05-25 18:23:00,150.81,150.81,150.77,150.77,18600000.0
2009-05-25 18:24:00,150.77,150.79,150.76,150.79,28800000.0
2009-05-25 18:25:00,150.79,150.82,150.79,150.81,22400000.0
2009-05-25 18:26:00,150.8,150.8,150.795,150.795,16000000.0
2009-05-25 18:27:00,150.795,150.795,150.785,150.795,20800000.0
2009-05-25 18:28:00,150.795,150.795,150.775,150.775,12800000.0
2009-05-25 18:29:00,150.785,150.795,150.785,150.795,25600000.0
2009-05-25 18:30:00,150.79,150.8,150.745,150.75,71200000.0
2009-05-25 18:31:00,150.75,150.77,150.745,150.745,9600000.0
2009-05-25 18:32:00,150.76,150.76,150.76,150.76,4800000.0
2009-05-25 18:33:00,150.76,150.76,150.75,150.75,19200000.0
2009-05-25 18:34:00,150.75,150.75,150.75,150.75,1600000.0
2009-05-25 18:35:00,150.745,150.75,150.74,150.74,11000000.0
2009-05-25 18:36:00,150.74,150.76,150.725,150.735,78600000.0
2009-05-25 18:37:00,150.735,150.775,150.735,150.77,19200000.0
2009-05-25 18:38:00,150.755,150.755,150.755,150.755,4800000.0
2009-05-25 18:39:00,150.718,150.731,150.688,150.722,574200000.0
2009-05-25 18:40:00,150.755,150.76,150.755,150.755,4800000.0
2009-05-25 18:41:00,150.76,150.77,150.76,150.77,6400000.0
2009-05-25 18:42:00,150.72,150.739,150.716,150.73,212000000.0
2009-05-25 18:43:00,150.76,150.785,150.76,150.77,6400000.0
2009-05-25 18:44:00,150.755,150.785,150.755,150.76,19200000.0
2009-05-25 18:45:00,150.76,150.76,150.755,150.755,4800000.0
2009-05-25 18:46:00,150.755,150.76,150.755,150.76,6400000.0
2009-05-25 18:47:00,150.76,150.76,150.755,150.755,4800000.0
2009-05-25 18:48:00,150.755,150.76,150.755,150.755,19200000.0
2009-05-25 18:49:00,150.76,150.765,150.76,150.76,6400000.0
2009-05-25 18:50:00,150.74,150.74,150.725,150.735,8000000.0
2009-05-25 18:51:00,150.75,150.76,150.745,150.755,11200000.0
2009-05-25 18:52:00,150.76,150.77,150.755,150.77,52800000.0
2009-05-25 18:53:00,150.7,150.725,150.673,150.71,550600000.0
2009-05-25 18:54:00,150.74,150.74,150.74,150.74,3200000.0
2009-05-25 18:55:00,150.735,150.735,150.725,150.725,26600000.0
2009-05-25 18:56:00,150.725,150.73,150.72,150.72,57600000.0
2009-05-25 18:57:00,150.72,150.72,150.64,150.655,39600000.0
2009-05-25 18:58:00,150.655,150.66,150.645,150.655,19000000.0
2009-05-25 18:59:00,150.655,150.655,150.64,150.645,36400000.0
2009-05-25 19:00:00,150.64,150.66,150.64,150.66,14400000.0
2009-05-25 19:01:00,150.655,150.66,150.655,150.66,6400000.0
2009-05-25 19:02:00,150.655,150.655,150.655,150.655,4800000.0
2009-05-25 19:03:00,150.66,150.66,150.645,150.645,28800000.0
2009-05-25 19:04:00,150.64,150.645,150.64,150.645,8000000.0
2009-05-25 19:05:00,150.62,150.629,150.566,150.606,301800000.0
2009-05-25 19:06:00,150.64,150.645,150.64,150.64,16000000.0
2009-05-25 19:07:00,150.645,150.645,150.645,150.645,1600000.0
2009-05-25 19:08:00,150.64,150.64,150.625,150.625,4800000.0
2009-05-25 19:09:00,150.595,150.7,150.595,150.7,53000000.0
2009-05-25 19:10:00,150.695,150.7,150.675,150.675,23600000.0
2009-05-25 19:11:00,150.68,150.68,150.67,150.67,4800000.0
2009-05-25 19:12:00,150.651,150.651,150.611,150.63,460000000.0
2009-05-25 19:13:00,150.66,150.66,150.66,150.66,3200000.0
2009-05-25 19:14:00,150.67,150.67,150.67,150.67,1600000.0
2009-05-25 19:15:00,150.631,150.652,150.607,150.64,368800000.0
2009-05-25 19:16:00,150.685,150.69,150.675,150.69,13000000.0
2009-05-25 19:17:00,150.695,150.695,150.695,150.695,9600000.0
2009-05-25 19:18:00,150.685,150.695,150.685,150.695,9800000.0
2009-05-25 19:19:00,150.69,150.715,150.69,150.69,8000000.0
2009-05-25 19:20:00,150.71,150.72,150.685,150.685,8000000.0
2009-05-25 19:21:00,150.685,150.72,150.685,150.69,9800000.0
2009-05-25 19:22:00,150.658,150.684,150.644,150.659,222600000.0
2009-05-25 19:23:00,150.72,150.72,150.72,150.72,1600000.0
2009-05-25 19:24:00,150.678,150.687,150.658,150.66,61000000.0
2009-05-25 19:25:00,150.705,150.715,150.685,150.71,11200000.0
2009-05-25 19:26:00,150.705,150.71,150.705,150.71,3200000.0
2009-05-25 19:27:00,150.705,150.745,150.705,150.745,19200000.0
2009-05-25 19:28:00,150.745,150.775,150.745,150.775,6400000.0
2009-05-25 19:29:00,150.78,150.8,150.78,150.78,12800000.0
2009-05-25 19:30:00,150.78,150.785,150.78,150.785,4800000.0
2009-05-25 19:31:00,150.79,150.81,150.77,150.785,38600000.0
2009-05-25 19:32:00,150.785,150.785,150.785,150.785,14400000.0
2009-05-25 19:33:00,150.845,150.875,150.83,150.875,85400000.0
2009-05-25 19:34:00,150.875,150.93,150.875,150.9,35000000.0
2009-05-25 19:35:00,150.905,150.93,150.905,150.905,12000000.0
2009-05-25 19:36:00,150.88,150.88,150.875,150.875,3000000.0
2009-05-25 19:37:00,150.875,150.875,150.84,150.84,16000000.0
2009-05-25 19:38:00,150.84,150.89,150.84,150.84,42000000.0
2009-05-25 19:39:00,150.83,150.86,150.83,150.86,5600000.0
2009-05-25 19:40:00,150.84,150.865,150.825,150.855,50000000.0
2009-05-25 19:41:00,150.85,150.855,150.84,150.84,8400000.0
2009-05-25 19:42:00,150.794,150.832,150.79,150.795,361000000.0
2009-05-25 19:43:00,150.845,150.845,150.82,150.835,15000000.0
2009-05-25 19:44:00,150.845,150.86,150.835,150.835,12000000.0
2009-05-25 19:45:00,150.84,150.845,150.84,150.845,3600000.0
2009-05-25 19:46:00,150.83,150.83,150.83,150.83,1600000.0
2009-05-25 19:47:00,150.835,150.835,150.835,150.835,1000000.0
2009-05-25 19:48:00,150.794,150.81,150.784,150.801,223200000.0
2009-05-25 19:49:00,150.835,150.835,150.835,150.835,4000000.0
2009-05-25 19:50:00,150.83,150.83,150.83,150.83,1600000.0
2009-05-25 19:51:00,150.845,150.845,150.825,150.825,13400000.0
2009-05-25 19:52:00,150.83,150.83,150.83,150.83,2600000.0
2009-05-25 19:53:00,150.83,150.83,150.83,150.83,4200000.0
2009-05-25 19:54:00,150.83,150.84,150.83,150.84,12600000.0
2009-05-25 19:55:00,150.855,150.855,150.855,150.855,12800000.0
2009-05-25 19:56:00,150.87,150.87,150.83,150.83,25400000.0
2009-05-25 19:57:00,150.84,150.84,150.84,150.84,5200000.0
2009-05-25 19:58:00,150.835,150.835,150.835,150.835,1600000.0
2009-05-25 19:59:00,150.798,150.819,150.789,150.8,592500000.0
2009-05-25 20:00:00,150.83,150.835,150.83,150.835,11200000.0
2009-05-25 20:01:00,150.835,150.835,150.83,150.83,10200000.0
2009-05-25 20:02:00,150.83,150.83,150.825,150.825,13000000.0
2009-05-25 20:03:00,150.825,150.825,150.825,150.825,4000000.0
2009-05-25 20:04:00,150.825,150.84,150.825,150.84,4200000.0
2009-05-25 20:05:00,150.835,150.835,150.835,150.835,1000000.0
2009-05-25 20:06:00,150.83,150.845,150.83,150.845,6200000.0
2009-05-25 20:07:00,150.814,150.829,150.806,150.82,253200000.0
2009-05-25 20:08:00,150.84,150.845,150.84,150.845,2600000.0
2009-05-25 20:09:00,150.84,150.845,150.84,150.845,2600000.0
2009-05-25 20:10:00,150.84,150.845,150.84,150.845,2600000.0
2009-05-25 20:11:00,150.84,150.84,150.8,150.8,6400000.0
2009-05-25 20:12:00,150.825,150.84,150.825,150.84,2600000.0
2009-05-25 20:13:00,150.804,150.827,150.799,150.808,256400000.0
2009-05-25 20:14:00,150.797,150.829,150.797,150.829,114200000.0
2009-05-25 20:15:00,150.821,150.821,150.815,150.82,8000000.0
2009-05-25 20:16:00,150.835,150.835,150.835,150.835,1600000.0
2009-05-25 20:17:00,150.845,150.845,150.825,150.825,15000000.0
2009-05-25 20:18:00,150.825,150.83,150.825,150.83,10600000.0
2009-05-25 20:19:00,150.83,150.83,150.83,150.83,5200000.0
2009-05-25 20:20:00,150.803,150.826,150.788,150.795,385200000.0
2009-05-25 20:21:00,150.835,150.835,150.835,150.835,3200000.0
2009-05-25 20:22:00,150.835,150.835,150.835,150.835,3200000.0
2009-05-25 20:23:00,150.835,150.835,150.835,150.835,6400000.0
2009-05-25 20:24:00,150.835,150.835,150.835,150.835,1600000.0
2009-05-25 20:25:00,150.835,150.86,150.835,150.86,9600000.0
2009-05-25 20:26:00,150.855,150.855,150.835,150.835,38400000.0
2009-05-25 20:27:00,150.835,150.835,150.83,150.835,18400000.0
2009-05-25 20:28:00,150.84,150.84,150.83,150.835,7200000.0
2009-05-25 20:29:00,150.835,150.87,150.835,150.87,19200000.0
2009-05-25 20:30:00,150.87,150.875,150.87,150.87,15200000.0
2009-05-25 20:31:00,150.895,150.895,150.895,150.895,1000000.0
2009-05-25 20:32:00,150.895,150.895,150.865,150.865,20000000.0
2009-05-25 20:33:00,150.865,150.865,150.85,150.865,41800000.0
2009-05-25 20:34:00,150.87,150.87,150.865,150.87,16800000.0
2009-05-25 20:35:00,150.87,150.87,150.845,150.865,10600000.0
2009-05-25 20:36:00,150.855,150.87,150.83,150.865,31200000.0
2009-05-25 20:37:00,150.865,150.865,150.755,150.79,37400000.0
2009-05-25 20:38:00,150.785,150.82,150.78,150.78,24400000.0
2009-05-25 20:39:00,150.79,150.79,150.72,150.72,11000000.0
2009-05-25 20:40:00,150.715,150.745,150.685,150.71,23600000.0
2009-05-25 20:41:00,150.705,150.735,150.705,150.735,4600000.0
2009-05-25 20:42:00,150.735,150.75,150.72,150.75,6600000.0
2009-05-25 20:43:00,150.75,150.76,150.75,150.76,3400000.0
2009-05-25 20:44:00,150.75,150.76,150.75,150.76,2600000.0
2009-05-25 20:45:00,150.76,150.76,150.755,150.755,2000000.0
2009-05-25 20:46:00,150.75,150.755,150.75,150.755,4200000.0
2009-05-25 20:47:00,150.75,150.78,150.75,150.78,9600000.0
2009-05-25 20:48:00,150.737,150.748,150.723,150.738,179600000.0
2009-05-25 20:49:00,150.77,150.785,150.77,150.785,12200000.0
2009-05-25 20:50:00,150.775,150.825,150.775,150.825,38400000.0
2009-05-25 20:51:00,150.825,150.87,150.825,150.87,26400000.0
2009-05-25 20:52:00,150.855,150.88,150.855,150.865,5600000.0
2009-05-25 20:53:00,150.84,150.84,150.84,150.84,1600000.0
2009-05-25 20:54:00,150.86,150.865,150.84,150.845,5000000.0
2009-05-25 20:55:00,150.835,150.855,150.835,150.845,16600000.0
2009-05-25 20:56:00,150.845,150.85,150.84,150.85,4000000.0
2009-05-25 20:57:00,150.85,150.85,150.85,150.85,2000000.0
2009-05-25 20:58:00,150.845,150.85,150.845,150.85,2000000.0
2009-05-25 20:59:00,150.85,150.85,150.85,150.85,1000000.0
2009-05-25 21:00:00,150.825,150.865,150.825,150.865,3600000.0
2009-05-25 21:01:00,150.865,150.865,150.8,150.81,14000000.0
2009-05-25 21:02:00,150.82,150.82,150.795,150.795,2600000.0
2009-05-25 21:03:00,150.825,150.83,150.79,150.79,6000000.0
2009-05-25 21:04:00,150.79,150.82,150.79,150.815,12200000.0
2009-05-25 21:05:00,150.779,150.788,150.758,150.768,72000000.0
2009-05-25 21:06:00,150.8,150.82,150.8,150.82,4200000.0
2009-05-25 21:07:00,150.779,150.783,150.701,150.783,98200000.0
2009-05-25 21:08:00,150.787,150.787,150.689,150.773,73800000.0
2009-05-25 21:09:00,150.825,150.825,150.82,150.82,3400000.0
2009-05-25 21:10:00,150.85,150.85,150.835,150.835,2000000.0
2009-05-25 21:11:00,150.802,150.806,150.794,150.801,69400000.0
2009-05-25 21:12:00,150.82,150.835,150.82,150.835,2600000.0
2009-05-25 21:13:00,150.845,150.845,150.79,150.8,11000000.0
2009-05-25 21:14:00,150.756,150.771,150.742,150.757,140800000.0
2009-05-25 21:15:00,150.815,150.815,150.8,150.8,2000000.0
2009-05-25 21:16:00,150.79,150.8,150.79,150.8,3400000.0
2009-05-25 21:17:00,150.764,150.772,150.763,150.768,35000000.0
2009-05-25 21:18:00,150.79,150.79,150.79,150.79,1600000.0
2009-05-25 21:19:00,150.795,150.81,150.795,150.795,3000000.0
2009-05-25 21:20:00,150.785,150.795,150.785,150.795,2600000.0
2009-05-25 21:21:00,150.785,150.795,150.78,150.78,3800000.0
2009-05-25 21:22:00,150.78,150.805,150.77,150.775,11000000.0
2009-05-25 21:23:00,150.8,150.82,150.775,150.81,16400000.0
2009-05-25 21:24:00,150.81,150.81,150.775,150.775,16400000.0
2009-05-25 21:25:00,150.795,150.815,150.795,150.815,6200000.0
2009-05-25 21:26:00,150.81,150.84,150.81,150.835,8600000.0
2009-05-25 21:27:00,150.84,150.855,150.835,150.835,7000000.0
2009-05-25 21:28:00,150.82,150.835,150.81,150.835,5000000.0
2009-05-25 21:29:00,150.772,150.803,150.771,150.793,27800000.0
2009-05-25 21:30:00,150.769,150.806,150.769,150.776,147400000.0
2009-05-25 21:31:00,150.804,150.804,150.772,150.775,98000000.0
2009-05-25 21:32:00,150.78,150.806,150.772,150.776,203800000.0
2009-05-25 21:33:00,150.78,150.845,150.78,150.835,6200000.0
2009-05-25 21:34:00,150.835,150.845,150.835,150.845,3000000.0
2009-05-25 21:35:00,150.845,150.845,150.835,150.835,3000000.0
2009-05-25 21:36:00,150.835,150.835,150.8,150.81,16800000.0
2009-05-25 21:37:00,150.765,150.795,150.765,150.795,7200000.0
2009-05-25 21:38:00,150.805,150.835,150.805,150.835,12000000.0
2009-05-25 21:39:00,150.845,150.85,150.845,150.85,2000000.0
2009-05-25 21:40:00,150.808,150.808,150.797,150.801,23200000.0
2009-05-25 21:41:00,150.83,150.83,150.83,150.83,2600000.0
2009-05-25 21:42:00,150.785,150.785,150.785,150.785,1600000.0
2009-05-25 21:43:00,150.82,150.83,150.82,150.825,3600000.0
2009-05-25 21:44:00,150.785,150.785,150.785,150.785,1600000.0
2009-05-25 21:45:00,150.815,150.815,150.815,150.815,1000000.0
2009-05-25 21:46:00,150.82,150.825,150.82,150.825,2600000.0
2009-05-25 21:47:00,150.785,150.825,150.785,150.825,4600000.0
2009-05-25 21:48:00,150.82,150.84,150.82,150.84,5800000.0
2009-05-25 21:49:00,150.835,150.895,150.835,150.895,18800000.0
2009-05-25 21:50:00,150.88,150.925,150.88,150.925,8800000.0
2009-05-25 21:51:00,150.91,151.025,150.91,150.945,26400000.0
2009-05-25 21:52:00,150.94,150.94,150.905,150.905,2000000.0
2009-05-25 21:53:00,150.9,150.915,150.9,150.915,2600000.0
2009-05-25 21:54:00,150.875,150.895,150.84,150.89,21400000.0
2009-05-25 21:55:00,150.845,150.845,150.845,150.845,1600000.0
2009-05-25 21:56:00,150.855,150.855,150.855,150.855,1600000.0
2009-05-25 21:57:00,150.855,150.875,150.855,150.875,8800000.0
2009-05-25 21:58:00,150.845,150.845,150.786,150.845,120000000.0
2009-05-25 21:59:00,150.825,150.86,150.825,150.86,3600000.0
2009-05-25 22:00:00,150.815,150.86,150.815,150.86,3600000.0
2009-05-25 22:01:00,150.811,150.839,150.806,150.822,118400000.0
2009-05-25 22:02:00,150.825,150.85,150.825,150.85,3600000.0
2009-05-25 22:03:00,150.845,150.845,150.845,150.845,1600000.0
2009-05-25 22:04:00,150.86,150.86,150.86,150.86,1000000.0
2009-05-25 22:05:00,150.815,150.88,150.815,150.875,6600000.0
2009-05-25 22:06:00,150.86,150.86,150.86,150.86,1000000.0
2009-05-25 22:07:00,150.875,150.875,150.87,150.87,2000000.0
2009-05-25 22:08:00,150.865,150.865,150.865,150.865,1000000.0
2009-05-25 22:09:00,150.819,150.845,150.819,150.831,336400000.0
2009-05-25 22:10:00,150.825,150.85,150.825,150.845,25000000.0
2009-05-25 22:11:00,150.855,150.86,150.83,150.86,15000000.0
2009-05-25 22:12:00,150.86,150.865,150.85,150.865,30400000.0
2009-05-25 22:13:00,150.87,150.87,150.84,150.85,23400000.0
2009-05-25 22:14:00,150.84,150.865,150.84,150.86,24600000.0
2009-05-25 22:15:00,150.83,150.83,150.776,150.792,64000000.0
2009-05-25 22:16:00,150.83,150.9,150.83,150.87,76200000.0
2009-05-25 22:17:00,150.87,150.875,150.86,150.86,25600000.0
2009-05-25 22:18:00,150.87,150.88,150.86,150.87,73000000.0
2009-05-25 22:19:00,150.87,150.88,150.87,150.87,53600000.0
2009-05-25 22:20:00,150.812,150.824,150.703,150.824,31800000.0
2009-05-25 22:21:00,150.865,150.885,150.865,150.885,12400000.0
2009-05-25 22:22:00,150.88,150.885,150.88,150.88,8000000.0
2009-05-25 22:23:00,150.875,150.89,150.875,150.89,9000000.0
2009-05-25 22:24:00,150.885,150.89,150.885,150.89,12800000.0
2009-05-25 22:25:00,150.89,150.905,150.89,150.895,32800000.0
2009-05-25 22:26:00,150.905,150.905,150.895,150.905,18400000.0
2009-05-25 22:27:00,150.905,150.905,150.905,150.905,16000000.0
2009-05-25 22:28:00,150.905,150.91,150.88,150.885,73400000.0
2009-05-25 22:29:00,150.885,150.9,150.885,150.9,9000000.0
2009-05-25 22:30:00,150.9,150.9,150.88,150.9,42000000.0
2009-05-25 22:31:00,150.915,150.915,150.91,150.915,4200000.0
2009-05-25 22:32:00,150.915,150.93,150.89,150.89,14000000.0
2009-05-25 22:33:00,150.9,150.94,150.9,150.93,17200000.0
2009-05-25 22:34:00,150.935,150.935,150.935,150.935,1000000.0
2009-05-25 22:35:00,150.935,150.935,150.935,150.935,1000000.0
2009-05-25 22:36:00,150.925,150.925,150.925,150.925,4800000.0
2009-05-25 22:37:00,150.935,150.935,150.935,150.935,2000000.0
2009-05-25 22:38:00,150.925,150.935,150.925,150.935,2600000.0
2009-05-25 22:39:00,150.925,150.935,150.925,150.93,5600000.0
2009-05-25 22:40:00,150.925,150.93,150.925,150.93,3600000.0
2009-05-25 22:41:00,150.93,150.93,150.93,150.93,1000000.0
2009-05-25 22:42:00,150.93,150.93,150.93,150.93,1600000.0
2009-05-25 22:43:00,150.93,150.93,150.93,150.93,1600000.0
2009-05-25 22:44:00,150.935,150.945,150.93,150.93,8000000.0
2009-05-25 22:45:00,150.935,150.935,150.92,150.92,9600000.0
2009-05-25 22:46:00,150.92,150.92,150.92,150.92,3200000.0
2009-05-25 22:47:00,150.884,150.909,150.883,150.905,21000000.0
2009-05-25 22:48:00,150.925,150.925,150.915,150.92,16000000.0
2009-05-25 22:49:00,150.882,150.917,150.866,150.871,67800000.0
2009-05-25 22:50:00,150.895,150.904,150.877,150.882,20200000.0
2009-05-25 22:51:00,150.93,150.93,150.93,150.93,3200000.0
2009-05-25 22:52:00,150.93,150.93,150.905,150.925,31200000.0
2009-05-25 22:53:00,150.93,150.98,150.93,150.97,59200000.0
2009-05-25 22:54:00,150.97,150.97,150.93,150.93,91200000.0
2009-05-25 22:55:00,150.945,150.945,150.75,150.835,88600000.0
2009-05-25 22:56:00,150.85,150.85,150.79,150.795,40000000.0
2009-05-25 22:57:00,150.795,150.835,150.78,150.79,44200000.0
2009-05-25 22:58:00,150.79,150.84,150.79,150.84,48000000.0
2009-05-25 22:59:00,150.83,150.845,150.785,150.81,72000000.0
2009-05-25 23:00:00,150.795,150.805,150.78,150.805,81400000.0
2009-05-25 23:01:00,150.805,150.845,150.8,150.845,10200000.0
2009-05-25 23:02:00,150.835,150.835,150.835,150.835,3200000.0
2009-05-25 23:03:00,150.79,150.79,150.79,150.79,5400000.0
2009-05-25 23:04:00,150.8,150.835,150.8,150.835,7000000.0
2009-05-25 23:05:00,150.845,150.89,150.83,150.85,31600000.0
2009-05-25 23:06:00,150.85,150.875,150.85,150.875,4800000.0
2009-05-25 23:07:00,150.844,150.862,150.839,150.846,28000000.0
2009-05-25 23:08:00,150.88,151.075,150.88,151.025,28400000.0
2009-05-25 23:09:00,150.98,151.005,150.945,150.975,12200000.0
2009-05-25 23:10:00,150.985,150.985,150.97,150.97,7400000.0
2009-05-25 23:11:00,150.975,150.985,150.975,150.98,6000000.0
2009-05-25 23:12:00,150.98,150.98,150.97,150.97,9800000.0
2009-05-25 23:13:00,150.98,150.98,150.97,150.97,12200000.0
2009-05-25 23:14:00,150.97,150.97,150.965,150.965,11200000.0
2009-05-25 23:15:00,150.965,150.975,150.965,150.975,6400000.0
2009-05-25 23:16:00,150.965,150.965,150.965,150.965,1600000.0
2009-05-25 23:17:00,150.965,150.965,150.965,150.965,4400000.0
2009-05-25 23:18:00,150.965,150.965,150.955,150.955,5200000.0
2009-05-25 23:19:00,150.93,150.98,150.93,150.945,45400000.0
2009-05-25 23:20:00,150.98,150.98,150.97,150.97,4000000.0
2009-05-25 23:21:00,150.901,150.946,150.899,150.934,62000000.0
2009-05-25 23:22:00,150.945,150.965,150.945,150.965,2200000.0
2009-05-25 23:23:00,150.945,150.965,150.945,150.965,2200000.0
2009-05-25 23:24:00,150.945,151.01,150.915,150.955,9200000.0
2009-05-25 23:25:00,150.921,150.954,150.921,150.926,60400000.0
2009-05-25 23:26:00,150.97,150.97,150.97,150.97,1000000.0
2009-05-25 23:27:00,150.945,150.965,150.945,150.965,2200000.0
2009-05-25 23:28:00,150.919,150.945,150.919,150.928,79000000.0
2009-05-25 23:29:00,150.945,150.965,150.945,150.965,2200000.0
2009-05-25 23:30:00,150.965,150.97,150.935,150.95,39600000.0
2009-05-25 23:31:00,150.94,150.94,150.935,150.935,8400000.0
2009-05-25 23:32:00,150.935,150.935,150.935,150.935,1200000.0
2009-05-25 23:33:00,150.913,150.924,150.895,150.92,91200000.0
2009-05-25 23:34:00,150.904,150.934,150.904,150.925,131400000.0
2009-05-25 23:35:00,150.96,150.965,150.96,150.965,3200000.0
2009-05-25 23:36:00,150.935,150.97,150.935,150.955,22200000.0
2009-05-25 23:37:00,150.97,150.97,150.97,150.97,1600000.0
2009-05-25 23:38:00,150.965,150.965,150.965,150.965,1600000.0
2009-05-25 23:39:00,150.93,150.99,150.93,150.99,6000000.0
2009-05-25 23:40:00,150.945,150.975,150.945,150.975,4200000.0
2009-05-25 23:41:00,150.985,150.985,150.985,150.985,1600000.0
2009-05-25 23:42:00,150.945,150.975,150.945,150.975,4400000.0
2009-05-25 23:43:00,150.945,150.975,150.945,150.975,4400000.0
2009-05-25 23:44:00,150.95,150.969,150.94,150.94,138000000.0
2009-05-25 23:45:00,150.945,150.985,150.945,150.985,31600000.0
2009-05-25 23:46:00,151.015,151.015,151.015,151.015,1600000.0
2009-05-25 23:47:00,151.015,151.015,151.015,151.015,1400000.0
2009-05-25 23:48:00,151.015,151.015,151.015,151.015,1600000.0
2009-05-25 23:49:00,150.975,151.025,150.975,151.025,8800000.0
2009-05-25 23:50:00,150.985,151.02,150.985,151.02,6000000.0
2009-05-25 23:51:00,151.03,151.035,151.025,151.035,7400000.0
2009-05-25 23:52:00,151.035,151.035,150.99,151.03,15200000.0
2009-05-25 23:53:00,151.055,151.055,150.985,151.0,11600000.0
2009-05-25 23:54:00,150.94,151.025,150.94,150.985,37000000.0
2009-05-25 23:55:00,150.99,151.005,150.945,150.955,38800000.0
2009-05-25 23:56:00,150.955,150.965,150.92,150.965,15800000.0
2009-05-25 23:57:00,150.935,150.945,150.935,150.945,18000000.0
2009-05-25 23:58:00,150.926,150.95,150.923,150.923,152600000.0
2009-05-25 23:59:00,150.945,150.97,150.945,150.97,4200000.0
2009-05-26 00:00:00,150.975,150.975,150.935,150.96,6000000.0
2009-05-26 00:01:00,150.955,150.955,150.91,150.91,20800000.0
2009-05-26 00:02:00,150.915,150.92,150.915,150.92,3200000.0
2009-05-26 00:03:00,150.935,150.935,150.93,150.93,3200000.0
2009-05-26 00:04:00,150.93,150.93,150.93,150.93,3200000.0
2009-05-26 00:05:00,150.91,150.91,150.91,150.91,1600000.0
2009-05-26 00:06:00,150.91,150.915,150.91,150.91,4600000.0
2009-05-26 00:07:00,150.91,150.91,150.855,150.9,14400000.0
2009-05-26 00:08:00,150.92,150.92,150.91,150.91,6400000.0
2009-05-26 00:09:00,150.885,150.965,150.87,150.965,27600000.0
2009-05-26 00:10:00,150.91,150.965,150.91,150.91,16000000.0
2009-05-26 00:11:00,150.885,150.915,150.885,150.915,3200000.0
2009-05-26 00:12:00,150.915,150.94,150.915,150.935,6000000.0
2009-05-26 00:13:00,150.93,150.93,150.93,150.93,1600000.0
2009-05-26 00:14:00,150.935,150.935,150.935,150.935,1600000.0
2009-05-26 00:15:00,150.93,150.93,150.93,150.93,1600000.0
2009-05-26 00:16:00,150.93,150.93,150.9,150.9,4800000.0
2009-05-26 00:17:00,150.85,150.85,150.85,150.85,1200000.0
2009-05-26 00:18:00,150.89,150.9,150.89,150.9,3200000.0
2009-05-26 00:19:00,150.89,150.895,150.89,150.895,3200000.0
2009-05-26 00:20:00,150.9,150.91,150.9,150.91,5800000.0
2009-05-26 00:21:00,150.915,150.915,150.905,150.905,4800000.0
2009-05-26 00:22:00,150.895,150.895,150.875,150.895,22000000.0
2009-05-26 00:23:00,150.88,150.895,150.88,150.895,2800000.0
2009-05-26 00:24:00,150.89,150.895,150.89,150.895,3200000.0
2009-05-26 00:25:00,150.885,150.895,150.885,150.895,7600000.0
2009-05-26 00:26:00,150.885,150.885,150.885,150.885,1600000.0
2009-05-26 00:27:00,150.89,150.895,150.89,150.895,3200000.0
2009-05-26 00:28:00,150.88,150.88,150.88,150.88,3200000.0
2009-05-26 00:29:00,150.88,150.88,150.875,150.875,4800000.0
2009-05-26 00:30:00,150.885,150.89,150.885,150.89,2400000.0
2009-05-26 00:31:00,150.885,150.885,150.87,150.87,6400000.0
2009-05-26 00:32:00,150.89,150.89,150.89,150.89,1200000.0
2009-05-26 00:33:00,150.89,150.89,150.865,150.87,22800000.0
2009-05-26 00:34:00,150.89,150.89,150.86,150.86,9200000.0
2009-05-26 00:35:00,150.86,150.87,150.86,150.86,8400000.0
2009-05-26 00:36:00,150.86,150.87,150.86,150.87,8000000.0
2009-05-26 00:37:00,150.87,150.87,150.87,150.87,4000000.0
2009-05-26 00:38:00,150.875,150.875,150.87,150.87,11200000.0
2009-05-26 00:39:00,150.875,150.875,150.87,150.87,19600000.0
2009-05-26 00:40:00,150.87,150.87,150.865,150.865,10400000.0
2009-05-26 00:41:00,150.87,150.885,150.87,150.885,19200000.0
2009-05-26 00:42:00,150.885,150.89,150.815,150.83,34800000.0
2009-05-26 00:43:00,150.83,150.875,150.83,150.865,27800000.0
2009-05-26 00:44:00,150.86,150.93,150.84,150.84,58200000.0
2009-05-26 00:45:00,150.835,150.87,150.83,150.83,16000000.0
2009-05-26 00:46:00,150.84,150.845,150.805,150.83,21200000.0
2009-05-26 00:47:00,150.83,150.84,150.825,150.825,16200000.0
2009-05-26 00:48:00,150.825,150.825,150.82,150.82,43200000.0
2009-05-26 00:49:00,150.825,150.83,150.805,150.805,41200000.0
2009-05-26 00:50:00,150.81,150.81,150.7,150.75,36800000.0
2009-05-26 00:51:00,150.745,150.765,150.745,150.76,5400000.0
2009-05-26 00:52:00,150.76,150.76,150.76,150.76,1400000.0
2009-05-26 00:53:00,150.74,150.74,150.74,150.74,1600000.0
2009-05-26 00:54:00,150.735,150.78,150.725,150.765,44800000.0
2009-05-26 00:55:00,150.775,150.79,150.775,150.775,9200000.0
2009-05-26 00:56:00,150.728,150.757,150.719,150.731,184600000.0
2009-05-26 00:57:00,150.83,150.83,150.83,150.83,1600000.0
2009-05-26 00:58:00,150.855,150.865,150.855,150.865,3200000.0
2009-05-26 00:59:00,150.855,150.855,150.855,150.855,1600000.0
2009-05-26 01:00:00,150.83,150.855,150.77,150.77,45000000.0
2009-05-26 01:01:00,150.77,150.785,150.77,150.785,7600000.0
2009-05-26 01:02:00,150.79,150.79,150.73,150.75,55600000.0
2009-05-26 01:03:00,150.755,150.76,150.695,150.725,68000000.0
2009-05-26 01:04:00,150.71,150.75,150.71,150.73,26800000.0
2009-05-26 01:05:00,150.73,150.73,150.73,150.73,30600000.0
2009-05-26 01:06:00,150.73,150.73,150.665,150.7,43000000.0
2009-05-26 01:07:00,150.695,150.695,150.685,150.685,3000000.0
2009-05-26 01:08:00,150.68,150.72,150.68,150.715,25600000.0
2009-05-26 01:09:00,150.705,150.74,150.7,150.7,20200000.0
2009-05-26 01:10:00,150.705,150.725,150.705,150.725,13000000.0
2009-05-26 01:11:00,150.715,150.725,150.66,150.675,26400000.0
2009-05-26 01:12:00,150.685,150.7,150.66,150.7,17600000.0
2009-05-26 01:13:00,150.695,150.695,150.66,150.66,26000000.0
2009-05-26 01:14:00,150.66,150.68,150.64,150.65,44600000.0
2009-05-26 01:15:00,150.65,150.665,150.61,150.645,37400000.0
2009-05-26 01:16:00,150.635,150.635,150.57,150.595,83200000.0
2009-05-26 01:17:00,150.6,150.62,150.565,150.565,29800000.0
2009-05-26 01:18:00,150.565,150.565,150.545,150.545,24000000.0
2009-05-26 01:19:00,150.545,150.55,150.53,150.55,13400000.0
2009-05-26 01:20:00,150.55,150.565,150.55,150.565,7600000.0
2009-05-26 01:21:00,150.565,150.6,150.55,150.6,35200000.0
2009-05-26 01:22:00,150.595,150.65,150.59,150.65,18000000.0
2009-05-26 01:23:00,150.685,150.69,150.68,150.68,15600000.0
2009-05-26 01:24:00,150.68,150.685,150.66,150.66,88400000.0
2009-05-26 01:25:00,150.66,150.665,150.66,150.665,14800000.0
2009-05-26 01:26:00,150.665,150.665,150.665,150.665,1600000.0
2009-05-26 01:27:00,150.66,150.68,150.66,150.68,14600000.0
2009-05-26 01:28:00,150.647,150.651,150.622,150.625,46800000.0
2009-05-26 01:29:00,150.67,150.715,150.67,150.69,30000000.0
2009-05-26 01:30:00,150.695,150.695,150.64,150.665,103800000.0
2009-05-26 01:31:00,150.66,150.78,150.65,150.72,139700000.0
2009-05-26 01:32:00,150.72,150.725,150.63,150.69,106400000.0
2009-05-26 01:33:00,150.68,150.73,150.68,150.71,36400000.0
2009-05-26 01:34:00,150.71,150.715,150.71,150.71,12400000.0
2009-05-26 01:35:00,150.715,150.725,150.705,150.705,27000000.0
2009-05-26 01:36:00,150.7,150.73,150.7,150.73,57400000.0
2009-05-26 01:37:00,150.73,150.76,150.73,150.75,57400000.0
2009-05-26 01:38:00,150.75,150.75,150.745,150.745,3200000.0
2009-05-26 01:39:00,150.745,150.745,150.745,150.745,1600000.0
2009-05-26 01:40:00,150.75,150.81,150.75,150.81,21400000.0
2009-05-26 01:41:00,150.81,150.875,150.8,150.865,159400000.0
2009-05-26 01:42:00,150.865,150.89,150.865,150.89,91400000.0
2009-05-26 01:43:00,150.915,150.95,150.915,150.95,54800000.0
2009-05-26 01:44:00,150.935,151.0,150.925,151.0,164400000.0
2009-05-26 01:45:00,150.935,150.98,150.935,150.975,28400000.0
2009-05-26 01:46:00,150.985,150.99,150.965,150.975,25600000.0
2009-05-26 01:47:00,150.97,150.97,150.955,150.955,21800000.0
2009-05-26 01:48:00,150.955,150.96,150.885,150.91,82000000.0
2009-05-26 01:49:00,150.905,150.92,150.885,150.885,24800000.0
2009-05-26 01:50:00,150.87,150.87,150.86,150.86,39800000.0
2009-05-26 01:51:00,150.86,150.875,150.86,150.875,14200000.0
2009-05-26 01:52:00,150.875,150.88,150.875,150.88,10400000.0
2009-05-26 01:53:00,150.875,150.875,150.865,150.87,8000000.0
2009-05-26 01:54:00,150.855,150.885,150.855,150.885,45600000.0
2009-05-26 01:55:00,150.885,150.925,150.87,150.9,51400000.0
2009-05-26 01:56:00,150.9,150.93,150.9,150.92,45600000.0
2009-05-26 01:57:00,150.91,150.925,150.905,150.92,24600000.0
2009-05-26 01:58:00,150.91,150.975,150.9,150.975,28400000.0
2009-05-26 01:59:00,150.97,151.005,150.96,150.99,67600000.0
2009-05-26 02:00:00,150.985,151.015,150.955,151.01,100400000.0
2009-05-26 02:01:00,151.01,151.035,151.01,151.01,30400000.0
2009-05-26 02:02:00,151.01,151.045,151.005,151.01,173000000.0
2009-05-26 02:03:00,151.005,151.005,150.98,150.98,16000000.0
2009-05-26 02:04:00,150.99,150.995,150.92,150.92,57200000.0
2009-05-26 02:05:00,150.915,150.935,150.845,150.855,166400000.0
2009-05-26 02:06:00,150.855,150.885,150.85,150.875,56000000.0
2009-05-26 02:07:00,150.88,150.91,150.87,150.89,121000000.0
2009-05-26 02:08:00,150.89,150.965,150.885,150.93,99200000.0
2009-05-26 02:09:00,150.93,150.995,150.93,150.95,156800000.0
2009-05-26 02:10:00,150.975,151.005,150.94,151.0,77200000.0
2009-05-26 02:11:00,151.0,151.01,150.985,150.985,49800000.0
2009-05-26 02:12:00,150.985,151.07,150.985,151.055,93800000.0
2009-05-26 02:13:00,151.06,151.155,151.055,151.155,228400000.0
2009-05-26 02:14:00,151.17,151.24,151.13,151.145,232600000.0
2009-05-26 02:15:00,151.155,151.235,151.11,151.235,159200000.0
2009-05-26 02:16:00,151.235,151.3,151.225,151.24,189400000.0
2009-05-26 02:17:00,151.24,151.29,151.215,151.29,346600000.0
2009-05-26 02:18:00,151.28,151.295,151.27,151.285,110400000.0
2009-05-26 02:19:00,151.295,151.34,151.28,151.305,227200000.0
2009-05-26 02:20:00,151.305,151.31,151.22,151.22,112600000.0
2009-05-26 02:21:00,151.22,151.23,151.185,151.225,216600000.0
2009-05-26 02:22:00,151.225,151.24,151.22,151.24,41600000.0
2009-05-26 02:23:00,151.235,151.24,151.165,151.165,91200000.0
2009-05-26 02:24:00,151.17,151.19,151.14,151.165,128200000.0
2009-05-26 02:25:00,151.165,151.2,151.14,151.2,90000000.0
2009-05-26 02:26:00,151.2,151.2,151.17,151.17,63200000.0
2009-05-26 02:27:00,151.16,151.175,151.12,151.13,90200000.0
2009-05-26 02:28:00,151.13,151.165,151.105,151.11,140000000.0
2009-05-26 02:29:00,151.11,151.115,151.09,151.115,54800000.0
2009-05-26 02:30:00,151.11,151.125,151.07,151.07,89600000.0
2009-05-26 02:31:00,151.065,151.08,151.045,151.07,45200000.0
2009-05-26 02:32:00,151.07,151.07,150.995,151.02,87800000.0
2009-05-26 02:33:00,151.015,151.07,151.0,151.07,107000000.0
2009-05-26 02:34:00,151.045,151.095,151.04,151.085,116400000.0
2009-05-26 02:35:00,151.08,151.095,151.05,151.075,149000000.0
2009-05-26 02:36:00,151.09,151.1,151.07,151.07,125600000.0
2009-05-26 02:37:00,151.07,151.095,151.065,151.085,69600000.0
2009-05-26 02:38:00,151.08,151.08,150.99,151.015,203400000.0
2009-05-26 02:39:00,151.01,151.015,150.96,151.005,164600000.0
2009-05-26 02:40:00,151.0,151.015,150.995,151.0,43600000.0
2009-05-26 02:41:00,151.0,151.015,150.985,151.0,46000000.0
2009-05-26 02:42:00,151.0,151.15,151.0,151.09,200600000.0
2009-05-26 02:43:00,151.1,151.105,151.015,151.09,180000000.0
2009-05-26 02:44:00,151.08,151.105,151.08,151.105,71000000.0
2009-05-26 02:45:00,151.095,151.115,151.02,151.03,183000000.0
2009-05-26 02:46:00,151.035,151.08,150.945,150.975,211600000.0
2009-05-26 02:47:00,150.975,151.005,150.955,150.96,93800000.0
2009-05-26 02:48:00,150.955,150.99,150.915,150.93,79600000.0
2009-05-26 02:49:00,150.93,150.955,150.92,150.94,46600000.0
2009-05-26 02:50:00,150.96,150.96,150.91,150.91,97400000.0
2009-05-26 02:51:00,150.9,150.915,150.81,150.82,101600000.0
2009-05-26 02:52:00,150.82,150.835,150.81,150.81,97400000.0
2009-05-26 02:53:00,150.81,150.84,150.79,150.825,137600000.0
2009-05-26 02:54:00,150.82,150.845,150.685,150.695,235600000.0
2009-05-26 02:55:00,150.67,150.8,150.67,150.76,162600000.0
2009-05-26 02:56:00,150.76,150.765,150.665,150.705,99400000.0
2009-05-26 02:57:00,150.68,150.7,150.53,150.585,354000000.0
2009-05-26 02:58:00,150.585,150.67,150.575,150.66,187800000.0
2009-05-26 02:59:00,150.67,150.68,150.63,150.63,158400000.0
2009-05-26 03:00:00,150.635,150.66,150.585,150.585,192200000.0
2009-05-26 03:01:00,150.585,150.595,150.51,150.54,285600000.0
2009-05-26 03:02:00,150.55,150.635,150.525,150.62,223400000.0
2009-05-26 03:03:00,150.595,150.635,150.565,150.605,161000000.0
2009-05-26 03:04:00,150.59,150.645,150.59,150.645,229600000.0
2009-05-26 03:05:00,150.635,150.685,150.635,150.675,117000000.0
2009-05-26 03:06:00,150.67,150.725,150.66,150.72,176600000.0
2009-05-26 03:07:00,150.72,150.72,150.65,150.685,273200000.0
2009-05-26 03:08:00,150.685,150.69,150.635,150.645,285400001.0
2009-05-26 03:09:00,150.66,150.71,150.635,150.64,250400000.0
2009-05-26 03:10:00,150.63,150.715,150.62,150.695,80200000.0
2009-05-26 03:11:00,150.685,150.69,150.645,150.675,174800001.0
2009-05-26 03:12:00,150.675,150.69,150.675,150.69,29400000.0
2009-05-26 03:13:00,150.695,150.775,150.625,150.63,170400000.0
2009-05-26 03:14:00,150.605,150.63,150.53,150.53,287200000.0
2009-05-26 03:15:00,150.54,150.595,150.535,150.555,263600000.0
2009-05-26 03:16:00,150.575,150.575,150.435,150.45,437400000.0
2009-05-26 03:17:00,150.45,150.495,150.45,150.48,456400000.0
2009-05-26 03:18:00,150.47,150.495,150.415,150.465,468200000.0
2009-05-26 03:19:00,150.44,150.455,150.38,150.38,405400000.0
2009-05-26 03:20:00,150.385,150.42,150.385,150.42,201800000.0
2009-05-26 03:21:00,150.41,150.48,150.41,150.44,108600000.0
2009-05-26 03:22:00,150.47,150.485,150.42,150.425,650200000.0
2009-05-26 03:23:00,150.435,150.555,150.435,150.53,364800000.0
2009-05-26 03:24:00,150.54,150.545,150.435,150.5,217400000.0
2009-05-26 03:25:00,150.51,150.535,150.495,150.525,184600000.0
2009-05-26 03:26:00,150.53,150.61,150.53,150.535,195600000.0
2009-05-26 03:27:00,150.55,150.56,150.51,150.525,246000000.0
2009-05-26 03:28:00,150.52,150.55,150.515,150.54,95200000.0
2009-05-26 03:29:00,150.54,150.555,150.525,150.525,253000001.0
2009-05-26 03:30:00,150.535,150.565,150.495,150.495,150000000.0
2009-05-26 03:31:00,150.495,150.505,150.465,150.465,109000000.0
2009-05-26 03:32:00,150.465,150.465,150.4,150.415,173200000.0
2009-05-26 03:33:00,150.425,150.47,150.39,150.395,300200000.0
2009-05-26 03:34:00,150.41,150.42,150.345,150.41,258400000.0
2009-05-26 03:35:00,150.405,150.48,150.405,150.465,173800000.0
2009-05-26 03:36:00,150.475,150.52,150.44,150.48,137400000.0
2009-05-26 03:37:00,150.475,150.57,150.425,150.56,207000000.0
2009-05-26 03:38:00,150.565,150.58,150.535,150.56,126000000.0
2009-05-26 03:39:00,150.56,150.61,150.545,150.555,336000000.0
2009-05-26 03:40:00,150.555,150.605,150.555,150.6,48200000.0
2009-05-26 03:41:00,150.6,150.6,150.43,150.44,215600000.0
2009-05-26 03:42:00,150.445,150.455,150.31,150.31,303400000.0
2009-05-26 03:43:00,150.31,150.34,150.3,150.305,313200000.0
2009-05-26 03:44:00,150.29,150.37,150.215,150.225,541600000.0
2009-05-26 03:45:00,150.225,150.3,150.215,150.225,129600000.0
2009-05-26 03:46:00,150.225,150.29,150.225,150.275,231400000.0
2009-05-26 03:47:00,150.275,150.275,150.2,150.265,500200000.0
2009-05-26 03:48:00,150.265,150.3,150.235,150.265,362600000.0
2009-05-26 03:49:00,150.255,150.29,150.18,150.19,348200000.0
2009-05-26 03:50:00,150.175,150.205,150.165,150.205,138800000.0
2009-05-26 03:51:00,150.205,150.31,150.205,150.295,231400000.0
2009-05-26 03:52:00,150.3,150.385,150.26,150.35,205800000.0
2009-05-26 03:53:00,150.35,150.375,150.28,150.375,134600000.0
2009-05-26 03:54:00,150.38,150.395,150.28,150.305,119200000.0
2009-05-26 03:55:00,150.315,150.37,150.315,150.345,57000000.0
2009-05-26 03:56:00,150.345,150.375,150.305,150.315,178200000.0
2009-05-26 03:57:00,150.34,150.36,150.315,150.34,217600000.0
2009-05-26 03:58:00,150.34,150.34,150.255,150.29,151200000.0
2009-05-26 03:59:00,150.295,150.365,150.26,150.34,183000000.0
2009-05-26 04:00:00,150.33,150.355,150.3,150.3,59800000.0
2009-05-26 04:01:00,150.3,150.3,150.275,150.295,142600000.0
2009-05-26 04:02:00,150.295,150.315,150.285,150.285,110400000.0
2009-05-26 04:03:00,150.3,150.305,150.285,150.305,36800000.0
2009-05-26 04:04:00,150.305,150.385,150.3,150.34,105400000.0
2009-05-26 04:05:00,150.355,150.38,150.345,150.365,205400000.0
2009-05-26 04:06:00,150.355,150.375,150.285,150.33,317800000.0
2009-05-26 04:07:00,150.335,150.34,150.315,150.315,46000000.0
2009-05-26 04:08:00,150.34,150.34,150.31,150.315,20800000.0
2009-05-26 04:09:00,150.31,150.315,150.25,150.27,153600000.0
2009-05-26 04:10:00,150.28,150.3,150.26,150.285,103000000.0
2009-05-26 04:11:00,150.285,150.31,150.285,150.31,27800000.0
2009-05-26 04:12:00,150.295,150.315,150.295,150.31,21200000.0
2009-05-26 04:13:00,150.31,150.34,150.31,150.33,25000000.0
2009-05-26 04:14:00,150.345,150.4,150.325,150.39,67600000.0
2009-05-26 04:15:00,150.375,150.415,150.355,150.4,167200000.0
2009-05-26 04:16:00,150.41,150.465,150.395,150.395,257800000.0
2009-05-26 04:17:00,150.395,150.42,150.38,150.4,190800000.0
2009-05-26 04:18:00,150.4,150.43,150.375,150.39,269800000.0
2009-05-26 04:19:00,150.39,150.41,150.35,150.355,122000000.0
2009-05-26 04:20:00,150.355,150.385,150.325,150.335,164600000.0
2009-05-26 04:21:00,150.325,150.35,150.325,150.345,132000000.0
2009-05-26 04:22:00,150.335,150.4,150.33,150.4,83600000.0
2009-05-26 04:23:00,150.4,150.4,150.37,150.39,34400000.0
2009-05-26 04:24:00,150.39,150.39,150.32,150.38,94400000.0
2009-05-26 04:25:00,150.38,150.39,150.345,150.36,131600000.0
2009-05-26 04:26:00,150.38,150.38,150.33,150.365,92800000.0
2009-05-26 04:27:00,150.375,150.375,150.375,150.375,2800000.0
2009-05-26 04:28:00,150.325,150.41,150.325,150.4,69600000.0
2009-05-26 04:29:00,150.405,150.44,150.385,150.395,165600000.0
2009-05-26 04:30:00,150.4,150.435,150.39,150.425,44800000.0
2009-05-26 04:31:00,150.43,150.455,150.425,150.44,82800000.0
2009-05-26 04:32:00,150.45,150.49,150.4,150.45,85000000.0
2009-05-26 04:33:00,150.455,150.51,150.455,150.505,41800000.0
2009-05-26 04:34:00,150.47,150.51,150.47,150.48,61200000.0
2009-05-26 04:35:00,150.475,150.475,150.45,150.465,71000000.0
2009-05-26 04:36:00,150.465,150.475,150.455,150.455,108600000.0
2009-05-26 04:37:00,150.455,150.49,150.45,150.465,92000000.0
2009-05-26 04:38:00,150.46,150.47,150.435,150.435,42600000.0
2009-05-26 04:39:00,150.46,150.485,150.425,150.435,43000000.0
2009-05-26 04:40:00,150.44,150.445,150.415,150.415,27800000.0
2009-05-26 04:41:00,150.41,150.425,150.365,150.39,153800000.0
2009-05-26 04:42:00,150.39,150.4,150.365,150.38,98000000.0
2009-05-26 04:43:00,150.38,150.48,150.38,150.48,156600000.0
2009-05-26 04:44:00,150.475,150.51,150.455,150.485,97000000.0
2009-05-26 04:45:00,150.48,150.485,150.405,150.415,90000000.0
2009-05-26 04:46:00,150.43,150.44,150.4,150.44,69200000.0
2009-05-26 04:47:00,150.43,150.445,150.43,150.43,33000000.0
2009-05-26 04:48:00,150.425,150.44,150.425,150.43,54000000.0
2009-05-26 04:49:00,150.43,150.43,150.43,150.43,6200000.0
2009-05-26 04:50:00,150.43,150.43,150.41,150.425,103600000.0
2009-05-26 04:51:00,150.42,150.49,150.415,150.44,187800000.0
2009-05-26 04:52:00,150.445,150.45,150.425,150.425,29800000.0
2009-05-26 04:53:00,150.425,150.445,150.42,150.425,39000000.0
2009-05-26 04:54:00,150.425,150.47,150.425,150.465,30600000.0
2009-05-26 04:55:00,150.455,150.455,150.455,150.455,23000000.0
2009-05-26 04:56:00,150.455,150.455,150.45,150.45,21800000.0
2009-05-26 04:57:00,150.45,150.475,150.45,150.455,45600000.0
2009-05-26 04:58:00,150.45,150.46,150.44,150.445,74200000.0
2009-05-26 04:59:00,150.435,150.46,150.43,150.45,84800000.0
2009-05-26 05:00:00,150.45,150.505,150.425,150.505,104000000.0
2009-05-26 05:01:00,150.505,150.505,150.485,150.485,22000000.0
2009-05-26 05:02:00,150.48,150.49,150.475,150.49,58000000.0
2009-05-26 05:03:00,150.485,150.57,150.48,150.535,167200000.0
2009-05-26 05:04:00,150.52,150.53,150.515,150.53,78000000.0
2009-05-26 05:05:00,150.525,150.525,150.495,150.5,108000000.0
2009-05-26 05:06:00,150.51,150.51,150.495,150.5,30000000.0
2009-05-26 05:07:00,150.52,150.52,150.515,150.515,13600000.0
2009-05-26 05:08:00,150.55,150.555,150.535,150.535,27200000.0
2009-05-26 05:09:00,150.535,150.55,150.535,150.545,15800000.0
2009-05-26 05:10:00,150.545,150.55,150.51,150.52,73000000.0
2009-05-26 05:11:00,150.52,150.545,150.52,150.53,32800000.0
2009-05-26 05:12:00,150.53,150.535,150.52,150.525,21400000.0
2009-05-26 05:13:00,150.54,150.54,150.51,150.51,16600000.0
2009-05-26 05:14:00,150.51,150.535,150.51,150.515,14800000.0
2009-05-26 05:15:00,150.52,150.535,150.515,150.535,24000000.0
2009-05-26 05:16:00,150.52,150.55,150.52,150.55,24200000.0
2009-05-26 05:17:00,150.55,150.565,150.545,150.55,28800000.0
2009-05-26 05:18:00,150.555,150.555,150.53,150.545,37200000.0
2009-05-26 05:19:00,150.53,150.56,150.525,150.56,54400000.0
2009-05-26 05:20:00,150.555,150.57,150.54,150.54,36800000.0
2009-05-26 05:21:00,150.525,150.53,150.515,150.515,49600000.0
2009-05-26 05:22:00,150.515,150.515,150.495,150.495,12000000.0
2009-05-26 05:23:00,150.495,150.505,150.49,150.49,76200000.0
2009-05-26 05:24:00,150.495,150.505,150.495,150.505,9600000.0
2009-05-26 05:25:00,150.515,150.55,150.515,150.55,107000000.0
2009-05-26 05:26:00,150.535,150.56,150.535,150.555,15000000.0
2009-05-26 05:27:00,150.545,150.555,150.545,150.55,7200000.0
2009-05-26 05:28:00,150.555,150.57,150.555,150.57,18200000.0
2009-05-26 05:29:00,150.57,150.61,150.565,150.61,55800000.0
2009-05-26 05:30:00,150.605,150.61,150.595,150.61,69200000.0
2009-05-26 05:31:00,150.58,150.58,150.545,150.555,104000000.0
2009-05-26 05:32:00,150.56,150.565,150.56,150.565,2800000.0
2009-05-26 05:33:00,150.56,150.56,150.545,150.545,28000000.0
2009-05-26 05:34:00,150.55,150.55,150.505,150.52,59800000.0
2009-05-26 05:35:00,150.515,150.52,150.51,150.51,71000000.0
2009-05-26 05:36:00,150.51,150.515,150.495,150.51,51600000.0
2009-05-26 05:37:00,150.51,150.51,150.48,150.485,75000000.0
2009-05-26 05:38:00,150.51,150.51,150.51,150.51,30000000.0
2009-05-26 05:39:00,150.51,150.525,150.51,150.515,37000000.0
2009-05-26 05:40:00,150.515,150.53,150.515,150.525,27400000.0
2009-05-26 05:41:00,150.525,150.54,150.51,150.54,48800000.0
2009-05-26 05:42:00,150.545,150.545,150.5,150.52,120200000.0
2009-05-26 05:43:00,150.525,150.525,150.48,150.48,41000000.0
2009-05-26 05:44:00,150.48,150.5,150.465,150.49,76000000.0
2009-05-26 05:45:00,150.485,150.49,150.465,150.475,249200002.0
2009-05-26 05:46:00,150.465,150.48,150.44,150.44,135600000.0
2009-05-26 05:47:00,150.395,150.395,150.295,150.31,434400000.0
2009-05-26 05:48:00,150.315,150.375,150.29,150.37,141000000.0
2009-05-26 05:49:00,150.365,150.385,150.34,150.355,214600000.0
2009-05-26 05:50:00,150.365,150.38,150.27,150.29,308400000.0
2009-05-26 05:51:00,150.29,150.315,150.255,150.28,226200000.0
2009-05-26 05:52:00,150.275,150.285,150.235,150.25,333600000.0
2009-05-26 05:53:00,150.25,150.255,150.24,150.255,53000000.0
2009-05-26 05:54:00,150.255,150.28,150.23,150.28,258400000.0
2009-05-26 05:55:00,150.255,150.31,150.245,150.27,196000000.0
2009-05-26 05:56:00,150.27,150.29,150.25,150.255,163000000.0
2009-05-26 05:57:00,150.255,150.255,150.24,150.25,86600000.0
2009-05-26 05:58:00,150.25,150.265,150.235,150.25,121000000.0
2009-05-26 05:59:00,150.25,150.26,150.215,150.22,122600000.0
2009-05-26 06:00:00,150.22,150.28,150.22,150.275,198000000.0
2009-05-26 06:01:00,150.275,150.295,150.275,150.275,120000000.0
2009-05-26 06:02:00,150.255,150.28,150.24,150.275,149000000.0
2009-05-26 06:03:00,150.275,150.315,150.25,150.31,93400000.0
2009-05-26 06:04:00,150.31,150.345,150.3,150.335,33800000.0
2009-05-26 06:05:00,150.33,150.365,150.29,150.32,126000000.0
2009-05-26 06:06:00,150.335,150.34,150.325,150.34,31400000.0
2009-05-26 06:07:00,150.33,150.34,150.275,150.275,100400000.0
2009-05-26 06:08:00,150.27,150.325,150.255,150.31,36800000.0
2009-05-26 06:09:00,150.315,150.325,150.295,150.31,30000000.0
2009-05-26 06:10:00,150.31,150.34,150.31,150.34,67600000.0
2009-05-26 06:11:00,150.34,150.385,150.34,150.355,31000000.0
2009-05-26 06:12:00,150.355,150.37,150.355,150.37,9400000.0
2009-05-26 06:13:00,150.345,150.345,150.31,150.34,139800000.0
2009-05-26 06:14:00,150.34,150.355,150.335,150.335,11200000.0
2009-05-26 06:15:00,150.325,150.375,150.325,150.375,47000000.0
2009-05-26 06:16:00,150.375,150.38,150.34,150.35,56000000.0
2009-05-26 06:17:00,150.35,150.355,150.345,150.345,15400000.0
2009-05-26 06:18:00,150.345,150.365,150.345,150.365,51600000.0
2009-05-26 06:19:00,150.365,150.385,150.36,150.38,25200000.0
2009-05-26 06:20:00,150.375,150.4,150.375,150.4,20400000.0
2009-05-26 06:21:00,150.36,150.366,150.356,150.358,161000000.0
2009-05-26 06:22:00,150.395,150.395,150.375,150.39,24800000.0
2009-05-26 06:23:00,150.39,150.405,150.385,150.4,60400000.0
2009-05-26 06:24:00,150.41,150.465,150.41,150.43,57800000.0
2009-05-26 06:25:00,150.43,150.44,150.4,150.4,114200000.0
2009-05-26 06:26:00,150.415,150.52,150.415,150.45,177200000.0
2009-05-26 06:27:00,150.465,150.495,150.445,150.45,224400000.0
2009-05-26 06:28:00,150.44,150.46,150.425,150.43,125800000.0
2009-05-26 06:29:00,150.43,150.465,150.415,150.46,122000000.0
2009-05-26 06:30:00,150.465,150.465,150.46,150.46,30800000.0
2009-05-26 06:31:00,150.46,150.46,150.455,150.455,36200000.0
2009-05-26 06:32:00,150.475,150.49,150.47,150.49,90600000.0
2009-05-26 06:33:00,150.49,150.51,150.445,150.445,188400000.0
2009-05-26 06:34:00,150.455,150.46,150.455,150.46,7000000.0
2009-05-26 06:35:00,150.455,150.465,150.42,150.42,97200000.0
2009-05-26 06:36:00,150.43,150.435,150.415,150.425,55000000.0
2009-05-26 06:37:00,150.42,150.46,150.405,150.46,36400000.0
2009-05-26 06:38:00,150.445,150.48,150.415,150.47,99800000.0
2009-05-26 06:39:00,150.47,150.52,150.435,150.52,212000000.0
2009-05-26 06:40:00,150.52,150.55,150.48,150.49,191800000.0
2009-05-26 06:41:00,150.49,150.49,150.465,150.48,22400000.0
2009-05-26 06:42:00,150.465,150.475,150.45,150.46,31600000.0
2009-05-26 06:43:00,150.46,150.46,150.385,150.41,85200000.0
2009-05-26 06:44:00,150.395,150.41,150.325,150.41,212600000.0
2009-05-26 06:45:00,150.405,150.405,150.33,150.355,138200000.0
2009-05-26 06:46:00,150.35,150.375,150.35,150.355,17600000.0
2009-05-26 06:47:00,150.355,150.375,150.345,150.35,91600000.0
2009-05-26 06:48:00,150.36,150.395,150.355,150.375,71800000.0
2009-05-26 06:49:00,150.36,150.47,150.36,150.465,79800000.0
2009-05-26 06:50:00,150.465,150.49,150.42,150.44,178400000.0
2009-05-26 06:51:00,150.435,150.445,150.42,150.435,57600000.0
2009-05-26 06:52:00,150.44,150.445,150.41,150.425,91800000.0
2009-05-26 06:53:00,150.425,150.425,150.41,150.41,71200000.0
2009-05-26 06:54:00,150.405,150.45,150.405,150.445,62200000.0
2009-05-26 06:55:00,150.45,150.45,150.435,150.45,86800000.0
2009-05-26 06:56:00,150.45,150.455,150.425,150.445,146600000.0
2009-05-26 06:57:00,150.445,150.475,150.425,150.47,111200000.0
2009-05-26 06:58:00,150.47,150.47,150.44,150.445,159000000.0
2009-05-26 06:59:00,150.445,150.445,150.415,150.425,41600000.0
2009-05-26 07:00:00,150.425,150.465,150.42,150.435,130200000.0
2009-05-26 07:01:00,150.435,150.495,150.43,150.475,120300000.0
2009-05-26 07:02:00,150.475,150.49,150.455,150.465,52800000.0
2009-05-26 07:03:00,150.465,150.48,150.445,150.465,89400000.0
2009-05-26 07:04:00,150.46,150.465,150.45,150.465,91000000.0
2009-05-26 07:05:00,150.465,150.48,150.465,150.465,233800000.0
2009-05-26 07:06:00,150.465,150.5,150.46,150.5,63600000.0
2009-05-26 07:07:00,150.48,150.51,150.47,150.475,66400000.0
2009-05-26 07:08:00,150.465,150.515,150.465,150.48,54200000.0
2009-05-26 07:09:00,150.49,150.5,150.48,150.5,73600000.0
2009-05-26 07:10:00,150.5,150.515,150.5,150.515,148000000.0
2009-05-26 07:11:00,150.515,150.535,150.5,150.52,189600000.0
2009-05-26 07:12:00,150.51,150.535,150.51,150.535,121200000.0
2009-05-26 07:13:00,150.535,150.545,150.5,150.5,129800000.0
2009-05-26 07:14:00,150.5,150.515,150.495,150.505,177200000.0
2009-05-26 07:15:00,150.5,150.555,150.5,150.53,281600000.0
2009-05-26 07:16:00,150.51,150.51,150.475,150.485,161600000.0
2009-05-26 07:17:00,150.485,150.49,150.47,150.485,81600000.0
2009-05-26 07:18:00,150.48,150.505,150.48,150.5,36600000.0
2009-05-26 07:19:00,150.5,150.525,150.5,150.515,128200000.0
2009-05-26 07:20:00,150.515,150.525,150.48,150.505,210000000.0
2009-05-26 07:21:00,150.505,150.515,150.495,150.5,85000000.0
2009-05-26 07:22:00,150.49,150.495,150.46,150.48,207800000.0
2009-05-26 07:23:00,150.48,150.48,150.455,150.475,130000000.0
2009-05-26 07:24:00,150.47,150.53,150.46,150.5,163600000.0
2009-05-26 07:25:00,150.49,150.495,150.48,150.48,300600000.0
2009-05-26 07:26:00,150.48,150.515,150.48,150.505,168000000.0
2009-05-26 07:27:00,150.5,150.5,150.455,150.48,159600000.0
2009-05-26 07:28:00,150.47,150.475,150.445,150.475,147000000.0
2009-05-26 07:29:00,150.475,150.485,150.45,150.465,124200000.0
2009-05-26 07:30:00,150.47,150.485,150.47,150.48,106200000.0
2009-05-26 07:31:00,150.48,150.485,150.45,150.455,206200000.0
2009-05-26 07:32:00,150.445,150.46,150.415,150.42,143200000.0
2009-05-26 07:33:00,150.42,150.45,150.405,150.415,182800000.0
2009-05-26 07:34:00,150.41,150.415,150.4,150.4,51800000.0
2009-05-26 07:35:00,150.4,150.42,150.38,150.395,33800000.0
2009-05-26 07:36:00,150.355,150.415,150.335,150.36,138600000.0
2009-05-26 07:37:00,150.355,150.41,150.35,150.355,384000000.0
2009-05-26 07:38:00,150.355,150.37,150.325,150.335,299800000.0
2009-05-26 07:39:00,150.335,150.345,150.32,150.325,385400000.0
2009-05-26 07:40:00,150.325,150.385,150.325,150.385,199200000.0
2009-05-26 07:41:00,150.385,150.395,150.355,150.375,162800000.0
2009-05-26 07:42:00,150.375,150.435,150.375,150.415,88400000.0
2009-05-26 07:43:00,150.43,150.455,150.43,150.44,340400000.0
2009-05-26 07:44:00,150.475,150.475,150.475,150.475,28800000.0
2009-05-26 07:45:00,150.49,150.545,150.475,150.545,104600000.0
2009-05-26 07:46:00,150.535,150.68,150.535,150.615,264600000.0
2009-05-26 07:47:00,150.61,150.825,150.595,150.76,301200000.0
2009-05-26 07:48:00,150.765,150.88,150.72,150.875,627600000.0
2009-05-26 07:49:00,150.885,150.955,150.875,150.91,261800000.0
2009-05-26 07:50:00,150.91,150.93,150.88,150.895,134400000.0
2009-05-26 07:51:00,150.905,150.92,150.825,150.825,165600000.0
2009-05-26 07:52:00,150.83,150.84,150.745,150.76,267800000.0
2009-05-26 07:53:00,150.765,150.86,150.765,150.855,174400000.0
2009-05-26 07:54:00,150.86,150.9,150.855,150.89,135000000.0
2009-05-26 07:55:00,150.895,150.94,150.895,150.935,145400000.0
2009-05-26 07:56:00,150.935,151.095,150.935,151.09,360800000.0
2009-05-26 07:57:00,151.09,151.115,150.97,151.01,385700000.0
2009-05-26 07:58:00,151.005,151.105,151.0,151.065,414800000.0
2009-05-26 07:59:00,151.065,151.095,151.0,151.095,442400000.0
2009-05-26 08:00:00,151.095,151.15,151.035,151.09,620300000.0
2009-05-26 08:01:00,151.085,151.09,150.985,151.035,311600000.0
2009-05-26 08:02:00,151.035,151.09,150.965,150.98,223800000.0
2009-05-26 08:03:00,151.02,151.02,150.975,150.975,132000000.0
2009-05-26 08:04:00,150.97,150.985,150.93,150.985,205800000.0
2009-05-26 08:05:00,150.995,151.015,150.96,150.99,208200000.0
2009-05-26 08:06:00,150.975,151.015,150.885,151.005,189600000.0
2009-05-26 08:07:00,151.01,151.015,150.91,150.91,123600000.0
2009-05-26 08:08:00,150.905,150.915,150.84,150.9,338400000.0
2009-05-26 08:09:00,150.895,150.955,150.88,150.945,143800000.0
2009-05-26 08:10:00,150.95,150.955,150.9,150.945,212600000.0
2009-05-26 08:11:00,150.94,151.015,150.9,150.91,244000000.0
2009-05-26 08:12:00,150.91,150.935,150.87,150.935,285200000.0
2009-05-26 08:13:00,150.935,150.96,150.92,150.925,198800000.0
2009-05-26 08:14:00,150.92,150.92,150.835,150.84,79800000.0
2009-05-26 08:15:00,150.84,150.84,150.77,150.77,227800000.0
2009-05-26 08:16:00,150.775,150.78,150.625,150.675,435999999.0
2009-05-26 08:17:00,150.68,150.75,150.66,150.74,351400000.0
2009-05-26 08:18:00,150.74,150.765,150.72,150.745,235700000.0
2009-05-26 08:19:00,150.75,150.795,150.72,150.72,157600000.0
2009-05-26 08:20:00,150.715,150.715,150.65,150.695,315600000.0
2009-05-26 08:21:00,150.695,150.735,150.68,150.7,190400000.0
2009-05-26 08:22:00,150.705,150.715,150.545,150.615,450600000.0
2009-05-26 08:23:00,150.625,150.63,150.545,150.57,706999999.0
2009-05-26 08:24:00,150.565,150.6,150.565,150.565,256200000.0
2009-05-26 08:25:00,150.56,150.6,150.53,150.585,338600000.0
2009-05-26 08:26:00,150.6,150.64,150.59,150.625,190600000.0
2009-05-26 08:27:00,150.645,150.715,150.625,150.67,361000000.0
2009-05-26 08:28:00,150.675,150.705,150.64,150.69,487000000.0
2009-05-26 08:29:00,150.645,150.65,150.6,150.605,296400000.0
2009-05-26 08:30:00,150.605,150.615,150.585,150.615,474600001.0
2009-05-26 08:31:00,150.615,150.645,150.595,150.635,217000000.0
2009-05-26 08:32:00,150.635,150.665,150.63,150.66,43800000.0
2009-05-26 08:33:00,150.665,150.69,150.645,150.66,43200000.0
2009-05-26 08:34:00,150.66,150.705,150.65,150.68,113000000.0
2009-05-26 08:35:00,150.68,150.69,150.59,150.59,62600000.0
2009-05-26 08:36:00,150.6,150.615,150.55,150.56,153800000.0
2009-05-26 08:37:00,150.555,150.58,150.385,150.385,205000000.0
2009-05-26 08:38:00,150.39,150.435,150.38,150.435,363800000.0
2009-05-26 08:39:00,150.44,150.48,150.44,150.465,258000000.0
2009-05-26 08:40:00,150.455,150.465,150.395,150.44,443400000.0
2009-05-26 08:41:00,150.44,150.44,150.24,150.245,393800000.0
2009-05-26 08:42:00,150.245,150.295,150.235,150.295,382400000.0
2009-05-26 08:43:00,150.295,150.505,150.295,150.41,385400000.0
2009-05-26 08:44:00,150.405,150.405,150.18,150.22,408600000.0
2009-05-26 08:45:00,150.235,150.25,150.22,150.24,177600000.0
2009-05-26 08:46:00,150.245,150.3,150.21,150.245,227400000.0
2009-05-26 08:47:00,150.235,150.245,150.13,150.135,438600000.0
2009-05-26 08:48:00,150.135,150.135,149.93,149.96,456000000.0
2009-05-26 08:49:00,149.965,150.03,149.9,149.905,465800000.0
2009-05-26 08:50:00,149.905,149.995,149.895,149.92,306200000.0
2009-05-26 08:51:00,149.955,149.955,149.84,149.92,657200000.0
2009-05-26 08:52:00,149.92,149.96,149.85,149.88,321600000.0
2009-05-26 08:53:00,149.875,149.9,149.705,149.715,354000000.0
2009-05-26 08:54:00,149.71,149.84,149.695,149.84,342400000.0
2009-05-26 08:55:00,149.84,149.87,149.79,149.845,177400000.0
2009-05-26 08:56:00,149.845,149.96,149.845,149.94,208000000.0
2009-05-26 08:57:00,149.93,149.95,149.865,149.94,247600000.0
2009-05-26 08:58:00,149.94,150.01,149.905,150.01,274800000.0
2009-05-26 08:59:00,150.0,150.04,149.9,149.9,401600000.0
2009-05-26 09:00:00,149.89,149.99,149.87,149.985,464600000.0
2009-05-26 09:01:00,149.995,150.085,149.955,149.985,353000000.0
2009-05-26 09:02:00,149.99,150.01,149.935,149.96,405400000.0
2009-05-26 09:03:00,149.95,149.99,149.865,149.985,327600000.0
2009-05-26 09:04:00,149.99,150.015,149.86,149.88,499600001.0
2009-05-26 09:05:00,149.89,149.91,149.805,149.81,363200000.0
2009-05-26 09:06:00,149.81,149.945,149.81,149.87,555800000.0
2009-05-26 09:07:00,149.87,149.96,149.86,149.95,495200000.0
2009-05-26 09:08:00,149.955,150.055,149.95,150.025,394400000.0
2009-05-26 09:09:00,150.03,150.03,149.87,149.875,576800000.0
2009-05-26 09:10:00,149.875,149.96,149.875,149.955,592800000.0
2009-05-26 09:11:00,149.95,150.01,149.905,149.92,308200000.0
2009-05-26 09:12:00,149.905,150.035,149.905,150.005,470200000.0
2009-05-26 09:13:00,149.995,150.045,149.96,150.0,439600000.0
2009-05-26 09:14:00,150.005,150.04,149.985,150.035,394400000.0
2009-05-26 09:15:00,150.035,150.055,149.995,150.02,368000000.0
2009-05-26 09:16:00,150.025,150.06,150.015,150.045,203200000.0
2009-05-26 09:17:00,150.055,150.07,150.035,150.055,218600000.0
2009-05-26 09:18:00,150.055,150.085,150.005,150.08,275600000.0
2009-05-26 09:19:00,150.07,150.08,149.96,150.025,323400000.0
2009-05-26 09:20:00,150.03,150.125,149.97,150.125,520200000.0
2009-05-26 09:21:00,150.12,150.12,150.0,150.045,447200000.0
2009-05-26 09:22:00,150.05,150.175,150.05,150.14,581000000.0
2009-05-26 09:23:00,150.155,150.165,150.14,150.16,412800000.0
2009-05-26 09:24:00,150.16,150.215,150.13,150.14,579200000.0
2009-05-26 09:25:00,150.125,150.15,150.09,150.13,622599999.0
2009-05-26 09:26:00,150.135,150.135,150.06,150.06,471800000.0
2009-05-26 09:27:00,150.06,150.1,149.99,150.025,666800000.0
2009-05-26 09:28:00,150.025,150.035,149.99,150.025,297200000.0
2009-05-26 09:29:00,150.04,150.06,149.94,149.985,452200000.0
2009-05-26 09:30:00,149.985,150.03,149.95,149.95,371000000.0
2009-05-26 09:31:00,149.95,150.075,149.95,150.04,431400000.0
2009-05-26 09:32:00,150.04,150.04,149.93,149.95,547400000.0
2009-05-26 09:33:00,149.94,150.05,149.93,150.045,394400000.0
2009-05-26 09:34:00,150.03,150.035,150.005,150.005,512200000.0
2009-05-26 09:35:00,150.005,150.01,149.935,149.965,353400000.0
2009-05-26 09:36:00,149.965,150.085,149.965,150.075,552600000.0
2009-05-26 09:37:00,150.075,150.095,150.055,150.07,349800000.0
2009-05-26 09:38:00,150.065,150.065,150.005,150.02,199600000.0
2009-05-26 09:39:00,150.03,150.05,149.99,150.025,511399999.0
2009-05-26 09:40:00,150.025,150.03,149.995,150.005,130200000.0
2009-05-26 09:41:00,149.99,150.01,149.965,149.98,218400000.0
2009-05-26 09:42:00,149.985,150.005,149.985,150.005,105200000.0
2009-05-26 09:43:00,150.005,150.005,149.85,149.855,305400000.0
2009-05-26 09:44:00,149.855,149.935,149.855,149.915,251300000.0
2009-05-26 09:45:00,149.925,149.955,149.925,149.95,155400000.0
2009-05-26 09:46:00,149.96,149.96,149.875,149.905,285000000.0
2009-05-26 09:47:00,149.905,149.935,149.835,149.92,250800000.0
2009-05-26 09:48:00,149.91,150.025,149.905,150.025,454800000.0
2009-05-26 09:49:00,150.025,150.085,150.0,150.085,383000000.0
2009-05-26 09:50:00,150.085,150.085,149.97,149.97,396200000.0
2009-05-26 09:51:00,149.97,150.01,149.96,149.99,329800000.0
2009-05-26 09:52:00,149.985,150.02,149.96,149.985,367400000.0
2009-05-26 09:53:00,149.98,150.05,149.98,150.025,330200000.0
2009-05-26 09:54:00,150.025,150.055,149.98,150.0,210000000.0
2009-05-26 09:55:00,150.005,150.025,149.975,149.975,219200000.0
2009-05-26 09:56:00,149.975,149.98,149.895,149.925,359000000.0
2009-05-26 09:57:00,149.91,149.96,149.9,149.95,193400000.0
2009-05-26 09:58:00,149.945,149.955,149.905,149.945,494999999.0
2009-05-26 09:59:00,149.94,149.965,149.88,149.95,446200000.0
2009-05-26 10:00:00,149.95,149.995,149.915,149.995,390800000.0
2009-05-26 10:01:00,149.995,150.025,149.98,149.995,335000000.0
2009-05-26 10:02:00,149.995,150.08,149.995,150.05,824000003.0
2009-05-26 10:03:00,150.05,150.05,150.005,150.04,271200001.0
2009-05-26 10:04:00,150.04,150.04,149.98,149.985,204200000.0
2009-05-26 10:05:00,149.99,150.01,149.93,149.945,479400000.0
2009-05-26 10:06:00,149.94,149.975,149.855,149.94,445600000.0
2009-05-26 10:07:00,149.935,149.955,149.905,149.93,440000000.0
2009-05-26 10:08:00,149.93,149.96,149.9,149.9,381400000.0
2009-05-26 10:09:00,149.9,149.92,149.815,149.825,477600002.0
2009-05-26 10:10:00,149.825,149.86,149.79,149.85,881200004.0
2009-05-26 10:11:00,149.845,149.915,149.84,149.9,392400000.0
2009-05-26 10:12:00,149.895,149.975,149.88,149.97,675800000.0
2009-05-26 10:13:00,149.97,149.97,149.785,149.805,579400001.0
2009-05-26 10:14:00,149.8,149.82,149.775,149.795,884399998.0
2009-05-26 10:15:00,149.795,149.795,149.72,149.73,688600001.0
2009-05-26 10:16:00,149.725,149.79,149.69,149.79,494000000.0
2009-05-26 10:17:00,149.795,149.88,149.79,149.875,602800000.0
2009-05-26 10:18:00,149.875,149.925,149.855,149.91,407800001.0
2009-05-26 10:19:00,149.91,149.93,149.9,149.925,397200000.0
2009-05-26 10:20:00,149.915,149.915,149.85,149.865,495000000.0
2009-05-26 10:21:00,149.865,149.93,149.86,149.92,350400000.0
2009-05-26 10:22:00,149.92,149.935,149.87,149.93,765800000.0
2009-05-26 10:23:00,149.93,150.065,149.925,150.03,667399999.0
2009-05-26 10:24:00,150.035,150.13,150.035,150.055,875200000.0
2009-05-26 10:25:00,150.055,150.08,149.99,150.07,610600001.0
2009-05-26 10:26:00,150.065,150.105,150.025,150.045,661000001.0
2009-05-26 10:27:00,150.045,150.045,150.005,150.02,406400000.0
2009-05-26 10:28:00,150.015,150.04,149.96,150.025,588800000.0
2009-05-26 10:29:00,150.025,150.055,149.98,150.0,830399998.0
2009-05-26 10:30:00,150.0,150.08,150.0,150.045,382800000.0
2009-05-26 10:31:00,150.055,150.075,149.88,149.88,591400000.0
2009-05-26 10:32:00,149.88,149.94,149.88,149.93,488800000.0
2009-05-26 10:33:00,149.93,149.93,149.835,149.92,327600000.0
2009-05-26 10:34:00,149.92,149.995,149.88,149.925,355400001.0
2009-05-26 10:35:00,149.92,149.99,149.91,149.97,423600000.0
2009-05-26 10:36:00,149.97,150.005,149.945,149.985,338400000.0
2009-05-26 10:37:00,149.985,150.005,149.905,149.905,263200000.0
2009-05-26 10:38:00,149.905,149.975,149.885,149.965,253000000.0
2009-05-26 10:39:00,149.96,149.96,149.87,149.87,142200000.0
2009-05-26 10:40:00,149.87,149.935,149.75,149.795,427800000.0
2009-05-26 10:41:00,149.795,149.855,149.67,149.685,486800000.0
2009-05-26 10:42:00,149.66,149.71,149.565,149.65,633400000.0
2009-05-26 10:43:00,149.65,149.67,149.625,149.67,313600000.0
2009-05-26 10:44:00,149.685,149.76,149.63,149.745,596800000.0
2009-05-26 10:45:00,149.745,149.745,149.7,149.7,343200000.0
2009-05-26 10:46:00,149.7,149.7,149.57,149.65,632999999.0
2009-05-26 10:47:00,149.645,149.765,149.64,149.74,624000000.0
2009-05-26 10:48:00,149.74,149.74,149.705,149.74,570200000.0
2009-05-26 10:49:00,149.735,149.735,149.68,149.71,491600000.0
2009-05-26 10:50:00,149.71,149.74,149.695,149.74,493200001.0
2009-05-26 10:51:00,149.735,149.74,149.705,149.735,492800000.0
2009-05-26 10:52:00,149.72,149.805,149.71,149.8,519200000.0
2009-05-26 10:53:00,149.795,149.835,149.795,149.81,430000001.0
2009-05-26 10:54:00,149.81,149.86,149.73,149.75,617800000.0
2009-05-26 10:55:00,149.75,149.78,149.74,149.775,578400000.0
2009-05-26 10:56:00,149.775,149.8,149.77,149.78,754800000.0
2009-05-26 10:57:00,149.77,149.77,149.705,149.765,486400000.0
2009-05-26 10:58:00,149.765,149.765,149.74,149.75,285200000.0
2009-05-26 10:59:00,149.75,149.75,149.625,149.625,575600000.0
2009-05-26 11:00:00,149.625,149.625,149.57,149.575,546800000.0
2009-05-26 11:01:00,149.57,149.655,149.565,149.63,515000000.0
2009-05-26 11:02:00,149.63,149.68,149.61,149.645,605999999.0
2009-05-26 11:03:00,149.64,149.695,149.64,149.68,712200000.0
2009-05-26 11:04:00,149.675,149.73,149.66,149.705,368000000.0
2009-05-26 11:05:00,149.7,149.77,149.69,149.7,718800000.0
2009-05-26 11:06:00,149.695,149.89,149.69,149.875,643800000.0
2009-05-26 11:07:00,149.875,149.96,149.74,149.835,642600000.0
2009-05-26 11:08:00,149.835,149.89,149.82,149.89,290600000.0
2009-05-26 11:09:00,149.895,149.93,149.86,149.895,679800002.0
2009-05-26 11:10:00,149.885,149.94,149.875,149.92,792200000.0
2009-05-26 11:11:00,149.92,149.99,149.875,149.99,708200001.0
2009-05-26 11:12:00,149.99,150.06,149.97,150.05,845799999.0
2009-05-26 11:13:00,150.055,150.11,150.035,150.055,264600000.0
2009-05-26 11:14:00,150.06,150.065,149.925,150.055,594000000.0
2009-05-26 11:15:00,150.055,150.075,149.94,149.96,648400000.0
2009-05-26 11:16:00,149.965,150.045,149.96,149.99,615200000.0
2009-05-26 11:17:00,150.005,150.035,149.93,150.035,691800000.0
2009-05-26 11:18:00,150.035,150.045,149.99,150.02,809800001.0
2009-05-26 11:19:00,150.025,150.17,150.025,150.155,454000001.0
2009-05-26 11:20:00,150.15,150.175,150.12,150.175,369800000.0
2009-05-26 11:21:00,150.165,150.245,150.14,150.225,150600000.0
2009-05-26 11:22:00,150.215,150.225,150.18,150.18,506600000.0
2009-05-26 11:23:00,150.175,150.185,150.13,150.145,662000000.0
2009-05-26 11:24:00,150.145,150.17,150.095,150.095,520400000.0
2009-05-26 11:25:00,150.09,150.095,149.995,150.015,671000000.0
2009-05-26 11:26:00,150.015,150.045,149.895,149.975,472800000.0
2009-05-26 11:27:00,149.975,150.02,149.97,150.005,521400000.0
2009-05-26 11:28:00,150.005,150.005,149.975,149.975,552200000.0
2009-05-26 11:29:00,149.975,150.02,149.91,150.0,424400000.0
2009-05-26 11:30:00,150.005,150.075,149.95,149.96,297000000.0
2009-05-26 11:31:00,149.96,149.96,149.91,149.915,348400000.0
2009-05-26 11:32:00,149.9,149.945,149.855,149.86,442000000.0
2009-05-26 11:33:00,149.86,149.89,149.855,149.89,648200000.0
2009-05-26 11:34:00,149.895,149.95,149.89,149.945,365000000.0
2009-05-26 11:35:00,149.945,150.025,149.905,149.905,367800000.0
2009-05-26 11:36:00,149.905,149.945,149.905,149.945,207800000.0
2009-05-26 11:37:00,149.95,149.95,149.91,149.915,250200000.0
2009-05-26 11:38:00,149.915,150.03,149.915,150.005,351800000.0
2009-05-26 11:39:00,150.015,150.085,150.005,150.015,819800000.0
2009-05-26 11:40:00,150.02,150.18,150.02,150.18,516400000.0
2009-05-26 11:41:00,150.185,150.22,150.14,150.155,474400000.0
2009-05-26 11:42:00,150.15,150.17,150.12,150.125,530200000.0
2009-05-26 11:43:00,150.13,150.145,150.11,150.115,364800000.0
2009-05-26 11:44:00,150.12,150.23,150.12,150.23,626200000.0
2009-05-26 11:45:00,150.23,150.23,150.115,150.125,573400000.0
2009-05-26 11:46:00,150.115,150.15,150.035,150.035,481400000.0
2009-05-26 11:47:00,150.035,150.17,150.015,150.17,531800002.0
2009-05-26 11:48:00,150.185,150.27,150.14,150.205,706299999.0
2009-05-26 11:49:00,150.195,150.265,150.175,150.225,527000001.0
2009-05-26 11:50:00,150.22,150.245,150.205,150.205,655800001.0
2009-05-26 11:51:00,150.205,150.23,150.165,150.19,378200000.0
2009-05-26 11:52:00,150.195,150.205,150.155,150.2,673600001.0
2009-05-26 11:53:00,150.195,150.25,150.17,150.25,623600001.0
2009-05-26 11:54:00,150.245,150.325,150.24,150.325,418600000.0
2009-05-26 11:55:00,150.325,150.385,150.285,150.35,500000000.0
2009-05-26 11:56:00,150.355,150.395,150.34,150.36,381200001.0
2009-05-26 11:57:00,150.365,150.37,150.33,150.34,353000000.0
2009-05-26 11:58:00,150.34,150.34,150.3,150.31,688600001.0
2009-05-26 11:59:00,150.31,150.325,150.305,150.305,219200000.0
2009-05-26 12:00:00,150.305,150.325,150.275,150.325,628600001.0
2009-05-26 12:01:00,150.325,150.325,150.235,150.245,370000000.0
2009-05-26 12:02:00,150.255,150.265,150.135,150.16,485600000.0
2009-05-26 12:03:00,150.165,150.22,150.165,150.21,154399999.0
2009-05-26 12:04:00,150.205,150.22,150.175,150.175,484800000.0
2009-05-26 12:05:00,150.235,150.275,150.235,150.255,224400000.0
2009-05-26 12:06:00,150.255,150.29,150.255,150.27,374200001.0
2009-05-26 12:07:00,150.27,150.27,150.15,150.15,573000000.0
2009-05-26 12:08:00,150.15,150.155,150.11,150.15,281200000.0
2009-05-26 12:09:00,150.16,150.17,150.12,150.145,237800000.0
2009-05-26 12:10:00,150.14,150.145,150.125,150.135,120800000.0
2009-05-26 12:11:00,150.13,150.135,150.075,150.12,458400000.0
2009-05-26 12:12:00,150.11,150.135,150.1,150.13,486800000.0
2009-05-26 12:13:00,150.13,150.185,150.075,150.09,372200000.0
2009-05-26 12:14:00,150.09,150.13,150.075,150.08,165800000.0
2009-05-26 12:15:00,150.085,150.1,150.015,150.035,609200000.0
2009-05-26 12:16:00,150.04,150.105,150.02,150.04,931000000.0
2009-05-26 12:17:00,150.03,150.055,150.005,150.02,412600002.0
2009-05-26 12:18:00,150.02,150.02,149.955,149.955,651000000.0
2009-05-26 12:19:00,149.955,150.015,149.955,150.015,311200000.0
2009-05-26 12:20:00,150.015,150.015,149.985,150.015,103600000.0
2009-05-26 12:21:00,150.015,150.03,149.985,150.005,168000000.0
2009-05-26 12:22:00,150.005,150.02,149.97,149.98,480200000.0
2009-05-26 12:23:00,149.975,150.02,149.92,149.995,796400000.0
2009-05-26 12:24:00,150.0,150.025,149.94,149.955,344800000.0
2009-05-26 12:25:00,149.96,150.025,149.95,150.005,192800000.0
2009-05-26 12:26:00,150.005,150.045,149.965,150.035,432200000.0
2009-05-26 12:27:00,150.025,150.05,150.01,150.035,209400000.0
2009-05-26 12:28:00,150.03,150.045,149.935,149.97,255000000.0
2009-05-26 12:29:00,149.975,150.015,149.955,150.01,104400000.0
2009-05-26 12:30:00,150.005,150.065,150.005,150.035,258400000.0
2009-05-26 12:31:00,150.035,150.035,149.94,149.945,226000000.0
2009-05-26 12:32:00,149.94,149.95,149.815,149.895,215400000.0
2009-05-26 12:33:00,149.89,149.95,149.88,149.92,486599999.0
2009-05-26 12:34:00,149.92,149.98,149.92,149.955,690000001.0
2009-05-26 12:35:00,149.925,149.98,149.92,149.97,471800000.0
2009-05-26 12:36:00,149.975,149.98,149.9,149.905,345600000.0
2009-05-26 12:37:00,149.905,149.99,149.905,149.97,136000000.0
2009-05-26 12:38:00,149.97,149.99,149.9,149.955,173800000.0
2009-05-26 12:39:00,149.95,150.005,149.87,149.995,467400000.0
2009-05-26 12:40:00,149.995,149.995,149.91,149.93,536600001.0
2009-05-26 12:41:00,149.9,149.91,149.83,149.895,580600001.0
2009-05-26 12:42:00,149.89,149.955,149.88,149.95,934600005.0
2009-05-26 12:43:00,149.95,149.97,149.905,149.905,483600000.0
2009-05-26 12:44:00,149.9,149.93,149.795,149.795,756600000.0
2009-05-26 12:45:00,149.79,149.825,149.685,149.685,621800001.0
2009-05-26 12:46:00,149.685,149.785,149.64,149.74,391400000.0
2009-05-26 12:47:00,149.74,149.795,149.74,149.775,247200000.0
2009-05-26 12:48:00,149.775,149.905,149.77,149.885,307200000.0
2009-05-26 12:49:00,149.89,149.9,149.83,149.875,316400000.0
2009-05-26 12:50:00,149.88,150.085,149.87,149.945,570300000.0
2009-05-26 12:51:00,149.945,149.995,149.905,149.985,681400000.0
2009-05-26 12:52:00,149.98,150.13,149.975,150.13,668000000.0
2009-05-26 12:53:00,150.135,150.135,150.055,150.125,696650000.0
2009-05-26 12:54:00,150.125,150.16,150.1,150.12,951600000.0
2009-05-26 12:55:00,150.11,150.12,150.015,150.03,915000001.0
2009-05-26 12:56:00,150.03,150.08,150.025,150.06,792400001.0
2009-05-26 12:57:00,150.06,150.145,150.055,150.135,699200000.0
2009-05-26 12:58:00,150.135,150.16,150.08,150.125,360400000.0
2009-05-26 12:59:00,150.135,150.235,150.13,150.21,452800000.0
2009-05-26 13:00:00,150.205,150.23,150.17,150.205,326200000.0
2009-05-26 13:01:00,150.2,150.235,150.195,150.235,398800000.0
2009-05-26 13:02:00,150.25,150.25,150.205,150.23,471600000.0
2009-05-26 13:03:00,150.23,150.275,150.205,150.205,390400000.0
2009-05-26 13:04:00,150.205,150.36,150.205,150.325,593200001.0
2009-05-26 13:05:00,150.31,150.32,150.21,150.22,528200000.0
2009-05-26 13:06:00,150.21,150.275,150.21,150.225,500000000.0
2009-05-26 13:07:00,150.225,150.235,150.19,150.195,339400000.0
2009-05-26 13:08:00,150.195,150.21,150.165,150.175,105400000.0
2009-05-26 13:09:00,150.175,150.215,150.155,150.215,169399999.0
2009-05-26 13:10:00,150.215,150.25,150.205,150.245,443200001.0
2009-05-26 13:11:00,150.25,150.345,150.235,150.32,525400000.0
2009-05-26 13:12:00,150.32,150.32,150.255,150.29,503200000.0
2009-05-26 13:13:00,150.29,150.345,150.275,150.295,1080600003.0
2009-05-26 13:14:00,150.295,150.365,150.285,150.335,424799999.0
2009-05-26 13:15:00,150.345,150.455,150.345,150.405,246200000.0
2009-05-26 13:16:00,150.395,150.48,150.385,150.395,350800000.0
2009-05-26 13:17:00,150.4,150.405,150.375,150.38,396000000.0
2009-05-26 13:18:00,150.38,150.39,150.34,150.37,392800000.0
2009-05-26 13:19:00,150.37,150.37,150.325,150.345,183100000.0
2009-05-26 13:20:00,150.345,150.38,150.33,150.36,421200000.0
2009-05-26 13:21:00,150.37,150.375,150.315,150.315,223800000.0
2009-05-26 13:22:00,150.315,150.325,150.245,150.275,437200000.0
2009-05-26 13:23:00,150.275,150.315,150.275,150.305,354600000.0
2009-05-26 13:24:00,150.275,150.285,150.25,150.265,350800001.0
2009-05-26 13:25:00,150.27,150.305,150.27,150.285,319000000.0
2009-05-26 13:26:00,150.295,150.315,150.27,150.27,391800000.0
2009-05-26 13:27:00,150.27,150.4,150.265,150.39,362800000.0
2009-05-26 13:28:00,150.39,150.405,150.305,150.325,489600000.0
2009-05-26 13:29:00,150.33,150.36,150.265,150.345,419800000.0
2009-05-26 13:30:00,150.345,150.345,150.26,150.285,419400000.0
2009-05-26 13:31:00,150.28,150.31,150.26,150.285,452799999.0
2009-05-26 13:32:00,150.28,150.355,150.275,150.355,482200001.0
2009-05-26 13:33:00,150.355,150.365,150.305,150.325,370600000.0
2009-05-26 13:34:00,150.325,150.335,150.28,150.325,488400000.0
2009-05-26 13:35:00,150.325,150.325,150.3,150.32,221800000.0
2009-05-26 13:36:00,150.325,150.365,150.315,150.345,228600003.0
2009-05-26 13:37:00,150.34,150.4,150.34,150.395,184600000.0
2009-05-26 13:38:00,150.41,150.415,150.39,150.395,124400000.0
2009-05-26 13:39:00,150.395,150.4,150.375,150.38,483200000.0
2009-05-26 13:40:00,150.38,150.445,150.38,150.435,422800000.0
2009-05-26 13:41:00,150.445,150.475,150.43,150.465,128000000.0
2009-05-26 13:42:00,150.46,150.485,150.385,150.395,197600000.0
2009-05-26 13:43:00,150.395,150.415,150.33,150.375,203800000.0
2009-05-26 13:44:00,150.375,150.535,150.37,150.515,496600000.0
2009-05-26 13:45:00,150.515,150.59,150.51,150.58,401400000.0
2009-05-26 13:46:00,150.58,150.695,150.58,150.63,639800000.0
2009-05-26 13:47:00,150.63,150.63,150.535,150.545,336200000.0
2009-05-26 13:48:00,150.545,150.585,150.525,150.525,452200000.0
2009-05-26 13:49:00,150.54,150.565,150.505,150.555,420600000.0
2009-05-26 13:50:00,150.555,150.645,150.545,150.545,692200000.0
2009-05-26 13:51:00,150.545,150.585,150.545,150.57,387200000.0
2009-05-26 13:52:00,150.57,150.585,150.525,150.525,179200000.0
2009-05-26 13:53:00,150.53,150.565,150.525,150.53,382200000.0
2009-05-26 13:54:00,150.54,150.575,150.53,150.54,505800000.0
2009-05-26 13:55:00,150.55,150.68,150.54,150.62,750800000.0
2009-05-26 13:56:00,150.62,150.62,150.58,150.58,573800000.0
2009-05-26 13:57:00,150.58,150.62,150.555,150.57,431800002.0
2009-05-26 13:58:00,150.575,150.615,150.565,150.58,614999997.0
2009-05-26 13:59:00,150.58,150.645,150.56,150.64,622400000.0
2009-05-26 14:00:00,150.64,150.725,150.625,150.625,626400000.0
2009-05-26 14:01:00,150.63,150.735,150.62,150.735,409600000.0
2009-05-26 14:02:00,150.76,150.81,150.745,150.77,239400000.0
2009-05-26 14:03:00,150.76,150.765,150.65,150.715,733300000.0
2009-05-26 14:04:00,150.715,150.73,150.635,150.66,430600000.0
2009-05-26 14:05:00,150.66,150.74,150.635,150.73,448200000.0
2009-05-26 14:06:00,150.73,150.735,150.66,150.685,454200000.0
2009-05-26 14:07:00,150.68,150.715,150.675,150.715,507200000.0
2009-05-26 14:08:00,150.72,150.72,150.65,150.67,387600000.0
2009-05-26 14:09:00,150.67,150.71,150.63,150.66,630800000.0
2009-05-26 14:10:00,150.655,150.71,150.65,150.7,351000001.0
2009-05-26 14:11:00,150.695,150.73,150.675,150.685,286800000.0
2009-05-26 14:12:00,150.685,150.695,150.615,150.625,295400000.0
2009-05-26 14:13:00,150.62,150.72,150.605,150.71,423400000.0
2009-05-26 14:14:00,150.71,150.73,150.62,150.7,601800000.0
2009-05-26 14:15:00,150.715,150.75,150.665,150.735,494200000.0
2009-05-26 14:16:00,150.735,150.75,150.7,150.7,387800000.0
2009-05-26 14:17:00,150.705,150.71,150.615,150.62,668000000.0
2009-05-26 14:18:00,150.62,150.645,150.6,150.6,775600000.0
2009-05-26 14:19:00,150.6,150.63,150.57,150.62,380400000.0
2009-05-26 14:20:00,150.62,150.695,150.59,150.695,444600000.0
2009-05-26 14:21:00,150.695,150.735,150.665,150.7,433800001.0
2009-05-26 14:22:00,150.695,150.715,150.67,150.68,354600000.0
2009-05-26 14:23:00,150.68,150.685,150.645,150.655,547400000.0
2009-05-26 14:24:00,150.67,150.725,150.67,150.72,265200000.0
2009-05-26 14:25:00,150.715,150.735,150.635,150.665,518800000.0
2009-05-26 14:26:00,150.655,150.655,150.525,150.535,299000000.0
2009-05-26 14:27:00,150.535,150.59,150.53,150.53,406600000.0
2009-05-26 14:28:00,150.54,150.57,150.52,150.535,523400000.0
2009-05-26 14:29:00,150.535,150.55,150.51,150.545,603200002.0
2009-05-26 14:30:00,150.545,150.58,150.465,150.465,509400000.0
2009-05-26 14:31:00,150.465,150.505,150.46,150.495,377400004.0
2009-05-26 14:32:00,150.495,150.52,150.485,150.51,403800000.0
2009-05-26 14:33:00,150.51,150.52,150.44,150.455,367600000.0
2009-05-26 14:34:00,150.45,150.46,150.38,150.385,471400000.0
2009-05-26 14:35:00,150.385,150.4,150.34,150.365,527800001.0
2009-05-26 14:36:00,150.37,150.38,150.31,150.335,328800000.0
2009-05-26 14:37:00,150.335,150.375,150.31,150.315,376800000.0
2009-05-26 14:38:00,150.315,150.335,150.3,150.33,180200000.0
2009-05-26 14:39:00,150.335,150.335,150.305,150.31,177600000.0
2009-05-26 14:40:00,150.315,150.335,150.265,150.28,400000000.0
2009-05-26 14:41:00,150.285,150.29,150.265,150.285,288600000.0
2009-05-26 14:42:00,150.285,150.33,150.285,150.32,450000000.0
2009-05-26 14:43:00,150.32,150.35,150.3,150.35,322599999.0
2009-05-26 14:44:00,150.35,150.35,150.31,150.32,387600000.0
2009-05-26 14:45:00,150.32,150.43,150.32,150.395,584800000.0
2009-05-26 14:46:00,150.395,150.395,150.34,150.38,309200000.0
2009-05-26 14:47:00,150.38,150.43,150.37,150.39,226200000.0
2009-05-26 14:48:00,150.4,150.4,150.31,150.32,255800000.0
2009-05-26 14:49:00,150.295,150.33,150.28,150.305,325200000.0
2009-05-26 14:50:00,150.305,150.305,150.225,150.26,373200000.0
2009-05-26 14:51:00,150.26,150.275,150.18,150.185,807000001.0
2009-05-26 14:52:00,150.18,150.18,150.08,150.175,422000000.0
2009-05-26 14:53:00,150.16,150.21,150.16,150.205,304400000.0
2009-05-26 14:54:00,150.195,150.22,150.175,150.215,625000000.0
2009-05-26 14:55:00,150.22,150.25,150.205,150.205,516400000.0
2009-05-26 14:56:00,150.205,150.21,150.135,150.135,396600000.0
2009-05-26 14:57:00,150.135,150.175,150.125,150.17,380800000.0
2009-05-26 14:58:00,150.17,150.19,150.14,150.18,309200000.0
2009-05-26 14:59:00,150.18,150.215,150.165,150.175,197200000.0
2009-05-26 15:00:00,150.18,150.2,150.115,150.135,219200000.0
2009-05-26 15:01:00,150.135,150.16,150.09,150.09,99800000.0
2009-05-26 15:02:00,150.1,150.115,150.095,150.105,161000000.0
2009-05-26 15:03:00,150.105,150.135,150.08,150.085,714200000.0
2009-05-26 15:04:00,150.085,150.085,149.99,149.995,594200000.0
2009-05-26 15:05:00,149.99,150.005,149.92,149.935,426000001.0
2009-05-26 15:06:00,149.935,149.97,149.935,149.95,273200000.0
2009-05-26 15:07:00,149.945,150.0,149.94,150.0,256800000.0
2009-05-26 15:08:00,150.0,150.09,150.0,150.085,476400000.0
2009-05-26 15:09:00,150.09,150.095,150.04,150.04,491000000.0
2009-05-26 15:10:00,150.03,150.035,149.95,149.95,483400000.0
2009-05-26 15:11:00,149.95,149.985,149.95,149.98,488199999.0
2009-05-26 15:12:00,149.98,150.01,149.97,149.985,544800000.0
2009-05-26 15:13:00,149.985,149.985,149.895,149.9,743400015.0
2009-05-26 15:14:00,149.9,149.95,149.9,149.945,753400018.0
2009-05-26 15:15:00,149.95,149.97,149.935,149.96,572800000.0
2009-05-26 15:16:00,149.96,150.0,149.94,149.97,560000000.0
2009-05-26 15:17:00,149.965,149.985,149.92,149.955,436000000.0
2009-05-26 15:18:00,149.96,149.97,149.9,149.91,536199999.0
2009-05-26 15:19:00,149.91,149.93,149.87,149.9,582100007.0
2009-05-26 15:20:00,149.865,149.865,149.8,149.815,477200000.0
2009-05-26 15:21:00,149.815,149.895,149.815,149.885,229200000.0
2009-05-26 15:22:00,149.89,149.955,149.89,149.915,245800000.0
2009-05-26 15:23:00,149.915,149.945,149.905,149.905,172200000.0
2009-05-26 15:24:00,149.91,149.91,149.87,149.87,333000000.0
2009-05-26 15:25:00,149.87,149.88,149.85,149.865,392400000.0
2009-05-26 15:26:00,149.865,149.885,149.84,149.855,349000000.0
2009-05-26 15:27:00,149.855,149.87,149.795,149.815,442600000.0
2009-05-26 15:28:00,149.81,149.845,149.8,149.8,262200000.0
2009-05-26 15:29:00,149.8,149.83,149.795,149.825,156400000.0
2009-05-26 15:30:00,149.82,149.905,149.815,149.89,432000000.0
2009-05-26 15:31:00,149.895,150.0,149.895,149.99,513600000.0
2009-05-26 15:32:00,149.99,150.04,149.985,150.015,463000000.0
2009-05-26 15:33:00,150.025,150.065,149.98,150.02,461600000.0
2009-05-26 15:34:00,150.025,150.045,149.98,149.995,264400000.0
2009-05-26 15:35:00,149.98,150.05,149.97,150.04,387600000.0
2009-05-26 15:36:00,150.025,150.095,150.02,150.085,429600000.0
2009-05-26 15:37:00,150.085,150.17,150.065,150.095,450800000.0
2009-05-26 15:38:00,150.095,150.13,150.065,150.1,650399998.0
2009-05-26 15:39:00,150.095,150.115,150.09,150.11,565000000.0
2009-05-26 15:40:00,150.11,150.17,150.105,150.155,495000000.0
2009-05-26 15:41:00,150.17,150.195,150.105,150.14,437400000.0
2009-05-26 15:42:00,150.145,150.235,150.145,150.195,406600000.0
2009-05-26 15:43:00,150.195,150.29,150.185,150.25,639800000.0
2009-05-26 15:44:00,150.255,150.27,150.195,150.235,710200000.0
2009-05-26 15:45:00,150.235,150.27,150.225,150.255,749800000.0
2009-05-26 15:46:00,150.25,150.34,150.25,150.3,440800000.0
2009-05-26 15:47:00,150.295,150.35,150.25,150.3,326600000.0
2009-05-26 15:48:00,150.295,150.3,150.225,150.235,631800000.0
2009-05-26 15:49:00,150.235,150.24,150.145,150.17,556899999.0
2009-05-26 15:50:00,150.17,150.185,150.11,150.165,573400000.0
2009-05-26 15:51:00,150.165,150.26,150.16,150.26,609200000.0
2009-05-26 15:52:00,150.26,150.33,150.255,150.28,656200000.0
2009-05-26 15:53:00,150.26,150.29,150.195,150.2,681600000.0
2009-05-26 15:54:00,150.2,150.205,150.145,150.145,519400001.0
2009-05-26 15:55:00,150.145,150.19,150.145,150.18,692600001.0
2009-05-26 15:56:00,150.19,150.265,150.165,150.21,877800000.0
2009-05-26 15:57:00,150.215,150.285,150.215,150.26,734200001.0
2009-05-26 15:58:00,150.27,150.28,150.235,150.26,737200000.0
2009-05-26 15:59:00,150.26,150.4,150.255,150.375,473200000.0
2009-05-26 16:00:00,150.37,150.715,150.37,150.61,483000000.0
2009-05-26 16:01:00,150.605,150.68,150.605,150.635,426400000.0
2009-05-26 16:02:00,150.645,150.74,150.595,150.735,638200000.0
2009-05-26 16:03:00,150.735,150.825,150.73,150.76,581400000.0
2009-05-26 16:04:00,150.765,150.995,150.74,150.96,553000000.0
2009-05-26 16:05:00,150.96,151.015,150.86,150.865,622900000.0
2009-05-26 16:06:00,150.86,150.885,150.795,150.845,671600000.0
2009-05-26 16:07:00,150.845,150.955,150.84,150.895,733200000.0
2009-05-26 16:08:00,150.89,150.95,150.845,150.855,1055400001.0
2009-05-26 16:09:00,150.85,150.86,150.805,150.82,466200000.0
2009-05-26 16:10:00,150.82,150.895,150.795,150.885,815900000.0
2009-05-26 16:11:00,150.89,151.045,150.89,150.995,802199998.0
2009-05-26 16:12:00,150.995,151.1,150.99,151.1,734200000.0
2009-05-26 16:13:00,151.085,151.175,151.085,151.135,658400001.0
2009-05-26 16:14:00,151.135,151.175,151.095,151.175,318500000.0
2009-05-26 16:15:00,151.175,151.29,151.17,151.195,471900000.0
2009-05-26 16:16:00,151.195,151.2,151.1,151.11,689600000.0
2009-05-26 16:17:00,151.095,151.115,151.03,151.075,733600000.0
2009-05-26 16:18:00,151.085,151.1,151.0,151.01,829000000.0
2009-05-26 16:19:00,151.01,151.1,150.975,151.085,847999999.0
2009-05-26 16:20:00,151.085,151.095,150.89,150.895,676500000.0
2009-05-26 16:21:00,150.885,150.905,150.815,150.895,892800000.0
2009-05-26 16:22:00,150.9,150.92,150.845,150.9,868000000.0
2009-05-26 16:23:00,150.91,151.03,150.885,151.03,584600000.0
2009-05-26 16:24:00,151.025,151.095,151.01,151.01,862400000.0
2009-05-26 16:25:00,151.01,151.02,150.85,150.935,561200000.0
2009-05-26 16:26:00,150.93,150.975,150.915,150.96,521400000.0
2009-05-26 16:27:00,150.96,150.96,150.87,150.89,335200000.0
2009-05-26 16:28:00,150.89,150.955,150.89,150.94,476800001.0
2009-05-26 16:29:00,150.945,150.975,150.81,150.965,850000009.0
2009-05-26 16:30:00,150.91,151.055,150.91,151.025,601800000.0
2009-05-26 16:31:00,151.02,151.03,150.945,150.965,642000000.0
2009-05-26 16:32:00,150.965,151.005,150.95,150.965,292200000.0
2009-05-26 16:33:00,150.965,150.975,150.94,150.97,235400000.0
2009-05-26 16:34:00,150.97,150.97,150.895,150.92,810800000.0
2009-05-26 16:35:00,150.92,151.07,150.915,151.06,469200000.0
2009-05-26 16:36:00,151.075,151.105,150.985,150.99,599400000.0
2009-05-26 16:37:00,150.99,151.03,150.97,151.0,507200000.0
2009-05-26 16:38:00,151.0,151.01,150.895,150.9,572000000.0
2009-05-26 16:39:00,150.9,150.945,150.9,150.945,217400000.0
2009-05-26 16:40:00,150.96,151.07,150.955,151.06,361400000.0
2009-05-26 16:41:00,151.06,151.215,151.05,151.165,632862500.0
2009-05-26 16:42:00,151.16,151.225,151.14,151.155,976000000.0
2009-05-26 16:43:00,151.155,151.16,150.985,151.005,674200000.0
2009-05-26 16:44:00,151.02,151.03,150.975,150.98,451400000.0
2009-05-26 16:45:00,150.98,151.015,150.97,150.985,447600000.0
2009-05-26 16:46:00,150.98,151.015,150.945,150.975,483800000.0
2009-05-26 16:47:00,150.975,151.03,150.955,150.975,644000000.0
2009-05-26 16:48:00,150.975,150.99,150.915,150.92,675400000.0
2009-05-26 16:49:00,150.925,150.925,150.8,150.855,712799999.0
2009-05-26 16:50:00,150.855,150.905,150.84,150.9,363600000.0
2009-05-26 16:51:00,150.905,150.945,150.845,150.88,687800000.0
2009-05-26 16:52:00,150.88,150.96,150.855,150.925,650999999.0
2009-05-26 16:53:00,150.935,150.99,150.92,150.985,717400001.0
2009-05-26 16:54:00,151.01,151.04,150.975,150.99,491000000.0
2009-05-26 16:55:00,150.985,150.99,150.86,150.93,657100002.0
2009-05-26 16:56:00,150.93,150.95,150.86,150.905,788200001.0
2009-05-26 16:57:00,150.905,150.965,150.905,150.94,681200000.0
2009-05-26 16:58:00,150.95,150.96,150.87,150.905,506400000.0
2009-05-26 16:59:00,150.915,151.13,150.915,151.115,797000000.0
2009-05-26 17:00:00,151.09,151.125,151.035,151.085,803400000.0
2009-05-26 17:01:00,151.085,151.1,151.04,151.045,929799997.0
2009-05-26 17:02:00,151.04,151.085,150.98,150.985,720000000.0
2009-05-26 17:03:00,150.985,150.995,150.87,150.975,670200000.0
2009-05-26 17:04:00,150.965,151.06,150.96,151.025,633600000.0
2009-05-26 17:05:00,151.025,151.075,151.01,151.07,588400000.0
2009-05-26 17:06:00,151.07,151.105,151.04,151.075,937600000.0
2009-05-26 17:07:00,151.075,151.09,150.97,150.975,642000000.0
2009-05-26 17:08:00,150.975,151.025,150.935,151.01,390400000.0
2009-05-26 17:09:00,151.02,151.03,150.93,150.93,503000001.0
2009-05-26 17:10:00,150.93,150.965,150.92,150.935,437400000.0
2009-05-26 17:11:00,150.935,150.98,150.93,150.955,383400000.0
2009-05-26 17:12:00,150.955,151.025,150.94,150.99,355400000.0
2009-05-26 17:13:00,150.995,151.04,150.985,150.985,407800000.0
2009-05-26 17:14:00,150.985,151.01,150.94,150.94,471800000.0
2009-05-26 17:15:00,150.94,150.98,150.92,150.925,485600000.0
2009-05-26 17:16:00,150.935,150.935,150.86,150.865,561800001.0
2009-05-26 17:17:00,150.865,150.95,150.86,150.945,384400001.0
2009-05-26 17:18:00,150.94,151.07,150.915,151.03,428400000.0
2009-05-26 17:19:00,151.03,151.08,151.005,151.055,594200000.0
2009-05-26 17:20:00,151.055,151.075,151.015,151.06,817000000.0
2009-05-26 17:21:00,151.06,151.105,151.045,151.085,366600000.0
2009-05-26 17:22:00,151.085,151.165,151.055,151.165,443600000.0
2009-05-26 17:23:00,151.155,151.175,151.08,151.17,653600000.0
2009-05-26 17:24:00,151.175,151.22,151.15,151.17,483000000.0
2009-05-26 17:25:00,151.17,151.21,151.155,151.205,373600000.0
2009-05-26 17:26:00,151.205,151.215,151.15,151.165,270000000.0
2009-05-26 17:27:00,151.165,151.19,151.15,151.165,212000000.0
2009-05-26 17:28:00,151.165,151.205,151.13,151.18,495000000.0
2009-05-26 17:29:00,151.185,151.205,151.16,151.18,433600000.0
2009-05-26 17:30:00,151.185,151.275,151.185,151.235,426200000.0
2009-05-26 17:31:00,151.235,151.26,151.165,151.18,643200000.0
2009-05-26 17:32:00,151.175,151.175,151.1,151.16,650000000.0
2009-05-26 17:33:00,151.16,151.17,151.12,151.16,333399999.0
2009-05-26 17:34:00,151.155,151.19,151.125,151.15,274800000.0
2009-05-26 17:35:00,151.135,151.18,151.135,151.175,269400000.0
2009-05-26 17:36:00,151.185,151.185,151.115,151.115,422800000.0
2009-05-26 17:37:00,151.115,151.2,151.115,151.185,370000000.0
2009-05-26 17:38:00,151.19,151.25,151.19,151.205,231600000.0
2009-05-26 17:39:00,151.22,151.24,151.205,151.205,253600000.0
2009-05-26 17:40:00,151.205,151.295,151.205,151.28,510400000.0
2009-05-26 17:41:00,151.28,151.31,151.165,151.215,701800000.0
2009-05-26 17:42:00,151.215,151.28,151.21,151.265,316800000.0
2009-05-26 17:43:00,151.26,151.29,151.25,151.28,412800000.0
2009-05-26 17:44:00,151.275,151.355,151.265,151.35,472000000.0
2009-05-26 17:45:00,151.35,151.35,151.27,151.3,658400001.0
2009-05-26 17:46:00,151.3,151.305,151.27,151.295,504200000.0
2009-05-26 17:47:00,151.29,151.305,151.265,151.3,782600000.0
2009-05-26 17:48:00,151.3,151.345,151.27,151.28,633600000.0
2009-05-26 17:49:00,151.275,151.28,151.25,151.265,396800000.0
2009-05-26 17:50:00,151.265,151.275,151.21,151.225,579400000.0
2009-05-26 17:51:00,151.24,151.26,151.19,151.19,446200001.0
2009-05-26 17:52:00,151.19,151.27,151.15,151.155,747000000.0
2009-05-26 17:53:00,151.16,151.2,151.145,151.175,447800000.0
2009-05-26 17:54:00,151.175,151.18,151.145,151.15,477600000.0
2009-05-26 17:55:00,151.15,151.235,151.145,151.195,450800000.0
2009-05-26 17:56:00,151.19,151.24,151.16,151.235,444200000.0
2009-05-26 17:57:00,151.235,151.27,151.2,151.265,352600000.0
2009-05-26 17:58:00,151.26,151.29,151.205,151.205,565600000.0
2009-05-26 17:59:00,151.205,151.21,151.05,151.075,632400001.0
2009-05-26 18:00:00,151.075,151.13,151.02,151.115,808200000.0
2009-05-26 18:01:00,151.11,151.16,151.1,151.105,483400000.0
2009-05-26 18:02:00,151.105,151.13,151.09,151.095,544000000.0
2009-05-26 18:03:00,151.11,151.12,151.065,151.11,380600000.0
2009-05-26 18:04:00,151.11,151.29,151.11,151.25,533600000.0
2009-05-26 18:05:00,151.24,151.255,151.18,151.18,285400000.0
2009-05-26 18:06:00,151.18,151.185,151.135,151.16,282200000.0
2009-05-26 18:07:00,151.16,151.16,151.115,151.16,690999999.0
2009-05-26 18:08:00,151.16,151.17,151.13,151.17,254800000.0
2009-05-26 18:09:00,151.17,151.18,151.135,151.145,342800000.0
2009-05-26 18:10:00,151.145,151.155,151.12,151.135,722000001.0
2009-05-26 18:11:00,151.135,151.175,151.135,151.17,289200000.0
2009-05-26 18:12:00,151.17,151.2,151.165,151.175,379400000.0
2009-05-26 18:13:00,151.17,151.195,151.165,151.195,65200000.0
2009-05-26 18:14:00,151.195,151.2,151.165,151.165,212000000.0
2009-05-26 18:15:00,151.155,151.155,151.11,151.11,157400000.0
2009-05-26 18:16:00,151.115,151.125,151.075,151.12,235400000.0
2009-05-26 18:17:00,151.115,151.16,151.11,151.12,121800000.0
2009-05-26 18:18:00,151.125,151.15,151.105,151.145,207000000.0
2009-05-26 18:19:00,151.145,151.15,151.135,151.14,114600000.0
2009-05-26 18:20:00,151.14,151.225,151.125,151.14,275600000.0
2009-05-26 18:21:00,151.14,151.19,151.13,151.155,229200000.0
2009-05-26 18:22:00,151.155,151.175,151.145,151.15,269000000.0
2009-05-26 18:23:00,151.15,151.165,151.09,151.105,382600000.0
2009-05-26 18:24:00,151.105,151.13,151.09,151.12,105000000.0
2009-05-26 18:25:00,151.115,151.205,151.115,151.15,227400000.0
2009-05-26 18:26:00,151.155,151.19,151.105,151.12,387400000.0
2009-05-26 18:27:00,151.11,151.175,151.105,151.17,198200000.0
2009-05-26 18:28:00,151.17,151.17,151.125,151.145,160400000.0
2009-05-26 18:29:00,151.14,151.15,151.095,151.11,139000000.0
2009-05-26 18:30:00,151.11,151.11,151.045,151.075,276800000.0
2009-05-26 18:31:00,151.075,151.125,151.07,151.115,313800000.0
2009-05-26 18:32:00,151.115,151.13,151.085,151.105,125400000.0
2009-05-26 18:33:00,151.105,151.12,151.08,151.09,333400000.0
2009-05-26 18:34:00,151.09,151.1,151.075,151.08,154400000.0
2009-05-26 18:35:00,151.08,151.095,151.0,151.025,128200000.0
2009-05-26 18:36:00,151.025,151.135,151.01,151.13,201600000.0
2009-05-26 18:37:00,151.13,151.145,151.105,151.145,311800000.0
2009-05-26 18:38:00,151.145,151.185,151.115,151.13,318400000.0
2009-05-26 18:39:00,151.13,151.16,151.115,151.155,182600000.0
2009-05-26 18:40:00,151.155,151.18,151.14,151.18,190800000.0
2009-05-26 18:41:00,151.175,151.235,151.16,151.22,223800000.0
2009-05-26 18:42:00,151.22,151.22,151.13,151.155,454800000.0
2009-05-26 18:43:00,151.155,151.165,151.135,151.145,178600000.0
2009-05-26 18:44:00,151.14,151.16,151.13,151.15,295000000.0
2009-05-26 18:45:00,151.155,151.165,151.145,151.16,156800000.0
2009-05-26 18:46:00,151.155,151.17,151.155,151.165,156000000.0
2009-05-26 18:47:00,151.17,151.17,151.075,151.115,180800000.0
2009-05-26 18:48:00,151.115,151.145,151.11,151.145,273600000.0
2009-05-26 18:49:00,151.15,151.185,151.135,151.18,242800000.0
2009-05-26 18:50:00,151.185,151.24,151.17,151.22,322600000.0
2009-05-26 18:51:00,151.215,151.235,151.195,151.205,213200000.0
2009-05-26 18:52:00,151.2,151.255,151.2,151.245,178200000.0
2009-05-26 18:53:00,151.245,151.265,151.24,151.265,113600000.0
2009-05-26 18:54:00,151.275,151.28,151.25,151.265,231800000.0
2009-05-26 18:55:00,151.265,151.285,151.23,151.245,84600000.0
2009-05-26 18:56:00,151.245,151.245,151.13,151.145,179800000.0
2009-05-26 18:57:00,151.155,151.2,151.135,151.175,173000000.0
2009-05-26 18:58:00,151.175,151.23,151.175,151.225,232600000.0
2009-05-26 18:59:00,151.22,151.26,151.215,151.25,177600000.0
2009-05-26 19:00:00,151.25,151.265,151.185,151.185,222000000.0
2009-05-26 19:01:00,151.185,151.2,151.135,151.16,236000000.0
2009-05-26 19:02:00,151.15,151.235,151.15,151.22,439199999.0
2009-05-26 19:03:00,151.225,151.23,151.14,151.17,199200000.0
2009-05-26 19:04:00,151.17,151.25,151.16,151.245,121800000.0
2009-05-26 19:05:00,151.27,151.29,151.19,151.2,353000000.0
2009-05-26 19:06:00,151.205,151.265,151.205,151.23,238000000.0
2009-05-26 19:07:00,151.23,151.245,151.22,151.24,227200000.0
2009-05-26 19:08:00,151.23,151.275,151.18,151.18,180000000.0
2009-05-26 19:09:00,151.185,151.225,151.185,151.195,201400000.0
2009-05-26 19:10:00,151.19,151.19,151.16,151.18,86000000.0
2009-05-26 19:11:00,151.185,151.185,151.13,151.14,285600000.0
2009-05-26 19:12:00,151.15,151.195,151.14,151.18,86800000.0
2009-05-26 19:13:00,151.155,151.165,151.135,151.155,187400000.0
2009-05-26 19:14:00,151.17,151.175,151.1,151.105,154800000.0
2009-05-26 19:15:00,151.105,151.125,151.1,151.12,212000000.0
2009-05-26 19:16:00,151.12,151.135,151.11,151.13,152000000.0
2009-05-26 19:17:00,151.14,151.19,151.12,151.19,219600000.0
2009-05-26 19:18:00,151.19,151.255,151.18,151.255,264200000.0
2009-05-26 19:19:00,151.255,151.35,151.25,151.25,301800000.0
2009-05-26 19:20:00,151.25,151.3,151.25,151.26,306800000.0
2009-05-26 19:21:00,151.265,151.275,151.265,151.275,6400000.0
2009-05-26 19:22:00,151.28,151.335,151.275,151.305,199200000.0
2009-05-26 19:23:00,151.305,151.325,151.24,151.27,199000000.0
2009-05-26 19:24:00,151.255,151.255,151.22,151.23,287800000.0
2009-05-26 19:25:00,151.22,151.24,151.21,151.24,193800000.0
2009-05-26 19:26:00,151.24,151.255,151.225,151.225,82000000.0
2009-05-26 19:27:00,151.22,151.22,151.2,151.21,116600000.0
2009-05-26 19:28:00,151.21,151.23,151.21,151.23,151800000.0
2009-05-26 19:29:00,151.23,151.29,151.23,151.26,185200000.0
2009-05-26 19:30:00,151.26,151.31,151.235,151.235,222000000.0
2009-05-26 19:31:00,151.225,151.27,151.225,151.255,266000000.0
2009-05-26 19:32:00,151.27,151.275,151.245,151.255,249600000.0
2009-05-26 19:33:00,151.245,151.255,151.225,151.245,196800000.0
2009-05-26 19:34:00,151.24,151.255,151.23,151.23,150200000.0
2009-05-26 19:35:00,151.23,151.23,151.19,151.19,150400000.0
2009-05-26 19:36:00,151.19,151.205,151.19,151.205,130800000.0
2009-05-26 19:37:00,151.205,151.23,151.205,151.225,282800000.0
2009-05-26 19:38:00,151.225,151.225,151.18,151.19,136800000.0
2009-05-26 19:39:00,151.19,151.205,151.16,151.195,123200000.0
2009-05-26 19:40:00,151.21,151.21,151.17,151.185,171200000.0
2009-05-26 19:41:00,151.18,151.19,151.175,151.19,157200000.0
2009-05-26 19:42:00,151.195,151.22,151.18,151.195,119600000.0
2009-05-26 19:43:00,151.195,151.27,151.19,151.25,338600000.0
2009-05-26 19:44:00,151.25,151.26,151.23,151.23,159800000.0
2009-05-26 19:45:00,151.24,151.3,151.23,151.295,246400000.0
2009-05-26 19:46:00,151.295,151.37,151.295,151.36,269200000.0
2009-05-26 19:47:00,151.36,151.38,151.32,151.355,388200000.0
2009-05-26 19:48:00,151.355,151.43,151.355,151.425,489800000.0
2009-05-26 19:49:00,151.43,151.535,151.43,151.51,480450000.0
2009-05-26 19:50:00,151.52,151.52,151.42,151.43,334600000.0
2009-05-26 19:51:00,151.43,151.44,151.4,151.405,286800000.0
2009-05-26 19:52:00,151.405,151.425,151.4,151.4,184000000.0
2009-05-26 19:53:00,151.4,151.41,151.37,151.39,165600000.0
2009-05-26 19:54:00,151.39,151.405,151.37,151.39,127000000.0
2009-05-26 19:55:00,151.385,151.395,151.36,151.38,202800000.0
2009-05-26 19:56:00,151.38,151.45,151.375,151.43,233400000.0
2009-05-26 19:57:00,151.425,151.49,151.425,151.46,187400000.0
2009-05-26 19:58:00,151.47,151.475,151.435,151.455,223600000.0
2009-05-26 19:59:00,151.46,151.48,151.445,151.455,213600000.0
2009-05-26 20:00:00,151.46,151.555,151.46,151.535,473200000.0
2009-05-26 20:01:00,151.535,151.54,151.475,151.475,434600000.0
2009-05-26 20:02:00,151.475,151.485,151.41,151.465,567400000.0
2009-05-26 20:03:00,151.47,151.54,151.47,151.485,314000000.0
2009-05-26 20:04:00,151.485,151.5,151.48,151.485,190800000.0
2009-05-26 20:05:00,151.485,151.525,151.485,151.515,245000000.0
2009-05-26 20:06:00,151.515,151.54,151.495,151.515,277800000.0
2009-05-26 20:07:00,151.515,151.545,151.495,151.495,286000000.0
2009-05-26 20:08:00,151.495,151.525,151.46,151.46,247200000.0
2009-05-26 20:09:00,151.47,151.485,151.445,151.45,401200000.0
2009-05-26 20:10:00,151.455,151.465,151.44,151.445,320800000.0
2009-05-26 20:11:00,151.45,151.455,151.435,151.44,199600000.0
2009-05-26 20:12:00,151.44,151.44,151.39,151.405,456800000.0
2009-05-26 20:13:00,151.4,151.4,151.35,151.36,376400000.0
2009-05-26 20:14:00,151.355,151.355,151.33,151.335,209200000.0
2009-05-26 20:15:00,151.355,151.42,151.345,151.42,345200000.0
2009-05-26 20:16:00,151.42,151.435,151.39,151.425,309800000.0
2009-05-26 20:17:00,151.425,151.48,151.425,151.46,373400000.0
2009-05-26 20:18:00,151.455,151.465,151.425,151.445,366800000.0
2009-05-26 20:19:00,151.445,151.46,151.4,151.445,207200000.0
2009-05-26 20:20:00,151.45,151.45,151.325,151.33,170600000.0
2009-05-26 20:21:00,151.32,151.35,151.3,151.35,320600000.0
2009-05-26 20:22:00,151.35,151.365,151.225,151.245,341600000.0
2009-05-26 20:23:00,151.245,151.3,151.245,151.285,288800000.0
2009-05-26 20:24:00,151.285,151.31,151.275,151.28,101000000.0
2009-05-26 20:25:00,151.285,151.3,151.26,151.26,168600000.0
2009-05-26 20:26:00,151.26,151.275,151.24,151.26,296800000.0
2009-05-26 20:27:00,151.265,151.29,151.255,151.265,64400000.0
2009-05-26 20:28:00,151.26,151.285,151.255,151.285,213200000.0
2009-05-26 20:29:00,151.285,151.285,151.26,151.26,179600000.0
2009-05-26 20:30:00,151.26,151.33,151.26,151.31,148600000.0
2009-05-26 20:31:00,151.31,151.34,151.3,151.3,209800000.0
2009-05-26 20:32:00,151.305,151.32,151.3,151.32,91200000.0
2009-05-26 20:33:00,151.32,151.36,151.315,151.35,122200000.0
2009-05-26 20:34:00,151.35,151.375,151.34,151.35,127800000.0
2009-05-26 20:35:00,151.35,151.36,151.325,151.33,268600000.0
2009-05-26 20:36:00,151.32,151.355,151.32,151.325,130600000.0
2009-05-26 20:37:00,151.325,151.345,151.315,151.345,65000000.0
2009-05-26 20:38:00,151.345,151.35,151.31,151.33,105200000.0
2009-05-26 20:39:00,151.325,151.355,151.32,151.34,76000000.0
2009-05-26 20:40:00,151.36,151.415,151.335,151.415,123600000.0
2009-05-26 20:41:00,151.43,151.435,151.405,151.415,384200000.0
2009-05-26 20:42:00,151.445,151.445,151.405,151.41,277200000.0
2009-05-26 20:43:00,151.405,151.42,151.4,151.41,223600000.0
2009-05-26 20:44:00,151.4,151.415,151.395,151.415,130400000.0
2009-05-26 20:45:00,151.395,151.405,151.365,151.365,75800000.0
2009-05-26 20:46:00,151.37,151.38,151.36,151.37,122800000.0
2009-05-26 20:47:00,151.37,151.385,151.34,151.385,160600000.0
2009-05-26 20:48:00,151.385,151.395,151.35,151.36,40000000.0
2009-05-26 20:49:00,151.35,151.36,151.32,151.33,69400000.0
2009-05-26 20:50:00,151.32,151.32,151.28,151.3,122800000.0
2009-05-26 20:51:00,151.3,151.31,151.27,151.295,134600000.0
2009-05-26 20:52:00,151.295,151.305,151.255,151.29,160000000.0
2009-05-26 20:53:00,151.28,151.29,151.245,151.265,148200000.0
2009-05-26 20:54:00,151.265,151.265,151.175,151.195,252000000.0
2009-05-26 20:55:00,151.195,151.21,151.185,151.185,244000000.0
2009-05-26 20:56:00,151.185,151.185,151.155,151.175,150800000.0
2009-05-26 20:57:00,151.175,151.2,151.17,151.2,82000000.0
2009-05-26 20:58:00,151.2,151.215,151.195,151.215,56200000.0
2009-05-26 20:59:00,151.215,151.27,151.2,151.24,226400000.0
2009-05-26 21:00:00,151.24,151.275,151.235,151.26,129800000.0
2009-05-26 21:01:00,151.255,151.26,151.2,151.22,105600000.0
2009-05-26 21:02:00,151.215,151.275,151.215,151.26,37000000.0
2009-05-26 21:03:00,151.26,151.275,151.25,151.25,141200000.0
2009-05-26 21:04:00,151.25,151.285,151.25,151.26,150600000.0
2009-05-26 21:05:00,151.26,151.285,151.26,151.27,97800000.0
2009-05-26 21:06:00,151.27,151.28,151.225,151.225,212800000.0
2009-05-26 21:07:00,151.22,151.25,151.22,151.22,156400000.0
2009-05-26 21:08:00,151.225,151.26,151.195,151.245,203000000.0
2009-05-26 21:09:00,151.24,151.245,151.225,151.225,230000000.0
2009-05-26 21:10:00,151.225,151.29,151.21,151.27,236200000.0
2009-05-26 21:11:00,151.265,151.295,151.265,151.295,127400000.0
2009-05-26 21:12:00,151.295,151.33,151.285,151.33,55600000.0
2009-05-26 21:13:00,151.345,151.345,151.335,151.335,19800000.0
2009-05-26 21:14:00,151.345,151.345,151.255,151.31,68400000.0
2009-05-26 21:15:00,151.29,151.3,151.2,151.22,288200000.0
2009-05-26 21:16:00,151.22,151.235,151.21,151.23,126200000.0
2009-05-26 21:17:00,151.23,151.23,151.2,151.215,83000000.0
2009-05-26 21:18:00,151.215,151.25,151.185,151.24,172800000.0
2009-05-26 21:19:00,151.235,151.27,151.235,151.26,61600000.0
2009-05-26 21:20:00,151.26,151.28,151.25,151.265,219000000.0
2009-05-26 21:21:00,151.265,151.265,151.215,151.23,111000000.0
2009-05-26 21:22:00,151.23,151.235,151.2,151.23,160200000.0
2009-05-26 21:23:00,151.21,151.255,151.195,151.255,134000000.0
2009-05-26 21:24:00,151.25,151.27,151.23,151.27,188400000.0
2009-05-26 21:25:00,151.265,151.305,151.26,151.265,150600000.0
2009-05-26 21:26:00,151.265,151.275,151.265,151.275,54600000.0
2009-05-26 21:27:00,151.27,151.275,151.265,151.265,40600000.0
2009-05-26 21:28:00,151.3,151.3,151.26,151.265,50200000.0
2009-05-26 21:29:00,151.265,151.285,151.265,151.265,30200000.0
2009-05-26 21:30:00,151.26,151.26,151.23,151.24,146600000.0
2009-05-26 21:31:00,151.235,151.28,151.235,151.27,70400000.0
2009-05-26 21:32:00,151.275,151.305,151.27,151.295,99800000.0
2009-05-26 21:33:00,151.3,151.365,151.29,151.365,351600000.0
2009-05-26 21:34:00,151.365,151.375,151.305,151.305,264000000.0
2009-05-26 21:35:00,151.305,151.305,151.295,151.3,127800000.0
2009-05-26 21:36:00,151.295,151.33,151.265,151.285,184200000.0
2009-05-26 21:37:00,151.28,151.355,151.275,151.31,204000000.0
2009-05-26 21:38:00,151.31,151.33,151.29,151.31,169000000.0
2009-05-26 21:39:00,151.31,151.37,151.31,151.35,291400000.0
2009-05-26 21:40:00,151.345,151.365,151.34,151.34,105800000.0
2009-05-26 21:41:00,151.345,151.35,151.34,151.345,47200000.0
2009-05-26 21:42:00,151.345,151.345,151.29,151.295,123400000.0
2009-05-26 21:43:00,151.295,151.345,151.29,151.325,310400000.0
2009-05-26 21:44:00,151.32,151.33,151.3,151.305,169000000.0
2009-05-26 21:45:00,151.3,151.305,151.29,151.305,40600000.0
2009-05-26 21:46:00,151.305,151.305,151.3,151.3,19200000.0
2009-05-26 21:47:00,151.305,151.305,151.24,151.24,206000000.0
2009-05-26 21:48:00,151.23,151.275,151.23,151.26,254200000.0
2009-05-26 21:49:00,151.25,151.26,151.22,151.23,282000000.0
2009-05-26 21:50:00,151.23,151.255,151.21,151.215,87200000.0
2009-05-26 21:51:00,151.22,151.265,151.22,151.255,182600000.0
2009-05-26 21:52:00,151.255,151.265,151.255,151.265,144400000.0
2009-05-26 21:53:00,151.265,151.265,151.255,151.26,69600000.0
2009-05-26 21:54:00,151.265,151.265,151.245,151.255,92400000.0
2009-05-26 21:55:00,151.255,151.28,151.255,151.275,163600000.0
2009-05-26 21:56:00,151.27,151.27,151.245,151.27,103200000.0
2009-05-26 21:57:00,151.265,151.275,151.24,151.25,148400000.0
2009-05-26 21:58:00,151.25,151.26,151.205,151.225,219400000.0
2009-05-26 21:59:00,151.24,151.265,151.225,151.255,193800000.0
2009-05-26 22:00:00,151.255,151.285,151.245,151.275,91600000.0
2009-05-26 22:01:00,151.28,151.355,151.28,151.305,139800000.0
2009-05-26 22:02:00,151.305,151.34,151.285,151.325,151400000.0
2009-05-26 22:03:00,151.325,151.325,151.3,151.315,44400000.0
2009-05-26 22:04:00,151.315,151.345,151.29,151.345,168200000.0
2009-05-26 22:05:00,151.325,151.34,151.305,151.32,131200000.0
2009-05-26 22:06:00,151.32,151.345,151.32,151.345,123800000.0
2009-05-26 22:07:00,151.345,151.365,151.32,151.32,49400000.0
2009-05-26 22:08:00,151.32,151.335,151.31,151.335,89000000.0
2009-05-26 22:09:00,151.345,151.345,151.305,151.31,169200000.0
2009-05-26 22:10:00,151.325,151.345,151.325,151.345,144800000.0
2009-05-26 22:11:00,151.35,151.385,151.35,151.355,96400000.0
2009-05-26 22:12:00,151.355,151.38,151.34,151.355,47000000.0
2009-05-26 22:13:00,151.355,151.355,151.355,151.355,12400000.0
2009-05-26 22:14:00,151.355,151.355,151.345,151.355,68800000.0
2009-05-26 22:15:00,151.355,151.355,151.345,151.345,12400000.0
2009-05-26 22:16:00,151.365,151.365,151.365,151.365,18600000.0
2009-05-26 22:17:00,151.355,151.365,151.355,151.365,9000000.0
2009-05-26 22:18:00,151.355,151.375,151.355,151.365,35200000.0
2009-05-26 22:19:00,151.345,151.345,151.315,151.325,104000000.0
2009-05-26 22:20:00,151.335,151.335,151.29,151.29,67400001.0
2009-05-26 22:21:00,151.29,151.33,151.29,151.33,34200000.0
2009-05-26 22:22:00,151.335,151.335,151.33,151.335,9600000.0
2009-05-26 22:23:00,151.34,151.35,151.34,151.345,54800000.0
2009-05-26 22:24:00,151.345,151.365,151.33,151.33,157200000.0
2009-05-26 22:25:00,151.335,151.345,151.325,151.34,93400000.0
2009-05-26 22:26:00,151.325,151.33,151.315,151.315,17800000.0
2009-05-26 22:27:00,151.315,151.325,151.315,151.32,26800000.0
2009-05-26 22:28:00,151.32,151.32,151.31,151.31,19400000.0
2009-05-26 22:29:00,151.305,151.305,151.29,151.3,26400000.0
2009-05-26 22:30:00,151.295,151.3,151.28,151.3,116600000.0
2009-05-26 22:31:00,151.3,151.305,151.28,151.305,91600000.0
2009-05-26 22:32:00,151.29,151.32,151.285,151.31,84800000.0
2009-05-26 22:33:00,151.31,151.32,151.3,151.31,31800000.0
2009-05-26 22:34:00,151.29,151.3,151.29,151.3,48600000.0
2009-05-26 22:35:00,151.3,151.3,151.29,151.295,37800000.0
2009-05-26 22:36:00,151.285,151.285,151.275,151.275,56800000.0
2009-05-26 22:37:00,151.26,151.26,151.25,151.26,29000000.0
2009-05-26 22:38:00,151.26,151.27,151.25,151.27,34000000.0
2009-05-26 22:39:00,151.27,151.27,151.23,151.23,38200000.0
2009-05-26 22:40:00,151.22,151.22,151.215,151.215,40600000.0
2009-05-26 22:41:00,151.21,151.225,151.21,151.225,56600000.0
2009-05-26 22:42:00,151.245,151.245,151.24,151.24,34400000.0
2009-05-26 22:43:00,151.245,151.245,151.225,151.235,75000000.0
2009-05-26 22:44:00,151.235,151.235,151.185,151.185,90800000.0
2009-05-26 22:45:00,151.175,151.175,151.17,151.175,27600000.0
2009-05-26 22:46:00,151.18,151.2,151.18,151.2,45800000.0
2009-05-26 22:47:00,151.21,151.235,151.175,151.21,60600000.0
2009-05-26 22:48:00,151.23,151.23,151.18,151.19,67200000.0
2009-05-26 22:49:00,151.195,151.225,151.19,151.205,65600000.0
2009-05-26 22:50:00,151.205,151.225,151.2,151.225,46800000.0
2009-05-26 22:51:00,151.215,151.24,151.205,151.225,56200000.0
2009-05-26 22:52:00,151.235,151.25,151.21,151.21,64200000.0
2009-05-26 22:53:00,151.21,151.215,151.205,151.205,80000000.0
2009-05-26 22:54:00,151.2,151.24,151.185,151.215,135600000.0
2009-05-26 22:55:00,151.21,151.22,151.185,151.205,149800000.0
2009-05-26 22:56:00,151.2,151.235,151.19,151.235,174800000.0
2009-05-26 22:57:00,151.25,151.34,151.25,151.335,92800000.0
2009-05-26 22:58:00,151.34,151.37,151.34,151.365,92600000.0
2009-05-26 22:59:00,151.35,151.365,151.295,151.295,89600000.0
2009-05-26 23:00:00,151.29,151.32,151.23,151.23,106800000.0
2009-05-26 23:01:00,151.23,151.26,151.155,151.26,44200000.0
2009-05-26 23:02:00,151.265,151.265,151.22,151.23,26600000.0
2009-05-26 23:03:00,151.225,151.225,151.19,151.215,29000000.0
2009-05-26 23:04:00,151.225,151.265,151.22,151.23,27400000.0
2009-05-26 23:05:00,151.245,151.245,151.245,151.245,3800000.0
2009-05-26 23:06:00,151.26,151.285,151.24,151.28,15000000.0
2009-05-26 23:07:00,151.295,151.3,151.205,151.21,21000000.0
2009-05-26 23:08:00,151.235,151.235,151.21,151.21,5400000.0
2009-05-26 23:09:00,151.21,151.235,151.21,151.235,7800000.0
2009-05-26 23:10:00,151.235,151.235,151.235,151.235,1400000.0
2009-05-26 23:11:00,151.235,151.26,151.23,151.26,18000000.0
2009-05-26 23:12:00,151.25,151.25,151.25,151.25,1000000.0
2009-05-26 23:13:00,151.235,151.245,151.235,151.235,29000000.0
2009-05-26 23:14:00,151.25,151.26,151.25,151.26,4000000.0
2009-05-26 23:15:00,151.265,151.265,151.25,151.26,7800000.0
2009-05-26 23:16:00,151.25,151.275,151.25,151.275,14600000.0
2009-05-26 23:17:00,151.275,151.28,151.275,151.28,16000000.0
2009-05-26 23:18:00,151.28,151.33,151.27,151.305,49000000.0
2009-05-26 23:19:00,151.3,151.32,151.3,151.315,10400000.0
2009-05-26 23:20:00,151.315,151.315,151.305,151.305,11000000.0
2009-05-26 23:21:00,151.305,151.315,151.275,151.28,25400000.0
2009-05-26 23:22:00,151.28,151.29,151.28,151.28,3000000.0
2009-05-26 23:23:00,151.29,151.305,151.28,151.29,16000000.0
2009-05-26 23:24:00,151.28,151.31,151.28,151.3,23600000.0
2009-05-26 23:25:00,151.3,151.315,151.295,151.295,9400000.0
2009-05-26 23:26:00,151.29,151.295,151.285,151.285,15800000.0
2009-05-26 23:27:00,151.285,151.325,151.285,151.305,25400000.0
2009-05-26 23:28:00,151.305,151.315,151.305,151.31,7600000.0
2009-05-26 23:29:00,151.325,151.345,151.315,151.34,6400000.0
2009-05-26 23:30:00,151.34,151.35,151.305,151.35,44200000.0
2009-05-26 23:31:00,151.35,151.36,151.315,151.315,21400000.0
2009-05-26 23:32:00,151.32,151.32,151.305,151.305,5600000.0
2009-05-26 23:33:00,151.305,151.32,151.305,151.32,5600000.0
2009-05-26 23:34:00,151.315,151.315,151.28,151.305,5200000.0
2009-05-26 23:35:00,151.31,151.31,151.305,151.31,9000000.0
2009-05-26 23:36:00,151.31,151.31,151.31,151.31,1400000.0
2009-05-26 23:37:00,151.305,151.305,151.3,151.305,9800000.0
2009-05-26 23:38:00,151.305,151.36,151.305,151.33,98800000.0
2009-05-26 23:39:00,151.33,151.33,151.325,151.325,5200000.0
2009-05-26 23:40:00,151.315,151.315,151.315,151.315,1000000.0
2009-05-26 23:41:00,151.325,151.325,151.295,151.295,19900000.0
2009-05-26 23:42:00,151.29,151.325,151.29,151.315,14000000.0
2009-05-26 23:43:00,151.315,151.315,151.315,151.315,2000000.0
2009-05-26 23:44:00,151.267,151.291,151.255,151.26,205000000.0
2009-05-26 23:45:00,151.29,151.29,151.29,151.29,8000000.0
2009-05-26 23:46:00,151.31,151.31,151.31,151.31,1000000.0
2009-05-26 23:47:00,151.29,151.31,151.28,151.285,26600000.0
2009-05-26 23:48:00,151.27,151.28,151.22,151.22,34600000.0
2009-05-26 23:49:00,151.22,151.22,151.22,151.22,2800000.0
2009-05-26 23:50:00,151.215,151.23,151.19,151.205,12800000.0
2009-05-26 23:51:00,151.2,151.215,151.185,151.185,42800000.0
2009-05-26 23:52:00,151.185,151.2,151.185,151.2,8200000.0
2009-05-26 23:53:00,151.19,151.19,151.19,151.19,1000000.0
2009-05-26 23:54:00,151.2,151.2,151.185,151.2,30800000.0
2009-05-26 23:55:00,151.2,151.2,151.195,151.195,11000000.0
2009-05-26 23:56:00,151.195,151.195,151.19,151.19,6000000.0
2009-05-26 23:57:00,151.19,151.19,151.185,151.19,19200000.0
2009-05-26 23:58:00,151.195,151.215,151.195,151.215,2400000.0
2009-05-26 23:59:00,151.215,151.235,151.215,151.22,19800000.0
2009-05-27 00:00:00,151.22,151.22,151.205,151.215,11200000.0
2009-05-27 00:01:00,151.2,151.31,151.195,151.295,64400000.0
2009-05-27 00:02:00,151.3,151.305,151.24,151.24,94600000.0
2009-05-27 00:03:00,151.245,151.265,151.245,151.265,5600000.0
2009-05-27 00:04:00,151.24,151.265,151.24,151.255,15800000.0
2009-05-27 00:05:00,151.275,151.275,151.275,151.275,1400000.0
2009-05-27 00:06:00,151.28,151.31,151.28,151.31,5600000.0
2009-05-27 00:07:00,151.325,151.345,151.325,151.335,9000000.0
2009-05-27 00:08:00,151.35,151.35,151.335,151.34,7000000.0
2009-05-27 00:09:00,151.335,151.345,151.335,151.345,2800000.0
2009-05-27 00:10:00,151.335,151.35,151.325,151.345,10200000.0
2009-05-27 00:11:00,151.322,151.335,151.255,151.301,373000000.0
2009-05-27 00:12:00,151.33,151.33,151.31,151.31,14200000.0
2009-05-27 00:13:00,151.305,151.305,151.26,151.305,43000000.0
2009-05-27 00:14:00,151.315,151.34,151.295,151.34,23600000.0
2009-05-27 00:15:00,151.35,151.35,151.31,151.34,7000000.0
2009-05-27 00:16:00,151.33,151.33,151.325,151.325,7000000.0
2009-05-27 00:17:00,151.294,151.294,151.229,151.261,307800000.0
2009-05-27 00:18:00,151.265,151.315,151.265,151.28,28200000.0
2009-05-27 00:19:00,151.255,151.255,151.255,151.255,1400000.0
2009-05-27 00:20:00,151.23,151.265,151.23,151.265,7400000.0
2009-05-27 00:21:00,151.23,151.31,151.23,151.31,7400000.0
2009-05-27 00:22:00,151.325,151.325,151.32,151.32,2800000.0
2009-05-27 00:23:00,151.315,151.315,151.275,151.305,23200000.0
2009-05-27 00:24:00,151.32,151.32,151.3,151.305,14400000.0
2009-05-27 00:25:00,151.3,151.305,151.3,151.305,7000000.0
2009-05-27 00:26:00,151.295,151.305,151.295,151.305,8800000.0
2009-05-27 00:27:00,151.305,151.305,151.305,151.305,6000000.0
2009-05-27 00:28:00,151.31,151.31,151.295,151.3,20200000.0
2009-05-27 00:29:00,151.31,151.36,151.31,151.36,7400000.0
2009-05-27 00:30:00,151.365,151.4,151.335,151.355,38000000.0
2009-05-27 00:31:00,151.355,151.37,151.33,151.355,36200000.0
2009-05-27 00:32:00,151.32,151.38,151.32,151.355,25400000.0
2009-05-27 00:33:00,151.345,151.385,151.345,151.375,5400000.0
2009-05-27 00:34:00,151.35,151.41,151.35,151.375,22200000.0
2009-05-27 00:35:00,151.395,151.415,151.36,151.37,46000000.0
2009-05-27 00:36:00,151.36,151.39,151.315,151.375,59400000.0
2009-05-27 00:37:00,151.375,151.385,151.355,151.355,15400000.0
2009-05-27 00:38:00,151.365,151.38,151.365,151.38,9800000.0
2009-05-27 00:39:00,151.395,151.395,151.38,151.39,12600000.0
2009-05-27 00:40:00,151.395,151.425,151.395,151.41,15400000.0
2009-05-27 00:41:00,151.41,151.445,151.41,151.445,25200000.0
2009-05-27 00:42:00,151.45,151.465,151.425,151.425,17200000.0
2009-05-27 00:43:00,151.405,151.412,151.394,151.402,432800000.0
2009-05-27 00:44:00,151.42,151.43,151.4,151.415,13000000.0
2009-05-27 00:45:00,151.43,151.475,151.42,151.475,47200000.0
2009-05-27 00:46:00,151.475,151.515,151.45,151.49,60800000.0
2009-05-27 00:47:00,151.465,151.465,151.45,151.465,8800000.0
2009-05-27 00:48:00,151.455,151.46,151.405,151.455,26000000.0
2009-05-27 00:49:00,151.445,151.47,151.44,151.465,21400000.0
2009-05-27 00:50:00,151.475,151.48,151.45,151.45,7000000.0
2009-05-27 00:51:00,151.465,151.505,151.46,151.505,21000000.0
2009-05-27 00:52:00,151.47,151.54,151.47,151.54,42200000.0
2009-05-27 00:53:00,151.55,151.555,151.49,151.51,69400000.0
2009-05-27 00:54:00,151.51,151.525,151.475,151.48,21200000.0
2009-05-27 00:55:00,151.495,151.495,151.465,151.475,16000000.0
2009-05-27 00:56:00,151.465,151.475,151.465,151.475,3600000.0
2009-05-27 00:57:00,151.475,151.49,151.475,151.49,30000000.0
2009-05-27 00:58:00,151.49,151.49,151.48,151.48,56400000.0
2009-05-27 00:59:00,151.48,151.52,151.465,151.515,74000000.0
2009-05-27 01:00:00,151.505,151.515,151.48,151.49,30800000.0
2009-05-27 01:01:00,151.49,151.49,151.49,151.49,3200000.0
2009-05-27 01:02:00,151.49,151.49,151.485,151.485,22000000.0
2009-05-27 01:03:00,151.48,151.505,151.48,151.5,81400000.0
2009-05-27 01:04:00,151.5,151.545,151.5,151.54,81400000.0
2009-05-27 01:05:00,151.565,151.725,151.56,151.705,227800000.0
2009-05-27 01:06:00,151.69,151.785,151.69,151.77,303800000.0
2009-05-27 01:07:00,151.76,151.835,151.76,151.805,172000000.0
2009-05-27 01:08:00,151.81,151.875,151.8,151.85,106400000.0
2009-05-27 01:09:00,151.855,151.855,151.815,151.845,136400000.0
2009-05-27 01:10:00,151.85,151.86,151.82,151.82,36400000.0
2009-05-27 01:11:00,151.825,151.855,151.81,151.835,82200000.0
2009-05-27 01:12:00,151.83,151.845,151.8,151.82,123600000.0
2009-05-27 01:13:00,151.82,151.84,151.805,151.83,108600000.0
2009-05-27 01:14:00,151.8,151.85,151.8,151.825,30800000.0
2009-05-27 01:15:00,151.82,151.845,151.81,151.84,48200000.0
2009-05-27 01:16:00,151.85,151.88,151.85,151.88,142200000.0
2009-05-27 01:17:00,151.88,151.88,151.82,151.84,92600000.0
2009-05-27 01:18:00,151.835,151.855,151.825,151.83,54600000.0
2009-05-27 01:19:00,151.83,151.86,151.83,151.86,11200000.0
2009-05-27 01:20:00,151.865,151.88,151.86,151.875,36600000.0
2009-05-27 01:21:00,151.885,151.92,151.88,151.885,137000000.0
2009-05-27 01:22:00,151.88,151.94,151.875,151.94,192400000.0
2009-05-27 01:23:00,151.94,152.09,151.935,152.08,334800000.0
2009-05-27 01:24:00,152.075,152.19,152.04,152.17,191100000.0
2009-05-27 01:25:00,152.18,152.225,152.13,152.18,121400000.0
2009-05-27 01:26:00,152.155,152.165,152.09,152.1,135600000.0
2009-05-27 01:27:00,152.095,152.13,152.02,152.095,241000000.0
2009-05-27 01:28:00,152.095,152.16,152.095,152.125,112200000.0
2009-05-27 01:29:00,152.13,152.14,152.12,152.125,76000000.0
2009-05-27 01:30:00,152.14,152.23,152.1,152.22,262400000.0
2009-05-27 01:31:00,152.235,152.27,152.225,152.23,203200000.0
2009-05-27 01:32:00,152.215,152.265,152.19,152.215,119000000.0
2009-05-27 01:33:00,152.215,152.245,152.2,152.235,57000000.0
2009-05-27 01:34:00,152.255,152.3,152.235,152.24,127400000.0
2009-05-27 01:35:00,152.235,152.275,152.23,152.27,108600000.0
2009-05-27 01:36:00,152.255,152.255,152.21,152.215,132800000.0
2009-05-27 01:37:00,152.21,152.22,152.175,152.205,37400000.0
2009-05-27 01:38:00,152.2,152.21,152.16,152.165,107000000.0
2009-05-27 01:39:00,152.165,152.18,152.16,152.17,76400000.0
2009-05-27 01:40:00,152.17,152.205,152.17,152.19,67600000.0
2009-05-27 01:41:00,152.19,152.205,152.175,152.205,18000000.0
2009-05-27 01:42:00,152.185,152.205,152.18,152.2,36600000.0
2009-05-27 01:43:00,152.195,152.205,152.165,152.175,31800000.0
2009-05-27 01:44:00,152.175,152.195,152.17,152.195,18200000.0
2009-05-27 01:45:00,152.19,152.195,152.115,152.135,80600000.0
2009-05-27 01:46:00,152.125,152.145,152.115,152.145,34600000.0
2009-05-27 01:47:00,152.14,152.21,152.14,152.175,80200000.0
2009-05-27 01:48:00,152.175,152.2,152.175,152.195,52200000.0
2009-05-27 01:49:00,152.2,152.2,152.17,152.175,46000000.0
2009-05-27 01:50:00,152.16,152.18,152.14,152.155,127800000.0
2009-05-27 01:51:00,152.155,152.155,152.08,152.08,64000000.0
2009-05-27 01:52:00,152.08,152.175,152.07,152.155,74800000.0
2009-05-27 01:53:00,152.135,152.135,152.09,152.125,80600000.0
2009-05-27 01:54:00,152.135,152.135,152.1,152.1,9600000.0
2009-05-27 01:55:00,152.105,152.13,152.085,152.115,40200000.0
2009-05-27 01:56:00,152.115,152.135,152.1,152.105,190800000.0
2009-05-27 01:57:00,152.11,152.125,152.1,152.11,89600000.0
2009-05-27 01:58:00,152.1,152.1,151.975,151.975,86000000.0
2009-05-27 01:59:00,151.985,152.075,151.97,151.985,144000000.0
2009-05-27 02:00:00,151.995,152.01,151.955,152.0,358800000.0
2009-05-27 02:01:00,151.995,152.055,151.98,152.015,106000000.0
2009-05-27 02:02:00,152.0,152.045,151.97,151.995,114800000.0
2009-05-27 02:03:00,152.005,152.005,151.885,151.9,97600000.0
2009-05-27 02:04:00,151.9,151.94,151.865,151.91,305600000.0
2009-05-27 02:05:00,151.91,151.96,151.91,151.925,207000000.0
2009-05-27 02:06:00,151.92,151.95,151.875,151.94,259800000.0
2009-05-27 02:07:00,151.94,151.94,151.915,151.93,142400000.0
2009-05-27 02:08:00,151.925,151.955,151.91,151.94,118600000.0
2009-05-27 02:09:00,151.94,151.955,151.94,151.95,74400000.0
2009-05-27 02:10:00,151.95,152.01,151.95,151.985,73200000.0
2009-05-27 02:11:00,151.985,151.995,151.96,151.995,122400000.0
2009-05-27 02:12:00,151.96,151.995,151.96,151.995,49600000.0
2009-05-27 02:13:00,152.025,152.115,152.025,152.1,281000000.0
2009-05-27 02:14:00,152.09,152.15,152.06,152.09,143400000.0
2009-05-27 02:15:00,152.085,152.125,152.075,152.115,113800000.0
2009-05-27 02:16:00,152.125,152.135,152.1,152.115,88000000.0
2009-05-27 02:17:00,152.11,152.11,152.025,152.08,358400000.0
2009-05-27 02:18:00,152.08,152.08,152.04,152.055,191600000.0
2009-05-27 02:19:00,152.055,152.09,152.055,152.065,108000000.0
2009-05-27 02:20:00,152.065,152.095,152.03,152.095,105800000.0
2009-05-27 02:21:00,152.1,152.1,152.05,152.06,116600000.0
2009-05-27 02:22:00,152.065,152.08,152.055,152.075,33400000.0
2009-05-27 02:23:00,152.075,152.11,152.075,152.085,155600000.0
2009-05-27 02:24:00,152.085,152.085,151.975,151.995,327600000.0
2009-05-27 02:25:00,152.0,152.06,151.99,152.0,286000000.0
2009-05-27 02:26:00,152.0,152.02,151.98,152.01,362600000.0
2009-05-27 02:27:00,152.01,152.04,151.995,152.03,217200000.0
2009-05-27 02:28:00,152.03,152.03,151.98,151.98,188000000.0
2009-05-27 02:29:00,151.98,151.99,151.92,151.985,340600000.0
2009-05-27 02:30:00,151.995,152.04,151.985,151.995,282400000.0
2009-05-27 02:31:00,151.995,152.0,151.96,151.97,127400000.0
2009-05-27 02:32:00,151.96,152.025,151.96,152.0,205800000.0
2009-05-27 02:33:00,152.01,152.045,152.0,152.025,188200000.0
2009-05-27 02:34:00,152.025,152.045,152.02,152.02,150000000.0
2009-05-27 02:35:00,152.015,152.02,151.99,152.005,115200000.0
2009-05-27 02:36:00,152.0,152.035,152.0,152.035,92400000.0
2009-05-27 02:37:00,152.04,152.05,152.015,152.015,178800000.0
2009-05-27 02:38:00,151.99,151.99,151.94,151.96,190200000.0
2009-05-27 02:39:00,151.95,151.95,151.91,151.91,104000000.0
2009-05-27 02:40:00,151.91,151.99,151.905,151.925,249200000.0
2009-05-27 02:41:00,151.925,151.985,151.92,151.955,127800000.0
2009-05-27 02:42:00,151.955,151.965,151.945,151.945,97400000.0
2009-05-27 02:43:00,151.945,151.95,151.9,151.9,101000000.0
2009-05-27 02:44:00,151.895,151.905,151.87,151.88,174200000.0
2009-05-27 02:45:00,151.88,151.91,151.845,151.88,325000000.0
2009-05-27 02:46:00,151.88,151.89,151.86,151.865,54400000.0
2009-05-27 02:47:00,151.87,151.89,151.82,151.825,204400000.0
2009-05-27 02:48:00,151.84,151.865,151.77,151.78,169600000.0
2009-05-27 02:49:00,151.775,151.815,151.735,151.785,185200000.0
2009-05-27 02:50:00,151.785,151.81,151.75,151.78,160800000.0
2009-05-27 02:51:00,151.79,151.85,151.775,151.82,201800000.0
2009-05-27 02:52:00,151.815,151.815,151.75,151.75,246400000.0
2009-05-27 02:53:00,151.75,151.77,151.695,151.75,444200000.0
2009-05-27 02:54:00,151.76,151.85,151.755,151.82,559800000.0
2009-05-27 02:55:00,151.825,151.85,151.805,151.82,426600000.0
2009-05-27 02:56:00,151.84,151.915,151.81,151.9,239600000.0
2009-05-27 02:57:00,151.89,151.945,151.87,151.87,138200000.0
2009-05-27 02:58:00,151.865,151.885,151.825,151.825,96800000.0
2009-05-27 02:59:00,151.825,151.895,151.815,151.84,88000000.0
2009-05-27 03:00:00,151.84,151.86,151.835,151.85,72800000.0
2009-05-27 03:01:00,151.845,151.975,151.84,151.955,192200000.0
2009-05-27 03:02:00,151.98,152.06,151.97,152.05,256400000.0
2009-05-27 03:03:00,152.05,152.065,152.01,152.01,170800000.0
2009-05-27 03:04:00,152.0,152.045,151.99,152.02,181000000.0
2009-05-27 03:05:00,152.02,152.075,152.015,152.07,98800000.0
2009-05-27 03:06:00,152.07,152.085,152.005,152.015,181400000.0
2009-05-27 03:07:00,152.02,152.08,152.015,152.075,152400000.0
2009-05-27 03:08:00,152.065,152.08,152.015,152.07,267200000.0
2009-05-27 03:09:00,152.06,152.06,151.995,152.015,275200000.0
2009-05-27 03:10:00,152.005,152.065,152.005,152.045,194000000.0
2009-05-27 03:11:00,152.045,152.08,152.005,152.04,132800000.0
2009-05-27 03:12:00,152.04,152.07,152.025,152.07,74800000.0
2009-05-27 03:13:00,152.08,152.095,152.055,152.07,110200000.0
2009-05-27 03:14:00,152.06,152.07,152.03,152.04,56200000.0
2009-05-27 03:15:00,152.045,152.09,152.045,152.07,57600000.0
2009-05-27 03:16:00,152.045,152.07,152.03,152.035,117800000.0
2009-05-27 03:17:00,152.045,152.055,152.035,152.035,21600000.0
2009-05-27 03:18:00,152.035,152.04,152.0,152.005,149400000.0
2009-05-27 03:19:00,152.005,152.005,151.97,151.97,117200000.0
2009-05-27 03:20:00,151.975,152.0,151.91,151.95,168000000.0
2009-05-27 03:21:00,151.95,151.95,151.91,151.945,121200000.0
2009-05-27 03:22:00,151.955,151.98,151.945,151.965,123200000.0
2009-05-27 03:23:00,151.95,151.975,151.95,151.975,112600000.0
2009-05-27 03:24:00,151.97,151.985,151.97,151.985,30800000.0
2009-05-27 03:25:00,151.97,152.045,151.97,152.02,59200000.0
2009-05-27 03:26:00,152.02,152.05,152.02,152.05,61000000.0
2009-05-27 03:27:00,152.07,152.15,152.04,152.12,92200000.0
2009-05-27 03:28:00,152.135,152.135,152.065,152.08,82000000.0
2009-05-27 03:29:00,152.09,152.09,152.05,152.07,65400000.0
2009-05-27 03:30:00,152.07,152.13,152.055,152.115,113200000.0
2009-05-27 03:31:00,152.13,152.25,152.13,152.24,112200000.0
2009-05-27 03:32:00,152.24,152.275,152.18,152.2,229600000.0
2009-05-27 03:33:00,152.19,152.23,152.18,152.215,82800000.0
2009-05-27 03:34:00,152.21,152.255,152.21,152.235,194600000.0
2009-05-27 03:35:00,152.23,152.34,152.23,152.31,222400000.0
2009-05-27 03:36:00,152.31,152.325,152.28,152.3,269200000.0
2009-05-27 03:37:00,152.3,152.365,152.265,152.275,374200000.0
2009-05-27 03:38:00,152.275,152.275,152.195,152.22,396400000.0
2009-05-27 03:39:00,152.225,152.225,152.18,152.18,325400000.0
2009-05-27 03:40:00,152.18,152.245,152.165,152.23,169600000.0
2009-05-27 03:41:00,152.24,152.305,152.24,152.285,81600000.0
2009-05-27 03:42:00,152.285,152.29,152.23,152.23,198600000.0
2009-05-27 03:43:00,152.225,152.23,152.19,152.19,182400000.0
2009-05-27 03:44:00,152.195,152.225,152.14,152.19,200200000.0
2009-05-27 03:45:00,152.19,152.225,152.19,152.2,48000000.0
2009-05-27 03:46:00,152.2,152.205,152.18,152.195,126400000.0
2009-05-27 03:47:00,152.18,152.235,152.175,152.22,172000000.0
2009-05-27 03:48:00,152.22,152.22,152.145,152.155,67800000.0
2009-05-27 03:49:00,152.155,152.185,152.13,152.145,160300000.0
2009-05-27 03:50:00,152.145,152.145,152.11,152.14,177400000.0
2009-05-27 03:51:00,152.14,152.18,152.135,152.17,221600000.0
2009-05-27 03:52:00,152.165,152.185,152.15,152.16,57600000.0
2009-05-27 03:53:00,152.155,152.18,152.155,152.165,133200000.0
2009-05-27 03:54:00,152.18,152.18,152.16,152.175,61200000.0
2009-05-27 03:55:00,152.19,152.24,152.18,152.225,199600000.0
2009-05-27 03:56:00,152.24,152.24,152.215,152.22,146600000.0
2009-05-27 03:57:00,152.22,152.24,152.185,152.21,240400000.0
2009-05-27 03:58:00,152.205,152.24,152.205,152.215,144400000.0
2009-05-27 03:59:00,152.205,152.28,152.205,152.235,109600000.0
2009-05-27 04:00:00,152.21,152.31,152.17,152.275,422200000.0
2009-05-27 04:01:00,152.275,152.295,152.235,152.26,228800000.0
2009-05-27 04:02:00,152.255,152.305,152.245,152.265,98800000.0
2009-05-27 04:03:00,152.265,152.28,152.265,152.27,33200000.0
2009-05-27 04:04:00,152.27,152.285,152.255,152.27,91200000.0
2009-05-27 04:05:00,152.265,152.29,152.25,152.29,116000000.0
2009-05-27 04:06:00,152.28,152.295,152.23,152.23,94600000.0
2009-05-27 04:07:00,152.22,152.26,152.215,152.24,127600000.0
2009-05-27 04:08:00,152.24,152.25,152.235,152.235,56200000.0
2009-05-27 04:09:00,152.245,152.255,152.23,152.23,123200000.0
2009-05-27 04:10:00,152.225,152.24,152.215,152.24,96600000.0
2009-05-27 04:11:00,152.245,152.25,152.23,152.24,125800000.0
2009-05-27 04:12:00,152.24,152.255,152.24,152.255,107400000.0
2009-05-27 04:13:00,152.25,152.335,152.245,152.315,275200000.0
2009-05-27 04:14:00,152.315,152.335,152.29,152.31,106600000.0
2009-05-27 04:15:00,152.3,152.335,152.28,152.295,119200000.0
2009-05-27 04:16:00,152.295,152.305,152.2,152.2,150400000.0
2009-05-27 04:17:00,152.2,152.2,152.155,152.185,158000000.0
2009-05-27 04:18:00,152.19,152.195,152.19,152.195,18400000.0
2009-05-27 04:19:00,152.2,152.235,152.2,152.22,85400000.0
2009-05-27 04:20:00,152.22,152.22,152.2,152.2,7200000.0
2009-05-27 04:21:00,152.2,152.22,152.19,152.2,45600000.0
2009-05-27 04:22:00,152.2,152.2,152.135,152.15,199600000.0
2009-05-27 04:23:00,152.15,152.155,152.11,152.14,319000001.0
2009-05-27 04:24:00,152.14,152.145,152.04,152.085,104800000.0
2009-05-27 04:25:00,152.085,152.2,152.06,152.11,243600000.0
2009-05-27 04:26:00,152.105,152.17,152.055,152.08,314200000.0
2009-05-27 04:27:00,152.09,152.14,152.07,152.13,202600000.0
2009-05-27 04:28:00,152.125,152.155,152.11,152.11,145800000.0
2009-05-27 04:29:00,152.11,152.11,152.085,152.09,233000000.0
2009-05-27 04:30:00,152.095,152.11,152.085,152.09,259200000.0
2009-05-27 04:31:00,152.09,152.105,152.075,152.09,150100000.0
2009-05-27 04:32:00,152.09,152.19,152.09,152.18,139600000.0
2009-05-27 04:33:00,152.18,152.18,152.09,152.09,114400000.0
2009-05-27 04:34:00,152.09,152.12,152.065,152.08,65800000.0
2009-05-27 04:35:00,152.09,152.12,152.09,152.095,92400000.0
2009-05-27 04:36:00,152.105,152.13,152.105,152.11,236400000.0
2009-05-27 04:37:00,152.115,152.125,152.045,152.05,261800000.0
2009-05-27 04:38:00,152.055,152.07,152.03,152.035,136400000.0
2009-05-27 04:39:00,152.035,152.135,152.035,152.115,201800000.0
2009-05-27 04:40:00,152.115,152.145,152.11,152.145,88400000.0
2009-05-27 04:41:00,152.145,152.185,152.14,152.15,126400000.0
2009-05-27 04:42:00,152.14,152.14,152.075,152.08,257200000.0
2009-05-27 04:43:00,152.1,152.135,152.095,152.135,185400000.0
2009-05-27 04:44:00,152.135,152.215,152.115,152.175,86000000.0
2009-05-27 04:45:00,152.175,152.19,152.14,152.165,88800000.0
2009-05-27 04:46:00,152.175,152.19,152.175,152.18,42200000.0
2009-05-27 04:47:00,152.18,152.195,152.15,152.19,46000000.0
2009-05-27 04:48:00,152.19,152.19,152.16,152.17,28000000.0
2009-05-27 04:49:00,152.165,152.18,152.165,152.18,59400000.0
2009-05-27 04:50:00,152.17,152.18,152.165,152.18,40400000.0
2009-05-27 04:51:00,152.155,152.17,152.155,152.17,23600000.0
2009-05-27 04:52:00,152.175,152.175,152.16,152.175,25000000.0
2009-05-27 04:53:00,152.175,152.185,152.16,152.185,47400000.0
2009-05-27 04:54:00,152.185,152.185,152.115,152.125,200000000.0
2009-05-27 04:55:00,152.125,152.145,152.12,152.145,59400000.0
2009-05-27 04:56:00,152.15,152.155,152.135,152.15,38800000.0
2009-05-27 04:57:00,152.16,152.19,152.15,152.17,93000000.0
2009-05-27 04:58:00,152.18,152.225,152.17,152.175,104800000.0
2009-05-27 04:59:00,152.185,152.22,152.18,152.185,199000000.0
2009-05-27 05:00:00,152.185,152.2,152.15,152.155,146400000.0
2009-05-27 05:01:00,152.16,152.17,152.15,152.155,59800000.0
2009-05-27 05:02:00,152.16,152.18,152.155,152.18,93200000.0
2009-05-27 05:03:00,152.19,152.225,152.18,152.22,164400000.0
2009-05-27 05:04:00,152.22,152.25,152.19,152.22,165600000.0
2009-05-27 05:05:00,152.22,152.255,152.18,152.21,102200000.0
2009-05-27 05:06:00,152.21,152.21,152.185,152.2,71400000.0
2009-05-27 05:07:00,152.21,152.225,152.195,152.21,29200000.0
2009-05-27 05:08:00,152.2,152.225,152.195,152.225,49400000.0
2009-05-27 05:09:00,152.215,152.255,152.205,152.255,130800000.0
2009-05-27 05:10:00,152.255,152.26,152.225,152.245,92800000.0
2009-05-27 05:11:00,152.245,152.32,152.245,152.31,292800000.0
2009-05-27 05:12:00,152.32,152.32,152.26,152.285,183200000.0
2009-05-27 05:13:00,152.285,152.325,152.275,152.28,213600000.0
2009-05-27 05:14:00,152.305,152.385,152.305,152.37,141400000.0
2009-05-27 05:15:00,152.37,152.385,152.315,152.34,283200000.0
2009-05-27 05:16:00,152.34,152.355,152.3,152.34,185800000.0
2009-05-27 05:17:00,152.325,152.355,152.31,152.31,136400000.0
2009-05-27 05:18:00,152.3,152.34,152.28,152.34,156000000.0
2009-05-27 05:19:00,152.34,152.385,152.34,152.37,77200000.0
2009-05-27 05:20:00,152.37,152.385,152.355,152.36,37400000.0
2009-05-27 05:21:00,152.36,152.365,152.32,152.33,126400000.0
2009-05-27 05:22:00,152.325,152.335,152.31,152.33,56400000.0
2009-05-27 05:23:00,152.325,152.39,152.32,152.38,166800000.0
2009-05-27 05:24:00,152.38,152.38,152.375,152.38,6000000.0
2009-05-27 05:25:00,152.38,152.39,152.37,152.37,110400000.0
2009-05-27 05:26:00,152.37,152.385,152.37,152.385,20400000.0
2009-05-27 05:27:00,152.375,152.395,152.375,152.385,81400000.0
2009-05-27 05:28:00,152.395,152.485,152.39,152.475,255200000.0
2009-05-27 05:29:00,152.455,152.51,152.45,152.5,200400000.0
2009-05-27 05:30:00,152.51,152.51,152.47,152.475,145600000.0
2009-05-27 05:31:00,152.475,152.49,152.465,152.465,136000000.0
2009-05-27 05:32:00,152.46,152.51,152.425,152.485,175600000.0
2009-05-27 05:33:00,152.49,152.5,152.435,152.455,88000000.0
2009-05-27 05:34:00,152.43,152.455,152.42,152.42,186400000.0
2009-05-27 05:35:00,152.42,152.435,152.37,152.38,184400000.0
2009-05-27 05:36:00,152.41,152.435,152.395,152.405,98000000.0
2009-05-27 05:37:00,152.415,152.415,152.37,152.38,46000000.0
2009-05-27 05:38:00,152.395,152.41,152.39,152.39,80600000.0
2009-05-27 05:39:00,152.41,152.43,152.38,152.425,161600000.0
2009-05-27 05:40:00,152.43,152.475,152.415,152.475,82800000.0
2009-05-27 05:41:00,152.475,152.48,152.445,152.465,82800000.0
2009-05-27 05:42:00,152.475,152.51,152.475,152.5,233600000.0
2009-05-27 05:43:00,152.5,152.52,152.49,152.49,172000000.0
2009-05-27 05:44:00,152.49,152.49,152.46,152.465,120800000.0
2009-05-27 05:45:00,152.47,152.485,152.45,152.46,119200000.0
2009-05-27 05:46:00,152.47,152.49,152.47,152.48,112000000.0
2009-05-27 05:47:00,152.5,152.54,152.48,152.53,399600000.0
2009-05-27 05:48:00,152.54,152.54,152.485,152.49,201600000.0
2009-05-27 05:49:00,152.49,152.52,152.48,152.505,236800000.0
2009-05-27 05:50:00,152.505,152.515,152.495,152.515,80000000.0
2009-05-27 05:51:00,152.505,152.53,152.49,152.49,130400000.0
2009-05-27 05:52:00,152.505,152.505,152.455,152.455,247600000.0
2009-05-27 05:53:00,152.455,152.455,152.375,152.39,261800000.0
2009-05-27 05:54:00,152.39,152.4,152.345,152.355,201800000.0
2009-05-27 05:55:00,152.365,152.44,152.365,152.44,76200000.0
2009-05-27 05:56:00,152.44,152.45,152.34,152.38,251400000.0
2009-05-27 05:57:00,152.385,152.385,152.355,152.355,18000000.0
2009-05-27 05:58:00,152.345,152.395,152.345,152.395,30800000.0
2009-05-27 05:59:00,152.395,152.425,152.345,152.375,98000000.0
2009-05-27 06:00:00,152.38,152.385,152.365,152.38,82200000.0
2009-05-27 06:01:00,152.38,152.45,152.38,152.44,41000000.0
2009-05-27 06:02:00,152.435,152.45,152.42,152.42,73200000.0
2009-05-27 06:03:00,152.425,152.425,152.305,152.305,188000000.0
2009-05-27 06:04:00,152.305,152.38,152.3,152.315,213400000.0
2009-05-27 06:05:00,152.335,152.34,152.28,152.285,133600000.0
2009-05-27 06:06:00,152.28,152.295,152.265,152.285,113800000.0
2009-05-27 06:07:00,152.29,152.32,152.225,152.265,273300000.0
2009-05-27 06:08:00,152.285,152.335,152.225,152.3,207400000.0
2009-05-27 06:09:00,152.275,152.4,152.265,152.38,143400000.0
2009-05-27 06:10:00,152.38,152.38,152.245,152.255,268200000.0
2009-05-27 06:11:00,152.26,152.34,152.255,152.34,152800000.0
2009-05-27 06:12:00,152.345,152.37,152.305,152.345,272400000.0
2009-05-27 06:13:00,152.32,152.38,152.295,152.345,183000000.0
2009-05-27 06:14:00,152.35,152.385,152.325,152.355,262200000.0
2009-05-27 06:15:00,152.36,152.36,152.33,152.335,57600000.0
2009-05-27 06:16:00,152.32,152.35,152.305,152.345,184600000.0
2009-05-27 06:17:00,152.34,152.345,152.335,152.345,51000000.0
2009-05-27 06:18:00,152.34,152.345,152.31,152.32,61000000.0
2009-05-27 06:19:00,152.31,152.345,152.31,152.335,24000000.0
2009-05-27 06:20:00,152.335,152.355,152.33,152.355,58600000.0
2009-05-27 06:21:00,152.35,152.36,152.28,152.315,151000000.0
2009-05-27 06:22:00,152.305,152.32,152.305,152.305,66200000.0
2009-05-27 06:23:00,152.31,152.32,152.28,152.28,109400000.0
2009-05-27 06:24:00,152.28,152.295,152.265,152.27,133200000.0
2009-05-27 06:25:00,152.28,152.29,152.22,152.25,165800000.0
2009-05-27 06:26:00,152.24,152.29,152.235,152.275,49200000.0
2009-05-27 06:27:00,152.285,152.29,152.26,152.27,35200000.0
2009-05-27 06:28:00,152.27,152.27,152.245,152.255,127800000.0
2009-05-27 06:29:00,152.255,152.27,152.235,152.255,163400000.0
2009-05-27 06:30:00,152.265,152.275,152.255,152.275,89000000.0
2009-05-27 06:31:00,152.3,152.305,152.265,152.29,81200000.0
2009-05-27 06:32:00,152.275,152.275,152.245,152.245,81200000.0
2009-05-27 06:33:00,152.255,152.27,152.205,152.26,180200000.0
2009-05-27 06:34:00,152.26,152.285,152.255,152.28,62400000.0
2009-05-27 06:35:00,152.275,152.305,152.275,152.285,95400000.0
2009-05-27 06:36:00,152.28,152.285,152.28,152.285,25400000.0
2009-05-27 06:37:00,152.295,152.355,152.29,152.355,138800000.0
2009-05-27 06:38:00,152.37,152.375,152.33,152.34,44200000.0
2009-05-27 06:39:00,152.34,152.43,152.34,152.42,85800000.0
2009-05-27 06:40:00,152.42,152.425,152.36,152.36,47600000.0
2009-05-27 06:41:00,152.35,152.38,152.33,152.345,67600000.0
2009-05-27 06:42:00,152.34,152.355,152.33,152.355,52600000.0
2009-05-27 06:43:00,152.4,152.4,152.36,152.385,53400000.0
2009-05-27 06:44:00,152.385,152.385,152.37,152.375,52000000.0
2009-05-27 06:45:00,152.375,152.39,152.36,152.36,32000000.0
2009-05-27 06:46:00,152.36,152.39,152.36,152.38,70200000.0
2009-05-27 06:47:00,152.38,152.41,152.375,152.375,86800000.0
2009-05-27 06:48:00,152.375,152.385,152.375,152.38,42000000.0
2009-05-27 06:49:00,152.365,152.37,152.33,152.37,82400000.0
2009-05-27 06:50:00,152.37,152.37,152.335,152.345,148000000.0
2009-05-27 06:51:00,152.345,152.345,152.315,152.325,106800000.0
2009-05-27 06:52:00,152.33,152.33,152.315,152.325,12800000.0
2009-05-27 06:53:00,152.33,152.37,152.33,152.36,100800000.0
2009-05-27 06:54:00,152.36,152.405,152.355,152.395,107000000.0
2009-05-27 06:55:00,152.385,152.48,152.38,152.455,151200000.0
2009-05-27 06:56:00,152.465,152.47,152.43,152.43,112400000.0
2009-05-27 06:57:00,152.435,152.47,152.43,152.43,78000000.0
2009-05-27 06:58:00,152.43,152.47,152.42,152.445,125400000.0
2009-05-27 06:59:00,152.43,152.48,152.42,152.435,132200000.0
2009-05-27 07:00:00,152.435,152.44,152.41,152.41,99200000.0
2009-05-27 07:01:00,152.41,152.41,152.385,152.41,143800000.0
2009-05-27 07:02:00,152.41,152.42,152.395,152.405,178600000.0
2009-05-27 07:03:00,152.4,152.425,152.395,152.41,89200000.0
2009-05-27 07:04:00,152.41,152.43,152.4,152.43,88000000.0
2009-05-27 07:05:00,152.43,152.43,152.415,152.42,96800000.0
2009-05-27 07:06:00,152.42,152.425,152.42,152.42,43000000.0
2009-05-27 07:07:00,152.41,152.44,152.395,152.405,134800000.0
2009-05-27 07:08:00,152.405,152.435,152.385,152.435,42600000.0
2009-05-27 07:09:00,152.435,152.445,152.415,152.415,28800000.0
2009-05-27 07:10:00,152.44,152.455,152.44,152.455,3600000.0
2009-05-27 07:11:00,152.46,152.48,152.405,152.405,109400000.0
2009-05-27 07:12:00,152.4,152.44,152.4,152.43,60800000.0
2009-05-27 07:13:00,152.415,152.43,152.415,152.425,26400000.0
2009-05-27 07:14:00,152.425,152.45,152.425,152.425,35400000.0
2009-05-27 07:15:00,152.43,152.455,152.43,152.45,50000000.0
2009-05-27 07:16:00,152.465,152.47,152.45,152.45,41200000.0
2009-05-27 07:17:00,152.46,152.46,152.4,152.41,61200000.0
2009-05-27 07:18:00,152.4,152.415,152.39,152.41,75800000.0
2009-05-27 07:19:00,152.41,152.415,152.395,152.415,28800000.0
2009-05-27 07:20:00,152.41,152.46,152.41,152.42,26400000.0
2009-05-27 07:21:00,152.43,152.43,152.395,152.395,38000000.0
2009-05-27 07:22:00,152.395,152.395,152.325,152.325,175200000.0
2009-05-27 07:23:00,152.31,152.315,152.3,152.3,60400000.0
2009-05-27 07:24:00,152.305,152.31,152.28,152.29,66000000.0
2009-05-27 07:25:00,152.295,152.335,152.295,152.33,140800000.0
2009-05-27 07:26:00,152.325,152.33,152.28,152.295,123200000.0
2009-05-27 07:27:00,152.285,152.31,152.27,152.305,85200000.0
2009-05-27 07:28:00,152.305,152.305,152.255,152.275,50200000.0
2009-05-27 07:29:00,152.275,152.31,152.255,152.305,56800000.0
2009-05-27 07:30:00,152.305,152.325,152.26,152.26,110400000.0
2009-05-27 07:31:00,152.27,152.27,152.235,152.24,240800000.0
2009-05-27 07:32:00,152.245,152.29,152.245,152.255,170600000.0
2009-05-27 07:33:00,152.255,152.28,152.245,152.25,115800000.0
2009-05-27 07:34:00,152.25,152.25,152.225,152.24,53600000.0
2009-05-27 07:35:00,152.24,152.24,152.23,152.24,73000000.0
2009-05-27 07:36:00,152.23,152.26,152.225,152.24,86600000.0
2009-05-27 07:37:00,152.27,152.27,152.21,152.24,114400000.0
2009-05-27 07:38:00,152.24,152.25,152.23,152.25,45400000.0
2009-05-27 07:39:00,152.25,152.26,152.235,152.26,141000000.0
2009-05-27 07:40:00,152.255,152.275,152.245,152.255,95400000.0
2009-05-27 07:41:00,152.255,152.275,152.235,152.26,86600000.0
2009-05-27 07:42:00,152.26,152.31,152.255,152.29,163800000.0
2009-05-27 07:43:00,152.29,152.305,152.27,152.29,116200000.0
2009-05-27 07:44:00,152.29,152.305,152.265,152.305,101000000.0
2009-05-27 07:45:00,152.305,152.335,152.29,152.335,110000000.0
2009-05-27 07:46:00,152.33,152.33,152.29,152.31,112800000.0
2009-05-27 07:47:00,152.31,152.34,152.31,152.325,174600000.0
2009-05-27 07:48:00,152.325,152.395,152.325,152.38,305600000.0
2009-05-27 07:49:00,152.38,152.395,152.34,152.375,386800000.0
2009-05-27 07:50:00,152.36,152.36,152.3,152.32,138400000.0
2009-05-27 07:51:00,152.33,152.35,152.3,152.325,176400000.0
2009-05-27 07:52:00,152.325,152.33,152.265,152.295,238600000.0
2009-05-27 07:53:00,152.285,152.32,152.275,152.29,110600000.0
2009-05-27 07:54:00,152.29,152.315,152.265,152.265,321600000.0
2009-05-27 07:55:00,152.26,152.28,152.06,152.065,511900000.0
2009-05-27 07:56:00,152.065,152.145,152.05,152.1,200800000.0
2009-05-27 07:57:00,152.11,152.145,152.06,152.11,145400000.0
2009-05-27 07:58:00,152.11,152.145,152.08,152.1,120000000.0
2009-05-27 07:59:00,152.125,152.15,152.06,152.065,244800000.0
2009-05-27 08:00:00,152.065,152.075,151.98,152.005,225800000.0
2009-05-27 08:01:00,152.0,152.11,152.0,152.04,396999999.0
2009-05-27 08:02:00,152.045,152.105,152.04,152.105,160400000.0
2009-05-27 08:03:00,152.09,152.11,152.065,152.1,122600000.0
2009-05-27 08:04:00,152.085,152.1,152.03,152.03,181200000.0
2009-05-27 08:05:00,152.03,152.125,152.03,152.12,258000000.0
2009-05-27 08:06:00,152.12,152.18,152.115,152.135,271200000.0
2009-05-27 08:07:00,152.125,152.155,152.105,152.11,309600000.0
2009-05-27 08:08:00,152.11,152.12,151.995,152.08,341000000.0
2009-05-27 08:09:00,152.08,152.095,152.015,152.045,377000000.0
2009-05-27 08:10:00,152.045,152.11,152.035,152.08,308200000.0
2009-05-27 08:11:00,152.085,152.125,152.07,152.1,237000000.0
2009-05-27 08:12:00,152.105,152.17,152.105,152.145,261600000.0
2009-05-27 08:13:00,152.16,152.205,152.08,152.095,268800000.0
2009-05-27 08:14:00,152.085,152.16,152.085,152.12,251200000.0
2009-05-27 08:15:00,152.12,152.125,151.92,151.98,243200000.0
2009-05-27 08:16:00,151.995,152.065,151.985,152.06,304400000.0
2009-05-27 08:17:00,152.075,152.075,152.055,152.06,29800000.0
2009-05-27 08:18:00,152.06,152.06,152.005,152.03,46400000.0
2009-05-27 08:19:00,152.035,152.11,152.03,152.085,108400000.0
2009-05-27 08:20:00,152.095,152.105,152.075,152.09,48600000.0
2009-05-27 08:21:00,152.09,152.12,152.085,152.11,130000000.0
2009-05-27 08:22:00,152.12,152.12,152.035,152.06,172000000.0
2009-05-27 08:23:00,152.045,152.07,152.025,152.025,255000000.0
2009-05-27 08:24:00,152.035,152.055,151.99,151.995,146400000.0
2009-05-27 08:25:00,151.99,151.99,151.93,151.935,300800000.0
2009-05-27 08:26:00,151.945,151.96,151.935,151.945,216800000.0
2009-05-27 08:27:00,151.94,151.965,151.935,151.935,167800000.0
2009-05-27 08:28:00,151.925,151.935,151.76,151.84,495200000.0
2009-05-27 08:29:00,151.84,151.84,151.74,151.76,698400000.0
2009-05-27 08:30:00,151.76,151.84,151.755,151.835,271200000.0
2009-05-27 08:31:00,151.845,151.985,151.845,151.96,192200000.0
2009-05-27 08:32:00,151.965,151.97,151.9,151.925,268600000.0
2009-05-27 08:33:00,151.93,151.985,151.91,151.915,187600000.0
2009-05-27 08:34:00,151.915,151.98,151.915,151.97,324400000.0
2009-05-27 08:35:00,151.97,151.995,151.94,151.955,248200000.0
2009-05-27 08:36:00,151.955,152.06,151.955,152.03,269200000.0
2009-05-27 08:37:00,152.035,152.1,152.03,152.09,292900000.0
2009-05-27 08:38:00,152.09,152.095,151.96,151.96,441600000.0
2009-05-27 08:39:00,151.97,152.11,151.96,152.1,244200000.0
2009-05-27 08:40:00,152.105,152.125,152.07,152.105,360200000.0
2009-05-27 08:41:00,152.105,152.235,152.105,152.225,497000000.0
2009-05-27 08:42:00,152.225,152.245,152.17,152.215,394000000.0
2009-05-27 08:43:00,152.21,152.23,152.19,152.22,178000000.0
2009-05-27 08:44:00,152.22,152.31,152.2,152.3,414800000.0
2009-05-27 08:45:00,152.305,152.385,152.285,152.355,378400000.0
2009-05-27 08:46:00,152.355,152.355,152.235,152.275,568400000.0
2009-05-27 08:47:00,152.275,152.375,152.275,152.34,456000000.0
2009-05-27 08:48:00,152.34,152.42,152.32,152.345,484400000.0
2009-05-27 08:49:00,152.34,152.34,152.215,152.265,426600002.0
2009-05-27 08:50:00,152.27,152.275,152.1,152.13,432200000.0
2009-05-27 08:51:00,152.135,152.175,152.09,152.095,224600000.0
2009-05-27 08:52:00,152.09,152.16,152.09,152.12,268400000.0
2009-05-27 08:53:00,152.125,152.135,152.065,152.08,367600000.0
2009-05-27 08:54:00,152.07,152.13,152.05,152.115,261200000.0
2009-05-27 08:55:00,152.115,152.125,151.94,151.95,381800000.0
2009-05-27 08:56:00,151.95,152.005,151.945,151.965,237600000.0
2009-05-27 08:57:00,151.965,152.035,151.955,152.01,257800000.0
2009-05-27 08:58:00,152.01,152.02,151.98,152.015,105000000.0
2009-05-27 08:59:00,152.0,152.06,151.99,152.03,325600000.0
2009-05-27 09:00:00,152.03,152.135,152.02,152.025,353400000.0
2009-05-27 09:01:00,152.025,152.025,151.9,151.97,578200001.0
2009-05-27 09:02:00,151.97,152.08,151.97,152.08,513800000.0
2009-05-27 09:03:00,152.075,152.095,151.975,151.985,342000000.0
2009-05-27 09:04:00,151.98,152.055,151.98,152.035,181000000.0
2009-05-27 09:05:00,152.045,152.05,151.965,152.015,201600000.0
2009-05-27 09:06:00,152.015,152.155,152.015,152.155,444200000.0
2009-05-27 09:07:00,152.14,152.195,152.14,152.195,390200000.0
2009-05-27 09:08:00,152.19,152.215,152.155,152.16,484600001.0
2009-05-27 09:09:00,152.16,152.175,152.08,152.16,414400000.0
2009-05-27 09:10:00,152.15,152.16,152.06,152.1,482800000.0
2009-05-27 09:11:00,152.095,152.17,152.055,152.13,442800000.0
2009-05-27 09:12:00,152.13,152.13,152.065,152.115,430800000.0
2009-05-27 09:13:00,152.125,152.2,152.11,152.19,545400000.0
2009-05-27 09:14:00,152.185,152.21,152.085,152.15,711000000.0
2009-05-27 09:15:00,152.15,152.24,152.145,152.24,740000000.0
2009-05-27 09:16:00,152.24,152.3,152.225,152.245,637000000.0
2009-05-27 09:17:00,152.25,152.34,152.24,152.305,702400000.0
2009-05-27 09:18:00,152.305,152.415,152.285,152.4,558000000.0
2009-05-27 09:19:00,152.395,152.395,152.35,152.37,743000001.0
2009-05-27 09:20:00,152.37,152.39,152.235,152.34,549100000.0
2009-05-27 09:21:00,152.33,152.33,152.255,152.275,351000000.0
2009-05-27 09:22:00,152.275,152.325,152.27,152.27,350800000.0
2009-05-27 09:23:00,152.265,152.29,152.24,152.28,260600001.0
2009-05-27 09:24:00,152.31,152.355,152.27,152.27,584399999.0
2009-05-27 09:25:00,152.265,152.285,152.235,152.265,598999999.0
2009-05-27 09:26:00,152.265,152.275,152.24,152.25,275600000.0
2009-05-27 09:27:00,152.255,152.255,152.14,152.17,468000000.0
2009-05-27 09:28:00,152.17,152.18,152.125,152.135,500000000.0
2009-05-27 09:29:00,152.13,152.16,152.13,152.13,156600000.0
2009-05-27 09:30:00,152.135,152.21,152.135,152.175,231000000.0
2009-05-27 09:31:00,152.185,152.375,152.18,152.35,331400000.0
2009-05-27 09:32:00,152.365,152.49,152.355,152.385,479600000.0
2009-05-27 09:33:00,152.39,152.43,152.365,152.415,169600000.0
2009-05-27 09:34:00,152.415,152.495,152.41,152.48,476000000.0
2009-05-27 09:35:00,152.495,152.505,152.435,152.49,788800001.0
2009-05-27 09:36:00,152.49,152.49,152.35,152.365,469200000.0
2009-05-27 09:37:00,152.365,152.415,152.345,152.4,571400000.0
2009-05-27 09:38:00,152.4,152.4,152.33,152.365,494600000.0
2009-05-27 09:39:00,152.36,152.395,152.33,152.33,647600000.0
2009-05-27 09:40:00,152.335,152.385,152.335,152.365,112000000.0
2009-05-27 09:41:00,152.36,152.445,152.36,152.395,194600000.0
2009-05-27 09:42:00,152.395,152.395,152.3,152.36,373599999.0
2009-05-27 09:43:00,152.34,152.395,152.33,152.38,462200002.0
2009-05-27 09:44:00,152.38,152.38,152.33,152.335,493200000.0
2009-05-27 09:45:00,152.335,152.36,152.315,152.36,412600000.0
2009-05-27 09:46:00,152.325,152.395,152.325,152.395,526000001.0
2009-05-27 09:47:00,152.395,152.42,152.365,152.37,594400000.0
2009-05-27 09:48:00,152.37,152.435,152.37,152.435,504400000.0
2009-05-27 09:49:00,152.425,152.44,152.395,152.42,496000001.0
2009-05-27 09:50:00,152.42,152.445,152.315,152.39,427800000.0
2009-05-27 09:51:00,152.385,152.4,152.35,152.4,264600000.0
2009-05-27 09:52:00,152.385,152.395,152.35,152.385,199200000.0
2009-05-27 09:53:00,152.39,152.4,152.28,152.28,438200000.0
2009-05-27 09:54:00,152.28,152.28,152.14,152.19,465000000.0
2009-05-27 09:55:00,152.18,152.235,152.17,152.175,320400000.0
2009-05-27 09:56:00,152.175,152.215,152.17,152.205,143200000.0
2009-05-27 09:57:00,152.205,152.305,152.2,152.3,168800000.0
2009-05-27 09:58:00,152.3,152.305,152.2,152.25,362800000.0
2009-05-27 09:59:00,152.245,152.29,152.23,152.255,163600000.0
2009-05-27 10:00:00,152.265,152.3,152.235,152.24,801800001.0
2009-05-27 10:01:00,152.245,152.255,152.115,152.115,441000001.0
2009-05-27 10:02:00,152.13,152.19,152.115,152.135,233200000.0
2009-05-27 10:03:00,152.135,152.21,152.12,152.2,169000000.0
2009-05-27 10:04:00,152.19,152.25,152.17,152.23,492200000.0
2009-05-27 10:05:00,152.23,152.27,152.215,152.215,566799999.0
2009-05-27 10:06:00,152.215,152.285,152.215,152.27,679200001.0
2009-05-27 10:07:00,152.275,152.36,152.26,152.295,557000001.0
2009-05-27 10:08:00,152.295,152.345,152.29,152.325,788400000.0
2009-05-27 10:09:00,152.325,152.385,152.31,152.375,609000002.0
2009-05-27 10:10:00,152.37,152.435,152.32,152.35,766600000.0
2009-05-27 10:11:00,152.35,152.35,152.255,152.29,679400000.0
2009-05-27 10:12:00,152.3,152.335,152.27,152.295,303600000.0
2009-05-27 10:13:00,152.295,152.295,152.23,152.25,613200000.0
2009-05-27 10:14:00,152.25,152.445,152.245,152.44,537400000.0
2009-05-27 10:15:00,152.44,152.455,152.29,152.31,553500000.0
2009-05-27 10:16:00,152.315,152.345,152.185,152.19,393600000.0
2009-05-27 10:17:00,152.195,152.275,152.155,152.265,536600000.0
2009-05-27 10:18:00,152.26,152.34,152.21,152.34,422399999.0
2009-05-27 10:19:00,152.31,152.325,152.305,152.325,253200000.0
2009-05-27 10:20:00,152.23,152.25,152.2,152.25,197400000.0
2009-05-27 10:21:00,152.24,152.325,152.24,152.305,342200000.0
2009-05-27 10:22:00,152.305,152.325,152.26,152.325,617600000.0
2009-05-27 10:23:00,152.315,152.36,152.28,152.355,499600000.0
2009-05-27 10:24:00,152.355,152.375,152.29,152.29,345200000.0
2009-05-27 10:25:00,152.3,152.365,152.3,152.32,441600000.0
2009-05-27 10:26:00,152.325,152.38,152.32,152.345,302399999.0
2009-05-27 10:27:00,152.345,152.37,152.33,152.33,648600000.0
2009-05-27 10:28:00,152.33,152.335,152.23,152.275,331000000.0
2009-05-27 10:29:00,152.275,152.34,152.255,152.265,697000001.0
2009-05-27 10:30:00,152.27,152.31,152.265,152.3,312200000.0
2009-05-27 10:31:00,152.3,152.305,152.24,152.27,522600000.0
2009-05-27 10:32:00,152.27,152.27,152.22,152.24,366800000.0
2009-05-27 10:33:00,152.24,152.265,152.195,152.205,280800000.0
2009-05-27 10:34:00,152.205,152.285,152.205,152.25,326800000.0
2009-05-27 10:35:00,152.25,152.28,152.245,152.28,250600000.0
2009-05-27 10:36:00,152.28,152.365,152.275,152.325,414000000.0
2009-05-27 10:37:00,152.325,152.355,152.275,152.295,371400000.0
2009-05-27 10:38:00,152.3,152.32,152.285,152.285,370000000.0
2009-05-27 10:39:00,152.285,152.34,152.285,152.29,280200000.0
2009-05-27 10:40:00,152.29,152.38,152.28,152.375,573000000.0
2009-05-27 10:41:00,152.395,152.405,152.33,152.37,575400000.0
2009-05-27 10:42:00,152.35,152.405,152.34,152.365,614200000.0
2009-05-27 10:43:00,152.36,152.4,152.33,152.33,550200000.0
2009-05-27 10:44:00,152.335,152.335,152.255,152.26,159000000.0
2009-05-27 10:45:00,152.26,152.29,152.225,152.265,490200000.0
2009-05-27 10:46:00,152.265,152.325,152.255,152.31,382399999.0
2009-05-27 10:47:00,152.315,152.395,152.315,152.37,868200001.0
2009-05-27 10:48:00,152.365,152.435,152.335,152.41,587999997.0
2009-05-27 10:49:00,152.41,152.435,152.375,152.42,453200000.0
2009-05-27 10:50:00,152.42,152.42,152.4,152.4,422400000.0
2009-05-27 10:51:00,152.405,152.505,152.4,152.475,412200000.0
2009-05-27 10:52:00,152.475,152.65,152.47,152.635,640200000.0
2009-05-27 10:53:00,152.655,152.715,152.655,152.675,785800000.0
2009-05-27 10:54:00,152.685,152.83,152.675,152.765,574399999.0
2009-05-27 10:55:00,152.77,152.77,152.655,152.725,646200000.0
2009-05-27 10:56:00,152.735,152.77,152.705,152.71,498200000.0
2009-05-27 10:57:00,152.71,152.73,152.67,152.71,587200000.0
2009-05-27 10:58:00,152.71,152.715,152.625,152.625,715600000.0
2009-05-27 10:59:00,152.645,152.73,152.645,152.73,516800000.0
2009-05-27 11:00:00,152.735,152.735,152.615,152.635,575000000.0
2009-05-27 11:01:00,152.635,152.635,152.61,152.615,268200000.0
2009-05-27 11:02:00,152.615,152.615,152.525,152.525,476200000.0
2009-05-27 11:03:00,152.525,152.54,152.49,152.51,367000000.0
2009-05-27 11:04:00,152.515,152.6,152.5,152.565,352400000.0
2009-05-27 11:05:00,152.565,152.565,152.485,152.485,493800000.0
2009-05-27 11:06:00,152.47,152.51,152.46,152.51,544200000.0
2009-05-27 11:07:00,152.505,152.63,152.505,152.605,357000000.0
2009-05-27 11:08:00,152.595,152.595,152.505,152.53,330400000.0
2009-05-27 11:09:00,152.525,152.61,152.51,152.6,498000000.0
2009-05-27 11:10:00,152.6,152.625,152.56,152.56,282400000.0
2009-05-27 11:11:00,152.56,152.585,152.515,152.555,521600000.0
2009-05-27 11:12:00,152.555,152.61,152.55,152.6,350000000.0
2009-05-27 11:13:00,152.6,152.635,152.575,152.585,331600000.0
2009-05-27 11:14:00,152.58,152.635,152.575,152.625,473600000.0
2009-05-27 11:15:00,152.625,152.625,152.56,152.575,383200000.0
2009-05-27 11:16:00,152.575,152.655,152.535,152.625,338400000.0
2009-05-27 11:17:00,152.615,152.705,152.605,152.63,503200000.0
2009-05-27 11:18:00,152.64,152.81,152.635,152.75,609000000.0
2009-05-27 11:19:00,152.745,152.76,152.655,152.72,452200000.0
2009-05-27 11:20:00,152.72,152.755,152.69,152.7,548200000.0
2009-05-27 11:21:00,152.705,152.71,152.67,152.685,468000000.0
2009-05-27 11:22:00,152.69,152.69,152.625,152.63,433400000.0
2009-05-27 11:23:00,152.63,152.64,152.495,152.5,701800000.0
2009-05-27 11:24:00,152.495,152.585,152.49,152.55,380000000.0
2009-05-27 11:25:00,152.55,152.575,152.53,152.56,382600000.0
2009-05-27 11:26:00,152.555,152.6,152.555,152.57,285000000.0
2009-05-27 11:27:00,152.575,152.66,152.575,152.65,486000000.0
2009-05-27 11:28:00,152.65,152.685,152.625,152.66,370600000.0
2009-05-27 11:29:00,152.66,152.775,152.64,152.64,573500000.0
2009-05-27 11:30:00,152.635,152.66,152.53,152.55,581200000.0
2009-05-27 11:31:00,152.54,152.6,152.54,152.57,201800000.0
2009-05-27 11:32:00,152.555,152.615,152.555,152.585,220800000.0
2009-05-27 11:33:00,152.585,152.605,152.55,152.6,362800000.0
2009-05-27 11:34:00,152.6,152.61,152.535,152.58,353400000.0
2009-05-27 11:35:00,152.575,152.64,152.54,152.585,385800000.0
2009-05-27 11:36:00,152.585,152.64,152.53,152.535,331400000.0
2009-05-27 11:37:00,152.535,152.585,152.53,152.575,264000000.0
2009-05-27 11:38:00,152.58,152.64,152.565,152.625,288200000.0
2009-05-27 11:39:00,152.635,152.775,152.615,152.62,586000000.0
2009-05-27 11:40:00,152.625,152.71,152.59,152.665,563800000.0
2009-05-27 11:41:00,152.67,152.745,152.67,152.73,557000000.0
2009-05-27 11:42:00,152.735,152.775,152.715,152.76,710799999.0
2009-05-27 11:43:00,152.755,152.78,152.715,152.73,625200000.0
2009-05-27 11:44:00,152.73,152.76,152.7,152.72,432000001.0
2009-05-27 11:45:00,152.72,152.735,152.68,152.73,478400000.0
2009-05-27 11:46:00,152.76,152.79,152.72,152.77,689600000.0
2009-05-27 11:47:00,152.77,152.77,152.735,152.75,533800000.0
2009-05-27 11:48:00,152.75,152.76,152.685,152.72,468900000.0
2009-05-27 11:49:00,152.72,152.745,152.68,152.69,514000000.0
2009-05-27 11:50:00,152.69,152.72,152.645,152.72,411600000.0
2009-05-27 11:51:00,152.72,152.72,152.67,152.67,381000000.0
2009-05-27 11:52:00,152.635,152.695,152.605,152.64,476000000.0
2009-05-27 11:53:00,152.645,152.71,152.64,152.65,474600000.0
2009-05-27 11:54:00,152.65,152.695,152.615,152.645,458600000.0
2009-05-27 11:55:00,152.645,152.69,152.555,152.655,476400000.0
2009-05-27 11:56:00,152.655,152.7,152.62,152.66,645399998.0
2009-05-27 11:57:00,152.66,152.685,152.61,152.62,417400000.0
2009-05-27 11:58:00,152.62,152.76,152.62,152.745,608400000.0
2009-05-27 11:59:00,152.745,152.755,152.705,152.705,476400000.0
2009-05-27 12:00:00,152.695,152.74,152.65,152.74,388000000.0
2009-05-27 12:01:00,152.74,152.755,152.695,152.715,433200000.0
2009-05-27 12:02:00,152.715,152.76,152.705,152.72,625500000.0
2009-05-27 12:03:00,152.72,152.8,152.71,152.73,548500000.0
2009-05-27 12:04:00,152.735,152.775,152.7,152.775,582100000.0
2009-05-27 12:05:00,152.77,152.82,152.735,152.82,543200000.0
2009-05-27 12:06:00,152.82,152.865,152.775,152.835,585600000.0
2009-05-27 12:07:00,152.835,152.855,152.775,152.79,494400000.0
2009-05-27 12:08:00,152.795,152.83,152.775,152.775,459599999.0
2009-05-27 12:09:00,152.775,152.78,152.72,152.745,667400000.0
2009-05-27 12:10:00,152.745,152.785,152.74,152.765,465000000.0
2009-05-27 12:11:00,152.775,152.79,152.735,152.765,494200000.0
2009-05-27 12:12:00,152.765,152.78,152.74,152.775,521000001.0
2009-05-27 12:13:00,152.785,152.79,152.71,152.72,528200000.0
2009-05-27 12:14:00,152.72,152.755,152.72,152.75,519000000.0
2009-05-27 12:15:00,152.745,152.775,152.67,152.67,645800000.0
2009-05-27 12:16:00,152.665,152.69,152.6,152.65,730200000.0
2009-05-27 12:17:00,152.66,152.66,152.595,152.64,435400000.0
2009-05-27 12:18:00,152.64,152.64,152.61,152.625,305000000.0
2009-05-27 12:19:00,152.62,152.63,152.59,152.595,358800001.0
2009-05-27 12:20:00,152.595,152.68,152.595,152.645,368800000.0
2009-05-27 12:21:00,152.645,152.68,152.575,152.595,274600000.0
2009-05-27 12:22:00,152.595,152.605,152.49,152.52,359000000.0
2009-05-27 12:23:00,152.535,152.54,152.47,152.52,396800000.0
2009-05-27 12:24:00,152.52,152.63,152.49,152.625,525400000.0
2009-05-27 12:25:00,152.625,152.665,152.575,152.585,506400000.0
2009-05-27 12:26:00,152.585,152.635,152.48,152.62,639800000.0
2009-05-27 12:27:00,152.62,152.69,152.61,152.685,433600000.0
2009-05-27 12:28:00,152.685,152.735,152.685,152.73,557600000.0
2009-05-27 12:29:00,152.725,152.76,152.705,152.735,519600000.0
2009-05-27 12:30:00,152.725,152.735,152.625,152.72,500000000.0
2009-05-27 12:31:00,152.72,152.72,152.68,152.685,455000000.0
2009-05-27 12:32:00,152.685,152.71,152.655,152.705,293600000.0
2009-05-27 12:33:00,152.695,152.75,152.695,152.745,512599999.0
2009-05-27 12:34:00,152.745,152.755,152.72,152.735,413400000.0
2009-05-27 12:35:00,152.74,152.74,152.675,152.7,351800000.0
2009-05-27 12:36:00,152.7,152.715,152.69,152.715,262000000.0
2009-05-27 12:37:00,152.71,152.785,152.7,152.785,235200000.0
2009-05-27 12:38:00,152.785,152.825,152.755,152.82,751800000.0
2009-05-27 12:39:00,152.82,152.825,152.765,152.78,468600000.0
2009-05-27 12:40:00,152.775,152.79,152.76,152.775,338600000.0
2009-05-27 12:41:00,152.775,152.775,152.705,152.755,690400001.0
2009-05-27 12:42:00,152.755,152.785,152.735,152.745,577200000.0
2009-05-27 12:43:00,152.735,152.735,152.69,152.72,317800000.0
2009-05-27 12:44:00,152.715,152.73,152.685,152.695,244000000.0
2009-05-27 12:45:00,152.695,152.705,152.68,152.69,203000000.0
2009-05-27 12:46:00,152.69,152.745,152.65,152.72,472400000.0
2009-05-27 12:47:00,152.72,152.725,152.695,152.695,329600000.0
2009-05-27 12:48:00,152.695,152.695,152.61,152.635,442000000.0
2009-05-27 12:49:00,152.63,152.7,152.63,152.665,347600000.0
2009-05-27 12:50:00,152.665,152.68,152.62,152.665,537600000.0
2009-05-27 12:51:00,152.67,152.735,152.65,152.71,606800000.0
2009-05-27 12:52:00,152.7,152.71,152.665,152.67,384000000.0
2009-05-27 12:53:00,152.675,152.71,152.665,152.69,469000000.0
2009-05-27 12:54:00,152.69,152.765,152.685,152.73,438000000.0
2009-05-27 12:55:00,152.73,152.735,152.635,152.675,624600000.0
2009-05-27 12:56:00,152.675,152.69,152.665,152.68,441000000.0
2009-05-27 12:57:00,152.675,152.735,152.675,152.705,366600000.0
2009-05-27 12:58:00,152.705,152.71,152.605,152.61,630400000.0
2009-05-27 12:59:00,152.61,152.645,152.545,152.545,354800000.0
2009-05-27 13:00:00,152.52,152.605,152.49,152.57,450600000.0
2009-05-27 13:01:00,152.55,152.57,152.51,152.54,482400000.0
2009-05-27 13:02:00,152.54,152.55,152.49,152.5,321200000.0
2009-05-27 13:03:00,152.495,152.54,152.485,152.54,232800000.0
2009-05-27 13:04:00,152.535,152.54,152.505,152.51,351000000.0
2009-05-27 13:05:00,152.51,152.555,152.505,152.53,461000000.0
2009-05-27 13:06:00,152.53,152.555,152.5,152.5,456800000.0
2009-05-27 13:07:00,152.5,152.5,152.42,152.475,826400000.0
2009-05-27 13:08:00,152.49,152.505,152.465,152.48,166400000.0
2009-05-27 13:09:00,152.49,152.51,152.455,152.455,312400000.0
2009-05-27 13:10:00,152.45,152.555,152.395,152.455,430000000.0
2009-05-27 13:11:00,152.455,152.455,152.39,152.45,613800000.0
2009-05-27 13:12:00,152.455,152.47,152.395,152.41,358800000.0
2009-05-27 13:13:00,152.41,152.455,152.395,152.435,531800000.0
2009-05-27 13:14:00,152.425,152.46,152.425,152.46,385600000.0
2009-05-27 13:15:00,152.465,152.505,152.445,152.45,540800001.0
2009-05-27 13:16:00,152.445,152.45,152.365,152.405,385000000.0
2009-05-27 13:17:00,152.405,152.5,152.4,152.435,475200000.0
2009-05-27 13:18:00,152.435,152.475,152.43,152.45,538000000.0
2009-05-27 13:19:00,152.45,152.505,152.44,152.485,746400000.0
2009-05-27 13:20:00,152.485,152.605,152.48,152.485,871799999.0
2009-05-27 13:21:00,152.485,152.495,152.44,152.465,617000000.0
2009-05-27 13:22:00,152.465,152.495,152.44,152.45,322000000.0
2009-05-27 13:23:00,152.45,152.475,152.415,152.465,299200000.0
2009-05-27 13:24:00,152.465,152.465,152.375,152.385,573200000.0
2009-05-27 13:25:00,152.385,152.465,152.38,152.43,436800000.0
2009-05-27 13:26:00,152.43,152.44,152.395,152.44,210400000.0
2009-05-27 13:27:00,152.44,152.445,152.395,152.42,220000000.0
2009-05-27 13:28:00,152.42,152.445,152.415,152.435,387400000.0
2009-05-27 13:29:00,152.42,152.465,152.365,152.37,297600000.0
2009-05-27 13:30:00,152.375,152.405,152.355,152.385,373600000.0
2009-05-27 13:31:00,152.385,152.475,152.385,152.465,551000000.0
2009-05-27 13:32:00,152.465,152.49,152.465,152.48,642000000.0
2009-05-27 13:33:00,152.475,152.51,152.46,152.47,545200000.0
2009-05-27 13:34:00,152.465,152.51,152.425,152.425,369800000.0
2009-05-27 13:35:00,152.425,152.445,152.38,152.385,376000000.0
2009-05-27 13:36:00,152.385,152.4,152.33,152.335,419400000.0
2009-05-27 13:37:00,152.335,152.365,152.315,152.335,426600000.0
2009-05-27 13:38:00,152.335,152.335,152.265,152.27,528600000.0
2009-05-27 13:39:00,152.27,152.27,152.11,152.125,298800000.0
2009-05-27 13:40:00,152.125,152.23,152.125,152.225,307200000.0
2009-05-27 13:41:00,152.225,152.285,152.195,152.285,240200000.0
2009-05-27 13:42:00,152.29,152.31,152.255,152.275,371600000.0
2009-05-27 13:43:00,152.275,152.275,152.235,152.25,362400000.0
2009-05-27 13:44:00,152.245,152.28,152.23,152.27,274000000.0
2009-05-27 13:45:00,152.275,152.3,152.26,152.285,204200000.0
2009-05-27 13:46:00,152.3,152.335,152.28,152.335,291199999.0
2009-05-27 13:47:00,152.335,152.36,152.315,152.315,373400000.0
2009-05-27 13:48:00,152.315,152.34,152.305,152.33,311800000.0
2009-05-27 13:49:00,152.33,152.34,152.165,152.18,392600000.0
2009-05-27 13:50:00,152.185,152.21,152.17,152.185,455800000.0
2009-05-27 13:51:00,152.185,152.24,152.165,152.215,247000000.0
2009-05-27 13:52:00,152.215,152.235,152.195,152.225,148600000.0
2009-05-27 13:53:00,152.225,152.24,152.17,152.215,308600000.0
2009-05-27 13:54:00,152.21,152.22,152.185,152.19,233000000.0
2009-05-27 13:55:00,152.19,152.19,152.125,152.155,253400000.0
2009-05-27 13:56:00,152.17,152.17,152.09,152.09,265200000.0
2009-05-27 13:57:00,152.09,152.09,151.965,151.975,476000000.0
2009-05-27 13:58:00,151.965,152.02,151.935,151.95,366200000.0
2009-05-27 13:59:00,151.95,151.98,151.91,151.97,282400001.0
2009-05-27 14:00:00,151.965,152.0,151.93,151.98,429600000.0
2009-05-27 14:01:00,151.98,152.065,151.965,152.06,277200000.0
2009-05-27 14:02:00,152.06,152.065,151.98,151.995,191600000.0
2009-05-27 14:03:00,151.995,152.015,151.94,151.94,165600000.0
2009-05-27 14:04:00,151.94,151.995,151.895,151.985,421200000.0
2009-05-27 14:05:00,151.99,152.005,151.96,151.96,327199999.0
2009-05-27 14:06:00,151.955,151.97,151.935,151.94,492200000.0
2009-05-27 14:07:00,151.94,152.035,151.93,152.0,413600000.0
2009-05-27 14:08:00,151.995,152.055,151.985,152.05,490400000.0
2009-05-27 14:09:00,152.05,152.055,152.01,152.05,263800000.0
2009-05-27 14:10:00,152.05,152.105,152.04,152.09,261400000.0
2009-05-27 14:11:00,152.09,152.11,152.015,152.03,360200000.0
2009-05-27 14:12:00,152.03,152.06,152.0,152.05,302400000.0
2009-05-27 14:13:00,152.05,152.05,151.995,152.02,329000000.0
2009-05-27 14:14:00,152.02,152.18,152.02,152.18,437000000.0
2009-05-27 14:15:00,152.18,152.185,152.01,152.05,466700000.0
2009-05-27 14:16:00,152.05,152.11,152.05,152.11,435600000.0
2009-05-27 14:17:00,152.11,152.135,152.095,152.095,235400000.0
2009-05-27 14:18:00,152.1,152.12,152.09,152.115,442400001.0
2009-05-27 14:19:00,152.115,152.14,152.095,152.12,331200000.0
2009-05-27 14:20:00,152.115,152.14,152.11,152.125,149600000.0
2009-05-27 14:21:00,152.13,152.16,152.125,152.145,109000000.0
2009-05-27 14:22:00,152.145,152.165,152.115,152.12,91600000.0
2009-05-27 14:23:00,152.12,152.12,152.0,152.015,288600000.0
2009-05-27 14:24:00,152.01,152.04,152.01,152.01,190800000.0
2009-05-27 14:25:00,152.015,152.025,151.96,151.965,214200000.0
2009-05-27 14:26:00,151.97,151.995,151.935,151.985,253000000.0
2009-05-27 14:27:00,151.98,152.065,151.98,152.065,372000000.0
2009-05-27 14:28:00,152.065,152.12,152.06,152.105,409400000.0
2009-05-27 14:29:00,152.11,152.185,152.11,152.14,245800000.0
2009-05-27 14:30:00,152.14,152.195,152.135,152.155,310200000.0
2009-05-27 14:31:00,152.17,152.245,152.15,152.18,375600000.0
2009-05-27 14:32:00,152.18,152.29,152.18,152.25,414800000.0
2009-05-27 14:33:00,152.25,152.315,152.25,152.29,352200000.0
2009-05-27 14:34:00,152.29,152.295,152.23,152.24,482800000.0
2009-05-27 14:35:00,152.24,152.265,152.195,152.255,400600000.0
2009-05-27 14:36:00,152.255,152.3,152.25,152.295,231400000.0
2009-05-27 14:37:00,152.295,152.34,152.22,152.235,538000000.0
2009-05-27 14:38:00,152.235,152.24,152.145,152.145,539800000.0
2009-05-27 14:39:00,152.145,152.175,152.125,152.16,396200000.0
2009-05-27 14:40:00,152.16,152.215,152.15,152.155,310600000.0
2009-05-27 14:41:00,152.155,152.16,151.99,152.01,266400000.0
2009-05-27 14:42:00,152.01,152.045,152.005,152.03,262800000.0
2009-05-27 14:43:00,152.04,152.175,152.02,152.17,379200000.0
2009-05-27 14:44:00,152.17,152.275,152.145,152.26,381800000.0
2009-05-27 14:45:00,152.255,152.305,152.255,152.27,370200000.0
2009-05-27 14:46:00,152.27,152.295,152.25,152.25,292800000.0
2009-05-27 14:47:00,152.255,152.405,152.25,152.39,453000000.0
2009-05-27 14:48:00,152.39,152.475,152.375,152.46,502000000.0
2009-05-27 14:49:00,152.465,152.49,152.43,152.465,407600000.0
2009-05-27 14:50:00,152.47,152.485,152.4,152.475,403800000.0
2009-05-27 14:51:00,152.47,152.525,152.455,152.47,400900000.0
2009-05-27 14:52:00,152.465,152.47,152.34,152.37,331800000.0
2009-05-27 14:53:00,152.37,152.38,152.305,152.305,371800000.0
2009-05-27 14:54:00,152.31,152.34,152.31,152.33,392600000.0
2009-05-27 14:55:00,152.33,152.345,152.25,152.255,565800000.0
2009-05-27 14:56:00,152.255,152.28,152.25,152.26,400600000.0
2009-05-27 14:57:00,152.26,152.32,152.26,152.32,321800000.0
2009-05-27 14:58:00,152.32,152.365,152.305,152.365,331000000.0
2009-05-27 14:59:00,152.37,152.42,152.365,152.385,240000000.0
2009-05-27 15:00:00,152.39,152.4,152.335,152.35,135600000.0
2009-05-27 15:01:00,152.35,152.38,152.33,152.365,295000000.0
2009-05-27 15:02:00,152.365,152.38,152.33,152.37,307200000.0
2009-05-27 15:03:00,152.37,152.4,152.345,152.375,392800000.0
2009-05-27 15:04:00,152.385,152.435,152.36,152.4,440000000.0
2009-05-27 15:05:00,152.4,152.41,152.305,152.365,238800000.0
2009-05-27 15:06:00,152.365,152.385,152.34,152.36,333200000.0
2009-05-27 15:07:00,152.36,152.36,152.32,152.335,272800000.0
2009-05-27 15:08:00,152.335,152.34,152.23,152.25,341400000.0
2009-05-27 15:09:00,152.245,152.3,152.245,152.29,362400001.0
2009-05-27 15:10:00,152.3,152.335,152.255,152.32,302800000.0
2009-05-27 15:11:00,152.32,152.32,152.255,152.275,368400000.0
2009-05-27 15:12:00,152.275,152.295,152.245,152.295,304200000.0
2009-05-27 15:13:00,152.295,152.295,152.25,152.25,320200000.0
2009-05-27 15:14:00,152.25,152.265,152.21,152.23,297200000.0
2009-05-27 15:15:00,152.23,152.25,152.195,152.215,585400001.0
2009-05-27 15:16:00,152.2,152.215,152.165,152.2,361000000.0
2009-05-27 15:17:00,152.2,152.25,152.175,152.24,200400000.0
2009-05-27 15:18:00,152.235,152.255,152.2,152.235,269800001.0
2009-05-27 15:19:00,152.235,152.285,152.225,152.285,313000000.0
2009-05-27 15:20:00,152.275,152.345,152.275,152.295,228200000.0
2009-05-27 15:21:00,152.295,152.395,152.265,152.355,518800000.0
2009-05-27 15:22:00,152.355,152.365,152.31,152.315,448400001.0
2009-05-27 15:23:00,152.315,152.325,152.1,152.13,501000000.0
2009-05-27 15:24:00,152.125,152.145,152.045,152.075,406800000.0
2009-05-27 15:25:00,152.06,152.125,152.005,152.005,280800000.0
2009-05-27 15:26:00,152.0,152.025,151.925,151.98,382400000.0
2009-05-27 15:27:00,151.975,151.985,151.87,151.945,409500000.0
2009-05-27 15:28:00,151.945,152.075,151.935,152.075,511800000.0
2009-05-27 15:29:00,152.08,152.17,152.025,152.165,232600000.0
2009-05-27 15:30:00,152.175,152.205,152.09,152.205,398400000.0
2009-05-27 15:31:00,152.195,152.195,152.11,152.145,471800000.0
2009-05-27 15:32:00,152.145,152.185,152.11,152.115,394800000.0
2009-05-27 15:33:00,152.115,152.13,151.98,151.98,746800000.0
2009-05-27 15:34:00,151.985,152.05,151.97,151.97,474000000.0
2009-05-27 15:35:00,151.975,152.015,151.9,152.0,542600000.0
2009-05-27 15:36:00,152.0,152.0,151.935,151.985,475400000.0
2009-05-27 15:37:00,151.985,152.15,151.98,152.13,427600002.0
2009-05-27 15:38:00,152.13,152.145,152.015,152.135,470400000.0
2009-05-27 15:39:00,152.13,152.13,152.025,152.085,597600000.0
2009-05-27 15:40:00,152.095,152.135,152.07,152.075,593200000.0
2009-05-27 15:41:00,152.065,152.085,151.99,152.015,506800000.0
2009-05-27 15:42:00,151.995,151.995,151.92,151.925,346600000.0
2009-05-27 15:43:00,151.92,152.065,151.92,152.01,337800000.0
2009-05-27 15:44:00,152.01,152.055,151.985,151.99,430200000.0
2009-05-27 15:45:00,151.99,151.995,151.915,151.93,397600000.0
2009-05-27 15:46:00,151.93,151.985,151.865,151.985,388799999.0
2009-05-27 15:47:00,151.985,152.02,151.95,151.995,342800000.0
2009-05-27 15:48:00,151.995,152.09,151.965,152.025,330200000.0
2009-05-27 15:49:00,152.03,152.1,152.015,152.075,335800000.0
2009-05-27 15:50:00,152.07,152.135,152.065,152.11,196400000.0
2009-05-27 15:51:00,152.11,152.155,152.065,152.14,222600000.0
2009-05-27 15:52:00,152.135,152.17,152.125,152.17,171000000.0
2009-05-27 15:53:00,152.17,152.17,152.09,152.125,308000000.0
2009-05-27 15:54:00,152.115,152.155,152.11,152.115,312800000.0
2009-05-27 15:55:00,152.115,152.18,152.11,152.16,366000000.0
2009-05-27 15:56:00,152.16,152.195,152.115,152.185,404800000.0
2009-05-27 15:57:00,152.18,152.255,152.175,152.215,619400000.0
2009-05-27 15:58:00,152.205,152.255,152.165,152.255,780999997.0
2009-05-27 15:59:00,152.285,152.33,152.225,152.295,693400000.0
2009-05-27 16:00:00,152.305,152.41,152.235,152.255,383200000.0
2009-05-27 16:01:00,152.24,152.24,152.155,152.175,422800000.0
2009-05-27 16:02:00,152.145,152.255,151.935,151.935,444000000.0
2009-05-27 16:03:00,151.93,152.08,151.87,152.055,311000000.0
2009-05-27 16:04:00,152.06,152.065,151.93,151.94,326800000.0
2009-05-27 16:05:00,151.935,151.995,151.88,151.96,475600000.0
2009-05-27 16:06:00,151.975,152.035,151.925,151.925,368000001.0
2009-05-27 16:07:00,151.94,152.04,151.93,151.94,358200000.0
2009-05-27 16:08:00,151.925,152.04,151.92,151.97,609800000.0
2009-05-27 16:09:00,151.97,152.085,151.905,151.97,458000000.0
2009-05-27 16:10:00,151.97,152.005,151.92,151.945,358800000.0
2009-05-27 16:11:00,151.945,152.03,151.93,151.96,378000000.0
2009-05-27 16:12:00,151.955,152.095,151.955,152.08,468200000.0
2009-05-27 16:13:00,152.075,152.075,152.025,152.03,340400000.0
2009-05-27 16:14:00,152.04,152.07,152.0,152.01,255800000.0
2009-05-27 16:15:00,152.01,152.125,151.965,152.115,458400000.0
2009-05-27 16:16:00,152.115,152.115,152.02,152.025,513200000.0
2009-05-27 16:17:00,152.02,152.11,152.005,152.015,551000000.0
2009-05-27 16:18:00,152.015,152.1,152.01,152.08,412600000.0
2009-05-27 16:19:00,152.08,152.13,152.055,152.1,690200000.0
2009-05-27 16:20:00,152.095,152.155,152.075,152.075,524800000.0
2009-05-27 16:21:00,152.075,152.155,152.075,152.08,582400000.0
2009-05-27 16:22:00,152.065,152.18,152.035,152.155,410200000.0
2009-05-27 16:23:00,152.15,152.185,152.105,152.105,428600000.0
2009-05-27 16:24:00,152.1,152.24,152.1,152.24,586400001.0
2009-05-27 16:25:00,152.25,152.265,152.165,152.26,228000000.0
2009-05-27 16:26:00,152.26,152.315,152.23,152.26,379600000.0
2009-05-27 16:27:00,152.26,152.28,152.175,152.23,647200000.0
2009-05-27 16:28:00,152.23,152.3,152.22,152.285,514000000.0
2009-05-27 16:29:00,152.285,152.325,152.2,152.245,416600000.0
2009-05-27 16:30:00,152.245,152.3,152.215,152.225,396800000.0
2009-05-27 16:31:00,152.215,152.225,152.17,152.17,397800000.0
2009-05-27 16:32:00,152.18,152.25,152.17,152.24,636599998.0
2009-05-27 16:33:00,152.24,152.37,152.235,152.305,410500000.0
2009-05-27 16:34:00,152.305,152.345,152.28,152.32,385600000.0
2009-05-27 16:35:00,152.32,152.335,152.255,152.295,310800000.0
2009-05-27 16:36:00,152.285,152.42,152.275,152.4,553300000.0
2009-05-27 16:37:00,152.4,152.435,152.35,152.395,636400000.0
2009-05-27 16:38:00,152.395,152.41,152.28,152.315,551800001.0
2009-05-27 16:39:00,152.315,152.395,152.31,152.395,431800000.0
2009-05-27 16:40:00,152.39,152.45,152.39,152.45,406400000.0
2009-05-27 16:41:00,152.445,152.445,152.365,152.365,689200003.0
2009-05-27 16:42:00,152.365,152.375,152.29,152.31,564400000.0
2009-05-27 16:43:00,152.31,152.31,152.22,152.24,417400000.0
2009-05-27 16:44:00,152.245,152.245,152.115,152.145,368800000.0
2009-05-27 16:45:00,152.14,152.225,152.14,152.185,303000000.0
2009-05-27 16:46:00,152.185,152.24,152.18,152.185,283200000.0
2009-05-27 16:47:00,152.19,152.235,152.18,152.195,251200000.0
2009-05-27 16:48:00,152.19,152.21,152.135,152.14,295600000.0
2009-05-27 16:49:00,152.14,152.25,152.12,152.2,334200000.0
2009-05-27 16:50:00,152.205,152.22,152.155,152.17,277600000.0
2009-05-27 16:51:00,152.17,152.225,152.16,152.225,295200000.0
2009-05-27 16:52:00,152.225,152.27,152.21,152.235,295800000.0
2009-05-27 16:53:00,152.22,152.285,152.18,152.275,361200000.0
2009-05-27 16:54:00,152.275,152.28,152.23,152.27,318600000.0
2009-05-27 16:55:00,152.27,152.3,152.255,152.28,322399999.0
2009-05-27 16:56:00,152.28,152.31,152.215,152.245,239900000.0
2009-05-27 16:57:00,152.24,152.35,152.24,152.345,232800000.0
2009-05-27 16:58:00,152.34,152.4,152.325,152.35,643800001.0
2009-05-27 16:59:00,152.355,152.585,152.345,152.53,650200000.0
2009-05-27 17:00:00,152.53,152.54,152.395,152.4,663800000.0
2009-05-27 17:01:00,152.395,152.45,152.37,152.39,452800000.0
2009-05-27 17:02:00,152.385,152.44,152.36,152.375,407800000.0
2009-05-27 17:03:00,152.38,152.475,152.37,152.46,447800000.0
2009-05-27 17:04:00,152.46,152.46,152.31,152.345,509100000.0
2009-05-27 17:05:00,152.35,152.435,152.345,152.405,351800000.0
2009-05-27 17:06:00,152.405,152.43,152.325,152.42,502400001.0
2009-05-27 17:07:00,152.42,152.43,152.37,152.395,563800000.0
2009-05-27 17:08:00,152.4,152.485,152.375,152.47,516200000.0
2009-05-27 17:09:00,152.47,152.62,152.455,152.6,488199999.0
2009-05-27 17:10:00,152.61,152.69,152.595,152.61,559600001.0
2009-05-27 17:11:00,152.61,152.735,152.555,152.69,504000000.0
2009-05-27 17:12:00,152.635,152.685,152.565,152.635,440600000.0
2009-05-27 17:13:00,152.595,152.66,152.55,152.585,514700000.0
2009-05-27 17:14:00,152.585,152.69,152.55,152.68,453700000.0
2009-05-27 17:15:00,152.68,152.68,152.58,152.58,259600000.0
2009-05-27 17:16:00,152.58,152.6,152.495,152.55,374200000.0
2009-05-27 17:17:00,152.555,152.585,152.535,152.56,288400000.0
2009-05-27 17:18:00,152.565,152.64,152.56,152.625,402400000.0
2009-05-27 17:19:00,152.65,152.655,152.505,152.525,344600000.0
2009-05-27 17:20:00,152.535,152.57,152.485,152.57,259600000.0
2009-05-27 17:21:00,152.565,152.565,152.515,152.56,286300000.0
2009-05-27 17:22:00,152.57,152.635,152.52,152.635,240000000.0
2009-05-27 17:23:00,152.635,152.75,152.555,152.675,405400000.0
2009-05-27 17:24:00,152.675,152.72,152.6,152.6,299800000.0
2009-05-27 17:25:00,152.6,152.64,152.575,152.59,328600000.0
2009-05-27 17:26:00,152.59,152.675,152.54,152.645,359200000.0
2009-05-27 17:27:00,152.65,152.67,152.61,152.64,504000000.0
2009-05-27 17:28:00,152.635,152.715,152.57,152.585,344600000.0
2009-05-27 17:29:00,152.58,152.615,152.505,152.575,480400000.0
2009-05-27 17:30:00,152.565,152.615,152.55,152.555,334200000.0
2009-05-27 17:31:00,152.56,152.635,152.555,152.635,613600000.0
2009-05-27 17:32:00,152.625,152.675,152.61,152.635,463600000.0
2009-05-27 17:33:00,152.64,152.64,152.565,152.63,506500003.0
2009-05-27 17:34:00,152.625,152.64,152.58,152.6,249000000.0
2009-05-27 17:35:00,152.6,152.645,152.6,152.61,271800000.0
2009-05-27 17:36:00,152.61,152.69,152.61,152.67,444800000.0
2009-05-27 17:37:00,152.67,152.785,152.635,152.755,515100000.0
2009-05-27 17:38:00,152.76,152.795,152.72,152.765,389600000.0
2009-05-27 17:39:00,152.765,152.995,152.765,152.895,590800001.0
2009-05-27 17:40:00,152.895,152.915,152.745,152.745,744600001.0
2009-05-27 17:41:00,152.745,152.745,152.68,152.705,671400000.0
2009-05-27 17:42:00,152.7,152.76,152.655,152.67,696400000.0
2009-05-27 17:43:00,152.67,152.675,152.605,152.675,423000000.0
2009-05-27 17:44:00,152.67,152.695,152.61,152.645,328000000.0
2009-05-27 17:45:00,152.64,152.715,152.625,152.63,457400001.0
2009-05-27 17:46:00,152.63,152.64,152.57,152.585,547200000.0
2009-05-27 17:47:00,152.595,152.625,152.545,152.575,546999999.0
2009-05-27 17:48:00,152.58,152.62,152.575,152.61,193400000.0
2009-05-27 17:49:00,152.625,152.65,152.59,152.65,412700000.0
2009-05-27 17:50:00,152.645,152.92,152.645,152.91,763500000.0
2009-05-27 17:51:00,152.905,153.005,152.87,152.875,670600000.0
2009-05-27 17:52:00,152.875,152.875,152.735,152.735,489000000.0
2009-05-27 17:53:00,152.725,152.745,152.705,152.725,292800000.0
2009-05-27 17:54:00,152.73,152.765,152.535,152.63,367400000.0
2009-05-27 17:55:00,152.625,152.69,152.55,152.59,377800000.0
2009-05-27 17:56:00,152.59,152.615,152.54,152.55,323400000.0
2009-05-27 17:57:00,152.58,152.615,152.53,152.545,345400000.0
2009-05-27 17:58:00,152.545,152.565,152.525,152.545,189600000.0
2009-05-27 17:59:00,152.52,152.62,152.505,152.615,298600000.0
2009-05-27 18:00:00,152.62,152.755,152.62,152.655,201200000.0
2009-05-27 18:01:00,152.645,152.66,152.59,152.65,369000000.0
2009-05-27 18:02:00,152.65,152.705,152.61,152.65,395000000.0
2009-05-27 18:03:00,152.655,152.685,152.62,152.63,237400000.0
2009-05-27 18:04:00,152.64,152.675,152.615,152.64,239000000.0
2009-05-27 18:05:00,152.64,152.675,152.595,152.61,257000000.0
2009-05-27 18:06:00,152.605,152.7,152.605,152.64,261600000.0
2009-05-27 18:07:00,152.595,152.695,152.59,152.675,193200000.0
2009-05-27 18:08:00,152.665,152.68,152.645,152.67,155600000.0
2009-05-27 18:09:00,152.67,152.705,152.635,152.665,335400000.0
2009-05-27 18:10:00,152.665,152.73,152.645,152.66,230000000.0
2009-05-27 18:11:00,152.655,152.69,152.64,152.65,196400000.0
2009-05-27 18:12:00,152.65,152.665,152.6,152.645,73400000.0
2009-05-27 18:13:00,152.645,152.685,152.645,152.66,98000000.0
2009-05-27 18:14:00,152.66,152.66,152.58,152.63,323600000.0
2009-05-27 18:15:00,152.65,152.68,152.615,152.675,183600000.0
2009-05-27 18:16:00,152.675,152.695,152.61,152.615,185400000.0
2009-05-27 18:17:00,152.61,152.665,152.595,152.64,222400000.0
2009-05-27 18:18:00,152.655,152.68,152.645,152.675,231400000.0
2009-05-27 18:19:00,152.67,152.67,152.64,152.655,164800000.0
2009-05-27 18:20:00,152.65,152.665,152.62,152.65,105000000.0
2009-05-27 18:21:00,152.64,152.68,152.64,152.68,52000000.0
2009-05-27 18:22:00,152.675,152.675,152.625,152.635,103000000.0
2009-05-27 18:23:00,152.62,152.675,152.61,152.635,77400000.0
2009-05-27 18:24:00,152.64,152.655,152.615,152.63,114200000.0
2009-05-27 18:25:00,152.63,152.69,152.63,152.65,260000000.0
2009-05-27 18:26:00,152.655,152.67,152.645,152.665,142600000.0
2009-05-27 18:27:00,152.665,152.665,152.605,152.645,172400000.0
2009-05-27 18:28:00,152.625,152.65,152.585,152.595,83200000.0
2009-05-27 18:29:00,152.585,152.61,152.57,152.605,67400000.0
2009-05-27 18:30:00,152.595,152.65,152.58,152.59,158600000.0
2009-05-27 18:31:00,152.59,152.61,152.54,152.54,252800000.0
2009-05-27 18:32:00,152.54,152.595,152.54,152.595,165200000.0
2009-05-27 18:33:00,152.605,152.605,152.585,152.6,71000000.0
2009-05-27 18:34:00,152.6,152.625,152.57,152.605,103000000.0
2009-05-27 18:35:00,152.6,152.615,152.585,152.59,120200000.0
2009-05-27 18:36:00,152.605,152.675,152.605,152.605,118000000.0
2009-05-27 18:37:00,152.605,152.64,152.605,152.62,113200000.0
2009-05-27 18:38:00,152.615,152.615,152.51,152.52,115800000.0
2009-05-27 18:39:00,152.51,152.545,152.505,152.54,186400000.0
2009-05-27 18:40:00,152.53,152.545,152.49,152.5,123400000.0
2009-05-27 18:41:00,152.51,152.535,152.49,152.5,211600000.0
2009-05-27 18:42:00,152.51,152.545,152.455,152.48,91200000.0
2009-05-27 18:43:00,152.49,152.515,152.455,152.46,141400000.0
2009-05-27 18:44:00,152.45,152.49,152.45,152.485,77400000.0
2009-05-27 18:45:00,152.495,152.52,152.46,152.505,182600000.0
2009-05-27 18:46:00,152.505,152.535,152.46,152.53,233200000.0
2009-05-27 18:47:00,152.53,152.555,152.505,152.53,200800000.0
2009-05-27 18:48:00,152.535,152.585,152.505,152.565,125600000.0
2009-05-27 18:49:00,152.565,152.58,152.55,152.555,101600000.0
2009-05-27 18:50:00,152.56,152.66,152.555,152.655,109600000.0
2009-05-27 18:51:00,152.655,152.7,152.615,152.64,346200000.0
2009-05-27 18:52:00,152.64,152.655,152.61,152.64,220400000.0
2009-05-27 18:53:00,152.635,152.635,152.615,152.625,88200000.0
2009-05-27 18:54:00,152.62,152.62,152.565,152.575,128400000.0
2009-05-27 18:55:00,152.575,152.595,152.545,152.57,133200000.0
2009-05-27 18:56:00,152.57,152.6,152.57,152.575,81800000.0
2009-05-27 18:57:00,152.57,152.585,152.505,152.505,232400000.0
2009-05-27 18:58:00,152.515,152.575,152.5,152.56,128800000.0
2009-05-27 18:59:00,152.56,152.56,152.515,152.53,151600000.0
2009-05-27 19:00:00,152.525,152.58,152.52,152.565,254600000.0
2009-05-27 19:01:00,152.55,152.66,152.55,152.655,148600000.0
2009-05-27 19:02:00,152.65,152.725,152.6,152.69,329600000.0
2009-05-27 19:03:00,152.675,152.78,152.65,152.775,249000000.0
2009-05-27 19:04:00,152.775,152.79,152.73,152.75,287400000.0
2009-05-27 19:05:00,152.745,152.745,152.645,152.665,127200000.0
2009-05-27 19:06:00,152.665,152.72,152.66,152.69,125200000.0
2009-05-27 19:07:00,152.685,152.71,152.655,152.7,221400000.0
2009-05-27 19:08:00,152.705,152.76,152.695,152.715,89600000.0
2009-05-27 19:09:00,152.725,152.73,152.675,152.7,253000000.0
2009-05-27 19:10:00,152.71,152.74,152.65,152.73,163200000.0
2009-05-27 19:11:00,152.73,152.74,152.675,152.71,148600000.0
2009-05-27 19:12:00,152.705,152.71,152.69,152.71,95000000.0
2009-05-27 19:13:00,152.715,152.755,152.705,152.74,84400000.0
2009-05-27 19:14:00,152.745,152.81,152.73,152.805,144400000.0
2009-05-27 19:15:00,152.82,152.83,152.79,152.815,215600000.0
2009-05-27 19:16:00,152.825,152.94,152.825,152.935,206200000.0
2009-05-27 19:17:00,152.94,152.945,152.875,152.915,212200000.0
2009-05-27 19:18:00,152.91,152.96,152.895,152.96,166200000.0
2009-05-27 19:19:00,152.96,152.99,152.875,152.88,239800000.0
2009-05-27 19:20:00,152.875,152.935,152.815,152.895,442800000.0
2009-05-27 19:21:00,152.905,152.985,152.9,152.975,377400000.0
2009-05-27 19:22:00,152.97,152.995,152.925,152.925,390000000.0
2009-05-27 19:23:00,152.94,152.94,152.825,152.895,470000000.0
2009-05-27 19:24:00,152.9,152.905,152.88,152.885,252400000.0
2009-05-27 19:25:00,152.9,152.9,152.835,152.85,189600000.0
2009-05-27 19:26:00,152.85,152.875,152.83,152.86,253800000.0
2009-05-27 19:27:00,152.85,152.945,152.85,152.925,98400000.0
2009-05-27 19:28:00,152.905,152.925,152.895,152.925,144200000.0
2009-05-27 19:29:00,152.92,152.93,152.91,152.93,268800000.0
2009-05-27 19:30:00,152.93,152.93,152.825,152.83,306800000.0
2009-05-27 19:31:00,152.825,152.84,152.81,152.815,93999999.0
2009-05-27 19:32:00,152.83,152.84,152.815,152.835,63200000.0
2009-05-27 19:33:00,152.84,152.86,152.825,152.825,64000000.0
2009-05-27 19:34:00,152.825,152.86,152.805,152.805,174000000.0
2009-05-27 19:35:00,152.805,152.825,152.63,152.63,316600000.0
2009-05-27 19:36:00,152.64,152.73,152.635,152.705,215000000.0
2009-05-27 19:37:00,152.695,152.7,152.625,152.68,172400000.0
2009-05-27 19:38:00,152.675,152.715,152.65,152.65,233600000.0
2009-05-27 19:39:00,152.65,152.725,152.64,152.65,315600000.0
2009-05-27 19:40:00,152.65,152.66,152.605,152.605,167600000.0
2009-05-27 19:41:00,152.605,152.645,152.605,152.635,161600000.0
2009-05-27 19:42:00,152.635,152.67,152.635,152.66,165200000.0
2009-05-27 19:43:00,152.65,152.705,152.65,152.705,189200000.0
2009-05-27 19:44:00,152.71,152.8,152.71,152.785,145600000.0
2009-05-27 19:45:00,152.79,152.79,152.75,152.775,81600000.0
2009-05-27 19:46:00,152.77,152.78,152.745,152.775,195000000.0
2009-05-27 19:47:00,152.785,152.835,152.74,152.76,266800000.0
2009-05-27 19:48:00,152.755,152.76,152.71,152.715,226600000.0
2009-05-27 19:49:00,152.72,152.75,152.595,152.595,347400000.0
2009-05-27 19:50:00,152.6,152.73,152.6,152.68,344200000.0
2009-05-27 19:51:00,152.68,152.74,152.62,152.72,306400000.0
2009-05-27 19:52:00,152.72,152.755,152.68,152.72,442200000.0
2009-05-27 19:53:00,152.72,152.815,152.72,152.785,349400000.0
2009-05-27 19:54:00,152.775,152.795,152.72,152.73,177200000.0
2009-05-27 19:55:00,152.72,152.75,152.69,152.7,119200000.0
2009-05-27 19:56:00,152.71,152.775,152.69,152.75,243200000.0
2009-05-27 19:57:00,152.745,152.9,152.745,152.88,271399999.0
2009-05-27 19:58:00,152.88,152.93,152.855,152.91,386800001.0
2009-05-27 19:59:00,152.91,152.915,152.85,152.905,181200000.0
2009-05-27 20:00:00,152.9,152.92,152.855,152.87,232400000.0
2009-05-27 20:01:00,152.875,152.945,152.855,152.915,222400000.0
2009-05-27 20:02:00,152.905,152.98,152.905,152.945,190800000.0
2009-05-27 20:03:00,152.95,152.96,152.925,152.955,281200000.0
2009-05-27 20:04:00,152.95,152.96,152.795,152.805,158200000.0
2009-05-27 20:05:00,152.805,152.86,152.8,152.835,129000000.0
2009-05-27 20:06:00,152.835,152.85,152.785,152.815,273800000.0
2009-05-27 20:07:00,152.82,152.855,152.8,152.82,181000000.0
2009-05-27 20:08:00,152.815,152.89,152.785,152.885,211200000.0
2009-05-27 20:09:00,152.885,152.89,152.835,152.87,318800000.0
2009-05-27 20:10:00,152.875,152.925,152.845,152.885,347200000.0
2009-05-27 20:11:00,152.885,152.975,152.86,152.97,351400000.0
2009-05-27 20:12:00,152.965,152.99,152.925,152.97,308600000.0
2009-05-27 20:13:00,152.965,152.99,152.95,152.96,259600000.0
2009-05-27 20:14:00,152.96,153.0,152.94,152.95,277200000.0
2009-05-27 20:15:00,152.95,152.95,152.895,152.9,263400000.0
2009-05-27 20:16:00,152.89,152.95,152.89,152.935,202800000.0
2009-05-27 20:17:00,152.93,153.005,152.92,153.0,209200000.0
2009-05-27 20:18:00,153.0,153.015,152.975,153.0,314200000.0
2009-05-27 20:19:00,152.99,153.075,152.98,153.075,292600000.0
2009-05-27 20:20:00,153.075,153.1,153.005,153.03,239600000.0
2009-05-27 20:21:00,153.025,153.025,152.985,152.995,214600000.0
2009-05-27 20:22:00,152.97,152.98,152.875,152.915,225400000.0
2009-05-27 20:23:00,152.915,152.92,152.88,152.89,179600000.0
2009-05-27 20:24:00,152.88,152.935,152.805,152.86,237600000.0
2009-05-27 20:25:00,152.86,152.87,152.795,152.84,205400000.0
2009-05-27 20:26:00,152.835,152.895,152.825,152.88,357000000.0
2009-05-27 20:27:00,152.87,152.875,152.835,152.835,380400000.0
2009-05-27 20:28:00,152.835,152.85,152.835,152.84,230000000.0
2009-05-27 20:29:00,152.845,152.905,152.84,152.895,119200000.0
2009-05-27 20:30:00,152.895,152.895,152.835,152.855,117200000.0
2009-05-27 20:31:00,152.86,152.88,152.81,152.81,248800000.0
2009-05-27 20:32:00,152.81,152.87,152.81,152.87,150200000.0
2009-05-27 20:33:00,152.845,152.87,152.81,152.815,146400000.0
2009-05-27 20:34:00,152.805,152.85,152.805,152.81,141200000.0
2009-05-27 20:35:00,152.815,152.85,152.815,152.84,77800000.0
2009-05-27 20:36:00,152.84,152.85,152.84,152.84,28800000.0
2009-05-27 20:37:00,152.85,152.895,152.85,152.865,125200000.0
2009-05-27 20:38:00,152.865,152.875,152.84,152.86,192200000.0
2009-05-27 20:39:00,152.865,152.905,152.86,152.895,319800000.0
2009-05-27 20:40:00,152.905,152.905,152.885,152.885,242000000.0
2009-05-27 20:41:00,152.89,152.91,152.87,152.89,79400000.0
2009-05-27 20:42:00,152.885,152.895,152.87,152.885,32200000.0
2009-05-27 20:43:00,152.895,152.91,152.885,152.905,45000000.0
2009-05-27 20:44:00,152.905,152.99,152.905,152.99,92400000.0
2009-05-27 20:45:00,152.98,152.98,152.925,152.95,42400000.0
2009-05-27 20:46:00,152.94,152.965,152.94,152.96,16000000.0
2009-05-27 20:47:00,152.965,152.99,152.96,152.98,41400000.0
2009-05-27 20:48:00,152.955,152.955,152.94,152.94,32600000.0
2009-05-27 20:49:00,152.935,152.98,152.91,152.98,89200000.0
2009-05-27 20:50:00,152.97,152.97,152.91,152.95,302600000.0
2009-05-27 20:51:00,152.95,152.98,152.95,152.96,61600000.0
2009-05-27 20:52:00,152.96,152.965,152.92,152.945,286600000.0
2009-05-27 20:53:00,152.94,152.955,152.92,152.935,84400000.0
2009-05-27 20:54:00,152.935,152.935,152.85,152.86,150600000.0
2009-05-27 20:55:00,152.855,152.87,152.83,152.85,198600000.0
2009-05-27 20:56:00,152.85,152.875,152.82,152.83,224400000.0
2009-05-27 20:57:00,152.835,152.875,152.785,152.85,178400000.0
2009-05-27 20:58:00,152.815,152.84,152.735,152.78,248200000.0
2009-05-27 20:59:00,152.79,152.79,152.69,152.71,217600000.0
2009-05-27 21:00:00,152.705,152.765,152.705,152.765,65000000.0
2009-05-27 21:01:00,152.765,152.765,152.735,152.74,24200000.0
2009-05-27 21:02:00,152.745,152.765,152.72,152.75,117600000.0
2009-05-27 21:03:00,152.755,152.8,152.75,152.8,98400000.0
2009-05-27 21:04:00,152.8,152.84,152.78,152.835,288000000.0
2009-05-27 21:05:00,152.835,152.84,152.75,152.75,277200000.0
2009-05-27 21:06:00,152.765,152.79,152.74,152.75,259800000.0
2009-05-27 21:07:00,152.745,152.785,152.74,152.78,273600000.0
2009-05-27 21:08:00,152.78,152.795,152.78,152.79,25800000.0
2009-05-27 21:09:00,152.78,152.8,152.76,152.76,144200000.0
2009-05-27 21:10:00,152.745,152.75,152.73,152.75,30800000.0
2009-05-27 21:11:00,152.75,152.775,152.73,152.73,64200000.0
2009-05-27 21:12:00,152.74,152.755,152.73,152.74,80400000.0
2009-05-27 21:13:00,152.74,152.755,152.7,152.75,180800000.0
2009-05-27 21:14:00,152.74,152.82,152.74,152.82,86600000.0
2009-05-27 21:15:00,152.82,152.83,152.795,152.815,23600000.0
2009-05-27 21:16:00,152.825,152.825,152.75,152.77,109000000.0
2009-05-27 21:17:00,152.77,152.795,152.74,152.75,66600000.0
2009-05-27 21:18:00,152.75,152.795,152.735,152.765,71400000.0
2009-05-27 21:19:00,152.765,152.765,152.705,152.725,221200000.0
2009-05-27 21:20:00,152.715,152.72,152.605,152.605,198600000.0
2009-05-27 21:21:00,152.6,152.62,152.54,152.565,348000000.0
2009-05-27 21:22:00,152.585,152.59,152.53,152.56,306600000.0
2009-05-27 21:23:00,152.56,152.6,152.505,152.565,349600000.0
2009-05-27 21:24:00,152.555,152.555,152.495,152.53,485800000.0
2009-05-27 21:25:00,152.525,152.535,152.465,152.48,507400000.0
2009-05-27 21:26:00,152.48,152.485,152.4,152.43,581600000.0
2009-05-27 21:27:00,152.43,152.435,152.375,152.395,607600000.0
2009-05-27 21:28:00,152.395,152.41,152.32,152.32,452400000.0
2009-05-27 21:29:00,152.325,152.36,152.315,152.345,363800000.0
2009-05-27 21:30:00,152.345,152.385,152.305,152.385,308000000.0
2009-05-27 21:31:00,152.385,152.445,152.36,152.4,503799999.0
2009-05-27 21:32:00,152.4,152.425,152.33,152.33,386200000.0
2009-05-27 21:33:00,152.33,152.39,152.33,152.39,444600000.0
2009-05-27 21:34:00,152.395,152.415,152.37,152.385,247800000.0
2009-05-27 21:35:00,152.38,152.385,152.365,152.375,131800000.0
2009-05-27 21:36:00,152.375,152.385,152.36,152.36,111600000.0
2009-05-27 21:37:00,152.375,152.375,152.33,152.335,149600000.0
2009-05-27 21:38:00,152.34,152.365,152.335,152.365,344200000.0
2009-05-27 21:39:00,152.36,152.365,152.33,152.33,52400000.0
2009-05-27 21:40:00,152.355,152.42,152.335,152.415,302000000.0
2009-05-27 21:41:00,152.41,152.425,152.385,152.405,175200000.0
2009-05-27 21:42:00,152.41,152.445,152.385,152.39,388000000.0
2009-05-27 21:43:00,152.4,152.465,152.385,152.455,257800000.0
2009-05-27 21:44:00,152.455,152.495,152.45,152.49,192000000.0
2009-05-27 21:45:00,152.465,152.485,152.44,152.475,256400000.0
2009-05-27 21:46:00,152.475,152.52,152.47,152.52,293000000.0
2009-05-27 21:47:00,152.52,152.56,152.505,152.52,214400000.0
2009-05-27 21:48:00,152.53,152.535,152.5,152.5,139400000.0
2009-05-27 21:49:00,152.5,152.525,152.495,152.525,373800000.0
2009-05-27 21:50:00,152.515,152.525,152.475,152.48,239200000.0
2009-05-27 21:51:00,152.48,152.53,152.48,152.505,335200000.0
2009-05-27 21:52:00,152.505,152.505,152.465,152.485,351600000.0
2009-05-27 21:53:00,152.485,152.5,152.46,152.485,296400000.0
2009-05-27 21:54:00,152.485,152.52,152.45,152.45,278800000.0
2009-05-27 21:55:00,152.45,152.49,152.425,152.485,297200000.0
2009-05-27 21:56:00,152.48,152.51,152.44,152.505,336800000.0
2009-05-27 21:57:00,152.51,152.515,152.475,152.515,168400000.0
2009-05-27 21:58:00,152.51,152.565,152.45,152.45,263800000.0
2009-05-27 21:59:00,152.45,152.45,152.365,152.385,238200000.0
2009-05-27 22:00:00,152.4,152.4,152.34,152.35,249600000.0
2009-05-27 22:01:00,152.35,152.38,152.345,152.365,375400000.0
2009-05-27 22:02:00,152.365,152.38,152.34,152.34,105800000.0
2009-05-27 22:03:00,152.34,152.39,152.335,152.385,102000000.0
2009-05-27 22:04:00,152.385,152.385,152.36,152.38,43000000.0
2009-05-27 22:05:00,152.395,152.435,152.37,152.43,126600000.0
2009-05-27 22:06:00,152.435,152.445,152.42,152.42,75400000.0
2009-05-27 22:07:00,152.395,152.4,152.385,152.4,47400000.0
2009-05-27 22:08:00,152.4,152.405,152.38,152.405,62400000.0
2009-05-27 22:09:00,152.405,152.405,152.36,152.365,56200000.0
2009-05-27 22:10:00,152.365,152.39,152.35,152.37,122200000.0
2009-05-27 22:11:00,152.375,152.375,152.365,152.365,33600000.0
2009-05-27 22:12:00,152.365,152.39,152.365,152.38,76200000.0
2009-05-27 22:13:00,152.385,152.405,152.37,152.37,95800000.0
2009-05-27 22:14:00,152.37,152.38,152.355,152.36,54800000.0
2009-05-27 22:15:00,152.36,152.36,152.345,152.36,119600000.0
2009-05-27 22:16:00,152.355,152.355,152.33,152.34,101800000.0
2009-05-27 22:17:00,152.34,152.34,152.335,152.335,23000000.0
2009-05-27 22:18:00,152.345,152.36,152.29,152.3,214400000.0
2009-05-27 22:19:00,152.3,152.31,152.285,152.3,66200000.0
2009-05-27 22:20:00,152.3,152.34,152.295,152.325,157200000.0
2009-05-27 22:21:00,152.325,152.33,152.31,152.32,117800000.0
2009-05-27 22:22:00,152.32,152.325,152.3,152.32,114200000.0
2009-05-27 22:23:00,152.32,152.32,152.295,152.3,113400000.0
2009-05-27 22:24:00,152.31,152.33,152.295,152.3,227000000.0
2009-05-27 22:25:00,152.3,152.34,152.235,152.235,329000000.0
2009-05-27 22:26:00,152.23,152.275,152.19,152.215,343800000.0
2009-05-27 22:27:00,152.215,152.25,152.21,152.23,216800000.0
2009-05-27 22:28:00,152.215,152.23,152.145,152.185,249000000.0
2009-05-27 22:29:00,152.175,152.175,152.13,152.16,213400000.0
2009-05-27 22:30:00,152.16,152.195,152.14,152.17,255200000.0
2009-05-27 22:31:00,152.17,152.185,152.17,152.175,105200000.0
2009-05-27 22:32:00,152.175,152.21,152.17,152.2,21600000.0
2009-05-27 22:33:00,152.2,152.24,152.195,152.24,26800000.0
2009-05-27 22:34:00,152.245,152.255,152.23,152.23,21600000.0
2009-05-27 22:35:00,152.23,152.26,152.225,152.235,180000000.0
2009-05-27 22:36:00,152.235,152.25,152.235,152.235,126200000.0
2009-05-27 22:37:00,152.235,152.245,152.235,152.235,70400000.0
2009-05-27 22:38:00,152.235,152.295,152.235,152.275,101600000.0
2009-05-27 22:39:00,152.29,152.29,152.265,152.27,38000000.0
2009-05-27 22:40:00,152.28,152.29,152.265,152.265,83200000.0
2009-05-27 22:41:00,152.27,152.275,152.265,152.265,107800000.0
2009-05-27 22:42:00,152.265,152.265,152.265,152.265,17000000.0
2009-05-27 22:43:00,152.275,152.285,152.275,152.285,21200000.0
2009-05-27 22:44:00,152.285,152.32,152.285,152.32,87400000.0
2009-05-27 22:45:00,152.32,152.32,152.3,152.3,80400000.0
2009-05-27 22:46:00,152.3,152.32,152.295,152.305,29200000.0
2009-05-27 22:47:00,152.31,152.32,152.31,152.32,33600000.0
2009-05-27 22:48:00,152.31,152.31,152.3,152.31,121800000.0
2009-05-27 22:49:00,152.305,152.33,152.305,152.33,114600000.0
2009-05-27 22:50:00,152.33,152.33,152.305,152.31,115400000.0
2009-05-27 22:51:00,152.31,152.32,152.305,152.305,129600000.0
2009-05-27 22:52:00,152.3,152.335,152.3,152.33,64000000.0
2009-05-27 22:53:00,152.32,152.32,152.315,152.32,26600000.0
2009-05-27 22:54:00,152.32,152.32,152.315,152.32,50400000.0
2009-05-27 22:55:00,152.32,152.34,152.29,152.295,165200000.0
2009-05-27 22:56:00,152.3,152.315,152.255,152.255,390200000.0
2009-05-27 22:57:00,152.26,152.305,152.125,152.145,481400000.0
2009-05-27 22:58:00,152.145,152.2,152.105,152.155,455600000.0
2009-05-27 22:59:00,152.16,152.16,152.03,152.075,363200000.0
2009-05-27 23:00:00,152.075,152.185,152.07,152.135,334400000.0
2009-05-27 23:01:00,152.14,152.205,152.14,152.185,32400000.0
2009-05-27 23:02:00,152.205,152.215,152.055,152.055,133800000.0
2009-05-27 23:03:00,152.06,152.13,152.035,152.07,219900000.0
2009-05-27 23:04:00,152.06,152.125,152.04,152.06,300000000.0
2009-05-27 23:05:00,152.065,152.065,152.035,152.05,201000000.0
2009-05-27 23:06:00,152.05,152.13,152.035,152.05,180200000.0
2009-05-27 23:07:00,152.05,152.115,152.025,152.06,126000000.0
2009-05-27 23:08:00,152.055,152.12,152.045,152.085,69200000.0
2009-05-27 23:09:00,152.085,152.09,152.06,152.065,32800000.0
2009-05-27 23:10:00,152.06,152.08,152.015,152.06,166000000.0
2009-05-27 23:11:00,152.055,152.13,152.05,152.07,274400000.0
2009-05-27 23:12:00,152.07,152.075,152.005,152.02,281600000.0
2009-05-27 23:13:00,152.035,152.085,152.01,152.01,106600000.0
2009-05-27 23:14:00,152.015,152.09,151.995,152.075,383599998.0
2009-05-27 23:15:00,152.075,152.09,152.065,152.065,132000000.0
2009-05-27 23:16:00,152.075,152.13,152.07,152.12,235800000.0
2009-05-27 23:17:00,152.12,152.22,152.095,152.215,196200000.0
2009-05-27 23:18:00,152.17,152.17,152.12,152.125,150200000.0
2009-05-27 23:19:00,152.125,152.135,152.125,152.135,73000000.0
2009-05-27 23:20:00,152.15,152.2,152.105,152.14,222600000.0
2009-05-27 23:21:00,152.125,152.13,152.1,152.1,107200000.0
2009-05-27 23:22:00,152.1,152.1,152.05,152.065,172200000.0
2009-05-27 23:23:00,152.06,152.065,152.05,152.065,40000000.0
2009-05-27 23:24:00,152.08,152.1,152.05,152.085,83400000.0
2009-05-27 23:25:00,152.085,152.12,152.075,152.095,128300000.0
2009-05-27 23:26:00,152.095,152.095,152.065,152.07,233000000.0
2009-05-27 23:27:00,152.075,152.13,152.075,152.08,123000000.0
2009-05-27 23:28:00,152.085,152.09,152.025,152.03,169800000.0
2009-05-27 23:29:00,152.05,152.06,152.05,152.05,46000000.0
2009-05-27 23:30:00,152.055,152.12,152.04,152.07,90800000.0
2009-05-27 23:31:00,152.07,152.1,152.06,152.07,160200000.0
2009-05-27 23:32:00,152.055,152.06,152.005,152.01,118600000.0
2009-05-27 23:33:00,152.01,152.035,152.005,152.035,157600000.0
2009-05-27 23:34:00,152.035,152.035,152.01,152.01,42200000.0
2009-05-27 23:35:00,152.01,152.01,152.01,152.01,21600000.0
2009-05-27 23:36:00,152.01,152.01,152.01,152.01,37800000.0
2009-05-27 23:37:00,152.01,152.025,152.0,152.01,69600000.0
2009-05-27 23:38:00,152.01,152.01,152.01,152.01,10800000.0
2009-05-27 23:39:00,152.01,152.01,152.005,152.005,103800000.0
2009-05-27 23:40:00,152.005,152.02,152.005,152.01,57800000.0
2009-05-27 23:41:00,152.0,152.02,152.0,152.02,12000000.0
2009-05-27 23:42:00,152.06,152.09,151.995,152.04,152000000.0
2009-05-27 23:43:00,152.075,152.075,152.075,152.075,3000000.0
2009-05-27 23:44:00,152.075,152.1,152.055,152.08,67800000.0
2009-05-27 23:45:00,152.09,152.1,152.09,152.1,24000000.0
2009-05-27 23:46:00,152.08,152.11,152.05,152.075,146600000.0
2009-05-27 23:47:00,152.085,152.105,152.075,152.105,59000000.0
2009-05-27 23:48:00,152.105,152.105,152.06,152.075,86400000.0
2009-05-27 23:49:00,152.09,152.14,152.09,152.14,28800000.0
2009-05-27 23:50:00,152.125,152.125,152.085,152.125,34600000.0
2009-05-27 23:51:00,152.125,152.125,152.05,152.06,60600000.0
2009-05-27 23:52:00,152.05,152.06,152.05,152.06,34000000.0
2009-05-27 23:53:00,152.06,152.09,152.06,152.09,74600000.0
2009-05-27 23:54:00,152.08,152.09,152.08,152.08,19200000.0
2009-05-27 23:55:00,152.09,152.135,151.985,152.0,262400000.0
2009-05-27 23:56:00,151.995,152.05,151.995,152.025,123600000.0
2009-05-27 23:57:00,152.035,152.06,152.015,152.04,115200000.0
2009-05-27 23:58:00,152.045,152.13,152.04,152.115,167800000.0
2009-05-27 23:59:00,152.115,152.125,152.11,152.125,40000000.0
2009-05-28 00:00:00,152.12,152.12,152.1,152.1,10600000.0
2009-05-28 00:01:00,152.09,152.11,152.085,152.11,12600000.0
2009-05-28 00:02:00,152.095,152.095,152.095,152.095,1000000.0
2009-05-28 00:03:00,152.075,152.085,152.06,152.065,39800000.0
2009-05-28 00:04:00,152.09,152.09,152.07,152.08,89000000.0
2009-05-28 00:05:00,152.08,152.115,152.08,152.1,59800000.0
2009-05-28 00:06:00,152.1,152.125,152.1,152.125,35800000.0
2009-05-28 00:07:00,152.14,152.16,152.095,152.13,118800000.0
2009-05-28 00:08:00,152.125,152.125,152.03,152.04,275200000.0
2009-05-28 00:09:00,152.075,152.075,152.055,152.07,80000000.0
2009-05-28 00:10:00,152.075,152.085,152.075,152.085,12800000.0
2009-05-28 00:11:00,152.08,152.09,152.075,152.09,35200000.0
2009-05-28 00:12:00,152.085,152.09,152.085,152.085,38400000.0
2009-05-28 00:13:00,152.08,152.13,152.08,152.13,112600000.0
2009-05-28 00:14:00,152.13,152.135,152.12,152.13,95800000.0
2009-05-28 00:15:00,152.13,152.14,152.13,152.14,22800000.0
2009-05-28 00:16:00,152.14,152.14,152.13,152.13,16000000.0
2009-05-28 00:17:00,152.12,152.12,152.12,152.12,4800000.0
2009-05-28 00:18:00,152.12,152.12,152.12,152.12,3200000.0
2009-05-28 00:19:00,152.115,152.145,152.115,152.12,60800000.0
2009-05-28 00:20:00,152.12,152.12,152.11,152.115,41600000.0
2009-05-28 00:21:00,152.13,152.17,152.13,152.17,101200000.0
2009-05-28 00:22:00,152.17,152.185,152.145,152.185,141400000.0
2009-05-28 00:23:00,152.195,152.195,152.175,152.195,61400000.0
2009-05-28 00:24:00,152.205,152.27,152.205,152.255,143400000.0
2009-05-28 00:25:00,152.26,152.28,152.235,152.24,189800000.0
2009-05-28 00:26:00,152.245,152.25,152.215,152.23,138800000.0
2009-05-28 00:27:00,152.23,152.23,152.22,152.225,67200000.0
2009-05-28 00:28:00,152.225,152.255,152.225,152.245,43600000.0
2009-05-28 00:29:00,152.24,152.255,152.24,152.255,68800000.0
2009-05-28 00:30:00,152.26,152.285,152.245,152.27,103600000.0
2009-05-28 00:31:00,152.27,152.285,152.26,152.26,46200000.0
2009-05-28 00:32:00,152.26,152.26,152.235,152.24,9400000.0
2009-05-28 00:33:00,152.25,152.25,152.225,152.225,20800000.0
2009-05-28 00:34:00,152.235,152.235,152.225,152.225,21000000.0
2009-05-28 00:35:00,152.235,152.235,152.235,152.235,3400000.0
2009-05-28 00:36:00,152.23,152.235,152.23,152.235,6600000.0
2009-05-28 00:37:00,152.235,152.255,152.235,152.255,19400000.0
2009-05-28 00:38:00,152.27,152.27,152.235,152.25,61000000.0
2009-05-28 00:39:00,152.245,152.28,152.225,152.235,120200000.0
2009-05-28 00:40:00,152.245,152.245,152.23,152.23,58800000.0
2009-05-28 00:41:00,152.24,152.24,152.225,152.23,8600000.0
2009-05-28 00:42:00,152.24,152.255,152.24,152.245,28600000.0
2009-05-28 00:43:00,152.26,152.315,152.25,152.315,26800000.0
2009-05-28 00:44:00,152.34,152.4,152.34,152.38,70400000.0
2009-05-28 00:45:00,152.38,152.445,152.38,152.405,61200000.0
2009-05-28 00:46:00,152.41,152.445,152.41,152.445,73800000.0
2009-05-28 00:47:00,152.435,152.445,152.38,152.415,70000000.0
2009-05-28 00:48:00,152.42,152.43,152.365,152.375,155600000.0
2009-05-28 00:49:00,152.375,152.405,152.355,152.37,130800000.0
2009-05-28 00:50:00,152.375,152.41,152.35,152.355,156400000.0
2009-05-28 00:51:00,152.36,152.405,152.325,152.335,248600000.0
2009-05-28 00:52:00,152.325,152.325,152.295,152.295,61400000.0
2009-05-28 00:53:00,152.3,152.32,152.24,152.24,119000000.0
2009-05-28 00:54:00,152.24,152.27,152.24,152.265,87200000.0
2009-05-28 00:55:00,152.265,152.325,152.26,152.31,138000000.0
2009-05-28 00:56:00,152.31,152.31,152.275,152.275,45400000.0
2009-05-28 00:57:00,152.275,152.275,152.215,152.23,132800000.0
2009-05-28 00:58:00,152.225,152.24,152.19,152.205,250000000.0
2009-05-28 00:59:00,152.2,152.23,152.18,152.2,212600000.0
2009-05-28 01:00:00,152.19,152.245,152.19,152.245,43600000.0
2009-05-28 01:01:00,152.235,152.265,152.205,152.26,48800000.0
2009-05-28 01:02:00,152.26,152.285,152.245,152.265,30000000.0
2009-05-28 01:03:00,152.275,152.275,152.265,152.265,3000000.0
2009-05-28 01:04:00,152.275,152.285,152.27,152.27,11400000.0
2009-05-28 01:05:00,152.27,152.29,152.265,152.265,5000000.0
2009-05-28 01:06:00,152.26,152.305,152.26,152.285,14200000.0
2009-05-28 01:07:00,152.275,152.285,152.275,152.285,2000000.0
2009-05-28 01:08:00,152.29,152.295,152.29,152.295,4000000.0
2009-05-28 01:09:00,152.29,152.335,152.275,152.335,10000000.0
2009-05-28 01:10:00,152.32,152.33,152.29,152.33,63000000.0
2009-05-28 01:11:00,152.301,152.301,152.265,152.287,84000000.0
2009-05-28 01:12:00,152.33,152.34,152.28,152.34,12600000.0
2009-05-28 01:13:00,152.278,152.301,152.271,152.285,215800000.0
2009-05-28 01:14:00,152.33,152.33,152.33,152.33,2000000.0
2009-05-28 01:15:00,152.335,152.335,152.295,152.325,29000000.0
2009-05-28 01:16:00,152.33,152.42,152.33,152.385,81200000.0
2009-05-28 01:17:00,152.385,152.39,152.365,152.38,28800000.0
2009-05-28 01:18:00,152.395,152.425,152.375,152.39,57000000.0
2009-05-28 01:19:00,152.375,152.38,152.35,152.375,59600000.0
2009-05-28 01:20:00,152.375,152.405,152.365,152.38,72600000.0
2009-05-28 01:21:00,152.39,152.41,152.38,152.38,41800000.0
2009-05-28 01:22:00,152.375,152.385,152.375,152.38,10800000.0
2009-05-28 01:23:00,152.405,152.405,152.405,152.405,1000000.0
2009-05-28 01:24:00,152.405,152.405,152.405,152.405,1000000.0
2009-05-28 01:25:00,152.405,152.43,152.405,152.425,6000000.0
2009-05-28 01:26:00,152.42,152.425,152.385,152.395,35200000.0
2009-05-28 01:27:00,152.405,152.41,152.4,152.4,6000000.0
2009-05-28 01:28:00,152.405,152.41,152.395,152.405,11400000.0
2009-05-28 01:29:00,152.405,152.405,152.395,152.395,2000000.0
2009-05-28 01:30:00,152.41,152.42,152.405,152.405,172800000.0
2009-05-28 01:31:00,152.364,152.379,152.341,152.37,116000000.0
2009-05-28 01:32:00,152.395,152.405,152.395,152.395,77000000.0
2009-05-28 01:33:00,152.395,152.45,152.395,152.435,346800000.0
2009-05-28 01:34:00,152.44,152.485,152.435,152.47,117000000.0
2009-05-28 01:35:00,152.475,152.475,152.46,152.475,62400000.0
2009-05-28 01:36:00,152.47,152.47,152.435,152.445,133600000.0
2009-05-28 01:37:00,152.445,152.445,152.355,152.39,104400000.0
2009-05-28 01:38:00,152.395,152.425,152.38,152.425,48200000.0
2009-05-28 01:39:00,152.43,152.47,152.43,152.435,67200000.0
2009-05-28 01:40:00,152.435,152.445,152.415,152.435,59600000.0
2009-05-28 01:41:00,152.425,152.425,152.34,152.37,44400000.0
2009-05-28 01:42:00,152.4,152.495,152.4,152.485,50400000.0
2009-05-28 01:43:00,152.485,152.585,152.45,152.505,218600000.0
2009-05-28 01:44:00,152.51,152.545,152.455,152.52,150000000.0
2009-05-28 01:45:00,152.535,152.61,152.525,152.565,143800000.0
2009-05-28 01:46:00,152.565,152.58,152.52,152.58,162200000.0
2009-05-28 01:47:00,152.58,152.58,152.535,152.54,136600000.0
2009-05-28 01:48:00,152.54,152.575,152.535,152.555,197000000.0
2009-05-28 01:49:00,152.55,152.66,152.55,152.635,200400000.0
2009-05-28 01:50:00,152.66,152.82,152.645,152.685,333300000.0
2009-05-28 01:51:00,152.67,152.71,152.66,152.66,322000000.0
2009-05-28 01:52:00,152.66,152.675,152.635,152.64,129000000.0
2009-05-28 01:53:00,152.64,152.65,152.585,152.615,47000000.0
2009-05-28 01:54:00,152.615,152.645,152.615,152.64,30800000.0
2009-05-28 01:55:00,152.625,152.625,152.595,152.615,34200000.0
2009-05-28 01:56:00,152.625,152.645,152.555,152.58,243400000.0
2009-05-28 01:57:00,152.58,152.6,152.55,152.55,145400000.0
2009-05-28 01:58:00,152.56,152.6,152.545,152.56,87000000.0
2009-05-28 01:59:00,152.56,152.56,152.48,152.505,107600000.0
2009-05-28 02:00:00,152.485,152.525,152.455,152.5,140200000.0
2009-05-28 02:01:00,152.5,152.51,152.44,152.475,264800000.0
2009-05-28 02:02:00,152.47,152.525,152.47,152.515,238000000.0
2009-05-28 02:03:00,152.525,152.55,152.52,152.52,77600000.0
2009-05-28 02:04:00,152.52,152.545,152.48,152.49,81200000.0
2009-05-28 02:05:00,152.495,152.54,152.49,152.5,121600000.0
2009-05-28 02:06:00,152.5,152.53,152.47,152.53,141800000.0
2009-05-28 02:07:00,152.53,152.53,152.475,152.5,140800000.0
2009-05-28 02:08:00,152.505,152.505,152.45,152.49,71200000.0
2009-05-28 02:09:00,152.49,152.51,152.48,152.485,231000000.0
2009-05-28 02:10:00,152.485,152.485,152.455,152.455,170400000.0
2009-05-28 02:11:00,152.455,152.5,152.455,152.465,73400000.0
2009-05-28 02:12:00,152.475,152.505,152.465,152.48,124000000.0
2009-05-28 02:13:00,152.485,152.485,152.415,152.42,74400000.0
2009-05-28 02:14:00,152.425,152.505,152.42,152.485,177000000.0
2009-05-28 02:15:00,152.495,152.515,152.44,152.505,171200000.0
2009-05-28 02:16:00,152.5,152.525,152.485,152.5,127400000.0
2009-05-28 02:17:00,152.49,152.505,152.455,152.46,172800000.0
2009-05-28 02:18:00,152.455,152.455,152.42,152.445,172200000.0
2009-05-28 02:19:00,152.44,152.455,152.43,152.435,214200000.0
2009-05-28 02:20:00,152.43,152.515,152.405,152.505,100400000.0
2009-05-28 02:21:00,152.5,152.55,152.475,152.535,52800000.0
2009-05-28 02:22:00,152.53,152.605,152.52,152.595,238200000.0
2009-05-28 02:23:00,152.595,152.64,152.595,152.63,301000000.0
2009-05-28 02:24:00,152.63,152.75,152.62,152.75,331400000.0
2009-05-28 02:25:00,152.76,152.875,152.695,152.75,533400000.0
2009-05-28 02:26:00,152.755,152.84,152.735,152.82,404200000.0
2009-05-28 02:27:00,152.825,152.845,152.765,152.785,515200000.0
2009-05-28 02:28:00,152.785,152.785,152.74,152.75,210200000.0
2009-05-28 02:29:00,152.75,152.78,152.73,152.765,241000000.0
2009-05-28 02:30:00,152.77,152.81,152.735,152.78,308000000.0
2009-05-28 02:31:00,152.77,152.86,152.765,152.855,419800000.0
2009-05-28 02:32:00,152.855,152.88,152.855,152.87,480400000.0
2009-05-28 02:33:00,152.865,152.93,152.865,152.92,146000000.0
2009-05-28 02:34:00,152.91,152.975,152.89,152.92,367200000.0
2009-05-28 02:35:00,152.895,152.91,152.895,152.905,261200000.0
2009-05-28 02:36:00,152.91,152.925,152.865,152.88,248800000.0
2009-05-28 02:37:00,152.905,152.915,152.86,152.865,239400000.0
2009-05-28 02:38:00,152.875,152.975,152.865,152.925,265400000.0
2009-05-28 02:39:00,152.915,152.925,152.86,152.905,198400000.0
2009-05-28 02:40:00,152.895,152.91,152.86,152.86,74400000.0
2009-05-28 02:41:00,152.85,152.915,152.84,152.915,224200000.0
2009-05-28 02:42:00,152.91,152.93,152.9,152.915,146600000.0
2009-05-28 02:43:00,152.9,152.995,152.885,152.97,153300000.0
2009-05-28 02:44:00,152.935,152.96,152.915,152.94,302200000.0
2009-05-28 02:45:00,152.94,152.98,152.93,152.98,383400000.0
2009-05-28 02:46:00,152.98,153.02,152.96,153.005,423800000.0
2009-05-28 02:47:00,153.005,153.015,152.96,153.0,192800000.0
2009-05-28 02:48:00,152.995,153.01,152.935,152.99,301800000.0
2009-05-28 02:49:00,152.98,152.99,152.95,152.965,190200000.0
2009-05-28 02:50:00,152.965,153.025,152.93,153.02,324400000.0
2009-05-28 02:51:00,153.015,153.05,152.955,153.05,130400000.0
2009-05-28 02:52:00,153.055,153.07,153.015,153.03,225200000.0
2009-05-28 02:53:00,153.03,153.075,153.025,153.06,167400000.0
2009-05-28 02:54:00,153.05,153.085,153.015,153.08,193800000.0
2009-05-28 02:55:00,153.08,153.155,153.01,153.025,258200000.0
2009-05-28 02:56:00,153.03,153.125,152.98,153.11,164600000.0
2009-05-28 02:57:00,153.095,153.115,153.06,153.065,172800000.0
2009-05-28 02:58:00,153.065,153.08,153.045,153.07,157000000.0
2009-05-28 02:59:00,153.07,153.085,153.02,153.03,78600000.0
2009-05-28 03:00:00,153.035,153.085,153.02,153.075,143600000.0
2009-05-28 03:01:00,153.085,153.085,153.055,153.06,146600000.0
2009-05-28 03:02:00,153.06,153.06,152.955,152.955,122400000.0
2009-05-28 03:03:00,152.965,153.005,152.935,152.995,289800000.0
2009-05-28 03:04:00,152.995,153.01,152.975,152.98,236400000.0
2009-05-28 03:05:00,152.99,152.995,152.905,152.915,197000000.0
2009-05-28 03:06:00,152.91,152.915,152.855,152.91,241400000.0
2009-05-28 03:07:00,152.915,152.975,152.915,152.97,212600000.0
2009-05-28 03:08:00,152.98,153.0,152.975,152.98,91000000.0
2009-05-28 03:09:00,153.0,153.05,152.995,152.995,153200000.0
2009-05-28 03:10:00,152.995,152.995,152.94,152.98,274400000.0
2009-05-28 03:11:00,152.985,153.02,152.96,152.99,211200000.0
2009-05-28 03:12:00,152.995,153.03,152.96,152.99,124000000.0
2009-05-28 03:13:00,152.98,153.005,152.905,152.995,189000000.0
2009-05-28 03:14:00,152.99,153.02,152.93,152.95,131200000.0
2009-05-28 03:15:00,152.95,152.95,152.875,152.92,250200000.0
2009-05-28 03:16:00,152.92,152.95,152.915,152.935,156800000.0
2009-05-28 03:17:00,152.95,152.975,152.93,152.95,138400000.0
2009-05-28 03:18:00,152.96,152.96,152.905,152.955,148000000.0
2009-05-28 03:19:00,152.955,152.975,152.915,152.955,81800000.0
2009-05-28 03:20:00,152.95,153.015,152.95,152.99,136200000.0
2009-05-28 03:21:00,152.96,153.01,152.935,152.935,193400000.0
2009-05-28 03:22:00,152.935,152.955,152.875,152.95,145200000.0
2009-05-28 03:23:00,152.955,152.96,152.95,152.96,34600000.0
2009-05-28 03:24:00,152.975,152.975,152.95,152.97,44600000.0
2009-05-28 03:25:00,152.975,153.07,152.97,153.04,69000000.0
2009-05-28 03:26:00,153.04,153.04,152.965,152.99,118200000.0
2009-05-28 03:27:00,152.99,152.99,152.955,152.975,98800000.0
2009-05-28 03:28:00,152.975,153.01,152.975,153.0,39000000.0
2009-05-28 03:29:00,153.005,153.06,153.005,153.05,45800000.0
2009-05-28 03:30:00,153.03,153.035,152.965,152.97,86700000.0
2009-05-28 03:31:00,152.97,152.995,152.96,152.97,125600000.0
2009-05-28 03:32:00,152.96,152.97,152.865,152.905,99200000.0
2009-05-28 03:33:00,152.92,152.92,152.875,152.88,82600000.0
2009-05-28 03:34:00,152.88,152.92,152.875,152.92,24800000.0
2009-05-28 03:35:00,152.91,152.94,152.91,152.94,34800000.0
2009-05-28 03:36:00,152.94,152.985,152.935,152.97,95200000.0
2009-05-28 03:37:00,152.97,153.03,152.97,153.03,34400000.0
2009-05-28 03:38:00,153.03,153.03,153.015,153.03,21000000.0
2009-05-28 03:39:00,153.045,153.085,153.01,153.085,149000000.0
2009-05-28 03:40:00,153.085,153.135,153.085,153.125,117600000.0
2009-05-28 03:41:00,153.13,153.24,153.13,153.225,227600000.0
2009-05-28 03:42:00,153.225,153.24,153.18,153.195,139200000.0
2009-05-28 03:43:00,153.205,153.21,153.175,153.2,200000000.0
2009-05-28 03:44:00,153.21,153.25,153.195,153.195,127800000.0
2009-05-28 03:45:00,153.19,153.195,153.095,153.095,158600000.0
2009-05-28 03:46:00,153.095,153.1,152.995,153.095,138600000.0
2009-05-28 03:47:00,153.1,153.125,153.07,153.08,123200000.0
2009-05-28 03:48:00,153.085,153.16,153.075,153.13,250600000.0
2009-05-28 03:49:00,153.14,153.185,153.125,153.18,196800000.0
2009-05-28 03:50:00,153.18,153.18,153.125,153.145,204600000.0
2009-05-28 03:51:00,153.15,153.18,153.15,153.18,65800000.0
2009-05-28 03:52:00,153.18,153.2,153.16,153.185,83400000.0
2009-05-28 03:53:00,153.18,153.21,153.135,153.155,231200000.0
2009-05-28 03:54:00,153.16,153.19,153.15,153.18,94200000.0
2009-05-28 03:55:00,153.19,153.205,153.17,153.17,23200000.0
2009-05-28 03:56:00,153.175,153.2,153.12,153.12,77400000.0
2009-05-28 03:57:00,153.13,153.16,153.075,153.075,173800000.0
2009-05-28 03:58:00,153.085,153.095,153.045,153.06,166800000.0
2009-05-28 03:59:00,153.06,153.1,153.045,153.055,118000000.0
2009-05-28 04:00:00,153.055,153.095,153.025,153.03,144000000.0
2009-05-28 04:01:00,153.03,153.03,152.975,153.02,214000000.0
2009-05-28 04:02:00,153.015,153.085,153.015,153.045,139400000.0
2009-05-28 04:03:00,153.045,153.09,153.04,153.085,81600000.0
2009-05-28 04:04:00,153.075,153.12,153.075,153.11,130000000.0
2009-05-28 04:05:00,153.105,153.12,153.065,153.08,189600000.0
2009-05-28 04:06:00,153.08,153.11,153.07,153.105,56200000.0
2009-05-28 04:07:00,153.11,153.11,153.08,153.085,19200000.0
2009-05-28 04:08:00,153.085,153.1,153.075,153.085,66600000.0
2009-05-28 04:09:00,153.1,153.105,153.09,153.105,23400000.0
2009-05-28 04:10:00,153.09,153.09,153.01,153.035,87400000.0
2009-05-28 04:11:00,153.035,153.07,153.01,153.065,114900000.0
2009-05-28 04:12:00,153.065,153.07,153.055,153.055,42600000.0
2009-05-28 04:13:00,153.065,153.065,153.03,153.04,40600000.0
2009-05-28 04:14:00,153.04,153.085,153.04,153.075,33200000.0
2009-05-28 04:15:00,153.09,153.09,153.065,153.065,21800000.0
2009-05-28 04:16:00,153.065,153.08,153.03,153.05,75400000.0
2009-05-28 04:17:00,153.05,153.065,153.045,153.065,24800000.0
2009-05-28 04:18:00,153.055,153.07,153.055,153.065,33400000.0
2009-05-28 04:19:00,153.085,153.1,153.06,153.07,99000000.0
2009-05-28 04:20:00,153.08,153.12,153.08,153.09,117400000.0
2009-05-28 04:21:00,153.09,153.095,153.055,153.065,173200000.0
2009-05-28 04:22:00,153.06,153.12,153.06,153.12,110800000.0
2009-05-28 04:23:00,153.125,153.14,153.085,153.125,83400000.0
2009-05-28 04:24:00,153.13,153.245,153.125,153.14,186600000.0
2009-05-28 04:25:00,153.14,153.185,153.105,153.11,201800000.0
2009-05-28 04:26:00,153.12,153.14,153.095,153.14,61400000.0
2009-05-28 04:27:00,153.125,153.125,153.06,153.085,69800000.0
2009-05-28 04:28:00,153.085,153.095,153.075,153.075,44400000.0
2009-05-28 04:29:00,153.06,153.08,153.055,153.08,55200000.0
2009-05-28 04:30:00,153.085,153.165,153.085,153.165,192200000.0
2009-05-28 04:31:00,153.15,153.16,153.145,153.16,79400000.0
2009-05-28 04:32:00,153.15,153.16,153.145,153.15,64000000.0
2009-05-28 04:33:00,153.16,153.185,153.145,153.185,133800000.0
2009-05-28 04:34:00,153.13,153.13,153.1,153.1,278600000.0
2009-05-28 04:35:00,153.1,153.13,153.095,153.11,288400000.0
2009-05-28 04:36:00,153.11,153.11,153.0,153.07,395000000.0
2009-05-28 04:37:00,153.07,153.075,153.04,153.04,132000000.0
2009-05-28 04:38:00,153.035,153.035,153.0,153.01,127200000.0
2009-05-28 04:39:00,153.01,153.02,153.005,153.015,103800000.0
2009-05-28 04:40:00,153.015,153.05,153.01,153.04,181200000.0
2009-05-28 04:41:00,153.03,153.055,153.025,153.05,59200000.0
2009-05-28 04:42:00,153.05,153.065,153.04,153.065,41400000.0
2009-05-28 04:43:00,153.065,153.065,153.04,153.05,50200000.0
2009-05-28 04:44:00,153.05,153.065,153.01,153.01,150800000.0
2009-05-28 04:45:00,153.015,153.02,152.985,152.995,100200000.0
2009-05-28 04:46:00,153.0,153.01,152.955,152.965,188200000.0
2009-05-28 04:47:00,152.955,152.97,152.95,152.97,79000000.0
2009-05-28 04:48:00,152.97,152.99,152.96,152.99,108400000.0
2009-05-28 04:49:00,152.985,153.0,152.96,152.975,81800000.0
2009-05-28 04:50:00,152.985,152.99,152.975,152.985,16000000.0
2009-05-28 04:51:00,152.985,153.005,152.97,153.005,52200000.0
2009-05-28 04:52:00,153.005,153.015,153.005,153.015,12000000.0
2009-05-28 04:53:00,153.01,153.04,153.0,153.04,67400000.0
2009-05-28 04:54:00,153.04,153.065,153.015,153.055,62400000.0
2009-05-28 04:55:00,153.055,153.105,153.055,153.1,46200000.0
2009-05-28 04:56:00,153.105,153.105,153.07,153.085,22000000.0
2009-05-28 04:57:00,153.085,153.115,153.085,153.105,44000000.0
2009-05-28 04:58:00,153.105,153.115,153.095,153.105,50600000.0
2009-05-28 04:59:00,153.07,153.08,153.01,153.025,83200000.0
2009-05-28 05:00:00,153.025,153.035,152.945,152.955,282200000.0
2009-05-28 05:01:00,152.96,152.965,152.875,152.92,206800000.0
2009-05-28 05:02:00,152.905,152.935,152.885,152.9,283000000.0
2009-05-28 05:03:00,152.9,152.92,152.9,152.905,163000000.0
2009-05-28 05:04:00,152.905,152.915,152.845,152.885,380000000.0
2009-05-28 05:05:00,152.875,152.89,152.81,152.81,300400000.0
2009-05-28 05:06:00,152.81,152.81,152.75,152.79,294200000.0
2009-05-28 05:07:00,152.79,152.79,152.725,152.735,390200000.0
2009-05-28 05:08:00,152.74,152.835,152.74,152.795,142400000.0
2009-05-28 05:09:00,152.775,152.815,152.76,152.785,85800000.0
2009-05-28 05:10:00,152.785,152.785,152.625,152.625,320400000.0
2009-05-28 05:11:00,152.625,152.67,152.62,152.62,249000000.0
2009-05-28 05:12:00,152.62,152.66,152.62,152.635,235800000.0
2009-05-28 05:13:00,152.625,152.665,152.62,152.645,157800000.0
2009-05-28 05:14:00,152.645,152.725,152.645,152.715,72400000.0
2009-05-28 05:15:00,152.725,152.75,152.7,152.705,199600000.0
2009-05-28 05:16:00,152.705,152.705,152.585,152.66,349400000.0
2009-05-28 05:17:00,152.66,152.685,152.64,152.685,501400000.0
2009-05-28 05:18:00,152.69,152.745,152.645,152.745,413000000.0
2009-05-28 05:19:00,152.745,152.775,152.7,152.74,378400000.0
2009-05-28 05:20:00,152.74,152.76,152.725,152.745,265400000.0
2009-05-28 05:21:00,152.765,152.78,152.745,152.75,308600000.0
2009-05-28 05:22:00,152.75,152.77,152.73,152.765,265800000.0
2009-05-28 05:23:00,152.765,152.765,152.725,152.735,146400000.0
2009-05-28 05:24:00,152.75,152.765,152.7,152.74,499800000.0
2009-05-28 05:25:00,152.74,152.74,152.67,152.68,279800000.0
2009-05-28 05:26:00,152.68,152.72,152.665,152.68,304600000.0
2009-05-28 05:27:00,152.685,152.695,152.675,152.695,205400000.0
2009-05-28 05:28:00,152.695,152.75,152.695,152.7,160600000.0
2009-05-28 05:29:00,152.715,152.74,152.695,152.72,125000000.0
2009-05-28 05:30:00,152.735,152.775,152.715,152.765,213800000.0
2009-05-28 05:31:00,152.765,152.79,152.76,152.78,225600000.0
2009-05-28 05:32:00,152.765,152.785,152.705,152.76,94200000.0
2009-05-28 05:33:00,152.765,152.775,152.745,152.745,79200000.0
2009-05-28 05:34:00,152.745,152.75,152.67,152.67,57200000.0
2009-05-28 05:35:00,152.67,152.745,152.655,152.695,268800000.0
2009-05-28 05:36:00,152.71,152.73,152.705,152.705,105400000.0
2009-05-28 05:37:00,152.705,152.735,152.67,152.73,160000000.0
2009-05-28 05:38:00,152.73,152.755,152.705,152.74,107200000.0
2009-05-28 05:39:00,152.75,152.81,152.75,152.805,127200000.0
2009-05-28 05:40:00,152.805,152.94,152.805,152.91,201400000.0
2009-05-28 05:41:00,152.91,153.06,152.91,153.05,364000000.0
2009-05-28 05:42:00,153.065,153.065,153.025,153.05,248400000.0
2009-05-28 05:43:00,153.045,153.095,153.03,153.06,467800000.0
2009-05-28 05:44:00,153.06,153.135,153.045,153.06,303200000.0
2009-05-28 05:45:00,153.06,153.1,153.06,153.09,50400000.0
2009-05-28 05:46:00,153.09,153.145,153.055,153.135,132400000.0
2009-05-28 05:47:00,153.15,153.15,153.085,153.1,110800000.0
2009-05-28 05:48:00,153.09,153.105,153.07,153.075,120000000.0
2009-05-28 05:49:00,153.075,153.13,153.065,153.13,237000000.0
2009-05-28 05:50:00,153.125,153.125,153.045,153.06,411400000.0
2009-05-28 05:51:00,153.06,153.11,153.055,153.065,355600000.0
2009-05-28 05:52:00,153.055,153.095,153.055,153.085,144200000.0
2009-05-28 05:53:00,153.095,153.105,153.065,153.08,229400000.0
2009-05-28 05:54:00,153.095,153.135,153.095,153.105,139800000.0
2009-05-28 05:55:00,153.105,153.115,153.085,153.095,98600000.0
2009-05-28 05:56:00,153.09,153.13,153.09,153.105,138400000.0
2009-05-28 05:57:00,153.11,153.125,153.085,153.085,140000000.0
2009-05-28 05:58:00,153.085,153.085,153.01,153.01,73800000.0
2009-05-28 05:59:00,153.01,153.065,153.01,153.055,230600000.0
2009-05-28 06:00:00,153.05,153.11,153.045,153.11,180600000.0
2009-05-28 06:01:00,153.11,153.115,153.085,153.085,96200000.0
2009-05-28 06:02:00,153.085,153.085,153.04,153.045,155200000.0
2009-05-28 06:03:00,153.05,153.19,153.04,153.19,353800000.0
2009-05-28 06:04:00,153.19,153.215,153.145,153.16,275200000.0
2009-05-28 06:05:00,153.16,153.225,153.155,153.165,159800000.0
2009-05-28 06:06:00,153.165,153.2,153.155,153.19,138800000.0
2009-05-28 06:07:00,153.19,153.25,153.19,153.24,78000000.0
2009-05-28 06:08:00,153.24,153.24,153.15,153.205,111000000.0
2009-05-28 06:09:00,153.205,153.41,153.205,153.41,163600000.0
2009-05-28 06:10:00,153.4,153.565,153.4,153.46,416900000.0
2009-05-28 06:11:00,153.48,153.535,153.47,153.5,239400000.0
2009-05-28 06:12:00,153.485,153.485,153.32,153.34,245200000.0
2009-05-28 06:13:00,153.34,153.4,153.305,153.325,241200000.0
2009-05-28 06:14:00,153.325,153.335,153.295,153.33,265400000.0
2009-05-28 06:15:00,153.33,153.375,153.315,153.37,147400000.0
2009-05-28 06:16:00,153.39,153.395,153.335,153.375,354200000.0
2009-05-28 06:17:00,153.37,153.39,153.335,153.34,387400000.0
2009-05-28 06:18:00,153.335,153.5,153.335,153.465,358600000.0
2009-05-28 06:19:00,153.48,153.505,153.41,153.415,245800000.0
2009-05-28 06:20:00,153.415,153.415,153.325,153.375,128400000.0
2009-05-28 06:21:00,153.37,153.37,153.29,153.315,94000000.0
2009-05-28 06:22:00,153.315,153.355,153.285,153.32,231200000.0
2009-05-28 06:23:00,153.325,153.355,153.31,153.345,132600000.0
2009-05-28 06:24:00,153.335,153.35,153.26,153.26,129200000.0
2009-05-28 06:25:00,153.26,153.27,153.185,153.19,145400000.0
2009-05-28 06:26:00,153.19,153.25,153.165,153.25,117300000.0
2009-05-28 06:27:00,153.255,153.305,153.25,153.305,116800000.0
2009-05-28 06:28:00,153.305,153.32,153.275,153.28,143600000.0
2009-05-28 06:29:00,153.29,153.3,153.25,153.255,212600000.0
2009-05-28 06:30:00,153.265,153.335,153.255,153.335,160600000.0
2009-05-28 06:31:00,153.335,153.465,153.335,153.425,195400000.0
2009-05-28 06:32:00,153.425,153.425,153.37,153.38,110400000.0
2009-05-28 06:33:00,153.38,153.415,153.36,153.41,217200000.0
2009-05-28 06:34:00,153.41,153.42,153.375,153.38,286400000.0
2009-05-28 06:35:00,153.38,153.38,153.285,153.3,291200000.0
2009-05-28 06:36:00,153.305,153.35,153.3,153.315,90600000.0
2009-05-28 06:37:00,153.32,153.375,153.32,153.335,233400000.0
2009-05-28 06:38:00,153.335,153.41,153.335,153.36,194600000.0
2009-05-28 06:39:00,153.355,153.385,153.355,153.38,237000000.0
2009-05-28 06:40:00,153.38,153.4,153.38,153.395,165600000.0
2009-05-28 06:41:00,153.405,153.485,153.405,153.47,107600000.0
2009-05-28 06:42:00,153.485,153.485,153.445,153.48,215200000.0
2009-05-28 06:43:00,153.48,153.6,153.48,153.58,371200000.0
2009-05-28 06:44:00,153.58,153.635,153.53,153.585,355400000.0
2009-05-28 06:45:00,153.575,153.705,153.575,153.7,202000000.0
2009-05-28 06:46:00,153.695,153.725,153.69,153.69,114800000.0
2009-05-28 06:47:00,153.69,153.69,153.53,153.55,282600000.0
2009-05-28 06:48:00,153.55,153.55,153.47,153.485,230000000.0
2009-05-28 06:49:00,153.485,153.51,153.465,153.47,226400000.0
2009-05-28 06:50:00,153.47,153.47,153.415,153.43,233800000.0
2009-05-28 06:51:00,153.43,153.455,153.41,153.445,36000000.0
2009-05-28 06:52:00,153.44,153.53,153.44,153.53,121200000.0
2009-05-28 06:53:00,153.535,153.54,153.5,153.5,148200000.0
2009-05-28 06:54:00,153.51,153.51,153.445,153.445,354800000.0
2009-05-28 06:55:00,153.44,153.47,153.425,153.425,290400000.0
2009-05-28 06:56:00,153.425,153.43,153.4,153.4,126800000.0
2009-05-28 06:57:00,153.395,153.425,153.385,153.42,214600000.0
2009-05-28 06:58:00,153.41,153.46,153.41,153.45,151400000.0
2009-05-28 06:59:00,153.45,153.45,153.39,153.44,232400000.0
2009-05-28 07:00:00,153.44,153.495,153.43,153.495,77600000.0
2009-05-28 07:01:00,153.495,153.545,153.495,153.515,68200000.0
2009-05-28 07:02:00,153.515,153.515,153.48,153.49,41200000.0
2009-05-28 07:03:00,153.49,153.505,153.445,153.485,192800000.0
2009-05-28 07:04:00,153.485,153.525,153.465,153.465,198400000.0
2009-05-28 07:05:00,153.465,153.475,153.445,153.45,163000000.0
2009-05-28 07:06:00,153.455,153.48,153.45,153.48,87400000.0
2009-05-28 07:07:00,153.48,153.525,153.475,153.51,97600000.0
2009-05-28 07:08:00,153.505,153.56,153.44,153.56,287400000.0
2009-05-28 07:09:00,153.56,153.56,153.505,153.515,64600000.0
2009-05-28 07:10:00,153.515,153.53,153.5,153.51,187200000.0
2009-05-28 07:11:00,153.505,153.55,153.505,153.505,125800000.0
2009-05-28 07:12:00,153.515,153.525,153.505,153.51,70600000.0
2009-05-28 07:13:00,153.51,153.52,153.51,153.51,54800000.0
2009-05-28 07:14:00,153.52,153.52,153.465,153.48,158400000.0
2009-05-28 07:15:00,153.48,153.495,153.46,153.48,91800000.0
2009-05-28 07:16:00,153.485,153.515,153.48,153.51,76200000.0
2009-05-28 07:17:00,153.52,153.53,153.455,153.465,76400000.0
2009-05-28 07:18:00,153.47,153.49,153.38,153.425,306200000.0
2009-05-28 07:19:00,153.43,153.485,153.43,153.465,117800000.0
2009-05-28 07:20:00,153.47,153.51,153.45,153.465,196400000.0
2009-05-28 07:21:00,153.48,153.495,153.415,153.425,374200000.0
2009-05-28 07:22:00,153.425,153.475,153.425,153.43,238000000.0
2009-05-28 07:23:00,153.435,153.51,153.42,153.51,207600000.0
2009-05-28 07:24:00,153.515,153.535,153.46,153.49,189400000.0
2009-05-28 07:25:00,153.475,153.535,153.46,153.47,179600000.0
2009-05-28 07:26:00,153.475,153.475,153.43,153.465,156000000.0
2009-05-28 07:27:00,153.465,153.495,153.46,153.485,132600000.0
2009-05-28 07:28:00,153.475,153.485,153.415,153.445,162000000.0
2009-05-28 07:29:00,153.45,153.475,153.445,153.465,115200000.0
2009-05-28 07:30:00,153.43,153.43,153.415,153.43,22600000.0
2009-05-28 07:31:00,153.435,153.445,153.405,153.42,48600000.0
2009-05-28 07:32:00,153.42,153.42,153.35,153.385,131200000.0
2009-05-28 07:33:00,153.38,153.46,153.38,153.445,123600000.0
2009-05-28 07:34:00,153.45,153.465,153.44,153.465,25000000.0
2009-05-28 07:35:00,153.455,153.455,153.435,153.445,31000000.0
2009-05-28 07:36:00,153.44,153.515,153.435,153.505,45600000.0
2009-05-28 07:37:00,153.505,153.505,153.455,153.475,25400000.0
2009-05-28 07:38:00,153.47,153.47,153.43,153.455,101600000.0
2009-05-28 07:39:00,153.445,153.47,153.42,153.425,145400000.0
2009-05-28 07:40:00,153.425,153.44,153.41,153.435,106400000.0
2009-05-28 07:41:00,153.435,153.445,153.425,153.445,35400000.0
2009-05-28 07:42:00,153.44,153.46,153.435,153.44,55000000.0
2009-05-28 07:43:00,153.45,153.495,153.445,153.49,69800000.0
2009-05-28 07:44:00,153.49,153.525,153.465,153.52,159800000.0
2009-05-28 07:45:00,153.52,153.55,153.48,153.55,189800000.0
2009-05-28 07:46:00,153.55,153.59,153.54,153.56,100800000.0
2009-05-28 07:47:00,153.56,153.615,153.56,153.6,161400000.0
2009-05-28 07:48:00,153.62,153.69,153.6,153.67,198600000.0
2009-05-28 07:49:00,153.685,153.7,153.645,153.695,109600000.0
2009-05-28 07:50:00,153.685,153.795,153.685,153.7,229400000.0
2009-05-28 07:51:00,153.7,153.74,153.675,153.695,48700000.0
2009-05-28 07:52:00,153.69,153.695,153.665,153.665,21400000.0
2009-05-28 07:53:00,153.675,153.685,153.665,153.665,19800000.0
2009-05-28 07:54:00,153.68,153.73,153.665,153.73,51800000.0
2009-05-28 07:55:00,153.72,153.745,153.705,153.725,72600000.0
2009-05-28 07:56:00,153.74,153.755,153.715,153.74,53800000.0
2009-05-28 07:57:00,153.735,153.765,153.73,153.76,31400000.0
2009-05-28 07:58:00,153.76,153.785,153.76,153.76,40200000.0
2009-05-28 07:59:00,153.76,153.765,153.705,153.725,158300000.0
2009-05-28 08:00:00,153.73,153.77,153.695,153.77,174200000.0
2009-05-28 08:01:00,153.77,153.775,153.695,153.695,99800000.0
2009-05-28 08:02:00,153.72,153.73,153.66,153.66,224600000.0
2009-05-28 08:03:00,153.66,153.73,153.6,153.73,361200000.0
2009-05-28 08:04:00,153.735,153.835,153.695,153.825,236800000.0
2009-05-28 08:05:00,153.825,153.94,153.805,153.93,204800000.0
2009-05-28 08:06:00,153.93,153.965,153.91,153.925,320800000.0
2009-05-28 08:07:00,153.925,153.935,153.845,153.855,318800000.0
2009-05-28 08:08:00,153.85,153.865,153.745,153.765,207800000.0
2009-05-28 08:09:00,153.77,153.785,153.735,153.745,131400000.0
2009-05-28 08:10:00,153.745,153.765,153.695,153.735,282400000.0
2009-05-28 08:11:00,153.745,153.88,153.745,153.865,275000000.0
2009-05-28 08:12:00,153.865,153.875,153.79,153.82,199600000.0
2009-05-28 08:13:00,153.81,153.89,153.795,153.86,214800000.0
2009-05-28 08:14:00,153.835,153.865,153.82,153.865,162800000.0
2009-05-28 08:15:00,153.865,153.895,153.81,153.885,218000000.0
2009-05-28 08:16:00,153.895,153.92,153.88,153.89,279000000.0
2009-05-28 08:17:00,153.89,154.015,153.885,154.01,95400000.0
2009-05-28 08:18:00,154.005,154.005,153.92,153.94,103500000.0
2009-05-28 08:19:00,153.94,153.95,153.91,153.94,119400000.0
2009-05-28 08:20:00,153.945,153.97,153.935,153.95,77200000.0
2009-05-28 08:21:00,153.95,153.97,153.925,153.97,68200000.0
2009-05-28 08:22:00,153.98,154.035,153.94,154.0,269600000.0
2009-05-28 08:23:00,154.0,154.015,153.92,153.955,241600000.0
2009-05-28 08:24:00,153.955,154.01,153.925,153.98,347000000.0
2009-05-28 08:25:00,153.99,154.02,153.945,153.97,201400000.0
2009-05-28 08:26:00,153.965,154.085,153.96,154.07,159800000.0
2009-05-28 08:27:00,154.07,154.11,154.01,154.02,156400000.0
2009-05-28 08:28:00,154.025,154.065,153.99,154.04,260599999.0
2009-05-28 08:29:00,154.05,154.11,154.05,154.09,289200001.0
2009-05-28 08:30:00,154.09,154.1,153.97,153.97,364800000.0
2009-05-28 08:31:00,153.98,154.165,153.955,154.165,519600000.0
2009-05-28 08:32:00,154.16,154.245,154.14,154.17,426200000.0
2009-05-28 08:33:00,154.165,154.2,154.11,154.115,238400000.0
2009-05-28 08:34:00,154.115,154.17,154.085,154.16,388800000.0
2009-05-28 08:35:00,154.16,154.21,154.125,154.205,354200000.0
2009-05-28 08:36:00,154.205,154.265,154.16,154.24,461800000.0
2009-05-28 08:37:00,154.245,154.3,154.24,154.26,430400000.0
2009-05-28 08:38:00,154.265,154.265,154.145,154.165,407800000.0
2009-05-28 08:39:00,154.135,154.24,154.125,154.215,456800000.0
2009-05-28 08:40:00,154.235,154.235,154.175,154.2,363600000.0
2009-05-28 08:41:00,154.2,154.2,154.055,154.07,529200001.0
2009-05-28 08:42:00,154.07,154.14,154.005,154.12,405800000.0
2009-05-28 08:43:00,154.12,154.145,154.08,154.09,336000000.0
2009-05-28 08:44:00,154.085,154.09,154.04,154.065,348200000.0
2009-05-28 08:45:00,154.075,154.08,154.02,154.075,326600000.0
2009-05-28 08:46:00,154.075,154.08,154.005,154.05,296800000.0
2009-05-28 08:47:00,154.05,154.09,154.015,154.05,341800000.0
2009-05-28 08:48:00,154.065,154.16,154.065,154.16,245200000.0
2009-05-28 08:49:00,154.15,154.195,154.1,154.18,418200000.0
2009-05-28 08:50:00,154.185,154.205,154.135,154.135,471600000.0
2009-05-28 08:51:00,154.135,154.175,154.125,154.16,256400000.0
2009-05-28 08:52:00,154.16,154.185,154.08,154.085,300000000.0
2009-05-28 08:53:00,154.08,154.135,154.05,154.08,345000000.0
2009-05-28 08:54:00,154.08,154.14,154.055,154.125,379600000.0
2009-05-28 08:55:00,154.125,154.125,154.085,154.12,392600000.0
2009-05-28 08:56:00,154.13,154.235,154.13,154.19,465600000.0
2009-05-28 08:57:00,154.19,154.21,154.165,154.205,259200000.0
2009-05-28 08:58:00,154.2,154.25,154.155,154.245,237000000.0
2009-05-28 08:59:00,154.24,154.375,154.23,154.35,340400000.0
2009-05-28 09:00:00,154.35,154.36,154.22,154.285,439600000.0
2009-05-28 09:01:00,154.285,154.31,154.22,154.28,272400000.0
2009-05-28 09:02:00,154.28,154.285,154.16,154.165,325200000.0
2009-05-28 09:03:00,154.16,154.175,153.965,153.985,432800000.0
2009-05-28 09:04:00,153.985,153.985,153.835,153.92,484800000.0
2009-05-28 09:05:00,153.915,154.035,153.86,153.965,475200000.0
2009-05-28 09:06:00,153.96,153.985,153.885,153.965,430800000.0
2009-05-28 09:07:00,153.965,154.015,153.93,153.985,431200001.0
2009-05-28 09:08:00,153.98,154.055,153.88,153.89,335200000.0
2009-05-28 09:09:00,153.895,153.965,153.895,153.92,211800000.0
2009-05-28 09:10:00,153.93,153.98,153.9,153.9,238000000.0
2009-05-28 09:11:00,153.9,153.935,153.815,153.87,508600000.0
2009-05-28 09:12:00,153.87,153.95,153.78,153.83,473000000.0
2009-05-28 09:13:00,153.84,153.875,153.805,153.835,360600000.0
2009-05-28 09:14:00,153.845,153.855,153.69,153.745,446400000.0
2009-05-28 09:15:00,153.75,153.79,153.695,153.7,511200000.0
2009-05-28 09:16:00,153.7,153.75,153.58,153.58,491400000.0
2009-05-28 09:17:00,153.585,153.61,153.54,153.585,279600000.0
2009-05-28 09:18:00,153.585,153.735,153.515,153.665,547400000.0
2009-05-28 09:19:00,153.66,153.68,153.515,153.545,461400000.0
2009-05-28 09:20:00,153.545,153.61,153.535,153.545,534400000.0
2009-05-28 09:21:00,153.55,153.62,153.545,153.545,441800000.0
2009-05-28 09:22:00,153.55,153.635,153.55,153.625,323400000.0
2009-05-28 09:23:00,153.625,153.65,153.59,153.625,172800000.0
2009-05-28 09:24:00,153.63,153.675,153.615,153.665,379200000.0
2009-05-28 09:25:00,153.665,153.7,153.635,153.66,509599998.0
2009-05-28 09:26:00,153.65,153.7,153.625,153.685,573500000.0
2009-05-28 09:27:00,153.685,153.685,153.59,153.66,493400000.0
2009-05-28 09:28:00,153.675,153.745,153.675,153.745,100400000.0
2009-05-28 09:29:00,153.745,153.745,153.655,153.705,375200000.0
2009-05-28 09:30:00,153.72,153.825,153.72,153.765,625200000.0
2009-05-28 09:31:00,153.77,153.78,153.76,153.78,309000000.0
2009-05-28 09:32:00,153.775,153.775,153.64,153.69,507000000.0
2009-05-28 09:33:00,153.69,153.84,153.69,153.825,523800000.0
2009-05-28 09:34:00,153.83,153.875,153.77,153.825,419200000.0
2009-05-28 09:35:00,153.825,153.845,153.745,153.82,707000000.0
2009-05-28 09:36:00,153.82,153.825,153.785,153.81,255200000.0
2009-05-28 09:37:00,153.81,153.83,153.8,153.815,538200000.0
2009-05-28 09:38:00,153.815,153.865,153.775,153.815,573800000.0
2009-05-28 09:39:00,153.82,153.825,153.765,153.795,235400000.0
2009-05-28 09:40:00,153.795,153.815,153.765,153.795,708999999.0
2009-05-28 09:41:00,153.79,153.84,153.79,153.82,464000000.0
2009-05-28 09:42:00,153.825,153.825,153.755,153.77,378800000.0
2009-05-28 09:43:00,153.745,153.795,153.715,153.795,295400000.0
2009-05-28 09:44:00,153.795,153.81,153.735,153.735,413200000.0
2009-05-28 09:45:00,153.715,153.8,153.71,153.785,338600000.0
2009-05-28 09:46:00,153.795,153.83,153.735,153.77,588199999.0
2009-05-28 09:47:00,153.755,153.785,153.745,153.755,494400000.0
2009-05-28 09:48:00,153.755,153.795,153.54,153.59,611200000.0
2009-05-28 09:49:00,153.59,153.72,153.57,153.715,428000000.0
2009-05-28 09:50:00,153.72,153.755,153.64,153.675,577000000.0
2009-05-28 09:51:00,153.665,153.7,153.65,153.685,410600000.0
2009-05-28 09:52:00,153.685,153.77,153.66,153.77,498400000.0
2009-05-28 09:53:00,153.77,153.915,153.765,153.89,702399999.0
2009-05-28 09:54:00,153.885,153.93,153.83,153.915,581400000.0
2009-05-28 09:55:00,153.915,153.98,153.895,153.96,802000000.0
2009-05-28 09:56:00,153.96,153.995,153.935,153.985,727600001.0
2009-05-28 09:57:00,153.975,154.01,153.915,153.935,463200000.0
2009-05-28 09:58:00,153.935,153.955,153.885,153.9,504000000.0
2009-05-28 09:59:00,153.9,154.0,153.9,153.97,520000000.0
2009-05-28 10:00:00,153.975,153.975,153.84,153.91,510199999.0
2009-05-28 10:01:00,153.91,153.95,153.85,153.855,676800000.0
2009-05-28 10:02:00,153.855,153.96,153.855,153.93,416800000.0
2009-05-28 10:03:00,153.93,154.02,153.89,153.9,360400000.0
2009-05-28 10:04:00,153.9,153.935,153.835,153.92,606400000.0
2009-05-28 10:05:00,153.92,153.93,153.83,153.83,522200000.0
2009-05-28 10:06:00,153.83,153.905,153.83,153.83,421200000.0
2009-05-28 10:07:00,153.83,153.915,153.825,153.915,640400000.0
2009-05-28 10:08:00,153.915,154.0,153.885,153.965,633600000.0
2009-05-28 10:09:00,153.96,154.015,153.91,153.985,640000000.0
2009-05-28 10:10:00,153.99,154.12,153.985,154.01,500200000.0
2009-05-28 10:11:00,154.015,154.045,153.99,154.015,649600000.0
2009-05-28 10:12:00,154.015,154.035,153.975,153.975,524800000.0
2009-05-28 10:13:00,153.975,154.015,153.965,154.015,143200000.0
2009-05-28 10:14:00,154.015,154.015,153.96,154.01,220800000.0
2009-05-28 10:15:00,154.005,154.01,153.935,153.94,598800000.0
2009-05-28 10:16:00,153.94,154.06,153.935,154.01,540800000.0
2009-05-28 10:17:00,154.01,154.035,153.985,154.01,644200000.0
2009-05-28 10:18:00,154.01,154.035,153.995,154.02,486200001.0
2009-05-28 10:19:00,154.025,154.075,154.0,154.01,453600000.0
2009-05-28 10:20:00,154.0,154.06,153.955,154.035,404400000.0
2009-05-28 10:21:00,154.035,154.065,154.025,154.045,395400000.0
2009-05-28 10:22:00,154.045,154.245,154.025,154.21,509500000.0
2009-05-28 10:23:00,154.2,154.2,154.08,154.08,582200000.0
2009-05-28 10:24:00,154.075,154.11,154.05,154.095,385200000.0
2009-05-28 10:25:00,154.065,154.14,154.06,154.115,463200000.0
2009-05-28 10:26:00,154.115,154.155,154.055,154.065,755199997.0
2009-05-28 10:27:00,154.055,154.12,154.04,154.12,485600000.0
2009-05-28 10:28:00,154.125,154.135,154.045,154.1,715600000.0
2009-05-28 10:29:00,154.1,154.145,154.08,154.1,676600000.0
2009-05-28 10:30:00,154.105,154.12,154.015,154.07,604800000.0
2009-05-28 10:31:00,154.07,154.085,154.04,154.06,453400000.0
2009-05-28 10:32:00,154.065,154.135,154.05,154.095,415000000.0
2009-05-28 10:33:00,154.09,154.11,154.065,154.08,548000000.0
2009-05-28 10:34:00,154.08,154.15,154.065,154.14,489200000.0
2009-05-28 10:35:00,154.14,154.14,154.055,154.055,447600000.0
2009-05-28 10:36:00,154.06,154.075,154.015,154.025,442800000.0
2009-05-28 10:37:00,154.015,154.035,153.975,153.975,444800000.0
2009-05-28 10:38:00,153.975,154.055,153.97,154.04,507399999.0
2009-05-28 10:39:00,154.04,154.17,154.04,154.15,498600000.0
2009-05-28 10:40:00,154.145,154.19,154.105,154.105,526800000.0
2009-05-28 10:41:00,154.105,154.13,154.065,154.07,417600000.0
2009-05-28 10:42:00,154.07,154.11,153.995,154.02,566400000.0
2009-05-28 10:43:00,154.025,154.1,154.025,154.09,477600000.0
2009-05-28 10:44:00,154.09,154.15,154.08,154.115,406400000.0
2009-05-28 10:45:00,154.115,154.12,154.02,154.06,541600000.0
2009-05-28 10:46:00,154.05,154.16,154.045,154.14,511000000.0
2009-05-28 10:47:00,154.15,154.285,154.14,154.285,538600000.0
2009-05-28 10:48:00,154.29,154.34,154.235,154.24,631199998.0
2009-05-28 10:49:00,154.24,154.28,154.2,154.28,578600000.0
2009-05-28 10:50:00,154.29,154.32,154.26,154.265,432600000.0
2009-05-28 10:51:00,154.265,154.265,154.17,154.17,446600000.0
2009-05-28 10:52:00,154.185,154.265,154.165,154.21,567399999.0
2009-05-28 10:53:00,154.2,154.24,154.2,154.21,549200001.0
2009-05-28 10:54:00,154.21,154.27,154.195,154.195,352800000.0
2009-05-28 10:55:00,154.2,154.2,154.06,154.1,406200000.0
2009-05-28 10:56:00,154.1,154.175,154.1,154.17,434200000.0
2009-05-28 10:57:00,154.165,154.165,154.085,154.085,362199999.0
2009-05-28 10:58:00,154.085,154.2,154.075,154.165,248400000.0
2009-05-28 10:59:00,154.17,154.24,154.17,154.195,580999999.0
2009-05-28 11:00:00,154.2,154.205,154.15,154.165,607800000.0
2009-05-28 11:01:00,154.165,154.18,154.075,154.08,578000000.0
2009-05-28 11:02:00,154.085,154.13,154.075,154.105,438600000.0
2009-05-28 11:03:00,154.11,154.175,154.1,154.175,436000000.0
2009-05-28 11:04:00,154.175,154.185,154.135,154.185,512600000.0
2009-05-28 11:05:00,154.17,154.25,154.145,154.25,516800000.0
2009-05-28 11:06:00,154.25,154.3,154.25,154.285,535200000.0
2009-05-28 11:07:00,154.28,154.34,154.27,154.3,527000000.0
2009-05-28 11:08:00,154.3,154.31,154.26,154.28,402600000.0
2009-05-28 11:09:00,154.29,154.305,154.245,154.255,455000000.0
2009-05-28 11:10:00,154.255,154.26,154.215,154.23,357800000.0
2009-05-28 11:11:00,154.23,154.24,154.21,154.23,259400000.0
2009-05-28 11:12:00,154.235,154.235,154.16,154.185,319800000.0
2009-05-28 11:13:00,154.18,154.305,154.18,154.295,655399999.0
2009-05-28 11:14:00,154.285,154.285,154.225,154.225,460200000.0
2009-05-28 11:15:00,154.22,154.395,154.22,154.37,737600000.0
2009-05-28 11:16:00,154.365,154.435,154.335,154.385,606800000.0
2009-05-28 11:17:00,154.39,154.525,154.365,154.505,535200000.0
2009-05-28 11:18:00,154.505,154.515,154.44,154.445,503400000.0
2009-05-28 11:19:00,154.445,154.505,154.44,154.49,794200000.0
2009-05-28 11:20:00,154.485,154.64,154.455,154.605,724600000.0
2009-05-28 11:21:00,154.6,154.635,154.54,154.61,508200000.0
2009-05-28 11:22:00,154.61,154.65,154.585,154.615,639400000.0
2009-05-28 11:23:00,154.625,154.65,154.575,154.595,618000000.0
2009-05-28 11:24:00,154.595,154.65,154.59,154.62,657800001.0
2009-05-28 11:25:00,154.62,154.645,154.565,154.575,421600000.0
2009-05-28 11:26:00,154.565,154.6,154.565,154.57,512600000.0
2009-05-28 11:27:00,154.575,154.595,154.545,154.55,405600000.0
2009-05-28 11:28:00,154.555,154.56,154.51,154.555,548400000.0
2009-05-28 11:29:00,154.555,154.66,154.545,154.66,587000000.0
2009-05-28 11:30:00,154.66,154.66,154.585,154.585,503200000.0
2009-05-28 11:31:00,154.585,154.6,154.485,154.54,291800000.0
2009-05-28 11:32:00,154.555,154.555,154.41,154.465,504200000.0
2009-05-28 11:33:00,154.465,154.49,154.405,154.49,533600000.0
2009-05-28 11:34:00,154.485,154.53,154.48,154.52,631400000.0
2009-05-28 11:35:00,154.52,154.565,154.485,154.485,431200000.0
2009-05-28 11:36:00,154.495,154.5,154.35,154.35,459200000.0
2009-05-28 11:37:00,154.35,154.41,154.335,154.345,837400000.0
2009-05-28 11:38:00,154.345,154.385,154.32,154.345,671600000.0
2009-05-28 11:39:00,154.35,154.45,154.345,154.445,918400000.0
2009-05-28 11:40:00,154.445,154.455,154.395,154.435,349800000.0
2009-05-28 11:41:00,154.425,154.495,154.375,154.38,278400000.0
2009-05-28 11:42:00,154.375,154.415,154.34,154.34,466600000.0
2009-05-28 11:43:00,154.33,154.35,154.255,154.28,429800000.0
2009-05-28 11:44:00,154.28,154.305,154.245,154.255,352200000.0
2009-05-28 11:45:00,154.29,154.35,154.28,154.305,477400000.0
2009-05-28 11:46:00,154.305,154.34,154.275,154.32,505400000.0
2009-05-28 11:47:00,154.32,154.365,154.295,154.295,493800000.0
2009-05-28 11:48:00,154.29,154.295,154.24,154.265,504200001.0
2009-05-28 11:49:00,154.265,154.35,154.265,154.35,418000000.0
2009-05-28 11:50:00,154.365,154.38,154.29,154.345,663200000.0
2009-05-28 11:51:00,154.355,154.375,154.33,154.36,681800000.0
2009-05-28 11:52:00,154.36,154.36,154.325,154.345,419600000.0
2009-05-28 11:53:00,154.34,154.37,154.32,154.365,385800000.0
2009-05-28 11:54:00,154.365,154.38,154.32,154.325,482400000.0
2009-05-28 11:55:00,154.325,154.37,154.3,154.305,242600000.0
2009-05-28 11:56:00,154.305,154.37,154.305,154.345,374800000.0
2009-05-28 11:57:00,154.345,154.415,154.345,154.395,354800000.0
2009-05-28 11:58:00,154.405,154.405,154.375,154.375,93200000.0
2009-05-28 11:59:00,154.38,154.415,154.36,154.405,184600000.0
2009-05-28 12:00:00,154.405,154.405,154.24,154.255,208000000.0
2009-05-28 12:01:00,154.255,154.28,154.25,154.25,404200000.0
2009-05-28 12:02:00,154.25,154.29,154.215,154.265,290600000.0
2009-05-28 12:03:00,154.265,154.265,154.025,154.06,475000000.0
2009-05-28 12:04:00,154.06,154.17,154.06,154.13,687600000.0
2009-05-28 12:05:00,154.13,154.17,154.12,154.165,640200000.0
2009-05-28 12:06:00,154.155,154.155,154.1,154.12,651800000.0
2009-05-28 12:07:00,154.135,154.255,154.115,154.245,580200000.0
2009-05-28 12:08:00,154.245,154.31,154.21,154.31,585000000.0
2009-05-28 12:09:00,154.31,154.37,154.305,154.35,524400000.0
2009-05-28 12:10:00,154.35,154.35,154.305,154.34,434600000.0
2009-05-28 12:11:00,154.34,154.375,154.325,154.325,524400001.0
2009-05-28 12:12:00,154.325,154.325,154.26,154.31,746000001.0
2009-05-28 12:13:00,154.3,154.415,154.285,154.34,605400000.0
2009-05-28 12:14:00,154.34,154.365,154.29,154.305,573200000.0
2009-05-28 12:15:00,154.305,154.38,154.305,154.375,519600000.0
2009-05-28 12:16:00,154.365,154.425,154.33,154.415,653600000.0
2009-05-28 12:17:00,154.415,154.44,154.39,154.39,578200000.0
2009-05-28 12:18:00,154.39,154.405,154.355,154.36,361400000.0
2009-05-28 12:19:00,154.34,154.34,154.18,154.24,523200000.0
2009-05-28 12:20:00,154.24,154.29,154.165,154.285,349200000.0
2009-05-28 12:21:00,154.28,154.3,154.235,154.3,231200000.0
2009-05-28 12:22:00,154.29,154.32,154.24,154.245,661000002.0
2009-05-28 12:23:00,154.245,154.35,154.245,154.33,678000000.0
2009-05-28 12:24:00,154.335,154.375,154.3,154.375,341200000.0
2009-05-28 12:25:00,154.385,154.425,154.375,154.39,410600000.0
2009-05-28 12:26:00,154.39,154.44,154.39,154.435,379200000.0
2009-05-28 12:27:00,154.42,154.425,154.35,154.39,594800000.0
2009-05-28 12:28:00,154.39,154.43,154.39,154.4,356400000.0
2009-05-28 12:29:00,154.395,154.435,154.395,154.42,612800000.0
2009-05-28 12:30:00,154.42,154.44,154.39,154.405,470000000.0
2009-05-28 12:31:00,154.405,154.485,154.365,154.485,396200000.0
2009-05-28 12:32:00,154.485,154.545,154.46,154.515,538800000.0
2009-05-28 12:33:00,154.515,154.54,154.485,154.495,467200000.0
2009-05-28 12:34:00,154.505,154.525,154.475,154.475,424000001.0
2009-05-28 12:35:00,154.465,154.515,154.465,154.515,541400000.0
2009-05-28 12:36:00,154.51,154.695,154.51,154.675,746600000.0
2009-05-28 12:37:00,154.685,154.73,154.595,154.65,689800000.0
2009-05-28 12:38:00,154.65,154.825,154.635,154.805,796200000.0
2009-05-28 12:39:00,154.81,154.815,154.725,154.755,764000000.0
2009-05-28 12:40:00,154.755,154.87,154.75,154.78,631400000.0
2009-05-28 12:41:00,154.775,154.775,154.605,154.605,352200000.0
2009-05-28 12:42:00,154.6,154.745,154.595,154.715,559800000.0
2009-05-28 12:43:00,154.715,154.89,154.715,154.83,529000000.0
2009-05-28 12:44:00,154.81,154.815,154.755,154.775,410400000.0
2009-05-28 12:45:00,154.775,154.775,154.64,154.65,482999999.0
2009-05-28 12:46:00,154.65,154.675,154.565,154.6,538800000.0
2009-05-28 12:47:00,154.6,154.625,154.57,154.595,183600000.0
2009-05-28 12:48:00,154.59,154.625,154.58,154.58,537600000.0
2009-05-28 12:49:00,154.585,154.725,154.535,154.7,391000000.0
2009-05-28 12:50:00,154.7,154.7,154.615,154.67,545600000.0
2009-05-28 12:51:00,154.67,154.67,154.6,154.665,330600000.0
2009-05-28 12:52:00,154.66,154.695,154.635,154.685,154800000.0
2009-05-28 12:53:00,154.69,154.7,154.645,154.645,618400000.0
2009-05-28 12:54:00,154.645,154.66,154.62,154.645,155800000.0
2009-05-28 12:55:00,154.645,154.725,154.645,154.72,285600000.0
2009-05-28 12:56:00,154.715,154.72,154.64,154.64,422800000.0
2009-05-28 12:57:00,154.64,154.675,154.635,154.67,316600000.0
2009-05-28 12:58:00,154.67,154.67,154.58,154.615,419800000.0
2009-05-28 12:59:00,154.615,154.68,154.61,154.66,491000000.0
2009-05-28 13:00:00,154.665,154.67,154.635,154.64,317400000.0
2009-05-28 13:01:00,154.645,154.66,154.56,154.56,515600000.0
2009-05-28 13:02:00,154.58,154.63,154.58,154.585,317000000.0
2009-05-28 13:03:00,154.585,154.6,154.555,154.59,331600000.0
2009-05-28 13:04:00,154.59,154.625,154.56,154.575,675200001.0
2009-05-28 13:05:00,154.58,154.615,154.555,154.61,466400001.0
2009-05-28 13:06:00,154.615,154.62,154.57,154.59,321200000.0
2009-05-28 13:07:00,154.59,154.645,154.58,154.635,448600000.0
2009-05-28 13:08:00,154.635,154.645,154.57,154.635,497400000.0
2009-05-28 13:09:00,154.62,154.675,154.52,154.535,411600000.0
2009-05-28 13:10:00,154.535,154.585,154.475,154.515,290200000.0
2009-05-28 13:11:00,154.515,154.545,154.48,154.5,172800000.0
2009-05-28 13:12:00,154.49,154.565,154.49,154.535,173400000.0
2009-05-28 13:13:00,154.53,154.6,154.505,154.53,308200000.0
2009-05-28 13:14:00,154.525,154.615,154.525,154.595,437600000.0
2009-05-28 13:15:00,154.6,154.755,154.6,154.725,378000000.0
2009-05-28 13:16:00,154.715,154.72,154.605,154.68,456800000.0
2009-05-28 13:17:00,154.68,154.695,154.64,154.65,255200000.0
2009-05-28 13:18:00,154.645,154.665,154.55,154.655,282400000.0
2009-05-28 13:19:00,154.655,154.72,154.645,154.72,248000000.0
2009-05-28 13:20:00,154.72,154.73,154.685,154.705,289200000.0
2009-05-28 13:21:00,154.715,154.715,154.57,154.6,280200000.0
2009-05-28 13:22:00,154.605,154.65,154.6,154.61,234200000.0
2009-05-28 13:23:00,154.61,154.62,154.59,154.61,150800000.0
2009-05-28 13:24:00,154.6,154.6,154.52,154.54,516800000.0
2009-05-28 13:25:00,154.54,154.56,154.52,154.555,157200000.0
2009-05-28 13:26:00,154.585,154.63,154.515,154.57,355000000.0
2009-05-28 13:27:00,154.56,154.58,154.455,154.46,290800000.0
2009-05-28 13:28:00,154.46,154.5,154.425,154.445,201200000.0
2009-05-28 13:29:00,154.45,154.505,154.44,154.445,187600000.0
2009-05-28 13:30:00,154.445,154.505,154.435,154.495,394000000.0
2009-05-28 13:31:00,154.495,154.505,154.435,154.465,327800000.0
2009-05-28 13:32:00,154.46,154.5,154.41,154.42,358200000.0
2009-05-28 13:33:00,154.415,154.445,154.35,154.42,273000000.0
2009-05-28 13:34:00,154.42,154.435,154.375,154.385,319000000.0
2009-05-28 13:35:00,154.385,154.575,154.36,154.56,572000000.0
2009-05-28 13:36:00,154.555,154.555,154.4,154.41,499600000.0
2009-05-28 13:37:00,154.41,154.545,154.405,154.53,372800000.0
2009-05-28 13:38:00,154.535,154.595,154.475,154.55,589200000.0
2009-05-28 13:39:00,154.545,154.545,154.4,154.4,598400000.0
2009-05-28 13:40:00,154.4,154.45,154.39,154.425,379800000.0
2009-05-28 13:41:00,154.415,154.495,154.365,154.38,424600000.0
2009-05-28 13:42:00,154.385,154.415,154.295,154.305,334200000.0
2009-05-28 13:43:00,154.31,154.37,154.3,154.345,471600000.0
2009-05-28 13:44:00,154.345,154.36,154.235,154.255,466400000.0
2009-05-28 13:45:00,154.255,154.295,154.22,154.24,400800000.0
2009-05-28 13:46:00,154.25,154.25,154.22,154.23,107000000.0
2009-05-28 13:47:00,154.23,154.235,154.205,154.215,156200000.0
2009-05-28 13:48:00,154.22,154.3,154.215,154.28,224400000.0
2009-05-28 13:49:00,154.285,154.3,154.245,154.245,152800000.0
2009-05-28 13:50:00,154.245,154.245,154.215,154.245,213800000.0
2009-05-28 13:51:00,154.24,154.25,154.175,154.18,237400000.0
2009-05-28 13:52:00,154.18,154.2,154.16,154.185,180600000.0
2009-05-28 13:53:00,154.185,154.265,154.175,154.24,161000000.0
2009-05-28 13:54:00,154.24,154.27,154.185,154.205,231000000.0
2009-05-28 13:55:00,154.21,154.225,154.185,154.22,273800000.0
2009-05-28 13:56:00,154.22,154.26,154.175,154.245,579400000.0
2009-05-28 13:57:00,154.245,154.315,154.235,154.305,519400000.0
2009-05-28 13:58:00,154.305,154.335,154.3,154.315,390600000.0
2009-05-28 13:59:00,154.335,154.34,154.275,154.3,240200000.0
2009-05-28 14:00:00,154.305,154.35,154.275,154.35,166000000.0
2009-05-28 14:01:00,154.345,154.38,154.32,154.325,309600000.0
2009-05-28 14:02:00,154.325,154.375,154.32,154.375,355200000.0
2009-05-28 14:03:00,154.37,154.37,154.305,154.33,214400000.0
2009-05-28 14:04:00,154.33,154.34,154.305,154.335,116800000.0
2009-05-28 14:05:00,154.335,154.34,154.315,154.32,162800000.0
2009-05-28 14:06:00,154.325,154.33,154.295,154.315,389000000.0
2009-05-28 14:07:00,154.305,154.315,154.215,154.215,371400000.0
2009-05-28 14:08:00,154.225,154.23,154.2,154.215,239600000.0
2009-05-28 14:09:00,154.22,154.305,154.22,154.305,641600000.0
2009-05-28 14:10:00,154.305,154.315,154.275,154.305,420600000.0
2009-05-28 14:11:00,154.305,154.31,154.27,154.27,493400000.0
2009-05-28 14:12:00,154.28,154.295,154.245,154.28,217000000.0
2009-05-28 14:13:00,154.275,154.39,154.275,154.38,181400000.0
2009-05-28 14:14:00,154.375,154.44,154.34,154.425,422600000.0
2009-05-28 14:15:00,154.43,154.45,154.29,154.415,387600001.0
2009-05-28 14:16:00,154.42,154.43,154.335,154.34,388400000.0
2009-05-28 14:17:00,154.34,154.37,154.325,154.325,367600000.0
2009-05-28 14:18:00,154.34,154.37,154.295,154.37,310000000.0
2009-05-28 14:19:00,154.375,154.375,154.325,154.355,358400000.0
2009-05-28 14:20:00,154.365,154.37,154.32,154.35,590800000.0
2009-05-28 14:21:00,154.36,154.45,154.35,154.435,696800000.0
2009-05-28 14:22:00,154.43,154.46,154.405,154.445,298200000.0
2009-05-28 14:23:00,154.455,154.465,154.425,154.435,307000000.0
2009-05-28 14:24:00,154.44,154.52,154.435,154.46,594000000.0
2009-05-28 14:25:00,154.465,154.495,154.46,154.485,436200000.0
2009-05-28 14:26:00,154.485,154.505,154.475,154.5,422800000.0
2009-05-28 14:27:00,154.495,154.495,154.43,154.44,578000000.0
2009-05-28 14:28:00,154.44,154.455,154.43,154.445,379600000.0
2009-05-28 14:29:00,154.44,154.46,154.41,154.445,396400000.0
2009-05-28 14:30:00,154.435,154.585,154.435,154.53,380600000.0
2009-05-28 14:31:00,154.525,154.56,154.485,154.51,234600000.0
2009-05-28 14:32:00,154.51,154.535,154.39,154.515,548800000.0
2009-05-28 14:33:00,154.515,154.53,154.475,154.53,417400000.0
2009-05-28 14:34:00,154.53,154.53,154.405,154.405,568400000.0
2009-05-28 14:35:00,154.405,154.405,154.3,154.325,558000000.0
2009-05-28 14:36:00,154.335,154.42,154.33,154.41,753200000.0
2009-05-28 14:37:00,154.41,154.435,154.29,154.335,320400000.0
2009-05-28 14:38:00,154.3,154.52,154.295,154.445,264000000.0
2009-05-28 14:39:00,154.445,154.45,154.39,154.395,228000000.0
2009-05-28 14:40:00,154.395,154.45,154.39,154.45,332400000.0
2009-05-28 14:41:00,154.445,154.505,154.445,154.49,307600000.0
2009-05-28 14:42:00,154.49,154.53,154.465,154.51,285600000.0
2009-05-28 14:43:00,154.52,154.565,154.49,154.49,456800000.0
2009-05-28 14:44:00,154.49,154.5,154.46,154.495,586400000.0
2009-05-28 14:45:00,154.485,154.57,154.485,154.565,257000000.0
2009-05-28 14:46:00,154.565,154.575,154.52,154.545,600200002.0
2009-05-28 14:47:00,154.545,154.565,154.485,154.535,517000000.0
2009-05-28 14:48:00,154.535,154.58,154.5,154.57,311200000.0
2009-05-28 14:49:00,154.58,154.595,154.51,154.51,597600000.0
2009-05-28 14:50:00,154.525,154.565,154.48,154.48,320800000.0
2009-05-28 14:51:00,154.48,154.52,154.46,154.485,482000000.0
2009-05-28 14:52:00,154.48,154.495,154.45,154.47,633000000.0
2009-05-28 14:53:00,154.47,154.57,154.42,154.56,606400000.0
2009-05-28 14:54:00,154.555,154.56,154.51,154.55,657199999.0
2009-05-28 14:55:00,154.555,154.6,154.53,154.6,386400000.0
2009-05-28 14:56:00,154.605,154.69,154.605,154.64,475000000.0
2009-05-28 14:57:00,154.645,154.66,154.6,154.655,435800000.0
2009-05-28 14:58:00,154.655,154.655,154.6,154.61,547400000.0
2009-05-28 14:59:00,154.605,154.615,154.58,154.605,588599999.0
2009-05-28 15:00:00,154.605,154.625,154.575,154.61,496600000.0
2009-05-28 15:01:00,154.605,154.65,154.565,154.64,415000000.0
2009-05-28 15:02:00,154.645,154.725,154.64,154.725,621800000.0
2009-05-28 15:03:00,154.735,154.825,154.72,154.795,456800000.0
2009-05-28 15:04:00,154.795,154.86,154.76,154.775,491800001.0
2009-05-28 15:05:00,154.77,154.77,154.72,154.73,232400000.0
2009-05-28 15:06:00,154.73,154.73,154.67,154.705,309800000.0
2009-05-28 15:07:00,154.7,154.71,154.475,154.475,404000000.0
2009-05-28 15:08:00,154.48,154.505,154.29,154.295,564600000.0
2009-05-28 15:09:00,154.315,154.335,154.275,154.32,485400000.0
2009-05-28 15:10:00,154.31,154.34,154.3,154.34,265400000.0
2009-05-28 15:11:00,154.34,154.4,154.32,154.37,372400000.0
2009-05-28 15:12:00,154.375,154.425,154.35,154.36,354600000.0
2009-05-28 15:13:00,154.365,154.395,154.31,154.36,354399999.0
2009-05-28 15:14:00,154.375,154.455,154.36,154.44,510200000.0
2009-05-28 15:15:00,154.445,154.52,154.445,154.46,362000000.0
2009-05-28 15:16:00,154.445,154.48,154.39,154.475,428800000.0
2009-05-28 15:17:00,154.475,154.6,154.47,154.58,572400000.0
2009-05-28 15:18:00,154.58,154.72,154.555,154.715,521200000.0
2009-05-28 15:19:00,154.715,154.765,154.68,154.68,612300001.0
2009-05-28 15:20:00,154.675,154.685,154.61,154.615,591000000.0
2009-05-28 15:21:00,154.625,154.625,154.535,154.585,433600000.0
2009-05-28 15:22:00,154.58,154.705,154.525,154.525,451000000.0
2009-05-28 15:23:00,154.54,154.545,154.49,154.515,538400000.0
2009-05-28 15:24:00,154.51,154.65,154.39,154.585,636600000.0
2009-05-28 15:25:00,154.59,154.61,154.49,154.52,517800000.0
2009-05-28 15:26:00,154.52,154.535,154.445,154.455,698000000.0
2009-05-28 15:27:00,154.455,154.545,154.45,154.45,559800000.0
2009-05-28 15:28:00,154.45,154.495,154.395,154.395,520400000.0
2009-05-28 15:29:00,154.41,154.445,154.305,154.445,678600000.0
2009-05-28 15:30:00,154.46,154.54,154.425,154.49,528799999.0
2009-05-28 15:31:00,154.495,154.505,154.36,154.42,677500000.0
2009-05-28 15:32:00,154.42,154.545,154.405,154.43,638200000.0
2009-05-28 15:33:00,154.43,154.46,154.31,154.33,453200001.0
2009-05-28 15:34:00,154.345,154.47,154.295,154.395,358600000.0
2009-05-28 15:35:00,154.395,154.425,154.295,154.415,348000000.0
2009-05-28 15:36:00,154.41,154.475,154.33,154.38,444800000.0
2009-05-28 15:37:00,154.38,154.485,154.34,154.365,388400000.0
2009-05-28 15:38:00,154.375,154.39,154.305,154.37,428800000.0
2009-05-28 15:39:00,154.375,154.41,154.345,154.35,591200000.0
2009-05-28 15:40:00,154.36,154.475,154.33,154.34,785400000.0
2009-05-28 15:41:00,154.33,154.41,154.285,154.295,547199998.0
2009-05-28 15:42:00,154.3,154.41,154.295,154.375,446200000.0
2009-05-28 15:43:00,154.365,154.475,154.245,154.305,529600000.0
2009-05-28 15:44:00,154.305,154.385,154.27,154.345,601599999.0
2009-05-28 15:45:00,154.345,154.45,154.335,154.445,466600000.0
2009-05-28 15:46:00,154.445,154.505,154.37,154.49,318400000.0
2009-05-28 15:47:00,154.49,154.54,154.425,154.525,520400000.0
2009-05-28 15:48:00,154.545,154.545,154.395,154.415,328200000.0
2009-05-28 15:49:00,154.415,154.53,154.395,154.505,382800000.0
2009-05-28 15:50:00,154.505,154.515,154.455,154.455,366200000.0
2009-05-28 15:51:00,154.455,154.51,154.425,154.48,275000000.0
2009-05-28 15:52:00,154.475,154.54,154.46,154.51,334000000.0
2009-05-28 15:53:00,154.51,154.615,154.51,154.615,444000000.0
2009-05-28 15:54:00,154.615,154.65,154.525,154.645,535200000.0
2009-05-28 15:55:00,154.645,154.66,154.55,154.595,516800000.0
2009-05-28 15:56:00,154.595,154.595,154.46,154.52,416600002.0
2009-05-28 15:57:00,154.53,154.56,154.46,154.46,286600000.0
2009-05-28 15:58:00,154.455,154.52,154.43,154.52,418800000.0
2009-05-28 15:59:00,154.52,154.585,154.485,154.55,502600000.0
2009-05-28 16:00:00,154.545,154.545,154.37,154.42,406200000.0
2009-05-28 16:01:00,154.42,154.44,154.35,154.355,401500000.0
2009-05-28 16:02:00,154.32,154.4,154.31,154.345,462800000.0
2009-05-28 16:03:00,154.345,154.375,154.27,154.285,374200000.0
2009-05-28 16:04:00,154.285,154.305,154.26,154.275,372400000.0
2009-05-28 16:05:00,154.275,154.305,154.17,154.17,358200001.0
2009-05-28 16:06:00,154.17,154.21,154.075,154.085,612999999.0
2009-05-28 16:07:00,154.095,154.13,154.03,154.05,475600001.0
2009-05-28 16:08:00,154.045,154.045,153.935,153.95,361900000.0
2009-05-28 16:09:00,153.94,154.06,153.94,154.025,374000000.0
2009-05-28 16:10:00,154.025,154.045,153.92,153.975,319400000.0
2009-05-28 16:11:00,153.975,154.035,153.945,153.955,301000000.0
2009-05-28 16:12:00,153.955,154.095,153.955,154.055,337200000.0
2009-05-28 16:13:00,154.06,154.155,154.035,154.145,273000000.0
2009-05-28 16:14:00,154.145,154.22,154.1,154.2,245200000.0
2009-05-28 16:15:00,154.2,154.215,154.13,154.21,224600000.0
2009-05-28 16:16:00,154.215,154.225,154.17,154.19,140800000.0
2009-05-28 16:17:00,154.185,154.195,154.115,154.155,236000000.0
2009-05-28 16:18:00,154.155,154.19,154.115,154.17,248400000.0
2009-05-28 16:19:00,154.16,154.29,154.16,154.24,241800000.0
2009-05-28 16:20:00,154.24,154.25,154.18,154.19,317600000.0
2009-05-28 16:21:00,154.195,154.235,154.185,154.185,273200000.0
2009-05-28 16:22:00,154.185,154.26,154.09,154.245,280000000.0
2009-05-28 16:23:00,154.245,154.285,154.2,154.25,245800000.0
2009-05-28 16:24:00,154.24,154.25,154.16,154.225,179400000.0
2009-05-28 16:25:00,154.26,154.315,154.215,154.24,343600000.0
2009-05-28 16:26:00,154.24,154.315,154.225,154.315,371800000.0
2009-05-28 16:27:00,154.305,154.51,154.295,154.325,415500001.0
2009-05-28 16:28:00,154.325,154.395,154.325,154.345,526000002.0
2009-05-28 16:29:00,154.34,154.34,154.25,154.27,230800000.0
2009-05-28 16:30:00,154.27,154.285,154.225,154.24,214800000.0
2009-05-28 16:31:00,154.235,154.245,154.17,154.23,176000000.0
2009-05-28 16:32:00,154.23,154.265,154.19,154.19,187200000.0
2009-05-28 16:33:00,154.19,154.25,154.185,154.205,200000000.0
2009-05-28 16:34:00,154.21,154.28,154.19,154.195,375400000.0
2009-05-28 16:35:00,154.21,154.265,154.205,154.25,196000000.0
2009-05-28 16:36:00,154.25,154.305,154.235,154.26,225200000.0
2009-05-28 16:37:00,154.26,154.28,154.185,154.215,322000000.0
2009-05-28 16:38:00,154.205,154.285,154.19,154.245,271800000.0
2009-05-28 16:39:00,154.245,154.28,154.195,154.22,418000000.0
2009-05-28 16:40:00,154.22,154.285,154.205,154.26,202600000.0
2009-05-28 16:41:00,154.26,154.36,154.26,154.325,218600000.0
2009-05-28 16:42:00,154.325,154.39,154.25,154.25,428800000.0
2009-05-28 16:43:00,154.25,154.315,154.235,154.3,288000000.0
2009-05-28 16:44:00,154.3,154.4,154.3,154.39,220400000.0
2009-05-28 16:45:00,154.395,154.435,154.355,154.365,308000000.0
2009-05-28 16:46:00,154.365,154.39,154.32,154.325,326600000.0
2009-05-28 16:47:00,154.325,154.395,154.265,154.34,322200000.0
2009-05-28 16:48:00,154.345,154.35,154.32,154.33,153400000.0
2009-05-28 16:49:00,154.325,154.39,154.28,154.38,316800000.0
2009-05-28 16:50:00,154.375,154.42,154.335,154.37,443400000.0
2009-05-28 16:51:00,154.37,154.38,154.265,154.265,365400000.0
2009-05-28 16:52:00,154.265,154.37,154.21,154.36,245400000.0
2009-05-28 16:53:00,154.36,154.36,154.265,154.28,379400000.0
2009-05-28 16:54:00,154.295,154.335,154.285,154.335,144600000.0
2009-05-28 16:55:00,154.335,154.415,154.305,154.395,453600000.0
2009-05-28 16:56:00,154.395,154.44,154.36,154.375,389600000.0
2009-05-28 16:57:00,154.38,154.455,154.325,154.45,693399999.0
2009-05-28 16:58:00,154.445,154.455,154.405,154.44,686399998.0
2009-05-28 16:59:00,154.455,154.5,154.395,154.475,706800001.0
2009-05-28 17:00:00,154.48,154.48,154.42,154.425,400600000.0
2009-05-28 17:01:00,154.42,154.455,154.395,154.42,297600000.0
2009-05-28 17:02:00,154.43,154.475,154.42,154.45,183200000.0
2009-05-28 17:03:00,154.455,154.48,154.435,154.465,136400000.0
2009-05-28 17:04:00,154.46,154.46,154.36,154.425,337600000.0
2009-05-28 17:05:00,154.42,154.56,154.415,154.52,364600000.0
2009-05-28 17:06:00,154.52,154.62,154.52,154.56,631400001.0
2009-05-28 17:07:00,154.56,154.65,154.56,154.625,724600000.0
2009-05-28 17:08:00,154.63,154.635,154.57,154.62,346600000.0
2009-05-28 17:09:00,154.62,154.62,154.545,154.595,691599999.0
2009-05-28 17:10:00,154.595,154.64,154.515,154.53,564800000.0
2009-05-28 17:11:00,154.52,154.615,154.515,154.575,328200000.0
2009-05-28 17:12:00,154.575,154.67,154.565,154.635,390000001.0
2009-05-28 17:13:00,154.62,154.625,154.5,154.515,319000000.0
2009-05-28 17:14:00,154.505,154.595,154.505,154.585,238600001.0
2009-05-28 17:15:00,154.585,154.63,154.58,154.615,365200001.0
2009-05-28 17:16:00,154.615,154.62,154.5,154.505,470200001.0
2009-05-28 17:17:00,154.515,154.645,154.505,154.555,377600000.0
2009-05-28 17:18:00,154.56,154.56,154.43,154.43,495600000.0
2009-05-28 17:19:00,154.43,154.43,154.28,154.35,574400000.0
2009-05-28 17:20:00,154.345,154.36,154.3,154.315,373799999.0
2009-05-28 17:21:00,154.305,154.335,154.26,154.265,591800001.0
2009-05-28 17:22:00,154.265,154.375,154.26,154.37,317600000.0
2009-05-28 17:23:00,154.385,154.415,154.335,154.345,295600000.0
2009-05-28 17:24:00,154.345,154.365,154.33,154.365,367800000.0
2009-05-28 17:25:00,154.37,154.4,154.33,154.385,262600000.0
2009-05-28 17:26:00,154.39,154.42,154.37,154.38,217800000.0
2009-05-28 17:27:00,154.375,154.4,154.35,154.385,92200000.0
2009-05-28 17:28:00,154.385,154.395,154.305,154.35,325800000.0
2009-05-28 17:29:00,154.35,154.41,154.34,154.34,337600000.0
2009-05-28 17:30:00,154.34,154.375,154.31,154.32,234600000.0
2009-05-28 17:31:00,154.32,154.38,154.32,154.32,199400000.0
2009-05-28 17:32:00,154.31,154.325,154.275,154.325,284400000.0
2009-05-28 17:33:00,154.325,154.35,154.28,154.285,298800000.0
2009-05-28 17:34:00,154.285,154.32,154.27,154.285,432999998.0
2009-05-28 17:35:00,154.285,154.33,154.265,154.265,367600000.0
2009-05-28 17:36:00,154.26,154.36,154.255,154.33,270400000.0
2009-05-28 17:37:00,154.305,154.33,154.225,154.285,307600000.0
2009-05-28 17:38:00,154.285,154.285,154.215,154.23,579800001.0
2009-05-28 17:39:00,154.23,154.23,154.205,154.23,359200000.0
2009-05-28 17:40:00,154.23,154.23,154.17,154.17,406400000.0
2009-05-28 17:41:00,154.17,154.175,154.105,154.115,391800000.0
2009-05-28 17:42:00,154.115,154.12,154.075,154.085,375600000.0
2009-05-28 17:43:00,154.085,154.095,154.03,154.035,184200000.0
2009-05-28 17:44:00,154.035,154.12,154.03,154.115,182800000.0
2009-05-28 17:45:00,154.115,154.135,154.075,154.09,152200000.0
2009-05-28 17:46:00,154.09,154.09,154.02,154.085,172800000.0
2009-05-28 17:47:00,154.08,154.165,154.07,154.11,218200000.0
2009-05-28 17:48:00,154.115,154.215,154.11,154.21,300400000.0
2009-05-28 17:49:00,154.22,154.285,154.19,154.26,425800000.0
2009-05-28 17:50:00,154.255,154.275,154.215,154.245,433600000.0
2009-05-28 17:51:00,154.245,154.34,154.245,154.325,299200000.0
2009-05-28 17:52:00,154.315,154.41,154.305,154.385,283400000.0
2009-05-28 17:53:00,154.375,154.375,154.29,154.31,587400000.0
2009-05-28 17:54:00,154.31,154.335,154.255,154.335,489800000.0
2009-05-28 17:55:00,154.33,154.33,154.265,154.27,600400001.0
2009-05-28 17:56:00,154.27,154.3,154.25,154.27,229600000.0
2009-05-28 17:57:00,154.27,154.365,154.27,154.365,324800000.0
2009-05-28 17:58:00,154.365,154.385,154.34,154.385,365200000.0
2009-05-28 17:59:00,154.385,154.45,154.375,154.375,489800002.0
2009-05-28 18:00:00,154.365,154.445,154.35,154.37,514800000.0
2009-05-28 18:01:00,154.375,154.385,154.35,154.365,418799999.0
2009-05-28 18:02:00,154.37,154.38,154.335,154.34,230400000.0
2009-05-28 18:03:00,154.34,154.36,154.325,154.34,189400000.0
2009-05-28 18:04:00,154.33,154.35,154.275,154.285,443400000.0
2009-05-28 18:05:00,154.3,154.32,154.28,154.29,328600001.0
2009-05-28 18:06:00,154.29,154.3,154.26,154.26,418400000.0
2009-05-28 18:07:00,154.26,154.27,154.215,154.24,728200002.0
2009-05-28 18:08:00,154.24,154.24,154.19,154.215,614200000.0
2009-05-28 18:09:00,154.215,154.24,154.19,154.215,472800001.0
2009-05-28 18:10:00,154.21,154.3,154.21,154.275,415599998.0
2009-05-28 18:11:00,154.275,154.275,154.18,154.225,351000000.0
2009-05-28 18:12:00,154.23,154.235,154.18,154.205,336399999.0
2009-05-28 18:13:00,154.205,154.235,154.205,154.215,248800000.0
2009-05-28 18:14:00,154.215,154.23,154.18,154.23,491000000.0
2009-05-28 18:15:00,154.22,154.28,154.2,154.25,417200000.0
2009-05-28 18:16:00,154.245,154.26,154.225,154.235,249000000.0
2009-05-28 18:17:00,154.235,154.255,154.16,154.18,443400001.0
2009-05-28 18:18:00,154.21,154.215,154.14,154.165,483799999.0
2009-05-28 18:19:00,154.165,154.19,154.09,154.095,372600000.0
2009-05-28 18:20:00,154.095,154.105,154.045,154.08,574000000.0
2009-05-28 18:21:00,154.08,154.17,154.07,154.17,254400000.0
2009-05-28 18:22:00,154.165,154.17,154.15,154.155,206999999.0
2009-05-28 18:23:00,154.155,154.225,154.15,154.225,197600000.0
2009-05-28 18:24:00,154.23,154.285,154.23,154.285,369800000.0
2009-05-28 18:25:00,154.285,154.305,154.245,154.25,463400000.0
2009-05-28 18:26:00,154.24,154.25,154.155,154.22,782800000.0
2009-05-28 18:27:00,154.22,154.245,154.205,154.235,488000000.0
2009-05-28 18:28:00,154.24,154.285,154.23,154.275,281600000.0
2009-05-28 18:29:00,154.28,154.295,154.21,154.21,432600000.0
2009-05-28 18:30:00,154.21,154.21,154.07,154.07,506399999.0
2009-05-28 18:31:00,154.06,154.06,153.9,153.92,750199999.0
2009-05-28 18:32:00,153.93,154.05,153.93,154.05,614200000.0
2009-05-28 18:33:00,154.055,154.105,154.04,154.105,325400000.0
2009-05-28 18:34:00,154.095,154.125,154.095,154.125,339800001.0
2009-05-28 18:35:00,154.125,154.125,154.035,154.045,433800000.0
2009-05-28 18:36:00,154.045,154.05,153.985,153.985,447400000.0
2009-05-28 18:37:00,153.995,154.005,153.895,153.9,394600000.0
2009-05-28 18:38:00,153.895,153.905,153.87,153.895,610600000.0
2009-05-28 18:39:00,153.895,154.02,153.895,154.01,282600000.0
2009-05-28 18:40:00,154.015,154.06,153.995,154.05,388600000.0
2009-05-28 18:41:00,154.05,154.115,154.03,154.05,561400000.0
2009-05-28 18:42:00,154.05,154.09,154.02,154.025,572000000.0
2009-05-28 18:43:00,154.025,154.045,153.985,154.03,507200000.0
2009-05-28 18:44:00,154.03,154.09,154.01,154.02,500000000.0
2009-05-28 18:45:00,153.995,154.035,153.98,153.995,519000000.0
2009-05-28 18:46:00,153.99,153.995,153.95,153.95,208000000.0
2009-05-28 18:47:00,153.95,153.96,153.87,153.89,701400000.0
2009-05-28 18:48:00,153.89,153.9,153.78,153.785,704600000.0
2009-05-28 18:49:00,153.78,153.895,153.755,153.89,669600000.0
2009-05-28 18:50:00,153.89,153.895,153.83,153.865,419400000.0
2009-05-28 18:51:00,153.87,153.95,153.81,153.95,541400000.0
2009-05-28 18:52:00,153.95,153.98,153.92,153.98,720600000.0
2009-05-28 18:53:00,153.96,153.995,153.905,153.91,666200000.0
2009-05-28 18:54:00,153.915,153.915,153.82,153.85,714999999.0
2009-05-28 18:55:00,153.845,153.89,153.845,153.865,450600000.0
2009-05-28 18:56:00,153.865,153.965,153.86,153.955,456400000.0
2009-05-28 18:57:00,153.955,154.075,153.925,154.03,731400000.0
2009-05-28 18:58:00,154.03,154.065,154.01,154.01,605800000.0
2009-05-28 18:59:00,154.01,154.045,153.995,154.045,597200000.0
2009-05-28 19:00:00,154.045,154.055,153.96,153.99,623400000.0
2009-05-28 19:01:00,153.99,154.085,153.985,154.025,648200000.0
2009-05-28 19:02:00,154.015,154.135,154.01,154.09,761400000.0
2009-05-28 19:03:00,154.095,154.195,154.04,154.115,581600000.0
2009-05-28 19:04:00,154.12,154.15,154.045,154.075,737000000.0
2009-05-28 19:05:00,154.075,154.16,154.06,154.16,667600000.0
2009-05-28 19:06:00,154.16,154.225,154.155,154.2,541600000.0
2009-05-28 19:07:00,154.2,154.205,154.115,154.13,699400000.0
2009-05-28 19:08:00,154.135,154.23,154.125,154.215,616000000.0
2009-05-28 19:09:00,154.22,154.235,154.135,154.135,588000000.0
2009-05-28 19:10:00,154.135,154.2,154.11,154.2,557000000.0
2009-05-28 19:11:00,154.2,154.205,154.095,154.12,682600000.0
2009-05-28 19:12:00,154.12,154.225,154.085,154.215,626600000.0
2009-05-28 19:13:00,154.215,154.365,154.19,154.305,577200000.0
2009-05-28 19:14:00,154.3,154.36,154.24,154.295,546000000.0
2009-05-28 19:15:00,154.31,154.375,154.3,154.34,712800000.0
2009-05-28 19:16:00,154.34,154.375,154.195,154.27,564999999.0
2009-05-28 19:17:00,154.27,154.32,154.235,154.3,482400000.0
2009-05-28 19:18:00,154.295,154.32,154.265,154.305,526400000.0
2009-05-28 19:19:00,154.31,154.33,154.275,154.28,545600000.0
2009-05-28 19:20:00,154.275,154.37,154.27,154.33,484000000.0
2009-05-28 19:21:00,154.33,154.355,154.28,154.305,485600000.0
2009-05-28 19:22:00,154.285,154.33,154.245,154.33,320000000.0
2009-05-28 19:23:00,154.335,154.385,154.28,154.295,494600000.0
2009-05-28 19:24:00,154.3,154.35,154.285,154.31,370600000.0
2009-05-28 19:25:00,154.32,154.365,154.3,154.365,374400000.0
2009-05-28 19:26:00,154.365,154.405,154.34,154.365,581400000.0
2009-05-28 19:27:00,154.365,154.405,154.33,154.355,497000000.0
2009-05-28 19:28:00,154.35,154.36,154.225,154.295,790600000.0
2009-05-28 19:29:00,154.28,154.315,154.225,154.285,726999999.0
2009-05-28 19:30:00,154.265,154.29,154.145,154.145,631200000.0
2009-05-28 19:31:00,154.15,154.23,154.135,154.175,538400000.0
2009-05-28 19:32:00,154.18,154.265,154.16,154.175,611999999.0
2009-05-28 19:33:00,154.175,154.285,154.175,154.265,580400000.0
2009-05-28 19:34:00,154.26,154.31,154.245,154.245,531200000.0
2009-05-28 19:35:00,154.26,154.35,154.25,154.35,333800000.0
2009-05-28 19:36:00,154.35,154.35,154.29,154.29,260000000.0
2009-05-28 19:37:00,154.295,154.375,154.285,154.355,568200000.0
2009-05-28 19:38:00,154.36,154.415,154.29,154.31,677000000.0
2009-05-28 19:39:00,154.32,154.34,154.285,154.3,306400000.0
2009-05-28 19:40:00,154.3,154.35,154.3,154.33,356000000.0
2009-05-28 19:41:00,154.33,154.345,154.28,154.285,597600000.0
2009-05-28 19:42:00,154.29,154.29,154.205,154.205,280200000.0
2009-05-28 19:43:00,154.205,154.215,154.145,154.175,592600000.0
2009-05-28 19:44:00,154.185,154.25,154.185,154.25,403000000.0
2009-05-28 19:45:00,154.25,154.26,154.2,154.255,254600001.0
2009-05-28 19:46:00,154.255,154.265,154.22,154.23,333000000.0
2009-05-28 19:47:00,154.225,154.28,154.185,154.27,496000000.0
2009-05-28 19:48:00,154.265,154.265,154.17,154.19,522600000.0
2009-05-28 19:49:00,154.195,154.225,154.115,154.13,294000001.0
2009-05-28 19:50:00,154.125,154.17,154.105,154.17,414800000.0
2009-05-28 19:51:00,154.215,154.26,154.17,154.22,677400000.0
2009-05-28 19:52:00,154.22,154.235,154.185,154.195,418600000.0
2009-05-28 19:53:00,154.195,154.2,154.1,154.2,310400000.0
2009-05-28 19:54:00,154.18,154.18,154.08,154.08,590400000.0
2009-05-28 19:55:00,154.085,154.175,154.085,154.1,466400000.0
2009-05-28 19:56:00,154.105,154.12,154.06,154.09,426400000.0
2009-05-28 19:57:00,154.095,154.17,154.085,154.155,701800000.0
2009-05-28 19:58:00,154.17,154.195,154.15,154.175,468600000.0
2009-05-28 19:59:00,154.18,154.27,154.165,154.27,652000000.0
2009-05-28 20:00:00,154.265,154.275,154.225,154.265,551200000.0
2009-05-28 20:01:00,154.265,154.31,154.26,154.31,389400000.0
2009-05-28 20:02:00,154.31,154.31,154.215,154.235,451600000.0
2009-05-28 20:03:00,154.24,154.275,154.24,154.255,272200000.0
2009-05-28 20:04:00,154.255,154.29,154.2,154.2,467600000.0
2009-05-28 20:05:00,154.165,154.2,154.15,154.17,585200000.0
2009-05-28 20:06:00,154.175,154.26,154.15,154.205,860600001.0
2009-05-28 20:07:00,154.205,154.24,154.185,154.185,579200000.0
2009-05-28 20:08:00,154.19,154.24,154.19,154.23,766400000.0
2009-05-28 20:09:00,154.235,154.235,154.195,154.215,413400000.0
2009-05-28 20:10:00,154.215,154.26,154.195,154.235,656200000.0
2009-05-28 20:11:00,154.225,154.25,154.145,154.19,538199999.0
2009-05-28 20:12:00,154.19,154.3,154.185,154.3,810200000.0
2009-05-28 20:13:00,154.3,154.395,154.295,154.375,708999999.0
2009-05-28 20:14:00,154.375,154.45,154.365,154.4,698999997.0
2009-05-28 20:15:00,154.395,154.44,154.375,154.425,574000001.0
2009-05-28 20:16:00,154.425,154.455,154.405,154.455,581000002.0
2009-05-28 20:17:00,154.45,154.505,154.45,154.505,558800000.0
2009-05-28 20:18:00,154.505,154.505,154.44,154.445,471600000.0
2009-05-28 20:19:00,154.445,154.555,154.44,154.5,399200003.0
2009-05-28 20:20:00,154.505,154.56,154.505,154.55,431000000.0
2009-05-28 20:21:00,154.55,154.56,154.535,154.56,268000000.0
2009-05-28 20:22:00,154.56,154.655,154.56,154.635,498200001.0
2009-05-28 20:23:00,154.635,154.7,154.63,154.7,363800000.0
2009-05-28 20:24:00,154.7,154.7,154.64,154.645,140400000.0
2009-05-28 20:25:00,154.655,154.685,154.62,154.64,252200000.0
2009-05-28 20:26:00,154.635,154.645,154.565,154.565,316000000.0
2009-05-28 20:27:00,154.56,154.575,154.54,154.545,264200000.0
2009-05-28 20:28:00,154.545,154.595,154.545,154.595,136200000.0
2009-05-28 20:29:00,154.595,154.635,154.505,154.505,302800000.0
2009-05-28 20:30:00,154.525,154.56,154.515,154.52,626999998.0
2009-05-28 20:31:00,154.52,154.535,154.5,154.535,428799998.0
2009-05-28 20:32:00,154.54,154.585,154.52,154.53,390999998.0
2009-05-28 20:33:00,154.53,154.545,154.49,154.53,307400000.0
2009-05-28 20:34:00,154.53,154.61,154.53,154.61,328000000.0
2009-05-28 20:35:00,154.605,154.615,154.55,154.56,323600000.0
2009-05-28 20:36:00,154.565,154.58,154.545,154.545,304000000.0
2009-05-28 20:37:00,154.545,154.6,154.535,154.555,351400000.0
2009-05-28 20:38:00,154.555,154.575,154.51,154.54,201000000.0
2009-05-28 20:39:00,154.54,154.545,154.48,154.54,275600000.0
2009-05-28 20:40:00,154.54,154.585,154.535,154.55,255800000.0
2009-05-28 20:41:00,154.54,154.545,154.52,154.53,236600000.0
2009-05-28 20:42:00,154.53,154.555,154.53,154.545,92200000.0
2009-05-28 20:43:00,154.545,154.57,154.44,154.44,192400000.0
2009-05-28 20:44:00,154.45,154.545,154.45,154.545,364800000.0
2009-05-28 20:45:00,154.545,154.585,154.535,154.585,544800000.0
2009-05-28 20:46:00,154.59,154.595,154.54,154.55,222800000.0
2009-05-28 20:47:00,154.545,154.585,154.49,154.49,306800000.0
2009-05-28 20:48:00,154.49,154.5,154.48,154.5,131600000.0
2009-05-28 20:49:00,154.495,154.5,154.465,154.465,68000000.0
2009-05-28 20:50:00,154.525,154.6,154.525,154.585,257800000.0
2009-05-28 20:51:00,154.58,154.585,154.515,154.545,187400000.0
2009-05-28 20:52:00,154.545,154.575,154.49,154.545,228000000.0
2009-05-28 20:53:00,154.54,154.555,154.5,154.515,240800000.0
2009-05-28 20:54:00,154.51,154.52,154.465,154.505,75800000.0
2009-05-28 20:55:00,154.5,154.5,154.385,154.395,450000000.0
2009-05-28 20:56:00,154.4,154.445,154.385,154.435,330800000.0
2009-05-28 20:57:00,154.43,154.495,154.43,154.475,347400001.0
2009-05-28 20:58:00,154.465,154.495,154.465,154.49,304800000.0
2009-05-28 20:59:00,154.49,154.565,154.485,154.52,338800000.0
2009-05-28 21:00:00,154.515,154.57,154.46,154.48,352600000.0
2009-05-28 21:01:00,154.475,154.52,154.475,154.49,176800000.0
2009-05-28 21:02:00,154.49,154.55,154.475,154.55,280600000.0
2009-05-28 21:03:00,154.56,154.56,154.51,154.525,199400000.0
2009-05-28 21:04:00,154.54,154.545,154.53,154.535,207200000.0
2009-05-28 21:05:00,154.535,154.535,154.53,154.535,48000000.0
2009-05-28 21:06:00,154.535,154.535,154.48,154.49,116200000.0
2009-05-28 21:07:00,154.5,154.51,154.49,154.49,161200000.0
2009-05-28 21:08:00,154.485,154.49,154.445,154.46,115800000.0
2009-05-28 21:09:00,154.46,154.46,154.425,154.425,184200000.0
2009-05-28 21:10:00,154.415,154.43,154.35,154.35,230800000.0
2009-05-28 21:11:00,154.35,154.505,154.35,154.505,280000000.0
2009-05-28 21:12:00,154.495,154.505,154.37,154.39,197800000.0
2009-05-28 21:13:00,154.39,154.435,154.38,154.435,342800000.0
2009-05-28 21:14:00,154.435,154.445,154.385,154.385,142400000.0
2009-05-28 21:15:00,154.395,154.5,154.39,154.475,426800000.0
2009-05-28 21:16:00,154.475,154.48,154.39,154.41,567800000.0
2009-05-28 21:17:00,154.405,154.415,154.35,154.365,320799998.0
2009-05-28 21:18:00,154.365,154.425,154.365,154.4,404800000.0
2009-05-28 21:19:00,154.4,154.415,154.375,154.385,209600000.0
2009-05-28 21:20:00,154.385,154.44,154.385,154.41,533400000.0
2009-05-28 21:21:00,154.41,154.465,154.41,154.44,308000000.0
2009-05-28 21:22:00,154.44,154.44,154.38,154.39,301600000.0
2009-05-28 21:23:00,154.39,154.4,154.365,154.365,124800000.0
2009-05-28 21:24:00,154.37,154.43,154.37,154.42,472799999.0
2009-05-28 21:25:00,154.43,154.44,154.41,154.41,245200000.0
2009-05-28 21:26:00,154.41,154.425,154.37,154.37,437999998.0
2009-05-28 21:27:00,154.38,154.43,154.38,154.395,515200000.0
2009-05-28 21:28:00,154.395,154.44,154.395,154.42,420199999.0
2009-05-28 21:29:00,154.42,154.51,154.42,154.475,689599997.0
2009-05-28 21:30:00,154.475,154.52,154.46,154.49,301200000.0
2009-05-28 21:31:00,154.49,154.52,154.46,154.465,378000000.0
2009-05-28 21:32:00,154.465,154.49,154.435,154.47,514600000.0
2009-05-28 21:33:00,154.47,154.545,154.465,154.54,360200000.0
2009-05-28 21:34:00,154.54,154.575,154.5,154.52,504999999.0
2009-05-28 21:35:00,154.52,154.53,154.445,154.445,476800000.0
2009-05-28 21:36:00,154.445,154.51,154.425,154.495,447399999.0
2009-05-28 21:37:00,154.495,154.525,154.47,154.51,469600000.0
2009-05-28 21:38:00,154.52,154.59,154.52,154.57,694600000.0
2009-05-28 21:39:00,154.57,154.58,154.545,154.55,315400000.0
2009-05-28 21:40:00,154.535,154.54,154.475,154.515,421600000.0
2009-05-28 21:41:00,154.52,154.545,154.51,154.545,297800000.0
2009-05-28 21:42:00,154.55,154.565,154.51,154.52,443000000.0
2009-05-28 21:43:00,154.52,154.555,154.51,154.51,364799999.0
2009-05-28 21:44:00,154.51,154.51,154.445,154.465,472800002.0
2009-05-28 21:45:00,154.475,154.49,154.465,154.485,268200000.0
2009-05-28 21:46:00,154.485,154.56,154.485,154.56,340400000.0
2009-05-28 21:47:00,154.56,154.57,154.51,154.535,278000000.0
2009-05-28 21:48:00,154.535,154.57,154.53,154.56,276200000.0
2009-05-28 21:49:00,154.56,154.585,154.53,154.57,459999999.0
2009-05-28 21:50:00,154.58,154.6,154.565,154.595,190199999.0
2009-05-28 21:51:00,154.595,154.605,154.59,154.6,250800000.0
2009-05-28 21:52:00,154.6,154.605,154.58,154.585,256000000.0
2009-05-28 21:53:00,154.585,154.585,154.53,154.54,391000000.0
2009-05-28 21:54:00,154.535,154.545,154.455,154.5,674800000.0
2009-05-28 21:55:00,154.485,154.515,154.465,154.515,707000000.0
2009-05-28 21:56:00,154.485,154.485,154.45,154.45,688200000.0
2009-05-28 21:57:00,154.435,154.49,154.42,154.48,483199999.0
2009-05-28 21:58:00,154.48,154.485,154.44,154.44,184200000.0
2009-05-28 21:59:00,154.44,154.485,154.405,154.46,553600000.0
2009-05-28 22:00:00,154.46,154.5,154.395,154.395,548400000.0
2009-05-28 22:01:00,154.4,154.405,154.36,154.38,438600000.0
2009-05-28 22:02:00,154.38,154.385,154.33,154.335,465200001.0
2009-05-28 22:03:00,154.345,154.38,154.34,154.375,498800000.0
2009-05-28 22:04:00,154.38,154.445,154.33,154.335,378400000.0
2009-05-28 22:05:00,154.33,154.39,154.315,154.36,497599999.0
2009-05-28 22:06:00,154.37,154.385,154.315,154.33,497000001.0
2009-05-28 22:07:00,154.33,154.36,154.32,154.345,298600001.0
2009-05-28 22:08:00,154.355,154.385,154.33,154.365,417600000.0
2009-05-28 22:09:00,154.37,154.41,154.315,154.36,485600001.0
2009-05-28 22:10:00,154.36,154.38,154.34,154.345,474000002.0
2009-05-28 22:11:00,154.35,154.35,154.32,154.32,202000002.0
2009-05-28 22:12:00,154.32,154.37,154.32,154.345,274800001.0
2009-05-28 22:13:00,154.35,154.37,154.35,154.36,86800000.0
2009-05-28 22:14:00,154.35,154.36,154.33,154.33,210400000.0
2009-05-28 22:15:00,154.345,154.355,154.335,154.355,150800001.0
2009-05-28 22:16:00,154.35,154.41,154.345,154.405,305800000.0
2009-05-28 22:17:00,154.42,154.435,154.41,154.42,52800000.0
2009-05-28 22:18:00,154.42,154.42,154.405,154.405,20000000.0
2009-05-28 22:19:00,154.405,154.405,154.4,154.4,24800000.0
2009-05-28 22:20:00,154.4,154.4,154.4,154.4,33600000.0
2009-05-28 22:21:00,154.405,154.41,154.365,154.365,178000000.0
2009-05-28 22:22:00,154.37,154.37,154.355,154.36,28000000.0
2009-05-28 22:23:00,154.395,154.4,154.36,154.375,143600000.0
2009-05-28 22:24:00,154.375,154.395,154.375,154.395,55800000.0
2009-05-28 22:25:00,154.41,154.45,154.405,154.405,240800000.0
2009-05-28 22:26:00,154.41,154.445,154.4,154.42,232400000.0
2009-05-28 22:27:00,154.425,154.455,154.38,154.455,233400000.0
2009-05-28 22:28:00,154.45,154.45,154.435,154.435,25600000.0
2009-05-28 22:29:00,154.435,154.445,154.42,154.425,87000000.0
2009-05-28 22:30:00,154.42,154.42,154.37,154.39,64400000.0
2009-05-28 22:31:00,154.344,154.358,154.328,154.347,18200000.0
2009-05-28 22:32:00,154.39,154.39,154.38,154.38,32200000.0
2009-05-28 22:33:00,154.38,154.415,154.38,154.385,104000000.0
2009-05-28 22:34:00,154.385,154.385,154.335,154.35,109600000.0
2009-05-28 22:35:00,154.35,154.36,154.34,154.355,34800000.0
2009-05-28 22:36:00,154.355,154.385,154.355,154.385,71200000.0
2009-05-28 22:37:00,154.385,154.385,154.32,154.335,274600000.0
2009-05-28 22:38:00,154.33,154.33,154.29,154.305,89000000.0
2009-05-28 22:39:00,154.305,154.335,154.295,154.32,240200001.0
2009-05-28 22:40:00,154.32,154.365,154.305,154.355,402800000.0
2009-05-28 22:41:00,154.355,154.365,154.335,154.355,126000000.0
2009-05-28 22:42:00,154.355,154.39,154.345,154.385,95800000.0
2009-05-28 22:43:00,154.385,154.385,154.36,154.36,85400000.0
2009-05-28 22:44:00,154.36,154.38,154.35,154.38,103000000.0
2009-05-28 22:45:00,154.355,154.385,154.33,154.355,261400000.0
2009-05-28 22:46:00,154.325,154.34,154.29,154.32,218000000.0
2009-05-28 22:47:00,154.33,154.35,154.305,154.325,168400000.0
2009-05-28 22:48:00,154.325,154.345,154.32,154.325,61400000.0
2009-05-28 22:49:00,154.33,154.365,154.33,154.36,153400000.0
2009-05-28 22:50:00,154.36,154.385,154.355,154.375,89800000.0
2009-05-28 22:51:00,154.38,154.38,154.375,154.375,29200000.0
2009-05-28 22:52:00,154.375,154.375,154.375,154.375,18400000.0
2009-05-28 22:53:00,154.365,154.375,154.365,154.375,17000000.0
2009-05-28 22:54:00,154.355,154.382,154.338,154.348,120600000.0
2009-05-28 22:55:00,154.38,154.38,154.355,154.355,36800000.0
2009-05-28 22:56:00,154.355,154.37,154.355,154.365,74600000.0
2009-05-28 22:57:00,154.36,154.39,154.36,154.39,51400000.0
2009-05-28 22:58:00,154.385,154.385,154.315,154.315,108400000.0
2009-05-28 22:59:00,154.32,154.4,154.31,154.4,174600000.0
2009-05-28 23:00:00,154.39,154.415,154.36,154.37,131200000.0
2009-05-28 23:01:00,154.37,154.37,154.325,154.355,96000000.0
2009-05-28 23:02:00,154.345,154.365,154.325,154.345,90000000.0
2009-05-28 23:03:00,154.36,154.365,154.315,154.335,70200000.0
2009-05-28 23:04:00,154.355,154.37,154.33,154.37,96000000.0
2009-05-28 23:05:00,154.36,154.37,154.36,154.36,86800000.0
2009-05-28 23:06:00,154.36,154.365,154.305,154.335,164800000.0
2009-05-28 23:07:00,154.335,154.34,154.335,154.335,16400000.0
2009-05-28 23:08:00,154.34,154.34,154.335,154.335,43200000.0
2009-05-28 23:09:00,154.335,154.335,154.32,154.32,31800000.0
2009-05-28 23:10:00,154.33,154.33,154.32,154.33,62400000.0
2009-05-28 23:11:00,154.33,154.33,154.33,154.33,12800000.0
2009-05-28 23:12:00,154.33,154.335,154.33,154.335,17000000.0
2009-05-28 23:13:00,154.335,154.335,154.32,154.33,14000000.0
2009-05-28 23:14:00,154.335,154.37,154.335,154.37,60800000.0
2009-05-28 23:15:00,154.43,154.44,154.39,154.42,33600000.0
2009-05-28 23:16:00,154.42,154.42,154.41,154.41,35200000.0
2009-05-28 23:17:00,154.41,154.42,154.405,154.42,46400000.0
2009-05-28 23:18:00,154.42,154.42,154.36,154.39,78800000.0
2009-05-28 23:19:00,154.39,154.435,154.39,154.435,25800000.0
2009-05-28 23:20:00,154.45,154.47,154.435,154.455,53800000.0
2009-05-28 23:21:00,154.465,154.485,154.465,154.485,52600000.0
2009-05-28 23:22:00,154.495,154.5,154.485,154.5,51400000.0
2009-05-28 23:23:00,154.5,154.5,154.5,154.5,15400000.0
2009-05-28 23:24:00,154.5,154.5,154.5,154.5,17200000.0
2009-05-28 23:25:00,154.5,154.615,154.5,154.6,22800000.0
2009-05-28 23:26:00,154.57,154.62,154.57,154.615,12000000.0
2009-05-28 23:27:00,154.61,154.61,154.575,154.61,31000000.0
2009-05-28 23:28:00,154.61,154.615,154.555,154.555,8000000.0
2009-05-28 23:29:00,154.545,154.57,154.535,154.535,15000000.0
2009-05-28 23:30:00,154.545,154.545,154.51,154.52,7600000.0
2009-05-28 23:31:00,154.53,154.54,154.525,154.53,9200000.0
2009-05-28 23:32:00,154.525,154.55,154.505,154.52,40400000.0
2009-05-28 23:33:00,154.525,154.525,154.525,154.525,4000000.0
2009-05-28 23:34:00,154.54,154.54,154.515,154.53,28400000.0
2009-05-28 23:35:00,154.525,154.525,154.5,154.5,9000000.0
2009-05-28 23:36:00,154.505,154.505,154.47,154.485,14800000.0
2009-05-28 23:37:00,154.48,154.505,154.48,154.48,11200000.0
2009-05-28 23:38:00,154.505,154.505,154.45,154.495,24400000.0
2009-05-28 23:39:00,154.495,154.535,154.475,154.49,10000000.0
2009-05-28 23:40:00,154.49,154.49,154.48,154.48,4000000.0
2009-05-28 23:41:00,154.44,154.44,154.4,154.425,62400000.0
2009-05-28 23:42:00,154.42,154.42,154.39,154.4,54600000.0
2009-05-28 23:43:00,154.395,154.4,154.345,154.345,40400000.0
2009-05-28 23:44:00,154.355,154.37,154.355,154.355,4000000.0
2009-05-28 23:45:00,154.355,154.38,154.285,154.31,38000000.0
2009-05-28 23:46:00,154.31,154.385,154.29,154.335,35600000.0
2009-05-28 23:47:00,154.335,154.4,154.315,154.4,24400000.0
2009-05-28 23:48:00,154.395,154.405,154.375,154.375,9600000.0
2009-05-28 23:49:00,154.4,154.405,154.4,154.4,4000000.0
2009-05-28 23:50:00,154.41,154.415,154.405,154.415,8000000.0
2009-05-28 23:51:00,154.415,154.465,154.415,154.465,7000000.0
2009-05-28 23:52:00,154.46,154.475,154.455,154.47,8000000.0
2009-05-28 23:53:00,154.432,154.443,154.416,154.43,334200000.0
2009-05-28 23:54:00,154.47,154.47,154.47,154.47,3000000.0
2009-05-28 23:55:00,154.48,154.485,154.47,154.47,15000000.0
2009-05-28 23:56:00,154.485,154.54,154.485,154.5,10000000.0
2009-05-28 23:57:00,154.475,154.475,154.475,154.475,1000000.0
2009-05-28 23:58:00,154.535,154.55,154.515,154.515,8600000.0
2009-05-28 23:59:00,154.515,154.515,154.475,154.475,13000000.0
2009-05-29 00:00:00,154.475,154.475,154.395,154.45,31400000.0
2009-05-29 00:01:00,154.455,154.455,154.33,154.355,25000000.0
2009-05-29 00:02:00,154.365,154.365,154.335,154.345,10000000.0
2009-05-29 00:03:00,154.335,154.34,154.335,154.34,2000000.0
2009-05-29 00:04:00,154.345,154.345,154.315,154.315,11000000.0
2009-05-29 00:05:00,154.31,154.315,154.295,154.315,6000000.0
2009-05-29 00:06:00,154.325,154.325,154.22,154.26,46800000.0
2009-05-29 00:07:00,154.25,154.25,154.24,154.24,6000000.0
2009-05-29 00:08:00,154.225,154.255,154.215,154.25,23000000.0
2009-05-29 00:09:00,154.235,154.245,154.16,154.245,34600000.0
2009-05-29 00:10:00,154.22,154.275,154.22,154.265,23800000.0
2009-05-29 00:11:00,154.232,154.251,154.194,154.239,377000000.0
2009-05-29 00:12:00,154.24,154.245,154.24,154.245,9200000.0
2009-05-29 00:13:00,154.27,154.285,154.25,154.26,9000000.0
2009-05-29 00:14:00,154.27,154.27,154.265,154.265,2000000.0
2009-05-29 00:15:00,154.27,154.27,154.26,154.265,5000000.0
2009-05-29 00:16:00,154.24,154.26,154.24,154.26,2000000.0
2009-05-29 00:17:00,154.255,154.255,154.23,154.23,3000000.0
2009-05-29 00:18:00,154.22,154.225,154.2,154.21,15400000.0
2009-05-29 00:19:00,154.22,154.265,154.22,154.25,24600000.0
2009-05-29 00:20:00,154.265,154.29,154.2,154.29,24600000.0
2009-05-29 00:21:00,154.265,154.29,154.245,154.26,32200000.0
2009-05-29 00:22:00,154.29,154.29,154.265,154.265,3000000.0
2009-05-29 00:23:00,154.265,154.28,154.265,154.28,3000000.0
2009-05-29 00:24:00,154.265,154.28,154.265,154.28,3000000.0
2009-05-29 00:25:00,154.28,154.315,154.195,154.215,61000000.0
2009-05-29 00:26:00,154.22,154.24,154.21,154.235,18400000.0
2009-05-29 00:27:00,154.23,154.245,154.215,154.23,10200000.0
2009-05-29 00:28:00,154.205,154.205,154.205,154.205,1000000.0
2009-05-29 00:29:00,154.245,154.28,154.21,154.28,27600000.0
2009-05-29 00:30:00,154.28,154.315,154.28,154.315,16400000.0
2009-05-29 00:31:00,154.267,154.284,154.234,154.234,92000000.0
2009-05-29 00:32:00,154.238,154.27,154.221,154.252,243600000.0
2009-05-29 00:33:00,154.29,154.3,154.28,154.28,4000000.0
2009-05-29 00:34:00,154.28,154.28,154.28,154.28,4800000.0
2009-05-29 00:35:00,154.28,154.29,154.28,154.29,5800000.0
2009-05-29 00:36:00,154.265,154.265,154.265,154.265,4600000.0
2009-05-29 00:37:00,154.29,154.305,154.29,154.305,3000000.0
2009-05-29 00:38:00,154.315,154.34,154.315,154.34,4000000.0
2009-05-29 00:39:00,154.345,154.345,154.345,154.345,1000000.0
2009-05-29 00:40:00,154.355,154.375,154.35,154.35,8000000.0
2009-05-29 00:41:00,154.355,154.37,154.355,154.37,8000000.0
2009-05-29 00:42:00,154.349,154.349,154.318,154.33,449800000.0
2009-05-29 00:43:00,154.37,154.385,154.37,154.385,5000000.0
2009-05-29 00:44:00,154.345,154.385,154.345,154.37,4000000.0
2009-05-29 00:45:00,154.33,154.33,154.33,154.33,7800000.0
2009-05-29 00:46:00,154.315,154.328,154.302,154.328,179400000.0
2009-05-29 00:47:00,154.35,154.375,154.35,154.375,3000000.0
2009-05-29 00:48:00,154.34,154.35,154.34,154.35,32600000.0
2009-05-29 00:49:00,154.355,154.405,154.355,154.395,14800000.0
2009-05-29 00:50:00,154.385,154.395,154.37,154.38,21400000.0
2009-05-29 00:51:00,154.38,154.38,154.36,154.36,4000000.0
2009-05-29 00:52:00,154.326,154.353,154.319,154.328,292400000.0
2009-05-29 00:53:00,154.355,154.41,154.355,154.41,22200000.0
2009-05-29 00:54:00,154.39,154.401,154.332,154.364,121000000.0
2009-05-29 00:55:00,154.39,154.415,154.385,154.39,15800000.0
2009-05-29 00:56:00,154.395,154.395,154.375,154.375,6000000.0
2009-05-29 00:57:00,154.37,154.375,154.37,154.375,13800000.0
2009-05-29 00:58:00,154.375,154.375,154.205,154.25,58000000.0
2009-05-29 00:59:00,154.23,154.255,154.155,154.205,33000000.0
2009-05-29 01:00:00,154.235,154.235,154.22,154.22,4000000.0
2009-05-29 01:01:00,154.175,154.265,154.175,154.26,19000000.0
2009-05-29 01:02:00,154.25,154.275,154.21,154.265,14000000.0
2009-05-29 01:03:00,154.275,154.28,154.27,154.28,3000000.0
2009-05-29 01:04:00,154.295,154.355,154.295,154.355,12000000.0
2009-05-29 01:05:00,154.35,154.35,154.275,154.275,35200000.0
2009-05-29 01:06:00,154.28,154.28,154.18,154.245,49400000.0
2009-05-29 01:07:00,154.25,154.29,154.235,154.265,24800000.0
2009-05-29 01:08:00,154.227,154.26,154.216,154.224,98600000.0
2009-05-29 01:09:00,154.255,154.265,154.25,154.265,7000000.0
2009-05-29 01:10:00,154.265,154.265,154.23,154.24,10000000.0
2009-05-29 01:11:00,154.24,154.24,154.23,154.23,2000000.0
2009-05-29 01:12:00,154.225,154.225,154.19,154.205,12400000.0
2009-05-29 01:13:00,154.205,154.265,154.205,154.245,74000000.0
2009-05-29 01:14:00,154.24,154.24,154.215,154.215,8800000.0
2009-05-29 01:15:00,154.21,154.22,154.205,154.22,32000000.0
2009-05-29 01:16:00,154.21,154.225,154.19,154.225,60000000.0
2009-05-29 01:17:00,154.225,154.25,154.21,154.23,109200000.0
2009-05-29 01:18:00,154.21,154.23,154.21,154.22,49600000.0
2009-05-29 01:19:00,154.22,154.23,154.22,154.23,50600000.0
2009-05-29 01:20:00,154.23,154.235,154.23,154.23,45000000.0
2009-05-29 01:21:00,154.23,154.24,154.23,154.235,19400000.0
2009-05-29 01:22:00,154.235,154.24,154.205,154.205,16600000.0
2009-05-29 01:23:00,154.215,154.225,154.2,154.2,103200000.0
2009-05-29 01:24:00,154.21,154.225,154.205,154.205,27400000.0
2009-05-29 01:25:00,154.2,154.205,154.18,154.185,17400000.0
2009-05-29 01:26:00,154.22,154.235,154.18,154.18,43200000.0
2009-05-29 01:27:00,154.195,154.26,154.19,154.26,46400000.0
2009-05-29 01:28:00,154.255,154.255,154.225,154.225,12800000.0
2009-05-29 01:29:00,154.225,154.235,154.225,154.225,4000000.0
2009-05-29 01:30:00,154.23,154.235,154.2,154.21,31200000.0
2009-05-29 01:31:00,154.2,154.205,154.17,154.2,105200000.0
2009-05-29 01:32:00,154.215,154.25,154.17,154.18,48600000.0
2009-05-29 01:33:00,154.19,154.245,154.135,154.225,83400000.0
2009-05-29 01:34:00,154.205,154.225,154.17,154.18,22000000.0
2009-05-29 01:35:00,154.19,154.235,154.19,154.235,56800000.0
2009-05-29 01:36:00,154.21,154.21,154.19,154.2,119600000.0
2009-05-29 01:37:00,154.2,154.225,154.155,154.225,297000000.0
2009-05-29 01:38:00,154.225,154.265,154.205,154.225,99000000.0
2009-05-29 01:39:00,154.225,154.225,154.225,154.225,5800000.0
2009-05-29 01:40:00,154.215,154.225,154.205,154.205,83400000.0
2009-05-29 01:41:00,154.2,154.21,154.2,154.2,59400000.0
2009-05-29 01:42:00,154.215,154.24,154.155,154.19,219800000.0
2009-05-29 01:43:00,154.19,154.22,154.12,154.22,178600000.0
2009-05-29 01:44:00,154.235,154.24,154.115,154.16,109400000.0
2009-05-29 01:45:00,154.16,154.185,154.15,154.165,74400000.0
2009-05-29 01:46:00,154.175,154.215,154.175,154.205,20400000.0
2009-05-29 01:47:00,154.215,154.255,154.13,154.13,57200000.0
2009-05-29 01:48:00,154.125,154.195,154.125,154.18,81200000.0
2009-05-29 01:49:00,154.18,154.2,154.145,154.145,54000000.0
2009-05-29 01:50:00,154.15,154.16,154.08,154.115,156400000.0
2009-05-29 01:51:00,154.12,154.16,154.075,154.125,78200000.0
2009-05-29 01:52:00,154.14,154.175,154.125,154.145,80200000.0
2009-05-29 01:53:00,154.15,154.16,154.1,154.14,82800000.0
2009-05-29 01:54:00,154.135,154.145,154.13,154.145,23600000.0
2009-05-29 01:55:00,154.135,154.235,154.135,154.215,86000000.0
2009-05-29 01:56:00,154.23,154.3,154.23,154.3,25600000.0
2009-05-29 01:57:00,154.31,154.315,154.295,154.3,20400000.0
2009-05-29 01:58:00,154.29,154.29,154.29,154.29,3200000.0
2009-05-29 01:59:00,154.29,154.29,154.25,154.26,25800000.0
2009-05-29 02:00:00,154.235,154.235,154.195,154.215,217600000.0
2009-05-29 02:01:00,154.215,154.265,154.175,154.18,205000000.0
2009-05-29 02:02:00,154.175,154.175,154.095,154.105,86800000.0
2009-05-29 02:03:00,154.115,154.155,154.085,154.14,150000000.0
2009-05-29 02:04:00,154.13,154.14,154.05,154.06,196400000.0
2009-05-29 02:05:00,154.06,154.115,154.055,154.11,49600000.0
2009-05-29 02:06:00,154.115,154.155,154.11,154.11,26000000.0
2009-05-29 02:07:00,154.1,154.125,154.1,154.125,85000000.0
2009-05-29 02:08:00,154.125,154.125,154.1,154.11,71800000.0
2009-05-29 02:09:00,154.1,154.155,154.1,154.1,61800000.0
2009-05-29 02:10:00,154.095,154.095,154.08,154.085,28000000.0
2009-05-29 02:11:00,154.08,154.08,154.015,154.06,53400000.0
2009-05-29 02:12:00,154.045,154.055,153.975,154.01,280000000.0
2009-05-29 02:13:00,153.995,154.005,153.9,153.9,232000000.0
2009-05-29 02:14:00,153.895,153.97,153.875,153.965,249600000.0
2009-05-29 02:15:00,153.96,153.995,153.9,153.995,307400000.0
2009-05-29 02:16:00,153.995,154.01,153.95,153.99,128800000.0
2009-05-29 02:17:00,154.0,154.11,153.965,154.11,243400000.0
2009-05-29 02:18:00,154.105,154.12,153.97,154.025,303600000.0
2009-05-29 02:19:00,154.015,154.06,153.97,154.005,309800000.0
2009-05-29 02:20:00,153.995,154.05,153.995,154.005,266600000.0
2009-05-29 02:21:00,154.005,154.08,153.985,154.01,304600000.0
2009-05-29 02:22:00,154.01,154.07,154.01,154.07,33400000.0
2009-05-29 02:23:00,154.08,154.11,154.06,154.11,152000000.0
2009-05-29 02:24:00,154.08,154.1,154.06,154.07,71000000.0
2009-05-29 02:25:00,154.075,154.085,154.02,154.035,104200000.0
2009-05-29 02:26:00,154.035,154.075,154.02,154.06,91600000.0
2009-05-29 02:27:00,154.055,154.075,154.04,154.055,58000000.0
2009-05-29 02:28:00,154.07,154.08,154.035,154.075,40600000.0
2009-05-29 02:29:00,154.075,154.09,154.035,154.035,28600000.0
2009-05-29 02:30:00,154.045,154.095,154.035,154.07,36000000.0
2009-05-29 02:31:00,154.055,154.06,154.0,154.06,41800000.0
2009-05-29 02:32:00,154.05,154.05,154.0,154.01,31000000.0
2009-05-29 02:33:00,154.025,154.03,154.01,154.01,7000000.0
2009-05-29 02:34:00,154.02,154.04,153.995,153.995,35600000.0
2009-05-29 02:35:00,153.97,154.0,153.92,153.93,59400000.0
2009-05-29 02:36:00,153.93,153.97,153.91,153.97,187000000.0
2009-05-29 02:37:00,153.96,153.96,153.91,153.925,178400000.0
2009-05-29 02:38:00,153.93,153.945,153.87,153.945,110600000.0
2009-05-29 02:39:00,153.945,153.97,153.905,153.91,94400000.0
2009-05-29 02:40:00,153.91,153.93,153.905,153.92,70200000.0
2009-05-29 02:41:00,153.92,154.04,153.92,153.935,281400000.0
2009-05-29 02:42:00,153.89,153.98,153.89,153.965,214000000.0
2009-05-29 02:43:00,153.965,153.965,153.845,153.845,92600000.0
2009-05-29 02:44:00,153.845,153.895,153.835,153.87,211400000.0
2009-05-29 02:45:00,153.87,153.935,153.83,153.91,157600000.0
2009-05-29 02:46:00,153.905,153.975,153.9,153.965,132600000.0
2009-05-29 02:47:00,153.965,153.99,153.96,153.96,24000000.0
2009-05-29 02:48:00,153.925,153.935,153.92,153.92,58400000.0
2009-05-29 02:49:00,153.915,153.93,153.875,153.89,198800000.0
2009-05-29 02:50:00,153.9,153.995,153.9,153.945,164800000.0
2009-05-29 02:51:00,153.97,154.0,153.905,153.905,128000000.0
2009-05-29 02:52:00,153.91,153.955,153.82,153.82,244000000.0
2009-05-29 02:53:00,153.82,153.895,153.82,153.88,283200000.0
2009-05-29 02:54:00,153.865,153.865,153.765,153.805,143800000.0
2009-05-29 02:55:00,153.795,153.835,153.75,153.79,286600000.0
2009-05-29 02:56:00,153.805,153.83,153.805,153.825,154600000.0
2009-05-29 02:57:00,153.83,153.84,153.805,153.815,98400000.0
2009-05-29 02:58:00,153.815,153.83,153.79,153.83,109200000.0
2009-05-29 02:59:00,153.825,153.875,153.82,153.86,44600000.0
2009-05-29 03:00:00,153.87,153.885,153.85,153.875,62400000.0
2009-05-29 03:01:00,153.88,153.885,153.84,153.86,202600000.0
2009-05-29 03:02:00,153.865,153.89,153.79,153.83,317000000.0
2009-05-29 03:03:00,153.83,153.875,153.815,153.83,118400000.0
2009-05-29 03:04:00,153.83,153.83,153.78,153.8,40400000.0
2009-05-29 03:05:00,153.81,153.845,153.805,153.835,48400000.0
2009-05-29 03:06:00,153.845,153.85,153.83,153.835,30000000.0
2009-05-29 03:07:00,153.83,153.86,153.8,153.8,79600000.0
2009-05-29 03:08:00,153.805,153.865,153.805,153.835,125800000.0
2009-05-29 03:09:00,153.83,153.875,153.795,153.85,223600000.0
2009-05-29 03:10:00,153.85,153.875,153.805,153.85,103400000.0
2009-05-29 03:11:00,153.85,153.86,153.775,153.795,114400000.0
2009-05-29 03:12:00,153.785,153.825,153.765,153.785,52800000.0
2009-05-29 03:13:00,153.78,153.785,153.71,153.71,102400000.0
2009-05-29 03:14:00,153.71,153.72,153.65,153.665,296800000.0
2009-05-29 03:15:00,153.66,153.68,153.61,153.665,259600000.0
2009-05-29 03:16:00,153.665,153.67,153.565,153.565,153200000.0
2009-05-29 03:17:00,153.565,153.605,153.55,153.58,211200000.0
2009-05-29 03:18:00,153.58,153.595,153.555,153.585,106800000.0
2009-05-29 03:19:00,153.55,153.61,153.54,153.605,154600000.0
2009-05-29 03:20:00,153.61,153.66,153.6,153.615,63800000.0
2009-05-29 03:21:00,153.63,153.67,153.605,153.635,78600000.0
2009-05-29 03:22:00,153.635,153.64,153.615,153.64,48200000.0
2009-05-29 03:23:00,153.64,153.66,153.595,153.65,206600000.0
2009-05-29 03:24:00,153.65,153.66,153.625,153.635,236600000.0
2009-05-29 03:25:00,153.63,153.63,153.61,153.615,118400000.0
2009-05-29 03:26:00,153.615,153.66,153.605,153.64,75600000.0
2009-05-29 03:27:00,153.655,153.66,153.615,153.615,219400000.0
2009-05-29 03:28:00,153.61,153.655,153.61,153.615,232200000.0
2009-05-29 03:29:00,153.61,153.62,153.555,153.605,232200000.0
2009-05-29 03:30:00,153.585,153.63,153.56,153.56,324200000.0
2009-05-29 03:31:00,153.565,153.61,153.555,153.59,343600000.0
2009-05-29 03:32:00,153.6,153.635,153.59,153.615,167000000.0
2009-05-29 03:33:00,153.625,153.625,153.52,153.52,143200000.0
2009-05-29 03:34:00,153.52,153.525,153.455,153.48,257600000.0
2009-05-29 03:35:00,153.485,153.545,153.47,153.49,196400000.0
2009-05-29 03:36:00,153.5,153.54,153.49,153.51,132400000.0
2009-05-29 03:37:00,153.485,153.52,153.455,153.46,161600000.0
2009-05-29 03:38:00,153.455,153.525,153.44,153.505,118200000.0
2009-05-29 03:39:00,153.5,153.525,153.475,153.515,67600000.0
2009-05-29 03:40:00,153.475,153.495,153.465,153.495,222200000.0
2009-05-29 03:41:00,153.495,153.53,153.48,153.495,117600000.0
2009-05-29 03:42:00,153.495,153.53,153.49,153.515,72400000.0
2009-05-29 03:43:00,153.52,153.59,153.515,153.575,117200000.0
2009-05-29 03:44:00,153.575,153.68,153.575,153.625,222200000.0
2009-05-29 03:45:00,153.625,153.705,153.565,153.705,116600000.0
2009-05-29 03:46:00,153.705,153.735,153.7,153.71,150200000.0
2009-05-29 03:47:00,153.7,153.76,153.695,153.76,198200000.0
2009-05-29 03:48:00,153.725,153.775,153.71,153.725,71200000.0
2009-05-29 03:49:00,153.725,153.73,153.695,153.695,83800000.0
2009-05-29 03:50:00,153.7,153.725,153.7,153.725,115200000.0
2009-05-29 03:51:00,153.725,153.73,153.7,153.725,109800000.0
2009-05-29 03:52:00,153.72,153.765,153.72,153.735,181200000.0
2009-05-29 03:53:00,153.73,153.77,153.715,153.75,262200000.0
2009-05-29 03:54:00,153.75,153.75,153.71,153.735,187400000.0
2009-05-29 03:55:00,153.745,153.75,153.715,153.75,78000000.0
2009-05-29 03:56:00,153.76,153.77,153.735,153.735,192800000.0
2009-05-29 03:57:00,153.75,153.76,153.715,153.725,113800000.0
2009-05-29 03:58:00,153.72,153.785,153.72,153.77,132600000.0
2009-05-29 03:59:00,153.77,153.81,153.77,153.78,76800000.0
2009-05-29 04:00:00,153.755,153.81,153.755,153.775,163000000.0
2009-05-29 04:01:00,153.775,153.835,153.77,153.82,185000000.0
2009-05-29 04:02:00,153.82,153.85,153.81,153.85,48000000.0
2009-05-29 04:03:00,153.85,153.875,153.83,153.84,45600000.0
2009-05-29 04:04:00,153.84,153.905,153.84,153.87,63600000.0
2009-05-29 04:05:00,153.865,153.865,153.805,153.845,55800000.0
2009-05-29 04:06:00,153.81,153.87,153.8,153.835,100200000.0
2009-05-29 04:07:00,153.84,153.875,153.83,153.85,104800000.0
2009-05-29 04:08:00,153.84,153.85,153.83,153.835,76400000.0
2009-05-29 04:09:00,153.84,153.97,153.84,153.965,34200000.0
2009-05-29 04:10:00,153.965,153.975,153.875,153.89,95400000.0
2009-05-29 04:11:00,153.89,153.89,153.84,153.86,26200000.0
2009-05-29 04:12:00,153.86,153.925,153.855,153.915,74000000.0
2009-05-29 04:13:00,153.91,153.97,153.895,153.955,81800000.0
2009-05-29 04:14:00,153.945,153.945,153.895,153.935,110600000.0
2009-05-29 04:15:00,153.935,153.935,153.905,153.915,57200000.0
2009-05-29 04:16:00,153.9,153.93,153.86,153.905,115400000.0
2009-05-29 04:17:00,153.91,153.91,153.865,153.865,31400000.0
2009-05-29 04:18:00,153.865,153.875,153.845,153.845,19600000.0
2009-05-29 04:19:00,153.845,153.865,153.835,153.85,45200000.0
2009-05-29 04:20:00,153.86,153.895,153.855,153.855,64000000.0
2009-05-29 04:21:00,153.86,153.89,153.86,153.885,106000000.0
2009-05-29 04:22:00,153.885,153.885,153.865,153.87,45000000.0
2009-05-29 04:23:00,153.87,153.895,153.87,153.895,77400000.0
2009-05-29 04:24:00,153.885,153.905,153.885,153.905,21200000.0
2009-05-29 04:25:00,153.905,153.905,153.86,153.875,118200000.0
2009-05-29 04:26:00,153.875,153.91,153.865,153.885,38000000.0
2009-05-29 04:27:00,153.885,153.89,153.87,153.875,138000000.0
2009-05-29 04:28:00,153.87,153.875,153.87,153.87,32800000.0
2009-05-29 04:29:00,153.875,153.88,153.865,153.875,72400000.0
2009-05-29 04:30:00,153.88,153.915,153.865,153.89,71800000.0
2009-05-29 04:31:00,153.89,153.895,153.885,153.885,19600000.0
2009-05-29 04:32:00,153.885,153.89,153.865,153.875,48000000.0
2009-05-29 04:33:00,153.87,153.885,153.85,153.855,85000000.0
2009-05-29 04:34:00,153.855,153.855,153.845,153.845,43400000.0
2009-05-29 04:35:00,153.845,153.845,153.81,153.81,53200000.0
2009-05-29 04:36:00,153.815,153.82,153.81,153.81,67000000.0
2009-05-29 04:37:00,153.82,153.84,153.795,153.82,144200000.0
2009-05-29 04:38:00,153.82,153.875,153.81,153.855,68600000.0
2009-05-29 04:39:00,153.825,153.885,153.825,153.845,78000000.0
2009-05-29 04:40:00,153.85,153.865,153.82,153.835,63800000.0
2009-05-29 04:41:00,153.82,153.895,153.82,153.89,20000000.0
2009-05-29 04:42:00,153.865,153.865,153.81,153.835,49000000.0
2009-05-29 04:43:00,153.825,153.83,153.815,153.83,25200000.0
2009-05-29 04:44:00,153.83,153.83,153.815,153.825,44200000.0
2009-05-29 04:45:00,153.82,153.825,153.8,153.8,18200000.0
2009-05-29 04:46:00,153.805,153.805,153.8,153.8,12600000.0
2009-05-29 04:47:00,153.805,153.805,153.8,153.805,6000000.0
2009-05-29 04:48:00,153.805,153.83,153.805,153.825,40400000.0
2009-05-29 04:49:00,153.815,153.825,153.815,153.82,18600000.0
2009-05-29 04:50:00,153.815,153.815,153.815,153.815,2000000.0
2009-05-29 04:51:00,153.81,153.82,153.81,153.82,24200000.0
2009-05-29 04:52:00,153.82,153.825,153.815,153.815,35000000.0
2009-05-29 04:53:00,153.815,153.84,153.81,153.83,31600000.0
2009-05-29 04:54:00,153.835,153.845,153.83,153.845,24800000.0
2009-05-29 04:55:00,153.845,153.845,153.84,153.84,2000000.0
2009-05-29 04:56:00,153.84,153.91,153.83,153.9,133800000.0
2009-05-29 04:57:00,153.9,153.905,153.885,153.885,14400000.0
2009-05-29 04:58:00,153.885,153.885,153.875,153.875,16600000.0
2009-05-29 04:59:00,153.875,153.88,153.865,153.875,22200000.0
2009-05-29 05:00:00,153.875,153.875,153.855,153.86,16600000.0
2009-05-29 05:01:00,153.855,153.86,153.84,153.845,40000000.0
2009-05-29 05:02:00,153.845,153.86,153.845,153.86,9800000.0
2009-05-29 05:03:00,153.855,153.86,153.855,153.855,37200000.0
2009-05-29 05:04:00,153.855,153.875,153.855,153.86,35200000.0
2009-05-29 05:05:00,153.86,153.86,153.84,153.84,41600000.0
2009-05-29 05:06:00,153.85,153.865,153.85,153.865,27800000.0
2009-05-29 05:07:00,153.855,153.865,153.815,153.815,143600000.0
2009-05-29 05:08:00,153.815,153.835,153.81,153.815,122800000.0
2009-05-29 05:09:00,153.805,153.805,153.79,153.805,58000000.0
2009-05-29 05:10:00,153.805,153.815,153.795,153.805,42400000.0
2009-05-29 05:11:00,153.81,153.82,153.805,153.805,158200000.0
2009-05-29 05:12:00,153.81,153.84,153.81,153.84,113000000.0
2009-05-29 05:13:00,153.84,153.84,153.805,153.805,81000000.0
2009-05-29 05:14:00,153.81,153.82,153.8,153.805,47800000.0
2009-05-29 05:15:00,153.805,153.805,153.77,153.77,28000000.0
2009-05-29 05:16:00,153.77,153.78,153.765,153.775,118800000.0
2009-05-29 05:17:00,153.775,153.785,153.72,153.75,210200000.0
2009-05-29 05:18:00,153.765,153.79,153.76,153.79,258400000.0
2009-05-29 05:19:00,153.785,153.83,153.78,153.795,144000000.0
2009-05-29 05:20:00,153.795,153.8,153.76,153.8,161400000.0
2009-05-29 05:21:00,153.81,153.815,153.795,153.795,54200000.0
2009-05-29 05:22:00,153.795,153.795,153.785,153.785,65200000.0
2009-05-29 05:23:00,153.785,153.8,153.75,153.765,168200000.0
2009-05-29 05:24:00,153.775,153.785,153.75,153.765,41600000.0
2009-05-29 05:25:00,153.765,153.775,153.74,153.74,28000000.0
2009-05-29 05:26:00,153.75,153.76,153.74,153.75,16200000.0
2009-05-29 05:27:00,153.765,153.77,153.755,153.765,19800000.0
2009-05-29 05:28:00,153.755,153.79,153.755,153.79,12000000.0
2009-05-29 05:29:00,153.765,153.77,153.76,153.77,26400000.0
2009-05-29 05:30:00,153.78,153.815,153.765,153.765,55400000.0
2009-05-29 05:31:00,153.76,153.79,153.755,153.77,37800000.0
2009-05-29 05:32:00,153.775,153.8,153.75,153.79,57600000.0
2009-05-29 05:33:00,153.79,153.79,153.78,153.785,54400000.0
2009-05-29 05:34:00,153.79,153.8,153.79,153.79,11600000.0
2009-05-29 05:35:00,153.79,153.825,153.78,153.815,36400000.0
2009-05-29 05:36:00,153.815,153.845,153.815,153.835,24600000.0
2009-05-29 05:37:00,153.82,153.845,153.82,153.84,34600000.0
2009-05-29 05:38:00,153.81,153.81,153.795,153.795,11200000.0
2009-05-29 05:39:00,153.78,153.795,153.755,153.765,31000000.0
2009-05-29 05:40:00,153.765,153.775,153.75,153.775,26400000.0
2009-05-29 05:41:00,153.775,153.775,153.75,153.77,29000000.0
2009-05-29 05:42:00,153.76,153.76,153.745,153.76,55000000.0
2009-05-29 05:43:00,153.77,153.77,153.77,153.77,1000000.0
2009-05-29 05:44:00,153.765,153.765,153.755,153.765,95800000.0
2009-05-29 05:45:00,153.765,153.78,153.745,153.78,65200000.0
2009-05-29 05:46:00,153.775,153.78,153.77,153.775,23600000.0
2009-05-29 05:47:00,153.775,153.78,153.755,153.765,31200000.0
2009-05-29 05:48:00,153.76,153.765,153.755,153.755,43800000.0
2009-05-29 05:49:00,153.76,153.785,153.76,153.785,16000000.0
2009-05-29 05:50:00,153.785,153.82,153.785,153.805,41600000.0
2009-05-29 05:51:00,153.79,153.79,153.76,153.76,101800000.0
2009-05-29 05:52:00,153.76,153.77,153.75,153.75,10000000.0
2009-05-29 05:53:00,153.75,153.79,153.745,153.785,48000000.0
2009-05-29 05:54:00,153.785,153.785,153.765,153.765,63600000.0
2009-05-29 05:55:00,153.765,153.775,153.755,153.775,9000000.0
2009-05-29 05:56:00,153.775,153.79,153.765,153.765,31000000.0
2009-05-29 05:57:00,153.775,153.775,153.765,153.775,15000000.0
2009-05-29 05:58:00,153.765,153.775,153.745,153.75,28800000.0
2009-05-29 05:59:00,153.745,153.755,153.725,153.735,21200000.0
2009-05-29 06:00:00,153.74,153.74,153.72,153.735,33000000.0
2009-05-29 06:01:00,153.745,153.755,153.715,153.715,34400000.0
2009-05-29 06:02:00,153.735,153.745,153.725,153.735,35800000.0
2009-05-29 06:03:00,153.735,153.75,153.72,153.725,97400000.0
2009-05-29 06:04:00,153.73,153.75,153.725,153.75,35800000.0
2009-05-29 06:05:00,153.755,153.76,153.74,153.76,10000000.0
2009-05-29 06:06:00,153.77,153.77,153.71,153.755,54800000.0
2009-05-29 06:07:00,153.75,153.765,153.74,153.765,21000000.0
2009-05-29 06:08:00,153.765,153.765,153.725,153.75,27200000.0
2009-05-29 06:09:00,153.745,153.755,153.715,153.75,42600000.0
2009-05-29 06:10:00,153.75,153.755,153.73,153.75,27600000.0
2009-05-29 06:11:00,153.755,153.76,153.755,153.755,16400000.0
2009-05-29 06:12:00,153.77,153.805,153.765,153.8,235600000.0
2009-05-29 06:13:00,153.8,153.82,153.8,153.81,44800000.0
2009-05-29 06:14:00,153.81,153.81,153.795,153.8,32600000.0
2009-05-29 06:15:00,153.8,153.815,153.785,153.8,77800000.0
2009-05-29 06:16:00,153.805,153.845,153.805,153.815,37000000.0
2009-05-29 06:17:00,153.815,153.83,153.815,153.83,11000000.0
2009-05-29 06:18:00,153.83,153.855,153.82,153.845,83800000.0
2009-05-29 06:19:00,153.845,153.845,153.805,153.83,27000000.0
2009-05-29 06:20:00,153.83,153.835,153.815,153.835,46400000.0
2009-05-29 06:21:00,153.84,153.84,153.795,153.795,46600000.0
2009-05-29 06:22:00,153.795,153.865,153.795,153.83,48600000.0
2009-05-29 06:23:00,153.825,153.825,153.805,153.815,15800000.0
2009-05-29 06:24:00,153.82,153.845,153.805,153.845,26400000.0
2009-05-29 06:25:00,153.835,153.84,153.83,153.83,58800000.0
2009-05-29 06:26:00,153.83,153.85,153.83,153.85,38000000.0
2009-05-29 06:27:00,153.85,153.85,153.835,153.835,32800000.0
2009-05-29 06:28:00,153.84,153.86,153.835,153.86,46800000.0
2009-05-29 06:29:00,153.855,153.865,153.835,153.84,103400000.0
2009-05-29 06:30:00,153.84,153.87,153.835,153.87,115800000.0
2009-05-29 06:31:00,153.87,153.895,153.87,153.895,44400000.0
2009-05-29 06:32:00,153.885,153.9,153.86,153.885,104400000.0
2009-05-29 06:33:00,153.885,153.885,153.885,153.885,9200000.0
2009-05-29 06:34:00,153.9,153.905,153.87,153.88,40000000.0
2009-05-29 06:35:00,153.88,153.915,153.88,153.9,47600000.0
2009-05-29 06:36:00,153.9,153.915,153.89,153.905,37200000.0
2009-05-29 06:37:00,153.905,153.915,153.885,153.915,79400000.0
2009-05-29 06:38:00,153.925,154.07,153.925,154.07,245000000.0
2009-05-29 06:39:00,154.08,154.275,154.075,154.26,314600000.0
2009-05-29 06:40:00,154.275,154.295,154.225,154.225,318800000.0
2009-05-29 06:41:00,154.25,154.275,154.235,154.25,299000000.0
2009-05-29 06:42:00,154.245,154.33,154.245,154.285,516200000.0
2009-05-29 06:43:00,154.315,154.315,154.265,154.285,102200000.0
2009-05-29 06:44:00,154.27,154.28,154.23,154.23,160399999.0
2009-05-29 06:45:00,154.24,154.26,154.2,154.21,201000000.0
2009-05-29 06:46:00,154.22,154.245,154.2,154.225,100800000.0
2009-05-29 06:47:00,154.225,154.225,154.205,154.205,47800000.0
2009-05-29 06:48:00,154.205,154.21,154.16,154.16,234400000.0
2009-05-29 06:49:00,154.16,154.205,154.145,154.145,34000000.0
2009-05-29 06:50:00,154.15,154.18,154.15,154.16,75200001.0
2009-05-29 06:51:00,154.16,154.16,154.12,154.13,100400000.0
2009-05-29 06:52:00,154.135,154.235,154.135,154.22,155600000.0
2009-05-29 06:53:00,154.22,154.245,154.18,154.205,378800000.0
2009-05-29 06:54:00,154.205,154.225,154.205,154.22,24400000.0
2009-05-29 06:55:00,154.22,154.235,154.215,154.23,88200000.0
2009-05-29 06:56:00,154.23,154.23,154.155,154.185,137400000.0
2009-05-29 06:57:00,154.18,154.205,154.18,154.195,96800000.0
2009-05-29 06:58:00,154.2,154.26,154.19,154.205,114400000.0
2009-05-29 06:59:00,154.205,154.24,154.195,154.215,112200000.0
2009-05-29 07:00:00,154.225,154.24,154.2,154.215,108400000.0
2009-05-29 07:01:00,154.215,154.23,154.12,154.12,63200000.0
2009-05-29 07:02:00,154.12,154.26,154.095,154.245,210400000.0
2009-05-29 07:03:00,154.225,154.26,154.14,154.19,250400002.0
2009-05-29 07:04:00,154.185,154.195,154.07,154.12,107800000.0
2009-05-29 07:05:00,154.115,154.135,154.06,154.075,257200000.0
2009-05-29 07:06:00,154.075,154.105,154.05,154.06,130000000.0
2009-05-29 07:07:00,154.065,154.19,154.06,154.125,68000000.0
2009-05-29 07:08:00,154.125,154.125,154.1,154.1,56000000.0
2009-05-29 07:09:00,154.095,154.155,154.085,154.155,269400000.0
2009-05-29 07:10:00,154.155,154.16,154.105,154.14,89200000.0
2009-05-29 07:11:00,154.125,154.125,154.105,154.12,26600000.0
2009-05-29 07:12:00,154.115,154.13,154.09,154.11,161600000.0
2009-05-29 07:13:00,154.115,154.12,154.085,154.105,93200000.0
2009-05-29 07:14:00,154.105,154.12,154.105,154.11,33400000.0
2009-05-29 07:15:00,154.105,154.17,154.1,154.13,127000000.0
2009-05-29 07:16:00,154.125,154.125,154.07,154.115,110400000.0
2009-05-29 07:17:00,154.12,154.135,154.06,154.11,95000000.0
2009-05-29 07:18:00,154.105,154.13,154.085,154.09,148000000.0
2009-05-29 07:19:00,154.09,154.105,154.055,154.08,47400000.0
2009-05-29 07:20:00,154.085,154.105,154.075,154.105,145800000.0
2009-05-29 07:21:00,154.105,154.15,154.095,154.15,95200000.0
2009-05-29 07:22:00,154.15,154.195,154.13,154.165,105400000.0
2009-05-29 07:23:00,154.175,154.175,154.105,154.105,127800000.0
2009-05-29 07:24:00,154.1,154.13,154.09,154.09,118000000.0
2009-05-29 07:25:00,154.1,154.14,154.1,154.135,65400000.0
2009-05-29 07:26:00,154.145,154.165,154.135,154.14,88200000.0
2009-05-29 07:27:00,154.14,154.15,154.115,154.14,153000000.0
2009-05-29 07:28:00,154.145,154.2,154.145,154.17,69200000.0
2009-05-29 07:29:00,154.17,154.185,154.145,154.165,50400000.0
2009-05-29 07:30:00,154.155,154.185,154.155,154.175,85600000.0
2009-05-29 07:31:00,154.175,154.225,154.155,154.155,81200000.0
2009-05-29 07:32:00,154.17,154.29,154.17,154.265,178000000.0
2009-05-29 07:33:00,154.275,154.275,154.19,154.205,204200000.0
2009-05-29 07:34:00,154.2,154.245,154.16,154.205,267600000.0
2009-05-29 07:35:00,154.215,154.225,154.17,154.22,72400000.0
2009-05-29 07:36:00,154.195,154.23,154.175,154.185,60600000.0
2009-05-29 07:37:00,154.185,154.255,154.185,154.21,119400000.0
2009-05-29 07:38:00,154.21,154.21,154.155,154.185,91000000.0
2009-05-29 07:39:00,154.185,154.22,154.15,154.175,69400000.0
2009-05-29 07:40:00,154.185,154.215,154.175,154.2,93600000.0
2009-05-29 07:41:00,154.2,154.235,154.18,154.225,201000000.0
2009-05-29 07:42:00,154.225,154.265,154.225,154.265,168400000.0
2009-05-29 07:43:00,154.265,154.265,154.24,154.24,146400000.0
2009-05-29 07:44:00,154.25,154.285,154.235,154.24,76400000.0
2009-05-29 07:45:00,154.25,154.32,154.245,154.315,107400000.0
2009-05-29 07:46:00,154.315,154.335,154.295,154.335,138400000.0
2009-05-29 07:47:00,154.345,154.53,154.33,154.44,242600000.0
2009-05-29 07:48:00,154.435,154.58,154.39,154.535,195800000.0
2009-05-29 07:49:00,154.53,154.535,154.48,154.485,165400000.0
2009-05-29 07:50:00,154.485,154.495,154.43,154.455,309000000.0
2009-05-29 07:51:00,154.455,154.455,154.41,154.42,152200000.0
2009-05-29 07:52:00,154.415,154.45,154.4,154.42,94400000.0
2009-05-29 07:53:00,154.42,154.5,154.42,154.49,215000000.0
2009-05-29 07:54:00,154.485,154.52,154.44,154.46,357200000.0
2009-05-29 07:55:00,154.46,154.495,154.46,154.495,121200000.0
2009-05-29 07:56:00,154.505,154.53,154.445,154.5,422800000.0
2009-05-29 07:57:00,154.5,154.54,154.5,154.53,329000000.0
2009-05-29 07:58:00,154.53,154.555,154.505,154.52,225400000.0
2009-05-29 07:59:00,154.53,154.62,154.53,154.6,181000000.0
2009-05-29 08:00:00,154.605,154.715,154.6,154.69,419200000.0
2009-05-29 08:01:00,154.69,154.76,154.69,154.76,343000000.0
2009-05-29 08:02:00,154.755,154.81,154.74,154.795,256800000.0
2009-05-29 08:03:00,154.805,154.81,154.685,154.7,151000000.0
2009-05-29 08:04:00,154.69,154.76,154.67,154.735,132600000.0
2009-05-29 08:05:00,154.735,154.775,154.715,154.75,287200000.0
2009-05-29 08:06:00,154.78,154.79,154.715,154.72,311600001.0
2009-05-29 08:07:00,154.72,154.795,154.72,154.775,234000000.0
2009-05-29 08:08:00,154.775,154.79,154.725,154.76,134200000.0
2009-05-29 08:09:00,154.76,154.805,154.76,154.8,128400000.0
2009-05-29 08:10:00,154.805,154.895,154.8,154.88,239200000.0
2009-05-29 08:11:00,154.875,154.885,154.83,154.855,268800000.0
2009-05-29 08:12:00,154.855,154.98,154.855,154.965,413100000.0
2009-05-29 08:13:00,154.965,154.965,154.92,154.94,142000000.0
2009-05-29 08:14:00,154.94,154.98,154.92,154.955,231200000.0
2009-05-29 08:15:00,154.965,155.0,154.96,154.98,317000000.0
2009-05-29 08:16:00,154.98,155.03,154.97,155.005,118600000.0
2009-05-29 08:17:00,155.01,155.03,154.985,155.015,166000000.0
2009-05-29 08:18:00,155.01,155.085,154.995,155.065,290000000.0
2009-05-29 08:19:00,155.065,155.105,155.055,155.08,126200000.0
2009-05-29 08:20:00,155.07,155.09,155.005,155.015,174800000.0
2009-05-29 08:21:00,155.01,155.01,154.95,154.98,238600000.0
2009-05-29 08:22:00,154.99,155.065,154.98,155.055,149200000.0
2009-05-29 08:23:00,155.055,155.095,154.995,155.0,100800000.0
2009-05-29 08:24:00,155.01,155.05,154.98,155.045,100200000.0
2009-05-29 08:25:00,155.045,155.06,154.99,155.045,88400000.0
2009-05-29 08:26:00,155.05,155.08,155.03,155.03,216400000.0
2009-05-29 08:27:00,155.03,155.14,155.03,155.14,85200000.0
2009-05-29 08:28:00,155.14,155.23,155.135,155.22,247800000.0
2009-05-29 08:29:00,155.23,155.23,155.125,155.125,130600000.0
2009-05-29 08:30:00,155.125,155.15,155.12,155.15,141000000.0
2009-05-29 08:31:00,155.15,155.15,155.07,155.07,255200000.0
2009-05-29 08:32:00,155.07,155.07,155.045,155.05,138800000.0
2009-05-29 08:33:00,155.05,155.06,154.93,154.995,316600000.0
2009-05-29 08:34:00,154.99,154.99,154.95,154.99,97000000.0
2009-05-29 08:35:00,154.99,155.07,154.97,155.07,124200000.0
2009-05-29 08:36:00,155.075,155.125,155.04,155.105,122600000.0
2009-05-29 08:37:00,155.105,155.115,155.05,155.055,271400000.0
2009-05-29 08:38:00,155.065,155.075,155.03,155.045,87800000.0
2009-05-29 08:39:00,155.045,155.065,155.035,155.035,107200000.0
2009-05-29 08:40:00,155.035,155.035,154.985,154.99,116200000.0
2009-05-29 08:41:00,154.99,155.02,154.93,154.95,178000000.0
2009-05-29 08:42:00,154.96,154.965,154.89,154.92,128800000.0
2009-05-29 08:43:00,154.93,155.02,154.93,155.015,91000000.0
2009-05-29 08:44:00,155.015,155.05,155.0,155.02,93000000.0
2009-05-29 08:45:00,155.02,155.095,155.02,155.075,115400000.0
2009-05-29 08:46:00,155.07,155.11,155.055,155.11,79200000.0
2009-05-29 08:47:00,155.11,155.16,155.1,155.135,68000000.0
2009-05-29 08:48:00,155.13,155.195,155.12,155.195,106000000.0
2009-05-29 08:49:00,155.19,155.25,155.185,155.235,246800000.0
2009-05-29 08:50:00,155.23,155.285,155.23,155.28,135200000.0
2009-05-29 08:51:00,155.28,155.365,155.275,155.365,164800000.0
2009-05-29 08:52:00,155.365,155.44,155.36,155.4,129200000.0
2009-05-29 08:53:00,155.4,155.4,155.34,155.355,97000000.0
2009-05-29 08:54:00,155.35,155.42,155.345,155.415,96200000.0
2009-05-29 08:55:00,155.415,155.55,155.415,155.535,139200000.0
2009-05-29 08:56:00,155.54,155.555,155.495,155.495,364400000.0
2009-05-29 08:57:00,155.495,155.5,155.405,155.405,276400000.0
2009-05-29 08:58:00,155.395,155.435,155.35,155.385,260400000.0
2009-05-29 08:59:00,155.385,155.43,155.36,155.43,245200000.0
2009-05-29 09:00:00,155.45,155.45,155.32,155.325,216600000.0
2009-05-29 09:01:00,155.325,155.375,155.255,155.365,283000000.0
2009-05-29 09:02:00,155.365,155.41,155.325,155.34,121800000.0
2009-05-29 09:03:00,155.345,155.37,155.3,155.33,140200000.0
2009-05-29 09:04:00,155.325,155.43,155.305,155.41,196600000.0
2009-05-29 09:05:00,155.405,155.565,155.39,155.545,167100000.0
2009-05-29 09:06:00,155.545,155.585,155.48,155.555,205600000.0
2009-05-29 09:07:00,155.555,155.565,155.47,155.545,179200000.0
2009-05-29 09:08:00,155.53,155.56,155.5,155.525,265600000.0
2009-05-29 09:09:00,155.525,155.555,155.495,155.53,318200000.0
2009-05-29 09:10:00,155.53,155.69,155.515,155.685,546600000.0
2009-05-29 09:11:00,155.69,155.735,155.64,155.64,342600000.0
2009-05-29 09:12:00,155.64,155.64,155.525,155.575,448600000.0
2009-05-29 09:13:00,155.575,155.575,155.5,155.52,283400000.0
2009-05-29 09:14:00,155.515,155.62,155.515,155.595,175600000.0
2009-05-29 09:15:00,155.595,155.61,155.525,155.555,447600000.0
2009-05-29 09:16:00,155.555,155.565,155.44,155.47,502600000.0
2009-05-29 09:17:00,155.485,155.505,155.32,155.325,463399998.0
2009-05-29 09:18:00,155.325,155.415,155.325,155.39,176000000.0
2009-05-29 09:19:00,155.385,155.465,155.365,155.365,476600000.0
2009-05-29 09:20:00,155.365,155.395,155.305,155.38,302800000.0
2009-05-29 09:21:00,155.39,155.49,155.345,155.445,349000000.0
2009-05-29 09:22:00,155.445,155.45,155.405,155.45,278400000.0
2009-05-29 09:23:00,155.45,155.45,155.36,155.36,652600000.0
2009-05-29 09:24:00,155.36,155.445,155.31,155.37,411200000.0
2009-05-29 09:25:00,155.385,155.42,155.27,155.32,531000000.0
2009-05-29 09:26:00,155.31,155.31,155.19,155.265,342200000.0
2009-05-29 09:27:00,155.26,155.325,155.26,155.305,241000000.0
2009-05-29 09:28:00,155.305,155.335,155.275,155.29,246400000.0
2009-05-29 09:29:00,155.295,155.385,155.295,155.325,266800000.0
2009-05-29 09:30:00,155.325,155.34,155.31,155.31,191200000.0
2009-05-29 09:31:00,155.31,155.31,155.19,155.195,317800000.0
2009-05-29 09:32:00,155.2,155.23,155.18,155.2,282600000.0
2009-05-29 09:33:00,155.2,155.26,155.19,155.235,275600000.0
2009-05-29 09:34:00,155.24,155.365,155.24,155.365,252400000.0
2009-05-29 09:35:00,155.36,155.42,155.31,155.365,358800000.0
2009-05-29 09:36:00,155.37,155.38,155.295,155.325,329000000.0
2009-05-29 09:37:00,155.325,155.34,155.225,155.225,211400000.0
2009-05-29 09:38:00,155.235,155.305,155.2,155.255,104800000.0
2009-05-29 09:39:00,155.255,155.28,155.23,155.255,95000000.0
2009-05-29 09:40:00,155.255,155.33,155.215,155.23,177200000.0
2009-05-29 09:41:00,155.23,155.25,155.18,155.245,169200000.0
2009-05-29 09:42:00,155.25,155.29,155.22,155.265,191600000.0
2009-05-29 09:43:00,155.26,155.35,155.225,155.315,247400000.0
2009-05-29 09:44:00,155.315,155.34,155.305,155.305,265600000.0
2009-05-29 09:45:00,155.305,155.355,155.26,155.315,400200000.0
2009-05-29 09:46:00,155.32,155.32,155.255,155.305,181800000.0
2009-05-29 09:47:00,155.305,155.335,155.235,155.32,219400000.0
2009-05-29 09:48:00,155.32,155.375,155.3,155.365,149600000.0
2009-05-29 09:49:00,155.36,155.365,155.33,155.345,127000000.0
2009-05-29 09:50:00,155.345,155.36,155.335,155.335,40000000.0
2009-05-29 09:51:00,155.335,155.335,155.16,155.16,284600000.0
2009-05-29 09:52:00,155.17,155.28,155.14,155.25,291800000.0
2009-05-29 09:53:00,155.25,155.25,155.155,155.18,281600000.0
2009-05-29 09:54:00,155.18,155.18,155.1,155.11,205600000.0
2009-05-29 09:55:00,155.115,155.12,155.04,155.105,250800000.0
2009-05-29 09:56:00,155.105,155.105,154.995,155.01,187200000.0
2009-05-29 09:57:00,155.01,155.01,154.845,154.925,260400000.0
2009-05-29 09:58:00,154.92,154.97,154.875,154.875,200000000.0
2009-05-29 09:59:00,154.875,154.885,154.78,154.81,435400000.0
2009-05-29 10:00:00,154.81,154.81,154.745,154.76,266800000.0
2009-05-29 10:01:00,154.765,154.805,154.73,154.765,339600000.0
2009-05-29 10:02:00,154.765,154.79,154.74,154.78,124800000.0
2009-05-29 10:03:00,154.78,154.825,154.74,154.75,214400000.0
2009-05-29 10:04:00,154.765,154.765,154.68,154.725,277200000.0
2009-05-29 10:05:00,154.73,154.775,154.715,154.73,232400000.0
2009-05-29 10:06:00,154.73,154.73,154.59,154.665,173600000.0
2009-05-29 10:07:00,154.665,154.705,154.655,154.67,148000000.0
2009-05-29 10:08:00,154.675,154.725,154.58,154.625,220000000.0
2009-05-29 10:09:00,154.635,154.645,154.55,154.635,320200000.0
2009-05-29 10:10:00,154.65,154.7,154.645,154.7,235600000.0
2009-05-29 10:11:00,154.69,154.745,154.685,154.74,211400000.0
2009-05-29 10:12:00,154.74,154.755,154.675,154.71,175800001.0
2009-05-29 10:13:00,154.71,154.71,154.655,154.67,296600000.0
2009-05-29 10:14:00,154.665,154.705,154.665,154.705,272200000.0
2009-05-29 10:15:00,154.71,154.795,154.69,154.785,169000000.0
2009-05-29 10:16:00,154.78,154.865,154.78,154.81,271200000.0
2009-05-29 10:17:00,154.81,154.89,154.755,154.825,358800000.0
2009-05-29 10:18:00,154.835,154.86,154.8,154.845,276600000.0
2009-05-29 10:19:00,154.835,154.835,154.8,154.81,275600000.0
2009-05-29 10:20:00,154.81,154.87,154.81,154.83,205200001.0
2009-05-29 10:21:00,154.825,154.87,154.795,154.855,300200000.0
2009-05-29 10:22:00,154.855,154.86,154.8,154.8,243600000.0
2009-05-29 10:23:00,154.8,154.8,154.765,154.78,431800000.0
2009-05-29 10:24:00,154.78,154.8,154.725,154.755,89800000.0
2009-05-29 10:25:00,154.755,154.835,154.735,154.835,203400000.0
2009-05-29 10:26:00,154.835,154.865,154.81,154.81,311200000.0
2009-05-29 10:27:00,154.81,154.83,154.795,154.83,174400000.0
2009-05-29 10:28:00,154.825,154.84,154.795,154.8,166800000.0
2009-05-29 10:29:00,154.805,154.83,154.76,154.79,181800000.0
2009-05-29 10:30:00,154.795,154.795,154.69,154.76,165400000.0
2009-05-29 10:31:00,154.76,154.865,154.715,154.86,157800000.0
2009-05-29 10:32:00,154.86,154.87,154.815,154.86,513200000.0
2009-05-29 10:33:00,154.87,154.87,154.775,154.78,215400000.0
2009-05-29 10:34:00,154.78,154.885,154.78,154.86,182400000.0
2009-05-29 10:35:00,154.855,154.875,154.815,154.83,157800000.0
2009-05-29 10:36:00,154.83,154.845,154.83,154.83,69000000.0
2009-05-29 10:37:00,154.735,154.8,154.71,154.715,229600000.0
2009-05-29 10:38:00,154.715,154.755,154.705,154.715,236000000.0
2009-05-29 10:39:00,154.715,154.745,154.695,154.735,226400000.0
2009-05-29 10:40:00,154.725,154.765,154.71,154.76,149400000.0
2009-05-29 10:41:00,154.755,154.755,154.65,154.675,253200000.0
2009-05-29 10:42:00,154.67,154.675,154.64,154.665,309800000.0
2009-05-29 10:43:00,154.695,154.77,154.655,154.735,393600000.0
2009-05-29 10:44:00,154.705,154.705,154.64,154.655,406000000.0
2009-05-29 10:45:00,154.665,154.74,154.645,154.645,224000000.0
2009-05-29 10:46:00,154.645,154.675,154.64,154.675,81200000.0
2009-05-29 10:47:00,154.67,154.69,154.66,154.67,601000000.0
2009-05-29 10:48:00,154.65,154.67,154.64,154.66,115600000.0
2009-05-29 10:49:00,154.66,154.74,154.655,154.675,273800000.0
2009-05-29 10:50:00,154.67,154.68,154.655,154.675,70800000.0
2009-05-29 10:51:00,154.71,154.715,154.66,154.68,147200000.0
2009-05-29 10:52:00,154.68,154.805,154.68,154.78,181800000.0
2009-05-29 10:53:00,154.79,154.81,154.745,154.805,228800000.0
2009-05-29 10:54:00,154.81,154.86,154.795,154.84,198000000.0
2009-05-29 10:55:00,154.84,154.935,154.79,154.935,196600000.0
2009-05-29 10:56:00,154.93,154.94,154.875,154.935,306400000.0
2009-05-29 10:57:00,154.935,154.98,154.895,154.96,284800000.0
2009-05-29 10:58:00,154.97,155.03,154.95,154.955,460000000.0
2009-05-29 10:59:00,154.95,154.995,154.935,154.995,308600000.0
2009-05-29 11:00:00,154.995,155.04,154.95,154.985,410600000.0
2009-05-29 11:01:00,154.985,154.995,154.93,154.95,246800000.0
2009-05-29 11:02:00,154.95,154.97,154.91,154.955,253400000.0
2009-05-29 11:03:00,154.96,154.99,154.92,154.975,369800001.0
2009-05-29 11:04:00,154.97,155.0,154.93,154.935,271200000.0
2009-05-29 11:05:00,154.935,155.015,154.935,155.005,240600000.0
2009-05-29 11:06:00,155.005,155.005,154.93,154.975,270600000.0
2009-05-29 11:07:00,154.975,155.025,154.96,155.015,234400000.0
2009-05-29 11:08:00,155.025,155.04,154.985,155.005,217400000.0
2009-05-29 11:09:00,155.02,155.09,155.0,155.025,254000000.0
2009-05-29 11:10:00,155.025,155.065,155.02,155.045,314000000.0
2009-05-29 11:11:00,155.045,155.055,154.965,154.965,419400000.0
2009-05-29 11:12:00,154.96,154.965,154.82,154.845,228500000.0
2009-05-29 11:13:00,154.845,154.88,154.8,154.8,219800000.0
2009-05-29 11:14:00,154.8,154.82,154.755,154.755,347200000.0
2009-05-29 11:15:00,154.75,154.755,154.68,154.69,327400000.0
2009-05-29 11:16:00,154.695,154.77,154.695,154.715,442000000.0
2009-05-29 11:17:00,154.72,154.72,154.565,154.6,326000000.0
2009-05-29 11:18:00,154.605,154.615,154.51,154.51,289800000.0
2009-05-29 11:19:00,154.505,154.59,154.5,154.57,291200000.0
2009-05-29 11:20:00,154.57,154.595,154.55,154.59,345600000.0
2009-05-29 11:21:00,154.58,154.665,154.555,154.65,304000000.0
2009-05-29 11:22:00,154.65,154.675,154.64,154.645,89200000.0
2009-05-29 11:23:00,154.645,154.685,154.515,154.525,267500000.0
2009-05-29 11:24:00,154.53,154.545,154.36,154.38,370200000.0
2009-05-29 11:25:00,154.375,154.445,154.365,154.43,342200000.0
2009-05-29 11:26:00,154.425,154.59,154.425,154.545,297200000.0
2009-05-29 11:27:00,154.55,154.555,154.405,154.55,421400000.0
2009-05-29 11:28:00,154.55,154.55,154.39,154.39,339200000.0
2009-05-29 11:29:00,154.38,154.45,154.34,154.445,354200000.0
2009-05-29 11:30:00,154.445,154.45,154.39,154.4,265800000.0
2009-05-29 11:31:00,154.4,154.46,154.365,154.435,400000000.0
2009-05-29 11:32:00,154.42,154.45,154.42,154.44,217800000.0
2009-05-29 11:33:00,154.425,154.62,154.425,154.61,132800000.0
2009-05-29 11:34:00,154.615,154.67,154.585,154.64,218000000.0
2009-05-29 11:35:00,154.64,154.64,154.525,154.53,368600000.0
2009-05-29 11:36:00,154.53,154.65,154.525,154.62,289200000.0
2009-05-29 11:37:00,154.61,154.625,154.49,154.53,238600000.0
2009-05-29 11:38:00,154.535,154.59,154.53,154.575,209000000.0
2009-05-29 11:39:00,154.585,154.635,154.53,154.565,270800000.0
2009-05-29 11:40:00,154.565,154.59,154.54,154.565,271600000.0
2009-05-29 11:41:00,154.57,154.63,154.55,154.625,338000000.0
2009-05-29 11:42:00,154.61,154.725,154.595,154.725,309200000.0
2009-05-29 11:43:00,154.715,154.72,154.63,154.67,189000000.0
2009-05-29 11:44:00,154.67,154.72,154.635,154.65,250400000.0
2009-05-29 11:45:00,154.65,154.675,154.635,154.655,290400000.0
2009-05-29 11:46:00,154.65,154.67,154.59,154.645,209400000.0
2009-05-29 11:47:00,154.65,154.79,154.65,154.71,295600000.0
2009-05-29 11:48:00,154.71,154.77,154.705,154.735,265200000.0
2009-05-29 11:49:00,154.73,154.765,154.715,154.745,155200000.0
2009-05-29 11:50:00,154.755,154.77,154.695,154.715,165600000.0
2009-05-29 11:51:00,154.715,154.715,154.685,154.685,191200000.0
2009-05-29 11:52:00,154.685,154.705,154.655,154.665,264400000.0
2009-05-29 11:53:00,154.665,154.695,154.64,154.69,330800000.0
2009-05-29 11:54:00,154.695,154.765,154.695,154.735,149800000.0
2009-05-29 11:55:00,154.745,154.835,154.73,154.78,291400000.0
2009-05-29 11:56:00,154.775,154.885,154.77,154.85,253800000.0
2009-05-29 11:57:00,154.885,154.935,154.885,154.9,257800000.0
2009-05-29 11:58:00,154.9,154.9,154.82,154.83,294000000.0
2009-05-29 11:59:00,154.82,154.91,154.805,154.885,253000000.0
2009-05-29 12:00:00,154.885,154.985,154.855,154.855,324800000.0
2009-05-29 12:01:00,154.86,154.95,154.86,154.89,199200000.0
2009-05-29 12:02:00,154.89,154.89,154.825,154.83,315800000.0
2009-05-29 12:03:00,154.83,154.85,154.77,154.775,174800000.0
2009-05-29 12:04:00,154.775,154.835,154.77,154.83,123800000.0
2009-05-29 12:05:00,154.83,154.93,154.785,154.93,204000000.0
2009-05-29 12:06:00,154.93,154.935,154.905,154.905,233800000.0
2009-05-29 12:07:00,154.905,154.92,154.765,154.765,289400000.0
2009-05-29 12:08:00,154.765,154.775,154.66,154.73,230200000.0
2009-05-29 12:09:00,154.735,154.735,154.625,154.68,170000000.0
2009-05-29 12:10:00,154.68,154.71,154.65,154.7,194300000.0
2009-05-29 12:11:00,154.705,154.735,154.675,154.725,75400000.0
2009-05-29 12:12:00,154.725,154.81,154.72,154.8,94400000.0
2009-05-29 12:13:00,154.795,154.795,154.71,154.76,176800000.0
2009-05-29 12:14:00,154.76,154.775,154.72,154.755,119000000.0
2009-05-29 12:15:00,154.755,154.795,154.755,154.79,188800000.0
2009-05-29 12:16:00,154.79,154.805,154.78,154.8,90400000.0
2009-05-29 12:17:00,154.8,154.83,154.78,154.82,69200000.0
2009-05-29 12:18:00,154.82,154.83,154.78,154.78,66800000.0
2009-05-29 12:19:00,154.795,154.865,154.795,154.855,59000000.0
2009-05-29 12:20:00,154.855,154.88,154.815,154.845,97600000.0
2009-05-29 12:21:00,154.835,154.85,154.755,154.755,223600000.0
2009-05-29 12:22:00,154.75,154.76,154.705,154.735,192800000.0
2009-05-29 12:23:00,154.74,154.75,154.685,154.685,251000000.0
2009-05-29 12:24:00,154.68,154.695,154.595,154.6,182200000.0
2009-05-29 12:25:00,154.615,154.755,154.605,154.715,178800000.0
2009-05-29 12:26:00,154.72,154.9,154.72,154.885,254600000.0
2009-05-29 12:27:00,154.885,154.915,154.805,154.84,227800000.0
2009-05-29 12:28:00,154.84,154.85,154.8,154.83,251000000.0
2009-05-29 12:29:00,154.83,154.835,154.695,154.705,510800000.0
2009-05-29 12:30:00,154.695,154.71,154.62,154.705,287200000.0
2009-05-29 12:31:00,154.725,154.835,154.72,154.775,291600000.0
2009-05-29 12:32:00,154.775,154.83,154.74,154.82,569600001.0
2009-05-29 12:33:00,154.805,154.86,154.755,154.81,183800000.0
2009-05-29 12:34:00,154.81,154.81,154.71,154.735,216800000.0
2009-05-29 12:35:00,154.72,154.78,154.7,154.74,221400000.0
2009-05-29 12:36:00,154.72,154.73,154.695,154.72,67000000.0
2009-05-29 12:37:00,154.715,154.8,154.715,154.75,160400000.0
2009-05-29 12:38:00,154.75,154.855,154.745,154.79,240800000.0
2009-05-29 12:39:00,154.8,154.8,154.665,154.67,332800000.0
2009-05-29 12:40:00,154.68,154.825,154.675,154.795,163600000.0
2009-05-29 12:41:00,154.795,154.81,154.725,154.8,371600000.0
2009-05-29 12:42:00,154.815,154.855,154.775,154.835,164200000.0
2009-05-29 12:43:00,154.835,154.875,154.83,154.85,204200000.0
2009-05-29 12:44:00,154.83,154.93,154.83,154.915,245600000.0
2009-05-29 12:45:00,154.915,154.955,154.875,154.875,375200000.0
2009-05-29 12:46:00,154.885,154.885,154.805,154.845,452400000.0
2009-05-29 12:47:00,154.845,154.89,154.825,154.855,502000000.0
2009-05-29 12:48:00,154.855,154.93,154.855,154.925,444400000.0
2009-05-29 12:49:00,154.91,154.91,154.845,154.87,450200000.0
2009-05-29 12:50:00,154.87,154.88,154.83,154.86,168000000.0
2009-05-29 12:51:00,154.86,154.915,154.85,154.865,358600000.0
2009-05-29 12:52:00,154.87,154.88,154.81,154.815,602600000.0
2009-05-29 12:53:00,154.815,154.83,154.755,154.755,331000000.0
2009-05-29 12:54:00,154.75,154.795,154.75,154.785,422599999.0
2009-05-29 12:55:00,154.785,154.795,154.75,154.755,351799999.0
2009-05-29 12:56:00,154.755,154.79,154.72,154.755,537400000.0
2009-05-29 12:57:00,154.755,154.78,154.735,154.77,325600000.0
2009-05-29 12:58:00,154.77,154.785,154.745,154.755,191600000.0
2009-05-29 12:59:00,154.755,154.765,154.68,154.695,144600000.0
2009-05-29 13:00:00,154.7,154.76,154.69,154.735,223400000.0
2009-05-29 13:01:00,154.75,154.76,154.685,154.76,174600000.0
2009-05-29 13:02:00,154.76,154.81,154.72,154.795,202200000.0
2009-05-29 13:03:00,154.79,154.845,154.78,154.84,178800000.0
2009-05-29 13:04:00,154.84,154.86,154.8,154.825,215200000.0
2009-05-29 13:05:00,154.835,154.865,154.8,154.8,325200000.0
2009-05-29 13:06:00,154.8,154.855,154.78,154.85,317000000.0
2009-05-29 13:07:00,154.85,154.9,154.765,154.885,246400000.0
2009-05-29 13:08:00,154.88,154.89,154.85,154.885,175000000.0
2009-05-29 13:09:00,154.895,154.925,154.845,154.85,235200000.0
2009-05-29 13:10:00,154.855,154.865,154.78,154.79,187200000.0
2009-05-29 13:11:00,154.785,154.815,154.755,154.805,191600000.0
2009-05-29 13:12:00,154.8,154.925,154.765,154.87,347800000.0
2009-05-29 13:13:00,154.87,154.91,154.79,154.845,290200000.0
2009-05-29 13:14:00,154.845,154.88,154.76,154.785,352000000.0
2009-05-29 13:15:00,154.78,154.835,154.745,154.775,117200000.0
2009-05-29 13:16:00,154.77,154.865,154.77,154.785,168600000.0
2009-05-29 13:17:00,154.785,154.835,154.755,154.82,201400000.0
2009-05-29 13:18:00,154.825,154.865,154.815,154.82,227400000.0
2009-05-29 13:19:00,154.835,154.86,154.78,154.795,187000000.0
2009-05-29 13:20:00,154.795,154.815,154.75,154.805,127200000.0
2009-05-29 13:21:00,154.815,154.84,154.81,154.83,105600000.0
2009-05-29 13:22:00,154.83,154.86,154.78,154.86,198400001.0
2009-05-29 13:23:00,154.855,154.955,154.845,154.93,403600000.0
2009-05-29 13:24:00,154.93,154.93,154.865,154.89,179800000.0
2009-05-29 13:25:00,154.885,154.955,154.845,154.855,250000000.0
2009-05-29 13:26:00,154.855,154.91,154.815,154.89,296600000.0
2009-05-29 13:27:00,154.89,154.945,154.875,154.895,272000000.0
2009-05-29 13:28:00,154.89,154.915,154.85,154.865,121600000.0
2009-05-29 13:29:00,154.865,154.865,154.825,154.855,252600000.0
2009-05-29 13:30:00,154.865,154.875,154.76,154.78,136000000.0
2009-05-29 13:31:00,154.77,154.795,154.76,154.765,205800000.0
2009-05-29 13:32:00,154.765,154.795,154.735,154.79,318600000.0
2009-05-29 13:33:00,154.78,154.82,154.73,154.73,231400000.0
2009-05-29 13:34:00,154.735,154.745,154.69,154.7,135000000.0
2009-05-29 13:35:00,154.675,154.725,154.675,154.705,142000000.0
2009-05-29 13:36:00,154.705,154.83,154.69,154.83,245400000.0
2009-05-29 13:37:00,154.83,154.83,154.765,154.795,194000000.0
2009-05-29 13:38:00,154.81,154.81,154.7,154.705,341200000.0
2009-05-29 13:39:00,154.705,154.72,154.675,154.7,167800000.0
2009-05-29 13:40:00,154.69,154.715,154.665,154.7,150600000.0
2009-05-29 13:41:00,154.695,154.74,154.68,154.735,194600000.0
2009-05-29 13:42:00,154.74,154.755,154.72,154.755,91400000.0
2009-05-29 13:43:00,154.755,154.79,154.73,154.775,87800000.0
2009-05-29 13:44:00,154.775,154.775,154.585,154.61,183800000.0
2009-05-29 13:45:00,154.6,154.7,154.595,154.6,273800000.0
2009-05-29 13:46:00,154.62,154.715,154.58,154.71,180200000.0
2009-05-29 13:47:00,154.72,154.89,154.72,154.87,217600000.0
2009-05-29 13:48:00,154.865,154.865,154.81,154.81,296600001.0
2009-05-29 13:49:00,154.8,154.805,154.76,154.765,183800000.0
2009-05-29 13:50:00,154.765,154.775,154.665,154.745,251000000.0
2009-05-29 13:51:00,154.75,154.75,154.66,154.68,120200000.0
2009-05-29 13:52:00,154.685,154.795,154.685,154.745,254200000.0
2009-05-29 13:53:00,154.72,154.75,154.65,154.7,289600000.0
2009-05-29 13:54:00,154.695,154.83,154.685,154.775,328400000.0
2009-05-29 13:55:00,154.775,154.78,154.675,154.69,294000000.0
2009-05-29 13:56:00,154.685,154.72,154.665,154.67,204200000.0
2009-05-29 13:57:00,154.67,154.695,154.61,154.63,311600000.0
2009-05-29 13:58:00,154.63,154.685,154.625,154.665,118400000.0
2009-05-29 13:59:00,154.665,154.7,154.615,154.615,112800000.0
2009-05-29 14:00:00,154.61,154.695,154.59,154.685,255600000.0
2009-05-29 14:01:00,154.685,154.725,154.66,154.69,523600000.0
2009-05-29 14:02:00,154.69,154.755,154.69,154.735,452800000.0
2009-05-29 14:03:00,154.735,154.75,154.68,154.745,374600000.0
2009-05-29 14:04:00,154.75,154.775,154.735,154.75,233400000.0
2009-05-29 14:05:00,154.75,154.865,154.735,154.845,227400000.0
2009-05-29 14:06:00,154.85,155.025,154.815,155.0,244600000.0
2009-05-29 14:07:00,154.99,154.995,154.885,154.91,266400000.0
2009-05-29 14:08:00,154.91,155.005,154.905,155.005,546400000.0
2009-05-29 14:09:00,155.005,155.005,154.905,154.905,474400000.0
2009-05-29 14:10:00,154.9,154.985,154.895,154.98,286800000.0
2009-05-29 14:11:00,154.975,155.04,154.965,155.02,236599999.0
2009-05-29 14:12:00,155.02,155.065,154.985,154.995,185800000.0
2009-05-29 14:13:00,154.995,155.08,154.995,155.025,439200000.0
2009-05-29 14:14:00,155.02,155.02,154.835,154.855,519700000.0
2009-05-29 14:15:00,154.85,154.97,154.845,154.94,265400000.0
2009-05-29 14:16:00,154.94,154.94,154.85,154.85,230200000.0
2009-05-29 14:17:00,154.85,154.9,154.835,154.86,317200000.0
2009-05-29 14:18:00,154.86,154.865,154.825,154.835,127000000.0
2009-05-29 14:19:00,154.835,154.85,154.76,154.805,207200000.0
2009-05-29 14:20:00,154.81,154.81,154.755,154.78,131000000.0
2009-05-29 14:21:00,154.78,154.815,154.76,154.775,110400000.0
2009-05-29 14:22:00,154.78,154.86,154.765,154.825,224400000.0
2009-05-29 14:23:00,154.82,154.88,154.8,154.8,263000001.0
2009-05-29 14:24:00,154.8,154.85,154.79,154.825,166000000.0
2009-05-29 14:25:00,154.82,154.86,154.795,154.845,215400000.0
2009-05-29 14:26:00,154.84,154.84,154.805,154.83,151000000.0
2009-05-29 14:27:00,154.83,154.84,154.755,154.755,179600000.0
2009-05-29 14:28:00,154.765,154.805,154.765,154.805,157400000.0
2009-05-29 14:29:00,154.8,154.85,154.76,154.81,216600000.0
2009-05-29 14:30:00,154.81,154.82,154.635,154.72,263600000.0
2009-05-29 14:31:00,154.735,154.775,154.67,154.71,401600001.0
2009-05-29 14:32:00,154.71,154.725,154.635,154.675,177000000.0
2009-05-29 14:33:00,154.675,154.685,154.48,154.57,207200000.0
2009-05-29 14:34:00,154.575,154.59,154.445,154.485,314600000.0
2009-05-29 14:35:00,154.495,154.635,154.495,154.6,301200000.0
2009-05-29 14:36:00,154.595,154.605,154.525,154.57,330400000.0
2009-05-29 14:37:00,154.565,154.605,154.54,154.555,231600000.0
2009-05-29 14:38:00,154.565,154.585,154.55,154.555,194600000.0
2009-05-29 14:39:00,154.555,154.555,154.455,154.475,429199999.0
2009-05-29 14:40:00,154.47,154.505,154.425,154.5,223600000.0
2009-05-29 14:41:00,154.505,154.505,154.425,154.425,258600000.0
2009-05-29 14:42:00,154.435,154.5,154.42,154.455,130800000.0
2009-05-29 14:43:00,154.455,154.53,154.395,154.525,235000000.0
2009-05-29 14:44:00,154.51,154.515,154.45,154.48,256200000.0
2009-05-29 14:45:00,154.485,154.555,154.46,154.49,144600000.0
2009-05-29 14:46:00,154.495,154.53,154.45,154.48,146000000.0
2009-05-29 14:47:00,154.485,154.5,154.42,154.445,259200000.0
2009-05-29 14:48:00,154.445,154.47,154.42,154.42,88000000.0
2009-05-29 14:49:00,154.42,154.485,154.42,154.485,66000000.0
2009-05-29 14:50:00,154.485,154.49,154.365,154.375,451000000.0
2009-05-29 14:51:00,154.375,154.47,154.375,154.45,292600000.0
2009-05-29 14:52:00,154.445,154.47,154.395,154.415,538800000.0
2009-05-29 14:53:00,154.42,154.455,154.38,154.4,598000000.0
2009-05-29 14:54:00,154.41,154.5,154.4,154.46,455200000.0
2009-05-29 14:55:00,154.46,154.5,154.44,154.44,454800000.0
2009-05-29 14:56:00,154.465,154.485,154.405,154.415,479800000.0
2009-05-29 14:57:00,154.415,154.48,154.405,154.43,409200000.0
2009-05-29 14:58:00,154.445,154.47,154.43,154.46,307400000.0
2009-05-29 14:59:00,154.46,154.56,154.455,154.54,426800000.0
2009-05-29 15:00:00,154.54,154.65,154.53,154.65,328800000.0
2009-05-29 15:01:00,154.655,154.715,154.63,154.705,519600000.0
2009-05-29 15:02:00,154.71,154.71,154.615,154.63,653400000.0
2009-05-29 15:03:00,154.63,154.63,154.555,154.62,426800000.0
2009-05-29 15:04:00,154.62,154.64,154.59,154.6,150800000.0
2009-05-29 15:05:00,154.6,154.625,154.585,154.59,489000000.0
2009-05-29 15:06:00,154.585,154.62,154.555,154.62,521799999.0
2009-05-29 15:07:00,154.635,154.64,154.56,154.56,512200000.0
2009-05-29 15:08:00,154.565,154.595,154.55,154.55,343200000.0
2009-05-29 15:09:00,154.55,154.59,154.54,154.575,537000000.0
2009-05-29 15:10:00,154.575,154.665,154.565,154.66,597200000.0
2009-05-29 15:11:00,154.66,154.685,154.58,154.605,532199999.0
2009-05-29 15:12:00,154.605,154.605,154.535,154.59,560200000.0
2009-05-29 15:13:00,154.585,154.715,154.575,154.69,568000000.0
2009-05-29 15:14:00,154.69,154.725,154.675,154.71,581800000.0
2009-05-29 15:15:00,154.71,154.71,154.585,154.585,520000000.0
2009-05-29 15:16:00,154.575,154.6,154.545,154.56,608200000.0
2009-05-29 15:17:00,154.56,154.57,154.425,154.47,534800000.0
2009-05-29 15:18:00,154.485,154.525,154.435,154.465,424200000.0
2009-05-29 15:19:00,154.465,154.47,154.4,154.415,408800000.0
2009-05-29 15:20:00,154.42,154.55,154.42,154.535,492000000.0
2009-05-29 15:21:00,154.525,154.565,154.495,154.545,441400000.0
2009-05-29 15:22:00,154.55,154.6,154.53,154.56,428200000.0
2009-05-29 15:23:00,154.56,154.575,154.54,154.555,501600000.0
2009-05-29 15:24:00,154.56,154.605,154.555,154.59,587000000.0
2009-05-29 15:25:00,154.59,154.68,154.59,154.68,475000000.0
2009-05-29 15:26:00,154.665,154.735,154.65,154.695,485000000.0
2009-05-29 15:27:00,154.7,154.795,154.58,154.585,563900000.0
2009-05-29 15:28:00,154.585,154.61,154.44,154.475,379200000.0
2009-05-29 15:29:00,154.475,154.54,154.325,154.36,713500000.0
2009-05-29 15:30:00,154.36,154.41,154.325,154.365,840000000.0
2009-05-29 15:31:00,154.37,154.44,154.34,154.44,702000000.0
2009-05-29 15:32:00,154.44,154.52,154.39,154.405,715400000.0
2009-05-29 15:33:00,154.4,154.405,154.315,154.36,618800000.0
2009-05-29 15:34:00,154.36,154.435,154.32,154.43,709000000.0
2009-05-29 15:35:00,154.43,154.445,154.355,154.415,538400000.0
2009-05-29 15:36:00,154.415,154.485,154.395,154.47,586800000.0
2009-05-29 15:37:00,154.47,154.48,154.405,154.41,514400000.0
2009-05-29 15:38:00,154.405,154.425,154.3,154.31,357200000.0
2009-05-29 15:39:00,154.315,154.33,154.2,154.2,535800000.0
2009-05-29 15:40:00,154.195,154.365,154.18,154.355,487400000.0
2009-05-29 15:41:00,154.355,154.45,154.305,154.45,338400000.0
2009-05-29 15:42:00,154.45,154.45,154.22,154.25,504000000.0
2009-05-29 15:43:00,154.265,154.265,154.17,154.185,515600000.0
2009-05-29 15:44:00,154.185,154.255,154.155,154.195,622200000.0
2009-05-29 15:45:00,154.195,154.215,154.105,154.135,634000000.0
2009-05-29 15:46:00,154.13,154.195,154.05,154.105,389600000.0
2009-05-29 15:47:00,154.115,154.155,154.055,154.105,400400000.0
2009-05-29 15:48:00,154.1,154.16,154.015,154.045,495000000.0
2009-05-29 15:49:00,154.045,154.11,153.895,153.895,443600000.0
2009-05-29 15:50:00,153.9,154.02,153.9,153.96,220200000.0
2009-05-29 15:51:00,153.96,154.015,153.92,154.005,251200000.0
2009-05-29 15:52:00,153.995,154.055,153.97,154.05,411400001.0
2009-05-29 15:53:00,154.055,154.16,154.04,154.13,328300000.0
2009-05-29 15:54:00,154.135,154.145,154.06,154.1,492000001.0
2009-05-29 15:55:00,154.1,154.145,154.005,154.03,606200001.0
2009-05-29 15:56:00,154.04,154.13,154.025,154.11,343100000.0
2009-05-29 15:57:00,154.11,154.165,154.11,154.115,332800000.0
2009-05-29 15:58:00,154.115,154.13,154.01,154.12,377400000.0
2009-05-29 15:59:00,154.135,154.23,154.08,154.18,389000000.0
2009-05-29 16:00:00,154.165,154.19,154.125,154.16,396400000.0
2009-05-29 16:01:00,154.165,154.32,154.145,154.32,367800000.0
2009-05-29 16:02:00,154.32,154.32,154.205,154.205,494600001.0
2009-05-29 16:03:00,154.205,154.27,154.19,154.255,367200000.0
2009-05-29 16:04:00,154.26,154.265,154.155,154.17,295800000.0
2009-05-29 16:05:00,154.17,154.26,154.14,154.245,297600000.0
2009-05-29 16:06:00,154.225,154.225,154.15,154.19,428800000.0
2009-05-29 16:07:00,154.185,154.205,154.11,154.155,446600000.0
2009-05-29 16:08:00,154.155,154.215,154.11,154.16,498000000.0
2009-05-29 16:09:00,154.135,154.19,154.13,154.13,561000001.0
2009-05-29 16:10:00,154.13,154.14,154.025,154.025,452200000.0
2009-05-29 16:11:00,154.025,154.025,153.92,153.93,271800000.0
2009-05-29 16:12:00,153.92,154.055,153.915,154.03,607199999.0
2009-05-29 16:13:00,154.025,154.025,153.9,153.97,424000000.0
2009-05-29 16:14:00,153.97,153.98,153.89,153.905,458399999.0
2009-05-29 16:15:00,153.9,153.99,153.87,153.975,365200000.0
2009-05-29 16:16:00,153.975,153.975,153.855,153.9,307400000.0
2009-05-29 16:17:00,153.895,153.935,153.735,153.795,318200000.0
2009-05-29 16:18:00,153.795,153.875,153.74,153.74,447800000.0
2009-05-29 16:19:00,153.74,153.76,153.705,153.75,552800000.0
2009-05-29 16:20:00,153.75,153.825,153.74,153.815,440600000.0
2009-05-29 16:21:00,153.825,153.84,153.755,153.83,265200000.0
2009-05-29 16:22:00,153.81,153.84,153.785,153.82,396000000.0
2009-05-29 16:23:00,153.82,153.885,153.76,153.775,427400000.0
2009-05-29 16:24:00,153.775,153.9,153.775,153.84,409600000.0
2009-05-29 16:25:00,153.84,153.905,153.77,153.8,683400000.0
2009-05-29 16:26:00,153.8,153.82,153.78,153.785,461400000.0
2009-05-29 16:27:00,153.78,153.78,153.73,153.73,423400000.0
2009-05-29 16:28:00,153.73,153.785,153.665,153.715,500600000.0
2009-05-29 16:29:00,153.715,153.81,153.695,153.755,537600000.0
2009-05-29 16:30:00,153.77,153.795,153.74,153.77,596000001.0
2009-05-29 16:31:00,153.77,153.8,153.725,153.8,415000000.0
2009-05-29 16:32:00,153.795,153.835,153.665,153.685,379200000.0
2009-05-29 16:33:00,153.685,153.74,153.685,153.715,354000000.0
2009-05-29 16:34:00,153.715,153.75,153.685,153.69,447200000.0
2009-05-29 16:35:00,153.7,153.74,153.66,153.66,574199999.0
2009-05-29 16:36:00,153.65,153.76,153.62,153.72,424800000.0
2009-05-29 16:37:00,153.715,153.715,153.61,153.64,314199999.0
2009-05-29 16:38:00,153.64,153.64,153.56,153.56,436600000.0
2009-05-29 16:39:00,153.565,153.595,153.5,153.535,471600000.0
2009-05-29 16:40:00,153.525,153.585,153.52,153.57,462600000.0
2009-05-29 16:41:00,153.555,153.635,153.55,153.625,271200000.0
2009-05-29 16:42:00,153.625,153.64,153.55,153.555,237600000.0
2009-05-29 16:43:00,153.56,153.655,153.545,153.6,381000000.0
2009-05-29 16:44:00,153.585,153.6,153.475,153.51,670600000.0
2009-05-29 16:45:00,153.53,153.555,153.44,153.47,701600001.0
2009-05-29 16:46:00,153.47,153.53,153.375,153.405,600400001.0
2009-05-29 16:47:00,153.415,153.515,153.4,153.48,391000000.0
2009-05-29 16:48:00,153.485,153.54,153.44,153.505,420800000.0
2009-05-29 16:49:00,153.49,153.59,153.49,153.56,381200000.0
2009-05-29 16:50:00,153.575,153.65,153.545,153.635,298400000.0
2009-05-29 16:51:00,153.645,153.645,153.515,153.53,473600000.0
2009-05-29 16:52:00,153.53,153.545,153.47,153.51,319000000.0
2009-05-29 16:53:00,153.515,153.555,153.47,153.48,582600000.0
2009-05-29 16:54:00,153.42,153.445,153.345,153.415,530800000.0
2009-05-29 16:55:00,153.415,153.465,153.35,153.38,558400000.0
2009-05-29 16:56:00,153.38,153.395,153.26,153.38,453800000.0
2009-05-29 16:57:00,153.39,153.465,153.36,153.39,454800000.0
2009-05-29 16:58:00,153.395,153.535,153.395,153.505,686600000.0
2009-05-29 16:59:00,153.505,153.895,153.505,153.895,547700000.0
2009-05-29 17:00:00,153.895,154.04,153.89,153.915,617500000.0
2009-05-29 17:01:00,153.905,154.01,153.895,153.96,637600000.0
2009-05-29 17:02:00,153.96,154.03,153.93,153.975,651600000.0
2009-05-29 17:03:00,153.975,154.26,153.935,154.165,649800000.0
2009-05-29 17:04:00,154.165,154.19,154.115,154.13,460800000.0
2009-05-29 17:05:00,154.125,154.13,153.95,153.965,525800000.0
2009-05-29 17:06:00,153.965,153.98,153.86,153.97,562200000.0
2009-05-29 17:07:00,153.955,154.115,153.935,154.08,459200000.0
2009-05-29 17:08:00,154.07,154.07,153.94,154.03,711600000.0
2009-05-29 17:09:00,154.03,154.035,153.92,153.985,435600000.0
2009-05-29 17:10:00,153.98,154.01,153.915,153.96,499400000.0
2009-05-29 17:11:00,153.965,153.995,153.86,153.995,471400000.0
2009-05-29 17:12:00,153.985,154.095,153.975,154.095,630400000.0
2009-05-29 17:13:00,154.095,154.145,153.98,153.98,554600000.0
2009-05-29 17:14:00,153.98,154.13,153.98,154.125,617400000.0
2009-05-29 17:15:00,154.125,154.17,154.085,154.115,638000000.0
2009-05-29 17:16:00,154.12,154.265,154.09,154.24,608800000.0
2009-05-29 17:17:00,154.235,154.235,154.16,154.21,612800000.0
2009-05-29 17:18:00,154.21,154.26,154.16,154.195,722500000.0
2009-05-29 17:19:00,154.195,154.195,154.04,154.12,642800000.0
2009-05-29 17:20:00,154.095,154.275,154.07,154.25,620800000.0
2009-05-29 17:21:00,154.25,154.295,154.165,154.21,785400000.0
2009-05-29 17:22:00,154.25,154.285,154.18,154.21,595400000.0
2009-05-29 17:23:00,154.225,154.33,154.2,154.21,558000000.0
2009-05-29 17:24:00,154.205,154.255,154.185,154.255,505200000.0
2009-05-29 17:25:00,154.255,154.26,154.185,154.22,541600000.0
2009-05-29 17:26:00,154.21,154.245,154.175,154.185,456399999.0
2009-05-29 17:27:00,154.185,154.27,154.185,154.255,485800000.0
2009-05-29 17:28:00,154.26,154.29,154.23,154.235,429000000.0
2009-05-29 17:29:00,154.22,154.24,154.19,154.225,476400000.0
2009-05-29 17:30:00,154.235,154.265,154.18,154.215,701800000.0
2009-05-29 17:31:00,154.215,154.275,154.195,154.21,536800000.0
2009-05-29 17:32:00,154.21,154.24,154.185,154.19,484400000.0
2009-05-29 17:33:00,154.19,154.265,154.185,154.23,539600000.0
2009-05-29 17:34:00,154.23,154.27,154.155,154.155,462800000.0
2009-05-29 17:35:00,154.155,154.21,154.11,154.175,408600000.0
2009-05-29 17:36:00,154.19,154.24,154.165,154.195,476200000.0
2009-05-29 17:37:00,154.23,154.245,154.205,154.23,539800001.0
2009-05-29 17:38:00,154.23,154.23,154.175,154.19,500600000.0
2009-05-29 17:39:00,154.195,154.23,154.15,154.195,494000000.0
2009-05-29 17:40:00,154.195,154.265,154.185,154.265,262000000.0
2009-05-29 17:41:00,154.255,154.295,154.215,154.28,424800000.0
2009-05-29 17:42:00,154.275,154.3,154.23,154.29,333200000.0
2009-05-29 17:43:00,154.295,154.38,154.26,154.34,421600001.0
2009-05-29 17:44:00,154.34,154.365,154.28,154.35,617400000.0
2009-05-29 17:45:00,154.35,154.415,154.31,154.38,429400000.0
2009-05-29 17:46:00,154.385,154.415,154.275,154.31,561599999.0
2009-05-29 17:47:00,154.31,154.43,154.31,154.355,406000001.0
2009-05-29 17:48:00,154.355,154.39,154.305,154.32,467400000.0
2009-05-29 17:49:00,154.32,154.365,154.27,154.325,402800000.0
2009-05-29 17:50:00,154.335,154.35,154.3,154.335,263000000.0
2009-05-29 17:51:00,154.34,154.34,154.28,154.305,307600000.0
2009-05-29 17:52:00,154.305,154.33,154.26,154.305,588000001.0
2009-05-29 17:53:00,154.31,154.34,154.28,154.34,395400000.0
2009-05-29 17:54:00,154.34,154.36,154.295,154.33,306800001.0
2009-05-29 17:55:00,154.325,154.335,154.305,154.335,226400000.0
2009-05-29 17:56:00,154.34,154.34,154.305,154.33,315999999.0
2009-05-29 17:57:00,154.335,154.375,154.325,154.36,174400000.0
2009-05-29 17:58:00,154.36,154.37,154.3,154.33,235400000.0
2009-05-29 17:59:00,154.32,154.39,154.3,154.39,165200000.0
2009-05-29 18:00:00,154.39,154.395,154.35,154.375,374400000.0
2009-05-29 18:01:00,154.375,154.4,154.37,154.4,55200000.0
2009-05-29 18:02:00,154.385,154.405,154.375,154.38,85400000.0
2009-05-29 18:03:00,154.38,154.38,154.35,154.35,102200000.0
2009-05-29 18:04:00,154.35,154.385,154.35,154.35,86200000.0
2009-05-29 18:05:00,154.35,154.365,154.335,154.365,345600000.0
2009-05-29 18:06:00,154.365,154.375,154.305,154.305,268800000.0
2009-05-29 18:07:00,154.295,154.33,154.26,154.33,262400000.0
2009-05-29 18:08:00,154.325,154.37,154.325,154.345,130200000.0
2009-05-29 18:09:00,154.355,154.36,154.335,154.335,47200000.0
2009-05-29 18:10:00,154.335,154.335,154.255,154.265,204400000.0
2009-05-29 18:11:00,154.275,154.3,154.24,154.29,425599999.0
2009-05-29 18:12:00,154.305,154.395,154.28,154.37,194600000.0
2009-05-29 18:13:00,154.375,154.44,154.3,154.365,360800000.0
2009-05-29 18:14:00,154.38,154.445,154.37,154.38,303400000.0
2009-05-29 18:15:00,154.375,154.415,154.36,154.415,375800000.0
2009-05-29 18:16:00,154.415,154.52,154.4,154.515,236600000.0
2009-05-29 18:17:00,154.51,154.585,154.505,154.585,359600000.0
2009-05-29 18:18:00,154.585,154.595,154.455,154.49,494000000.0
2009-05-29 18:19:00,154.49,154.555,154.485,154.525,282800000.0
2009-05-29 18:20:00,154.545,154.575,154.495,154.53,255000000.0
2009-05-29 18:21:00,154.53,154.565,154.48,154.5,396200000.0
2009-05-29 18:22:00,154.52,154.53,154.47,154.5,447200000.0
2009-05-29 18:23:00,154.51,154.56,154.465,154.505,413200000.0
2009-05-29 18:24:00,154.5,154.52,154.44,154.495,263600000.0
2009-05-29 18:25:00,154.495,154.58,154.48,154.55,314800000.0
2009-05-29 18:26:00,154.55,154.565,154.51,154.525,148200000.0
2009-05-29 18:27:00,154.55,154.555,154.48,154.545,338800000.0
2009-05-29 18:28:00,154.545,154.57,154.495,154.54,302600000.0
2009-05-29 18:29:00,154.54,154.575,154.535,154.575,97600000.0
2009-05-29 18:30:00,154.575,154.64,154.555,154.6,265800000.0
2009-05-29 18:31:00,154.6,154.66,154.585,154.585,331200000.0
2009-05-29 18:32:00,154.58,154.645,154.575,154.585,146800000.0
2009-05-29 18:33:00,154.585,154.585,154.52,154.555,301800000.0
2009-05-29 18:34:00,154.55,154.6,154.55,154.585,355800000.0
2009-05-29 18:35:00,154.585,154.595,154.555,154.57,177200000.0
2009-05-29 18:36:00,154.575,154.59,154.55,154.555,258800000.0
2009-05-29 18:37:00,154.56,154.585,154.555,154.585,43400000.0
2009-05-29 18:38:00,154.585,154.585,154.51,154.53,198800000.0
2009-05-29 18:39:00,154.53,154.53,154.43,154.44,131500000.0
2009-05-29 18:40:00,154.445,154.475,154.43,154.43,170800000.0
2009-05-29 18:41:00,154.43,154.48,154.43,154.475,134399999.0
2009-05-29 18:42:00,154.475,154.48,154.44,154.46,189400000.0
2009-05-29 18:43:00,154.47,154.47,154.435,154.435,58400000.0
2009-05-29 18:44:00,154.46,154.465,154.375,154.38,221600000.0
2009-05-29 18:45:00,154.4,154.465,154.4,154.415,307800000.0
2009-05-29 18:46:00,154.42,154.42,154.365,154.385,215200000.0
2009-05-29 18:47:00,154.39,154.4,154.355,154.385,258600000.0
2009-05-29 18:48:00,154.37,154.38,154.33,154.35,175400000.0
2009-05-29 18:49:00,154.345,154.385,154.31,154.385,138200000.0
2009-05-29 18:50:00,154.385,154.425,154.375,154.415,336400000.0
2009-05-29 18:51:00,154.415,154.415,154.355,154.37,369200000.0
2009-05-29 18:52:00,154.4,154.425,154.375,154.385,355199999.0
2009-05-29 18:53:00,154.385,154.41,154.29,154.29,407200000.0
2009-05-29 18:54:00,154.29,154.32,154.225,154.265,290600000.0
2009-05-29 18:55:00,154.255,154.27,154.215,154.26,266000000.0
2009-05-29 18:56:00,154.245,154.25,154.19,154.215,218600000.0
2009-05-29 18:57:00,154.24,154.27,154.22,154.27,108400000.0
2009-05-29 18:58:00,154.27,154.345,154.25,154.33,211400000.0
2009-05-29 18:59:00,154.33,154.41,154.33,154.405,298000000.0
2009-05-29 19:00:00,154.405,154.45,154.36,154.39,278400000.0
2009-05-29 19:01:00,154.39,154.43,154.315,154.315,142400000.0
2009-05-29 19:02:00,154.315,154.335,154.305,154.32,523399999.0
2009-05-29 19:03:00,154.315,154.335,154.27,154.275,223600000.0
2009-05-29 19:04:00,154.27,154.31,154.26,154.29,355400000.0
2009-05-29 19:05:00,154.285,154.35,154.27,154.35,223400000.0
2009-05-29 19:06:00,154.35,154.38,154.325,154.38,225000000.0
2009-05-29 19:07:00,154.375,154.455,154.375,154.45,261400000.0
2009-05-29 19:08:00,154.45,154.48,154.41,154.425,275800000.0
2009-05-29 19:09:00,154.44,154.44,154.385,154.385,365800000.0
2009-05-29 19:10:00,154.385,154.39,154.375,154.375,185200000.0
2009-05-29 19:11:00,154.375,154.375,154.245,154.26,260200000.0
2009-05-29 19:12:00,154.25,154.325,154.25,154.31,217600000.0
2009-05-29 19:13:00,154.305,154.315,154.28,154.295,142800000.0
2009-05-29 19:14:00,154.295,154.3,154.205,154.24,433200000.0
2009-05-29 19:15:00,154.24,154.31,154.19,154.225,398200000.0
2009-05-29 19:16:00,154.245,154.255,154.205,154.205,289600000.0
2009-05-29 19:17:00,154.205,154.245,154.18,154.22,248600000.0
2009-05-29 19:18:00,154.215,154.25,154.215,154.215,209200001.0
2009-05-29 19:19:00,154.2,154.29,154.195,154.255,196799999.0
2009-05-29 19:20:00,154.255,154.26,154.245,154.255,159999999.0
2009-05-29 19:21:00,154.27,154.31,154.235,154.285,346400001.0
2009-05-29 19:22:00,154.285,154.305,154.255,154.3,287200000.0
2009-05-29 19:23:00,154.3,154.305,154.24,154.26,299000001.0
2009-05-29 19:24:00,154.26,154.26,154.255,154.255,44600000.0
2009-05-29 19:25:00,154.255,154.275,154.25,154.27,154600002.0
2009-05-29 19:26:00,154.265,154.27,154.25,154.26,162200000.0
2009-05-29 19:27:00,154.26,154.27,154.255,154.255,92200000.0
2009-05-29 19:28:00,154.245,154.25,154.215,154.215,230000000.0
2009-05-29 19:29:00,154.215,154.235,154.21,154.22,172400000.0
2009-05-29 19:30:00,154.22,154.31,154.22,154.305,242200000.0
2009-05-29 19:31:00,154.315,154.315,154.255,154.265,280700000.0
2009-05-29 19:32:00,154.275,154.305,154.27,154.28,103200000.0
2009-05-29 19:33:00,154.275,154.3,154.16,154.175,456300000.0
2009-05-29 19:34:00,154.18,154.2,154.17,154.17,150000000.0
2009-05-29 19:35:00,154.17,154.175,154.155,154.16,304999998.0
2009-05-29 19:36:00,154.16,154.23,154.16,154.22,164800000.0
2009-05-29 19:37:00,154.22,154.22,154.2,154.21,284600000.0
2009-05-29 19:38:00,154.215,154.225,154.2,154.2,189400000.0
2009-05-29 19:39:00,154.2,154.215,154.195,154.215,107800000.0
2009-05-29 19:40:00,154.215,154.255,154.215,154.23,345600000.0
2009-05-29 19:41:00,154.23,154.235,154.22,154.23,260600000.0
2009-05-29 19:42:00,154.23,154.26,154.22,154.23,174600000.0
2009-05-29 19:43:00,154.23,154.32,154.22,154.315,408000000.0
2009-05-29 19:44:00,154.315,154.34,154.285,154.31,231400000.0
2009-05-29 19:45:00,154.32,154.355,154.315,154.335,273400000.0
2009-05-29 19:46:00,154.335,154.375,154.335,154.355,152400000.0
2009-05-29 19:47:00,154.355,154.355,154.32,154.325,142200000.0
2009-05-29 19:48:00,154.325,154.335,154.3,154.315,139600000.0
2009-05-29 19:49:00,154.305,154.31,154.3,154.305,79400000.0
2009-05-29 19:50:00,154.305,154.305,154.265,154.28,159400000.0
2009-05-29 19:51:00,154.28,154.29,154.27,154.27,138600000.0
2009-05-29 19:52:00,154.27,154.28,154.26,154.28,115800000.0
2009-05-29 19:53:00,154.27,154.27,154.235,154.255,51200000.0
2009-05-29 19:54:00,154.245,154.28,154.205,154.245,126800000.0
2009-05-29 19:55:00,154.245,154.245,154.205,154.235,186200000.0
2009-05-29 19:56:00,154.22,154.25,154.22,154.25,116000000.0
2009-05-29 19:57:00,154.255,154.255,154.24,154.25,70200000.0
2009-05-29 19:58:00,154.235,154.235,154.175,154.195,193600000.0
2009-05-29 19:59:00,154.195,154.21,154.14,154.16,266200000.0
2009-05-29 20:00:00,154.175,154.22,154.13,154.205,618599999.0
2009-05-29 20:01:00,154.205,154.21,154.19,154.21,259200000.0
2009-05-29 20:02:00,154.21,154.225,154.17,154.225,490999999.0
2009-05-29 20:03:00,154.225,154.23,154.16,154.19,303800000.0
2009-05-29 20:04:00,154.19,154.255,154.185,154.225,271200000.0
2009-05-29 20:05:00,154.225,154.225,154.19,154.205,107200000.0
2009-05-29 20:06:00,154.195,154.265,154.195,154.265,131200000.0
2009-05-29 20:07:00,154.26,154.26,154.245,154.26,98600000.0
2009-05-29 20:08:00,154.255,154.26,154.245,154.25,52000000.0
2009-05-29 20:09:00,154.25,154.26,154.245,154.255,40800000.0
2009-05-29 20:10:00,154.255,154.265,154.235,154.25,64600000.0
2009-05-29 20:11:00,154.23,154.24,154.205,154.22,125000000.0
2009-05-29 20:12:00,154.225,154.24,154.22,154.225,182400000.0
2009-05-29 20:13:00,154.225,154.24,154.195,154.21,171400000.0
2009-05-29 20:14:00,154.195,154.21,154.125,154.14,230800000.0
2009-05-29 20:15:00,154.14,154.14,154.11,154.115,77200000.0
2009-05-29 20:16:00,154.105,154.11,154.08,154.085,86400000.0
2009-05-29 20:17:00,154.075,154.085,154.045,154.055,86000000.0
2009-05-29 20:18:00,154.06,154.075,154.045,154.075,92400000.0
2009-05-29 20:19:00,154.07,154.145,154.07,154.115,321400000.0
2009-05-29 20:20:00,154.115,154.12,154.095,154.11,28400000.0
2009-05-29 20:21:00,154.115,154.115,154.055,154.055,97600000.0
2009-05-29 20:22:00,154.06,154.065,154.03,154.03,176400000.0
2009-05-29 20:23:00,154.01,154.03,154.0,154.03,285000001.0
2009-05-29 20:24:00,154.025,154.035,154.015,154.02,23600000.0
2009-05-29 20:25:00,154.02,154.055,154.005,154.055,195200000.0
2009-05-29 20:26:00,154.06,154.06,154.01,154.01,131600000.0
2009-05-29 20:27:00,154.015,154.025,153.995,154.0,182000000.0
2009-05-29 20:28:00,153.99,154.02,153.94,153.95,263000000.0
2009-05-29 20:29:00,153.95,154.0,153.95,153.955,96200000.0
2009-05-29 20:30:00,153.96,153.96,153.925,153.94,339000000.0
2009-05-29 20:31:00,153.95,154.015,153.94,154.0,356600000.0
2009-05-29 20:32:00,154.01,154.01,153.96,153.97,266800000.0
2009-05-29 20:33:00,153.975,153.985,153.74,153.74,426400000.0
2009-05-29 20:34:00,153.74,153.77,153.73,153.735,241999999.0
2009-05-29 20:35:00,153.735,153.77,153.725,153.755,303400000.0
2009-05-29 20:36:00,153.75,153.77,153.735,153.735,283600000.0
2009-05-29 20:37:00,153.735,153.74,153.735,153.735,71800000.0
2009-05-29 20:38:00,153.745,153.765,153.73,153.73,166000000.0
2009-05-29 20:39:00,153.73,153.745,153.725,153.725,262800000.0
2009-05-29 20:40:00,153.725,153.735,153.64,153.64,171200000.0
2009-05-29 20:41:00,153.69,153.705,153.54,153.56,306000000.0
2009-05-29 20:42:00,153.56,153.605,153.545,153.56,240799999.0
2009-05-29 20:43:00,153.56,153.585,153.305,153.335,191700000.0
2009-05-29 20:44:00,153.325,153.465,153.325,153.425,387000000.0
2009-05-29 20:45:00,153.425,153.485,153.42,153.47,244000000.0
2009-05-29 20:46:00,153.47,153.475,153.33,153.355,597399999.0
2009-05-29 20:47:00,153.35,153.36,153.31,153.335,422600000.0
2009-05-29 20:48:00,153.33,153.45,153.315,153.43,296000000.0
2009-05-29 20:49:00,153.44,153.49,153.435,153.485,274600000.0
2009-05-29 20:50:00,153.485,153.505,153.405,153.415,314000000.0
2009-05-29 20:51:00,153.42,153.425,153.375,153.395,496599999.0
2009-05-29 20:52:00,153.435,153.435,153.345,153.345,476400000.0
2009-05-29 20:53:00,153.345,153.36,153.32,153.335,318800000.0
2009-05-29 20:54:00,153.335,153.385,153.325,153.35,496400001.0
2009-05-29 20:55:00,153.35,153.41,153.35,153.405,460600000.0
2009-05-29 20:56:00,153.405,153.425,153.405,153.41,146800000.0
2009-05-29 20:57:00,153.41,153.45,153.385,153.4,216000000.0
2009-05-29 20:58:00,153.405,153.495,153.405,153.475,360000000.0
2009-05-29 20:59:00,153.475,153.59,153.475,153.575,681000001.0
2009-05-29 21:00:00,153.53,153.55,153.475,153.475,204600000.0
2009-05-29 21:01:00,153.475,153.5,153.475,153.49,196400000.0
2009-05-29 21:02:00,153.495,153.505,153.465,153.5,240400000.0
2009-05-29 21:03:00,153.49,153.52,153.47,153.49,533399999.0
2009-05-29 21:04:00,153.49,153.51,153.46,153.475,359400000.0
2009-05-29 21:05:00,153.465,153.515,153.465,153.51,207200000.0
2009-05-29 21:06:00,153.505,153.555,153.505,153.545,304200000.0
2009-05-29 21:07:00,153.555,153.57,153.515,153.53,415000000.0
2009-05-29 21:08:00,153.535,153.58,153.535,153.54,258400000.0
2009-05-29 21:09:00,153.545,153.61,153.54,153.6,399800000.0
2009-05-29 21:10:00,153.6,153.63,153.505,153.525,367400000.0
2009-05-29 21:11:00,153.52,153.585,153.495,153.565,338000000.0
2009-05-29 21:12:00,153.565,153.57,153.475,153.5,564400000.0
2009-05-29 21:13:00,153.505,153.505,153.455,153.47,358800000.0
2009-05-29 21:14:00,153.48,153.53,153.48,153.52,376200000.0
2009-05-29 21:15:00,153.525,153.55,153.5,153.5,460200000.0
2009-05-29 21:16:00,153.5,153.575,153.485,153.535,350600000.0
2009-05-29 21:17:00,153.545,153.56,153.545,153.56,180400000.0
2009-05-29 21:18:00,153.56,153.575,153.56,153.575,92600000.0
2009-05-29 21:19:00,153.575,153.665,153.575,153.65,480000000.0
2009-05-29 21:20:00,153.65,153.66,153.625,153.625,299200000.0
2009-05-29 21:21:00,153.625,153.635,153.615,153.62,175200000.0
2009-05-29 21:22:00,153.63,153.65,153.58,153.6,316200000.0
2009-05-29 21:23:00,153.6,153.62,153.58,153.59,104200000.0
2009-05-29 21:24:00,153.6,153.62,153.56,153.6,228600000.0
2009-05-29 21:25:00,153.6,153.665,153.59,153.595,361800000.0
2009-05-29 21:26:00,153.59,153.64,153.59,153.6,279800000.0
2009-05-29 21:27:00,153.615,153.635,153.58,153.585,222800000.0
2009-05-29 21:28:00,153.585,153.605,153.58,153.59,154800000.0
2009-05-29 21:29:00,153.59,153.605,153.585,153.59,130000000.0
2009-05-29 21:30:00,153.575,153.605,153.57,153.595,180200000.0
2009-05-29 21:31:00,153.595,153.63,153.58,153.63,98600000.0
2009-05-29 21:32:00,153.63,153.63,153.59,153.615,173000000.0
2009-05-29 21:33:00,153.61,153.655,153.605,153.635,324400000.0
2009-05-29 21:34:00,153.635,153.65,153.63,153.645,182200000.0
2009-05-29 21:35:00,153.645,153.65,153.64,153.645,115200000.0
2009-05-29 21:36:00,153.645,153.655,153.645,153.65,51200000.0
2009-05-29 21:37:00,153.655,153.655,153.635,153.645,183400000.0
2009-05-29 21:38:00,153.64,153.675,153.64,153.655,126400000.0
2009-05-29 21:39:00,153.65,153.685,153.65,153.675,268400000.0
2009-05-29 21:40:00,153.675,153.73,153.64,153.73,346199999.0
2009-05-29 21:41:00,153.73,153.77,153.73,153.76,153000000.0
2009-05-29 21:42:00,153.76,153.8,153.755,153.795,198400000.0
2009-05-29 21:43:00,153.805,153.81,153.785,153.785,96800000.0
2009-05-29 21:44:00,153.845,153.95,153.835,153.915,315600000.0
2009-05-29 21:45:00,153.92,153.95,153.87,153.88,273600000.0
2009-05-29 21:46:00,153.87,153.895,153.84,153.87,354599999.0
2009-05-29 21:47:00,153.865,153.89,153.85,153.89,282000000.0
2009-05-29 21:48:00,153.895,153.915,153.875,153.88,101200000.0
2009-05-29 21:49:00,153.87,153.945,153.87,153.94,258400000.0
2009-05-29 21:50:00,153.94,153.945,153.93,153.94,117000000.0
2009-05-29 21:51:00,153.94,153.97,153.94,153.96,77800000.0
2009-05-29 21:52:00,153.96,154.005,153.92,153.93,239600000.0
2009-05-29 21:53:00,153.93,153.945,153.93,153.945,67200000.0
2009-05-29 21:54:00,153.945,153.945,153.84,153.915,330200000.0
2009-05-29 21:55:00,153.915,153.95,153.915,153.93,187000000.0
2009-05-29 21:56:00,153.93,153.965,153.925,153.96,182200000.0
2009-05-29 21:57:00,153.96,153.98,153.935,153.975,216000000.0
2009-05-29 21:58:00,153.97,153.995,153.97,153.97,154200000.0
2009-05-29 21:59:00,153.97,153.995,153.955,153.985,310800000.0
2009-05-29 22:00:00,153.98,154.08,153.98,154.03,357800000.0
2009-05-29 22:01:00,154.03,154.035,154.01,154.03,207800000.0
2009-05-29 22:02:00,154.015,154.085,154.01,154.03,239800000.0
2009-05-29 22:03:00,154.03,154.03,153.99,154.02,132400000.0
2009-05-29 22:04:00,154.02,154.02,153.995,154.01,147200000.0
2009-05-29 22:05:00,154.015,154.03,154.01,154.03,104000000.0
2009-05-29 22:06:00,154.035,154.09,154.035,154.085,252400000.0
2009-05-29 22:07:00,154.085,154.115,154.08,154.095,213800000.0
2009-05-29 22:08:00,154.095,154.15,154.09,154.105,302600000.0
2009-05-29 22:09:00,154.11,154.17,154.11,154.14,157200000.0
2009-05-29 22:10:00,154.15,154.15,154.115,154.115,111200000.0
2009-05-29 22:11:00,154.115,154.14,154.115,154.14,34200000.0
2009-05-29 22:12:00,154.145,154.155,154.135,154.155,89800000.0
2009-05-29 22:13:00,154.155,154.185,154.155,154.185,76200000.0
2009-05-29 22:14:00,154.17,154.17,154.14,154.17,131200000.0
2009-05-29 22:15:00,154.175,154.23,154.165,154.21,96800000.0
2009-05-29 22:16:00,154.195,154.225,154.185,154.195,86400000.0
2009-05-29 22:17:00,154.21,154.21,154.19,154.19,42600000.0
2009-05-29 22:18:00,154.195,154.21,154.195,154.21,47800000.0
2009-05-29 22:19:00,154.18,154.185,154.17,154.17,62400000.0
2009-05-29 22:20:00,154.17,154.18,154.11,154.15,176600000.0
2009-05-29 22:21:00,154.13,154.16,154.12,154.155,59800000.0
2009-05-29 22:22:00,154.155,154.195,154.155,154.195,73200000.0
2009-05-29 22:23:00,154.195,154.215,154.135,154.135,195400000.0
2009-05-29 22:24:00,154.135,154.15,154.135,154.145,193200000.0
2009-05-29 22:25:00,154.145,154.19,154.135,154.15,183400000.0
2009-05-29 22:26:00,154.155,154.16,154.105,154.135,165400000.0
2009-05-29 22:27:00,154.125,154.13,154.105,154.115,96800000.0
2009-05-29 22:28:00,154.11,154.125,154.11,154.11,52800000.0
2009-05-29 22:29:00,154.11,154.12,154.095,154.1,81400000.0
2009-05-29 22:30:00,154.1,154.125,154.09,154.125,103400000.0
2009-05-29 22:31:00,154.125,154.135,154.11,154.125,111200000.0
2009-05-29 22:32:00,154.11,154.13,154.09,154.11,129200000.0
2009-05-29 22:33:00,154.115,154.12,154.1,154.115,53800000.0
2009-05-29 22:34:00,154.125,154.14,154.12,154.14,45800000.0
2009-05-29 22:35:00,154.14,154.145,154.14,154.145,8600000.0
2009-05-29 22:36:00,154.145,154.145,154.11,154.125,131800000.0
2009-05-29 22:37:00,154.13,154.145,154.095,154.13,89600000.0
2009-05-29 22:38:00,154.135,154.16,154.13,154.155,109000000.0
2009-05-29 22:39:00,154.145,154.155,154.145,154.15,44800000.0
2009-05-29 22:40:00,154.145,154.2,154.145,154.2,43200000.0
2009-05-29 22:41:00,154.21,154.21,154.165,154.175,26400000.0
2009-05-29 22:42:00,154.175,154.175,154.155,154.165,97600000.0
2009-05-29 22:43:00,154.165,154.165,154.115,154.135,102400000.0
2009-05-29 22:44:00,154.145,154.165,154.14,154.14,64800000.0
2009-05-29 22:45:00,154.13,154.21,154.13,154.175,147200000.0
2009-05-29 22:46:00,154.175,154.175,154.155,154.155,18400000.0
2009-05-29 22:47:00,154.16,154.18,154.14,154.155,82400000.0
2009-05-29 22:48:00,154.155,154.185,154.135,154.155,127000000.0
2009-05-29 22:49:00,154.17,154.2,154.15,154.19,140200000.0
2009-05-29 22:50:00,154.2,154.21,154.185,154.185,46400000.0
2009-05-29 22:51:00,154.18,154.205,154.16,154.19,114800000.0
2009-05-29 22:52:00,154.19,154.215,154.165,154.165,51400000.0
2009-05-29 22:53:00,154.18,154.18,154.155,154.155,80800000.0
2009-05-29 22:54:00,154.155,154.175,154.155,154.175,46600000.0
2009-05-29 22:55:00,154.175,154.21,154.175,154.18,77800000.0
2009-05-29 22:56:00,154.185,154.185,154.16,154.175,93600000.0
2009-05-29 22:57:00,154.185,154.195,154.155,154.17,44800000.0
2009-05-29 22:58:00,154.175,154.195,154.15,154.185,59800000.0
2009-05-29 22:59:00,154.185,154.29,154.17,154.29,319800000.0
2009-05-31 23:00:00,154.165,154.172,154.072,154.072,92800000.0
2009-05-31 23:01:00,153.83,153.83,153.83,153.83,1600000.0
2009-05-31 23:02:00,154.005,154.055,154.005,154.025,3000000.0
2009-05-31 23:03:00,154.056,154.056,154.048,154.048,21000000.0
2009-05-31 23:04:00,154.025,154.025,153.985,153.985,2000000.0
2009-05-31 23:05:00,154.015,154.015,153.985,153.985,2000000.0
2009-05-31 23:06:00,153.955,153.96,153.94,153.96,3000000.0
2009-05-31 23:07:00,153.98,153.985,153.98,153.985,6400000.0
2009-05-31 23:08:00,153.99,153.99,153.99,153.99,6400000.0
2009-05-31 23:09:00,154.005,154.005,154.005,154.005,1000000.0
2009-05-31 23:10:00,154.007,154.011,153.976,154.011,12800000.0
2009-05-31 23:11:00,154.005,154.005,154.005,154.005,1000000.0
2009-05-31 23:12:00,153.96,153.999,153.96,153.973,41000000.0
2009-05-31 23:13:00,154.02,154.02,154.005,154.005,7400000.0
2009-05-31 23:14:00,154.015,154.019,154.008,154.008,76400000.0
2009-05-31 23:15:00,154.006,154.029,154.005,154.029,130400000.0
2009-05-31 23:16:00,153.987,154.007,153.982,154.006,156800000.0
2009-05-31 23:17:00,153.995,153.995,153.99,153.99,4200000.0
2009-05-31 23:18:00,153.955,153.965,153.955,153.965,13800000.0
2009-05-31 23:19:00,153.93,153.944,153.922,153.922,35600000.0
2009-05-31 23:20:00,153.915,153.945,153.875,153.881,68800000.0
2009-05-31 23:21:00,153.909,153.927,153.903,153.926,37600000.0
2009-05-31 23:22:00,153.922,153.933,153.902,153.902,105600000.0
2009-05-31 23:23:00,153.895,153.918,153.895,153.906,67600000.0
2009-05-31 23:24:00,153.905,153.965,153.905,153.965,23400000.0
2009-05-31 23:25:00,153.965,153.975,153.965,153.975,6400000.0
2009-05-31 23:26:00,153.98,154.0,153.98,153.985,10400000.0
2009-05-31 23:27:00,154.0,154.01,153.975,153.975,15600000.0
2009-05-31 23:28:00,154.0,154.0,153.98,153.98,4200000.0
2009-05-31 23:29:00,154.005,154.055,153.965,154.04,13600000.0
2009-05-31 23:30:00,154.1,154.115,154.1,154.115,19200000.0
2009-05-31 23:31:00,154.11,154.115,153.965,154.045,24200000.0
2009-05-31 23:32:00,154.044,154.071,154.023,154.07,33200000.0
2009-05-31 23:33:00,154.065,154.105,154.06,154.09,29400000.0
2009-05-31 23:34:00,154.09,154.09,154.08,154.08,5200000.0
2009-05-31 23:35:00,154.08,154.115,154.08,154.115,25200000.0
2009-05-31 23:36:00,154.115,154.245,154.085,154.235,92200000.0
2009-05-31 23:37:00,154.235,154.33,154.065,154.16,53400000.0
2009-05-31 23:38:00,154.025,154.14,154.025,154.07,20900000.0
2009-05-31 23:39:00,154.115,154.175,154.05,154.085,52200000.0
2009-05-31 23:40:00,154.09,154.09,154.085,154.085,8400000.0
2009-05-31 23:41:00,154.085,154.085,154.085,154.085,9400000.0
2009-05-31 23:42:00,154.08,154.105,154.08,154.105,6200000.0
2009-05-31 23:43:00,154.065,154.08,154.065,154.075,5000000.0
2009-05-31 23:44:00,154.075,154.075,154.045,154.07,17800000.0
2009-05-31 23:45:00,154.065,154.23,154.005,154.12,85000000.0
2009-05-31 23:46:00,154.09,154.125,154.05,154.085,45200000.0
2009-05-31 23:47:00,154.09,154.105,154.09,154.105,9200000.0
2009-05-31 23:48:00,154.06,154.12,154.06,154.12,6000000.0
2009-05-31 23:49:00,154.145,154.145,154.145,154.145,2000000.0
2009-05-31 23:50:00,154.155,154.163,154.153,154.158,137400000.0
2009-05-31 23:51:00,154.13,154.14,154.065,154.14,8800000.0
2009-05-31 23:52:00,154.11,154.19,154.11,154.19,4000000.0
2009-05-31 23:53:00,154.205,154.22,154.155,154.165,35000000.0
2009-05-31 23:54:00,154.165,154.17,154.15,154.16,49000000.0
2009-05-31 23:55:00,154.16,154.17,154.155,154.16,18000000.0
2009-05-31 23:56:00,154.165,154.17,154.16,154.17,19200000.0
2009-05-31 23:57:00,154.17,154.17,154.16,154.16,10600000.0
2009-05-31 23:58:00,154.16,154.195,154.16,154.165,43400000.0
2009-05-31 23:59:00,154.175,154.235,154.17,154.195,49600000.0
2009-06-01 00:00:00,154.18,154.185,154.14,154.145,36200000.0
2009-06-01 00:01:00,154.185,154.25,154.13,154.23,77000000.0
2009-06-01 00:02:00,154.21,154.255,154.14,154.23,142400000.0
2009-06-01 00:03:00,154.23,154.23,154.14,154.185,49400000.0
2009-06-01 00:04:00,154.2,154.235,154.2,154.235,14400000.0
2009-06-01 00:05:00,154.205,154.265,154.175,154.265,11800000.0
2009-06-01 00:06:00,154.24,154.26,154.218,154.225,140200000.0
2009-06-01 00:07:00,154.245,154.28,154.245,154.28,16800000.0
2009-06-01 00:08:00,154.285,154.305,154.285,154.305,6800000.0
2009-06-01 00:09:00,154.325,154.37,154.325,154.37,17200000.0
2009-06-01 00:10:00,154.37,154.385,154.195,154.35,125800000.0
2009-06-01 00:11:00,154.36,154.36,154.335,154.335,22400000.0
2009-06-01 00:12:00,154.335,154.335,154.32,154.32,18000000.0
2009-06-01 00:13:00,154.32,154.325,154.315,154.315,12800000.0
2009-06-01 00:14:00,154.315,154.315,154.305,154.305,6400000.0
2009-06-01 00:15:00,154.31,154.315,154.31,154.315,6400000.0
2009-06-01 00:16:00,154.31,154.31,154.31,154.31,12800000.0
2009-06-01 00:17:00,154.305,154.315,154.3,154.31,32000000.0
2009-06-01 00:18:00,154.295,154.305,154.24,154.24,51200000.0
2009-06-01 00:19:00,154.23,154.24,154.22,154.225,34800000.0
2009-06-01 00:20:00,154.225,154.24,154.2,154.225,26000000.0
2009-06-01 00:21:00,154.215,154.225,154.11,154.11,24000000.0
2009-06-01 00:22:00,154.11,154.155,154.11,154.155,33200000.0
2009-06-01 00:23:00,154.155,154.21,154.15,154.195,21400000.0
2009-06-01 00:24:00,154.195,154.195,154.185,154.185,11000000.0
2009-06-01 00:25:00,154.185,154.185,154.105,154.16,49000000.0
2009-06-01 00:26:00,154.118,154.153,154.103,154.132,316600000.0
2009-06-01 00:27:00,154.155,154.16,154.155,154.16,4200000.0
2009-06-01 00:28:00,154.16,154.205,154.16,154.2,19600000.0
2009-06-01 00:29:00,154.2,154.2,154.115,154.15,50800000.0
2009-06-01 00:30:00,154.145,154.16,154.1,154.12,38000000.0
2009-06-01 00:31:00,154.12,154.14,154.12,154.13,44800000.0
2009-06-01 00:32:00,154.13,154.13,154.115,154.125,25000000.0
2009-06-01 00:33:00,154.125,154.125,154.12,154.12,4000000.0
2009-06-01 00:34:00,154.12,154.12,154.085,154.1,10800000.0
2009-06-01 00:35:00,154.1,154.1,154.08,154.09,45200000.0
2009-06-01 00:36:00,154.13,154.145,154.13,154.145,8200000.0
2009-06-01 00:37:00,154.145,154.145,154.085,154.09,48400000.0
2009-06-01 00:38:00,154.065,154.065,153.96,153.96,115800000.0
2009-06-01 00:39:00,153.97,154.03,153.96,154.02,78400000.0
2009-06-01 00:40:00,154.02,154.03,154.02,154.03,12800000.0
2009-06-01 00:41:00,154.03,154.06,154.03,154.04,25000000.0
2009-06-01 00:42:00,154.04,154.04,153.97,153.985,25400000.0
2009-06-01 00:43:00,153.99,153.99,153.99,153.99,15800000.0
2009-06-01 00:44:00,153.99,154.03,153.935,154.03,49600000.0
2009-06-01 00:45:00,154.04,154.06,154.04,154.06,9000000.0
2009-06-01 00:46:00,154.06,154.065,154.0,154.015,85200000.0
2009-06-01 00:47:00,154.0,154.045,154.0,154.035,73200000.0
2009-06-01 00:48:00,154.025,154.08,154.01,154.07,85200000.0
2009-06-01 00:49:00,154.08,154.08,154.035,154.075,65200000.0
2009-06-01 00:50:00,154.095,154.1,154.095,154.1,2000000.0
2009-06-01 00:51:00,154.095,154.095,154.065,154.065,11200000.0
2009-06-01 00:52:00,154.065,154.08,154.065,154.08,13000000.0
2009-06-01 00:53:00,154.08,154.08,154.02,154.03,46200000.0
2009-06-01 00:54:00,154.005,154.03,154.005,154.03,28600000.0
2009-06-01 00:55:00,154.03,154.06,154.03,154.06,38800000.0
2009-06-01 00:56:00,154.05,154.05,154.025,154.035,20200000.0
2009-06-01 00:57:00,154.035,154.085,154.03,154.07,35800000.0
2009-06-01 00:58:00,154.06,154.095,154.06,154.095,19600000.0
2009-06-01 00:59:00,154.085,154.095,154.07,154.075,72000000.0
2009-06-01 01:00:00,154.09,154.23,154.09,154.23,160200000.0
2009-06-01 01:01:00,154.23,154.315,154.225,154.24,143000000.0
2009-06-01 01:02:00,154.245,154.275,154.245,154.25,25400000.0
2009-06-01 01:03:00,154.26,154.29,154.235,154.26,43000000.0
2009-06-01 01:04:00,154.265,154.285,154.245,154.255,47600000.0
2009-06-01 01:05:00,154.265,154.31,154.255,154.31,30600000.0
2009-06-01 01:06:00,154.315,154.34,154.295,154.305,35000000.0
2009-06-01 01:07:00,154.3,154.315,154.25,154.285,76400000.0
2009-06-01 01:08:00,154.29,154.33,154.29,154.33,28400000.0
2009-06-01 01:09:00,154.31,154.33,154.305,154.305,8600000.0
2009-06-01 01:10:00,154.295,154.305,154.295,154.3,8000000.0
2009-06-01 01:11:00,154.3,154.315,154.3,154.305,10000000.0
2009-06-01 01:12:00,154.305,154.315,154.305,154.315,8000000.0
2009-06-01 01:13:00,154.315,154.32,154.315,154.32,4000000.0
2009-06-01 01:14:00,154.32,154.32,154.28,154.28,9600000.0
2009-06-01 01:15:00,154.28,154.295,154.225,154.235,45200000.0
2009-06-01 01:16:00,154.235,154.24,154.195,154.22,131400000.0
2009-06-01 01:17:00,154.225,154.27,154.215,154.235,25600000.0
2009-06-01 01:18:00,154.245,154.245,154.24,154.24,7600000.0
2009-06-01 01:19:00,154.25,154.255,154.25,154.255,5000000.0
2009-06-01 01:20:00,154.255,154.275,154.255,154.275,7800000.0
2009-06-01 01:21:00,154.254,154.261,154.215,154.25,217600000.0
2009-06-01 01:22:00,154.29,154.305,154.29,154.305,2000000.0
2009-06-01 01:23:00,154.31,154.31,154.27,154.28,48500000.0
2009-06-01 01:24:00,154.28,154.28,154.275,154.275,9000000.0
2009-06-01 01:25:00,154.28,154.28,154.205,154.225,49400000.0
2009-06-01 01:26:00,154.23,154.255,154.225,154.235,99000000.0
2009-06-01 01:27:00,154.235,154.235,154.225,154.225,10000000.0
2009-06-01 01:28:00,154.2,154.21,154.195,154.21,25600000.0
2009-06-01 01:29:00,154.215,154.215,154.185,154.185,58400000.0
2009-06-01 01:30:00,154.185,154.185,154.175,154.185,13200000.0
2009-06-01 01:31:00,154.185,154.235,154.185,154.235,44600000.0
2009-06-01 01:32:00,154.235,154.275,154.235,154.235,18400000.0
2009-06-01 01:33:00,154.235,154.235,154.23,154.23,14800000.0
2009-06-01 01:34:00,154.22,154.23,154.2,154.215,19000000.0
2009-06-01 01:35:00,154.255,154.285,154.255,154.27,41800000.0
2009-06-01 01:36:00,154.27,154.285,154.25,154.25,83800000.0
2009-06-01 01:37:00,154.255,154.365,154.255,154.32,134600000.0
2009-06-01 01:38:00,154.315,154.325,154.295,154.32,42400000.0
2009-06-01 01:39:00,154.315,154.365,154.3,154.365,195000000.0
2009-06-01 01:40:00,154.365,154.395,154.36,154.395,108800000.0
2009-06-01 01:41:00,154.385,154.4,154.355,154.37,35800000.0
2009-06-01 01:42:00,154.38,154.38,154.37,154.375,30000000.0
2009-06-01 01:43:00,154.38,154.5,154.375,154.47,11000000.0
2009-06-01 01:44:00,154.46,154.48,154.415,154.48,9000000.0
2009-06-01 01:45:00,154.47,154.5,154.433,154.44,35800000.0
2009-06-01 01:46:00,154.445,154.49,154.387,154.45,15300000.0
2009-06-01 01:47:00,154.48,154.495,154.405,154.46,34100000.0
2009-06-01 01:48:00,154.455,154.485,154.415,154.45,109800000.0
2009-06-01 01:49:00,154.46,154.49,154.45,154.48,22300000.0
2009-06-01 01:50:00,154.427,154.485,154.415,154.415,11900000.0
2009-06-01 01:51:00,154.45,154.485,154.4,154.41,81800000.0
2009-06-01 01:52:00,154.4,154.405,154.36,154.36,97800000.0
2009-06-01 01:53:00,154.36,154.36,154.335,154.345,72000000.0
2009-06-01 01:54:00,154.34,154.36,154.325,154.33,68000000.0
2009-06-01 01:55:00,154.325,154.325,154.28,154.28,135600000.0
2009-06-01 01:56:00,154.28,154.325,154.2,154.32,265400000.0
2009-06-01 01:57:00,154.33,154.365,154.33,154.36,79200000.0
2009-06-01 01:58:00,154.375,154.39,154.375,154.39,42400000.0
2009-06-01 01:59:00,154.39,154.45,154.385,154.44,269800000.0
2009-06-01 02:00:00,154.44,154.49,154.38,154.405,166800000.0
2009-06-01 02:01:00,154.4,154.41,154.375,154.375,72000000.0
2009-06-01 02:02:00,154.375,154.395,154.37,154.38,27000000.0
2009-06-01 02:03:00,154.38,154.39,154.34,154.365,20000000.0
2009-06-01 02:04:00,154.365,154.365,154.29,154.29,77000000.0
2009-06-01 02:05:00,154.29,154.3,154.085,154.09,310200000.0
2009-06-01 02:06:00,154.09,154.205,154.09,154.205,196800000.0
2009-06-01 02:07:00,154.205,154.21,154.115,154.165,183800000.0
2009-06-01 02:08:00,154.165,154.195,154.15,154.19,62000000.0
2009-06-01 02:09:00,154.195,154.215,154.155,154.185,79800000.0
2009-06-01 02:10:00,154.185,154.235,154.175,154.235,28600000.0
2009-06-01 02:11:00,154.235,154.235,154.19,154.23,117000000.0
2009-06-01 02:12:00,154.23,154.25,154.215,154.225,73000000.0
2009-06-01 02:13:00,154.23,154.24,154.205,154.21,157000000.0
2009-06-01 02:14:00,154.21,154.21,154.195,154.2,112200000.0
2009-06-01 02:15:00,154.2,154.235,154.2,154.22,121800000.0
2009-06-01 02:16:00,154.21,154.26,154.21,154.215,121800000.0
2009-06-01 02:17:00,154.215,154.23,154.155,154.18,99000000.0
2009-06-01 02:18:00,154.175,154.175,154.14,154.155,110600000.0
2009-06-01 02:19:00,154.155,154.165,154.12,154.125,184400000.0
2009-06-01 02:20:00,154.13,154.15,154.115,154.13,46000000.0
2009-06-01 02:21:00,154.125,154.155,154.125,154.145,70200000.0
2009-06-01 02:22:00,154.14,154.165,154.13,154.155,145600000.0
2009-06-01 02:23:00,154.165,154.205,154.135,154.185,181800000.0
2009-06-01 02:24:00,154.185,154.185,154.13,154.155,344200000.0
2009-06-01 02:25:00,154.15,154.165,154.14,154.165,161000000.0
2009-06-01 02:26:00,154.165,154.165,154.11,154.13,298800000.0
2009-06-01 02:27:00,154.125,154.145,154.105,154.115,148800000.0
2009-06-01 02:28:00,154.115,154.17,154.115,154.17,61400000.0
2009-06-01 02:29:00,154.175,154.195,154.16,154.17,169800000.0
2009-06-01 02:30:00,154.17,154.175,154.07,154.07,274200000.0
2009-06-01 02:31:00,154.065,154.195,154.05,154.195,193200000.0
2009-06-01 02:32:00,154.195,154.22,154.11,154.15,376400000.0
2009-06-01 02:33:00,154.16,154.18,154.14,154.18,89600000.0
2009-06-01 02:34:00,154.17,154.19,154.16,154.18,49600000.0
2009-06-01 02:35:00,154.185,154.205,154.095,154.095,124200000.0
2009-06-01 02:36:00,154.095,154.11,154.06,154.07,185200000.0
2009-06-01 02:37:00,154.07,154.095,154.0,154.005,144600000.0
2009-06-01 02:38:00,154.005,154.05,154.005,154.02,125000000.0
2009-06-01 02:39:00,154.015,154.075,154.0,154.06,205200000.0
2009-06-01 02:40:00,154.06,154.09,154.02,154.055,191600000.0
2009-06-01 02:41:00,154.03,154.17,154.03,154.145,270000000.0
2009-06-01 02:42:00,154.16,154.17,154.045,154.045,240200000.0
2009-06-01 02:43:00,154.04,154.055,154.025,154.04,93800000.0
2009-06-01 02:44:00,154.05,154.05,153.935,153.98,255400000.0
2009-06-01 02:45:00,153.98,154.005,153.87,153.89,372700000.0
2009-06-01 02:46:00,153.89,153.955,153.825,153.865,315600000.0
2009-06-01 02:47:00,153.865,153.915,153.825,153.845,209600000.0
2009-06-01 02:48:00,153.845,153.845,153.72,153.78,218000000.0
2009-06-01 02:49:00,153.775,153.825,153.625,153.69,256600000.0
2009-06-01 02:50:00,153.695,153.715,153.64,153.655,223800000.0
2009-06-01 02:51:00,153.655,153.665,153.53,153.57,300600000.0
2009-06-01 02:52:00,153.575,153.64,153.535,153.535,275800000.0
2009-06-01 02:53:00,153.545,153.64,153.545,153.615,260800000.0
2009-06-01 02:54:00,153.61,153.65,153.52,153.525,473900000.0
2009-06-01 02:55:00,153.52,153.665,153.51,153.66,377156002.0
2009-06-01 02:56:00,153.645,153.66,153.565,153.625,305600000.0
2009-06-01 02:57:00,153.625,153.645,153.6,153.63,192200000.0
2009-06-01 02:58:00,153.62,153.65,153.57,153.6,451700000.0
2009-06-01 02:59:00,153.595,153.65,153.555,153.63,194400001.0
2009-06-01 03:00:00,153.635,153.635,153.475,153.48,462600000.0
2009-06-01 03:01:00,153.475,153.595,153.475,153.58,322600000.0
2009-06-01 03:02:00,153.59,153.675,153.59,153.615,394200000.0
2009-06-01 03:03:00,153.615,153.67,153.595,153.63,408800000.0
2009-06-01 03:04:00,153.645,153.66,153.59,153.62,417400000.0
2009-06-01 03:05:00,153.62,153.65,153.62,153.635,84800000.0
2009-06-01 03:06:00,153.635,153.705,153.6,153.705,272000000.0
2009-06-01 03:07:00,153.705,153.795,153.705,153.795,144200000.0
2009-06-01 03:08:00,153.79,153.815,153.775,153.785,158200000.0
2009-06-01 03:09:00,153.785,153.8,153.76,153.8,90400000.0
2009-06-01 03:10:00,153.795,153.845,153.795,153.845,135800000.0
2009-06-01 03:11:00,153.845,153.87,153.825,153.845,128400000.0
2009-06-01 03:12:00,153.845,153.885,153.775,153.79,188200000.0
2009-06-01 03:13:00,153.795,153.84,153.765,153.79,325600000.0
2009-06-01 03:14:00,153.785,153.835,153.785,153.83,76400000.0
2009-06-01 03:15:00,153.83,153.845,153.82,153.84,87600000.0
2009-06-01 03:16:00,153.845,153.865,153.84,153.855,117000000.0
2009-06-01 03:17:00,153.865,153.865,153.83,153.84,38400000.0
2009-06-01 03:18:00,153.825,154.005,153.825,154.0,212400000.0
2009-06-01 03:19:00,154.0,154.06,153.975,154.005,306800000.0
2009-06-01 03:20:00,154.005,154.01,153.93,153.94,232800000.0
2009-06-01 03:21:00,153.94,153.975,153.9,153.975,73000000.0
2009-06-01 03:22:00,153.975,153.975,153.795,153.805,232400000.0
2009-06-01 03:23:00,153.8,153.835,153.775,153.8,165000000.0
2009-06-01 03:24:00,153.795,153.815,153.765,153.79,135800000.0
2009-06-01 03:25:00,153.775,153.81,153.755,153.775,233600000.0
2009-06-01 03:26:00,153.78,153.78,153.645,153.675,217200000.0
2009-06-01 03:27:00,153.665,153.675,153.545,153.64,182200000.0
2009-06-01 03:28:00,153.645,153.735,153.62,153.705,405800000.0
2009-06-01 03:29:00,153.71,153.73,153.67,153.72,62000000.0
2009-06-01 03:30:00,153.715,153.76,153.685,153.74,228600000.0
2009-06-01 03:31:00,153.74,153.795,153.74,153.795,121400000.0
2009-06-01 03:32:00,153.785,153.83,153.64,153.68,372400000.0
2009-06-01 03:33:00,153.68,153.74,153.665,153.7,154200000.0
2009-06-01 03:34:00,153.7,153.825,153.7,153.765,145600000.0
2009-06-01 03:35:00,153.765,153.77,153.745,153.75,74000000.0
2009-06-01 03:36:00,153.745,153.78,153.725,153.735,63600000.0
2009-06-01 03:37:00,153.73,153.77,153.725,153.765,106600000.0
2009-06-01 03:38:00,153.765,153.765,153.74,153.755,51400000.0
2009-06-01 03:39:00,153.72,153.72,153.67,153.695,170600000.0
2009-06-01 03:40:00,153.69,153.745,153.69,153.735,131400000.0
2009-06-01 03:41:00,153.74,153.745,153.675,153.71,145200000.0
2009-06-01 03:42:00,153.71,153.725,153.67,153.67,43200000.0
2009-06-01 03:43:00,153.68,153.705,153.65,153.69,142400000.0
2009-06-01 03:44:00,153.665,153.665,153.625,153.655,116200000.0
2009-06-01 03:45:00,153.69,153.7,153.645,153.67,91200000.0
2009-06-01 03:46:00,153.7,153.7,153.645,153.68,170000000.0
2009-06-01 03:47:00,153.68,153.68,153.645,153.675,221800000.0
2009-06-01 03:48:00,153.68,153.715,153.675,153.695,115200000.0
2009-06-01 03:49:00,153.71,153.745,153.7,153.735,87800000.0
2009-06-01 03:50:00,153.735,153.755,153.72,153.74,85400000.0
2009-06-01 03:51:00,153.745,153.775,153.705,153.775,205400000.0
2009-06-01 03:52:00,153.765,153.78,153.745,153.77,185000000.0
2009-06-01 03:53:00,153.77,153.86,153.77,153.845,177000000.0
2009-06-01 03:54:00,153.845,153.86,153.835,153.845,52800000.0
2009-06-01 03:55:00,153.82,153.86,153.81,153.86,75000000.0
2009-06-01 03:56:00,153.845,153.94,153.845,153.94,169000000.0
2009-06-01 03:57:00,153.935,153.94,153.79,153.8,147200000.0
2009-06-01 03:58:00,153.8,153.825,153.755,153.775,125000000.0
2009-06-01 03:59:00,153.775,153.795,153.705,153.705,420800000.0
2009-06-01 04:00:00,153.73,153.73,153.7,153.72,66600000.0
2009-06-01 04:01:00,153.725,153.78,153.725,153.78,59600000.0
2009-06-01 04:02:00,153.78,153.82,153.775,153.82,135200000.0
2009-06-01 04:03:00,153.83,153.925,153.8,153.875,211200000.0
2009-06-01 04:04:00,153.875,153.955,153.865,153.865,282400000.0
2009-06-01 04:05:00,153.86,153.865,153.835,153.86,150000000.0
2009-06-01 04:06:00,153.86,153.86,153.84,153.84,22400000.0
2009-06-01 04:07:00,153.84,153.845,153.84,153.845,21200000.0
2009-06-01 04:08:00,153.845,153.87,153.845,153.87,46400000.0
2009-06-01 04:09:00,153.865,153.865,153.835,153.84,44200000.0
2009-06-01 04:10:00,153.835,153.86,153.835,153.85,98800000.0
2009-06-01 04:11:00,153.85,153.865,153.84,153.855,61000000.0
2009-06-01 04:12:00,153.84,153.87,153.83,153.855,64800000.0
2009-06-01 04:13:00,153.855,153.865,153.855,153.855,48200000.0
2009-06-01 04:14:00,153.855,153.875,153.845,153.85,52400000.0
2009-06-01 04:15:00,153.855,153.885,153.85,153.85,169400000.0
2009-06-01 04:16:00,153.85,153.875,153.84,153.86,217000000.0
2009-06-01 04:17:00,153.86,153.875,153.85,153.86,150000000.0
2009-06-01 04:18:00,153.865,153.905,153.865,153.905,49600000.0
2009-06-01 04:19:00,153.905,153.91,153.905,153.91,32600000.0
2009-06-01 04:20:00,153.915,153.945,153.915,153.93,78600000.0
2009-06-01 04:21:00,153.93,153.94,153.93,153.94,16000000.0
2009-06-01 04:22:00,153.94,153.95,153.94,153.95,23400000.0
2009-06-01 04:23:00,153.96,154.04,153.96,154.04,118400000.0
2009-06-01 04:24:00,154.04,154.065,153.99,154.005,198200000.0
2009-06-01 04:25:00,154.005,154.02,153.98,153.99,94400000.0
2009-06-01 04:26:00,153.99,154.0,153.97,153.99,162200000.0
2009-06-01 04:27:00,153.995,154.105,153.995,154.025,94200000.0
2009-06-01 04:28:00,154.005,154.035,153.93,153.945,155200000.0
2009-06-01 04:29:00,153.94,153.98,153.94,153.98,64400000.0
2009-06-01 04:30:00,153.99,154.025,153.975,154.005,332400000.0
2009-06-01 04:31:00,154.005,154.03,153.98,153.98,171000000.0
2009-06-01 04:32:00,153.98,154.01,153.925,154.0,187500000.0
2009-06-01 04:33:00,154.0,154.0,153.915,153.935,113400000.0
2009-06-01 04:34:00,153.94,153.945,153.9,153.94,214600000.0
2009-06-01 04:35:00,153.935,153.935,153.925,153.925,18400000.0
2009-06-01 04:36:00,153.925,153.925,153.865,153.865,108400000.0
2009-06-01 04:37:00,153.865,153.915,153.865,153.915,148000000.0
2009-06-01 04:38:00,153.915,153.98,153.915,153.955,96000000.0
2009-06-01 04:39:00,153.97,154.0,153.96,153.97,38400000.0
2009-06-01 04:40:00,153.97,153.97,153.865,153.905,248000000.0
2009-06-01 04:41:00,153.905,153.94,153.875,153.935,222600000.0
2009-06-01 04:42:00,153.935,153.96,153.935,153.96,35200000.0
2009-06-01 04:43:00,153.96,154.015,153.96,153.995,174800000.0
2009-06-01 04:44:00,153.99,153.995,153.95,153.96,100200000.0
2009-06-01 04:45:00,153.975,153.975,153.95,153.95,106600000.0
2009-06-01 04:46:00,153.955,153.955,153.895,153.925,227000000.0
2009-06-01 04:47:00,153.925,153.94,153.925,153.925,76800000.0
2009-06-01 04:48:00,153.93,153.93,153.92,153.92,38400000.0
2009-06-01 04:49:00,153.915,153.935,153.9,153.92,139200000.0
2009-06-01 04:50:00,153.92,153.93,153.92,153.93,17600000.0
2009-06-01 04:51:00,153.93,153.965,153.91,153.91,150400000.0
2009-06-01 04:52:00,153.92,153.945,153.885,153.89,132600000.0
2009-06-01 04:53:00,153.895,153.915,153.895,153.91,97200000.0
2009-06-01 04:54:00,153.91,153.94,153.91,153.915,91600000.0
2009-06-01 04:55:00,153.915,153.935,153.915,153.935,38400000.0
2009-06-01 04:56:00,153.935,153.955,153.91,153.955,34600000.0
2009-06-01 04:57:00,153.96,153.96,153.885,153.925,133400000.0
2009-06-01 04:58:00,153.925,153.955,153.91,153.91,54800000.0
2009-06-01 04:59:00,153.91,153.91,153.865,153.885,68200000.0
2009-06-01 05:00:00,153.9,153.935,153.895,153.925,270200000.0
2009-06-01 05:01:00,153.935,153.94,153.895,153.94,61200000.0
2009-06-01 05:02:00,153.94,153.97,153.94,153.955,86400000.0
2009-06-01 05:03:00,153.94,153.95,153.915,153.915,19600000.0
2009-06-01 05:04:00,153.9,153.915,153.9,153.91,10000000.0
2009-06-01 05:05:00,153.915,153.95,153.89,153.89,84200000.0
2009-06-01 05:06:00,153.895,153.905,153.895,153.895,20000000.0
2009-06-01 05:07:00,153.895,153.905,153.895,153.905,14400000.0
2009-06-01 05:08:00,153.905,153.945,153.89,153.9,98304008.0
2009-06-01 05:09:00,153.915,153.935,153.91,153.935,56400000.0
2009-06-01 05:10:00,153.975,153.975,153.96,153.975,33400000.0
2009-06-01 05:11:00,153.965,153.975,153.96,153.965,79200000.0
2009-06-01 05:12:00,153.97,153.97,153.955,153.96,16200000.0
2009-06-01 05:13:00,153.96,153.965,153.92,153.93,83400000.0
2009-06-01 05:14:00,153.93,153.93,153.88,153.88,81000000.0
2009-06-01 05:15:00,153.88,153.89,153.85,153.855,165400000.0
2009-06-01 05:16:00,153.85,153.92,153.835,153.91,181800000.0
2009-06-01 05:17:00,153.91,153.91,153.91,153.91,26400000.0
2009-06-01 05:18:00,153.915,153.925,153.885,153.91,44000000.0
2009-06-01 05:19:00,153.91,153.935,153.86,153.86,62200000.0
2009-06-01 05:20:00,153.86,153.89,153.86,153.885,50000000.0
2009-06-01 05:21:00,153.885,153.885,153.85,153.875,37400000.0
2009-06-01 05:22:00,153.875,153.875,153.86,153.86,4800000.0
2009-06-01 05:23:00,153.86,153.865,153.86,153.86,7800000.0
2009-06-01 05:24:00,153.86,153.86,153.845,153.855,24400000.0
2009-06-01 05:25:00,153.825,153.84,153.81,153.835,28200000.0
2009-06-01 05:26:00,153.835,153.85,153.83,153.845,18200000.0
2009-06-01 05:27:00,153.85,153.885,153.82,153.885,149200000.0
2009-06-01 05:28:00,153.885,153.905,153.87,153.875,132800000.0
2009-06-01 05:29:00,153.865,153.87,153.79,153.81,209800000.0
2009-06-01 05:30:00,153.81,153.895,153.81,153.865,186000000.0
2009-06-01 05:31:00,153.86,153.9,153.86,153.88,126200000.0
2009-06-01 05:32:00,153.88,153.89,153.88,153.88,83400000.0
2009-06-01 05:33:00,153.905,153.905,153.87,153.885,49000000.0
2009-06-01 05:34:00,153.88,153.905,153.88,153.89,44400000.0
2009-06-01 05:35:00,153.89,153.895,153.885,153.89,20200000.0
2009-06-01 05:36:00,153.89,153.89,153.87,153.87,23000000.0
2009-06-01 05:37:00,153.87,153.875,153.85,153.875,78400000.0
2009-06-01 05:38:00,153.865,153.91,153.865,153.9,125600000.0
2009-06-01 05:39:00,153.905,153.925,153.895,153.905,129200000.0
2009-06-01 05:40:00,153.92,153.94,153.915,153.93,62400000.0
2009-06-01 05:41:00,153.92,153.925,153.875,153.875,172800000.0
2009-06-01 05:42:00,153.875,153.88,153.855,153.87,135800000.0
2009-06-01 05:43:00,153.87,153.875,153.86,153.865,112600000.0
2009-06-01 05:44:00,153.855,153.9,153.85,153.9,61400000.0
2009-06-01 05:45:00,153.89,153.915,153.875,153.905,235200000.0
2009-06-01 05:46:00,153.915,153.97,153.915,153.97,148800000.0
2009-06-01 05:47:00,153.965,154.005,153.885,153.985,464000000.0
2009-06-01 05:48:00,153.985,154.05,153.985,154.02,225600000.0
2009-06-01 05:49:00,154.025,154.03,153.965,154.01,361200000.0
2009-06-01 05:50:00,154.01,154.05,153.925,153.96,412000000.0
2009-06-01 05:51:00,153.96,153.975,153.83,153.885,331200000.0
2009-06-01 05:52:00,153.895,153.96,153.89,153.96,273600000.0
2009-06-01 05:53:00,153.96,154.025,153.96,154.01,303400000.0
2009-06-01 05:54:00,154.0,154.07,153.97,154.015,223400000.0
2009-06-01 05:55:00,154.045,154.06,154.0,154.035,112000000.0
2009-06-01 05:56:00,154.01,154.01,153.985,153.995,263800000.0
2009-06-01 05:57:00,154.005,154.025,153.98,154.01,196400000.0
2009-06-01 05:58:00,154.015,154.12,154.015,154.115,299200000.0
2009-06-01 05:59:00,154.105,154.125,154.075,154.095,257400000.0
2009-06-01 06:00:00,154.095,154.165,154.09,154.11,243200000.0
2009-06-01 06:01:00,154.11,154.115,154.06,154.06,160800000.0
2009-06-01 06:02:00,154.06,154.06,154.0,154.02,106000000.0
2009-06-01 06:03:00,154.04,154.09,154.03,154.04,139600000.0
2009-06-01 06:04:00,154.045,154.065,154.03,154.05,34600000.0
2009-06-01 06:05:00,154.03,154.055,154.03,154.045,32200000.0
2009-06-01 06:06:00,154.035,154.085,154.035,154.085,58600000.0
2009-06-01 06:07:00,154.105,154.12,154.08,154.1,81800000.0
2009-06-01 06:08:00,154.1,154.105,154.09,154.09,62400000.0
2009-06-01 06:09:00,154.095,154.095,154.04,154.045,167000000.0
2009-06-01 06:10:00,154.045,154.045,154.015,154.015,39600000.0
2009-06-01 06:11:00,154.015,154.05,154.015,154.025,58800000.0
2009-06-01 06:12:00,154.025,154.025,154.005,154.01,36600000.0
2009-06-01 06:13:00,154.01,154.04,154.01,154.04,59200000.0
2009-06-01 06:14:00,154.05,154.05,154.04,154.04,28800000.0
2009-06-01 06:15:00,154.04,154.07,154.04,154.06,74400000.0
2009-06-01 06:16:00,154.055,154.06,154.01,154.01,81600000.0
2009-06-01 06:17:00,154.03,154.035,154.005,154.025,112800000.0
2009-06-01 06:18:00,154.02,154.03,154.0,154.0,189600000.0
2009-06-01 06:19:00,154.0,154.065,154.0,154.055,158200000.0
2009-06-01 06:20:00,154.07,154.08,154.05,154.08,63400000.0
2009-06-01 06:21:00,154.095,154.14,154.08,154.11,162600000.0
2009-06-01 06:22:00,154.11,154.165,154.1,154.165,72000000.0
2009-06-01 06:23:00,154.19,154.225,154.15,154.21,196600000.0
2009-06-01 06:24:00,154.215,154.25,154.175,154.24,163800000.0
2009-06-01 06:25:00,154.235,154.34,154.225,154.335,149600000.0
2009-06-01 06:26:00,154.335,154.345,154.31,154.325,274200000.0
2009-06-01 06:27:00,154.325,154.355,154.32,154.34,106000000.0
2009-06-01 06:28:00,154.345,154.38,154.33,154.375,92800000.0
2009-06-01 06:29:00,154.385,154.475,154.375,154.475,157000000.0
2009-06-01 06:30:00,154.475,154.475,154.405,154.405,188000000.0
2009-06-01 06:31:00,154.41,154.43,154.41,154.43,116200000.0
2009-06-01 06:32:00,154.43,154.43,154.4,154.4,107200000.0
2009-06-01 06:33:00,154.41,154.435,154.305,154.32,318200000.0
2009-06-01 06:34:00,154.35,154.38,154.28,154.29,198000000.0
2009-06-01 06:35:00,154.29,154.33,154.29,154.3,183200000.0
2009-06-01 06:36:00,154.3,154.335,154.295,154.3,197000000.0
2009-06-01 06:37:00,154.3,154.31,154.29,154.305,95600000.0
2009-06-01 06:38:00,154.33,154.34,154.31,154.32,59800000.0
2009-06-01 06:39:00,154.32,154.345,154.295,154.305,108600000.0
2009-06-01 06:40:00,154.305,154.35,154.295,154.325,177800000.0
2009-06-01 06:41:00,154.325,154.335,154.305,154.335,78000000.0
2009-06-01 06:42:00,154.33,154.355,154.315,154.325,29000000.0
2009-06-01 06:43:00,154.32,154.36,154.32,154.36,55400000.0
2009-06-01 06:44:00,154.36,154.4,154.335,154.39,167200000.0
2009-06-01 06:45:00,154.4,154.42,154.365,154.42,61000000.0
2009-06-01 06:46:00,154.39,154.435,154.38,154.435,127800000.0
2009-06-01 06:47:00,154.435,154.47,154.43,154.43,165800000.0
2009-06-01 06:48:00,154.425,154.425,154.365,154.41,215400000.0
2009-06-01 06:49:00,154.41,154.42,154.4,154.415,33400000.0
2009-06-01 06:50:00,154.41,154.425,154.4,154.41,167200000.0
2009-06-01 06:51:00,154.41,154.435,154.385,154.41,204800000.0
2009-06-01 06:52:00,154.41,154.43,154.41,154.425,120200000.0
2009-06-01 06:53:00,154.43,154.485,154.425,154.465,89200000.0
2009-06-01 06:54:00,154.46,154.495,154.46,154.485,209000000.0
2009-06-01 06:55:00,154.47,154.505,154.46,154.505,190800000.0
2009-06-01 06:56:00,154.52,154.565,154.49,154.515,451800000.0
2009-06-01 06:57:00,154.5,154.53,154.49,154.505,126800000.0
2009-06-01 06:58:00,154.52,154.52,154.45,154.45,204000000.0
2009-06-01 06:59:00,154.46,154.5,154.45,154.49,172800000.0
2009-06-01 07:00:00,154.495,154.505,154.455,154.485,187600000.0
2009-06-01 07:01:00,154.47,154.545,154.46,154.485,234200000.0
2009-06-01 07:02:00,154.495,154.515,154.465,154.48,125600000.0
2009-06-01 07:03:00,154.495,154.495,154.425,154.425,73000000.0
2009-06-01 07:04:00,154.435,154.44,154.425,154.44,13000000.0
2009-06-01 07:05:00,154.44,154.44,154.4,154.44,85000000.0
2009-06-01 07:06:00,154.44,154.44,154.43,154.44,12400000.0
2009-06-01 07:07:00,154.44,154.465,154.415,154.445,40400000.0
2009-06-01 07:08:00,154.445,154.45,154.435,154.445,26200000.0
2009-06-01 07:09:00,154.435,154.445,154.4,154.435,134400000.0
2009-06-01 07:10:00,154.44,154.485,154.385,154.425,165652004.0
2009-06-01 07:11:00,154.425,154.43,154.4,154.415,125400000.0
2009-06-01 07:12:00,154.42,154.46,154.415,154.46,63541604.0
2009-06-01 07:13:00,154.46,154.47,154.45,154.455,89600000.0
2009-06-01 07:14:00,154.465,154.465,154.44,154.445,61400000.0
2009-06-01 07:15:00,154.44,154.45,154.42,154.42,96800000.0
2009-06-01 07:16:00,154.42,154.485,154.42,154.47,342400000.0
2009-06-01 07:17:00,154.47,154.495,154.445,154.46,285600000.0
2009-06-01 07:18:00,154.46,154.525,154.445,154.525,301800000.0
2009-06-01 07:19:00,154.51,154.615,154.51,154.535,220841604.0
2009-06-01 07:20:00,154.535,154.54,154.425,154.54,265600000.0
2009-06-01 07:21:00,154.54,154.56,154.495,154.535,303200000.0
2009-06-01 07:22:00,154.535,154.54,154.495,154.535,141800000.0
2009-06-01 07:23:00,154.54,154.655,154.54,154.655,267600000.0
2009-06-01 07:24:00,154.655,154.655,154.555,154.57,255200000.0
2009-06-01 07:25:00,154.565,154.57,154.53,154.56,114600000.0
2009-06-01 07:26:00,154.56,154.57,154.56,154.565,14600000.0
2009-06-01 07:27:00,154.56,154.56,154.515,154.515,148200000.0
2009-06-01 07:28:00,154.515,154.55,154.505,154.54,111400000.0
2009-06-01 07:29:00,154.535,154.57,154.52,154.565,44000000.0
2009-06-01 07:30:00,154.565,154.565,154.495,154.53,95600000.0
2009-06-01 07:31:00,154.53,154.53,154.505,154.505,44800000.0
2009-06-01 07:32:00,154.505,154.515,154.49,154.505,159800000.0
2009-06-01 07:33:00,154.505,154.51,154.45,154.45,122800000.0
2009-06-01 07:34:00,154.46,154.49,154.43,154.43,139200000.0
2009-06-01 07:35:00,154.435,154.435,154.385,154.425,133200000.0
2009-06-01 07:36:00,154.41,154.425,154.38,154.425,86400000.0
2009-06-01 07:37:00,154.425,154.44,154.41,154.42,92420802.0
2009-06-01 07:38:00,154.42,154.49,154.42,154.45,172600000.0
2009-06-01 07:39:00,154.445,154.47,154.44,154.47,139600000.0
2009-06-01 07:40:00,154.465,154.5,154.44,154.445,237000000.0
2009-06-01 07:41:00,154.455,154.53,154.45,154.525,167000000.0
2009-06-01 07:42:00,154.54,154.555,154.52,154.54,70600000.0
2009-06-01 07:43:00,154.54,154.56,154.515,154.525,109200000.0
2009-06-01 07:44:00,154.53,154.55,154.525,154.54,135200000.0
2009-06-01 07:45:00,154.545,154.59,154.525,154.55,97200000.0
2009-06-01 07:46:00,154.55,154.55,154.49,154.5,154600000.0
2009-06-01 07:47:00,154.5,154.5,154.485,154.485,27200000.0
2009-06-01 07:48:00,154.47,154.5,154.46,154.495,38400000.0
2009-06-01 07:49:00,154.485,154.5,154.425,154.425,62600000.0
2009-06-01 07:50:00,154.43,154.435,154.355,154.365,99600000.0
2009-06-01 07:51:00,154.37,154.39,154.35,154.37,103400000.0
2009-06-01 07:52:00,154.375,154.39,154.365,154.39,31200000.0
2009-06-01 07:53:00,154.395,154.41,154.36,154.385,105600000.0
2009-06-01 07:54:00,154.38,154.38,154.325,154.36,93000000.0
2009-06-01 07:55:00,154.36,154.43,154.36,154.405,156800000.0
2009-06-01 07:56:00,154.405,154.42,154.335,154.34,110800000.0
2009-06-01 07:57:00,154.325,154.365,154.29,154.335,79000000.0
2009-06-01 07:58:00,154.335,154.34,154.305,154.335,75000000.0
2009-06-01 07:59:00,154.325,154.365,154.325,154.355,59400000.0
2009-06-01 08:00:00,154.365,154.4,154.335,154.36,111400000.0
2009-06-01 08:01:00,154.36,154.36,154.33,154.36,84400000.0
2009-06-01 08:02:00,154.345,154.36,154.29,154.3,76200000.0
2009-06-01 08:03:00,154.305,154.315,154.245,154.245,207400000.0
2009-06-01 08:04:00,154.25,154.29,154.225,154.225,144800000.0
2009-06-01 08:05:00,154.225,154.285,154.2,154.285,119600000.0
2009-06-01 08:06:00,154.29,154.29,154.245,154.25,109200000.0
2009-06-01 08:07:00,154.245,154.245,154.165,154.18,172800000.0
2009-06-01 08:08:00,154.175,154.205,154.15,154.195,223600000.0
2009-06-01 08:09:00,154.195,154.23,154.185,154.23,249800000.0
2009-06-01 08:10:00,154.24,154.25,154.195,154.23,611800000.0
2009-06-01 08:11:00,154.23,154.28,154.205,154.27,545200000.0
2009-06-01 08:12:00,154.265,154.405,154.265,154.385,416800000.0
2009-06-01 08:13:00,154.385,154.475,154.385,154.42,508800000.0
2009-06-01 08:14:00,154.415,154.445,154.38,154.415,421800000.0
2009-06-01 08:15:00,154.415,154.48,154.41,154.455,171200000.0
2009-06-01 08:16:00,154.46,154.505,154.46,154.485,197600000.0
2009-06-01 08:17:00,154.475,154.58,154.475,154.565,494400000.0
2009-06-01 08:18:00,154.565,154.57,154.465,154.465,371200000.0
2009-06-01 08:19:00,154.48,154.575,154.47,154.57,347000000.0
2009-06-01 08:20:00,154.565,154.62,154.565,154.6,346200000.0
2009-06-01 08:21:00,154.6,154.62,154.55,154.56,484200000.0
2009-06-01 08:22:00,154.57,154.575,154.495,154.5,339400000.0
2009-06-01 08:23:00,154.5,154.53,154.47,154.505,281800000.0
2009-06-01 08:24:00,154.51,154.575,154.475,154.565,165400000.0
2009-06-01 08:25:00,154.57,154.58,154.465,154.475,264800000.0
2009-06-01 08:26:00,154.475,154.505,154.445,154.46,156800000.0
2009-06-01 08:27:00,154.46,154.53,154.46,154.47,393000000.0
2009-06-01 08:28:00,154.47,154.48,154.42,154.43,405400000.0
2009-06-01 08:29:00,154.43,154.43,154.325,154.335,315200000.0
2009-06-01 08:30:00,154.34,154.35,154.255,154.335,155000000.0
2009-06-01 08:31:00,154.35,154.41,154.335,154.34,196800000.0
2009-06-01 08:32:00,154.34,154.365,154.31,154.335,355200000.0
2009-06-01 08:33:00,154.335,154.365,154.275,154.31,228000000.0
2009-06-01 08:34:00,154.305,154.38,154.29,154.38,210800000.0
2009-06-01 08:35:00,154.39,154.47,154.385,154.405,318600000.0
2009-06-01 08:36:00,154.405,154.46,154.4,154.44,192400000.0
2009-06-01 08:37:00,154.43,154.52,154.4,154.4,211800000.0
2009-06-01 08:38:00,154.4,154.42,154.37,154.4,172800000.0
2009-06-01 08:39:00,154.385,154.415,154.38,154.415,163600000.0
2009-06-01 08:40:00,154.405,154.47,154.405,154.47,202600000.0
2009-06-01 08:41:00,154.48,154.51,154.47,154.48,260000000.0
2009-06-01 08:42:00,154.48,154.555,154.47,154.525,283600000.0
2009-06-01 08:43:00,154.525,154.525,154.465,154.48,227400000.0
2009-06-01 08:44:00,154.48,154.48,154.425,154.435,193800000.0
2009-06-01 08:45:00,154.435,154.485,154.395,154.44,345200000.0
2009-06-01 08:46:00,154.45,154.455,154.41,154.435,345800000.0
2009-06-01 08:47:00,154.435,154.475,154.435,154.435,264600000.0
2009-06-01 08:48:00,154.435,154.52,154.41,154.52,565800000.0
2009-06-01 08:49:00,154.52,154.585,154.465,154.545,497400000.0
2009-06-01 08:50:00,154.54,154.785,154.535,154.785,496600000.0
2009-06-01 08:51:00,154.79,154.83,154.735,154.83,234800000.0
2009-06-01 08:52:00,154.84,154.845,154.76,154.78,263200000.0
2009-06-01 08:53:00,154.78,154.87,154.735,154.77,335400000.0
2009-06-01 08:54:00,154.775,154.805,154.625,154.655,260000000.0
2009-06-01 08:55:00,154.66,154.71,154.585,154.635,314200000.0
2009-06-01 08:56:00,154.645,154.645,154.53,154.565,308600000.0
2009-06-01 08:57:00,154.57,154.66,154.55,154.66,170400000.0
2009-06-01 08:58:00,154.66,154.76,154.56,154.56,173600000.0
2009-06-01 08:59:00,154.59,154.715,154.57,154.645,231400000.0
2009-06-01 09:00:00,154.65,154.785,154.645,154.735,210000000.0
2009-06-01 09:01:00,154.72,154.725,154.58,154.625,190400000.0
2009-06-01 09:02:00,154.605,154.62,154.51,154.515,212200000.0
2009-06-01 09:03:00,154.52,154.525,154.45,154.475,168600000.0
2009-06-01 09:04:00,154.465,154.62,154.465,154.62,170800000.0
2009-06-01 09:05:00,154.62,154.71,154.59,154.665,217600000.0
2009-06-01 09:06:00,154.665,154.835,154.655,154.765,195200000.0
2009-06-01 09:07:00,154.765,154.87,154.71,154.85,249400000.0
2009-06-01 09:08:00,154.85,154.89,154.825,154.83,160400000.0
2009-06-01 09:09:00,154.81,154.85,154.755,154.79,202000000.0
2009-06-01 09:10:00,154.79,154.985,154.79,154.905,205000000.0
2009-06-01 09:11:00,154.915,154.92,154.805,154.855,204000000.0
2009-06-01 09:12:00,154.855,154.885,154.725,154.825,244600000.0
2009-06-01 09:13:00,154.84,154.9,154.795,154.805,236000000.0
2009-06-01 09:14:00,154.82,154.86,154.785,154.79,272000000.0
2009-06-01 09:15:00,154.775,154.955,154.77,154.955,274850000.0
2009-06-01 09:16:00,154.96,154.96,154.815,154.86,173800000.0
2009-06-01 09:17:00,154.86,154.865,154.825,154.855,147400000.0
2009-06-01 09:18:00,154.865,154.87,154.785,154.81,102800000.0
2009-06-01 09:19:00,154.805,154.84,154.805,154.815,101600000.0
2009-06-01 09:20:00,154.805,154.86,154.77,154.84,198800000.0
2009-06-01 09:21:00,154.85,154.925,154.74,154.92,289000000.0
2009-06-01 09:22:00,154.92,154.92,154.88,154.89,229400000.0
2009-06-01 09:23:00,154.89,154.905,154.805,154.895,240600000.0
2009-06-01 09:24:00,154.895,154.96,154.88,154.88,176600000.0
2009-06-01 09:25:00,154.89,154.975,154.885,154.93,201000000.0
2009-06-01 09:26:00,154.945,155.01,154.915,154.94,266800000.0
2009-06-01 09:27:00,154.94,155.03,154.94,155.015,263200000.0
2009-06-01 09:28:00,155.02,155.035,154.965,154.985,222200000.0
2009-06-01 09:29:00,154.98,155.06,154.84,154.87,247400000.0
2009-06-01 09:30:00,154.87,155.12,154.87,155.115,227050000.0
2009-06-01 09:31:00,155.1,155.14,155.06,155.095,273600000.0
2009-06-01 09:32:00,155.095,155.115,155.07,155.095,292400000.0
2009-06-01 09:33:00,155.09,155.135,155.03,155.03,328600000.0
2009-06-01 09:34:00,155.03,155.195,155.03,155.185,244000000.0
2009-06-01 09:35:00,155.175,155.2,155.125,155.16,241800000.0
2009-06-01 09:36:00,155.155,155.2,155.135,155.18,250000000.0
2009-06-01 09:37:00,155.18,155.215,155.16,155.16,218300000.0
2009-06-01 09:38:00,155.155,155.16,155.085,155.105,184200000.0
2009-06-01 09:39:00,155.105,155.105,154.91,154.945,226800000.0
2009-06-01 09:40:00,154.955,155.05,154.93,155.02,228800000.0
2009-06-01 09:41:00,155.01,155.045,154.98,155.03,192000000.0
2009-06-01 09:42:00,155.03,155.205,155.03,155.11,290600000.0
2009-06-01 09:43:00,155.115,155.275,155.11,155.275,196650000.0
2009-06-01 09:44:00,155.275,155.295,155.15,155.155,217200000.0
2009-06-01 09:45:00,155.145,155.21,155.135,155.19,179800000.0
2009-06-01 09:46:00,155.19,155.275,155.165,155.26,261600000.0
2009-06-01 09:47:00,155.27,155.27,155.185,155.22,236000000.0
2009-06-01 09:48:00,155.205,155.21,155.16,155.175,205000000.0
2009-06-01 09:49:00,155.175,155.18,155.055,155.1,192000000.0
2009-06-01 09:50:00,155.1,155.125,155.045,155.045,126200000.0
2009-06-01 09:51:00,155.045,155.095,155.04,155.045,135800000.0
2009-06-01 09:52:00,155.04,155.11,155.04,155.075,165600000.0
2009-06-01 09:53:00,155.075,155.105,155.035,155.095,175400000.0
2009-06-01 09:54:00,155.095,155.095,155.04,155.04,268800000.0
2009-06-01 09:55:00,155.04,155.14,155.04,155.14,194200000.0
2009-06-01 09:56:00,155.15,155.175,155.07,155.105,174200000.0
2009-06-01 09:57:00,155.1,155.135,155.08,155.1,129000000.0
2009-06-01 09:58:00,155.1,155.16,155.085,155.155,148600000.0
2009-06-01 09:59:00,155.155,155.19,155.135,155.145,123600000.0
2009-06-01 10:00:00,155.14,155.235,155.14,155.235,226200000.0
2009-06-01 10:01:00,155.23,155.32,155.23,155.26,215400000.0
2009-06-01 10:02:00,155.26,155.26,155.185,155.215,204600000.0
2009-06-01 10:03:00,155.215,155.215,155.16,155.16,208200000.0
2009-06-01 10:04:00,155.16,155.18,155.135,155.14,141000000.0
2009-06-01 10:05:00,155.14,155.18,155.135,155.155,143000000.0
2009-06-01 10:06:00,155.16,155.29,155.155,155.25,210400000.0
2009-06-01 10:07:00,155.245,155.34,155.245,155.31,228400000.0
2009-06-01 10:08:00,155.31,155.4,155.25,155.37,294200000.0
2009-06-01 10:09:00,155.37,155.445,155.355,155.385,255200000.0
2009-06-01 10:10:00,155.4,155.4,155.3,155.3,206800000.0
2009-06-01 10:11:00,155.3,155.325,155.22,155.23,153400000.0
2009-06-01 10:12:00,155.245,155.285,155.18,155.18,200800000.0
2009-06-01 10:13:00,155.18,155.22,155.08,155.155,231100000.0
2009-06-01 10:14:00,155.15,155.275,155.15,155.225,251200000.0
2009-06-01 10:15:00,155.225,155.4,155.225,155.38,299200000.0
2009-06-01 10:16:00,155.41,155.515,155.36,155.47,301200000.0
2009-06-01 10:17:00,155.48,155.48,155.38,155.385,302399999.0
2009-06-01 10:18:00,155.38,155.435,155.375,155.42,313000000.0
2009-06-01 10:19:00,155.415,155.5,155.375,155.415,386000000.0
2009-06-01 10:20:00,155.415,155.45,155.375,155.39,215400000.0
2009-06-01 10:21:00,155.39,155.39,155.3,155.33,264600000.0
2009-06-01 10:22:00,155.33,155.405,155.31,155.36,202200000.0
2009-06-01 10:23:00,155.365,155.43,155.34,155.395,135600000.0
2009-06-01 10:24:00,155.395,155.415,155.25,155.3,169600000.0
2009-06-01 10:25:00,155.305,155.335,155.215,155.26,179400000.0
2009-06-01 10:26:00,155.26,155.26,155.23,155.24,88400000.0
2009-06-01 10:27:00,155.245,155.26,155.19,155.24,176600000.0
2009-06-01 10:28:00,155.24,155.33,155.19,155.325,237800000.0
2009-06-01 10:29:00,155.325,155.325,155.18,155.21,227800000.0
2009-06-01 10:30:00,155.215,155.28,155.195,155.255,194600000.0
2009-06-01 10:31:00,155.255,155.26,155.215,155.24,138000000.0
2009-06-01 10:32:00,155.24,155.28,155.23,155.24,146600000.0
2009-06-01 10:33:00,155.24,155.275,155.22,155.24,147800000.0
2009-06-01 10:34:00,155.24,155.24,155.135,155.185,283600000.0
2009-06-01 10:35:00,155.185,155.195,155.15,155.165,191800000.0
2009-06-01 10:36:00,155.155,155.17,155.115,155.13,209000000.0
2009-06-01 10:37:00,155.135,155.26,155.09,155.1,236800000.0
2009-06-01 10:38:00,155.095,155.135,155.085,155.095,229000000.0
2009-06-01 10:39:00,155.1,155.145,155.075,155.09,216000000.0
2009-06-01 10:40:00,155.095,155.125,155.065,155.125,151400000.0
2009-06-01 10:41:00,155.125,155.145,155.06,155.065,249600000.0
2009-06-01 10:42:00,155.08,155.085,154.99,154.995,186600000.0
2009-06-01 10:43:00,154.995,155.105,154.995,155.085,210600000.0
2009-06-01 10:44:00,155.08,155.1,155.02,155.09,106000000.0
2009-06-01 10:45:00,155.095,155.105,154.99,155.02,139200000.0
2009-06-01 10:46:00,155.02,155.045,154.885,154.94,180000000.0
2009-06-01 10:47:00,154.94,154.975,154.895,154.95,183600000.0
2009-06-01 10:48:00,154.95,154.955,154.88,154.915,155600000.0
2009-06-01 10:49:00,154.9,154.96,154.885,154.95,209800000.0
2009-06-01 10:50:00,154.95,154.96,154.935,154.94,140200000.0
2009-06-01 10:51:00,154.94,154.95,154.87,154.895,117400000.0
2009-06-01 10:52:00,154.895,154.96,154.885,154.885,212600000.0
2009-06-01 10:53:00,154.885,154.91,154.865,154.885,180400000.0
2009-06-01 10:54:00,154.885,154.895,154.815,154.815,153200000.0
2009-06-01 10:55:00,154.825,154.83,154.765,154.785,186000000.0
2009-06-01 10:56:00,154.79,154.825,154.74,154.75,119400000.0
2009-06-01 10:57:00,154.75,154.785,154.71,154.72,171600000.0
2009-06-01 10:58:00,154.725,154.78,154.67,154.765,214000000.0
2009-06-01 10:59:00,154.765,154.765,154.72,154.74,134600000.0
2009-06-01 11:00:00,154.745,154.805,154.725,154.785,182800000.0
2009-06-01 11:01:00,154.785,154.84,154.74,154.835,199200000.0
2009-06-01 11:02:00,154.835,154.995,154.795,154.995,256600000.0
2009-06-01 11:03:00,154.995,155.02,154.95,155.01,229400000.0
2009-06-01 11:04:00,155.01,155.05,154.93,154.995,230200000.0
2009-06-01 11:05:00,154.98,155.045,154.97,155.015,142200000.0
2009-06-01 11:06:00,155.025,155.085,155.015,155.075,145200000.0
2009-06-01 11:07:00,155.075,155.135,155.06,155.095,170400000.0
2009-06-01 11:08:00,155.105,155.145,155.1,155.11,122400000.0
2009-06-01 11:09:00,155.11,155.11,155.015,155.015,257400000.0
2009-06-01 11:10:00,155.015,155.055,155.005,155.05,224000000.0
2009-06-01 11:11:00,155.05,155.07,155.015,155.04,194000000.0
2009-06-01 11:12:00,155.045,155.17,155.045,155.12,140600000.0
2009-06-01 11:13:00,155.125,155.125,155.05,155.07,282800000.0
2009-06-01 11:14:00,155.07,155.165,155.05,155.14,268400000.0
2009-06-01 11:15:00,155.14,155.225,155.13,155.17,259600000.0
2009-06-01 11:16:00,155.175,155.195,155.105,155.13,198400000.0
2009-06-01 11:17:00,155.125,155.135,155.08,155.095,268600000.0
2009-06-01 11:18:00,155.095,155.1,155.09,155.095,155000000.0
2009-06-01 11:19:00,155.095,155.12,155.065,155.12,178800000.0
2009-06-01 11:20:00,155.13,155.145,155.005,155.03,391800000.0
2009-06-01 11:21:00,155.03,155.045,154.895,154.935,296300000.0
2009-06-01 11:22:00,154.935,154.96,154.91,154.94,163200000.0
2009-06-01 11:23:00,154.94,154.975,154.895,154.9,232400000.0
2009-06-01 11:24:00,154.9,154.975,154.89,154.96,144800000.0
2009-06-01 11:25:00,154.96,154.975,154.92,154.94,77800000.0
2009-06-01 11:26:00,154.93,154.93,154.9,154.92,151400000.0
2009-06-01 11:27:00,154.92,154.945,154.89,154.93,306800000.0
2009-06-01 11:28:00,154.925,155.0,154.925,154.99,192200000.0
2009-06-01 11:29:00,154.975,154.975,154.9,154.94,229800000.0
2009-06-01 11:30:00,154.93,154.955,154.83,154.85,317800000.0
2009-06-01 11:31:00,154.85,154.895,154.82,154.875,323600000.0
2009-06-01 11:32:00,154.875,154.89,154.84,154.875,177200000.0
2009-06-01 11:33:00,154.88,154.91,154.86,154.905,184200000.0
2009-06-01 11:34:00,154.905,155.07,154.905,155.07,334200000.0
2009-06-01 11:35:00,155.055,155.075,155.02,155.02,167800000.0
2009-06-01 11:36:00,155.02,155.02,154.99,155.015,79600000.0
2009-06-01 11:37:00,155.015,155.015,154.965,154.975,149800000.0
2009-06-01 11:38:00,154.985,155.065,154.98,155.065,139600000.0
2009-06-01 11:39:00,155.065,155.09,155.055,155.06,179200000.0
2009-06-01 11:40:00,155.07,155.095,155.055,155.06,129000000.0
2009-06-01 11:41:00,155.065,155.08,155.03,155.06,120600000.0
2009-06-01 11:42:00,155.065,155.065,154.985,155.0,214600000.0
2009-06-01 11:43:00,155.0,155.03,154.995,155.005,160800000.0
2009-06-01 11:44:00,155.005,155.075,154.985,155.06,272400000.0
2009-06-01 11:45:00,155.05,155.065,155.005,155.055,261800000.0
2009-06-01 11:46:00,155.065,155.165,155.045,155.11,315800000.0
2009-06-01 11:47:00,155.115,155.135,155.035,155.12,252200000.0
2009-06-01 11:48:00,155.115,155.14,155.035,155.075,243600000.0
2009-06-01 11:49:00,155.075,155.14,155.045,155.075,361000000.0
2009-06-01 11:50:00,155.065,155.08,154.995,155.035,285000000.0
2009-06-01 11:51:00,155.02,155.045,154.985,155.015,176000000.0
2009-06-01 11:52:00,155.01,155.045,155.005,155.025,202800000.0
2009-06-01 11:53:00,155.025,155.025,154.955,154.995,184800000.0
2009-06-01 11:54:00,154.995,155.035,154.98,154.98,222400000.0
2009-06-01 11:55:00,154.99,155.015,154.96,154.97,242400000.0
2009-06-01 11:56:00,154.97,154.97,154.845,154.86,203600000.0
2009-06-01 11:57:00,154.86,154.905,154.84,154.88,379400000.0
2009-06-01 11:58:00,154.88,154.9,154.87,154.895,56400000.0
2009-06-01 11:59:00,154.89,154.94,154.89,154.895,215400000.0
2009-06-01 12:00:00,154.9,154.925,154.895,154.91,162200000.0
2009-06-01 12:01:00,154.935,154.96,154.905,154.935,408800000.0
2009-06-01 12:02:00,154.945,155.16,154.945,155.155,220400000.0
2009-06-01 12:03:00,155.15,155.15,155.045,155.055,204400000.0
2009-06-01 12:04:00,155.07,155.11,155.05,155.07,185800000.0
2009-06-01 12:05:00,155.07,155.085,155.04,155.065,297400000.0
2009-06-01 12:06:00,155.06,155.09,155.045,155.045,314400000.0
2009-06-01 12:07:00,155.055,155.1,155.03,155.04,317200000.0
2009-06-01 12:08:00,155.04,155.085,155.04,155.075,111000000.0
2009-06-01 12:09:00,155.075,155.085,155.035,155.04,191000000.0
2009-06-01 12:10:00,155.04,155.15,155.04,155.15,250399999.0
2009-06-01 12:11:00,155.165,155.17,154.985,155.01,266000000.0
2009-06-01 12:12:00,155.0,155.02,154.96,154.965,319600000.0
2009-06-01 12:13:00,154.97,155.01,154.965,155.005,306800000.0
2009-06-01 12:14:00,155.005,155.025,154.97,155.005,372600000.0
2009-06-01 12:15:00,155.0,155.095,155.0,155.09,299800000.0
2009-06-01 12:16:00,155.09,155.11,155.055,155.065,328000000.0
2009-06-01 12:17:00,155.065,155.175,155.03,155.175,201000000.0
2009-06-01 12:18:00,155.175,155.21,155.15,155.195,239800000.0
2009-06-01 12:19:00,155.195,155.2,155.13,155.155,205200000.0
2009-06-01 12:20:00,155.155,155.23,155.145,155.195,336800000.0
2009-06-01 12:21:00,155.19,155.22,155.17,155.19,151200000.0
2009-06-01 12:22:00,155.185,155.2,155.16,155.2,41600000.0
2009-06-01 12:23:00,155.19,155.235,155.175,155.235,92800000.0
2009-06-01 12:24:00,155.245,155.265,155.19,155.195,147600000.0
2009-06-01 12:25:00,155.19,155.245,155.16,155.2,195200000.0
2009-06-01 12:26:00,155.2,155.235,155.19,155.205,108400000.0
2009-06-01 12:27:00,155.205,155.215,155.19,155.195,113600000.0
2009-06-01 12:28:00,155.195,155.24,155.195,155.225,160200000.0
2009-06-01 12:29:00,155.225,155.235,155.12,155.22,363400000.0
2009-06-01 12:30:00,155.22,155.23,155.175,155.21,318600000.0
2009-06-01 12:31:00,155.19,155.2,155.165,155.185,146000000.0
2009-06-01 12:32:00,155.18,155.23,155.175,155.215,120200000.0
2009-06-01 12:33:00,155.215,155.27,155.195,155.245,228000000.0
2009-06-01 12:34:00,155.245,155.28,155.22,155.22,303000000.0
2009-06-01 12:35:00,155.22,155.235,155.175,155.18,295800000.0
2009-06-01 12:36:00,155.175,155.18,155.105,155.115,241600000.0
2009-06-01 12:37:00,155.115,155.13,155.075,155.11,300800000.0
2009-06-01 12:38:00,155.11,155.18,155.11,155.175,189200000.0
2009-06-01 12:39:00,155.18,155.185,155.15,155.18,113600000.0
2009-06-01 12:40:00,155.18,155.205,155.155,155.2,207400000.0
2009-06-01 12:41:00,155.2,155.2,155.155,155.19,220800000.0
2009-06-01 12:42:00,155.19,155.235,155.165,155.21,171800000.0
2009-06-01 12:43:00,155.21,155.28,155.21,155.265,165000000.0
2009-06-01 12:44:00,155.26,155.295,155.245,155.275,117000000.0
2009-06-01 12:45:00,155.275,155.28,155.205,155.21,378400000.0
2009-06-01 12:46:00,155.215,155.22,155.125,155.125,393400000.0
2009-06-01 12:47:00,155.155,155.16,155.115,155.12,480800000.0
2009-06-01 12:48:00,155.125,155.17,155.125,155.155,302400000.0
2009-06-01 12:49:00,155.15,155.165,155.135,155.145,258400000.0
2009-06-01 12:50:00,155.145,155.165,155.13,155.16,148400000.0
2009-06-01 12:51:00,155.155,155.21,155.155,155.21,121000000.0
2009-06-01 12:52:00,155.205,155.205,155.15,155.16,189800000.0
2009-06-01 12:53:00,155.15,155.165,155.145,155.145,61400000.0
2009-06-01 12:54:00,155.15,155.18,155.125,155.15,213600000.0
2009-06-01 12:55:00,155.16,155.185,155.16,155.18,218000000.0
2009-06-01 12:56:00,155.19,155.22,155.165,155.22,269200000.0
2009-06-01 12:57:00,155.22,155.225,155.17,155.21,230600000.0
2009-06-01 12:58:00,155.195,155.225,155.175,155.175,197400000.0
2009-06-01 12:59:00,155.175,155.195,155.175,155.18,76200000.0
2009-06-01 13:00:00,155.18,155.23,155.17,155.215,257400000.0
2009-06-01 13:01:00,155.215,155.235,155.21,155.21,162400000.0
2009-06-01 13:02:00,155.21,155.26,155.21,155.25,193600000.0
2009-06-01 13:03:00,155.25,155.265,155.235,155.26,397200001.0
2009-06-01 13:04:00,155.26,155.315,155.26,155.28,427000000.0
2009-06-01 13:05:00,155.27,155.27,155.18,155.205,345800000.0
2009-06-01 13:06:00,155.21,155.23,155.165,155.175,120200000.0
2009-06-01 13:07:00,155.19,155.21,155.17,155.18,152600000.0
2009-06-01 13:08:00,155.195,155.215,155.15,155.16,148200000.0
2009-06-01 13:09:00,155.175,155.2,155.165,155.2,63800000.0
2009-06-01 13:10:00,155.2,155.215,155.18,155.19,241000000.0
2009-06-01 13:11:00,155.19,155.21,155.165,155.21,199000000.0
2009-06-01 13:12:00,155.21,155.22,155.16,155.22,108400000.0
2009-06-01 13:13:00,155.22,155.22,155.185,155.19,144600000.0
2009-06-01 13:14:00,155.19,155.2,155.1,155.13,232600000.0
2009-06-01 13:15:00,155.13,155.13,154.955,155.015,286600000.0
2009-06-01 13:16:00,155.015,155.07,154.995,155.02,254200000.0
2009-06-01 13:17:00,155.02,155.02,154.9,154.915,312800000.0
2009-06-01 13:18:00,154.91,155.115,154.91,155.055,184600000.0
2009-06-01 13:19:00,155.05,155.105,155.05,155.1,53800000.0
2009-06-01 13:20:00,155.1,155.145,155.08,155.08,108800000.0
2009-06-01 13:21:00,155.085,155.12,155.075,155.11,77800000.0
2009-06-01 13:22:00,155.115,155.185,155.115,155.165,172400000.0
2009-06-01 13:23:00,155.165,155.2,155.09,155.155,148800000.0
2009-06-01 13:24:00,155.145,155.215,155.12,155.215,147600000.0
2009-06-01 13:25:00,155.205,155.215,155.17,155.18,50400000.0
2009-06-01 13:26:00,155.18,155.215,155.18,155.195,58400000.0
2009-06-01 13:27:00,155.195,155.21,155.195,155.195,49200000.0
2009-06-01 13:28:00,155.18,155.295,155.18,155.295,98000000.0
2009-06-01 13:29:00,155.295,155.425,155.29,155.4,184400000.0
2009-06-01 13:30:00,155.4,155.4,155.28,155.29,198200000.0
2009-06-01 13:31:00,155.295,155.42,155.29,155.405,146400000.0
2009-06-01 13:32:00,155.4,155.41,155.265,155.27,199200000.0
2009-06-01 13:33:00,155.27,155.29,155.13,155.16,183200000.0
2009-06-01 13:34:00,155.15,155.285,155.14,155.275,359000000.0
2009-06-01 13:35:00,155.28,155.28,155.205,155.205,190000000.0
2009-06-01 13:36:00,155.215,155.305,155.215,155.235,376200000.0
2009-06-01 13:37:00,155.25,155.31,155.21,155.31,290400000.0
2009-06-01 13:38:00,155.31,155.335,155.275,155.28,221000000.0
2009-06-01 13:39:00,155.28,155.315,155.235,155.25,197200000.0
2009-06-01 13:40:00,155.25,155.29,155.235,155.275,414600000.0
2009-06-01 13:41:00,155.275,155.285,155.17,155.17,208600000.0
2009-06-01 13:42:00,155.17,155.24,155.145,155.23,213600000.0
2009-06-01 13:43:00,155.24,155.27,155.205,155.22,163200000.0
2009-06-01 13:44:00,155.205,155.24,155.185,155.215,201200000.0
2009-06-01 13:45:00,155.225,155.25,155.17,155.205,319800000.0
2009-06-01 13:46:00,155.2,155.34,155.19,155.33,187200000.0
2009-06-01 13:47:00,155.325,155.345,155.265,155.31,271800000.0
2009-06-01 13:48:00,155.29,155.325,155.28,155.315,88000000.0
2009-06-01 13:49:00,155.32,155.355,155.305,155.335,110600000.0
2009-06-01 13:50:00,155.35,155.41,155.35,155.4,165400000.0
2009-06-01 13:51:00,155.41,155.475,155.38,155.47,128400000.0
2009-06-01 13:52:00,155.455,155.475,155.43,155.465,93400000.0
2009-06-01 13:53:00,155.47,155.485,155.39,155.395,187200000.0
2009-06-01 13:54:00,155.39,155.41,155.375,155.385,107600000.0
2009-06-01 13:55:00,155.395,155.455,155.39,155.41,126200000.0
2009-06-01 13:56:00,155.42,155.555,155.42,155.525,183800000.0
2009-06-01 13:57:00,155.525,155.525,155.41,155.43,99600000.0
2009-06-01 13:58:00,155.44,155.44,155.41,155.43,95800000.0
2009-06-01 13:59:00,155.425,155.43,155.405,155.415,136800000.0
2009-06-01 14:00:00,155.405,155.45,155.39,155.435,205800000.0
2009-06-01 14:01:00,155.43,155.445,155.375,155.4,206800000.0
2009-06-01 14:02:00,155.41,155.435,155.365,155.395,167600000.0
2009-06-01 14:03:00,155.395,155.42,155.375,155.405,91400000.0
2009-06-01 14:04:00,155.4,155.405,155.315,155.36,194400000.0
2009-06-01 14:05:00,155.36,155.42,155.33,155.37,283400000.0
2009-06-01 14:06:00,155.35,155.385,155.325,155.345,172600000.0
2009-06-01 14:07:00,155.345,155.365,155.25,155.35,232000000.0
2009-06-01 14:08:00,155.335,155.335,155.23,155.255,297600000.0
2009-06-01 14:09:00,155.25,155.295,155.21,155.27,266200000.0
2009-06-01 14:10:00,155.27,155.325,155.26,155.285,276800000.0
2009-06-01 14:11:00,155.29,155.325,155.275,155.31,205200000.0
2009-06-01 14:12:00,155.31,155.35,155.3,155.3,161000000.0
2009-06-01 14:13:00,155.3,155.315,155.295,155.31,42800000.0
2009-06-01 14:14:00,155.315,155.385,155.295,155.385,104400000.0
2009-06-01 14:15:00,155.385,155.445,155.37,155.435,237600000.0
2009-06-01 14:16:00,155.44,155.515,155.425,155.51,189800000.0
2009-06-01 14:17:00,155.505,155.56,155.495,155.56,164200000.0
2009-06-01 14:18:00,155.565,155.59,155.53,155.53,306000000.0
2009-06-01 14:19:00,155.53,155.555,155.5,155.545,305200000.0
2009-06-01 14:20:00,155.545,155.645,155.545,155.615,323000000.0
2009-06-01 14:21:00,155.615,155.615,155.54,155.54,190400000.0
2009-06-01 14:22:00,155.54,155.6,155.54,155.57,106600000.0
2009-06-01 14:23:00,155.57,155.575,155.52,155.53,82000000.0
2009-06-01 14:24:00,155.53,155.585,155.515,155.54,149200000.0
2009-06-01 14:25:00,155.54,155.575,155.54,155.565,93400000.0
2009-06-01 14:26:00,155.565,155.6,155.53,155.535,132800000.0
2009-06-01 14:27:00,155.545,155.59,155.51,155.585,303600000.0
2009-06-01 14:28:00,155.575,155.6,155.54,155.585,78600000.0
2009-06-01 14:29:00,155.595,155.6,155.525,155.57,271600000.0
2009-06-01 14:30:00,155.56,155.92,155.56,155.92,412400000.0
2009-06-01 14:31:00,155.925,155.96,155.905,155.935,337400000.0
2009-06-01 14:32:00,155.945,156.135,155.945,156.135,379200000.0
2009-06-01 14:33:00,156.135,156.155,156.035,156.055,262200000.0
2009-06-01 14:34:00,156.04,156.11,156.03,156.08,281400000.0
2009-06-01 14:35:00,156.085,156.15,156.085,156.115,312000000.0
2009-06-01 14:36:00,156.12,156.125,156.035,156.115,259400000.0
2009-06-01 14:37:00,156.125,156.14,156.025,156.115,261000000.0
2009-06-01 14:38:00,156.11,156.24,156.055,156.23,266800000.0
2009-06-01 14:39:00,156.23,156.31,156.215,156.25,278200000.0
2009-06-01 14:40:00,156.26,156.28,156.2,156.225,278900000.0
2009-06-01 14:41:00,156.225,156.375,156.19,156.32,286200000.0
2009-06-01 14:42:00,156.32,156.325,156.27,156.325,326200000.0
2009-06-01 14:43:00,156.325,156.52,156.325,156.485,277500000.0
2009-06-01 14:44:00,156.475,156.48,156.295,156.31,432200000.0
2009-06-01 14:45:00,156.325,156.505,156.305,156.465,247100000.0
2009-06-01 14:46:00,156.465,156.465,156.345,156.37,292600000.0
2009-06-01 14:47:00,156.375,156.39,156.31,156.315,382800000.0
2009-06-01 14:48:00,156.32,156.375,156.3,156.3,332800000.0
2009-06-01 14:49:00,156.31,156.35,156.275,156.275,310200000.0
2009-06-01 14:50:00,156.28,156.29,156.175,156.21,305400000.0
2009-06-01 14:51:00,156.21,156.21,156.11,156.165,225400000.0
2009-06-01 14:52:00,156.165,156.165,156.115,156.145,159400000.0
2009-06-01 14:53:00,156.13,156.165,156.12,156.13,171400000.0
2009-06-01 14:54:00,156.13,156.175,156.125,156.145,179400000.0
2009-06-01 14:55:00,156.155,156.23,156.135,156.215,154400000.0
2009-06-01 14:56:00,156.22,156.26,156.16,156.165,208800000.0
2009-06-01 14:57:00,156.17,156.225,156.14,156.145,185600000.0
2009-06-01 14:58:00,156.145,156.155,156.08,156.08,224800000.0
2009-06-01 14:59:00,156.085,156.18,156.08,156.17,299600000.0
2009-06-01 15:00:00,156.17,156.28,156.155,156.28,295600000.0
2009-06-01 15:01:00,156.28,156.36,156.26,156.305,303000000.0
2009-06-01 15:02:00,156.305,156.405,156.2,156.225,249400000.0
2009-06-01 15:03:00,156.225,156.34,156.225,156.31,206000000.0
2009-06-01 15:04:00,156.325,156.365,156.275,156.28,232400000.0
2009-06-01 15:05:00,156.295,156.46,156.27,156.385,318700000.0
2009-06-01 15:06:00,156.385,156.385,156.325,156.365,139400000.0
2009-06-01 15:07:00,156.365,156.405,156.33,156.36,251800000.0
2009-06-01 15:08:00,156.37,156.51,156.37,156.435,215000000.0
2009-06-01 15:09:00,156.435,156.435,156.375,156.405,228999999.0
2009-06-01 15:10:00,156.415,156.47,156.34,156.375,391800000.0
2009-06-01 15:11:00,156.365,156.425,156.36,156.38,195600000.0
2009-06-01 15:12:00,156.38,156.53,156.375,156.455,306800000.0
2009-06-01 15:13:00,156.455,156.605,156.435,156.595,351600000.0
2009-06-01 15:14:00,156.595,156.745,156.58,156.745,316400000.0
2009-06-01 15:15:00,156.73,156.77,156.62,156.62,304200000.0
2009-06-01 15:16:00,156.635,156.635,156.565,156.57,287400000.0
2009-06-01 15:17:00,156.57,156.57,156.4,156.435,246600000.0
2009-06-01 15:18:00,156.435,156.49,156.415,156.415,427200000.0
2009-06-01 15:19:00,156.415,156.515,156.41,156.51,298000000.0
2009-06-01 15:20:00,156.505,156.67,156.505,156.65,371600000.0
2009-06-01 15:21:00,156.65,156.67,156.59,156.61,209800000.0
2009-06-01 15:22:00,156.6,156.7,156.515,156.53,335000000.0
2009-06-01 15:23:00,156.53,156.665,156.5,156.625,326000000.0
2009-06-01 15:24:00,156.625,156.67,156.6,156.66,275600000.0
2009-06-01 15:25:00,156.65,156.715,156.63,156.69,256000000.0
2009-06-01 15:26:00,156.69,156.695,156.58,156.635,438000000.0
2009-06-01 15:27:00,156.65,156.695,156.64,156.68,180600000.0
2009-06-01 15:28:00,156.67,156.73,156.645,156.72,140600000.0
2009-06-01 15:29:00,156.725,156.74,156.675,156.725,262200000.0
2009-06-01 15:30:00,156.725,156.81,156.69,156.77,255000000.0
2009-06-01 15:31:00,156.77,156.81,156.75,156.76,268600000.0
2009-06-01 15:32:00,156.755,156.775,156.7,156.7,243800000.0
2009-06-01 15:33:00,156.7,156.765,156.685,156.76,221000000.0
2009-06-01 15:34:00,156.76,156.815,156.69,156.73,252800000.0
2009-06-01 15:35:00,156.73,156.815,156.705,156.71,220800000.0
2009-06-01 15:36:00,156.705,156.775,156.695,156.735,207400000.0
2009-06-01 15:37:00,156.735,156.74,156.675,156.7,234000000.0
2009-06-01 15:38:00,156.69,156.695,156.625,156.65,239400000.0
2009-06-01 15:39:00,156.66,156.7,156.63,156.635,259200000.0
2009-06-01 15:40:00,156.635,156.685,156.575,156.67,227200000.0
2009-06-01 15:41:00,156.67,156.82,156.66,156.765,259300000.0
2009-06-01 15:42:00,156.755,156.82,156.725,156.735,365400001.0
2009-06-01 15:43:00,156.74,156.84,156.735,156.84,300400000.0
2009-06-01 15:44:00,156.845,156.885,156.82,156.865,274600000.0
2009-06-01 15:45:00,156.875,156.945,156.87,156.88,247800000.0
2009-06-01 15:46:00,156.875,156.94,156.875,156.905,182000000.0
2009-06-01 15:47:00,156.91,156.92,156.845,156.85,218800000.0
2009-06-01 15:48:00,156.84,156.84,156.82,156.82,134200000.0
2009-06-01 15:49:00,156.83,156.84,156.745,156.79,332400000.0
2009-06-01 15:50:00,156.79,156.85,156.785,156.83,174800000.0
2009-06-01 15:51:00,156.835,156.92,156.815,156.895,186200000.0
2009-06-01 15:52:00,156.9,156.985,156.9,156.955,371000000.0
2009-06-01 15:53:00,156.96,156.985,156.925,156.96,203400000.0
2009-06-01 15:54:00,156.965,156.995,156.925,156.95,184600000.0
2009-06-01 15:55:00,156.935,157.005,156.935,157.005,253200000.0
2009-06-01 15:56:00,157.005,157.005,156.95,156.97,231600000.0
2009-06-01 15:57:00,156.985,157.07,156.985,156.99,276400000.0
2009-06-01 15:58:00,157.005,157.155,157.005,157.15,266600000.0
2009-06-01 15:59:00,157.145,157.15,157.01,157.035,289200000.0
2009-06-01 16:00:00,157.025,157.18,157.025,157.18,229700000.0
2009-06-01 16:01:00,157.195,157.625,157.195,157.6,227000000.0
2009-06-01 16:02:00,157.59,157.66,157.575,157.615,272400000.0
2009-06-01 16:03:00,157.615,157.695,157.565,157.575,305000000.0
2009-06-01 16:04:00,157.575,157.59,157.44,157.46,281700000.0
2009-06-01 16:05:00,157.46,157.63,157.46,157.575,246100000.0
2009-06-01 16:06:00,157.55,157.655,157.515,157.515,236400000.0
2009-06-01 16:07:00,157.525,157.67,157.515,157.63,310400000.0
2009-06-01 16:08:00,157.635,157.69,157.545,157.575,284800000.0
2009-06-01 16:09:00,157.575,157.865,157.555,157.76,249200000.0
2009-06-01 16:10:00,157.755,157.92,157.755,157.835,268000000.0
2009-06-01 16:11:00,157.835,157.855,157.765,157.775,307400000.0
2009-06-01 16:12:00,157.775,157.785,157.71,157.74,230600000.0
2009-06-01 16:13:00,157.75,157.755,157.67,157.725,216400000.0
2009-06-01 16:14:00,157.725,157.825,157.72,157.755,231800000.0
2009-06-01 16:15:00,157.755,157.835,157.74,157.82,285200000.0
2009-06-01 16:16:00,157.82,157.935,157.82,157.915,280800000.0
2009-06-01 16:17:00,157.915,158.0,157.885,157.985,292200000.0
2009-06-01 16:18:00,158.0,158.09,157.97,158.055,239200000.0
2009-06-01 16:19:00,158.055,158.055,157.975,158.01,291000000.0
2009-06-01 16:20:00,158.01,158.015,157.91,157.915,225200000.0
2009-06-01 16:21:00,157.915,157.965,157.865,157.945,235900000.0
2009-06-01 16:22:00,157.945,157.975,157.905,157.975,190600000.0
2009-06-01 16:23:00,157.975,157.995,157.925,157.985,213800000.0
2009-06-01 16:24:00,157.985,158.145,157.965,158.075,310400000.0
2009-06-01 16:25:00,158.07,158.17,158.045,158.095,272600000.0
2009-06-01 16:26:00,158.09,158.2,158.085,158.105,272200000.0
2009-06-01 16:27:00,158.11,158.12,157.99,158.045,299000000.0
2009-06-01 16:28:00,158.04,158.04,157.925,157.925,282800000.0
2009-06-01 16:29:00,157.92,157.945,157.875,157.89,261800000.0
2009-06-01 16:30:00,157.89,157.925,157.825,157.895,251800000.0
2009-06-01 16:31:00,157.895,157.955,157.865,157.94,259800000.0
2009-06-01 16:32:00,157.915,157.935,157.84,157.84,266600000.0
2009-06-01 16:33:00,157.84,157.855,157.79,157.84,283800000.0
2009-06-01 16:34:00,157.84,157.855,157.81,157.815,195000000.0
2009-06-01 16:35:00,157.81,157.88,157.81,157.88,211800000.0
2009-06-01 16:36:00,157.875,157.905,157.86,157.89,253600000.0
2009-06-01 16:37:00,157.89,157.91,157.885,157.89,400600000.0
2009-06-01 16:38:00,157.89,157.915,157.875,157.91,446400000.0
2009-06-01 16:39:00,157.91,158.05,157.91,158.05,375200000.0
2009-06-01 16:40:00,158.065,158.095,158.005,158.02,432100000.0
2009-06-01 16:41:00,158.02,158.135,157.97,158.12,178500000.0
2009-06-01 16:42:00,158.11,158.135,158.005,158.075,238600000.0
2009-06-01 16:43:00,158.08,158.12,158.045,158.06,163400000.0
2009-06-01 16:44:00,158.09,158.12,158.045,158.09,206400000.0
2009-06-01 16:45:00,158.1,158.22,158.09,158.19,170200000.0
2009-06-01 16:46:00,158.195,158.3,158.195,158.3,184400000.0
2009-06-01 16:47:00,158.295,158.345,158.255,158.325,263200000.0
2009-06-01 16:48:00,158.35,158.415,158.23,158.245,260400000.0
2009-06-01 16:49:00,158.245,158.32,158.24,158.31,265000000.0
2009-06-01 16:50:00,158.31,158.385,158.305,158.31,227400000.0
2009-06-01 16:51:00,158.31,158.315,158.205,158.245,212200000.0
2009-06-01 16:52:00,158.245,158.335,158.215,158.255,193400000.0
2009-06-01 16:53:00,158.255,158.325,158.25,158.315,119400000.0
2009-06-01 16:54:00,158.31,158.38,158.295,158.36,157400000.0
2009-06-01 16:55:00,158.365,158.475,158.335,158.45,188800000.0
2009-06-01 16:56:00,158.445,158.565,158.445,158.565,195800000.0
2009-06-01 16:57:00,158.58,158.685,158.565,158.635,248000000.0
2009-06-01 16:58:00,158.625,158.765,158.61,158.7,278200000.0
2009-06-01 16:59:00,158.7,158.73,158.645,158.715,199600000.0
2009-06-01 17:00:00,158.72,158.755,158.55,158.615,262600000.0
2009-06-01 17:01:00,158.615,158.655,158.545,158.575,279600000.0
2009-06-01 17:02:00,158.575,158.655,158.575,158.655,231800000.0
2009-06-01 17:03:00,158.65,158.65,158.54,158.545,276200000.0
2009-06-01 17:04:00,158.54,158.65,158.54,158.62,216000000.0
2009-06-01 17:05:00,158.62,158.63,158.545,158.63,202200000.0
2009-06-01 17:06:00,158.63,158.74,158.63,158.73,329600000.0
2009-06-01 17:07:00,158.735,158.775,158.715,158.74,242600000.0
2009-06-01 17:08:00,158.75,158.785,158.73,158.76,173000000.0
2009-06-01 17:09:00,158.745,158.765,158.68,158.69,263400000.0
2009-06-01 17:10:00,158.695,158.74,158.655,158.7,251800000.0
2009-06-01 17:11:00,158.7,158.725,158.68,158.7,197800000.0
2009-06-01 17:12:00,158.7,158.715,158.665,158.675,175200000.0
2009-06-01 17:13:00,158.68,158.68,158.6,158.62,272800000.0
2009-06-01 17:14:00,158.62,158.665,158.62,158.635,249000000.0
2009-06-01 17:15:00,158.625,158.65,158.56,158.63,258800000.0
2009-06-01 17:16:00,158.63,158.665,158.56,158.57,194200000.0
2009-06-01 17:17:00,158.565,158.66,158.565,158.62,157200000.0
2009-06-01 17:18:00,158.615,158.625,158.505,158.52,197400000.0
2009-06-01 17:19:00,158.515,158.56,158.515,158.56,131400000.0
2009-06-01 17:20:00,158.555,158.62,158.545,158.62,219400000.0
2009-06-01 17:21:00,158.615,158.735,158.615,158.715,328200000.0
2009-06-01 17:22:00,158.715,158.79,158.715,158.76,215600000.0
2009-06-01 17:23:00,158.76,158.775,158.67,158.685,217600000.0
2009-06-01 17:24:00,158.68,158.74,158.655,158.705,142700000.0
2009-06-01 17:25:00,158.705,158.71,158.64,158.655,208600000.0
2009-06-01 17:26:00,158.655,158.735,158.645,158.71,157600000.0
2009-06-01 17:27:00,158.7,158.725,158.67,158.705,184200000.0
2009-06-01 17:28:00,158.705,158.825,158.705,158.81,170000000.0
2009-06-01 17:29:00,158.8,158.955,158.8,158.87,218800000.0
2009-06-01 17:30:00,158.87,158.89,158.835,158.87,239600000.0
2009-06-01 17:31:00,158.87,158.895,158.84,158.885,212800000.0
2009-06-01 17:32:00,158.885,158.905,158.88,158.89,124600000.0
2009-06-01 17:33:00,158.895,158.895,158.805,158.855,187200000.0
2009-06-01 17:34:00,158.88,158.88,158.76,158.765,179800000.0
2009-06-01 17:35:00,158.76,158.81,158.75,158.775,156400000.0
2009-06-01 17:36:00,158.775,158.87,158.775,158.815,182400000.0
2009-06-01 17:37:00,158.78,158.86,158.78,158.83,172400000.0
2009-06-01 17:38:00,158.83,158.84,158.805,158.82,291000001.0
2009-06-01 17:39:00,158.825,158.825,158.74,158.77,224400000.0
2009-06-01 17:40:00,158.77,158.92,158.77,158.88,166800000.0
2009-06-01 17:41:00,158.88,158.935,158.865,158.935,234200000.0
2009-06-01 17:42:00,158.94,158.955,158.875,158.89,210000000.0
2009-06-01 17:43:00,158.89,158.93,158.885,158.92,169600000.0
2009-06-01 17:44:00,158.915,158.915,158.83,158.85,297000000.0
2009-06-01 17:45:00,158.85,158.895,158.85,158.88,123800000.0
2009-06-01 17:46:00,158.88,158.995,158.88,158.975,95400000.0
2009-06-01 17:47:00,158.97,159.07,158.965,159.065,308600000.0
2009-06-01 17:48:00,159.065,159.18,159.065,159.105,210200000.0
2009-06-01 17:49:00,159.12,159.19,159.095,159.135,184400000.0
2009-06-01 17:50:00,159.15,159.165,159.06,159.065,176600000.0
2009-06-01 17:51:00,159.07,159.09,159.025,159.055,177000000.0
2009-06-01 17:52:00,159.055,159.055,158.965,158.965,155400000.0
2009-06-01 17:53:00,158.97,159.0,158.945,158.97,107400000.0
2009-06-01 17:54:00,158.975,158.975,158.915,158.925,174800000.0
2009-06-01 17:55:00,158.925,158.99,158.92,158.955,185000000.0
2009-06-01 17:56:00,158.955,159.01,158.955,158.975,150200000.0
2009-06-01 17:57:00,158.975,158.99,158.85,158.87,129000000.0
2009-06-01 17:58:00,158.87,158.87,158.77,158.775,237000000.0
2009-06-01 17:59:00,158.77,158.795,158.735,158.775,128200000.0
2009-06-01 18:00:00,158.775,158.775,158.5,158.51,278400000.0
2009-06-01 18:01:00,158.515,158.54,158.465,158.485,309600000.0
2009-06-01 18:02:00,158.48,158.51,158.435,158.45,217200000.0
2009-06-01 18:03:00,158.45,158.45,158.375,158.375,276000000.0
2009-06-01 18:04:00,158.375,158.415,158.375,158.385,214000000.0
2009-06-01 18:05:00,158.38,158.39,158.365,158.365,255000000.0
2009-06-01 18:06:00,158.375,158.375,158.285,158.315,222700000.0
2009-06-01 18:07:00,158.315,158.33,158.285,158.295,159200000.0
2009-06-01 18:08:00,158.3,158.425,158.3,158.405,170600000.0
2009-06-01 18:09:00,158.405,158.455,158.385,158.45,157800000.0
2009-06-01 18:10:00,158.445,158.49,158.435,158.475,260400000.0
2009-06-01 18:11:00,158.47,158.555,158.445,158.55,233000000.0
2009-06-01 18:12:00,158.555,158.76,158.55,158.76,139400000.0
2009-06-01 18:13:00,158.765,158.815,158.75,158.815,169400000.0
2009-06-01 18:14:00,158.835,158.86,158.8,158.84,101400000.0
2009-06-01 18:15:00,158.825,158.855,158.79,158.84,126400000.0
2009-06-01 18:16:00,158.84,158.84,158.74,158.775,182000000.0
2009-06-01 18:17:00,158.775,158.78,158.66,158.665,219000000.0
2009-06-01 18:18:00,158.67,158.685,158.65,158.67,141600000.0
2009-06-01 18:19:00,158.675,158.795,158.66,158.795,188400000.0
2009-06-01 18:20:00,158.785,158.865,158.775,158.825,184400000.0
2009-06-01 18:21:00,158.82,158.835,158.755,158.77,185600000.0
2009-06-01 18:22:00,158.775,158.79,158.72,158.725,174600000.0
2009-06-01 18:23:00,158.725,158.73,158.67,158.72,180000000.0
2009-06-01 18:24:00,158.72,158.77,158.62,158.64,162800000.0
2009-06-01 18:25:00,158.655,158.71,158.655,158.675,209000000.0
2009-06-01 18:26:00,158.68,158.685,158.64,158.645,164800000.0
2009-06-01 18:27:00,158.655,158.655,158.59,158.59,142600000.0
2009-06-01 18:28:00,158.595,158.69,158.585,158.65,276200000.0
2009-06-01 18:29:00,158.66,158.735,158.65,158.72,263000000.0
2009-06-01 18:30:00,158.715,158.72,158.66,158.685,113800000.0
2009-06-01 18:31:00,158.685,158.735,158.68,158.73,53300000.0
2009-06-01 18:32:00,158.735,158.795,158.72,158.785,112300000.0
2009-06-01 18:33:00,158.795,158.8,158.765,158.79,89800000.0
2009-06-01 18:34:00,158.79,158.805,158.76,158.775,58800000.0
2009-06-01 18:35:00,158.775,158.89,158.77,158.875,162800000.0
2009-06-01 18:36:00,158.875,158.95,158.87,158.89,151000000.0
2009-06-01 18:37:00,158.89,159.06,158.89,159.06,174600000.0
2009-06-01 18:38:00,159.05,159.05,159.0,159.02,241400000.0
2009-06-01 18:39:00,159.015,159.08,158.98,159.035,259800000.0
2009-06-01 18:40:00,159.05,159.08,159.015,159.025,227000000.0
2009-06-01 18:41:00,159.025,159.025,158.91,158.91,183600000.0
2009-06-01 18:42:00,158.91,158.93,158.905,158.93,75600000.0
2009-06-01 18:43:00,158.92,158.95,158.84,158.875,161800000.0
2009-06-01 18:44:00,158.88,158.94,158.85,158.93,108200000.0
2009-06-01 18:45:00,158.935,158.95,158.895,158.93,141200000.0
2009-06-01 18:46:00,158.94,158.96,158.915,158.955,128000000.0
2009-06-01 18:47:00,158.95,158.96,158.905,158.935,66200000.0
2009-06-01 18:48:00,158.94,159.03,158.915,158.92,140800000.0
2009-06-01 18:49:00,158.935,158.94,158.72,158.73,188400000.0
2009-06-01 18:50:00,158.745,158.765,158.71,158.715,181000000.0
2009-06-01 18:51:00,158.715,158.775,158.63,158.63,187200000.0
2009-06-01 18:52:00,158.64,158.695,158.63,158.69,59800000.0
2009-06-01 18:53:00,158.69,158.75,158.675,158.69,172800000.0
2009-06-01 18:54:00,158.68,158.71,158.66,158.68,135800000.0
2009-06-01 18:55:00,158.685,158.705,158.66,158.675,93400000.0
2009-06-01 18:56:00,158.67,158.765,158.665,158.755,107200000.0
2009-06-01 18:57:00,158.755,158.86,158.725,158.84,178600000.0
2009-06-01 18:58:00,158.835,158.895,158.825,158.855,144600000.0
2009-06-01 18:59:00,158.85,158.865,158.785,158.81,293600000.0
2009-06-01 19:00:00,158.815,158.87,158.815,158.84,115800000.0
2009-06-01 19:01:00,158.83,158.87,158.795,158.86,141800000.0
2009-06-01 19:02:00,158.86,158.875,158.79,158.8,102800000.0
2009-06-01 19:03:00,158.81,158.825,158.725,158.74,140600000.0
2009-06-01 19:04:00,158.73,158.83,158.73,158.805,114800000.0
2009-06-01 19:05:00,158.8,158.82,158.785,158.795,59000000.0
2009-06-01 19:06:00,158.8,158.8,158.765,158.765,79600000.0
2009-06-01 19:07:00,158.77,158.77,158.735,158.76,97600000.0
2009-06-01 19:08:00,158.76,158.79,158.735,158.79,154000000.0
2009-06-01 19:09:00,158.79,158.815,158.78,158.815,68800000.0
2009-06-01 19:10:00,158.82,158.835,158.8,158.82,66800000.0
2009-06-01 19:11:00,158.82,158.82,158.745,158.8,45200000.0
2009-06-01 19:12:00,158.8,158.8,158.705,158.71,55000000.0
2009-06-01 19:13:00,158.725,158.76,158.71,158.73,105000000.0
2009-06-01 19:14:00,158.755,158.755,158.735,158.755,191000000.0
2009-06-01 19:15:00,158.76,158.76,158.72,158.725,108800000.0
2009-06-01 19:16:00,158.725,158.725,158.715,158.715,37400000.0
2009-06-01 19:17:00,158.715,158.73,158.695,158.7,25600000.0
2009-06-01 19:18:00,158.7,158.775,158.7,158.765,48000000.0
2009-06-01 19:19:00,158.77,158.775,158.72,158.72,110400000.0
2009-06-01 19:20:00,158.72,158.745,158.67,158.69,152000000.0
2009-06-01 19:21:00,158.69,158.72,158.685,158.72,86600000.0
2009-06-01 19:22:00,158.72,158.765,158.705,158.765,29200000.0
2009-06-01 19:23:00,158.78,158.78,158.75,158.765,102000000.0
2009-06-01 19:24:00,158.765,158.8,158.765,158.785,41400000.0
2009-06-01 19:25:00,158.785,158.805,158.78,158.805,74000000.0
2009-06-01 19:26:00,158.805,158.835,158.805,158.835,43600000.0
2009-06-01 19:27:00,158.845,158.855,158.825,158.83,47600000.0
2009-06-01 19:28:00,158.84,158.85,158.835,158.85,11000000.0
2009-06-01 19:29:00,158.85,158.86,158.83,158.835,82000000.0
2009-06-01 19:30:00,158.83,158.86,158.82,158.85,120600000.0
2009-06-01 19:31:00,158.855,158.895,158.855,158.885,148800000.0
2009-06-01 19:32:00,158.885,158.905,158.88,158.88,106600000.0
2009-06-01 19:33:00,158.88,158.88,158.785,158.785,199200000.0
2009-06-01 19:34:00,158.795,158.795,158.765,158.765,58600000.0
2009-06-01 19:35:00,158.765,158.8,158.72,158.74,99200000.0
2009-06-01 19:36:00,158.755,158.755,158.685,158.685,47000000.0
2009-06-01 19:37:00,158.68,158.68,158.595,158.635,139600000.0
2009-06-01 19:38:00,158.645,158.66,158.62,158.645,59800000.0
2009-06-01 19:39:00,158.645,158.655,158.63,158.645,35600000.0
2009-06-01 19:40:00,158.66,158.665,158.645,158.65,75600000.0
2009-06-01 19:41:00,158.655,158.67,158.635,158.645,230600000.0
2009-06-01 19:42:00,158.645,158.67,158.64,158.67,98000000.0
2009-06-01 19:43:00,158.67,158.69,158.645,158.665,219200000.0
2009-06-01 19:44:00,158.655,158.67,158.595,158.655,236400000.0
2009-06-01 19:45:00,158.66,158.67,158.64,158.65,94200000.0
2009-06-01 19:46:00,158.655,158.68,158.645,158.665,78200000.0
2009-06-01 19:47:00,158.67,158.74,158.67,158.735,80800000.0
2009-06-01 19:48:00,158.745,158.79,158.72,158.72,147200000.0
2009-06-01 19:49:00,158.725,158.75,158.705,158.735,129800000.0
2009-06-01 19:50:00,158.735,158.74,158.71,158.725,82000000.0
2009-06-01 19:51:00,158.72,158.73,158.715,158.72,77800000.0
2009-06-01 19:52:00,158.72,158.765,158.705,158.765,97800000.0
2009-06-01 19:53:00,158.765,158.765,158.705,158.72,123800000.0
2009-06-01 19:54:00,158.725,158.765,158.68,158.685,120600000.0
2009-06-01 19:55:00,158.69,158.75,158.69,158.74,144000000.0
2009-06-01 19:56:00,158.74,158.755,158.685,158.72,139400000.0
2009-06-01 19:57:00,158.73,158.845,158.72,158.825,171400000.0
2009-06-01 19:58:00,158.84,158.875,158.8,158.815,88600000.0
2009-06-01 19:59:00,158.82,158.92,158.795,158.895,131600000.0
2009-06-01 20:00:00,158.895,158.98,158.875,158.98,220400000.0
2009-06-01 20:01:00,158.985,159.025,158.925,158.93,262400000.0
2009-06-01 20:02:00,158.93,158.945,158.9,158.935,295800000.0
2009-06-01 20:03:00,158.93,158.985,158.93,158.975,141800000.0
2009-06-01 20:04:00,158.98,158.98,158.93,158.945,255800000.0
2009-06-01 20:05:00,158.945,158.955,158.92,158.94,146600000.0
2009-06-01 20:06:00,158.94,158.96,158.925,158.955,140200000.0
2009-06-01 20:07:00,158.965,158.965,158.92,158.925,111600000.0
2009-06-01 20:08:00,158.925,158.935,158.895,158.93,97600000.0
2009-06-01 20:09:00,158.93,158.93,158.885,158.885,37800000.0
2009-06-01 20:10:00,158.9,158.9,158.84,158.895,174200000.0
2009-06-01 20:11:00,158.9,158.9,158.83,158.83,89600000.0
2009-06-01 20:12:00,158.835,158.84,158.81,158.815,92000000.0
2009-06-01 20:13:00,158.845,158.885,158.82,158.82,113000000.0
2009-06-01 20:14:00,158.84,158.89,158.815,158.84,118600000.0
2009-06-01 20:15:00,158.84,158.875,158.81,158.855,77800000.0
2009-06-01 20:16:00,158.85,158.925,158.84,158.905,108000000.0
2009-06-01 20:17:00,158.905,158.98,158.905,158.97,154400000.0
2009-06-01 20:18:00,158.97,158.99,158.915,158.915,112600000.0
2009-06-01 20:19:00,158.905,158.92,158.85,158.87,139800000.0
2009-06-01 20:20:00,158.86,158.86,158.815,158.825,124200000.0
2009-06-01 20:21:00,158.825,158.895,158.82,158.89,105600000.0
2009-06-01 20:22:00,158.89,158.9,158.79,158.815,117400000.0
2009-06-01 20:23:00,158.81,158.84,158.795,158.825,87200000.0
2009-06-01 20:24:00,158.825,158.85,158.81,158.835,52800000.0
2009-06-01 20:25:00,158.845,158.845,158.78,158.81,229800000.0
2009-06-01 20:26:00,158.81,158.845,158.805,158.835,95200000.0
2009-06-01 20:27:00,158.845,158.925,158.835,158.91,109800000.0
2009-06-01 20:28:00,158.92,158.945,158.87,158.945,99400000.0
2009-06-01 20:29:00,158.945,158.98,158.86,158.86,136000000.0
2009-06-01 20:30:00,158.86,158.88,158.705,158.71,147400000.0
2009-06-01 20:31:00,158.71,158.76,158.68,158.69,146000000.0
2009-06-01 20:32:00,158.695,158.77,158.665,158.77,163600000.0
2009-06-01 20:33:00,158.775,158.775,158.72,158.72,133600000.0
2009-06-01 20:34:00,158.73,158.735,158.7,158.705,153000000.0
2009-06-01 20:35:00,158.71,158.755,158.7,158.75,114800000.0
2009-06-01 20:36:00,158.745,158.77,158.715,158.715,123200000.0
2009-06-01 20:37:00,158.715,158.72,158.645,158.645,119200000.0
2009-06-01 20:38:00,158.645,158.705,158.64,158.69,96800000.0
2009-06-01 20:39:00,158.695,158.72,158.66,158.685,104800000.0
2009-06-01 20:40:00,158.685,158.765,158.68,158.765,173600000.0
2009-06-01 20:41:00,158.765,158.82,158.76,158.76,93000000.0
2009-06-01 20:42:00,158.76,158.83,158.745,158.825,58200000.0
2009-06-01 20:43:00,158.825,158.87,158.805,158.815,148800000.0
2009-06-01 20:44:00,158.815,158.845,158.81,158.84,63200000.0
2009-06-01 20:45:00,158.835,158.845,158.82,158.83,68200000.0
2009-06-01 20:46:00,158.82,158.82,158.775,158.775,95200000.0
2009-06-01 20:47:00,158.775,158.79,158.705,158.705,126000000.0
2009-06-01 20:48:00,158.7,158.705,158.695,158.705,17400000.0
2009-06-01 20:49:00,158.7,158.705,158.625,158.625,60600000.0
2009-06-01 20:50:00,158.625,158.635,158.6,158.625,121600000.0
2009-06-01 20:51:00,158.625,158.645,158.605,158.645,99400000.0
2009-06-01 20:52:00,158.645,158.67,158.605,158.63,58000000.0
2009-06-01 20:53:00,158.63,158.69,158.625,158.675,117200000.0
2009-06-01 20:54:00,158.675,158.7,158.665,158.695,114000000.0
2009-06-01 20:55:00,158.685,158.725,158.68,158.7,89600000.0
2009-06-01 20:56:00,158.7,158.735,158.67,158.68,181800000.0
2009-06-01 20:57:00,158.685,158.745,158.655,158.73,200800000.0
2009-06-01 20:58:00,158.735,158.775,158.665,158.755,123800000.0
2009-06-01 20:59:00,158.755,158.755,158.695,158.705,77400000.0
2009-06-01 21:00:00,158.7,158.72,158.655,158.67,88800000.0
2009-06-01 21:01:00,158.66,158.685,158.66,158.67,72000000.0
2009-06-01 21:02:00,158.665,158.68,158.63,158.635,119000000.0
2009-06-01 21:03:00,158.635,158.655,158.605,158.64,116600000.0
2009-06-01 21:04:00,158.64,158.68,158.625,158.675,98600000.0
2009-06-01 21:05:00,158.675,158.68,158.625,158.67,89600000.0
2009-06-01 21:06:00,158.665,158.745,158.665,158.7,110200000.0
2009-06-01 21:07:00,158.675,158.685,158.595,158.6,134400000.0
2009-06-01 21:08:00,158.6,158.61,158.59,158.6,102000000.0
2009-06-01 21:09:00,158.6,158.67,158.535,158.615,152200000.0
2009-06-01 21:10:00,158.615,158.63,158.595,158.615,191800000.0
2009-06-01 21:11:00,158.615,158.645,158.555,158.625,106200000.0
2009-06-01 21:12:00,158.64,158.85,158.635,158.77,204800000.0
2009-06-01 21:13:00,158.77,158.785,158.71,158.71,148800000.0
2009-06-01 21:14:00,158.71,158.735,158.68,158.685,114800000.0
2009-06-01 21:15:00,158.685,158.695,158.63,158.665,124800000.0
2009-06-01 21:16:00,158.665,158.735,158.665,158.735,85600000.0
2009-06-01 21:17:00,158.725,158.74,158.72,158.73,16600000.0
2009-06-01 21:18:00,158.725,158.73,158.71,158.73,45400000.0
2009-06-01 21:19:00,158.73,158.765,158.725,158.765,37800000.0
2009-06-01 21:20:00,158.755,158.815,158.75,158.815,65400000.0
2009-06-01 21:21:00,158.815,158.89,158.805,158.89,78400000.0
2009-06-01 21:22:00,158.89,159.0,158.88,158.98,86600000.0
2009-06-01 21:23:00,158.97,159.035,158.97,159.03,93800000.0
2009-06-01 21:24:00,159.02,159.02,158.96,158.96,79600000.0
2009-06-01 21:25:00,158.95,158.975,158.9,158.97,90000000.0
2009-06-01 21:26:00,158.97,159.035,158.97,159.025,46800000.0
2009-06-01 21:27:00,159.015,159.045,158.915,158.925,172600000.0
2009-06-01 21:28:00,158.92,159.03,158.89,158.895,229800000.0
2009-06-01 21:29:00,158.89,158.98,158.885,158.98,174800000.0
2009-06-01 21:30:00,158.98,159.06,158.98,159.04,101000000.0
2009-06-01 21:31:00,159.04,159.045,158.975,158.975,92800000.0
2009-06-01 21:32:00,158.985,159.055,158.975,159.015,87800000.0
2009-06-01 21:33:00,159.01,159.045,159.01,159.045,67800000.0
2009-06-01 21:34:00,159.04,159.06,158.96,158.99,94000000.0
2009-06-01 21:35:00,158.99,158.99,158.935,158.95,86600000.0
2009-06-01 21:36:00,158.95,159.075,158.89,159.045,120800000.0
2009-06-01 21:37:00,159.05,159.115,159.05,159.095,45600000.0
2009-06-01 21:38:00,159.09,159.145,159.09,159.095,85800000.0
2009-06-01 21:39:00,159.085,159.095,158.995,158.995,125200000.0
2009-06-01 21:40:00,158.995,159.02,158.995,159.0,99800000.0
2009-06-01 21:41:00,159.0,159.0,158.96,158.97,41000000.0
2009-06-01 21:42:00,158.965,159.03,158.955,159.02,136800000.0
2009-06-01 21:43:00,159.02,159.025,158.985,159.025,83200000.0
2009-06-01 21:44:00,159.03,159.03,158.94,158.94,109000000.0
2009-06-01 21:45:00,158.94,158.94,158.915,158.925,39200000.0
2009-06-01 21:46:00,158.925,158.925,158.825,158.85,124600000.0
2009-06-01 21:47:00,158.815,158.87,158.815,158.85,89200000.0
2009-06-01 21:48:00,158.85,158.85,158.82,158.835,74000000.0
2009-06-01 21:49:00,158.835,158.835,158.765,158.785,99000000.0
2009-06-01 21:50:00,158.79,158.865,158.785,158.865,101000000.0
2009-06-01 21:51:00,158.88,158.885,158.84,158.88,60600000.0
2009-06-01 21:52:00,158.875,158.895,158.85,158.885,158400000.0
2009-06-01 21:53:00,158.88,158.905,158.865,158.905,169200000.0
2009-06-01 21:54:00,158.905,158.905,158.865,158.895,152800000.0
2009-06-01 21:55:00,158.895,158.895,158.825,158.845,83600000.0
2009-06-01 21:56:00,158.845,158.85,158.8,158.8,97400000.0
2009-06-01 21:57:00,158.8,158.8,158.74,158.74,77600000.0
2009-06-01 21:58:00,158.74,158.8,158.735,158.775,57200000.0
2009-06-01 21:59:00,158.78,158.875,158.78,158.835,84600000.0
2009-06-01 22:00:00,158.835,158.87,158.755,158.79,110600000.0
2009-06-01 22:01:00,158.785,158.785,158.715,158.73,70000000.0
2009-06-01 22:02:00,158.73,158.775,158.635,158.655,119600000.0
2009-06-01 22:03:00,158.655,158.68,158.63,158.63,89200000.0
2009-06-01 22:04:00,158.625,158.67,158.595,158.625,173200000.0
2009-06-01 22:05:00,158.63,158.67,158.615,158.655,33400000.0
2009-06-01 22:06:00,158.645,158.755,158.645,158.735,53300000.0
2009-06-01 22:07:00,158.735,158.735,158.69,158.71,60800000.0
2009-06-01 22:08:00,158.7,158.755,158.69,158.755,33000000.0
2009-06-01 22:09:00,158.755,158.82,158.745,158.775,111400000.0
2009-06-01 22:10:00,158.78,158.835,158.74,158.76,144200000.0
2009-06-01 22:11:00,158.76,158.85,158.76,158.82,100000000.0
2009-06-01 22:12:00,158.82,158.83,158.785,158.8,48200000.0
2009-06-01 22:13:00,158.8,158.83,158.765,158.805,79400000.0
2009-06-01 22:14:00,158.8,158.815,158.795,158.8,37600000.0
2009-06-01 22:15:00,158.795,158.87,158.795,158.855,101400000.0
2009-06-01 22:16:00,158.85,158.85,158.795,158.795,52200000.0
2009-06-01 22:17:00,158.81,158.81,158.79,158.79,46200000.0
2009-06-01 22:18:00,158.79,158.815,158.79,158.8,44600000.0
2009-06-01 22:19:00,158.8,158.86,158.8,158.82,66800000.0
2009-06-01 22:20:00,158.81,158.855,158.805,158.855,58600000.0
2009-06-01 22:21:00,158.855,158.87,158.855,158.86,15800000.0
2009-06-01 22:22:00,158.86,158.86,158.805,158.805,28400000.0
2009-06-01 22:23:00,158.8,158.855,158.8,158.835,43400000.0
2009-06-01 22:24:00,158.835,158.845,158.81,158.81,27400000.0
2009-06-01 22:25:00,158.81,158.815,158.81,158.815,22400000.0
2009-06-01 22:26:00,158.815,158.84,158.815,158.82,13000000.0
2009-06-01 22:27:00,158.82,158.855,158.82,158.855,23400000.0
2009-06-01 22:28:00,158.855,158.855,158.85,158.85,5600000.0
2009-06-01 22:29:00,158.845,158.845,158.845,158.845,2000000.0
2009-06-01 22:30:00,158.85,158.85,158.835,158.845,6600000.0
2009-06-01 22:31:00,158.84,158.845,158.84,158.845,20600000.0
2009-06-01 22:32:00,158.845,158.87,158.845,158.855,43400000.0
2009-06-01 22:33:00,158.855,158.855,158.845,158.85,16600000.0
2009-06-01 22:34:00,158.845,158.865,158.845,158.855,26600000.0
2009-06-01 22:35:00,158.86,158.88,158.85,158.855,45600000.0
2009-06-01 22:36:00,158.855,158.88,158.855,158.875,35200000.0
2009-06-01 22:37:00,158.875,158.905,158.875,158.895,37600000.0
2009-06-01 22:38:00,158.895,158.97,158.895,158.965,48200000.0
2009-06-01 22:39:00,158.965,158.97,158.965,158.965,23600000.0
2009-06-01 22:40:00,158.955,158.955,158.93,158.93,34000000.0
2009-06-01 22:41:00,158.925,158.93,158.92,158.93,16200000.0
2009-06-01 22:42:00,158.935,158.965,158.93,158.955,30200000.0
2009-06-01 22:43:00,158.955,159.0,158.94,158.945,35200000.0
2009-06-01 22:44:00,158.945,158.975,158.945,158.975,34800000.0
2009-06-01 22:45:00,158.955,158.965,158.94,158.955,121600000.0
2009-06-01 22:46:00,158.955,158.96,158.95,158.95,47000000.0
2009-06-01 22:47:00,158.95,158.97,158.935,158.965,31200000.0
2009-06-01 22:48:00,158.96,158.98,158.96,158.975,9000000.0
2009-06-01 22:49:00,158.975,158.975,158.935,158.96,28200000.0
2009-06-01 22:50:00,158.96,158.985,158.95,158.98,35200000.0
2009-06-01 22:51:00,158.98,158.99,158.975,158.99,14000000.0
2009-06-01 22:52:00,158.985,158.985,158.885,158.905,48800000.0
2009-06-01 22:53:00,158.955,158.955,158.935,158.935,7200000.0
2009-06-01 22:54:00,158.93,159.0,158.93,158.975,57600000.0
2009-06-01 22:55:00,158.975,159.005,158.96,159.0,78200000.0
2009-06-01 22:56:00,158.99,158.99,158.95,158.955,82200000.0
2009-06-01 22:57:00,158.95,158.97,158.95,158.96,16400000.0
2009-06-01 22:58:00,158.95,158.95,158.86,158.88,128000000.0
2009-06-01 22:59:00,158.89,158.89,158.765,158.78,92600000.0
2009-06-01 23:00:00,158.705,158.805,158.705,158.735,102400000.0
2009-06-01 23:01:00,158.645,158.76,158.645,158.75,32000000.0
2009-06-01 23:02:00,158.725,158.735,158.725,158.73,8000000.0
2009-06-01 23:03:00,158.72,158.72,158.665,158.665,32000000.0
2009-06-01 23:04:00,158.675,158.695,158.655,158.695,44200000.0
2009-06-01 23:05:00,158.7,158.735,158.665,158.735,114800000.0
2009-06-01 23:06:00,158.735,158.735,158.705,158.705,4000000.0
2009-06-01 23:07:00,158.71,158.73,158.695,158.695,10800000.0
2009-06-01 23:08:00,158.69,158.71,158.69,158.71,23000000.0
2009-06-01 23:09:00,158.7,158.705,158.7,158.7,14400000.0
2009-06-01 23:10:00,158.7,158.725,158.7,158.72,15000000.0
2009-06-01 23:11:00,158.715,158.72,158.685,158.71,20600000.0
2009-06-01 23:12:00,158.7,158.7,158.7,158.7,2000000.0
2009-06-01 23:13:00,158.7,158.7,158.7,158.7,4000000.0
2009-06-01 23:14:00,158.7,158.7,158.68,158.69,11600000.0
2009-06-01 23:15:00,158.69,158.69,158.68,158.69,6400000.0
2009-06-01 23:16:00,158.695,158.7,158.68,158.7,11600000.0
2009-06-01 23:17:00,158.625,158.645,158.6,158.625,41400000.0
2009-06-01 23:18:00,158.55,158.635,158.55,158.635,22400000.0
2009-06-01 23:19:00,158.64,158.645,158.625,158.645,4600000.0
2009-06-01 23:20:00,158.645,158.655,158.62,158.655,6200000.0
2009-06-01 23:21:00,158.645,158.655,158.645,158.645,5200000.0
2009-06-01 23:22:00,158.645,158.675,158.635,158.675,21400000.0
2009-06-01 23:23:00,158.715,158.725,158.71,158.715,5000000.0
2009-06-01 23:24:00,158.71,158.73,158.71,158.73,4000000.0
2009-06-01 23:25:00,158.74,158.815,158.74,158.81,44200000.0
2009-06-01 23:26:00,158.81,158.81,158.77,158.78,30800000.0
2009-06-01 23:27:00,158.785,158.805,158.765,158.79,26000000.0
2009-06-01 23:28:00,158.785,158.805,158.775,158.785,25400000.0
2009-06-01 23:29:00,158.785,158.8,158.77,158.785,16000000.0
2009-06-01 23:30:00,158.785,158.785,158.785,158.785,1600000.0
2009-06-01 23:31:00,158.78,158.78,158.78,158.78,8200000.0
2009-06-01 23:32:00,158.78,158.785,158.775,158.785,17600000.0
2009-06-01 23:33:00,158.785,158.785,158.785,158.785,3000000.0
2009-06-01 23:34:00,158.785,158.79,158.785,158.79,15600000.0
2009-06-01 23:35:00,158.79,158.795,158.79,158.79,20000000.0
2009-06-01 23:36:00,158.79,158.79,158.775,158.78,10000000.0
2009-06-01 23:37:00,158.78,158.825,158.73,158.825,26600000.0
2009-06-01 23:38:00,158.82,158.83,158.77,158.77,17600000.0
2009-06-01 23:39:00,158.785,158.79,158.775,158.785,19200000.0
2009-06-01 23:40:00,158.78,158.845,158.78,158.805,50800000.0
2009-06-01 23:41:00,158.805,158.81,158.7,158.725,40000000.0
2009-06-01 23:42:00,158.73,158.735,158.73,158.735,3200000.0
2009-06-01 23:43:00,158.74,158.74,158.715,158.715,11200000.0
2009-06-01 23:44:00,158.715,158.76,158.715,158.74,32400000.0
2009-06-01 23:45:00,158.745,158.745,158.72,158.72,33600000.0
2009-06-01 23:46:00,158.72,158.74,158.69,158.71,44800000.0
2009-06-01 23:47:00,158.715,158.725,158.69,158.71,76800000.0
2009-06-01 23:48:00,158.71,158.72,158.685,158.685,66200000.0
2009-06-01 23:49:00,158.685,158.685,158.63,158.64,26200000.0
2009-06-01 23:50:00,158.645,158.645,158.575,158.605,61300000.0
2009-06-01 23:51:00,158.605,158.605,158.57,158.6,17600000.0
2009-06-01 23:52:00,158.6,158.64,158.575,158.64,22600000.0
2009-06-01 23:53:00,158.63,158.755,158.61,158.645,75800000.0
2009-06-01 23:54:00,158.645,158.645,158.59,158.6,11200000.0
2009-06-01 23:55:00,158.6,158.675,158.6,158.675,19600000.0
2009-06-01 23:56:00,158.695,158.695,158.67,158.67,11200000.0
2009-06-01 23:57:00,158.665,158.695,158.665,158.695,12200000.0
2009-06-01 23:58:00,158.705,158.705,158.705,158.705,4800000.0
2009-06-01 23:59:00,158.72,158.79,158.72,158.79,21200000.0
2009-06-02 00:00:00,158.79,158.805,158.78,158.785,14800000.0
2009-06-02 00:01:00,158.795,158.8,158.795,158.795,13400000.0
2009-06-02 00:02:00,158.795,158.81,158.795,158.81,38200000.0
2009-06-02 00:03:00,158.81,158.83,158.795,158.815,64600000.0
2009-06-02 00:04:00,158.805,158.805,158.785,158.785,17200000.0
2009-06-02 00:05:00,158.785,158.785,158.75,158.755,44400000.0
2009-06-02 00:06:00,158.76,158.775,158.755,158.76,13200000.0
2009-06-02 00:07:00,158.775,158.775,158.735,158.765,32800000.0
2009-06-02 00:08:00,158.76,158.76,158.755,158.76,4600000.0
2009-06-02 00:09:00,158.77,158.775,158.755,158.775,5600000.0
2009-06-02 00:10:00,158.76,158.765,158.755,158.755,12000000.0
2009-06-02 00:11:00,158.755,158.76,158.745,158.75,11000000.0
2009-06-02 00:12:00,158.75,158.78,158.74,158.78,32400000.0
2009-06-02 00:13:00,158.785,158.785,158.76,158.76,10200000.0
2009-06-02 00:14:00,158.77,158.81,158.745,158.745,28000000.0
2009-06-02 00:15:00,158.74,158.77,158.74,158.76,29000000.0
2009-06-02 00:16:00,158.79,158.8,158.765,158.765,9600000.0
2009-06-02 00:17:00,158.76,158.77,158.76,158.77,7000000.0
2009-06-02 00:18:00,158.775,158.79,158.775,158.79,32200000.0
2009-06-02 00:19:00,158.78,158.785,158.775,158.775,6200000.0
2009-06-02 00:20:00,158.745,158.763,158.696,158.73,157200000.0
2009-06-02 00:21:00,158.77,158.775,158.77,158.775,3200000.0
2009-06-02 00:22:00,158.785,158.785,158.775,158.775,7800000.0
2009-06-02 00:23:00,158.77,158.785,158.765,158.78,22200000.0
2009-06-02 00:24:00,158.765,158.805,158.765,158.8,13800000.0
2009-06-02 00:25:00,158.8,158.81,158.76,158.785,16000000.0
2009-06-02 00:26:00,158.8,158.8,158.735,158.74,25000000.0
2009-06-02 00:27:00,158.74,158.74,158.695,158.72,30800000.0
2009-06-02 00:28:00,158.69,158.715,158.69,158.71,13800000.0
2009-06-02 00:29:00,158.715,158.73,158.685,158.725,31400000.0
2009-06-02 00:30:00,158.72,158.725,158.72,158.725,2600000.0
2009-06-02 00:31:00,158.725,158.73,158.72,158.72,10800000.0
2009-06-02 00:32:00,158.715,158.715,158.715,158.715,4800000.0
2009-06-02 00:33:00,158.715,158.73,158.715,158.73,13400000.0
2009-06-02 00:34:00,158.73,158.735,158.715,158.735,21000000.0
2009-06-02 00:35:00,158.77,158.775,158.77,158.77,5800000.0
2009-06-02 00:36:00,158.77,158.77,158.76,158.76,3200000.0
2009-06-02 00:37:00,158.77,158.775,158.72,158.745,29200000.0
2009-06-02 00:38:00,158.745,158.745,158.74,158.74,14400000.0
2009-06-02 00:39:00,158.745,158.755,158.745,158.755,6200000.0
2009-06-02 00:40:00,158.76,158.775,158.76,158.775,4800000.0
2009-06-02 00:41:00,158.775,158.78,158.74,158.765,23400000.0
2009-06-02 00:42:00,158.77,158.77,158.765,158.77,4400000.0
2009-06-02 00:43:00,158.765,158.775,158.75,158.76,25600000.0
2009-06-02 00:44:00,158.76,158.76,158.725,158.735,21600000.0
2009-06-02 00:45:00,158.755,158.765,158.755,158.765,3200000.0
2009-06-02 00:46:00,158.76,158.77,158.755,158.755,11000000.0
2009-06-02 00:47:00,158.755,158.76,158.755,158.76,3200000.0
2009-06-02 00:48:00,158.75,158.78,158.745,158.745,22200000.0
2009-06-02 00:49:00,158.75,158.755,158.745,158.745,8400000.0
2009-06-02 00:50:00,158.745,158.75,158.735,158.745,20000000.0
2009-06-02 00:51:00,158.75,158.76,158.715,158.74,54200000.0
2009-06-02 00:52:00,158.73,158.74,158.71,158.735,17600000.0
2009-06-02 00:53:00,158.73,158.755,158.68,158.695,39600000.0
2009-06-02 00:54:00,158.695,158.745,158.695,158.715,22000000.0
2009-06-02 00:55:00,158.715,158.715,158.67,158.675,25600000.0
2009-06-02 00:56:00,158.685,158.73,158.685,158.715,29400000.0
2009-06-02 00:57:00,158.72,158.765,158.72,158.74,27600000.0
2009-06-02 00:58:00,158.75,158.75,158.73,158.74,17800000.0
2009-06-02 00:59:00,158.74,158.75,158.69,158.705,25200000.0
2009-06-02 01:00:00,158.705,158.735,158.695,158.72,43800000.0
2009-06-02 01:01:00,158.71,158.75,158.71,158.75,17400000.0
2009-06-02 01:02:00,158.74,158.75,158.72,158.725,28400000.0
2009-06-02 01:03:00,158.725,158.77,158.725,158.735,22600000.0
2009-06-02 01:04:00,158.74,158.745,158.675,158.725,45000000.0
2009-06-02 01:05:00,158.7,158.735,158.7,158.7,23800000.0
2009-06-02 01:06:00,158.705,158.705,158.695,158.7,11200000.0
2009-06-02 01:07:00,158.69,158.69,158.67,158.68,15800000.0
2009-06-02 01:08:00,158.68,158.68,158.665,158.67,20800000.0
2009-06-02 01:09:00,158.66,158.66,158.535,158.58,95000000.0
2009-06-02 01:10:00,158.585,158.615,158.58,158.6,41800000.0
2009-06-02 01:11:00,158.59,158.605,158.565,158.585,70200000.0
2009-06-02 01:12:00,158.58,158.59,158.495,158.51,79200000.0
2009-06-02 01:13:00,158.52,158.53,158.485,158.51,114800000.0
2009-06-02 01:14:00,158.505,158.52,158.495,158.52,76400000.0
2009-06-02 01:15:00,158.515,158.545,158.5,158.52,41600000.0
2009-06-02 01:16:00,158.52,158.545,158.515,158.52,22600000.0
2009-06-02 01:17:00,158.51,158.535,158.48,158.5,45800000.0
2009-06-02 01:18:00,158.505,158.52,158.505,158.51,26600000.0
2009-06-02 01:19:00,158.535,158.535,158.48,158.51,56000000.0
2009-06-02 01:20:00,158.54,158.565,158.515,158.555,73200000.0
2009-06-02 01:21:00,158.53,158.535,158.53,158.535,3000000.0
2009-06-02 01:22:00,158.535,158.545,158.52,158.545,33000000.0
2009-06-02 01:23:00,158.555,158.555,158.535,158.535,6200000.0
2009-06-02 01:24:00,158.535,158.57,158.535,158.55,18800000.0
2009-06-02 01:25:00,158.54,158.59,158.54,158.59,33000000.0
2009-06-02 01:26:00,158.59,158.59,158.585,158.59,5800000.0
2009-06-02 01:27:00,158.585,158.59,158.58,158.58,11200000.0
2009-06-02 01:28:00,158.59,158.59,158.565,158.59,38400000.0
2009-06-02 01:29:00,158.59,158.59,158.56,158.56,15200000.0
2009-06-02 01:30:00,158.565,158.575,158.56,158.565,15200000.0
2009-06-02 01:31:00,158.57,158.57,158.565,158.57,5800000.0
2009-06-02 01:32:00,158.565,158.565,158.55,158.555,16000000.0
2009-06-02 01:33:00,158.555,158.555,158.55,158.55,8800000.0
2009-06-02 01:34:00,158.565,158.565,158.54,158.555,25400000.0
2009-06-02 01:35:00,158.55,158.555,158.55,158.555,4200000.0
2009-06-02 01:36:00,158.555,158.56,158.515,158.54,35200000.0
2009-06-02 01:37:00,158.54,158.54,158.51,158.51,28200000.0
2009-06-02 01:38:00,158.51,158.55,158.51,158.55,22200000.0
2009-06-02 01:39:00,158.555,158.56,158.555,158.555,4800000.0
2009-06-02 01:40:00,158.55,158.55,158.53,158.545,11200000.0
2009-06-02 01:41:00,158.55,158.55,158.55,158.55,1600000.0
2009-06-02 01:42:00,158.555,158.555,158.51,158.525,36400000.0
2009-06-02 01:43:00,158.525,158.525,158.495,158.52,81400000.0
2009-06-02 01:44:00,158.52,158.52,158.48,158.515,48000000.0
2009-06-02 01:45:00,158.51,158.51,158.505,158.51,5000000.0
2009-06-02 01:46:00,158.495,158.5,158.49,158.495,10000000.0
2009-06-02 01:47:00,158.5,158.525,158.5,158.51,32000000.0
2009-06-02 01:48:00,158.51,158.535,158.5,158.515,38200000.0
2009-06-02 01:49:00,158.525,158.54,158.52,158.525,14000000.0
2009-06-02 01:50:00,158.525,158.56,158.525,158.56,10800000.0
2009-06-02 01:51:00,158.55,158.585,158.53,158.535,41800000.0
2009-06-02 01:52:00,158.53,158.575,158.53,158.575,28200000.0
2009-06-02 01:53:00,158.575,158.575,158.555,158.555,22000000.0
2009-06-02 01:54:00,158.555,158.58,158.55,158.58,21000000.0
2009-06-02 01:55:00,158.58,158.66,158.58,158.65,61800000.0
2009-06-02 01:56:00,158.65,158.685,158.645,158.685,29800000.0
2009-06-02 01:57:00,158.685,158.715,158.645,158.7,40000000.0
2009-06-02 01:58:00,158.685,158.755,158.685,158.72,113600000.0
2009-06-02 01:59:00,158.705,158.76,158.7,158.74,87400000.0
2009-06-02 02:00:00,158.735,158.74,158.69,158.73,132600000.0
2009-06-02 02:01:00,158.725,158.74,158.64,158.655,68800000.0
2009-06-02 02:02:00,158.655,158.675,158.56,158.56,117600000.0
2009-06-02 02:03:00,158.57,158.585,158.385,158.385,201000000.0
2009-06-02 02:04:00,158.385,158.385,158.27,158.27,218800000.0
2009-06-02 02:05:00,158.285,158.345,158.275,158.325,148600000.0
2009-06-02 02:06:00,158.33,158.345,158.25,158.255,127400000.0
2009-06-02 02:07:00,158.255,158.29,158.25,158.265,141600000.0
2009-06-02 02:08:00,158.265,158.265,158.18,158.18,136000000.0
2009-06-02 02:09:00,158.18,158.19,158.095,158.1,148800000.0
2009-06-02 02:10:00,158.1,158.145,158.09,158.135,78400000.0
2009-06-02 02:11:00,158.135,158.165,158.12,158.14,47000000.0
2009-06-02 02:12:00,158.14,158.14,158.025,158.06,134400000.0
2009-06-02 02:13:00,158.07,158.08,158.045,158.055,34400000.0
2009-06-02 02:14:00,158.055,158.075,157.945,157.955,154200000.0
2009-06-02 02:15:00,157.97,157.99,157.945,157.985,98000000.0
2009-06-02 02:16:00,157.99,158.13,157.99,158.07,138800000.0
2009-06-02 02:17:00,158.07,158.095,158.06,158.09,70600000.0
2009-06-02 02:18:00,158.075,158.09,158.04,158.055,77600000.0
2009-06-02 02:19:00,158.055,158.055,158.015,158.02,68600000.0
2009-06-02 02:20:00,158.03,158.055,158.01,158.02,66200000.0
2009-06-02 02:21:00,158.015,158.04,157.99,158.0,87000000.0
2009-06-02 02:22:00,157.995,158.055,157.995,158.02,139400000.0
2009-06-02 02:23:00,158.02,158.035,158.01,158.015,61400000.0
2009-06-02 02:24:00,158.01,158.035,157.99,157.99,123000000.0
2009-06-02 02:25:00,157.985,158.0,157.955,157.985,141200000.0
2009-06-02 02:26:00,157.985,158.055,157.98,158.025,66800000.0
2009-06-02 02:27:00,158.025,158.045,158.005,158.02,45000000.0
2009-06-02 02:28:00,158.015,158.04,158.005,158.03,65200000.0
2009-06-02 02:29:00,158.03,158.125,158.03,158.115,81200000.0
2009-06-02 02:30:00,158.115,158.115,157.995,158.0,74400000.0
2009-06-02 02:31:00,158.0,158.0,157.93,157.935,111800000.0
2009-06-02 02:32:00,157.935,157.96,157.89,157.9,139200000.0
2009-06-02 02:33:00,157.905,157.905,157.81,157.815,136400000.0
2009-06-02 02:34:00,157.81,157.855,157.73,157.745,233200000.0
2009-06-02 02:35:00,157.745,157.805,157.71,157.795,261800000.0
2009-06-02 02:36:00,157.795,157.835,157.775,157.83,81400000.0
2009-06-02 02:37:00,157.835,157.905,157.835,157.89,100600000.0
2009-06-02 02:38:00,157.89,157.92,157.86,157.915,51400000.0
2009-06-02 02:39:00,157.92,157.945,157.865,157.92,87200000.0
2009-06-02 02:40:00,157.92,157.96,157.83,157.83,129800000.0
2009-06-02 02:41:00,157.83,157.88,157.83,157.85,74200000.0
2009-06-02 02:42:00,157.85,157.94,157.85,157.89,121800000.0
2009-06-02 02:43:00,157.885,157.91,157.85,157.89,109800000.0
2009-06-02 02:44:00,157.89,157.92,157.845,157.86,125800000.0
2009-06-02 02:45:00,157.86,157.88,157.855,157.86,203200000.0
2009-06-02 02:46:00,157.86,157.86,157.84,157.845,149400000.0
2009-06-02 02:47:00,157.85,157.89,157.825,157.89,133000000.0
2009-06-02 02:48:00,157.88,157.91,157.845,157.9,103400000.0
2009-06-02 02:49:00,157.89,157.955,157.89,157.955,85600000.0
2009-06-02 02:50:00,157.965,158.005,157.915,157.995,152200000.0
2009-06-02 02:51:00,157.995,158.04,157.985,158.04,80400000.0
2009-06-02 02:52:00,158.035,158.08,158.01,158.055,156800000.0
2009-06-02 02:53:00,158.06,158.09,158.06,158.065,80600000.0
2009-06-02 02:54:00,158.06,158.08,158.005,158.025,226600000.0
2009-06-02 02:55:00,158.025,158.175,158.025,158.17,112800000.0
2009-06-02 02:56:00,158.17,158.195,158.16,158.185,100200000.0
2009-06-02 02:57:00,158.18,158.21,158.17,158.195,122200000.0
2009-06-02 02:58:00,158.195,158.295,158.195,158.25,183400000.0
2009-06-02 02:59:00,158.245,158.265,158.21,158.225,179600000.0
2009-06-02 03:00:00,158.23,158.32,158.225,158.32,121000000.0
2009-06-02 03:01:00,158.325,158.37,158.315,158.335,166600000.0
2009-06-02 03:02:00,158.33,158.35,158.275,158.31,113400000.0
2009-06-02 03:03:00,158.3,158.31,158.215,158.235,102200000.0
2009-06-02 03:04:00,158.24,158.25,158.185,158.195,152200000.0
2009-06-02 03:05:00,158.195,158.21,158.055,158.08,99200000.0
2009-06-02 03:06:00,158.085,158.12,158.075,158.1,133200000.0
2009-06-02 03:07:00,158.1,158.1,158.05,158.085,130400000.0
2009-06-02 03:08:00,158.075,158.085,158.045,158.055,69400000.0
2009-06-02 03:09:00,158.045,158.06,158.015,158.015,125600000.0
2009-06-02 03:10:00,158.015,158.05,158.015,158.02,85000000.0
2009-06-02 03:11:00,158.025,158.025,157.985,157.99,84600000.0
2009-06-02 03:12:00,157.99,157.995,157.955,157.975,81800000.0
2009-06-02 03:13:00,157.975,158.005,157.97,158.005,71000000.0
2009-06-02 03:14:00,158.005,158.045,158.0,158.045,110800000.0
2009-06-02 03:15:00,158.045,158.045,158.035,158.04,52400000.0
2009-06-02 03:16:00,158.04,158.075,158.025,158.07,121000000.0
2009-06-02 03:17:00,158.085,158.14,158.085,158.14,85000000.0
2009-06-02 03:18:00,158.14,158.14,158.11,158.115,49400000.0
2009-06-02 03:19:00,158.12,158.175,158.115,158.16,114800000.0
2009-06-02 03:20:00,158.16,158.22,158.16,158.2,170600000.0
2009-06-02 03:21:00,158.2,158.2,158.165,158.165,66400000.0
2009-06-02 03:22:00,158.165,158.19,158.165,158.17,86600000.0
2009-06-02 03:23:00,158.17,158.205,158.17,158.185,92400000.0
2009-06-02 03:24:00,158.19,158.215,158.175,158.21,121800000.0
2009-06-02 03:25:00,158.21,158.24,158.19,158.205,98800000.0
2009-06-02 03:26:00,158.215,158.26,158.205,158.26,140200000.0
2009-06-02 03:27:00,158.26,158.305,158.24,158.28,149400000.0
2009-06-02 03:28:00,158.275,158.275,158.195,158.23,92000000.0
2009-06-02 03:29:00,158.22,158.385,158.22,158.385,237400000.0
2009-06-02 03:30:00,158.385,158.385,158.33,158.365,281600000.0
2009-06-02 03:31:00,158.36,158.38,158.35,158.375,95000000.0
2009-06-02 03:32:00,158.365,158.425,158.35,158.425,116800000.0
2009-06-02 03:33:00,158.425,158.495,158.405,158.415,150000000.0
2009-06-02 03:34:00,158.415,158.72,158.415,158.655,231400000.0
2009-06-02 03:35:00,158.65,158.765,158.635,158.725,132400000.0
2009-06-02 03:36:00,158.74,158.8,158.72,158.785,111200000.0
2009-06-02 03:37:00,158.79,158.79,158.645,158.655,118800000.0
2009-06-02 03:38:00,158.645,158.695,158.625,158.66,109800000.0
2009-06-02 03:39:00,158.66,158.665,158.61,158.61,154600000.0
2009-06-02 03:40:00,158.615,158.615,158.54,158.545,160800000.0
2009-06-02 03:41:00,158.545,158.565,158.545,158.55,42200000.0
2009-06-02 03:42:00,158.51,158.53,158.46,158.46,166400000.0
2009-06-02 03:43:00,158.46,158.485,158.445,158.46,153200000.0
2009-06-02 03:44:00,158.465,158.5,158.46,158.46,87400000.0
2009-06-02 03:45:00,158.455,158.465,158.43,158.465,70800000.0
2009-06-02 03:46:00,158.465,158.485,158.44,158.475,57400000.0
2009-06-02 03:47:00,158.475,158.475,158.41,158.41,95200000.0
2009-06-02 03:48:00,158.415,158.51,158.405,158.51,98200000.0
2009-06-02 03:49:00,158.525,158.525,158.47,158.485,65000000.0
2009-06-02 03:50:00,158.5,158.515,158.48,158.495,71600000.0
2009-06-02 03:51:00,158.5,158.59,158.46,158.56,189600000.0
2009-06-02 03:52:00,158.555,158.57,158.535,158.535,76000000.0
2009-06-02 03:53:00,158.535,158.57,158.52,158.55,86800000.0
2009-06-02 03:54:00,158.55,158.55,158.495,158.51,47400000.0
2009-06-02 03:55:00,158.485,158.485,158.4,158.4,93400000.0
2009-06-02 03:56:00,158.4,158.405,158.305,158.33,173000000.0
2009-06-02 03:57:00,158.33,158.35,158.325,158.345,55400000.0
2009-06-02 03:58:00,158.345,158.39,158.345,158.385,94400000.0
2009-06-02 03:59:00,158.385,158.395,158.365,158.375,61400000.0
2009-06-02 04:00:00,158.365,158.385,158.31,158.325,126400000.0
2009-06-02 04:01:00,158.315,158.335,158.3,158.335,48600000.0
2009-06-02 04:02:00,158.325,158.33,158.24,158.245,83000000.0
2009-06-02 04:03:00,158.25,158.29,158.25,158.27,70200000.0
2009-06-02 04:04:00,158.27,158.3,158.205,158.205,103200000.0
2009-06-02 04:05:00,158.195,158.225,158.145,158.145,121800000.0
2009-06-02 04:06:00,158.155,158.18,158.155,158.17,105400000.0
2009-06-02 04:07:00,158.16,158.215,158.16,158.19,42800000.0
2009-06-02 04:08:00,158.18,158.2,158.18,158.2,44600000.0
2009-06-02 04:09:00,158.215,158.265,158.215,158.245,110200000.0
2009-06-02 04:10:00,158.245,158.295,158.205,158.265,137800000.0
2009-06-02 04:11:00,158.27,158.27,158.225,158.23,75600000.0
2009-06-02 04:12:00,158.23,158.23,158.175,158.18,132400000.0
2009-06-02 04:13:00,158.19,158.22,158.16,158.175,125400000.0
2009-06-02 04:14:00,158.175,158.26,158.175,158.23,45400000.0
2009-06-02 04:15:00,158.24,158.24,158.2,158.205,146600000.0
2009-06-02 04:16:00,158.21,158.215,158.2,158.21,32600000.0
2009-06-02 04:17:00,158.21,158.21,158.185,158.195,30400000.0
2009-06-02 04:18:00,158.195,158.24,158.195,158.225,56000000.0
2009-06-02 04:19:00,158.225,158.235,158.215,158.215,20400000.0
2009-06-02 04:20:00,158.24,158.28,158.24,158.275,54000000.0
2009-06-02 04:21:00,158.27,158.295,158.26,158.285,51600000.0
2009-06-02 04:22:00,158.275,158.275,158.245,158.245,32000000.0
2009-06-02 04:23:00,158.245,158.265,158.235,158.235,85800000.0
2009-06-02 04:24:00,158.23,158.23,158.22,158.23,41600000.0
2009-06-02 04:25:00,158.23,158.24,158.215,158.24,48200000.0
2009-06-02 04:26:00,158.24,158.255,158.175,158.175,98200000.0
2009-06-02 04:27:00,158.175,158.225,158.175,158.215,74800000.0
2009-06-02 04:28:00,158.22,158.29,158.22,158.27,168600000.0
2009-06-02 04:29:00,158.26,158.3,158.24,158.24,65600000.0
2009-06-02 04:30:00,158.24,158.295,158.24,158.28,101000000.0
2009-06-02 04:31:00,158.28,158.295,158.27,158.295,26600000.0
2009-06-02 04:32:00,158.295,158.31,158.265,158.29,44000000.0
2009-06-02 04:33:00,158.26,158.26,158.21,158.21,64800000.0
2009-06-02 04:34:00,158.205,158.25,158.205,158.25,73200000.0
2009-06-02 04:35:00,158.255,158.265,158.24,158.265,27400000.0
2009-06-02 04:36:00,158.265,158.265,158.225,158.225,85200000.0
2009-06-02 04:37:00,158.24,158.265,158.23,158.255,71400000.0
2009-06-02 04:38:00,158.255,158.255,158.215,158.23,47000000.0
2009-06-02 04:39:00,158.245,158.275,158.24,158.24,83600000.0
2009-06-02 04:40:00,158.24,158.29,158.23,158.275,66400000.0
2009-06-02 04:41:00,158.275,158.285,158.265,158.285,27000000.0
2009-06-02 04:42:00,158.29,158.31,158.285,158.285,28200000.0
2009-06-02 04:43:00,158.28,158.29,158.275,158.275,12800000.0
2009-06-02 04:44:00,158.275,158.28,158.275,158.275,17600000.0
2009-06-02 04:45:00,158.28,158.285,158.27,158.27,48200000.0
2009-06-02 04:46:00,158.27,158.285,158.27,158.28,61200000.0
2009-06-02 04:47:00,158.28,158.3,158.235,158.235,96000000.0
2009-06-02 04:48:00,158.235,158.265,158.225,158.225,126200000.0
2009-06-02 04:49:00,158.225,158.225,158.185,158.21,146600000.0
2009-06-02 04:50:00,158.21,158.22,158.165,158.17,159000000.0
2009-06-02 04:51:00,158.165,158.2,158.155,158.2,104600000.0
2009-06-02 04:52:00,158.2,158.22,158.195,158.195,79600000.0
2009-06-02 04:53:00,158.185,158.195,158.16,158.175,75400000.0
2009-06-02 04:54:00,158.175,158.235,158.17,158.225,127400000.0
2009-06-02 04:55:00,158.225,158.255,158.215,158.23,57000000.0
2009-06-02 04:56:00,158.245,158.245,158.23,158.23,6400000.0
2009-06-02 04:57:00,158.225,158.245,158.22,158.225,49600000.0
2009-06-02 04:58:00,158.225,158.26,158.225,158.245,34600000.0
2009-06-02 04:59:00,158.25,158.265,158.24,158.245,18000000.0
2009-06-02 05:00:00,158.25,158.255,158.24,158.255,31400000.0
2009-06-02 05:01:00,158.255,158.295,158.25,158.29,57600000.0
2009-06-02 05:02:00,158.295,158.4,158.26,158.315,147400000.0
2009-06-02 05:03:00,158.325,158.335,158.295,158.31,51600000.0
2009-06-02 05:04:00,158.31,158.34,158.305,158.325,36600000.0
2009-06-02 05:05:00,158.33,158.355,158.325,158.355,42600000.0
2009-06-02 05:06:00,158.35,158.38,158.35,158.38,46800000.0
2009-06-02 05:07:00,158.38,158.4,158.38,158.4,35800000.0
2009-06-02 05:08:00,158.395,158.395,158.35,158.355,59000000.0
2009-06-02 05:09:00,158.36,158.38,158.345,158.365,60200000.0
2009-06-02 05:10:00,158.365,158.37,158.36,158.36,10000000.0
2009-06-02 05:11:00,158.36,158.385,158.355,158.385,26400000.0
2009-06-02 05:12:00,158.395,158.445,158.38,158.425,77200000.0
2009-06-02 05:13:00,158.425,158.425,158.335,158.345,118800000.0
2009-06-02 05:14:00,158.335,158.39,158.325,158.36,111400000.0
2009-06-02 05:15:00,158.375,158.425,158.375,158.4,61600000.0
2009-06-02 05:16:00,158.4,158.4,158.285,158.31,116200000.0
2009-06-02 05:17:00,158.305,158.31,158.255,158.255,105200000.0
2009-06-02 05:18:00,158.275,158.345,158.275,158.33,133600000.0
2009-06-02 05:19:00,158.34,158.36,158.32,158.325,36000000.0
2009-06-02 05:20:00,158.33,158.395,158.33,158.395,31600000.0
2009-06-02 05:21:00,158.405,158.405,158.355,158.355,71600000.0
2009-06-02 05:22:00,158.365,158.375,158.355,158.355,37000000.0
2009-06-02 05:23:00,158.37,158.425,158.365,158.42,36200000.0
2009-06-02 05:24:00,158.425,158.425,158.38,158.38,21200000.0
2009-06-02 05:25:00,158.365,158.365,158.365,158.365,1600000.0
2009-06-02 05:26:00,158.385,158.42,158.385,158.42,28200000.0
2009-06-02 05:27:00,158.42,158.425,158.42,158.42,17800000.0
2009-06-02 05:28:00,158.435,158.445,158.36,158.37,47200000.0
2009-06-02 05:29:00,158.365,158.42,158.34,158.345,149800000.0
2009-06-02 05:30:00,158.34,158.365,158.34,158.365,20000000.0
2009-06-02 05:31:00,158.37,158.395,158.365,158.39,107600000.0
2009-06-02 05:32:00,158.375,158.38,158.365,158.38,85200000.0
2009-06-02 05:33:00,158.385,158.405,158.36,158.405,53400000.0
2009-06-02 05:34:00,158.4,158.435,158.4,158.425,25600000.0
2009-06-02 05:35:00,158.43,158.44,158.425,158.435,39200000.0
2009-06-02 05:36:00,158.45,158.46,158.445,158.445,8400000.0
2009-06-02 05:37:00,158.455,158.485,158.42,158.46,60800000.0
2009-06-02 05:38:00,158.46,158.46,158.44,158.455,27200000.0
2009-06-02 05:39:00,158.455,158.56,158.455,158.56,114400000.0
2009-06-02 05:40:00,158.56,158.58,158.5,158.52,80600000.0
2009-06-02 05:41:00,158.53,158.54,158.52,158.525,55600000.0
2009-06-02 05:42:00,158.52,158.52,158.505,158.515,38600000.0
2009-06-02 05:43:00,158.515,158.53,158.47,158.52,107200000.0
2009-06-02 05:44:00,158.515,158.52,158.475,158.485,88800000.0
2009-06-02 05:45:00,158.485,158.51,158.48,158.505,48200000.0
2009-06-02 05:46:00,158.485,158.505,158.475,158.475,147000000.0
2009-06-02 05:47:00,158.48,158.505,158.475,158.5,78800000.0
2009-06-02 05:48:00,158.51,158.52,158.485,158.495,50000000.0
2009-06-02 05:49:00,158.5,158.5,158.43,158.43,75600000.0
2009-06-02 05:50:00,158.42,158.44,158.41,158.42,88600000.0
2009-06-02 05:51:00,158.425,158.435,158.405,158.43,74200000.0
2009-06-02 05:52:00,158.43,158.505,158.43,158.48,111200000.0
2009-06-02 05:53:00,158.48,158.495,158.45,158.47,54600000.0
2009-06-02 05:54:00,158.48,158.485,158.385,158.44,95400000.0
2009-06-02 05:55:00,158.445,158.475,158.405,158.415,121000000.0
2009-06-02 05:56:00,158.415,158.485,158.415,158.455,72000000.0
2009-06-02 05:57:00,158.48,158.555,158.48,158.54,54800000.0
2009-06-02 05:58:00,158.54,158.56,158.5,158.54,79000000.0
2009-06-02 05:59:00,158.54,158.54,158.515,158.515,85000000.0
2009-06-02 06:00:00,158.535,158.535,158.51,158.535,30400000.0
2009-06-02 06:01:00,158.525,158.525,158.465,158.465,41000000.0
2009-06-02 06:02:00,158.465,158.485,158.46,158.475,33200000.0
2009-06-02 06:03:00,158.49,158.5,158.475,158.475,38800000.0
2009-06-02 06:04:00,158.495,158.53,158.49,158.53,26600000.0
2009-06-02 06:05:00,158.525,158.55,158.52,158.52,78400000.0
2009-06-02 06:06:00,158.515,158.515,158.505,158.505,20000000.0
2009-06-02 06:07:00,158.515,158.515,158.48,158.485,39400000.0
2009-06-02 06:08:00,158.475,158.48,158.445,158.445,108400000.0
2009-06-02 06:09:00,158.445,158.46,158.415,158.45,69200000.0
2009-06-02 06:10:00,158.45,158.475,158.45,158.475,58600000.0
2009-06-02 06:11:00,158.475,158.515,158.475,158.475,49000000.0
2009-06-02 06:12:00,158.48,158.485,158.44,158.455,92800000.0
2009-06-02 06:13:00,158.46,158.46,158.41,158.425,85000000.0
2009-06-02 06:14:00,158.425,158.425,158.385,158.4,61800000.0
2009-06-02 06:15:00,158.4,158.41,158.365,158.405,133200000.0
2009-06-02 06:16:00,158.415,158.445,158.35,158.39,114400000.0
2009-06-02 06:17:00,158.39,158.415,158.37,158.39,69800000.0
2009-06-02 06:18:00,158.405,158.465,158.4,158.425,107600000.0
2009-06-02 06:19:00,158.43,158.43,158.405,158.405,26000000.0
2009-06-02 06:20:00,158.41,158.46,158.41,158.435,29800000.0
2009-06-02 06:21:00,158.43,158.43,158.385,158.39,98200000.0
2009-06-02 06:22:00,158.39,158.4,158.38,158.38,92200000.0
2009-06-02 06:23:00,158.385,158.385,158.355,158.355,80000000.0
2009-06-02 06:24:00,158.34,158.375,158.32,158.36,103400000.0
2009-06-02 06:25:00,158.375,158.405,158.365,158.395,49600000.0
2009-06-02 06:26:00,158.4,158.415,158.395,158.395,18200000.0
2009-06-02 06:27:00,158.405,158.42,158.405,158.41,19200000.0
2009-06-02 06:28:00,158.41,158.425,158.4,158.425,68000000.0
2009-06-02 06:29:00,158.425,158.425,158.4,158.4,25600000.0
2009-06-02 06:30:00,158.405,158.445,158.395,158.43,85200000.0
2009-06-02 06:31:00,158.43,158.45,158.345,158.45,142000000.0
2009-06-02 06:32:00,158.465,158.5,158.355,158.355,135000000.0
2009-06-02 06:33:00,158.38,158.445,158.37,158.445,105600000.0
2009-06-02 06:34:00,158.445,158.57,158.445,158.5,131400000.0
2009-06-02 06:35:00,158.495,158.505,158.405,158.435,176200000.0
2009-06-02 06:36:00,158.435,158.465,158.425,158.45,107000000.0
2009-06-02 06:37:00,158.455,158.48,158.455,158.48,37200000.0
2009-06-02 06:38:00,158.49,158.495,158.455,158.465,52400000.0
2009-06-02 06:39:00,158.455,158.455,158.395,158.395,31000000.0
2009-06-02 06:40:00,158.4,158.47,158.4,158.45,47000000.0
2009-06-02 06:41:00,158.44,158.485,158.435,158.46,95400000.0
2009-06-02 06:42:00,158.46,158.47,158.455,158.47,28800000.0
2009-06-02 06:43:00,158.47,158.485,158.465,158.485,27200000.0
2009-06-02 06:44:00,158.485,158.52,158.48,158.51,64800000.0
2009-06-02 06:45:00,158.515,158.52,158.505,158.51,31000000.0
2009-06-02 06:46:00,158.52,158.525,158.505,158.52,49000000.0
2009-06-02 06:47:00,158.505,158.59,158.49,158.57,130400000.0
2009-06-02 06:48:00,158.58,158.65,158.52,158.635,139000000.0
2009-06-02 06:49:00,158.635,158.66,158.6,158.66,175800000.0
2009-06-02 06:50:00,158.66,158.76,158.66,158.75,94400000.0
2009-06-02 06:51:00,158.78,158.79,158.715,158.745,73800000.0
2009-06-02 06:52:00,158.73,158.755,158.73,158.735,23800000.0
2009-06-02 06:53:00,158.735,158.74,158.705,158.74,49000000.0
2009-06-02 06:54:00,158.745,158.745,158.69,158.7,67400000.0
2009-06-02 06:55:00,158.7,158.72,158.635,158.7,69200000.0
2009-06-02 06:56:00,158.705,158.705,158.645,158.695,121800000.0
2009-06-02 06:57:00,158.685,158.725,158.665,158.69,118200000.0
2009-06-02 06:58:00,158.685,158.72,158.68,158.685,62000000.0
2009-06-02 06:59:00,158.695,158.695,158.64,158.65,107200000.0
2009-06-02 07:00:00,158.655,158.68,158.62,158.65,106000000.0
2009-06-02 07:01:00,158.65,158.66,158.61,158.645,110600000.0
2009-06-02 07:02:00,158.645,158.66,158.63,158.645,43000000.0
2009-06-02 07:03:00,158.65,158.655,158.63,158.65,116200000.0
2009-06-02 07:04:00,158.645,158.675,158.62,158.665,54400000.0
2009-06-02 07:05:00,158.635,158.645,158.595,158.635,128200000.0
2009-06-02 07:06:00,158.64,158.65,158.62,158.62,89200000.0
2009-06-02 07:07:00,158.62,158.635,158.62,158.635,26400000.0
2009-06-02 07:08:00,158.625,158.635,158.595,158.635,48200000.0
2009-06-02 07:09:00,158.635,158.635,158.605,158.605,10800000.0
2009-06-02 07:10:00,158.61,158.62,158.605,158.605,28800000.0
2009-06-02 07:11:00,158.595,158.595,158.52,158.52,122600000.0
2009-06-02 07:12:00,158.52,158.52,158.46,158.51,101200000.0
2009-06-02 07:13:00,158.505,158.505,158.485,158.5,59200000.0
2009-06-02 07:14:00,158.505,158.515,158.48,158.48,20800000.0
2009-06-02 07:15:00,158.48,158.48,158.46,158.47,43800000.0
2009-06-02 07:16:00,158.465,158.5,158.435,158.49,104400000.0
2009-06-02 07:17:00,158.49,158.495,158.465,158.48,52200000.0
2009-06-02 07:18:00,158.49,158.49,158.44,158.465,55200000.0
2009-06-02 07:19:00,158.465,158.475,158.445,158.445,108000000.0
2009-06-02 07:20:00,158.445,158.48,158.435,158.455,76400000.0
2009-06-02 07:21:00,158.465,158.49,158.42,158.44,110200000.0
2009-06-02 07:22:00,158.445,158.455,158.415,158.415,90800000.0
2009-06-02 07:23:00,158.41,158.445,158.41,158.435,43800000.0
2009-06-02 07:24:00,158.425,158.455,158.425,158.445,35600000.0
2009-06-02 07:25:00,158.425,158.425,158.42,158.42,7000000.0
2009-06-02 07:26:00,158.435,158.475,158.42,158.475,43400000.0
2009-06-02 07:27:00,158.47,158.47,158.44,158.45,35200000.0
2009-06-02 07:28:00,158.45,158.45,158.39,158.425,71200000.0
2009-06-02 07:29:00,158.435,158.435,158.385,158.39,84200000.0
2009-06-02 07:30:00,158.395,158.415,158.385,158.415,51400000.0
2009-06-02 07:31:00,158.405,158.465,158.405,158.435,83200000.0
2009-06-02 07:32:00,158.43,158.445,158.43,158.445,29600000.0
2009-06-02 07:33:00,158.45,158.485,158.45,158.475,78600000.0
2009-06-02 07:34:00,158.475,158.52,158.46,158.49,30600000.0
2009-06-02 07:35:00,158.485,158.52,158.485,158.515,39400000.0
2009-06-02 07:36:00,158.515,158.525,158.49,158.495,57400000.0
2009-06-02 07:37:00,158.465,158.47,158.4,158.4,148800000.0
2009-06-02 07:38:00,158.4,158.4,158.335,158.36,142800000.0
2009-06-02 07:39:00,158.345,158.405,158.345,158.4,87400000.0
2009-06-02 07:40:00,158.41,158.425,158.345,158.375,103600000.0
2009-06-02 07:41:00,158.36,158.36,158.265,158.265,96400000.0
2009-06-02 07:42:00,158.275,158.31,158.26,158.31,108200000.0
2009-06-02 07:43:00,158.3,158.305,158.28,158.28,30400000.0
2009-06-02 07:44:00,158.265,158.28,158.21,158.21,101800000.0
2009-06-02 07:45:00,158.21,158.295,158.205,158.25,171800000.0
2009-06-02 07:46:00,158.25,158.27,158.235,158.24,189600000.0
2009-06-02 07:47:00,158.24,158.245,158.21,158.24,88400000.0
2009-06-02 07:48:00,158.25,158.305,158.245,158.28,124800000.0
2009-06-02 07:49:00,158.28,158.305,158.2,158.225,81400000.0
2009-06-02 07:50:00,158.225,158.225,158.15,158.15,275600000.0
2009-06-02 07:51:00,158.14,158.16,158.105,158.11,236300000.0
2009-06-02 07:52:00,158.125,158.125,158.03,158.04,236300000.0
2009-06-02 07:53:00,158.045,158.045,157.94,157.96,247800000.0
2009-06-02 07:54:00,157.96,157.99,157.96,157.975,283400000.0
2009-06-02 07:55:00,157.975,157.975,157.91,157.935,184800000.0
2009-06-02 07:56:00,157.93,157.98,157.93,157.955,114000000.0
2009-06-02 07:57:00,157.965,158.02,157.965,158.005,176800000.0
2009-06-02 07:58:00,158.0,158.055,157.98,158.045,107400000.0
2009-06-02 07:59:00,158.035,158.04,157.955,157.96,177800000.0
2009-06-02 08:00:00,157.97,157.995,157.79,157.805,230900000.0
2009-06-02 08:01:00,157.805,157.875,157.8,157.84,140800000.0
2009-06-02 08:02:00,157.84,157.9,157.82,157.9,131200000.0
2009-06-02 08:03:00,157.895,157.895,157.755,157.76,192400000.0
2009-06-02 08:04:00,157.76,157.795,157.72,157.765,156600000.0
2009-06-02 08:05:00,157.765,157.78,157.7,157.715,152800000.0
2009-06-02 08:06:00,157.71,157.715,157.63,157.63,174800000.0
2009-06-02 08:07:00,157.63,157.68,157.565,157.585,272600000.0
2009-06-02 08:08:00,157.585,157.585,157.52,157.535,266200000.0
2009-06-02 08:09:00,157.54,157.715,157.505,157.715,304300000.0
2009-06-02 08:10:00,157.715,157.735,157.665,157.695,196600000.0
2009-06-02 08:11:00,157.705,157.835,157.705,157.82,160800000.0
2009-06-02 08:12:00,157.825,157.855,157.76,157.82,167200000.0
2009-06-02 08:13:00,157.82,157.825,157.695,157.725,185600000.0
2009-06-02 08:14:00,157.73,157.755,157.7,157.745,141800000.0
2009-06-02 08:15:00,157.745,157.885,157.74,157.885,115600000.0
2009-06-02 08:16:00,157.88,157.96,157.88,157.905,178800000.0
2009-06-02 08:17:00,157.895,157.91,157.855,157.88,99200000.0
2009-06-02 08:18:00,157.895,157.955,157.89,157.945,93200000.0
2009-06-02 08:19:00,157.945,157.985,157.91,157.96,184800000.0
2009-06-02 08:20:00,157.955,157.98,157.875,157.89,136600000.0
2009-06-02 08:21:00,157.88,157.89,157.805,157.815,111600000.0
2009-06-02 08:22:00,157.815,157.95,157.815,157.91,93200000.0
2009-06-02 08:23:00,157.91,157.97,157.875,157.92,161600000.0
2009-06-02 08:24:00,157.925,157.96,157.91,157.93,150600000.0
2009-06-02 08:25:00,157.925,157.925,157.805,157.85,135000000.0
2009-06-02 08:26:00,157.85,157.905,157.825,157.89,206800000.0
2009-06-02 08:27:00,157.89,157.945,157.885,157.9,137200000.0
2009-06-02 08:28:00,157.905,157.92,157.89,157.91,27000000.0
2009-06-02 08:29:00,157.915,157.94,157.88,157.88,89600000.0
2009-06-02 08:30:00,157.875,157.9,157.86,157.86,191200000.0
2009-06-02 08:31:00,157.86,157.915,157.835,157.895,377000000.0
2009-06-02 08:32:00,157.895,157.91,157.875,157.895,173000000.0
2009-06-02 08:33:00,157.895,157.92,157.85,157.87,227000000.0
2009-06-02 08:34:00,157.87,157.915,157.87,157.905,331600000.0
2009-06-02 08:35:00,157.905,157.955,157.9,157.94,240600000.0
2009-06-02 08:36:00,157.945,157.945,157.88,157.885,470200000.0
2009-06-02 08:37:00,157.885,157.905,157.77,157.835,566400002.0
2009-06-02 08:38:00,157.83,157.875,157.825,157.835,504200000.0
2009-06-02 08:39:00,157.835,157.835,157.79,157.825,576799999.0
2009-06-02 08:40:00,157.825,157.86,157.79,157.805,462400000.0
2009-06-02 08:41:00,157.81,157.86,157.805,157.855,182600000.0
2009-06-02 08:42:00,157.85,157.885,157.83,157.885,319400000.0
2009-06-02 08:43:00,157.885,157.895,157.85,157.855,451400001.0
2009-06-02 08:44:00,157.85,157.855,157.825,157.84,492200000.0
2009-06-02 08:45:00,157.845,157.85,157.785,157.785,292800000.0
2009-06-02 08:46:00,157.785,157.785,157.715,157.75,364600000.0
2009-06-02 08:47:00,157.72,157.78,157.715,157.76,306000000.0
2009-06-02 08:48:00,157.745,157.755,157.715,157.73,377400000.0
2009-06-02 08:49:00,157.73,157.74,157.645,157.655,334599999.0
2009-06-02 08:50:00,157.655,157.69,157.585,157.585,453200000.0
2009-06-02 08:51:00,157.585,157.65,157.45,157.465,349000000.0
2009-06-02 08:52:00,157.465,157.565,157.465,157.51,284600000.0
2009-06-02 08:53:00,157.515,157.595,157.515,157.545,315200000.0
2009-06-02 08:54:00,157.56,157.685,157.54,157.67,343000000.0
2009-06-02 08:55:00,157.66,157.735,157.625,157.655,348800000.0
2009-06-02 08:56:00,157.65,157.685,157.575,157.685,502000000.0
2009-06-02 08:57:00,157.685,157.78,157.68,157.755,418200000.0
2009-06-02 08:58:00,157.755,157.76,157.715,157.72,352000000.0
2009-06-02 08:59:00,157.72,157.785,157.65,157.78,342400000.0
2009-06-02 09:00:00,157.785,157.865,157.76,157.82,571000000.0
2009-06-02 09:01:00,157.82,157.82,157.755,157.765,501800000.0
2009-06-02 09:02:00,157.765,157.775,157.67,157.67,476600000.0
2009-06-02 09:03:00,157.67,157.8,157.66,157.79,544600000.0
2009-06-02 09:04:00,157.79,157.8,157.715,157.72,466600000.0
2009-06-02 09:05:00,157.72,157.795,157.71,157.77,371600000.0
2009-06-02 09:06:00,157.77,157.8,157.745,157.765,217200000.0
2009-06-02 09:07:00,157.765,157.835,157.74,157.74,523800000.0
2009-06-02 09:08:00,157.74,157.8,157.735,157.79,257800000.0
2009-06-02 09:09:00,157.785,157.885,157.775,157.865,511800001.0
2009-06-02 09:10:00,157.855,157.875,157.825,157.875,527000000.0
2009-06-02 09:11:00,157.88,157.955,157.835,157.955,564800000.0
2009-06-02 09:12:00,157.95,158.085,157.905,157.91,512200000.0
2009-06-02 09:13:00,157.91,157.955,157.9,157.955,323800000.0
2009-06-02 09:14:00,157.955,157.97,157.935,157.94,199800000.0
2009-06-02 09:15:00,157.935,157.96,157.915,157.925,209800000.0
2009-06-02 09:16:00,157.93,158.045,157.925,157.93,281000000.0
2009-06-02 09:17:00,157.93,157.93,157.85,157.85,349400000.0
2009-06-02 09:18:00,157.845,157.865,157.835,157.84,216400000.0
2009-06-02 09:19:00,157.84,157.87,157.795,157.86,379000001.0
2009-06-02 09:20:00,157.86,157.865,157.69,157.69,637200001.0
2009-06-02 09:21:00,157.69,157.75,157.69,157.73,395600000.0
2009-06-02 09:22:00,157.73,157.74,157.7,157.725,332200000.0
2009-06-02 09:23:00,157.72,157.73,157.685,157.71,377000000.0
2009-06-02 09:24:00,157.71,157.725,157.65,157.65,348600000.0
2009-06-02 09:25:00,157.645,157.7,157.645,157.695,255600000.0
2009-06-02 09:26:00,157.71,157.795,157.7,157.775,539200000.0
2009-06-02 09:27:00,157.775,157.785,157.685,157.735,440600000.0
2009-06-02 09:28:00,157.735,157.795,157.68,157.785,406200000.0
2009-06-02 09:29:00,157.785,157.785,157.585,157.61,306400000.0
2009-06-02 09:30:00,157.61,157.65,157.585,157.645,352800000.0
2009-06-02 09:31:00,157.645,157.645,157.585,157.63,283000000.0
2009-06-02 09:32:00,157.63,157.64,157.525,157.59,485800000.0
2009-06-02 09:33:00,157.59,157.595,157.495,157.5,661200000.0
2009-06-02 09:34:00,157.5,157.58,157.5,157.56,472600000.0
2009-06-02 09:35:00,157.56,157.56,157.505,157.52,298800000.0
2009-06-02 09:36:00,157.52,157.59,157.515,157.56,318000000.0
2009-06-02 09:37:00,157.54,157.66,157.525,157.655,509600000.0
2009-06-02 09:38:00,157.67,157.8,157.67,157.73,443800000.0
2009-06-02 09:39:00,157.73,157.795,157.725,157.76,179200000.0
2009-06-02 09:40:00,157.755,157.835,157.75,157.825,270400000.0
2009-06-02 09:41:00,157.83,157.83,157.77,157.78,261800000.0
2009-06-02 09:42:00,157.775,157.8,157.73,157.8,444600000.0
2009-06-02 09:43:00,157.8,157.885,157.775,157.87,279200000.0
2009-06-02 09:44:00,157.86,157.9,157.815,157.85,307800000.0
2009-06-02 09:45:00,157.85,157.89,157.825,157.875,370000001.0
2009-06-02 09:46:00,157.875,157.97,157.875,157.96,626400000.0
2009-06-02 09:47:00,157.96,158.06,157.955,158.02,534800001.0
2009-06-02 09:48:00,158.02,158.025,157.885,157.955,590000001.0
2009-06-02 09:49:00,157.955,158.065,157.955,158.015,539800000.0
2009-06-02 09:50:00,158.015,158.16,158.015,158.11,370600000.0
2009-06-02 09:51:00,158.12,158.26,158.12,158.24,394200000.0
2009-06-02 09:52:00,158.235,158.235,158.165,158.185,513000000.0
2009-06-02 09:53:00,158.185,158.23,158.17,158.22,258600000.0
2009-06-02 09:54:00,158.215,158.235,158.165,158.17,230800000.0
2009-06-02 09:55:00,158.175,158.225,158.14,158.215,689600000.0
2009-06-02 09:56:00,158.21,158.21,158.155,158.155,350200000.0
2009-06-02 09:57:00,158.145,158.23,158.11,158.125,508000001.0
2009-06-02 09:58:00,158.125,158.145,158.075,158.11,341600000.0
2009-06-02 09:59:00,158.105,158.155,158.095,158.13,559600000.0
2009-06-02 10:00:00,158.135,158.25,158.135,158.235,240600000.0
2009-06-02 10:01:00,158.235,158.365,158.235,158.315,328200000.0
2009-06-02 10:02:00,158.325,158.35,158.28,158.3,594200000.0
2009-06-02 10:03:00,158.29,158.34,158.275,158.31,511200000.0
2009-06-02 10:04:00,158.31,158.325,158.195,158.23,508200000.0
2009-06-02 10:05:00,158.225,158.29,158.225,158.28,413800000.0
2009-06-02 10:06:00,158.28,158.295,158.255,158.26,229400000.0
2009-06-02 10:07:00,158.265,158.265,158.22,158.23,222000000.0
2009-06-02 10:08:00,158.23,158.27,158.19,158.215,361600000.0
2009-06-02 10:09:00,158.215,158.235,158.2,158.235,169000000.0
2009-06-02 10:10:00,158.235,158.255,158.13,158.145,471000000.0
2009-06-02 10:11:00,158.145,158.145,158.055,158.075,397000000.0
2009-06-02 10:12:00,158.08,158.115,158.055,158.075,419000000.0
2009-06-02 10:13:00,158.075,158.115,158.065,158.095,347800000.0
2009-06-02 10:14:00,158.095,158.105,158.025,158.05,522200001.0
2009-06-02 10:15:00,158.05,158.085,158.035,158.05,669400000.0
2009-06-02 10:16:00,158.05,158.07,157.965,157.98,208600000.0
2009-06-02 10:17:00,157.975,158.025,157.945,158.0,322400000.0
2009-06-02 10:18:00,158.0,158.005,157.915,157.95,265200000.0
2009-06-02 10:19:00,157.96,158.015,157.955,157.99,197200000.0
2009-06-02 10:20:00,157.995,158.03,157.95,158.03,304400000.0
2009-06-02 10:21:00,158.035,158.14,158.025,158.11,222200000.0
2009-06-02 10:22:00,158.11,158.215,158.11,158.17,342800000.0
2009-06-02 10:23:00,158.17,158.175,158.08,158.085,501600000.0
2009-06-02 10:24:00,158.08,158.185,158.075,158.185,191600000.0
2009-06-02 10:25:00,158.185,158.205,158.14,158.15,394800000.0
2009-06-02 10:26:00,158.155,158.205,158.15,158.155,498200001.0
2009-06-02 10:27:00,158.16,158.165,158.095,158.1,380200000.0
2009-06-02 10:28:00,158.1,158.12,158.09,158.09,133600000.0
2009-06-02 10:29:00,158.1,158.22,158.09,158.21,228200000.0
2009-06-02 10:30:00,158.21,158.35,158.21,158.285,228400000.0
2009-06-02 10:31:00,158.285,158.335,158.17,158.225,484600000.0
2009-06-02 10:32:00,158.23,158.23,158.14,158.17,396200000.0
2009-06-02 10:33:00,158.17,158.17,158.135,158.16,172200000.0
2009-06-02 10:34:00,158.16,158.16,158.065,158.075,450000000.0
2009-06-02 10:35:00,158.075,158.095,158.04,158.08,486600000.0
2009-06-02 10:36:00,158.1,158.125,158.07,158.12,312199999.0
2009-06-02 10:37:00,158.13,158.23,158.095,158.095,462600000.0
2009-06-02 10:38:00,158.1,158.135,158.08,158.11,320000000.0
2009-06-02 10:39:00,158.115,158.145,158.11,158.13,301400000.0
2009-06-02 10:40:00,158.13,158.17,158.105,158.105,279200000.0
2009-06-02 10:41:00,158.12,158.225,158.105,158.215,647400000.0
2009-06-02 10:42:00,158.215,158.265,158.21,158.265,581600001.0
2009-06-02 10:43:00,158.265,158.265,158.205,158.215,1018600000.0
2009-06-02 10:44:00,158.23,158.27,158.19,158.22,716200000.0
2009-06-02 10:45:00,158.22,158.235,158.2,158.21,646400001.0
2009-06-02 10:46:00,158.21,158.225,158.165,158.18,647200001.0
2009-06-02 10:47:00,158.18,158.2,158.18,158.185,310400000.0
2009-06-02 10:48:00,158.185,158.23,158.165,158.195,354400000.0
2009-06-02 10:49:00,158.2,158.2,158.125,158.13,592599999.0
2009-06-02 10:50:00,158.13,158.145,158.045,158.045,750000000.0
2009-06-02 10:51:00,158.035,158.06,157.985,157.985,333400000.0
2009-06-02 10:52:00,157.985,158.03,157.96,157.96,422000000.0
2009-06-02 10:53:00,157.955,158.065,157.915,158.06,330600000.0
2009-06-02 10:54:00,158.06,158.06,157.945,157.945,418400000.0
2009-06-02 10:55:00,157.945,157.99,157.935,157.94,244200000.0
2009-06-02 10:56:00,157.94,158.015,157.93,158.005,302400000.0
2009-06-02 10:57:00,158.025,158.05,158.015,158.035,450200000.0
2009-06-02 10:58:00,158.04,158.055,157.955,157.955,369200001.0
2009-06-02 10:59:00,157.955,157.96,157.875,157.915,488800000.0
2009-06-02 11:00:00,157.915,157.945,157.895,157.935,430200000.0
2009-06-02 11:01:00,157.93,157.95,157.91,157.93,472200000.0
2009-06-02 11:02:00,157.925,157.945,157.89,157.915,485200000.0
2009-06-02 11:03:00,157.915,157.935,157.865,157.87,472000000.0
2009-06-02 11:04:00,157.87,157.915,157.86,157.9,684800000.0
2009-06-02 11:05:00,157.89,157.905,157.75,157.79,690200000.0
2009-06-02 11:06:00,157.79,157.79,157.715,157.72,547600000.0
2009-06-02 11:07:00,157.705,157.75,157.685,157.74,488600000.0
2009-06-02 11:08:00,157.74,157.795,157.74,157.74,578400000.0
2009-06-02 11:09:00,157.735,157.78,157.7,157.7,378800000.0
2009-06-02 11:10:00,157.705,157.87,157.705,157.865,519600000.0
2009-06-02 11:11:00,157.87,158.0,157.865,157.99,519800000.0
2009-06-02 11:12:00,157.99,158.0,157.86,157.86,621399999.0
2009-06-02 11:13:00,157.86,157.87,157.74,157.755,757600001.0
2009-06-02 11:14:00,157.75,157.805,157.75,157.805,161200000.0
2009-06-02 11:15:00,157.805,157.89,157.795,157.82,451200000.0
2009-06-02 11:16:00,157.81,157.83,157.7,157.72,572600000.0
2009-06-02 11:17:00,157.725,157.73,157.535,157.55,453200000.0
2009-06-02 11:18:00,157.565,157.58,157.345,157.42,522200000.0
2009-06-02 11:19:00,157.42,157.45,157.335,157.37,563400000.0
2009-06-02 11:20:00,157.37,157.41,157.335,157.36,382800000.0
2009-06-02 11:21:00,157.345,157.475,157.295,157.465,398400000.0
2009-06-02 11:22:00,157.47,157.53,157.44,157.53,253800000.0
2009-06-02 11:23:00,157.525,157.55,157.41,157.48,415400000.0
2009-06-02 11:24:00,157.48,157.49,157.385,157.385,325200000.0
2009-06-02 11:25:00,157.38,157.44,157.375,157.43,282000000.0
2009-06-02 11:26:00,157.435,157.44,157.32,157.39,544200000.0
2009-06-02 11:27:00,157.39,157.415,157.355,157.39,541800000.0
2009-06-02 11:28:00,157.39,157.405,157.295,157.38,469600000.0
2009-06-02 11:29:00,157.365,157.375,157.23,157.23,515300000.0
2009-06-02 11:30:00,157.235,157.385,157.2,157.38,496400000.0
2009-06-02 11:31:00,157.39,157.47,157.235,157.32,376400000.0
2009-06-02 11:32:00,157.32,157.395,157.31,157.36,560800000.0
2009-06-02 11:33:00,157.36,157.47,157.345,157.415,495400000.0
2009-06-02 11:34:00,157.415,157.42,157.26,157.295,308600000.0
2009-06-02 11:35:00,157.295,157.3,157.195,157.205,300600000.0
2009-06-02 11:36:00,157.205,157.25,157.1,157.105,383600001.0
2009-06-02 11:37:00,157.11,157.14,157.03,157.095,408600002.0
2009-06-02 11:38:00,157.1,157.215,157.07,157.125,565800000.0
2009-06-02 11:39:00,157.12,157.145,157.065,157.12,511600001.0
2009-06-02 11:40:00,157.125,157.15,157.035,157.09,599000001.0
2009-06-02 11:41:00,157.09,157.17,157.07,157.17,429000000.0
2009-06-02 11:42:00,157.17,157.24,157.17,157.21,407200000.0
2009-06-02 11:43:00,157.21,157.29,157.205,157.275,364600000.0
2009-06-02 11:44:00,157.27,157.38,157.245,157.355,409600000.0
2009-06-02 11:45:00,157.345,157.42,157.32,157.385,437000000.0
2009-06-02 11:46:00,157.385,157.39,157.32,157.32,222800000.0
2009-06-02 11:47:00,157.31,157.375,157.255,157.375,308400000.0
2009-06-02 11:48:00,157.39,157.395,157.225,157.265,581800000.0
2009-06-02 11:49:00,157.265,157.31,157.245,157.255,426000000.0
2009-06-02 11:50:00,157.255,157.26,157.17,157.19,354000000.0
2009-06-02 11:51:00,157.185,157.275,157.125,157.135,612600001.0
2009-06-02 11:52:00,157.135,157.38,157.135,157.225,456000000.0
2009-06-02 11:53:00,157.23,157.3,157.195,157.2,667000000.0
2009-06-02 11:54:00,157.195,157.195,157.03,157.05,758599999.0
2009-06-02 11:55:00,157.04,157.17,156.955,157.08,477200000.0
2009-06-02 11:56:00,157.085,157.265,157.085,157.245,494400000.0
2009-06-02 11:57:00,157.25,157.285,157.18,157.225,449800000.0
2009-06-02 11:58:00,157.22,157.37,157.215,157.36,283200000.0
2009-06-02 11:59:00,157.36,157.425,157.285,157.3,421000000.0
2009-06-02 12:00:00,157.285,157.47,157.285,157.445,435800000.0
2009-06-02 12:01:00,157.445,157.57,157.435,157.495,806400000.0
2009-06-02 12:02:00,157.495,157.495,157.375,157.395,749600001.0
2009-06-02 12:03:00,157.4,157.42,157.35,157.41,711600001.0
2009-06-02 12:04:00,157.41,157.41,157.335,157.365,565200000.0
2009-06-02 12:05:00,157.365,157.465,157.365,157.45,476799998.0
2009-06-02 12:06:00,157.46,157.525,157.43,157.51,827200000.0
2009-06-02 12:07:00,157.535,157.555,157.46,157.53,616800000.0
2009-06-02 12:08:00,157.53,157.585,157.505,157.515,812400000.0
2009-06-02 12:09:00,157.515,157.53,157.475,157.51,572200000.0
2009-06-02 12:10:00,157.515,157.525,157.455,157.47,356400000.0
2009-06-02 12:11:00,157.465,157.48,157.435,157.455,759800000.0
2009-06-02 12:12:00,157.46,157.525,157.45,157.475,446600000.0
2009-06-02 12:13:00,157.475,157.55,157.47,157.54,410200000.0
2009-06-02 12:14:00,157.54,157.57,157.515,157.55,563200000.0
2009-06-02 12:15:00,157.545,157.57,157.525,157.545,480000000.0
2009-06-02 12:16:00,157.54,157.575,157.515,157.525,386400000.0
2009-06-02 12:17:00,157.525,157.54,157.45,157.465,627000000.0
2009-06-02 12:18:00,157.495,157.59,157.49,157.565,449400000.0
2009-06-02 12:19:00,157.56,157.57,157.52,157.56,290200000.0
2009-06-02 12:20:00,157.575,157.61,157.515,157.6,377000000.0
2009-06-02 12:21:00,157.6,157.6,157.515,157.545,253400000.0
2009-06-02 12:22:00,157.55,157.57,157.46,157.5,571600000.0
2009-06-02 12:23:00,157.485,157.49,157.335,157.34,379800000.0
2009-06-02 12:24:00,157.34,157.41,157.335,157.385,404400000.0
2009-06-02 12:25:00,157.38,157.38,157.075,157.08,568900000.0
2009-06-02 12:26:00,157.07,157.13,157.03,157.07,504000000.0
2009-06-02 12:27:00,157.085,157.085,156.995,157.06,349600000.0
2009-06-02 12:28:00,157.055,157.245,157.055,157.215,317000000.0
2009-06-02 12:29:00,157.215,157.215,157.05,157.05,499600000.0
2009-06-02 12:30:00,157.045,157.055,156.97,157.055,583000000.0
2009-06-02 12:31:00,157.065,157.1,157.04,157.04,266600000.0
2009-06-02 12:32:00,157.03,157.07,157.03,157.06,274200000.0
2009-06-02 12:33:00,157.06,157.115,157.045,157.115,283400000.0
2009-06-02 12:34:00,157.115,157.16,157.07,157.13,302600000.0
2009-06-02 12:35:00,157.13,157.18,157.065,157.135,302200000.0
2009-06-02 12:36:00,157.13,157.2,157.085,157.19,438800000.0
2009-06-02 12:37:00,157.19,157.195,156.92,156.96,400000000.0
2009-06-02 12:38:00,156.925,156.985,156.875,156.94,417300000.0
2009-06-02 12:39:00,156.95,157.08,156.95,157.06,427600000.0
2009-06-02 12:40:00,157.055,157.19,157.055,157.15,476000000.0
2009-06-02 12:41:00,157.15,157.205,157.14,157.19,300200000.0
2009-06-02 12:42:00,157.185,157.235,157.085,157.15,377200000.0
2009-06-02 12:43:00,157.15,157.15,157.065,157.09,469000000.0
2009-06-02 12:44:00,157.085,157.105,157.07,157.085,235400000.0
2009-06-02 12:45:00,157.085,157.14,157.07,157.135,336200000.0
2009-06-02 12:46:00,157.13,157.18,157.09,157.13,277000000.0
2009-06-02 12:47:00,157.13,157.27,157.13,157.195,369400000.0
2009-06-02 12:48:00,157.195,157.205,157.075,157.18,469000000.0
2009-06-02 12:49:00,157.175,157.33,157.17,157.3,499600000.0
2009-06-02 12:50:00,157.3,157.305,157.2,157.275,476000000.0
2009-06-02 12:51:00,157.275,157.275,157.135,157.155,399800001.0
2009-06-02 12:52:00,157.15,157.23,157.035,157.22,396000000.0
2009-06-02 12:53:00,157.215,157.275,157.185,157.25,395000000.0
2009-06-02 12:54:00,157.245,157.365,157.23,157.345,321000000.0
2009-06-02 12:55:00,157.345,157.4,157.305,157.4,368800000.0
2009-06-02 12:56:00,157.4,157.42,157.245,157.245,438199999.0
2009-06-02 12:57:00,157.21,157.22,157.11,157.135,316400000.0
2009-06-02 12:58:00,157.13,157.205,157.115,157.13,292800000.0
2009-06-02 12:59:00,157.13,157.27,157.13,157.26,204800000.0
2009-06-02 13:00:00,157.255,157.29,157.145,157.215,263200000.0
2009-06-02 13:01:00,157.215,157.285,157.2,157.25,205400000.0
2009-06-02 13:02:00,157.265,157.315,157.21,157.25,286400000.0
2009-06-02 13:03:00,157.265,157.32,157.25,157.27,403600000.0
2009-06-02 13:04:00,157.27,157.305,157.22,157.295,269200000.0
2009-06-02 13:05:00,157.3,157.335,157.295,157.315,322400000.0
2009-06-02 13:06:00,157.315,157.32,157.25,157.255,183000000.0
2009-06-02 13:07:00,157.26,157.285,157.2,157.225,298800000.0
2009-06-02 13:08:00,157.225,157.285,157.205,157.285,341200000.0
2009-06-02 13:09:00,157.295,157.355,157.27,157.27,143200000.0
2009-06-02 13:10:00,157.275,157.275,157.19,157.2,213799999.0
2009-06-02 13:11:00,157.2,157.245,157.185,157.215,532600000.0
2009-06-02 13:12:00,157.215,157.305,157.21,157.29,277800000.0
2009-06-02 13:13:00,157.29,157.405,157.28,157.32,336600000.0
2009-06-02 13:14:00,157.32,157.36,157.27,157.28,384600000.0
2009-06-02 13:15:00,157.28,157.42,157.25,157.35,455200000.0
2009-06-02 13:16:00,157.355,157.41,157.355,157.365,299800000.0
2009-06-02 13:17:00,157.365,157.375,157.3,157.33,317000000.0
2009-06-02 13:18:00,157.325,157.355,157.295,157.355,363800000.0
2009-06-02 13:19:00,157.355,157.37,157.28,157.355,320000000.0
2009-06-02 13:20:00,157.355,157.365,157.26,157.315,201600000.0
2009-06-02 13:21:00,157.315,157.345,157.28,157.33,298600000.0
2009-06-02 13:22:00,157.33,157.385,157.32,157.385,161400000.0
2009-06-02 13:23:00,157.385,157.42,157.365,157.375,394600000.0
2009-06-02 13:24:00,157.38,157.42,157.36,157.4,216200000.0
2009-06-02 13:25:00,157.4,157.4,157.365,157.37,87000000.0
2009-06-02 13:26:00,157.37,157.375,157.33,157.355,163000000.0
2009-06-02 13:27:00,157.35,157.365,157.31,157.32,177600000.0
2009-06-02 13:28:00,157.315,157.375,157.315,157.36,182000000.0
2009-06-02 13:29:00,157.36,157.385,157.345,157.38,223200000.0
2009-06-02 13:30:00,157.375,157.435,157.375,157.425,220200000.0
2009-06-02 13:31:00,157.42,157.42,157.23,157.29,325200000.0
2009-06-02 13:32:00,157.29,157.315,157.26,157.27,224400000.0
2009-06-02 13:33:00,157.265,157.29,157.185,157.19,231200000.0
2009-06-02 13:34:00,157.19,157.275,157.19,157.255,237200000.0
2009-06-02 13:35:00,157.255,157.28,157.22,157.235,428400000.0
2009-06-02 13:36:00,157.235,157.265,157.135,157.17,380700000.0
2009-06-02 13:37:00,157.17,157.265,157.16,157.26,249600000.0
2009-06-02 13:38:00,157.26,157.27,156.875,156.95,495600000.0
2009-06-02 13:39:00,156.95,157.005,156.925,156.98,411500000.0
2009-06-02 13:40:00,156.975,157.025,156.925,156.955,406400000.0
2009-06-02 13:41:00,156.955,157.04,156.915,157.04,374000000.0
2009-06-02 13:42:00,157.045,157.125,157.01,157.065,450400000.0
2009-06-02 13:43:00,157.06,157.175,157.06,157.13,359000000.0
2009-06-02 13:44:00,157.13,157.22,157.12,157.185,288600000.0
2009-06-02 13:45:00,157.185,157.195,157.13,157.135,476000000.0
2009-06-02 13:46:00,157.145,157.205,157.115,157.13,529600000.0
2009-06-02 13:47:00,157.13,157.205,157.105,157.125,401999999.0
2009-06-02 13:48:00,157.145,157.175,157.085,157.16,369200000.0
2009-06-02 13:49:00,157.165,157.22,157.15,157.2,407200000.0
2009-06-02 13:50:00,157.2,157.27,157.185,157.19,240000000.0
2009-06-02 13:51:00,157.185,157.28,157.185,157.24,275200000.0
2009-06-02 13:52:00,157.24,157.275,157.19,157.25,261200000.0
2009-06-02 13:53:00,157.25,157.29,157.19,157.205,249000000.0
2009-06-02 13:54:00,157.195,157.32,157.195,157.305,223200000.0
2009-06-02 13:55:00,157.315,157.34,157.295,157.305,405000000.0
2009-06-02 13:56:00,157.315,157.405,157.285,157.4,239200000.0
2009-06-02 13:57:00,157.395,157.425,157.36,157.415,316200000.0
2009-06-02 13:58:00,157.415,157.435,157.365,157.38,362200000.0
2009-06-02 13:59:00,157.37,157.38,157.275,157.355,515200000.0
2009-06-02 14:00:00,157.35,157.425,157.335,157.38,526200000.0
2009-06-02 14:01:00,157.38,157.44,157.345,157.44,468400000.0
2009-06-02 14:02:00,157.435,157.435,157.355,157.37,476800000.0
2009-06-02 14:03:00,157.37,157.415,157.345,157.385,416600000.0
2009-06-02 14:04:00,157.385,157.395,157.29,157.33,347800000.0
2009-06-02 14:05:00,157.32,157.415,157.31,157.385,331800000.0
2009-06-02 14:06:00,157.375,157.415,157.29,157.29,509000000.0
2009-06-02 14:07:00,157.295,157.44,157.295,157.42,230400000.0
2009-06-02 14:08:00,157.42,157.44,157.245,157.245,281000000.0
2009-06-02 14:09:00,157.25,157.3,157.23,157.285,338000000.0
2009-06-02 14:10:00,157.28,157.29,157.18,157.18,185800000.0
2009-06-02 14:11:00,157.19,157.375,157.14,157.345,252400000.0
2009-06-02 14:12:00,157.355,157.355,157.185,157.19,232800000.0
2009-06-02 14:13:00,157.19,157.27,157.19,157.245,197400000.0
2009-06-02 14:14:00,157.26,157.315,157.245,157.315,183200000.0
2009-06-02 14:15:00,157.315,157.32,157.15,157.17,298800000.0
2009-06-02 14:16:00,157.175,157.305,157.175,157.285,172200000.0
2009-06-02 14:17:00,157.285,157.325,157.21,157.225,335000000.0
2009-06-02 14:18:00,157.225,157.225,157.16,157.185,243200000.0
2009-06-02 14:19:00,157.18,157.225,157.165,157.19,248400000.0
2009-06-02 14:20:00,157.19,157.225,157.155,157.205,251600000.0
2009-06-02 14:21:00,157.195,157.345,157.19,157.26,305000000.0
2009-06-02 14:22:00,157.265,157.35,157.23,157.29,258800000.0
2009-06-02 14:23:00,157.28,157.32,157.24,157.24,116600000.0
2009-06-02 14:24:00,157.24,157.32,157.215,157.305,293600000.0
2009-06-02 14:25:00,157.305,157.305,157.25,157.265,206000000.0
2009-06-02 14:26:00,157.27,157.3,157.255,157.285,229200000.0
2009-06-02 14:27:00,157.285,157.31,157.26,157.3,207800000.0
2009-06-02 14:28:00,157.29,157.33,157.285,157.31,100400000.0
2009-06-02 14:29:00,157.33,157.405,157.31,157.345,282400000.0
2009-06-02 14:30:00,157.345,157.395,157.28,157.285,364200000.0
2009-06-02 14:31:00,157.28,157.38,157.28,157.375,128200000.0
2009-06-02 14:32:00,157.375,157.405,157.305,157.37,317000000.0
2009-06-02 14:33:00,157.37,157.465,157.37,157.435,250800000.0
2009-06-02 14:34:00,157.435,157.445,157.31,157.345,328200000.0
2009-06-02 14:35:00,157.345,157.35,157.315,157.315,223400000.0
2009-06-02 14:36:00,157.31,157.31,157.25,157.29,149000000.0
2009-06-02 14:37:00,157.315,157.315,157.215,157.29,202200000.0
2009-06-02 14:38:00,157.245,157.27,157.175,157.24,423000000.0
2009-06-02 14:39:00,157.255,157.27,157.18,157.205,288200000.0
2009-06-02 14:40:00,157.205,157.25,157.14,157.165,223600000.0
2009-06-02 14:41:00,157.17,157.19,157.125,157.15,224000000.0
2009-06-02 14:42:00,157.145,157.21,157.145,157.195,433000000.0
2009-06-02 14:43:00,157.195,157.23,157.155,157.22,415800000.0
2009-06-02 14:44:00,157.22,157.23,157.155,157.215,290000000.0
2009-06-02 14:45:00,157.21,157.25,157.175,157.24,336400000.0
2009-06-02 14:46:00,157.21,157.265,157.18,157.255,270800000.0
2009-06-02 14:47:00,157.26,157.26,157.155,157.175,207000000.0
2009-06-02 14:48:00,157.175,157.215,157.145,157.165,152000000.0
2009-06-02 14:49:00,157.16,157.175,157.075,157.09,225000000.0
2009-06-02 14:50:00,157.095,157.21,157.095,157.2,314800000.0
2009-06-02 14:51:00,157.2,157.245,157.175,157.21,94800000.0
2009-06-02 14:52:00,157.225,157.24,157.18,157.18,86600000.0
2009-06-02 14:53:00,157.185,157.245,157.16,157.17,195000000.0
2009-06-02 14:54:00,157.16,157.19,157.145,157.17,235400000.0
2009-06-02 14:55:00,157.175,157.175,157.13,157.16,155200000.0
2009-06-02 14:56:00,157.17,157.18,157.15,157.18,213200000.0
2009-06-02 14:57:00,157.18,157.245,157.14,157.245,170800000.0
2009-06-02 14:58:00,157.25,157.28,157.23,157.28,116000000.0
2009-06-02 14:59:00,157.28,157.325,157.265,157.3,167400000.0
2009-06-02 15:00:00,157.3,157.315,157.23,157.25,354000000.0
2009-06-02 15:01:00,157.25,157.25,157.165,157.175,259200000.0
2009-06-02 15:02:00,157.18,157.25,157.18,157.23,179400000.0
2009-06-02 15:03:00,157.225,157.38,157.215,157.335,225000000.0
2009-06-02 15:04:00,157.325,157.375,157.315,157.36,106600000.0
2009-06-02 15:05:00,157.36,157.36,157.28,157.29,250400000.0
2009-06-02 15:06:00,157.31,157.32,157.27,157.28,287800000.0
2009-06-02 15:07:00,157.28,157.335,157.245,157.265,395600000.0
2009-06-02 15:08:00,157.255,157.28,157.225,157.26,304400000.0
2009-06-02 15:09:00,157.255,157.295,157.215,157.225,250200000.0
2009-06-02 15:10:00,157.225,157.285,157.185,157.26,333700000.0
2009-06-02 15:11:00,157.255,157.305,157.21,157.295,287000000.0
2009-06-02 15:12:00,157.295,157.405,157.28,157.405,306600000.0
2009-06-02 15:13:00,157.405,157.45,157.38,157.435,466400000.0
2009-06-02 15:14:00,157.425,157.45,157.335,157.38,345600000.0
2009-06-02 15:15:00,157.37,157.375,157.29,157.305,211600000.0
2009-06-02 15:16:00,157.305,157.345,157.24,157.295,240800000.0
2009-06-02 15:17:00,157.285,157.315,157.245,157.3,246800001.0
2009-06-02 15:18:00,157.3,157.305,157.22,157.255,264000000.0
2009-06-02 15:19:00,157.265,157.275,157.22,157.27,198000000.0
2009-06-02 15:20:00,157.28,157.285,157.205,157.21,258800000.0
2009-06-02 15:21:00,157.215,157.245,157.185,157.24,269800000.0
2009-06-02 15:22:00,157.24,157.24,157.2,157.21,339400000.0
2009-06-02 15:23:00,157.21,157.285,157.185,157.22,456600000.0
2009-06-02 15:24:00,157.235,157.28,157.225,157.25,535200000.0
2009-06-02 15:25:00,157.24,157.285,157.2,157.255,532200000.0
2009-06-02 15:26:00,157.255,157.33,157.24,157.315,418200000.0
2009-06-02 15:27:00,157.315,157.375,157.26,157.28,475600000.0
2009-06-02 15:28:00,157.27,157.295,157.255,157.285,247800000.0
2009-06-02 15:29:00,157.27,157.375,157.27,157.33,350400000.0
2009-06-02 15:30:00,157.33,157.395,157.265,157.28,468200000.0
2009-06-02 15:31:00,157.285,157.305,157.26,157.28,192000000.0
2009-06-02 15:32:00,157.28,157.3,157.245,157.27,210800000.0
2009-06-02 15:33:00,157.265,157.29,157.21,157.22,485600000.0
2009-06-02 15:34:00,157.22,157.25,157.17,157.21,330000000.0
2009-06-02 15:35:00,157.205,157.26,157.2,157.24,345800000.0
2009-06-02 15:36:00,157.235,157.29,157.215,157.29,236600000.0
2009-06-02 15:37:00,157.275,157.32,157.215,157.265,271800000.0
2009-06-02 15:38:00,157.275,157.305,157.24,157.265,196800000.0
2009-06-02 15:39:00,157.27,157.395,157.25,157.395,360800000.0
2009-06-02 15:40:00,157.4,157.47,157.365,157.415,372200000.0
2009-06-02 15:41:00,157.43,157.53,157.375,157.525,393800000.0
2009-06-02 15:42:00,157.53,157.56,157.51,157.525,415600000.0
2009-06-02 15:43:00,157.525,157.63,157.505,157.63,312300000.0
2009-06-02 15:44:00,157.63,157.635,157.46,157.505,347400000.0
2009-06-02 15:45:00,157.505,157.525,157.405,157.42,481600000.0
2009-06-02 15:46:00,157.435,157.515,157.395,157.51,304200000.0
2009-06-02 15:47:00,157.505,157.535,157.425,157.43,284200000.0
2009-06-02 15:48:00,157.44,157.46,157.4,157.435,298200000.0
2009-06-02 15:49:00,157.435,157.455,157.375,157.405,329400000.0
2009-06-02 15:50:00,157.405,157.415,157.375,157.395,415200000.0
2009-06-02 15:51:00,157.395,157.49,157.39,157.46,201200000.0
2009-06-02 15:52:00,157.46,157.535,157.425,157.435,501000000.0
2009-06-02 15:53:00,157.435,157.51,157.415,157.5,513000000.0
2009-06-02 15:54:00,157.5,157.575,157.47,157.52,384400000.0
2009-06-02 15:55:00,157.52,157.57,157.485,157.55,230000000.0
2009-06-02 15:56:00,157.55,157.575,157.495,157.575,203400000.0
2009-06-02 15:57:00,157.565,157.575,157.52,157.565,449400000.0
2009-06-02 15:58:00,157.56,157.595,157.555,157.555,352800000.0
2009-06-02 15:59:00,157.555,157.74,157.55,157.735,480800000.0
2009-06-02 16:00:00,157.735,158.38,157.735,158.18,402600000.0
2009-06-02 16:01:00,158.165,158.19,158.06,158.085,523600000.0
2009-06-02 16:02:00,158.085,158.12,157.985,158.005,563800000.0
2009-06-02 16:03:00,158.0,158.23,157.98,158.23,464600000.0
2009-06-02 16:04:00,158.225,158.52,158.21,158.495,358800001.0
2009-06-02 16:05:00,158.505,158.665,158.48,158.665,384400000.0
2009-06-02 16:06:00,158.66,158.705,158.575,158.68,470000000.0
2009-06-02 16:07:00,158.68,158.735,158.495,158.53,408900000.0
2009-06-02 16:08:00,158.545,158.565,158.48,158.48,405600000.0
2009-06-02 16:09:00,158.485,158.56,158.47,158.5,403200000.0
2009-06-02 16:10:00,158.5,158.555,158.47,158.525,458800000.0
2009-06-02 16:11:00,158.525,158.7,158.525,158.655,516200000.0
2009-06-02 16:12:00,158.665,158.69,158.555,158.61,372600000.0
2009-06-02 16:13:00,158.61,158.61,158.545,158.575,671600000.0
2009-06-02 16:14:00,158.57,158.57,158.39,158.445,449800000.0
2009-06-02 16:15:00,158.45,158.49,158.41,158.465,629800000.0
2009-06-02 16:16:00,158.465,158.52,158.465,158.48,369800000.0
2009-06-02 16:17:00,158.475,158.5,158.365,158.38,436200000.0
2009-06-02 16:18:00,158.38,158.42,158.325,158.325,555000000.0
2009-06-02 16:19:00,158.325,158.395,158.25,158.34,495200000.0
2009-06-02 16:20:00,158.325,158.4,158.3,158.39,442600001.0
2009-06-02 16:21:00,158.395,158.415,158.355,158.36,421600000.0
2009-06-02 16:22:00,158.365,158.44,158.34,158.43,403400000.0
2009-06-02 16:23:00,158.43,158.46,158.36,158.38,387200000.0
2009-06-02 16:24:00,158.375,158.435,158.365,158.385,409800000.0
2009-06-02 16:25:00,158.385,158.475,158.375,158.45,534400000.0
2009-06-02 16:26:00,158.45,158.45,158.335,158.34,344600000.0
2009-06-02 16:27:00,158.355,158.45,158.355,158.37,483800000.0
2009-06-02 16:28:00,158.37,158.515,158.32,158.46,457200000.0
2009-06-02 16:29:00,158.455,158.545,158.455,158.51,520600000.0
2009-06-02 16:30:00,158.505,158.615,158.5,158.6,454400000.0
2009-06-02 16:31:00,158.6,158.6,158.495,158.575,640000000.0
2009-06-02 16:32:00,158.57,158.63,158.56,158.61,420800000.0
2009-06-02 16:33:00,158.61,158.61,158.535,158.555,418800000.0
2009-06-02 16:34:00,158.555,158.7,158.55,158.645,582800000.0
2009-06-02 16:35:00,158.64,158.67,158.54,158.615,771900000.0
2009-06-02 16:36:00,158.615,158.72,158.61,158.715,375200000.0
2009-06-02 16:37:00,158.715,158.875,158.7,158.825,433700000.0
2009-06-02 16:38:00,158.835,158.84,158.68,158.7,348600000.0
2009-06-02 16:39:00,158.715,158.775,158.715,158.75,343600000.0
2009-06-02 16:40:00,158.745,158.845,158.745,158.825,304600000.0
2009-06-02 16:41:00,158.825,158.955,158.825,158.9,411400000.0
2009-06-02 16:42:00,158.875,159.0,158.875,158.96,526200000.0
2009-06-02 16:43:00,158.98,159.055,158.96,159.045,379500000.0
2009-06-02 16:44:00,159.045,159.14,159.03,159.14,339800000.0
2009-06-02 16:45:00,159.14,159.165,159.06,159.085,454500000.0
2009-06-02 16:46:00,159.085,159.205,159.08,159.205,562200000.0
2009-06-02 16:47:00,159.2,159.225,159.13,159.14,504200000.0
2009-06-02 16:48:00,159.135,159.165,159.095,159.1,560200000.0
2009-06-02 16:49:00,159.1,159.155,159.1,159.15,635600000.0
2009-06-02 16:50:00,159.145,159.165,159.125,159.15,677200000.0
2009-06-02 16:51:00,159.14,159.19,159.085,159.115,564800000.0
2009-06-02 16:52:00,159.115,159.125,158.995,159.0,547200000.0
2009-06-02 16:53:00,159.0,159.02,158.955,158.96,501200000.0
2009-06-02 16:54:00,158.965,158.98,158.88,158.965,527800000.0
2009-06-02 16:55:00,158.965,158.985,158.87,158.885,380000000.0
2009-06-02 16:56:00,158.8,158.855,158.705,158.76,470200000.0
2009-06-02 16:57:00,158.755,158.95,158.75,158.875,405200000.0
2009-06-02 16:58:00,158.875,158.94,158.855,158.885,410400000.0
2009-06-02 16:59:00,158.89,158.95,158.845,158.925,390200000.0
2009-06-02 17:00:00,158.93,158.98,158.88,158.895,481200000.0
2009-06-02 17:01:00,158.9,159.02,158.885,158.99,528800000.0
2009-06-02 17:02:00,158.985,158.995,158.86,158.88,632400000.0
2009-06-02 17:03:00,158.88,158.94,158.875,158.91,361200000.0
2009-06-02 17:04:00,158.91,159.01,158.91,158.955,322600000.0
2009-06-02 17:05:00,158.955,158.98,158.855,158.91,318400000.0
2009-06-02 17:06:00,158.91,158.95,158.855,158.89,429400001.0
2009-06-02 17:07:00,158.89,158.89,158.795,158.815,419400000.0
2009-06-02 17:08:00,158.83,158.92,158.815,158.835,373200000.0
2009-06-02 17:09:00,158.83,158.86,158.78,158.81,456600000.0
2009-06-02 17:10:00,158.81,158.84,158.745,158.765,595000000.0
2009-06-02 17:11:00,158.765,158.8,158.74,158.78,502000000.0
2009-06-02 17:12:00,158.78,158.8,158.695,158.72,416000001.0
2009-06-02 17:13:00,158.715,158.77,158.7,158.745,499600000.0
2009-06-02 17:14:00,158.735,158.755,158.665,158.665,379600000.0
2009-06-02 17:15:00,158.665,158.73,158.64,158.69,416600000.0
2009-06-02 17:16:00,158.695,158.76,158.655,158.705,471400000.0
2009-06-02 17:17:00,158.73,158.81,158.69,158.755,355800000.0
2009-06-02 17:18:00,158.75,158.765,158.67,158.73,353600000.0
2009-06-02 17:19:00,158.735,158.74,158.68,158.68,287000000.0
2009-06-02 17:20:00,158.695,158.76,158.68,158.72,291200000.0
2009-06-02 17:21:00,158.715,158.73,158.67,158.67,224800000.0
2009-06-02 17:22:00,158.675,158.72,158.665,158.715,215200000.0
2009-06-02 17:23:00,158.705,158.735,158.7,158.7,172400000.0
2009-06-02 17:24:00,158.7,158.73,158.7,158.71,109200000.0
2009-06-02 17:25:00,158.705,158.705,158.665,158.665,83200000.0
2009-06-02 17:26:00,158.66,158.7,158.585,158.6,213100000.0
2009-06-02 17:27:00,158.595,158.6,158.51,158.51,237800000.0
2009-06-02 17:28:00,158.51,158.545,158.485,158.51,249400000.0
2009-06-02 17:29:00,158.505,158.52,158.345,158.365,215400000.0
2009-06-02 17:30:00,158.365,158.445,158.345,158.405,279400000.0
2009-06-02 17:31:00,158.4,158.4,158.335,158.36,211400000.0
2009-06-02 17:32:00,158.385,158.455,158.38,158.435,179200000.0
2009-06-02 17:33:00,158.44,158.44,158.33,158.435,207400000.0
2009-06-02 17:34:00,158.435,158.435,158.3,158.3,183800000.0
2009-06-02 17:35:00,158.3,158.345,158.27,158.285,230400000.0
2009-06-02 17:36:00,158.285,158.325,158.275,158.275,146200000.0
2009-06-02 17:37:00,158.27,158.305,158.235,158.245,240000000.0
2009-06-02 17:38:00,158.245,158.255,158.17,158.195,244200000.0
2009-06-02 17:39:00,158.195,158.205,158.15,158.15,327000000.0
2009-06-02 17:40:00,158.15,158.175,158.09,158.165,245200000.0
2009-06-02 17:41:00,158.165,158.235,158.15,158.17,191400000.0
2009-06-02 17:42:00,158.17,158.2,158.155,158.19,189400000.0
2009-06-02 17:43:00,158.19,158.21,158.16,158.19,183000000.0
2009-06-02 17:44:00,158.185,158.19,158.15,158.19,140400000.0
2009-06-02 17:45:00,158.19,158.25,158.155,158.21,188000000.0
2009-06-02 17:46:00,158.21,158.275,158.19,158.21,124600000.0
2009-06-02 17:47:00,158.215,158.22,158.18,158.2,144400000.0
2009-06-02 17:48:00,158.2,158.245,158.105,158.11,215000000.0
2009-06-02 17:49:00,158.085,158.105,157.985,158.03,280600000.0
2009-06-02 17:50:00,158.03,158.135,158.005,158.12,173400000.0
2009-06-02 17:51:00,158.12,158.155,158.115,158.135,146200000.0
2009-06-02 17:52:00,158.135,158.135,158.05,158.065,215400000.0
2009-06-02 17:53:00,158.08,158.09,157.98,158.055,242400000.0
2009-06-02 17:54:00,158.055,158.075,157.96,158.05,323800000.0
2009-06-02 17:55:00,158.055,158.13,158.04,158.06,364000000.0
2009-06-02 17:56:00,158.075,158.1,158.04,158.08,346400000.0
2009-06-02 17:57:00,158.075,158.105,158.045,158.06,122600000.0
2009-06-02 17:58:00,158.07,158.105,158.05,158.08,180200000.0
2009-06-02 17:59:00,158.075,158.105,158.055,158.06,215600000.0
2009-06-02 18:00:00,158.06,158.085,158.045,158.055,205400000.0
2009-06-02 18:01:00,158.055,158.055,157.95,157.955,148400000.0
2009-06-02 18:02:00,157.955,158.03,157.93,157.97,281800000.0
2009-06-02 18:03:00,157.97,158.085,157.97,158.05,270600000.0
2009-06-02 18:04:00,158.055,158.085,157.965,158.065,241800000.0
2009-06-02 18:05:00,158.065,158.07,157.97,158.005,184600000.0
2009-06-02 18:06:00,158.01,158.05,157.97,158.04,254400000.0
2009-06-02 18:07:00,158.04,158.07,158.0,158.035,127000000.0
2009-06-02 18:08:00,158.035,158.05,158.0,158.0,208200000.0
2009-06-02 18:09:00,157.995,158.03,157.98,158.015,144000000.0
2009-06-02 18:10:00,158.015,158.095,157.985,158.075,358400000.0
2009-06-02 18:11:00,158.065,158.14,158.055,158.09,149200000.0
2009-06-02 18:12:00,158.09,158.225,158.07,158.165,136800000.0
2009-06-02 18:13:00,158.165,158.165,158.07,158.165,156600000.0
2009-06-02 18:14:00,158.16,158.175,158.125,158.165,88200000.0
2009-06-02 18:15:00,158.16,158.22,158.15,158.15,194400000.0
2009-06-02 18:16:00,158.15,158.255,158.135,158.24,238200000.0
2009-06-02 18:17:00,158.235,158.25,158.175,158.175,148600000.0
2009-06-02 18:18:00,158.18,158.21,158.165,158.205,81000000.0
2009-06-02 18:19:00,158.205,158.205,158.17,158.185,140800000.0
2009-06-02 18:20:00,158.175,158.235,158.16,158.235,60800000.0
2009-06-02 18:21:00,158.225,158.26,158.215,158.24,143400000.0
2009-06-02 18:22:00,158.24,158.285,158.225,158.26,245000000.0
2009-06-02 18:23:00,158.265,158.28,158.18,158.18,132600000.0
2009-06-02 18:24:00,158.18,158.235,158.16,158.215,166000000.0
2009-06-02 18:25:00,158.215,158.225,158.205,158.205,90600000.0
2009-06-02 18:26:00,158.205,158.205,158.15,158.16,120000000.0
2009-06-02 18:27:00,158.16,158.235,158.145,158.205,114600000.0
2009-06-02 18:28:00,158.21,158.235,158.155,158.165,183600000.0
2009-06-02 18:29:00,158.18,158.21,158.165,158.21,136000000.0
2009-06-02 18:30:00,158.205,158.225,158.18,158.2,148200000.0
2009-06-02 18:31:00,158.2,158.215,158.18,158.18,148400000.0
2009-06-02 18:32:00,158.18,158.185,158.17,158.17,62800000.0
2009-06-02 18:33:00,158.175,158.175,158.14,158.15,108600000.0
2009-06-02 18:34:00,158.165,158.18,158.13,158.16,117400000.0
2009-06-02 18:35:00,158.155,158.245,158.155,158.245,117400000.0
2009-06-02 18:36:00,158.245,158.42,158.245,158.42,110400000.0
2009-06-02 18:37:00,158.41,158.425,158.34,158.36,157600000.0
2009-06-02 18:38:00,158.36,158.51,158.355,158.445,212200000.0
2009-06-02 18:39:00,158.44,158.45,158.365,158.38,197200000.0
2009-06-02 18:40:00,158.37,158.405,158.35,158.405,252000000.0
2009-06-02 18:41:00,158.405,158.445,158.405,158.425,53200000.0
2009-06-02 18:42:00,158.41,158.435,158.41,158.435,93800000.0
2009-06-02 18:43:00,158.435,158.49,158.415,158.49,91200000.0
2009-06-02 18:44:00,158.49,158.505,158.485,158.49,81600000.0
2009-06-02 18:45:00,158.495,158.505,158.48,158.505,89200000.0
2009-06-02 18:46:00,158.51,158.515,158.48,158.5,39800000.0
2009-06-02 18:47:00,158.505,158.515,158.5,158.515,73400000.0
2009-06-02 18:48:00,158.515,158.55,158.505,158.545,127400000.0
2009-06-02 18:49:00,158.54,158.545,158.48,158.505,225800000.0
2009-06-02 18:50:00,158.51,158.54,158.5,158.53,75000000.0
2009-06-02 18:51:00,158.53,158.535,158.475,158.475,95600000.0
2009-06-02 18:52:00,158.475,158.515,158.465,158.5,141800000.0
2009-06-02 18:53:00,158.495,158.51,158.47,158.49,90000000.0
2009-06-02 18:54:00,158.49,158.58,158.48,158.56,198600000.0
2009-06-02 18:55:00,158.555,158.615,158.54,158.605,165000000.0
2009-06-02 18:56:00,158.605,158.615,158.545,158.545,97000000.0
2009-06-02 18:57:00,158.545,158.59,158.545,158.57,94400000.0
2009-06-02 18:58:00,158.57,158.595,158.535,158.595,158800000.0
2009-06-02 18:59:00,158.595,158.61,158.565,158.59,135200000.0
2009-06-02 19:00:00,158.59,158.595,158.53,158.53,161400000.0
2009-06-02 19:01:00,158.53,158.545,158.505,158.54,132400000.0
2009-06-02 19:02:00,158.555,158.575,158.52,158.56,123600000.0
2009-06-02 19:03:00,158.56,158.565,158.525,158.54,104800000.0
2009-06-02 19:04:00,158.54,158.55,158.51,158.545,59600000.0
2009-06-02 19:05:00,158.545,158.565,158.53,158.535,34200000.0
2009-06-02 19:06:00,158.535,158.535,158.525,158.525,43800000.0
2009-06-02 19:07:00,158.51,158.51,158.465,158.485,77000000.0
2009-06-02 19:08:00,158.485,158.535,158.47,158.525,53000000.0
2009-06-02 19:09:00,158.54,158.605,158.535,158.575,152000000.0
2009-06-02 19:10:00,158.575,158.605,158.56,158.605,62600000.0
2009-06-02 19:11:00,158.6,158.61,158.59,158.595,126400000.0
2009-06-02 19:12:00,158.585,158.635,158.585,158.625,59600000.0
2009-06-02 19:13:00,158.62,158.665,158.58,158.58,146600000.0
2009-06-02 19:14:00,158.59,158.62,158.58,158.58,79400000.0
2009-06-02 19:15:00,158.58,158.605,158.565,158.59,142200000.0
2009-06-02 19:16:00,158.59,158.64,158.58,158.62,192400000.0
2009-06-02 19:17:00,158.62,158.685,158.59,158.655,161400000.0
2009-06-02 19:18:00,158.655,158.685,158.63,158.63,176000000.0
2009-06-02 19:19:00,158.63,158.72,158.63,158.72,210400000.0
2009-06-02 19:20:00,158.725,158.725,158.655,158.655,185400000.0
2009-06-02 19:21:00,158.655,158.655,158.615,158.645,186000000.0
2009-06-02 19:22:00,158.635,158.7,158.625,158.7,76600000.0
2009-06-02 19:23:00,158.7,158.755,158.7,158.74,135600000.0
2009-06-02 19:24:00,158.74,158.82,158.74,158.81,184600000.0
2009-06-02 19:25:00,158.81,158.85,158.81,158.84,58400000.0
2009-06-02 19:26:00,158.84,158.895,158.825,158.825,204400000.0
2009-06-02 19:27:00,158.835,158.855,158.75,158.77,312400000.0
2009-06-02 19:28:00,158.77,158.77,158.705,158.76,178200000.0
2009-06-02 19:29:00,158.77,158.785,158.72,158.72,220000000.0
2009-06-02 19:30:00,158.72,158.74,158.69,158.695,189800000.0
2009-06-02 19:31:00,158.695,158.735,158.68,158.735,122600000.0
2009-06-02 19:32:00,158.745,158.78,158.73,158.77,196200000.0
2009-06-02 19:33:00,158.78,158.83,158.78,158.795,306800000.0
2009-06-02 19:34:00,158.8,158.82,158.795,158.8,66000000.0
2009-06-02 19:35:00,158.8,158.815,158.74,158.795,229800000.0
2009-06-02 19:36:00,158.795,158.855,158.795,158.825,176000000.0
2009-06-02 19:37:00,158.82,158.865,158.775,158.82,276000000.0
2009-06-02 19:38:00,158.82,158.82,158.77,158.775,103600000.0
2009-06-02 19:39:00,158.77,158.78,158.73,158.745,107400000.0
2009-06-02 19:40:00,158.74,158.825,158.74,158.77,177800000.0
2009-06-02 19:41:00,158.77,158.8,158.75,158.77,170400000.0
2009-06-02 19:42:00,158.77,158.79,158.76,158.775,153400000.0
2009-06-02 19:43:00,158.775,158.78,158.73,158.75,68800000.0
2009-06-02 19:44:00,158.74,158.75,158.71,158.75,232800000.0
2009-06-02 19:45:00,158.765,158.79,158.76,158.77,58000000.0
2009-06-02 19:46:00,158.785,158.85,158.77,158.835,87600000.0
2009-06-02 19:47:00,158.835,158.835,158.81,158.82,112800000.0
2009-06-02 19:48:00,158.815,158.82,158.8,158.81,57200000.0
2009-06-02 19:49:00,158.81,158.885,158.81,158.875,99200000.0
2009-06-02 19:50:00,158.875,158.875,158.735,158.755,165000000.0
2009-06-02 19:51:00,158.755,158.87,158.75,158.84,115400000.0
2009-06-02 19:52:00,158.855,158.865,158.84,158.85,104600000.0
2009-06-02 19:53:00,158.84,158.85,158.825,158.825,52200000.0
2009-06-02 19:54:00,158.835,158.845,158.82,158.83,52600000.0
2009-06-02 19:55:00,158.84,158.845,158.805,158.805,109800000.0
2009-06-02 19:56:00,158.815,158.83,158.81,158.81,39800000.0
2009-06-02 19:57:00,158.81,158.825,158.79,158.79,67600000.0
2009-06-02 19:58:00,158.785,158.8,158.78,158.785,89800000.0
2009-06-02 19:59:00,158.785,158.795,158.75,158.765,148000000.0
2009-06-02 20:00:00,158.77,158.805,158.765,158.77,249400000.0
2009-06-02 20:01:00,158.77,158.82,158.745,158.8,316400000.0
2009-06-02 20:02:00,158.81,158.81,158.75,158.75,258800000.0
2009-06-02 20:03:00,158.76,158.785,158.75,158.755,74800000.0
2009-06-02 20:04:00,158.755,158.755,158.735,158.735,42400000.0
2009-06-02 20:05:00,158.72,158.785,158.72,158.765,107800000.0
2009-06-02 20:06:00,158.77,158.795,158.755,158.785,127199999.0
2009-06-02 20:07:00,158.785,158.785,158.765,158.765,42000000.0
2009-06-02 20:08:00,158.765,158.8,158.765,158.78,80600000.0
2009-06-02 20:09:00,158.78,158.785,158.75,158.78,133000000.0
2009-06-02 20:10:00,158.78,158.795,158.765,158.765,66000000.0
2009-06-02 20:11:00,158.77,158.795,158.75,158.76,210000000.0
2009-06-02 20:12:00,158.76,158.77,158.73,158.76,127600000.0
2009-06-02 20:13:00,158.76,158.77,158.755,158.76,83000000.0
2009-06-02 20:14:00,158.765,158.815,158.765,158.815,80800000.0
2009-06-02 20:15:00,158.815,158.895,158.815,158.84,113200000.0
2009-06-02 20:16:00,158.84,158.845,158.8,158.825,125000000.0
2009-06-02 20:17:00,158.83,158.895,158.825,158.89,115600000.0
2009-06-02 20:18:00,158.89,158.91,158.885,158.89,72600000.0
2009-06-02 20:19:00,158.91,158.915,158.875,158.885,108600000.0
2009-06-02 20:20:00,158.885,158.915,158.885,158.915,151400000.0
2009-06-02 20:21:00,158.915,158.93,158.86,158.93,190200000.0
2009-06-02 20:22:00,158.925,158.935,158.9,158.91,207800000.0
2009-06-02 20:23:00,158.915,158.93,158.885,158.9,82200000.0
2009-06-02 20:24:00,158.9,158.915,158.87,158.885,79000000.0
2009-06-02 20:25:00,158.88,158.91,158.875,158.885,43000000.0
2009-06-02 20:26:00,158.86,158.86,158.81,158.83,282600000.0
2009-06-02 20:27:00,158.83,158.845,158.8,158.84,212200000.0
2009-06-02 20:28:00,158.84,158.845,158.83,158.83,109800000.0
2009-06-02 20:29:00,158.82,158.85,158.81,158.825,149600000.0
2009-06-02 20:30:00,158.825,158.835,158.81,158.81,56600000.0
2009-06-02 20:31:00,158.81,158.84,158.78,158.79,146600000.0
2009-06-02 20:32:00,158.79,158.79,158.755,158.765,217600000.0
2009-06-02 20:33:00,158.765,158.765,158.75,158.76,93200000.0
2009-06-02 20:34:00,158.75,158.76,158.74,158.745,97000000.0
2009-06-02 20:35:00,158.745,158.795,158.74,158.785,304000001.0
2009-06-02 20:36:00,158.79,158.825,158.725,158.73,113000000.0
2009-06-02 20:37:00,158.73,158.74,158.665,158.665,227400000.0
2009-06-02 20:38:00,158.66,158.66,158.59,158.625,228200000.0
2009-06-02 20:39:00,158.625,158.725,158.62,158.7,142600000.0
2009-06-02 20:40:00,158.695,158.695,158.625,158.63,189600000.0
2009-06-02 20:41:00,158.635,158.67,158.61,158.64,168600000.0
2009-06-02 20:42:00,158.64,158.66,158.63,158.65,193000000.0
2009-06-02 20:43:00,158.645,158.715,158.645,158.67,210000000.0
2009-06-02 20:44:00,158.67,158.68,158.625,158.67,139800000.0
2009-06-02 20:45:00,158.68,158.7,158.665,158.685,86000000.0
2009-06-02 20:46:00,158.685,158.725,158.66,158.68,168400000.0
2009-06-02 20:47:00,158.68,158.69,158.63,158.685,172000000.0
2009-06-02 20:48:00,158.675,158.675,158.515,158.535,208200000.0
2009-06-02 20:49:00,158.53,158.595,158.525,158.595,214400001.0
2009-06-02 20:50:00,158.595,158.62,158.53,158.53,154200000.0
2009-06-02 20:51:00,158.53,158.535,158.485,158.5,112400000.0
2009-06-02 20:52:00,158.495,158.56,158.49,158.525,103200000.0
2009-06-02 20:53:00,158.525,158.545,158.525,158.545,14000000.0
2009-06-02 20:54:00,158.55,158.595,158.545,158.585,116000000.0
2009-06-02 20:55:00,158.595,158.595,158.515,158.535,60400000.0
2009-06-02 20:56:00,158.525,158.53,158.485,158.5,67000000.0
2009-06-02 20:57:00,158.49,158.51,158.49,158.505,68800000.0
2009-06-02 20:58:00,158.505,158.505,158.48,158.495,63600000.0
2009-06-02 20:59:00,158.5,158.57,158.48,158.48,178000000.0
2009-06-02 21:00:00,158.48,158.54,158.48,158.535,169400000.0
2009-06-02 21:01:00,158.535,158.585,158.535,158.56,100800000.0
2009-06-02 21:02:00,158.56,158.58,158.545,158.545,87000000.0
2009-06-02 21:03:00,158.545,158.55,158.545,158.55,36000000.0
2009-06-02 21:04:00,158.55,158.575,158.55,158.575,32000000.0
2009-06-02 21:05:00,158.57,158.585,158.565,158.585,111800000.0
2009-06-02 21:06:00,158.585,158.62,158.585,158.61,121200000.0
2009-06-02 21:07:00,158.6,158.62,158.58,158.615,138600000.0
2009-06-02 21:08:00,158.6,158.615,158.57,158.58,29800000.0
2009-06-02 21:09:00,158.59,158.61,158.585,158.585,201800000.0
2009-06-02 21:10:00,158.59,158.59,158.57,158.57,97400000.0
2009-06-02 21:11:00,158.58,158.605,158.54,158.55,106400000.0
2009-06-02 21:12:00,158.55,158.58,158.55,158.575,39600000.0
2009-06-02 21:13:00,158.575,158.585,158.545,158.55,163800000.0
2009-06-02 21:14:00,158.55,158.59,158.545,158.58,70000000.0
2009-06-02 21:15:00,158.57,158.575,158.525,158.53,47600000.0
2009-06-02 21:16:00,158.53,158.53,158.45,158.47,187200000.0
2009-06-02 21:17:00,158.47,158.49,158.45,158.485,144000000.0
2009-06-02 21:18:00,158.48,158.54,158.45,158.525,185800000.0
2009-06-02 21:19:00,158.525,158.545,158.51,158.515,82600000.0
2009-06-02 21:20:00,158.52,158.52,158.45,158.475,97800000.0
2009-06-02 21:21:00,158.47,158.47,158.455,158.46,56200000.0
2009-06-02 21:22:00,158.465,158.465,158.435,158.435,52400000.0
2009-06-02 21:23:00,158.435,158.455,158.425,158.455,159600000.0
2009-06-02 21:24:00,158.455,158.47,158.445,158.445,24800000.0
2009-06-02 21:25:00,158.445,158.53,158.44,158.525,207200000.0
2009-06-02 21:26:00,158.525,158.56,158.515,158.56,59400000.0
2009-06-02 21:27:00,158.55,158.565,158.535,158.535,39000000.0
2009-06-02 21:28:00,158.52,158.52,158.465,158.465,279200000.0
2009-06-02 21:29:00,158.465,158.475,158.42,158.475,129200000.0
2009-06-02 21:30:00,158.475,158.485,158.425,158.45,124000000.0
2009-06-02 21:31:00,158.45,158.525,158.42,158.525,99400000.0
2009-06-02 21:32:00,158.525,158.525,158.465,158.485,129600000.0
2009-06-02 21:33:00,158.485,158.485,158.45,158.46,102200000.0
2009-06-02 21:34:00,158.47,158.48,158.41,158.42,77400000.0
2009-06-02 21:35:00,158.425,158.455,158.41,158.455,89600000.0
2009-06-02 21:36:00,158.455,158.485,158.43,158.475,146800000.0
2009-06-02 21:37:00,158.475,158.52,158.465,158.48,268400000.0
2009-06-02 21:38:00,158.48,158.495,158.475,158.48,36400000.0
2009-06-02 21:39:00,158.475,158.515,158.47,158.495,253799999.0
2009-06-02 21:40:00,158.495,158.52,158.46,158.48,512800000.0
2009-06-02 21:41:00,158.48,158.515,158.45,158.45,307200000.0
2009-06-02 21:42:00,158.465,158.475,158.45,158.47,106800000.0
2009-06-02 21:43:00,158.465,158.48,158.435,158.475,81800000.0
2009-06-02 21:44:00,158.48,158.515,158.47,158.48,125600000.0
2009-06-02 21:45:00,158.465,158.52,158.455,158.5,98800000.0
2009-06-02 21:46:00,158.5,158.5,158.43,158.45,64800000.0
2009-06-02 21:47:00,158.455,158.48,158.42,158.42,243400000.0
2009-06-02 21:48:00,158.42,158.455,158.395,158.415,133800000.0
2009-06-02 21:49:00,158.415,158.43,158.405,158.405,113800000.0
2009-06-02 21:50:00,158.405,158.47,158.4,158.42,174800000.0
2009-06-02 21:51:00,158.42,158.43,158.39,158.405,244200000.0
2009-06-02 21:52:00,158.405,158.41,158.385,158.4,245200001.0
2009-06-02 21:53:00,158.395,158.405,158.385,158.405,45800000.0
2009-06-02 21:54:00,158.405,158.405,158.395,158.4,34200000.0
2009-06-02 21:55:00,158.41,158.42,158.39,158.41,121200000.0
2009-06-02 21:56:00,158.41,158.435,158.41,158.425,68800000.0
2009-06-02 21:57:00,158.425,158.455,158.405,158.425,179200000.0
2009-06-02 21:58:00,158.425,158.44,158.41,158.44,111600000.0
2009-06-02 21:59:00,158.44,158.49,158.43,158.49,75000000.0
2009-06-02 22:00:00,158.49,158.495,158.47,158.47,86000000.0
2009-06-02 22:01:00,158.465,158.475,158.42,158.445,86800000.0
2009-06-02 22:02:00,158.445,158.495,158.445,158.48,62400000.0
2009-06-02 22:03:00,158.48,158.49,158.46,158.46,22400000.0
2009-06-02 22:04:00,158.465,158.5,158.455,158.465,124000000.0
2009-06-02 22:05:00,158.48,158.505,158.46,158.47,33400000.0
2009-06-02 22:06:00,158.47,158.48,158.445,158.455,102200000.0
2009-06-02 22:07:00,158.455,158.455,158.435,158.455,86200000.0
2009-06-02 22:08:00,158.45,158.465,158.44,158.45,102000000.0
2009-06-02 22:09:00,158.45,158.47,158.445,158.465,65800000.0
2009-06-02 22:10:00,158.44,158.47,158.44,158.47,83800000.0
2009-06-02 22:11:00,158.47,158.505,158.47,158.505,48200000.0
2009-06-02 22:12:00,158.495,158.495,158.47,158.485,156000000.0
2009-06-02 22:13:00,158.48,158.485,158.48,158.485,15400000.0
2009-06-02 22:14:00,158.485,158.5,158.48,158.485,29600000.0
2009-06-02 22:15:00,158.5,158.545,158.485,158.545,183000000.0
2009-06-02 22:16:00,158.545,158.555,158.525,158.535,160200000.0
2009-06-02 22:17:00,158.54,158.6,158.54,158.58,90000000.0
2009-06-02 22:18:00,158.58,158.585,158.55,158.575,36800000.0
2009-06-02 22:19:00,158.575,158.6,158.56,158.59,76600000.0
2009-06-02 22:20:00,158.605,158.625,158.605,158.625,4000000.0
2009-06-02 22:21:00,158.62,158.65,158.615,158.645,12800000.0
2009-06-02 22:22:00,158.66,158.66,158.615,158.615,68600000.0
2009-06-02 22:23:00,158.62,158.63,158.62,158.63,7400000.0
2009-06-02 22:24:00,158.63,158.64,158.62,158.64,20600000.0
2009-06-02 22:25:00,158.635,158.665,158.63,158.65,29200000.0
2009-06-02 22:26:00,158.65,158.665,158.65,158.665,3000000.0
2009-06-02 22:27:00,158.646,158.659,158.601,158.615,94400000.0
2009-06-02 22:28:00,158.675,158.705,158.675,158.705,9400000.0
2009-06-02 22:29:00,158.715,158.715,158.67,158.68,52800000.0
2009-06-02 22:30:00,158.665,158.69,158.66,158.68,95200000.0
2009-06-02 22:31:00,158.7,158.705,158.665,158.695,31400000.0
2009-06-02 22:32:00,158.7,158.735,158.695,158.71,38400000.0
2009-06-02 22:33:00,158.71,158.81,158.7,158.805,56200000.0
2009-06-02 22:34:00,158.79,158.79,158.72,158.77,46200000.0
2009-06-02 22:35:00,158.77,158.785,158.745,158.785,15800000.0
2009-06-02 22:36:00,158.765,158.77,158.76,158.76,6800000.0
2009-06-02 22:37:00,158.765,158.765,158.715,158.72,49200000.0
2009-06-02 22:38:00,158.72,158.72,158.655,158.655,81000000.0
2009-06-02 22:39:00,158.645,158.76,158.645,158.735,64400000.0
2009-06-02 22:40:00,158.735,158.765,158.715,158.73,56200000.0
2009-06-02 22:41:00,158.77,158.775,158.725,158.745,41800000.0
2009-06-02 22:42:00,158.745,158.755,158.715,158.735,47400000.0
2009-06-02 22:43:00,158.735,158.765,158.735,158.765,8000000.0
2009-06-02 22:44:00,158.795,158.8,158.78,158.8,4000000.0
2009-06-02 22:45:00,158.795,158.795,158.73,158.735,55400000.0
2009-06-02 22:46:00,158.735,158.74,158.715,158.715,13800000.0
2009-06-02 22:47:00,158.71,158.71,158.705,158.705,13000000.0
2009-06-02 22:48:00,158.705,158.735,158.675,158.735,90000000.0
2009-06-02 22:49:00,158.75,158.75,158.705,158.715,27000000.0
2009-06-02 22:50:00,158.715,158.775,158.715,158.775,42200000.0
2009-06-02 22:51:00,158.775,158.775,158.725,158.735,17000000.0
2009-06-02 22:52:00,158.74,158.75,158.74,158.74,9000000.0
2009-06-02 22:53:00,158.74,158.74,158.715,158.715,30800000.0
2009-06-02 22:54:00,158.715,158.735,158.68,158.685,57600000.0
2009-06-02 22:55:00,158.695,158.705,158.68,158.68,42600000.0
2009-06-02 22:56:00,158.69,158.735,158.675,158.735,21000000.0
2009-06-02 22:57:00,158.715,158.755,158.71,158.75,23600000.0
2009-06-02 22:58:00,158.75,158.75,158.715,158.725,16000000.0
2009-06-02 22:59:00,158.725,158.75,158.695,158.735,98400000.0
2009-06-02 23:00:00,158.735,158.78,158.685,158.715,124600000.0
2009-06-02 23:01:00,158.725,158.805,158.725,158.765,37200000.0
2009-06-02 23:02:00,158.775,158.78,158.765,158.765,8800000.0
2009-06-02 23:03:00,158.765,158.77,158.67,158.695,38800000.0
2009-06-02 23:04:00,158.69,158.7,158.69,158.695,9400000.0
2009-06-02 23:05:00,158.71,158.73,158.71,158.73,3600000.0
2009-06-02 23:06:00,158.72,158.72,158.71,158.715,12200000.0
2009-06-02 23:07:00,158.72,158.72,158.715,158.715,2000000.0
2009-06-02 23:08:00,158.71,158.715,158.69,158.7,12400000.0
2009-06-02 23:09:00,158.71,158.71,158.655,158.655,8200000.0
2009-06-02 23:10:00,158.65,158.65,158.63,158.635,14600000.0
2009-06-02 23:11:00,158.635,158.69,158.6,158.67,56000000.0
2009-06-02 23:12:00,158.665,158.685,158.66,158.685,8800000.0
2009-06-02 23:13:00,158.695,158.73,158.695,158.71,18000000.0
2009-06-02 23:14:00,158.71,158.71,158.655,158.67,6600000.0
2009-06-02 23:15:00,158.675,158.685,158.675,158.685,8800000.0
2009-06-02 23:16:00,158.7,158.705,158.665,158.69,13800000.0
2009-06-02 23:17:00,158.69,158.77,158.685,158.685,40200000.0
2009-06-02 23:18:00,158.68,158.69,158.66,158.66,28000000.0
2009-06-02 23:19:00,158.655,158.655,158.655,158.655,1000000.0
2009-06-02 23:20:00,158.655,158.695,158.61,158.695,28200000.0
2009-06-02 23:21:00,158.69,158.69,158.69,158.69,1000000.0
2009-06-02 23:22:00,158.68,158.69,158.655,158.665,11600000.0
2009-06-02 23:23:00,158.64,158.64,158.64,158.64,1400000.0
2009-06-02 23:24:00,158.64,158.655,158.62,158.62,17600000.0
2009-06-02 23:25:00,158.62,158.635,158.61,158.63,38200000.0
2009-06-02 23:26:00,158.65,158.665,158.625,158.655,35000000.0
2009-06-02 23:27:00,158.655,158.655,158.64,158.655,6600000.0
2009-06-02 23:28:00,158.655,158.655,158.64,158.64,2000000.0
2009-06-02 23:29:00,158.655,158.665,158.63,158.63,14000000.0
2009-06-02 23:30:00,158.625,158.64,158.62,158.62,22600000.0
2009-06-02 23:31:00,158.61,158.625,158.605,158.615,15800000.0
2009-06-02 23:32:00,158.615,158.615,158.57,158.595,26400000.0
2009-06-02 23:33:00,158.595,158.595,158.565,158.58,27200000.0
2009-06-02 23:34:00,158.58,158.605,158.58,158.585,9400000.0
2009-06-02 23:35:00,158.57,158.585,158.57,158.585,9600000.0
2009-06-02 23:36:00,158.585,158.585,158.56,158.58,14400000.0
2009-06-02 23:37:00,158.555,158.555,158.55,158.55,2800000.0
2009-06-02 23:38:00,158.55,158.55,158.53,158.53,21600000.0
2009-06-02 23:39:00,158.535,158.55,158.535,158.55,21000000.0
2009-06-02 23:40:00,158.555,158.58,158.555,158.58,20800000.0
2009-06-02 23:41:00,158.575,158.575,158.575,158.575,1600000.0
2009-06-02 23:42:00,158.575,158.585,158.55,158.555,22400000.0
2009-06-02 23:43:00,158.56,158.56,158.53,158.535,22400000.0
2009-06-02 23:44:00,158.53,158.595,158.525,158.59,42600000.0
2009-06-02 23:45:00,158.58,158.59,158.545,158.545,14800000.0
2009-06-02 23:46:00,158.55,158.565,158.55,158.565,8000000.0
2009-06-02 23:47:00,158.565,158.595,158.565,158.59,19200000.0
2009-06-02 23:48:00,158.59,158.595,158.59,158.595,3200000.0
2009-06-02 23:49:00,158.59,158.595,158.59,158.59,9400000.0
2009-06-02 23:50:00,158.59,158.595,158.59,158.595,6400000.0
2009-06-02 23:51:00,158.585,158.585,158.535,158.555,18000000.0
2009-06-02 23:52:00,158.56,158.565,158.555,158.56,12800000.0
2009-06-02 23:53:00,158.55,158.565,158.55,158.565,5400000.0
2009-06-02 23:54:00,158.565,158.565,158.565,158.565,3200000.0
2009-06-02 23:55:00,158.555,158.565,158.555,158.565,3800000.0
2009-06-02 23:56:00,158.555,158.57,158.555,158.57,7000000.0
2009-06-02 23:57:00,158.57,158.605,158.57,158.59,24600000.0
2009-06-02 23:58:00,158.595,158.595,158.595,158.595,19200000.0
2009-06-02 23:59:00,158.585,158.595,158.585,158.585,8000000.0
2009-06-03 00:00:00,158.575,158.6,158.555,158.555,71800000.0
2009-06-03 00:01:00,158.565,158.58,158.565,158.565,14400000.0
2009-06-03 00:02:00,158.58,158.61,158.58,158.61,11200000.0
2009-06-03 00:03:00,158.62,158.65,158.62,158.65,7800000.0
2009-06-03 00:04:00,158.65,158.65,158.645,158.65,4600000.0
2009-06-03 00:05:00,158.615,158.63,158.615,158.63,12200000.0
2009-06-03 00:06:00,158.63,158.635,158.57,158.595,30400000.0
2009-06-03 00:07:00,158.57,158.59,158.57,158.59,3200000.0
2009-06-03 00:08:00,158.56,158.595,158.56,158.595,6400000.0
2009-06-03 00:09:00,158.555,158.6,158.555,158.57,56800000.0
2009-06-03 00:10:00,158.595,158.62,158.595,158.62,11200000.0
2009-06-03 00:11:00,158.58,158.65,158.58,158.645,12800000.0
2009-06-03 00:12:00,158.65,158.65,158.635,158.635,8000000.0
2009-06-03 00:13:00,158.65,158.655,158.635,158.645,11200000.0
2009-06-03 00:14:00,158.62,158.62,158.62,158.62,1600000.0
2009-06-03 00:15:00,158.615,158.645,158.61,158.63,16000000.0
2009-06-03 00:16:00,158.59,158.64,158.59,158.64,13600000.0
2009-06-03 00:17:00,158.64,158.65,158.59,158.6,14400000.0
2009-06-03 00:18:00,158.6,158.62,158.6,158.62,20800000.0
2009-06-03 00:19:00,158.63,158.645,158.62,158.645,16000000.0
2009-06-03 00:20:00,158.655,158.665,158.655,158.655,4800000.0
2009-06-03 00:21:00,158.655,158.655,158.65,158.65,3000000.0
2009-06-03 00:22:00,158.675,158.68,158.675,158.68,12000000.0
2009-06-03 00:23:00,158.665,158.665,158.665,158.665,1600000.0
2009-06-03 00:24:00,158.62,158.645,158.62,158.645,6400000.0
2009-06-03 00:25:00,158.645,158.645,158.63,158.63,8000000.0
2009-06-03 00:26:00,158.625,158.645,158.59,158.6,19200000.0
2009-06-03 00:27:00,158.615,158.615,158.575,158.605,41600000.0
2009-06-03 00:28:00,158.605,158.61,158.575,158.585,20800000.0
2009-06-03 00:29:00,158.585,158.585,158.54,158.54,16800000.0
2009-06-03 00:30:00,158.555,158.565,158.55,158.555,27200000.0
2009-06-03 00:31:00,158.55,158.57,158.55,158.555,15400000.0
2009-06-03 00:32:00,158.56,158.585,158.55,158.555,25600000.0
2009-06-03 00:33:00,158.56,158.585,158.5,158.54,55600000.0
2009-06-03 00:34:00,158.565,158.565,158.5,158.5,54600000.0
2009-06-03 00:35:00,158.51,158.53,158.45,158.48,107200000.0
2009-06-03 00:36:00,158.5,158.535,158.445,158.475,110200000.0
2009-06-03 00:37:00,158.49,158.5,158.41,158.44,55200000.0
2009-06-03 00:38:00,158.455,158.465,158.445,158.465,28400000.0
2009-06-03 00:39:00,158.465,158.465,158.45,158.45,11200000.0
2009-06-03 00:40:00,158.455,158.455,158.445,158.455,38800000.0
2009-06-03 00:41:00,158.455,158.455,158.38,158.405,53300000.0
2009-06-03 00:42:00,158.415,158.475,158.415,158.43,67200000.0
2009-06-03 00:43:00,158.43,158.44,158.415,158.44,20800000.0
2009-06-03 00:44:00,158.455,158.455,158.445,158.445,3200000.0
2009-06-03 00:45:00,158.44,158.455,158.44,158.455,7600000.0
2009-06-03 00:46:00,158.445,158.46,158.445,158.46,6000000.0
2009-06-03 00:47:00,158.46,158.5,158.46,158.48,28800000.0
2009-06-03 00:48:00,158.46,158.48,158.44,158.455,12600000.0
2009-06-03 00:49:00,158.465,158.475,158.445,158.445,9400000.0
2009-06-03 00:50:00,158.445,158.45,158.445,158.45,3200000.0
2009-06-03 00:51:00,158.465,158.49,158.465,158.48,35200000.0
2009-06-03 00:52:00,158.48,158.48,158.4,158.46,53400000.0
2009-06-03 00:53:00,158.46,158.485,158.415,158.415,43200000.0
2009-06-03 00:54:00,158.425,158.48,158.415,158.465,26800000.0
2009-06-03 00:55:00,158.465,158.505,158.455,158.455,37000000.0
2009-06-03 00:56:00,158.48,158.48,158.47,158.48,8000000.0
2009-06-03 00:57:00,158.485,158.495,158.44,158.46,34200000.0
2009-06-03 00:58:00,158.465,158.475,158.41,158.42,42400000.0
2009-06-03 00:59:00,158.415,158.46,158.41,158.46,36800000.0
2009-06-03 01:00:00,158.46,158.505,158.4,158.41,39400000.0
2009-06-03 01:01:00,158.415,158.45,158.38,158.43,48800000.0
2009-06-03 01:02:00,158.435,158.5,158.42,158.42,55200000.0
2009-06-03 01:03:00,158.45,158.45,158.425,158.43,33000000.0
2009-06-03 01:04:00,158.43,158.43,158.4,158.41,16400000.0
2009-06-03 01:05:00,158.41,158.41,158.39,158.395,55200000.0
2009-06-03 01:06:00,158.405,158.42,158.405,158.42,17600000.0
2009-06-03 01:07:00,158.42,158.435,158.39,158.41,57000000.0
2009-06-03 01:08:00,158.41,158.425,158.41,158.415,7400000.0
2009-06-03 01:09:00,158.42,158.45,158.405,158.45,30600000.0
2009-06-03 01:10:00,158.45,158.46,158.415,158.445,22200000.0
2009-06-03 01:11:00,158.45,158.47,158.415,158.425,20800000.0
2009-06-03 01:12:00,158.44,158.44,158.395,158.42,50600000.0
2009-06-03 01:13:00,158.41,158.435,158.4,158.405,40200000.0
2009-06-03 01:14:00,158.41,158.42,158.38,158.38,26600000.0
2009-06-03 01:15:00,158.39,158.395,158.34,158.385,28200000.0
2009-06-03 01:16:00,158.385,158.385,158.325,158.345,128800000.0
2009-06-03 01:17:00,158.35,158.365,158.33,158.365,45200000.0
2009-06-03 01:18:00,158.355,158.365,158.29,158.325,56400000.0
2009-06-03 01:19:00,158.325,158.34,158.325,158.34,28200000.0
2009-06-03 01:20:00,158.33,158.345,158.31,158.315,60600000.0
2009-06-03 01:21:00,158.325,158.325,158.265,158.265,70200000.0
2009-06-03 01:22:00,158.285,158.31,158.27,158.27,25400000.0
2009-06-03 01:23:00,158.275,158.295,158.245,158.28,75600000.0
2009-06-03 01:24:00,158.28,158.31,158.255,158.275,66600000.0
2009-06-03 01:25:00,158.275,158.285,158.245,158.245,49000000.0
2009-06-03 01:26:00,158.25,158.25,158.24,158.24,12000000.0
2009-06-03 01:27:00,158.245,158.245,158.16,158.22,155800000.0
2009-06-03 01:28:00,158.22,158.255,158.145,158.155,156800000.0
2009-06-03 01:29:00,158.155,158.23,158.145,158.225,90400000.0
2009-06-03 01:30:00,158.22,158.25,158.22,158.25,23200000.0
2009-06-03 01:31:00,158.25,158.25,158.225,158.225,13200000.0
2009-06-03 01:32:00,158.24,158.24,158.12,158.13,78800000.0
2009-06-03 01:33:00,158.135,158.15,158.095,158.13,146600000.0
2009-06-03 01:34:00,158.14,158.16,158.13,158.15,103200000.0
2009-06-03 01:35:00,158.16,158.19,158.075,158.075,66000000.0
2009-06-03 01:36:00,158.08,158.125,158.07,158.08,67800000.0
2009-06-03 01:37:00,158.08,158.14,158.06,158.14,55800000.0
2009-06-03 01:38:00,158.13,158.155,158.095,158.095,43600000.0
2009-06-03 01:39:00,158.09,158.095,157.98,158.015,131400000.0
2009-06-03 01:40:00,158.025,158.05,157.97,157.98,65400000.0
2009-06-03 01:41:00,157.99,158.005,157.965,157.995,38000000.0
2009-06-03 01:42:00,158.0,158.005,157.985,157.995,33800000.0
2009-06-03 01:43:00,158.0,158.045,158.0,158.025,55000000.0
2009-06-03 01:44:00,158.02,158.025,157.995,158.005,46000000.0
2009-06-03 01:45:00,158.01,158.075,158.01,158.045,98800000.0
2009-06-03 01:46:00,158.05,158.075,158.045,158.06,25400000.0
2009-06-03 01:47:00,158.06,158.115,158.06,158.115,40400000.0
2009-06-03 01:48:00,158.12,158.12,158.05,158.05,32200000.0
2009-06-03 01:49:00,158.065,158.095,158.025,158.03,91000000.0
2009-06-03 01:50:00,158.03,158.07,158.03,158.05,39400000.0
2009-06-03 01:51:00,158.055,158.105,158.055,158.105,21800000.0
2009-06-03 01:52:00,158.105,158.105,158.05,158.05,39800000.0
2009-06-03 01:53:00,158.05,158.055,158.05,158.05,7600000.0
2009-06-03 01:54:00,158.055,158.06,158.035,158.035,11400000.0
2009-06-03 01:55:00,158.04,158.105,158.035,158.105,52800000.0
2009-06-03 01:56:00,158.105,158.105,157.995,157.995,82400000.0
2009-06-03 01:57:00,157.99,158.015,157.985,158.015,37600000.0
2009-06-03 01:58:00,158.01,158.01,157.97,158.005,62200000.0
2009-06-03 01:59:00,157.99,158.02,157.975,158.015,28800000.0
2009-06-03 02:00:00,158.015,158.06,157.98,158.05,183200000.0
2009-06-03 02:01:00,158.05,158.08,158.05,158.08,45600000.0
2009-06-03 02:02:00,158.085,158.15,158.085,158.13,58200000.0
2009-06-03 02:03:00,158.13,158.16,158.105,158.16,63400000.0
2009-06-03 02:04:00,158.16,158.235,158.16,158.215,66800000.0
2009-06-03 02:05:00,158.23,158.23,158.17,158.185,55200000.0
2009-06-03 02:06:00,158.19,158.19,158.06,158.06,140400000.0
2009-06-03 02:07:00,158.055,158.085,158.02,158.075,105000000.0
2009-06-03 02:08:00,158.075,158.075,158.025,158.045,43400000.0
2009-06-03 02:09:00,158.045,158.045,158.02,158.04,37400000.0
2009-06-03 02:10:00,158.04,158.065,158.04,158.065,27400000.0
2009-06-03 02:11:00,158.065,158.065,158.03,158.055,19800000.0
2009-06-03 02:12:00,158.065,158.08,158.055,158.06,16200000.0
2009-06-03 02:13:00,158.06,158.065,158.045,158.055,38000000.0
2009-06-03 02:14:00,158.045,158.05,158.01,158.05,47000000.0
2009-06-03 02:15:00,158.05,158.09,158.05,158.085,45800000.0
2009-06-03 02:16:00,158.075,158.085,158.0,158.04,56600000.0
2009-06-03 02:17:00,158.03,158.045,158.0,158.04,81400000.0
2009-06-03 02:18:00,158.04,158.045,158.03,158.03,39200000.0
2009-06-03 02:19:00,158.03,158.04,157.925,157.955,172000000.0
2009-06-03 02:20:00,157.97,157.97,157.925,157.94,40600000.0
2009-06-03 02:21:00,157.94,157.965,157.94,157.965,88400000.0
2009-06-03 02:22:00,157.96,157.985,157.93,157.96,115200000.0
2009-06-03 02:23:00,157.96,157.99,157.945,157.97,55400000.0
2009-06-03 02:24:00,157.96,158.035,157.96,158.03,72800000.0
2009-06-03 02:25:00,158.03,158.135,158.025,158.12,215600000.0
2009-06-03 02:26:00,158.12,158.16,158.11,158.16,99400000.0
2009-06-03 02:27:00,158.16,158.16,158.135,158.15,40800000.0
2009-06-03 02:28:00,158.15,158.2,158.15,158.175,64600000.0
2009-06-03 02:29:00,158.165,158.165,158.125,158.135,69400000.0
2009-06-03 02:30:00,158.135,158.16,158.115,158.16,74200000.0
2009-06-03 02:31:00,158.145,158.255,158.145,158.23,52800000.0
2009-06-03 02:32:00,158.23,158.325,158.21,158.28,173800000.0
2009-06-03 02:33:00,158.28,158.345,158.28,158.345,210400000.0
2009-06-03 02:34:00,158.345,158.38,158.34,158.38,128400000.0
2009-06-03 02:35:00,158.38,158.425,158.37,158.42,132600000.0
2009-06-03 02:36:00,158.42,158.44,158.325,158.325,121100000.0
2009-06-03 02:37:00,158.325,158.38,158.3,158.32,240600000.0
2009-06-03 02:38:00,158.305,158.38,158.305,158.365,93800000.0
2009-06-03 02:39:00,158.365,158.375,158.33,158.33,100400000.0
2009-06-03 02:40:00,158.34,158.345,158.3,158.31,138800000.0
2009-06-03 02:41:00,158.3,158.31,158.265,158.285,48800000.0
2009-06-03 02:42:00,158.29,158.295,158.235,158.235,67000000.0
2009-06-03 02:43:00,158.235,158.285,158.235,158.285,59200000.0
2009-06-03 02:44:00,158.29,158.315,158.275,158.29,84200000.0
2009-06-03 02:45:00,158.29,158.315,158.29,158.3,68200000.0
2009-06-03 02:46:00,158.295,158.315,158.255,158.265,297400000.0
2009-06-03 02:47:00,158.27,158.28,158.225,158.235,183600000.0
2009-06-03 02:48:00,158.235,158.255,158.19,158.25,194600000.0
2009-06-03 02:49:00,158.25,158.315,158.245,158.275,161600000.0
2009-06-03 02:50:00,158.275,158.365,158.27,158.36,86400000.0
2009-06-03 02:51:00,158.36,158.395,158.32,158.375,66800000.0
2009-06-03 02:52:00,158.37,158.425,158.365,158.415,110600000.0
2009-06-03 02:53:00,158.41,158.43,158.37,158.415,132400000.0
2009-06-03 02:54:00,158.415,158.46,158.415,158.44,133600000.0
2009-06-03 02:55:00,158.435,158.445,158.36,158.405,219600000.0
2009-06-03 02:56:00,158.4,158.45,158.4,158.41,98800000.0
2009-06-03 02:57:00,158.41,158.485,158.41,158.425,102400000.0
2009-06-03 02:58:00,158.425,158.455,158.41,158.43,87800000.0
2009-06-03 02:59:00,158.425,158.44,158.405,158.44,91600000.0
2009-06-03 03:00:00,158.435,158.435,158.395,158.41,80200000.0
2009-06-03 03:01:00,158.41,158.44,158.405,158.425,39800000.0
2009-06-03 03:02:00,158.425,158.555,158.425,158.55,136200000.0
2009-06-03 03:03:00,158.56,158.585,158.525,158.57,117600000.0
2009-06-03 03:04:00,158.58,158.615,158.55,158.6,142000000.0
2009-06-03 03:05:00,158.595,158.69,158.59,158.67,100200000.0
2009-06-03 03:06:00,158.67,158.68,158.62,158.645,119200000.0
2009-06-03 03:07:00,158.645,158.65,158.53,158.56,110100000.0
2009-06-03 03:08:00,158.56,158.585,158.525,158.525,111600000.0
2009-06-03 03:09:00,158.525,158.525,158.485,158.485,99400000.0
2009-06-03 03:10:00,158.5,158.525,158.485,158.515,62200000.0
2009-06-03 03:11:00,158.515,158.515,158.39,158.41,135600000.0
2009-06-03 03:12:00,158.41,158.445,158.39,158.405,137600000.0
2009-06-03 03:13:00,158.41,158.425,158.335,158.35,148400000.0
2009-06-03 03:14:00,158.345,158.375,158.24,158.265,130000000.0
2009-06-03 03:15:00,158.265,158.275,158.205,158.225,160600000.0
2009-06-03 03:16:00,158.22,158.23,158.18,158.195,257400000.0
2009-06-03 03:17:00,158.205,158.26,158.205,158.255,88000000.0
2009-06-03 03:18:00,158.255,158.31,158.225,158.31,152600000.0
2009-06-03 03:19:00,158.32,158.33,158.295,158.305,125800000.0
2009-06-03 03:20:00,158.305,158.345,158.305,158.33,73800000.0
2009-06-03 03:21:00,158.33,158.35,158.325,158.34,80600000.0
2009-06-03 03:22:00,158.34,158.365,158.32,158.35,90500000.0
2009-06-03 03:23:00,158.32,158.33,158.32,158.325,47400000.0
2009-06-03 03:24:00,158.325,158.39,158.325,158.37,110600000.0
2009-06-03 03:25:00,158.37,158.38,158.325,158.34,62800000.0
2009-06-03 03:26:00,158.34,158.38,158.33,158.38,68400000.0
2009-06-03 03:27:00,158.375,158.38,158.355,158.36,40200000.0
2009-06-03 03:28:00,158.365,158.375,158.355,158.36,38000000.0
2009-06-03 03:29:00,158.365,158.37,158.355,158.365,116000000.0
2009-06-03 03:30:00,158.375,158.575,158.375,158.56,212800000.0
2009-06-03 03:31:00,158.56,158.715,158.56,158.67,178000000.0
2009-06-03 03:32:00,158.67,158.67,158.45,158.56,239200000.0
2009-06-03 03:33:00,158.535,158.6,158.52,158.52,161600000.0
2009-06-03 03:34:00,158.53,158.57,158.495,158.505,125000000.0
2009-06-03 03:35:00,158.5,158.55,158.365,158.395,234200000.0
2009-06-03 03:36:00,158.395,158.395,158.315,158.355,221600000.0
2009-06-03 03:37:00,158.35,158.4,158.31,158.31,118800000.0
2009-06-03 03:38:00,158.31,158.37,158.26,158.26,146400000.0
2009-06-03 03:39:00,158.265,158.385,158.265,158.345,135800000.0
2009-06-03 03:40:00,158.345,158.36,158.315,158.355,244600000.0
2009-06-03 03:41:00,158.345,158.415,158.335,158.355,201400000.0
2009-06-03 03:42:00,158.36,158.435,158.36,158.435,129600000.0
2009-06-03 03:43:00,158.425,158.455,158.38,158.425,128000000.0
2009-06-03 03:44:00,158.43,158.455,158.405,158.455,81600000.0
2009-06-03 03:45:00,158.46,158.545,158.42,158.53,85800000.0
2009-06-03 03:46:00,158.53,158.555,158.495,158.5,69400000.0
2009-06-03 03:47:00,158.5,158.615,158.5,158.585,111800000.0
2009-06-03 03:48:00,158.585,158.715,158.555,158.68,164800000.0
2009-06-03 03:49:00,158.68,158.69,158.645,158.65,81200000.0
2009-06-03 03:50:00,158.65,158.71,158.64,158.7,71000000.0
2009-06-03 03:51:00,158.7,158.7,158.645,158.66,48000000.0
2009-06-03 03:52:00,158.66,158.68,158.605,158.655,85400000.0
2009-06-03 03:53:00,158.66,158.71,158.64,158.71,73400000.0
2009-06-03 03:54:00,158.67,158.685,158.58,158.605,141600000.0
2009-06-03 03:55:00,158.605,158.605,158.565,158.565,53800000.0
2009-06-03 03:56:00,158.56,158.56,158.49,158.505,99400000.0
2009-06-03 03:57:00,158.505,158.515,158.455,158.5,104800000.0
2009-06-03 03:58:00,158.515,158.595,158.485,158.495,168600000.0
2009-06-03 03:59:00,158.495,158.56,158.485,158.56,85800000.0
2009-06-03 04:00:00,158.56,158.57,158.55,158.56,79600000.0
2009-06-03 04:01:00,158.56,158.57,158.5,158.53,61400000.0
2009-06-03 04:02:00,158.545,158.545,158.525,158.54,20800000.0
2009-06-03 04:03:00,158.555,158.56,158.53,158.56,54800000.0
2009-06-03 04:04:00,158.55,158.555,158.49,158.52,100800000.0
2009-06-03 04:05:00,158.505,158.52,158.505,158.52,24200000.0
2009-06-03 04:06:00,158.505,158.51,158.445,158.46,57000000.0
2009-06-03 04:07:00,158.46,158.52,158.46,158.52,44000000.0
2009-06-03 04:08:00,158.505,158.51,158.48,158.5,36000000.0
2009-06-03 04:09:00,158.5,158.525,158.495,158.5,38800000.0
2009-06-03 04:10:00,158.48,158.49,158.44,158.445,95800000.0
2009-06-03 04:11:00,158.46,158.46,158.445,158.455,50000000.0
2009-06-03 04:12:00,158.455,158.455,158.42,158.42,68000000.0
2009-06-03 04:13:00,158.435,158.45,158.43,158.43,11000000.0
2009-06-03 04:14:00,158.43,158.43,158.405,158.405,23200000.0
2009-06-03 04:15:00,158.415,158.445,158.415,158.44,48200000.0
2009-06-03 04:16:00,158.455,158.48,158.45,158.47,25000000.0
2009-06-03 04:17:00,158.47,158.48,158.45,158.45,16400000.0
2009-06-03 04:18:00,158.455,158.465,158.445,158.445,11200000.0
2009-06-03 04:19:00,158.445,158.455,158.415,158.445,42200000.0
2009-06-03 04:20:00,158.435,158.45,158.41,158.415,25200000.0
2009-06-03 04:21:00,158.415,158.415,158.355,158.365,277000001.0
2009-06-03 04:22:00,158.355,158.395,158.33,158.36,192200000.0
2009-06-03 04:23:00,158.365,158.375,158.345,158.365,78800000.0
2009-06-03 04:24:00,158.37,158.39,158.335,158.365,80000000.0
2009-06-03 04:25:00,158.37,158.38,158.36,158.38,36200000.0
2009-06-03 04:26:00,158.385,158.405,158.375,158.385,51600000.0
2009-06-03 04:27:00,158.395,158.415,158.385,158.415,30000000.0
2009-06-03 04:28:00,158.415,158.475,158.415,158.475,69800000.0
2009-06-03 04:29:00,158.465,158.47,158.455,158.465,8600000.0
2009-06-03 04:30:00,158.455,158.455,158.415,158.445,39200000.0
2009-06-03 04:31:00,158.45,158.5,158.45,158.49,37800000.0
2009-06-03 04:32:00,158.505,158.53,158.49,158.5,55400000.0
2009-06-03 04:33:00,158.5,158.505,158.48,158.49,83400000.0
2009-06-03 04:34:00,158.48,158.48,158.445,158.445,151200000.0
2009-06-03 04:35:00,158.45,158.465,158.41,158.425,82600000.0
2009-06-03 04:36:00,158.425,158.455,158.415,158.435,75800000.0
2009-06-03 04:37:00,158.435,158.455,158.435,158.455,47600000.0
2009-06-03 04:38:00,158.445,158.465,158.435,158.465,79400000.0
2009-06-03 04:39:00,158.465,158.465,158.435,158.46,36200000.0
2009-06-03 04:40:00,158.46,158.47,158.44,158.46,137200000.0
2009-06-03 04:41:00,158.46,158.47,158.44,158.46,37200000.0
2009-06-03 04:42:00,158.45,158.45,158.415,158.43,170000000.0
2009-06-03 04:43:00,158.435,158.535,158.43,158.53,95800000.0
2009-06-03 04:44:00,158.52,158.57,158.52,158.56,152800000.0
2009-06-03 04:45:00,158.56,158.57,158.54,158.56,101800000.0
2009-06-03 04:46:00,158.55,158.62,158.55,158.62,128200000.0
2009-06-03 04:47:00,158.64,158.65,158.56,158.605,122200000.0
2009-06-03 04:48:00,158.625,158.685,158.615,158.67,161600000.0
2009-06-03 04:49:00,158.66,158.675,158.655,158.665,93600000.0
2009-06-03 04:50:00,158.67,158.685,158.61,158.64,96000000.0
2009-06-03 04:51:00,158.64,158.68,158.635,158.68,59200000.0
2009-06-03 04:52:00,158.675,158.7,158.595,158.61,108000000.0
2009-06-03 04:53:00,158.61,158.685,158.61,158.68,172800000.0
2009-06-03 04:54:00,158.67,158.68,158.635,158.645,41200000.0
2009-06-03 04:55:00,158.645,158.655,158.635,158.65,41000000.0
2009-06-03 04:56:00,158.655,158.66,158.62,158.66,61200000.0
2009-06-03 04:57:00,158.66,158.66,158.595,158.61,59400000.0
2009-06-03 04:58:00,158.61,158.62,158.565,158.59,127800000.0
2009-06-03 04:59:00,158.585,158.585,158.555,158.585,68400000.0
2009-06-03 05:00:00,158.585,158.61,158.575,158.61,95000000.0
2009-06-03 05:01:00,158.615,158.615,158.565,158.585,133400000.0
2009-06-03 05:02:00,158.585,158.585,158.54,158.545,75400000.0
2009-06-03 05:03:00,158.545,158.565,158.545,158.565,15600000.0
2009-06-03 05:04:00,158.58,158.595,158.55,158.595,28800000.0
2009-06-03 05:05:00,158.58,158.61,158.55,158.595,63000000.0
2009-06-03 05:06:00,158.61,158.61,158.59,158.595,45200000.0
2009-06-03 05:07:00,158.6,158.61,158.54,158.545,116200000.0
2009-06-03 05:08:00,158.545,158.565,158.525,158.535,83600000.0
2009-06-03 05:09:00,158.535,158.535,158.465,158.495,137400000.0
2009-06-03 05:10:00,158.495,158.515,158.435,158.435,94400000.0
2009-06-03 05:11:00,158.435,158.435,158.36,158.385,161200000.0
2009-06-03 05:12:00,158.385,158.425,158.375,158.375,71000000.0
2009-06-03 05:13:00,158.375,158.4,158.35,158.39,191000000.0
2009-06-03 05:14:00,158.395,158.45,158.395,158.415,144600000.0
2009-06-03 05:15:00,158.425,158.455,158.385,158.445,136600000.0
2009-06-03 05:16:00,158.43,158.485,158.43,158.485,53600000.0
2009-06-03 05:17:00,158.465,158.485,158.46,158.475,47600000.0
2009-06-03 05:18:00,158.475,158.48,158.435,158.48,88800000.0
2009-06-03 05:19:00,158.48,158.49,158.465,158.47,35200000.0
2009-06-03 05:20:00,158.475,158.49,158.465,158.48,27000000.0
2009-06-03 05:21:00,158.485,158.545,158.47,158.53,118000000.0
2009-06-03 05:22:00,158.53,158.575,158.53,158.555,67000000.0
2009-06-03 05:23:00,158.565,158.575,158.555,158.575,54000000.0
2009-06-03 05:24:00,158.575,158.6,158.57,158.575,57600000.0
2009-06-03 05:25:00,158.575,158.575,158.53,158.55,57800000.0
2009-06-03 05:26:00,158.55,158.56,158.55,158.55,21400000.0
2009-06-03 05:27:00,158.55,158.55,158.505,158.515,61400000.0
2009-06-03 05:28:00,158.515,158.525,158.48,158.525,34600000.0
2009-06-03 05:29:00,158.525,158.525,158.525,158.525,1600000.0
2009-06-03 05:30:00,158.495,158.525,158.495,158.515,55600000.0
2009-06-03 05:31:00,158.505,158.53,158.495,158.51,39000000.0
2009-06-03 05:32:00,158.51,158.535,158.51,158.53,40800000.0
2009-06-03 05:33:00,158.53,158.54,158.525,158.54,5000000.0
2009-06-03 05:34:00,158.54,158.555,158.49,158.5,234800000.0
2009-06-03 05:35:00,158.51,158.52,158.505,158.505,68000000.0
2009-06-03 05:36:00,158.52,158.535,158.5,158.515,42400000.0
2009-06-03 05:37:00,158.52,158.52,158.495,158.51,41400000.0
2009-06-03 05:38:00,158.52,158.52,158.51,158.51,13400000.0
2009-06-03 05:39:00,158.515,158.52,158.515,158.515,4800000.0
2009-06-03 05:40:00,158.51,158.515,158.51,158.515,6000000.0
2009-06-03 05:41:00,158.52,158.52,158.51,158.515,21800000.0
2009-06-03 05:42:00,158.53,158.535,158.53,158.535,18800000.0
2009-06-03 05:43:00,158.565,158.58,158.55,158.57,39000000.0
2009-06-03 05:44:00,158.57,158.595,158.56,158.595,33800000.0
2009-06-03 05:45:00,158.595,158.595,158.58,158.595,32200000.0
2009-06-03 05:46:00,158.595,158.595,158.57,158.575,38200000.0
2009-06-03 05:47:00,158.575,158.6,158.575,158.6,48800000.0
2009-06-03 05:48:00,158.605,158.625,158.585,158.6,27200000.0
2009-06-03 05:49:00,158.6,158.605,158.585,158.595,65800000.0
2009-06-03 05:50:00,158.595,158.61,158.595,158.595,18000000.0
2009-06-03 05:51:00,158.59,158.59,158.555,158.565,27000000.0
2009-06-03 05:52:00,158.565,158.575,158.555,158.57,16400000.0
2009-06-03 05:53:00,158.575,158.585,158.57,158.57,11600000.0
2009-06-03 05:54:00,158.575,158.575,158.56,158.56,17000000.0
2009-06-03 05:55:00,158.565,158.59,158.56,158.58,18400000.0
2009-06-03 05:56:00,158.58,158.595,158.54,158.585,171400000.0
2009-06-03 05:57:00,158.56,158.595,158.555,158.57,78400000.0
2009-06-03 05:58:00,158.58,158.61,158.575,158.61,64200000.0
2009-06-03 05:59:00,158.61,158.615,158.575,158.575,40200000.0
2009-06-03 06:00:00,158.585,158.6,158.575,158.59,37800000.0
2009-06-03 06:01:00,158.595,158.615,158.59,158.605,46000000.0
2009-06-03 06:02:00,158.605,158.615,158.565,158.565,67800000.0
2009-06-03 06:03:00,158.565,158.595,158.55,158.58,49800000.0
2009-06-03 06:04:00,158.59,158.615,158.58,158.615,19200000.0
2009-06-03 06:05:00,158.615,158.615,158.575,158.58,45800000.0
2009-06-03 06:06:00,158.57,158.585,158.555,158.57,40400000.0
2009-06-03 06:07:00,158.54,158.555,158.51,158.515,65600000.0
2009-06-03 06:08:00,158.505,158.51,158.465,158.5,67400000.0
2009-06-03 06:09:00,158.5,158.5,158.465,158.485,29800000.0
2009-06-03 06:10:00,158.495,158.51,158.46,158.5,71600000.0
2009-06-03 06:11:00,158.465,158.49,158.455,158.49,99600000.0
2009-06-03 06:12:00,158.505,158.56,158.505,158.55,46400000.0
2009-06-03 06:13:00,158.55,158.58,158.55,158.57,42000000.0
2009-06-03 06:14:00,158.545,158.56,158.545,158.56,2800000.0
2009-06-03 06:15:00,158.57,158.57,158.515,158.525,31600000.0
2009-06-03 06:16:00,158.53,158.545,158.485,158.525,30600000.0
2009-06-03 06:17:00,158.535,158.57,158.505,158.57,49600000.0
2009-06-03 06:18:00,158.57,158.585,158.515,158.515,27800000.0
2009-06-03 06:19:00,158.535,158.545,158.53,158.545,19600000.0
2009-06-03 06:20:00,158.535,158.59,158.535,158.585,86400000.0
2009-06-03 06:21:00,158.6,158.635,158.6,158.635,46200000.0
2009-06-03 06:22:00,158.635,158.795,158.63,158.74,195600000.0
2009-06-03 06:23:00,158.725,158.795,158.725,158.79,98200000.0
2009-06-03 06:24:00,158.79,158.84,158.77,158.79,110200000.0
2009-06-03 06:25:00,158.79,158.815,158.765,158.78,118200000.0
2009-06-03 06:26:00,158.775,158.785,158.75,158.78,42000000.0
2009-06-03 06:27:00,158.785,158.795,158.76,158.775,50800000.0
2009-06-03 06:28:00,158.785,158.805,158.755,158.755,50800000.0
2009-06-03 06:29:00,158.74,158.81,158.735,158.785,74600000.0
2009-06-03 06:30:00,158.785,158.835,158.765,158.835,61600000.0
2009-06-03 06:31:00,158.835,158.85,158.755,158.755,140000000.0
2009-06-03 06:32:00,158.755,158.785,158.75,158.765,73000000.0
2009-06-03 06:33:00,158.765,158.835,158.76,158.815,46400000.0
2009-06-03 06:34:00,158.81,158.82,158.81,158.82,31400000.0
2009-06-03 06:35:00,158.83,158.84,158.815,158.815,34000000.0
2009-06-03 06:36:00,158.82,158.83,158.79,158.79,74600000.0
2009-06-03 06:37:00,158.795,158.815,158.79,158.805,110400000.0
2009-06-03 06:38:00,158.805,158.86,158.79,158.825,46800000.0
2009-06-03 06:39:00,158.82,158.84,158.81,158.835,28800000.0
2009-06-03 06:40:00,158.835,158.835,158.825,158.835,22600000.0
2009-06-03 06:41:00,158.83,158.845,158.82,158.83,51400000.0
2009-06-03 06:42:00,158.84,158.84,158.82,158.84,58600000.0
2009-06-03 06:43:00,158.845,158.865,158.83,158.855,37800000.0
2009-06-03 06:44:00,158.86,158.905,158.855,158.89,47800000.0
2009-06-03 06:45:00,158.885,158.95,158.885,158.94,70200000.0
2009-06-03 06:46:00,158.955,159.02,158.94,158.975,152800000.0
2009-06-03 06:47:00,158.975,159.025,158.965,159.01,278000000.0
2009-06-03 06:48:00,159.01,159.01,158.93,158.945,147000000.0
2009-06-03 06:49:00,158.945,158.96,158.905,158.93,167600000.0
2009-06-03 06:50:00,158.93,158.935,158.865,158.905,166600000.0
2009-06-03 06:51:00,158.905,158.91,158.89,158.9,69000000.0
2009-06-03 06:52:00,158.885,158.93,158.88,158.92,83000000.0
2009-06-03 06:53:00,158.93,158.975,158.92,158.945,96000000.0
2009-06-03 06:54:00,158.95,159.005,158.95,159.005,49800000.0
2009-06-03 06:55:00,159.0,159.025,158.99,159.02,215200000.0
2009-06-03 06:56:00,159.0,159.02,158.975,159.01,126600000.0
2009-06-03 06:57:00,159.01,159.02,158.965,158.975,58200000.0
2009-06-03 06:58:00,158.97,158.98,158.865,158.88,91000000.0
2009-06-03 06:59:00,158.88,158.92,158.88,158.91,39800000.0
2009-06-03 07:00:00,158.9,158.9,158.83,158.885,191000000.0
2009-06-03 07:01:00,158.875,158.905,158.85,158.89,125000000.0
2009-06-03 07:02:00,158.895,158.92,158.825,158.825,262200000.0
2009-06-03 07:03:00,158.825,158.865,158.82,158.83,76400000.0
2009-06-03 07:04:00,158.84,158.84,158.775,158.79,81200000.0
2009-06-03 07:05:00,158.785,158.845,158.765,158.84,70600000.0
2009-06-03 07:06:00,158.835,158.91,158.835,158.86,106600000.0
2009-06-03 07:07:00,158.87,158.895,158.87,158.885,31200000.0
2009-06-03 07:08:00,158.885,158.9,158.88,158.89,41200000.0
2009-06-03 07:09:00,158.89,158.93,158.885,158.885,60400000.0
2009-06-03 07:10:00,158.885,158.905,158.88,158.905,17400000.0
2009-06-03 07:11:00,158.885,158.925,158.885,158.925,31600000.0
2009-06-03 07:12:00,158.925,158.925,158.89,158.89,66000000.0
2009-06-03 07:13:00,158.895,158.9,158.88,158.885,42000000.0
2009-06-03 07:14:00,158.885,158.89,158.83,158.86,49800000.0
2009-06-03 07:15:00,158.87,158.92,158.87,158.9,71000000.0
2009-06-03 07:16:00,158.91,158.965,158.9,158.95,124600000.0
2009-06-03 07:17:00,158.95,158.995,158.95,158.99,61600000.0
2009-06-03 07:18:00,158.99,158.995,158.965,158.965,55000000.0
2009-06-03 07:19:00,158.96,158.985,158.935,158.95,162600000.0
2009-06-03 07:20:00,158.95,158.99,158.94,158.97,115000000.0
2009-06-03 07:21:00,158.97,158.97,158.915,158.955,126000000.0
2009-06-03 07:22:00,158.965,158.995,158.955,158.955,46000000.0
2009-06-03 07:23:00,158.96,158.96,158.905,158.91,57200000.0
2009-06-03 07:24:00,158.915,158.935,158.915,158.915,61400000.0
2009-06-03 07:25:00,158.915,158.935,158.9,158.925,60800000.0
2009-06-03 07:26:00,158.92,158.92,158.85,158.86,96000000.0
2009-06-03 07:27:00,158.875,158.88,158.86,158.86,25400000.0
2009-06-03 07:28:00,158.875,158.875,158.86,158.875,29800000.0
2009-06-03 07:29:00,158.89,158.94,158.89,158.93,55400000.0
2009-06-03 07:30:00,158.93,158.975,158.93,158.945,49400000.0
2009-06-03 07:31:00,158.96,159.025,158.955,158.98,124600000.0
2009-06-03 07:32:00,159.0,159.035,158.99,159.0,134000000.0
2009-06-03 07:33:00,159.0,159.075,159.0,159.07,85000000.0
2009-06-03 07:34:00,159.075,159.125,159.04,159.125,97800000.0
2009-06-03 07:35:00,159.125,159.13,159.09,159.1,129200000.0
2009-06-03 07:36:00,159.1,159.1,159.035,159.045,121800000.0
2009-06-03 07:37:00,159.055,159.085,159.04,159.075,59800000.0
2009-06-03 07:38:00,159.08,159.205,159.08,159.16,178800000.0
2009-06-03 07:39:00,159.16,159.255,159.145,159.245,160400000.0
2009-06-03 07:40:00,159.25,159.455,159.25,159.455,298800000.0
2009-06-03 07:41:00,159.45,159.53,159.42,159.505,230200000.0
2009-06-03 07:42:00,159.5,159.63,159.495,159.575,211800000.0
2009-06-03 07:43:00,159.57,159.63,159.535,159.615,182800000.0
2009-06-03 07:44:00,159.61,159.625,159.565,159.585,331000000.0
2009-06-03 07:45:00,159.58,159.625,159.56,159.605,203600000.0
2009-06-03 07:46:00,159.6,159.62,159.59,159.605,145200000.0
2009-06-03 07:47:00,159.605,159.635,159.535,159.58,389600000.0
2009-06-03 07:48:00,159.58,159.71,159.565,159.7,258000000.0
2009-06-03 07:49:00,159.705,159.73,159.67,159.725,162800000.0
2009-06-03 07:50:00,159.73,159.745,159.635,159.635,242400000.0
2009-06-03 07:51:00,159.64,159.715,159.635,159.685,238600000.0
2009-06-03 07:52:00,159.695,159.72,159.67,159.675,124000000.0
2009-06-03 07:53:00,159.675,159.79,159.67,159.79,267400000.0
2009-06-03 07:54:00,159.785,159.785,159.62,159.625,230600000.0
2009-06-03 07:55:00,159.62,159.645,159.545,159.6,191000000.0
2009-06-03 07:56:00,159.595,159.7,159.595,159.675,167000000.0
2009-06-03 07:57:00,159.68,159.725,159.65,159.68,136800000.0
2009-06-03 07:58:00,159.68,159.73,159.68,159.695,157600000.0
2009-06-03 07:59:00,159.69,159.69,159.63,159.65,151400000.0
2009-06-03 08:00:00,159.645,159.705,159.64,159.67,168600000.0
2009-06-03 08:01:00,159.67,159.73,159.63,159.63,131200000.0
2009-06-03 08:02:00,159.64,159.735,159.635,159.71,143500000.0
2009-06-03 08:03:00,159.71,159.79,159.695,159.71,192400000.0
2009-06-03 08:04:00,159.71,159.785,159.645,159.785,306800000.0
2009-06-03 08:05:00,159.775,159.965,159.76,159.87,337000000.0
2009-06-03 08:06:00,159.865,159.87,159.715,159.715,337600000.0
2009-06-03 08:07:00,159.715,159.735,159.665,159.68,214400000.0
2009-06-03 08:08:00,159.68,159.7,159.62,159.635,182600000.0
2009-06-03 08:09:00,159.635,159.64,159.51,159.555,213100000.0
2009-06-03 08:10:00,159.555,159.6,159.51,159.575,208800000.0
2009-06-03 08:11:00,159.575,159.655,159.575,159.62,176800000.0
2009-06-03 08:12:00,159.61,159.68,159.6,159.67,116200000.0
2009-06-03 08:13:00,159.67,159.765,159.67,159.755,153200000.0
2009-06-03 08:14:00,159.755,159.785,159.73,159.74,112200000.0
2009-06-03 08:15:00,159.735,159.735,159.555,159.575,216000000.0
2009-06-03 08:16:00,159.56,159.615,159.505,159.545,179000000.0
2009-06-03 08:17:00,159.54,159.54,159.36,159.435,238800000.0
2009-06-03 08:18:00,159.44,159.53,159.425,159.48,192600000.0
2009-06-03 08:19:00,159.475,159.49,159.445,159.485,104000000.0
2009-06-03 08:20:00,159.465,159.49,159.46,159.47,90800000.0
2009-06-03 08:21:00,159.46,159.475,159.44,159.47,79400000.0
2009-06-03 08:22:00,159.47,159.48,159.395,159.395,177400000.0
2009-06-03 08:23:00,159.4,159.415,159.27,159.375,218000000.0
2009-06-03 08:24:00,159.375,159.4,159.215,159.23,171200000.0
2009-06-03 08:25:00,159.23,159.33,159.14,159.14,218800000.0
2009-06-03 08:26:00,159.145,159.19,159.075,159.19,215800000.0
2009-06-03 08:27:00,159.195,159.28,159.165,159.235,206600000.0
2009-06-03 08:28:00,159.235,159.3,159.23,159.27,149200000.0
2009-06-03 08:29:00,159.27,159.31,159.235,159.3,150000000.0
2009-06-03 08:30:00,159.3,159.43,159.245,159.41,219000000.0
2009-06-03 08:31:00,159.41,159.455,159.41,159.455,222600000.0
2009-06-03 08:32:00,159.455,159.515,159.39,159.425,263800000.0
2009-06-03 08:33:00,159.415,159.43,159.395,159.425,296000000.0
2009-06-03 08:34:00,159.44,159.505,159.44,159.495,182000000.0
2009-06-03 08:35:00,159.48,159.5,159.47,159.485,128800000.0
2009-06-03 08:36:00,159.485,159.62,159.485,159.615,310400000.0
2009-06-03 08:37:00,159.615,159.675,159.595,159.655,179200000.0
2009-06-03 08:38:00,159.65,159.66,159.605,159.63,261600000.0
2009-06-03 08:39:00,159.62,159.7,159.62,159.695,197800000.0
2009-06-03 08:40:00,159.695,159.72,159.66,159.71,242500000.0
2009-06-03 08:41:00,159.705,159.775,159.705,159.74,186400000.0
2009-06-03 08:42:00,159.735,159.825,159.73,159.79,480800000.0
2009-06-03 08:43:00,159.79,159.825,159.765,159.775,377600000.0
2009-06-03 08:44:00,159.78,159.81,159.76,159.765,581800000.0
2009-06-03 08:45:00,159.765,159.915,159.765,159.87,364400000.0
2009-06-03 08:46:00,159.87,160.06,159.86,159.995,525400002.0
2009-06-03 08:47:00,159.995,160.175,159.935,160.175,704200000.0
2009-06-03 08:48:00,160.165,160.165,160.045,160.12,577400000.0
2009-06-03 08:49:00,160.115,160.245,160.07,160.195,757800003.0
2009-06-03 08:50:00,160.195,160.37,160.185,160.35,528000000.0
2009-06-03 08:51:00,160.345,160.39,160.245,160.275,577600000.0
2009-06-03 08:52:00,160.27,160.27,160.15,160.155,504000000.0
2009-06-03 08:53:00,160.16,160.185,160.125,160.15,611199999.0
2009-06-03 08:54:00,160.135,160.135,160.005,160.065,613600000.0
2009-06-03 08:55:00,160.06,160.195,160.055,160.175,365200000.0
2009-06-03 08:56:00,160.175,160.175,160.09,160.11,682000000.0
2009-06-03 08:57:00,160.105,160.125,160.065,160.075,385800000.0
2009-06-03 08:58:00,160.07,160.07,159.985,160.005,391400000.0
2009-06-03 08:59:00,160.005,160.02,159.945,160.01,435400000.0
2009-06-03 09:00:00,160.01,160.04,160.0,160.005,281600000.0
2009-06-03 09:01:00,160.0,160.015,159.91,159.91,377000000.0
2009-06-03 09:02:00,159.92,159.93,159.85,159.925,627700000.0
2009-06-03 09:03:00,159.93,159.93,159.855,159.855,420599999.0
2009-06-03 09:04:00,159.84,159.955,159.84,159.93,351400000.0
2009-06-03 09:05:00,159.935,159.97,159.89,159.905,584200000.0
2009-06-03 09:06:00,159.9,159.975,159.845,159.92,560200000.0
2009-06-03 09:07:00,159.925,159.985,159.865,159.955,328800000.0
2009-06-03 09:08:00,159.945,160.12,159.94,160.08,244000000.0
2009-06-03 09:09:00,160.075,160.085,160.0,160.005,265600000.0
2009-06-03 09:10:00,160.02,160.055,159.97,160.035,538200000.0
2009-06-03 09:11:00,160.035,160.17,160.035,160.135,474200000.0
2009-06-03 09:12:00,160.14,160.225,160.125,160.22,313700000.0
2009-06-03 09:13:00,160.21,160.245,160.19,160.195,677400000.0
2009-06-03 09:14:00,160.2,160.2,160.145,160.145,536400000.0
2009-06-03 09:15:00,160.145,160.15,160.08,160.11,426200000.0
2009-06-03 09:16:00,160.11,160.32,160.095,160.32,555600000.0
2009-06-03 09:17:00,160.295,160.315,160.245,160.27,369800000.0
2009-06-03 09:18:00,160.28,160.29,160.215,160.275,605400000.0
2009-06-03 09:19:00,160.285,160.39,160.285,160.335,436000000.0
2009-06-03 09:20:00,160.335,160.415,160.29,160.405,418000000.0
2009-06-03 09:21:00,160.405,160.44,160.365,160.435,329400000.0
2009-06-03 09:22:00,160.43,160.47,160.395,160.4,189200000.0
2009-06-03 09:23:00,160.4,160.4,160.3,160.33,521000000.0
2009-06-03 09:24:00,160.34,160.355,160.3,160.345,423000000.0
2009-06-03 09:25:00,160.345,160.355,160.2,160.225,395200000.0
2009-06-03 09:26:00,160.225,160.37,160.18,160.325,462600000.0
2009-06-03 09:27:00,160.325,160.37,160.28,160.31,408400000.0
2009-06-03 09:28:00,160.31,160.345,160.29,160.33,346200000.0
2009-06-03 09:29:00,160.335,160.36,160.29,160.305,413000000.0
2009-06-03 09:30:00,160.305,160.315,160.195,160.22,371600000.0
2009-06-03 09:31:00,160.22,160.225,160.17,160.215,566400000.0
2009-06-03 09:32:00,160.21,160.21,160.15,160.15,375400000.0
2009-06-03 09:33:00,160.145,160.145,160.06,160.07,333000000.0
2009-06-03 09:34:00,160.06,160.115,160.005,160.075,332800000.0
2009-06-03 09:35:00,160.065,160.065,159.97,159.995,425000000.0
2009-06-03 09:36:00,159.99,160.015,159.955,160.005,391800000.0
2009-06-03 09:37:00,160.005,160.02,159.95,159.995,341200000.0
2009-06-03 09:38:00,159.995,160.01,159.92,159.98,310000000.0
2009-06-03 09:39:00,159.98,160.025,159.96,160.025,365600000.0
2009-06-03 09:40:00,160.025,160.04,159.955,159.985,284200000.0
2009-06-03 09:41:00,159.975,160.01,159.905,159.91,288800000.0
2009-06-03 09:42:00,159.905,160.06,159.905,160.055,389000000.0
2009-06-03 09:43:00,160.05,160.08,160.02,160.045,254600000.0
2009-06-03 09:44:00,160.045,160.05,159.965,160.005,230000000.0
2009-06-03 09:45:00,160.0,160.005,159.945,159.955,365800000.0
2009-06-03 09:46:00,159.955,160.04,159.955,160.03,632800000.0
2009-06-03 09:47:00,160.025,160.125,160.005,160.1,336800000.0
2009-06-03 09:48:00,160.1,160.165,160.07,160.08,391400000.0
2009-06-03 09:49:00,160.08,160.09,160.0,160.06,511600000.0
2009-06-03 09:50:00,160.06,160.11,160.03,160.085,274000000.0
2009-06-03 09:51:00,160.09,160.135,160.06,160.135,301200000.0
2009-06-03 09:52:00,160.135,160.155,160.085,160.11,551200000.0
2009-06-03 09:53:00,160.11,160.12,160.04,160.1,724200000.0
2009-06-03 09:54:00,160.105,160.18,160.105,160.15,558800000.0
2009-06-03 09:55:00,160.15,160.185,160.1,160.105,481000000.0
2009-06-03 09:56:00,160.105,160.105,160.0,160.005,331600000.0
2009-06-03 09:57:00,160.01,160.05,159.995,159.995,243200000.0
2009-06-03 09:58:00,159.995,159.995,159.915,159.915,188200000.0
2009-06-03 09:59:00,159.91,159.94,159.84,159.84,262000000.0
2009-06-03 10:00:00,159.84,159.855,159.79,159.835,232800000.0
2009-06-03 10:01:00,159.86,159.905,159.775,159.81,360400000.0
2009-06-03 10:02:00,159.805,159.945,159.78,159.9,442600000.0
2009-06-03 10:03:00,159.9,159.9,159.78,159.87,360800000.0
2009-06-03 10:04:00,159.88,159.88,159.76,159.82,345000000.0
2009-06-03 10:05:00,159.82,159.9,159.815,159.89,265400000.0
2009-06-03 10:06:00,159.89,159.91,159.845,159.875,604200001.0
2009-06-03 10:07:00,159.875,159.895,159.835,159.84,168800000.0
2009-06-03 10:08:00,159.84,159.87,159.77,159.805,378400000.0
2009-06-03 10:09:00,159.805,159.855,159.805,159.83,585400000.0
2009-06-03 10:10:00,159.83,159.835,159.71,159.71,437600000.0
2009-06-03 10:11:00,159.71,159.745,159.66,159.66,270600000.0
2009-06-03 10:12:00,159.66,159.69,159.65,159.65,278200000.0
2009-06-03 10:13:00,159.645,159.65,159.57,159.585,241800000.0
2009-06-03 10:14:00,159.585,159.62,159.565,159.57,232800000.0
2009-06-03 10:15:00,159.57,159.57,159.47,159.525,402400000.0
2009-06-03 10:16:00,159.535,159.55,159.455,159.485,394600000.0
2009-06-03 10:17:00,159.49,159.585,159.49,159.575,543200000.0
2009-06-03 10:18:00,159.575,159.65,159.53,159.64,266400000.0
2009-06-03 10:19:00,159.65,159.7,159.615,159.665,430800000.0
2009-06-03 10:20:00,159.665,159.72,159.665,159.71,361000000.0
2009-06-03 10:21:00,159.71,159.71,159.6,159.67,339200000.0
2009-06-03 10:22:00,159.665,159.67,159.54,159.545,205400000.0
2009-06-03 10:23:00,159.55,159.565,159.49,159.49,354200000.0
2009-06-03 10:24:00,159.49,159.51,159.465,159.49,349800000.0
2009-06-03 10:25:00,159.495,159.63,159.495,159.58,415000000.0
2009-06-03 10:26:00,159.58,159.675,159.57,159.665,271400000.0
2009-06-03 10:27:00,159.665,159.685,159.58,159.62,302600000.0
2009-06-03 10:28:00,159.615,159.935,159.61,159.915,463300000.0
2009-06-03 10:29:00,159.915,159.985,159.91,159.93,507400000.0
2009-06-03 10:30:00,159.93,160.04,159.9,160.04,330000000.0
2009-06-03 10:31:00,160.045,160.075,160.0,160.06,609200000.0
2009-06-03 10:32:00,160.06,160.07,159.86,159.91,511000000.0
2009-06-03 10:33:00,159.92,159.92,159.79,159.81,654000000.0
2009-06-03 10:34:00,159.81,159.81,159.665,159.695,571600000.0
2009-06-03 10:35:00,159.695,159.78,159.595,159.63,455200000.0
2009-06-03 10:36:00,159.635,159.675,159.595,159.63,282200000.0
2009-06-03 10:37:00,159.64,159.65,159.575,159.59,262400000.0
2009-06-03 10:38:00,159.59,159.63,159.495,159.525,512000000.0
2009-06-03 10:39:00,159.53,159.545,159.445,159.455,430000000.0
2009-06-03 10:40:00,159.455,159.62,159.455,159.615,359800000.0
2009-06-03 10:41:00,159.605,159.685,159.555,159.685,398200000.0
2009-06-03 10:42:00,159.7,159.815,159.63,159.77,396200000.0
2009-06-03 10:43:00,159.76,159.76,159.62,159.62,429400000.0
2009-06-03 10:44:00,159.62,159.695,159.615,159.655,293400000.0
2009-06-03 10:45:00,159.67,159.7,159.53,159.53,373200000.0
2009-06-03 10:46:00,159.535,159.585,159.48,159.54,333000000.0
2009-06-03 10:47:00,159.54,159.6,159.51,159.51,323400000.0
2009-06-03 10:48:00,159.51,159.555,159.435,159.49,477800000.0
2009-06-03 10:49:00,159.48,159.61,159.48,159.56,312200000.0
2009-06-03 10:50:00,159.56,159.71,159.555,159.695,343900000.0
2009-06-03 10:51:00,159.695,159.695,159.555,159.635,295600000.0
2009-06-03 10:52:00,159.635,159.68,159.595,159.68,210800000.0
2009-06-03 10:53:00,159.69,159.705,159.6,159.635,313800000.0
2009-06-03 10:54:00,159.635,159.66,159.54,159.575,385400000.0
2009-06-03 10:55:00,159.565,159.625,159.53,159.59,253000000.0
2009-06-03 10:56:00,159.59,159.73,159.57,159.715,250000000.0
2009-06-03 10:57:00,159.72,159.735,159.675,159.695,275400000.0
2009-06-03 10:58:00,159.675,159.775,159.665,159.73,328600000.0
2009-06-03 10:59:00,159.705,159.725,159.63,159.67,279000000.0
2009-06-03 11:00:00,159.67,159.675,159.54,159.565,354400000.0
2009-06-03 11:01:00,159.57,159.57,159.5,159.51,188600000.0
2009-06-03 11:02:00,159.51,159.565,159.495,159.54,216200000.0
2009-06-03 11:03:00,159.57,159.695,159.565,159.64,311200000.0
2009-06-03 11:04:00,159.635,159.665,159.53,159.555,271400000.0
2009-06-03 11:05:00,159.56,159.59,159.52,159.585,249200000.0
2009-06-03 11:06:00,159.58,159.585,159.505,159.505,424800000.0
2009-06-03 11:07:00,159.505,159.51,159.36,159.36,390800000.0
2009-06-03 11:08:00,159.365,159.41,159.025,159.025,427800000.0
2009-06-03 11:09:00,159.025,159.085,158.965,159.04,330800000.0
2009-06-03 11:10:00,159.045,159.13,159.045,159.1,240400000.0
2009-06-03 11:11:00,159.1,159.155,159.06,159.13,460200000.0
2009-06-03 11:12:00,159.12,159.235,159.07,159.195,307800000.0
2009-06-03 11:13:00,159.16,159.205,159.07,159.09,342200000.0
2009-06-03 11:14:00,159.095,159.12,158.895,158.905,296600000.0
2009-06-03 11:15:00,158.895,158.895,158.8,158.825,415600000.0
2009-06-03 11:16:00,158.825,158.88,158.795,158.84,341600000.0
2009-06-03 11:17:00,158.845,158.865,158.78,158.83,277400000.0
2009-06-03 11:18:00,158.83,158.84,158.665,158.705,341400000.0
2009-06-03 11:19:00,158.705,158.76,158.695,158.725,331400000.0
2009-06-03 11:20:00,158.76,158.765,158.67,158.725,487800000.0
2009-06-03 11:21:00,158.72,158.9,158.69,158.895,335000000.0
2009-06-03 11:22:00,158.9,158.955,158.875,158.92,295400000.0
2009-06-03 11:23:00,158.92,158.925,158.795,158.835,296200000.0
2009-06-03 11:24:00,158.845,158.91,158.845,158.89,325400000.0
2009-06-03 11:25:00,158.89,158.915,158.835,158.905,320000000.0
2009-06-03 11:26:00,158.9,158.94,158.87,158.91,280600000.0
2009-06-03 11:27:00,158.9,158.915,158.84,158.915,379200000.0
2009-06-03 11:28:00,158.915,158.915,158.825,158.835,382200000.0
2009-06-03 11:29:00,158.83,158.83,158.625,158.63,464000000.0
2009-06-03 11:30:00,158.62,158.65,158.525,158.595,379000000.0
2009-06-03 11:31:00,158.59,158.755,158.585,158.755,265400000.0
2009-06-03 11:32:00,158.75,158.755,158.655,158.71,393400000.0
2009-06-03 11:33:00,158.71,158.81,158.695,158.72,504200000.0
2009-06-03 11:34:00,158.72,158.72,158.645,158.67,476600000.0
2009-06-03 11:35:00,158.665,158.71,158.645,158.71,488600000.0
2009-06-03 11:36:00,158.72,158.79,158.71,158.75,278800000.0
2009-06-03 11:37:00,158.76,158.76,158.645,158.695,469400000.0
2009-06-03 11:38:00,158.7,158.845,158.7,158.815,276200000.0
2009-06-03 11:39:00,158.815,158.9,158.785,158.86,276000000.0
2009-06-03 11:40:00,158.86,158.925,158.825,158.825,529800000.0
2009-06-03 11:41:00,158.825,158.865,158.735,158.795,381000000.0
2009-06-03 11:42:00,158.795,158.8,158.685,158.7,329600000.0
2009-06-03 11:43:00,158.71,158.83,158.665,158.75,239800000.0
2009-06-03 11:44:00,158.745,158.78,158.7,158.76,294200000.0
2009-06-03 11:45:00,158.775,158.845,158.73,158.74,342300000.0
2009-06-03 11:46:00,158.73,158.82,158.65,158.805,347000000.0
2009-06-03 11:47:00,158.805,158.92,158.805,158.895,298600000.0
2009-06-03 11:48:00,158.89,158.89,158.805,158.84,334400000.0
2009-06-03 11:49:00,158.835,158.845,158.715,158.75,386200000.0
2009-06-03 11:50:00,158.75,158.795,158.695,158.775,245200000.0
2009-06-03 11:51:00,158.785,158.79,158.66,158.67,381200000.0
2009-06-03 11:52:00,158.68,158.73,158.66,158.675,325400000.0
2009-06-03 11:53:00,158.675,158.69,158.635,158.665,105800000.0
2009-06-03 11:54:00,158.665,158.72,158.655,158.695,106000000.0
2009-06-03 11:55:00,158.685,158.73,158.64,158.72,147400000.0
2009-06-03 11:56:00,158.72,158.73,158.615,158.66,211600000.0
2009-06-03 11:57:00,158.66,158.705,158.64,158.695,176400000.0
2009-06-03 11:58:00,158.705,158.715,158.67,158.695,136200000.0
2009-06-03 11:59:00,158.695,158.7,158.645,158.68,397400000.0
2009-06-03 12:00:00,158.68,158.68,158.63,158.64,339800000.0
2009-06-03 12:01:00,158.635,158.665,158.625,158.65,177000000.0
2009-06-03 12:02:00,158.65,158.67,158.64,158.66,79800000.0
2009-06-03 12:03:00,158.66,158.67,158.64,158.64,212200000.0
2009-06-03 12:04:00,158.635,158.745,158.635,158.645,269400000.0
2009-06-03 12:05:00,158.65,158.745,158.65,158.71,261800000.0
2009-06-03 12:06:00,158.71,158.735,158.685,158.725,264600000.0
2009-06-03 12:07:00,158.715,158.77,158.675,158.695,202800000.0
2009-06-03 12:08:00,158.69,158.74,158.665,158.73,321000000.0
2009-06-03 12:09:00,158.74,158.82,158.715,158.82,433400000.0
2009-06-03 12:10:00,158.82,158.825,158.75,158.785,645400000.0
2009-06-03 12:11:00,158.78,158.79,158.725,158.775,432200000.0
2009-06-03 12:12:00,158.775,158.78,158.655,158.715,266200000.0
2009-06-03 12:13:00,158.72,158.76,158.665,158.675,176400000.0
2009-06-03 12:14:00,158.67,158.7,158.64,158.67,150200000.0
2009-06-03 12:15:00,158.68,158.75,158.67,158.71,208000000.0
2009-06-03 12:16:00,158.71,158.87,158.7,158.85,365200000.0
2009-06-03 12:17:00,158.86,158.895,158.775,158.78,337800000.0
2009-06-03 12:18:00,158.78,158.925,158.78,158.895,256200000.0
2009-06-03 12:19:00,158.895,158.91,158.84,158.86,387600000.0
2009-06-03 12:20:00,158.86,158.88,158.83,158.875,299400000.0
2009-06-03 12:21:00,158.885,158.92,158.84,158.845,309200000.0
2009-06-03 12:22:00,158.85,158.945,158.85,158.94,179800000.0
2009-06-03 12:23:00,158.94,159.025,158.94,159.01,263000000.0
2009-06-03 12:24:00,159.005,159.06,159.005,159.02,307800000.0
2009-06-03 12:25:00,159.02,159.06,158.985,159.06,274000000.0
2009-06-03 12:26:00,159.06,159.115,159.055,159.07,193200000.0
2009-06-03 12:27:00,159.07,159.095,159.05,159.075,248600000.0
2009-06-03 12:28:00,159.07,159.08,159.055,159.06,295800000.0
2009-06-03 12:29:00,159.055,159.065,158.985,158.99,338400000.0
2009-06-03 12:30:00,158.995,159.055,158.99,159.045,255200000.0
2009-06-03 12:31:00,159.04,159.06,159.025,159.045,165800000.0
2009-06-03 12:32:00,159.045,159.07,158.985,159.005,332000000.0
2009-06-03 12:33:00,159.01,159.08,159.01,159.05,249200000.0
2009-06-03 12:34:00,159.05,159.12,158.925,158.925,267800000.0
2009-06-03 12:35:00,158.945,159.06,158.915,158.93,458200000.0
2009-06-03 12:36:00,158.93,158.955,158.9,158.9,298200000.0
2009-06-03 12:37:00,158.895,158.935,158.885,158.895,305600000.0
2009-06-03 12:38:00,158.9,158.92,158.835,158.84,394600000.0
2009-06-03 12:39:00,158.84,158.845,158.745,158.78,433600000.0
2009-06-03 12:40:00,158.785,158.82,158.695,158.82,343100000.0
2009-06-03 12:41:00,158.82,158.835,158.77,158.83,217000000.0
2009-06-03 12:42:00,158.825,158.86,158.8,158.855,222600000.0
2009-06-03 12:43:00,158.865,158.885,158.815,158.835,240600000.0
2009-06-03 12:44:00,158.84,158.9,158.84,158.87,292400000.0
2009-06-03 12:45:00,158.87,158.95,158.865,158.92,235000000.0
2009-06-03 12:46:00,158.915,158.935,158.835,158.88,314000000.0
2009-06-03 12:47:00,158.885,158.895,158.765,158.775,172200000.0
2009-06-03 12:48:00,158.775,158.775,158.61,158.655,349600000.0
2009-06-03 12:49:00,158.655,158.685,158.645,158.645,155800000.0
2009-06-03 12:50:00,158.645,158.7,158.625,158.66,262000000.0
2009-06-03 12:51:00,158.655,158.775,158.65,158.77,161000000.0
2009-06-03 12:52:00,158.77,158.79,158.69,158.69,243600000.0
2009-06-03 12:53:00,158.695,158.785,158.695,158.735,142000000.0
2009-06-03 12:54:00,158.74,158.76,158.715,158.72,204200000.0
2009-06-03 12:55:00,158.715,158.775,158.715,158.74,170200000.0
2009-06-03 12:56:00,158.74,158.83,158.705,158.795,283400000.0
2009-06-03 12:57:00,158.795,158.925,158.79,158.91,218000000.0
2009-06-03 12:58:00,158.91,158.91,158.815,158.84,239800000.0
2009-06-03 12:59:00,158.835,158.885,158.83,158.83,196800000.0
2009-06-03 13:00:00,158.82,158.925,158.745,158.85,317400000.0
2009-06-03 13:01:00,158.85,158.85,158.79,158.795,152000000.0
2009-06-03 13:02:00,158.795,158.805,158.705,158.715,359400000.0
2009-06-03 13:03:00,158.715,158.72,158.625,158.635,275200000.0
2009-06-03 13:04:00,158.625,158.64,158.465,158.485,432600000.0
2009-06-03 13:05:00,158.48,158.54,158.45,158.52,273800000.0
2009-06-03 13:06:00,158.505,158.645,158.455,158.605,248800000.0
2009-06-03 13:07:00,158.605,158.63,158.52,158.535,304800000.0
2009-06-03 13:08:00,158.535,158.655,158.53,158.645,164200000.0
2009-06-03 13:09:00,158.65,158.67,158.59,158.6,169200000.0
2009-06-03 13:10:00,158.605,158.625,158.54,158.56,172000000.0
2009-06-03 13:11:00,158.565,158.58,158.46,158.54,255000000.0
2009-06-03 13:12:00,158.54,158.67,158.515,158.59,149200000.0
2009-06-03 13:13:00,158.585,158.62,158.545,158.61,189600000.0
2009-06-03 13:14:00,158.605,158.65,158.56,158.56,280200000.0
2009-06-03 13:15:00,158.565,158.58,158.48,158.565,308400000.0
2009-06-03 13:16:00,158.565,158.59,158.48,158.5,412600000.0
2009-06-03 13:17:00,158.5,158.535,158.41,158.425,216800000.0
2009-06-03 13:18:00,158.43,158.445,158.365,158.425,201600000.0
2009-06-03 13:19:00,158.425,158.435,158.345,158.345,232400000.0
2009-06-03 13:20:00,158.345,158.37,158.255,158.28,199400000.0
2009-06-03 13:21:00,158.285,158.525,158.28,158.45,287800000.0
2009-06-03 13:22:00,158.45,158.5,158.42,158.45,428000000.0
2009-06-03 13:23:00,158.445,158.445,158.32,158.355,375400000.0
2009-06-03 13:24:00,158.365,158.435,158.34,158.37,191800000.0
2009-06-03 13:25:00,158.37,158.465,158.355,158.43,260800000.0
2009-06-03 13:26:00,158.43,158.43,158.315,158.415,414300000.0
2009-06-03 13:27:00,158.415,158.42,158.345,158.4,424800000.0
2009-06-03 13:28:00,158.4,158.465,158.38,158.445,240200000.0
2009-06-03 13:29:00,158.445,158.49,158.335,158.35,250600000.0
2009-06-03 13:30:00,158.335,158.4,158.305,158.4,196200000.0
2009-06-03 13:31:00,158.385,158.46,158.215,158.235,242000000.0
2009-06-03 13:32:00,158.23,158.24,158.105,158.195,263600000.0
2009-06-03 13:33:00,158.205,158.225,158.155,158.18,187200000.0
2009-06-03 13:34:00,158.175,158.295,158.175,158.275,234400000.0
2009-06-03 13:35:00,158.275,158.315,158.225,158.29,208600000.0
2009-06-03 13:36:00,158.28,158.305,158.23,158.255,256600000.0
2009-06-03 13:37:00,158.255,158.35,158.245,158.28,282800000.0
2009-06-03 13:38:00,158.275,158.365,158.265,158.36,285400000.0
2009-06-03 13:39:00,158.36,158.375,158.27,158.28,370800000.0
2009-06-03 13:40:00,158.275,158.32,158.27,158.285,299600000.0
2009-06-03 13:41:00,158.3,158.34,158.275,158.32,193400000.0
2009-06-03 13:42:00,158.32,158.345,158.21,158.235,345200000.0
2009-06-03 13:43:00,158.235,158.29,158.235,158.26,262400000.0
2009-06-03 13:44:00,158.255,158.3,158.255,158.3,288600000.0
2009-06-03 13:45:00,158.29,158.46,158.265,158.435,282000000.0
2009-06-03 13:46:00,158.45,158.475,158.405,158.43,355800000.0
2009-06-03 13:47:00,158.43,158.455,158.415,158.415,410000000.0
2009-06-03 13:48:00,158.42,158.44,158.395,158.4,302000000.0
2009-06-03 13:49:00,158.4,158.44,158.35,158.37,380000000.0
2009-06-03 13:50:00,158.375,158.48,158.34,158.47,320400000.0
2009-06-03 13:51:00,158.47,158.61,158.47,158.525,474400000.0
2009-06-03 13:52:00,158.525,158.525,158.435,158.505,221400000.0
2009-06-03 13:53:00,158.5,158.545,158.455,158.49,247800000.0
2009-06-03 13:54:00,158.49,158.5,158.45,158.48,290400000.0
2009-06-03 13:55:00,158.48,158.565,158.425,158.545,343400000.0
2009-06-03 13:56:00,158.545,158.555,158.48,158.515,379000000.0
2009-06-03 13:57:00,158.515,158.54,158.51,158.51,165800000.0
2009-06-03 13:58:00,158.51,158.525,158.425,158.45,574200000.0
2009-06-03 13:59:00,158.46,158.54,158.42,158.445,359700000.0
2009-06-03 14:00:00,158.445,158.55,158.43,158.52,517000000.0
2009-06-03 14:01:00,158.515,158.565,158.48,158.5,348800000.0
2009-06-03 14:02:00,158.5,158.575,158.5,158.515,404000000.0
2009-06-03 14:03:00,158.515,158.545,158.495,158.515,647200000.0
2009-06-03 14:04:00,158.515,158.6,158.515,158.6,558000000.0
2009-06-03 14:05:00,158.6,158.65,158.575,158.65,331000000.0
2009-06-03 14:06:00,158.66,158.765,158.66,158.72,367800000.0
2009-06-03 14:07:00,158.72,158.735,158.59,158.62,442000000.0
2009-06-03 14:08:00,158.62,158.665,158.575,158.6,288200000.0
2009-06-03 14:09:00,158.6,158.64,158.585,158.625,262800000.0
2009-06-03 14:10:00,158.63,158.8,158.62,158.73,320200000.0
2009-06-03 14:11:00,158.72,158.75,158.67,158.71,512800000.0
2009-06-03 14:12:00,158.705,158.715,158.61,158.61,446400000.0
2009-06-03 14:13:00,158.605,158.605,158.56,158.56,387600000.0
2009-06-03 14:14:00,158.565,158.595,158.5,158.52,255200000.0
2009-06-03 14:15:00,158.495,158.52,158.32,158.4,311400000.0
2009-06-03 14:16:00,158.395,158.455,158.325,158.455,247200000.0
2009-06-03 14:17:00,158.455,158.515,158.33,158.335,237200000.0
2009-06-03 14:18:00,158.335,158.5,158.295,158.465,173400000.0
2009-06-03 14:19:00,158.445,158.49,158.33,158.485,302400000.0
2009-06-03 14:20:00,158.48,158.525,158.4,158.445,278600000.0
2009-06-03 14:21:00,158.465,158.69,158.45,158.66,165400000.0
2009-06-03 14:22:00,158.655,158.715,158.58,158.71,295600000.0
2009-06-03 14:23:00,158.715,158.72,158.6,158.625,262400000.0
2009-06-03 14:24:00,158.625,158.715,158.575,158.71,213600000.0
2009-06-03 14:25:00,158.705,158.785,158.65,158.73,415600000.0
2009-06-03 14:26:00,158.74,158.78,158.715,158.78,258200000.0
2009-06-03 14:27:00,158.78,158.78,158.68,158.745,225600000.0
2009-06-03 14:28:00,158.76,158.765,158.725,158.745,144800000.0
2009-06-03 14:29:00,158.735,158.765,158.66,158.695,201600000.0
2009-06-03 14:30:00,158.69,158.695,158.58,158.635,185600000.0
2009-06-03 14:31:00,158.625,158.68,158.585,158.68,212200000.0
2009-06-03 14:32:00,158.685,158.7,158.63,158.63,88200000.0
2009-06-03 14:33:00,158.63,158.67,158.615,158.66,209400000.0
2009-06-03 14:34:00,158.66,158.675,158.605,158.615,191400000.0
2009-06-03 14:35:00,158.615,158.62,158.58,158.585,323600000.0
2009-06-03 14:36:00,158.595,158.625,158.535,158.535,396400000.0
2009-06-03 14:37:00,158.54,158.66,158.43,158.64,366500000.0
2009-06-03 14:38:00,158.64,158.64,158.59,158.605,197200000.0
2009-06-03 14:39:00,158.62,158.625,158.575,158.605,149600000.0
2009-06-03 14:40:00,158.615,158.705,158.56,158.705,300300000.0
2009-06-03 14:41:00,158.705,158.705,158.61,158.61,303000000.0
2009-06-03 14:42:00,158.61,158.675,158.575,158.575,287400000.0
2009-06-03 14:43:00,158.59,158.63,158.49,158.495,147100000.0
2009-06-03 14:44:00,158.5,158.565,158.485,158.505,153400000.0
2009-06-03 14:45:00,158.5,158.5,158.37,158.385,283800000.0
2009-06-03 14:46:00,158.385,158.485,158.31,158.34,189000000.0
2009-06-03 14:47:00,158.34,158.42,158.31,158.42,171600000.0
2009-06-03 14:48:00,158.42,158.49,158.395,158.48,148000000.0
2009-06-03 14:49:00,158.48,158.51,158.35,158.36,414200000.0
2009-06-03 14:50:00,158.355,158.365,158.18,158.205,334700000.0
2009-06-03 14:51:00,158.205,158.23,158.165,158.205,190800000.0
2009-06-03 14:52:00,158.22,158.295,158.085,158.085,547600000.0
2009-06-03 14:53:00,158.08,158.085,157.905,158.02,269200000.0
2009-06-03 14:54:00,158.02,158.075,157.945,157.985,394200000.0
2009-06-03 14:55:00,157.985,158.01,157.945,157.985,542200000.0
2009-06-03 14:56:00,157.98,157.98,157.87,157.97,450200000.0
2009-06-03 14:57:00,157.97,158.035,157.935,158.015,394400000.0
2009-06-03 14:58:00,158.015,158.085,158.01,158.07,465800000.0
2009-06-03 14:59:00,158.075,158.085,157.98,157.99,476000000.0
2009-06-03 15:00:00,157.98,158.15,157.94,158.125,424000000.0
2009-06-03 15:01:00,158.125,158.16,158.03,158.12,366800000.0
2009-06-03 15:02:00,158.12,158.12,158.015,158.05,277400000.0
2009-06-03 15:03:00,158.055,158.085,157.93,157.935,648100000.0
2009-06-03 15:04:00,157.935,157.985,157.885,157.98,291600000.0
2009-06-03 15:05:00,157.98,158.05,157.98,158.05,365600000.0
2009-06-03 15:06:00,158.055,158.17,158.055,158.15,460400000.0
2009-06-03 15:07:00,158.135,158.155,158.04,158.04,666400000.0
2009-06-03 15:08:00,158.035,158.075,158.0,158.01,276200000.0
2009-06-03 15:09:00,158.01,158.03,157.915,157.985,407600000.0
2009-06-03 15:10:00,157.985,157.995,157.87,157.88,448600000.0
2009-06-03 15:11:00,157.875,157.91,157.82,157.85,328200000.0
2009-06-03 15:12:00,157.85,157.91,157.85,157.895,232800000.0
2009-06-03 15:13:00,157.905,157.93,157.875,157.895,144500000.0
2009-06-03 15:14:00,157.9,157.955,157.855,157.87,414600000.0
2009-06-03 15:15:00,157.87,157.91,157.835,157.84,551800000.0
2009-06-03 15:16:00,157.84,157.885,157.79,157.8,786800000.0
2009-06-03 15:17:00,157.795,157.795,157.725,157.74,521400000.0
2009-06-03 15:18:00,157.745,157.855,157.735,157.785,437600000.0
2009-06-03 15:19:00,157.79,157.84,157.785,157.805,314800000.0
2009-06-03 15:20:00,157.815,157.84,157.78,157.785,319200000.0
2009-06-03 15:21:00,157.785,157.82,157.765,157.805,427200000.0
2009-06-03 15:22:00,157.8,157.805,157.62,157.625,603700000.0
2009-06-03 15:23:00,157.625,157.695,157.62,157.62,423800000.0
2009-06-03 15:24:00,157.62,157.635,157.48,157.51,483400000.0
2009-06-03 15:25:00,157.51,157.585,157.485,157.585,429600000.0
2009-06-03 15:26:00,157.59,157.675,157.525,157.53,376000000.0
2009-06-03 15:27:00,157.525,157.54,157.455,157.485,434200000.0
2009-06-03 15:28:00,157.495,157.54,157.465,157.52,550400000.0
2009-06-03 15:29:00,157.53,157.62,157.495,157.575,500600000.0
2009-06-03 15:30:00,157.575,157.645,157.525,157.56,584400000.0
2009-06-03 15:31:00,157.555,157.62,157.535,157.615,424800000.0
2009-06-03 15:32:00,157.615,157.62,157.485,157.55,463000000.0
2009-06-03 15:33:00,157.525,157.645,157.485,157.51,615000000.0
2009-06-03 15:34:00,157.505,157.555,157.47,157.515,451600000.0
2009-06-03 15:35:00,157.505,157.53,157.475,157.48,294800000.0
2009-06-03 15:36:00,157.475,157.5,157.41,157.43,511999999.0
2009-06-03 15:37:00,157.44,157.455,157.35,157.4,512400000.0
2009-06-03 15:38:00,157.405,157.52,157.39,157.5,358400000.0
2009-06-03 15:39:00,157.5,157.55,157.445,157.495,708400000.0
2009-06-03 15:40:00,157.495,157.53,157.445,157.46,599200000.0
2009-06-03 15:41:00,157.46,157.48,157.39,157.395,583200001.0
2009-06-03 15:42:00,157.395,157.395,157.31,157.365,632599998.0
2009-06-03 15:43:00,157.365,157.37,157.24,157.25,530400000.0
2009-06-03 15:44:00,157.25,157.27,157.165,157.205,737600000.0
2009-06-03 15:45:00,157.205,157.245,157.11,157.115,604000000.0
2009-06-03 15:46:00,157.115,157.19,157.115,157.16,542800001.0
2009-06-03 15:47:00,157.155,157.155,156.865,156.895,476100000.0
2009-06-03 15:48:00,156.895,156.905,156.655,156.69,657400000.0
2009-06-03 15:49:00,156.69,156.77,156.69,156.7,609800000.0
2009-06-03 15:50:00,156.7,156.925,156.695,156.895,608600000.0
2009-06-03 15:51:00,156.895,157.04,156.88,156.96,525400001.0
2009-06-03 15:52:00,156.925,156.965,156.88,156.905,608000000.0
2009-06-03 15:53:00,156.895,156.91,156.68,156.76,723200001.0
2009-06-03 15:54:00,156.76,156.81,156.73,156.795,683599999.0
2009-06-03 15:55:00,156.79,156.79,156.715,156.735,537800000.0
2009-06-03 15:56:00,156.735,156.84,156.735,156.825,448000000.0
2009-06-03 15:57:00,156.825,157.08,156.775,157.06,585800001.0
2009-06-03 15:58:00,157.07,157.12,157.03,157.095,615400000.0
2009-06-03 15:59:00,157.1,157.205,157.07,157.085,505200001.0
2009-06-03 16:00:00,157.085,157.095,156.78,156.78,546200000.0
2009-06-03 16:01:00,156.79,156.94,156.725,156.875,637100000.0
2009-06-03 16:02:00,156.87,157.08,156.855,157.055,644400000.0
2009-06-03 16:03:00,157.055,157.155,156.99,157.125,658400000.0
2009-06-03 16:04:00,157.125,157.195,157.11,157.155,566400000.0
2009-06-03 16:05:00,157.16,157.285,157.16,157.28,377800001.0
2009-06-03 16:06:00,157.29,157.29,157.145,157.225,447400000.0
2009-06-03 16:07:00,157.23,157.295,157.23,157.27,594400000.0
2009-06-03 16:08:00,157.27,157.305,157.25,157.275,377600000.0
2009-06-03 16:09:00,157.275,157.305,157.25,157.255,459000000.0
2009-06-03 16:10:00,157.25,157.365,157.25,157.345,416200000.0
2009-06-03 16:11:00,157.345,157.395,157.325,157.34,379600000.0
2009-06-03 16:12:00,157.35,157.39,157.32,157.355,410200000.0
2009-06-03 16:13:00,157.355,157.475,157.35,157.415,307600000.0
2009-06-03 16:14:00,157.415,157.435,157.335,157.365,503400000.0
2009-06-03 16:15:00,157.365,157.375,157.31,157.315,497600000.0
2009-06-03 16:16:00,157.32,157.405,157.31,157.39,540800000.0
2009-06-03 16:17:00,157.39,157.445,157.355,157.365,798999999.0
2009-06-03 16:18:00,157.365,157.455,157.335,157.37,651400000.0
2009-06-03 16:19:00,157.37,157.37,157.165,157.165,432400000.0
2009-06-03 16:20:00,157.165,157.265,157.155,157.225,323800000.0
2009-06-03 16:21:00,157.23,157.26,157.19,157.205,228200000.0
2009-06-03 16:22:00,157.205,157.215,157.145,157.15,383400000.0
2009-06-03 16:23:00,157.15,157.205,157.12,157.13,268200000.0
2009-06-03 16:24:00,157.14,157.195,157.09,157.195,451800000.0
2009-06-03 16:25:00,157.195,157.32,157.125,157.32,440200000.0
2009-06-03 16:26:00,157.31,157.405,157.29,157.385,527300000.0
2009-06-03 16:27:00,157.385,157.385,157.275,157.315,529800000.0
2009-06-03 16:28:00,157.325,157.375,157.23,157.23,320600000.0
2009-06-03 16:29:00,157.225,157.315,157.175,157.315,287200000.0
2009-06-03 16:30:00,157.315,157.38,157.235,157.245,406000000.0
2009-06-03 16:31:00,157.25,157.3,157.25,157.255,251000000.0
2009-06-03 16:32:00,157.275,157.3,157.205,157.235,366500000.0
2009-06-03 16:33:00,157.23,157.24,157.12,157.145,362400000.0
2009-06-03 16:34:00,157.135,157.135,157.045,157.08,405399999.0
2009-06-03 16:35:00,157.08,157.185,157.065,157.185,393400000.0
2009-06-03 16:36:00,157.185,157.2,157.12,157.13,304700000.0
2009-06-03 16:37:00,157.135,157.135,157.02,157.035,482799999.0
2009-06-03 16:38:00,157.035,157.11,157.03,157.06,506800000.0
2009-06-03 16:39:00,157.06,157.095,157.015,157.015,571800000.0
2009-06-03 16:40:00,157.0,157.045,156.965,157.0,425200000.0
2009-06-03 16:41:00,157.005,157.13,156.955,157.085,500000000.0
2009-06-03 16:42:00,157.085,157.155,157.085,157.115,398800000.0
2009-06-03 16:43:00,157.115,157.135,156.995,156.995,473600000.0
2009-06-03 16:44:00,156.995,157.085,156.99,157.05,417600000.0
2009-06-03 16:45:00,157.04,157.04,156.92,157.0,490400000.0
2009-06-03 16:46:00,156.99,157.03,156.96,157.0,467000000.0
2009-06-03 16:47:00,157.005,157.005,156.845,156.845,453000000.0
2009-06-03 16:48:00,156.84,156.84,156.755,156.805,558400000.0
2009-06-03 16:49:00,156.79,156.85,156.745,156.805,541600000.0
2009-06-03 16:50:00,156.79,156.845,156.76,156.82,490800000.0
2009-06-03 16:51:00,156.82,156.89,156.815,156.835,531200000.0
2009-06-03 16:52:00,156.825,156.865,156.81,156.84,431600000.0
2009-06-03 16:53:00,156.84,156.85,156.76,156.82,492600000.0
2009-06-03 16:54:00,156.81,156.875,156.78,156.845,585600000.0
2009-06-03 16:55:00,156.85,156.855,156.775,156.81,585600000.0
2009-06-03 16:56:00,156.81,156.86,156.795,156.85,682799998.0
2009-06-03 16:57:00,156.85,156.885,156.845,156.865,355200000.0
2009-06-03 16:58:00,156.87,156.91,156.855,156.895,729000000.0
2009-06-03 16:59:00,156.905,156.95,156.81,156.86,738600000.0
2009-06-03 17:00:00,156.87,156.97,156.845,156.935,505600000.0
2009-06-03 17:01:00,156.935,157.005,156.935,156.985,683200000.0
2009-06-03 17:02:00,156.985,157.015,156.885,156.92,734599999.0
2009-06-03 17:03:00,156.9,156.93,156.875,156.89,637600000.0
2009-06-03 17:04:00,156.89,156.96,156.89,156.925,605199998.0
2009-06-03 17:05:00,156.925,156.935,156.86,156.9,449600000.0
2009-06-03 17:06:00,156.9,156.91,156.82,156.825,664800000.0
2009-06-03 17:07:00,156.82,156.9,156.815,156.85,727600000.0
2009-06-03 17:08:00,156.855,156.88,156.795,156.85,464000000.0
2009-06-03 17:09:00,156.85,156.865,156.805,156.81,447200000.0
2009-06-03 17:10:00,156.815,156.845,156.775,156.81,764200001.0
2009-06-03 17:11:00,156.8,156.88,156.795,156.82,745599999.0
2009-06-03 17:12:00,156.82,156.82,156.74,156.74,569999998.0
2009-06-03 17:13:00,156.74,156.75,156.695,156.695,661600001.0
2009-06-03 17:14:00,156.705,156.71,156.665,156.705,544200000.0
2009-06-03 17:15:00,156.665,156.745,156.665,156.74,536800000.0
2009-06-03 17:16:00,156.74,156.745,156.69,156.69,496000000.0
2009-06-03 17:17:00,156.695,156.79,156.685,156.775,636800000.0
2009-06-03 17:18:00,156.77,156.815,156.76,156.795,589200000.0
2009-06-03 17:19:00,156.805,156.84,156.765,156.825,504800000.0
2009-06-03 17:20:00,156.825,156.875,156.82,156.825,464000000.0
2009-06-03 17:21:00,156.83,156.885,156.82,156.86,657000000.0
2009-06-03 17:22:00,156.86,156.885,156.83,156.86,613800000.0
2009-06-03 17:23:00,156.855,156.87,156.79,156.79,522400000.0
2009-06-03 17:24:00,156.8,156.895,156.785,156.875,468200000.0
2009-06-03 17:25:00,156.875,156.885,156.835,156.875,449600000.0
2009-06-03 17:26:00,156.875,156.975,156.87,156.97,624200000.0
2009-06-03 17:27:00,156.97,156.985,156.905,156.935,542800000.0
2009-06-03 17:28:00,156.935,156.97,156.895,156.93,701200000.0
2009-06-03 17:29:00,156.925,156.955,156.845,156.845,554400000.0
2009-06-03 17:30:00,156.845,156.885,156.825,156.835,522400000.0
2009-06-03 17:31:00,156.84,156.855,156.8,156.84,337600000.0
2009-06-03 17:32:00,156.835,156.845,156.815,156.835,220000000.0
2009-06-03 17:33:00,156.84,156.855,156.81,156.855,497599999.0
2009-06-03 17:34:00,156.86,156.88,156.845,156.88,474400000.0
2009-06-03 17:35:00,156.88,156.92,156.865,156.895,313600000.0
2009-06-03 17:36:00,156.895,156.92,156.86,156.88,481800000.0
2009-06-03 17:37:00,156.86,156.895,156.86,156.875,377599999.0
2009-06-03 17:38:00,156.895,156.925,156.855,156.875,658400000.0
2009-06-03 17:39:00,156.88,156.9,156.85,156.9,408200000.0
2009-06-03 17:40:00,156.91,156.985,156.875,156.955,824800000.0
2009-06-03 17:41:00,156.955,157.0,156.945,156.975,644000000.0
2009-06-03 17:42:00,156.985,157.045,156.985,157.005,618400000.0
2009-06-03 17:43:00,157.01,157.01,156.875,156.89,644000000.0
2009-06-03 17:44:00,156.885,156.895,156.835,156.855,500800000.0
2009-06-03 17:45:00,156.85,156.92,156.775,156.895,718200000.0
2009-06-03 17:46:00,156.895,156.955,156.885,156.91,472200000.0
2009-06-03 17:47:00,156.91,156.92,156.88,156.9,548000000.0
2009-06-03 17:48:00,156.9,156.92,156.85,156.85,427400000.0
2009-06-03 17:49:00,156.85,156.855,156.765,156.835,672000000.0
2009-06-03 17:50:00,156.84,156.845,156.795,156.8,455200000.0
2009-06-03 17:51:00,156.8,156.815,156.755,156.775,558199999.0
2009-06-03 17:52:00,156.78,156.81,156.765,156.8,500800000.0
2009-06-03 17:53:00,156.8,156.835,156.785,156.835,527600000.0
2009-06-03 17:54:00,156.83,156.915,156.82,156.85,585000000.0
2009-06-03 17:55:00,156.85,156.87,156.815,156.835,286800000.0
2009-06-03 17:56:00,156.86,156.89,156.83,156.875,494200000.0
2009-06-03 17:57:00,156.865,156.875,156.825,156.855,486800000.0
2009-06-03 17:58:00,156.84,156.945,156.82,156.855,642400000.0
2009-06-03 17:59:00,156.86,157.02,156.835,157.02,610600000.0
2009-06-03 18:00:00,157.035,157.035,156.95,156.98,702400000.0
2009-06-03 18:01:00,156.97,156.995,156.935,156.94,423200000.0
2009-06-03 18:02:00,156.935,156.945,156.92,156.94,233600000.0
2009-06-03 18:03:00,156.935,156.935,156.825,156.865,456800000.0
2009-06-03 18:04:00,156.865,156.865,156.765,156.77,722800000.0
2009-06-03 18:05:00,156.775,156.84,156.775,156.815,547800000.0
2009-06-03 18:06:00,156.815,156.895,156.815,156.895,600200000.0
2009-06-03 18:07:00,156.895,156.955,156.87,156.935,510600000.0
2009-06-03 18:08:00,156.93,157.01,156.91,156.93,529400000.0
2009-06-03 18:09:00,156.925,156.93,156.835,156.855,432000000.0
2009-06-03 18:10:00,156.855,156.86,156.785,156.805,339200000.0
2009-06-03 18:11:00,156.8,156.81,156.745,156.79,464000000.0
2009-06-03 18:12:00,156.785,156.835,156.765,156.795,443200000.0
2009-06-03 18:13:00,156.795,156.87,156.78,156.815,465600000.0
2009-06-03 18:14:00,156.815,156.82,156.725,156.815,700800000.0
2009-06-03 18:15:00,156.82,156.835,156.75,156.805,452000000.0
2009-06-03 18:16:00,156.81,156.825,156.78,156.79,263200000.0
2009-06-03 18:17:00,156.78,156.855,156.775,156.84,299999999.0
2009-06-03 18:18:00,156.855,156.855,156.785,156.8,393600000.0
2009-06-03 18:19:00,156.79,156.825,156.785,156.815,223200000.0
2009-06-03 18:20:00,156.81,156.895,156.81,156.89,339200000.0
2009-06-03 18:21:00,156.88,156.915,156.845,156.895,456800000.0
2009-06-03 18:22:00,156.895,156.95,156.865,156.895,466600000.0
2009-06-03 18:23:00,156.9,156.925,156.865,156.895,378400000.0
2009-06-03 18:24:00,156.89,156.905,156.865,156.87,400000000.0
2009-06-03 18:25:00,156.865,156.92,156.865,156.895,324800000.0
2009-06-03 18:26:00,156.905,156.91,156.85,156.865,638400000.0
2009-06-03 18:27:00,156.86,156.88,156.735,156.735,554400000.0
2009-06-03 18:28:00,156.72,156.755,156.615,156.63,742900001.0
2009-06-03 18:29:00,156.64,156.68,156.605,156.605,745199998.0
2009-06-03 18:30:00,156.605,156.655,156.585,156.645,325800000.0
2009-06-03 18:31:00,156.645,156.685,156.58,156.62,361200000.0
2009-06-03 18:32:00,156.595,156.755,156.595,156.715,382000000.0
2009-06-03 18:33:00,156.68,156.71,156.635,156.68,300400000.0
2009-06-03 18:34:00,156.68,156.725,156.645,156.67,322000000.0
2009-06-03 18:35:00,156.67,156.725,156.63,156.65,302000000.0
2009-06-03 18:36:00,156.655,156.735,156.655,156.735,150400000.0
2009-06-03 18:37:00,156.74,156.85,156.735,156.825,322800000.0
2009-06-03 18:38:00,156.825,156.86,156.785,156.805,167400000.0
2009-06-03 18:39:00,156.805,156.83,156.76,156.76,211400000.0
2009-06-03 18:40:00,156.765,156.805,156.735,156.785,255200000.0
2009-06-03 18:41:00,156.785,156.785,156.685,156.715,240600000.0
2009-06-03 18:42:00,156.715,156.735,156.67,156.735,237200000.0
2009-06-03 18:43:00,156.735,156.74,156.595,156.695,664999997.0
2009-06-03 18:44:00,156.695,156.735,156.665,156.68,301600000.0
2009-06-03 18:45:00,156.68,156.68,156.585,156.59,276200000.0
2009-06-03 18:46:00,156.58,156.58,156.43,156.49,644800003.0
2009-06-03 18:47:00,156.49,156.52,156.35,156.35,485499998.0
2009-06-03 18:48:00,156.35,156.37,156.25,156.28,366200000.0
2009-06-03 18:49:00,156.285,156.295,156.185,156.27,402400000.0
2009-06-03 18:50:00,156.27,156.295,156.245,156.29,276400000.0
2009-06-03 18:51:00,156.3,156.41,156.295,156.395,260000000.0
2009-06-03 18:52:00,156.39,156.41,156.345,156.365,264000000.0
2009-06-03 18:53:00,156.36,156.415,156.35,156.405,197800000.0
2009-06-03 18:54:00,156.4,156.425,156.34,156.35,374000000.0
2009-06-03 18:55:00,156.35,156.37,156.28,156.33,182800000.0
2009-06-03 18:56:00,156.34,156.385,156.31,156.355,373400000.0
2009-06-03 18:57:00,156.36,156.44,156.355,156.42,385000001.0
2009-06-03 18:58:00,156.42,156.445,156.33,156.33,301400000.0
2009-06-03 18:59:00,156.33,156.385,156.29,156.305,250800000.0
2009-06-03 19:00:00,156.325,156.505,156.325,156.505,286200000.0
2009-06-03 19:01:00,156.5,156.535,156.42,156.44,448200000.0
2009-06-03 19:02:00,156.43,156.495,156.41,156.455,413200000.0
2009-06-03 19:03:00,156.455,156.47,156.435,156.455,408799999.0
2009-06-03 19:04:00,156.455,156.455,156.43,156.44,409400000.0
2009-06-03 19:05:00,156.44,156.515,156.435,156.44,313800000.0
2009-06-03 19:06:00,156.44,156.47,156.415,156.455,273600000.0
2009-06-03 19:07:00,156.455,156.47,156.405,156.45,189200000.0
2009-06-03 19:08:00,156.45,156.455,156.41,156.415,221400000.0
2009-06-03 19:09:00,156.415,156.46,156.41,156.435,179200000.0
2009-06-03 19:10:00,156.435,156.44,156.39,156.415,300800000.0
2009-06-03 19:11:00,156.415,156.44,156.33,156.34,224600000.0
2009-06-03 19:12:00,156.32,156.335,156.24,156.245,188000000.0
2009-06-03 19:13:00,156.24,156.29,156.24,156.275,164000000.0
2009-06-03 19:14:00,156.275,156.305,156.265,156.29,289000000.0
2009-06-03 19:15:00,156.295,156.295,156.25,156.25,349800000.0
2009-06-03 19:16:00,156.25,156.265,156.225,156.23,158600000.0
2009-06-03 19:17:00,156.24,156.24,156.18,156.185,224200000.0
2009-06-03 19:18:00,156.185,156.2,156.175,156.175,252000000.0
2009-06-03 19:19:00,156.175,156.18,156.125,156.13,290900000.0
2009-06-03 19:20:00,156.105,156.105,156.05,156.065,430800001.0
2009-06-03 19:21:00,156.065,156.07,156.03,156.03,233400000.0
2009-06-03 19:22:00,156.03,156.11,156.03,156.11,164600000.0
2009-06-03 19:23:00,156.105,156.11,156.065,156.08,193600000.0
2009-06-03 19:24:00,156.08,156.115,156.065,156.115,211800000.0
2009-06-03 19:25:00,156.12,156.12,156.085,156.11,127000000.0
2009-06-03 19:26:00,156.11,156.12,156.08,156.11,128600000.0
2009-06-03 19:27:00,156.11,156.12,156.05,156.065,172600000.0
2009-06-03 19:28:00,156.06,156.07,156.02,156.055,157000000.0
2009-06-03 19:29:00,156.055,156.165,156.055,156.14,243000000.0
2009-06-03 19:30:00,156.145,156.175,156.13,156.165,417200000.0
2009-06-03 19:31:00,156.165,156.175,156.105,156.115,331800000.0
2009-06-03 19:32:00,156.115,156.14,156.09,156.09,256800000.0
2009-06-03 19:33:00,156.085,156.11,156.075,156.11,221000000.0
2009-06-03 19:34:00,156.105,156.145,156.065,156.07,427000000.0
2009-06-03 19:35:00,156.07,156.105,156.05,156.08,350599999.0
2009-06-03 19:36:00,156.04,156.085,155.98,155.98,333600000.0
2009-06-03 19:37:00,155.99,156.0,155.935,155.95,280800000.0
2009-06-03 19:38:00,155.935,155.96,155.885,155.925,428000000.0
2009-06-03 19:39:00,155.93,155.955,155.895,155.95,378800000.0
2009-06-03 19:40:00,155.955,155.99,155.9,155.99,266600000.0
2009-06-03 19:41:00,155.985,156.035,155.985,156.03,222600000.0
2009-06-03 19:42:00,156.035,156.035,155.965,155.975,262800000.0
2009-06-03 19:43:00,155.975,156.06,155.915,155.935,421400000.0
2009-06-03 19:44:00,155.93,155.955,155.81,155.815,278800000.0
2009-06-03 19:45:00,155.815,155.845,155.81,155.835,380600000.0
2009-06-03 19:46:00,155.835,155.835,155.795,155.82,198200000.0
2009-06-03 19:47:00,155.82,155.82,155.78,155.785,102200000.0
2009-06-03 19:48:00,155.79,155.85,155.79,155.83,187200000.0
2009-06-03 19:49:00,155.825,155.84,155.8,155.81,471600000.0
2009-06-03 19:50:00,155.81,155.82,155.7,155.745,460000000.0
2009-06-03 19:51:00,155.76,155.775,155.695,155.72,336800000.0
2009-06-03 19:52:00,155.72,155.83,155.705,155.8,329200000.0
2009-06-03 19:53:00,155.805,155.875,155.805,155.84,297600000.0
2009-06-03 19:54:00,155.84,155.885,155.8,155.825,157000000.0
2009-06-03 19:55:00,155.825,155.89,155.82,155.86,172400000.0
2009-06-03 19:56:00,155.86,155.86,155.8,155.825,276400000.0
2009-06-03 19:57:00,155.84,155.875,155.78,155.815,337000000.0
2009-06-03 19:58:00,155.815,155.815,155.725,155.76,272600000.0
2009-06-03 19:59:00,155.755,155.89,155.75,155.89,336000000.0
2009-06-03 20:00:00,155.895,155.895,155.775,155.795,262800000.0
2009-06-03 20:01:00,155.795,155.845,155.775,155.78,356000000.0
2009-06-03 20:02:00,155.78,155.855,155.78,155.825,248200000.0
2009-06-03 20:03:00,155.825,155.875,155.82,155.875,219200000.0
2009-06-03 20:04:00,155.87,155.93,155.85,155.855,309000000.0
2009-06-03 20:05:00,155.86,155.875,155.825,155.84,247600000.0
2009-06-03 20:06:00,155.84,155.84,155.745,155.75,157600000.0
2009-06-03 20:07:00,155.73,155.805,155.715,155.785,291800000.0
2009-06-03 20:08:00,155.79,155.79,155.74,155.755,140400000.0
2009-06-03 20:09:00,155.76,155.835,155.76,155.805,182200000.0
2009-06-03 20:10:00,155.805,155.815,155.715,155.725,213200000.0
2009-06-03 20:11:00,155.735,155.79,155.725,155.78,182000000.0
2009-06-03 20:12:00,155.78,155.785,155.745,155.745,110400000.0
2009-06-03 20:13:00,155.735,155.735,155.72,155.725,106400000.0
2009-06-03 20:14:00,155.725,155.78,155.725,155.75,134400000.0
2009-06-03 20:15:00,155.75,155.795,155.74,155.795,238800000.0
2009-06-03 20:16:00,155.795,155.795,155.725,155.745,76000000.0
2009-06-03 20:17:00,155.745,155.8,155.705,155.8,284400000.0
2009-06-03 20:18:00,155.79,155.895,155.78,155.895,248600000.0
2009-06-03 20:19:00,155.89,155.895,155.775,155.805,213200000.0
2009-06-03 20:20:00,155.805,155.815,155.775,155.8,141600000.0
2009-06-03 20:21:00,155.815,155.875,155.795,155.85,135600000.0
2009-06-03 20:22:00,155.845,155.845,155.755,155.775,193000000.0
2009-06-03 20:23:00,155.775,155.835,155.775,155.795,149400000.0
2009-06-03 20:24:00,155.81,155.875,155.81,155.875,199600000.0
2009-06-03 20:25:00,155.875,155.885,155.865,155.875,310600000.0
2009-06-03 20:26:00,155.875,155.925,155.865,155.89,293200000.0
2009-06-03 20:27:00,155.905,155.92,155.865,155.865,268600000.0
2009-06-03 20:28:00,155.865,155.895,155.83,155.88,194400000.0
2009-06-03 20:29:00,155.88,155.88,155.83,155.845,152800000.0
2009-06-03 20:30:00,155.845,155.845,155.755,155.84,206000000.0
2009-06-03 20:31:00,155.84,155.875,155.81,155.82,110400000.0
2009-06-03 20:32:00,155.82,155.845,155.815,155.83,247200000.0
2009-06-03 20:33:00,155.835,155.855,155.79,155.8,154400000.0
2009-06-03 20:34:00,155.81,155.885,155.795,155.855,347800000.0
2009-06-03 20:35:00,155.845,155.845,155.82,155.83,136800000.0
2009-06-03 20:36:00,155.83,155.83,155.73,155.745,226800000.0
2009-06-03 20:37:00,155.74,155.78,155.71,155.78,233600000.0
2009-06-03 20:38:00,155.79,155.825,155.78,155.805,177000000.0
2009-06-03 20:39:00,155.805,155.805,155.77,155.805,160800000.0
2009-06-03 20:40:00,155.8,155.935,155.775,155.9,353000000.0
2009-06-03 20:41:00,155.9,155.91,155.85,155.91,152800000.0
2009-06-03 20:42:00,155.91,156.025,155.885,156.015,194600000.0
2009-06-03 20:43:00,156.02,156.04,155.995,156.005,389000000.0
2009-06-03 20:44:00,156.005,156.025,155.975,156.025,212200000.0
2009-06-03 20:45:00,156.01,156.015,155.97,156.0,172000000.0
2009-06-03 20:46:00,156.005,156.025,155.99,156.02,242000000.0
2009-06-03 20:47:00,156.02,156.02,155.975,156.01,117400000.0
2009-06-03 20:48:00,156.01,156.03,156.005,156.03,227600000.0
2009-06-03 20:49:00,156.03,156.035,155.965,155.97,219600000.0
2009-06-03 20:50:00,155.965,155.98,155.94,155.955,179400000.0
2009-06-03 20:51:00,155.955,155.96,155.93,155.96,162800000.0
2009-06-03 20:52:00,155.955,155.955,155.91,155.925,207600000.0
2009-06-03 20:53:00,155.9,155.9,155.88,155.89,59600000.0
2009-06-03 20:54:00,155.885,155.925,155.865,155.91,166400000.0
2009-06-03 20:55:00,155.91,156.01,155.91,155.985,101000000.0
2009-06-03 20:56:00,155.99,156.015,155.955,155.98,187000000.0
2009-06-03 20:57:00,155.975,156.03,155.975,156.0,206000000.0
2009-06-03 20:58:00,156.0,156.035,155.98,156.02,281000000.0
2009-06-03 20:59:00,156.02,156.035,155.985,155.995,231800000.0
2009-06-03 21:00:00,155.995,156.005,155.935,155.955,173800000.0
2009-06-03 21:01:00,155.96,155.98,155.945,155.98,45000000.0
2009-06-03 21:02:00,155.98,156.0,155.93,155.93,114600000.0
2009-06-03 21:03:00,155.935,155.945,155.91,155.94,91000000.0
2009-06-03 21:04:00,155.935,155.95,155.925,155.93,54000000.0
2009-06-03 21:05:00,155.935,155.945,155.895,155.935,106800000.0
2009-06-03 21:06:00,155.94,155.995,155.935,155.985,108400000.0
2009-06-03 21:07:00,155.985,155.985,155.965,155.97,10200000.0
2009-06-03 21:08:00,155.97,156.01,155.97,155.97,44800000.0
2009-06-03 21:09:00,155.97,155.99,155.925,155.925,70600000.0
2009-06-03 21:10:00,155.925,156.005,155.925,156.0,117800000.0
2009-06-03 21:11:00,155.995,156.0,155.97,155.975,67600000.0
2009-06-03 21:12:00,155.975,156.01,155.96,155.99,85400000.0
2009-06-03 21:13:00,155.99,156.025,155.965,155.965,83400000.0
2009-06-03 21:14:00,155.97,155.975,155.965,155.975,84000000.0
2009-06-03 21:15:00,155.985,155.985,155.95,155.975,196800000.0
2009-06-03 21:16:00,155.98,155.98,155.975,155.98,29200000.0
2009-06-03 21:17:00,155.98,155.98,155.975,155.975,12800000.0
2009-06-03 21:18:00,155.975,156.05,155.975,156.05,113400000.0
2009-06-03 21:19:00,156.05,156.09,156.04,156.045,133800000.0
2009-06-03 21:20:00,156.04,156.055,156.04,156.045,38000000.0
2009-06-03 21:21:00,156.045,156.05,156.015,156.03,106600000.0
2009-06-03 21:22:00,156.03,156.045,156.02,156.04,78000000.0
2009-06-03 21:23:00,156.045,156.08,156.045,156.075,69000000.0
2009-06-03 21:24:00,156.085,156.085,156.065,156.065,60400000.0
2009-06-03 21:25:00,156.06,156.065,156.005,156.005,140800000.0
2009-06-03 21:26:00,156.005,156.015,155.945,155.95,90000000.0
2009-06-03 21:27:00,155.95,155.95,155.865,155.895,217600000.0
2009-06-03 21:28:00,155.895,155.945,155.895,155.94,380800000.0
2009-06-03 21:29:00,155.94,155.965,155.935,155.945,167200000.0
2009-06-03 21:30:00,155.915,155.925,155.9,155.9,58600000.0
2009-06-03 21:31:00,155.905,155.995,155.905,155.99,148400000.0
2009-06-03 21:32:00,155.995,155.995,155.965,155.995,234400000.0
2009-06-03 21:33:00,155.995,155.995,155.95,155.965,77000000.0
2009-06-03 21:34:00,155.965,155.965,155.845,155.85,174000000.0
2009-06-03 21:35:00,155.845,155.925,155.845,155.9,104800000.0
2009-06-03 21:36:00,155.9,155.96,155.9,155.95,57600000.0
2009-06-03 21:37:00,155.95,155.955,155.93,155.94,22400000.0
2009-06-03 21:38:00,155.94,155.98,155.935,155.965,80400000.0
2009-06-03 21:39:00,155.955,155.955,155.935,155.945,81000000.0
2009-06-03 21:40:00,155.95,156.025,155.945,156.005,168600000.0
2009-06-03 21:41:00,156.01,156.05,156.0,156.01,270000000.0
2009-06-03 21:42:00,156.01,156.045,156.005,156.035,179800000.0
2009-06-03 21:43:00,156.04,156.09,156.04,156.08,90400000.0
2009-06-03 21:44:00,156.1,156.12,156.1,156.11,88200000.0
2009-06-03 21:45:00,156.095,156.24,156.095,156.2,217400000.0
2009-06-03 21:46:00,156.215,156.215,156.185,156.185,74400000.0
2009-06-03 21:47:00,156.19,156.195,156.16,156.19,111400000.0
2009-06-03 21:48:00,156.195,156.21,156.19,156.2,107400000.0
2009-06-03 21:49:00,156.215,156.23,156.185,156.195,142800000.0
2009-06-03 21:50:00,156.195,156.22,156.195,156.21,151400000.0
2009-06-03 21:51:00,156.21,156.22,156.205,156.215,101000000.0
2009-06-03 21:52:00,156.215,156.255,156.215,156.255,175200000.0
2009-06-03 21:53:00,156.27,156.27,156.225,156.245,68800000.0
2009-06-03 21:54:00,156.24,156.28,156.22,156.255,125600000.0
2009-06-03 21:55:00,156.255,156.265,156.24,156.24,41000000.0
2009-06-03 21:56:00,156.265,156.28,156.245,156.265,81800000.0
2009-06-03 21:57:00,156.27,156.295,156.26,156.26,107400000.0
2009-06-03 21:58:00,156.27,156.29,156.26,156.28,224600000.0
2009-06-03 21:59:00,156.275,156.325,156.275,156.32,230400000.0
2009-06-03 22:00:00,156.325,156.415,156.325,156.37,174000000.0
2009-06-03 22:01:00,156.37,156.42,156.365,156.41,126000000.0
2009-06-03 22:02:00,156.41,156.41,156.385,156.385,41600000.0
2009-06-03 22:03:00,156.38,156.415,156.38,156.41,85600000.0
2009-06-03 22:04:00,156.41,156.43,156.395,156.415,198800000.0
2009-06-03 22:05:00,156.415,156.445,156.415,156.435,90800000.0
2009-06-03 22:06:00,156.435,156.445,156.435,156.435,63200000.0
2009-06-03 22:07:00,156.435,156.44,156.4,156.425,151200000.0
2009-06-03 22:08:00,156.425,156.445,156.42,156.435,44200000.0
2009-06-03 22:09:00,156.445,156.455,156.39,156.41,72800000.0
2009-06-03 22:10:00,156.41,156.415,156.405,156.41,41200000.0
2009-06-03 22:11:00,156.41,156.41,156.36,156.36,27200000.0
2009-06-03 22:12:00,156.37,156.39,156.37,156.37,105800000.0
2009-06-03 22:13:00,156.37,156.41,156.37,156.41,60800000.0
2009-06-03 22:14:00,156.4,156.4,156.39,156.39,22000000.0
2009-06-03 22:15:00,156.39,156.395,156.38,156.385,82600000.0
2009-06-03 22:16:00,156.39,156.43,156.39,156.395,99200000.0
2009-06-03 22:17:00,156.4,156.45,156.39,156.405,72600000.0
2009-06-03 22:18:00,156.425,156.43,156.425,156.425,8800000.0
2009-06-03 22:19:00,156.425,156.435,156.425,156.435,6400000.0
2009-06-03 22:20:00,156.44,156.445,156.435,156.435,11000000.0
2009-06-03 22:21:00,156.435,156.445,156.43,156.445,24000000.0
2009-06-03 22:22:00,156.445,156.455,156.44,156.45,13200000.0
2009-06-03 22:23:00,156.45,156.455,156.42,156.425,20200000.0
2009-06-03 22:24:00,156.425,156.475,156.425,156.47,51000000.0
2009-06-03 22:25:00,156.45,156.46,156.445,156.45,107000000.0
2009-06-03 22:26:00,156.44,156.445,156.425,156.435,162000000.0
2009-06-03 22:27:00,156.425,156.455,156.425,156.435,87600000.0
2009-06-03 22:28:00,156.435,156.44,156.43,156.44,11200000.0
2009-06-03 22:29:00,156.44,156.46,156.435,156.45,43800000.0
2009-06-03 22:30:00,156.45,156.45,156.435,156.445,45600000.0
2009-06-03 22:31:00,156.45,156.45,156.435,156.435,41000000.0
2009-06-03 22:32:00,156.435,156.44,156.41,156.41,73800000.0
2009-06-03 22:33:00,156.415,156.425,156.41,156.415,19600000.0
2009-06-03 22:34:00,156.415,156.415,156.375,156.415,22600000.0
2009-06-03 22:35:00,156.415,156.475,156.415,156.455,106800000.0
2009-06-03 22:36:00,156.46,156.495,156.455,156.495,11600000.0
2009-06-03 22:37:00,156.495,156.5,156.46,156.47,42400000.0
2009-06-03 22:38:00,156.48,156.5,156.475,156.485,44200000.0
2009-06-03 22:39:00,156.475,156.495,156.475,156.49,37600000.0
2009-06-03 22:40:00,156.495,156.555,156.48,156.535,89600000.0
2009-06-03 22:41:00,156.53,156.57,156.51,156.545,160400000.0
2009-06-03 22:42:00,156.545,156.545,156.52,156.52,28200000.0
2009-06-03 22:43:00,156.52,156.54,156.52,156.54,7400000.0
2009-06-03 22:44:00,156.525,156.585,156.525,156.55,75000000.0
2009-06-03 22:45:00,156.555,156.585,156.525,156.54,65800000.0
2009-06-03 22:46:00,156.54,156.54,156.45,156.515,84200000.0
2009-06-03 22:47:00,156.51,156.54,156.51,156.535,29800000.0
2009-06-03 22:48:00,156.535,156.585,156.52,156.58,21800000.0
2009-06-03 22:49:00,156.535,156.545,156.505,156.545,68600000.0
2009-06-03 22:50:00,156.53,156.58,156.525,156.545,44200000.0
2009-06-03 22:51:00,156.545,156.59,156.545,156.59,35800000.0
2009-06-03 22:52:00,156.585,156.59,156.58,156.59,18000000.0
2009-06-03 22:53:00,156.59,156.6,156.575,156.575,23200000.0
2009-06-03 22:54:00,156.585,156.59,156.57,156.585,96800000.0
2009-06-03 22:55:00,156.585,156.6,156.57,156.57,164800000.0
2009-06-03 22:56:00,156.57,156.595,156.54,156.595,118600000.0
2009-06-03 22:57:00,156.6,156.61,156.59,156.61,74600000.0
2009-06-03 22:58:00,156.6,156.6,156.575,156.575,123200000.0
2009-06-03 22:59:00,156.58,156.61,156.56,156.565,205600000.0
2009-06-03 23:00:00,156.575,156.595,156.555,156.575,116800000.0
2009-06-03 23:01:00,156.59,156.625,156.56,156.585,44800000.0
2009-06-03 23:02:00,156.6,156.635,156.585,156.585,31800000.0
2009-06-03 23:03:00,156.605,156.605,156.525,156.525,30400000.0
2009-06-03 23:04:00,156.54,156.545,156.535,156.535,20800000.0
2009-06-03 23:05:00,156.525,156.545,156.52,156.53,20600000.0
2009-06-03 23:06:00,156.53,156.565,156.52,156.565,20800000.0
2009-06-03 23:07:00,156.565,156.565,156.565,156.565,4000000.0
2009-06-03 23:08:00,156.565,156.575,156.565,156.575,7800000.0
2009-06-03 23:09:00,156.575,156.65,156.56,156.65,20200000.0
2009-06-03 23:10:00,156.66,156.66,156.59,156.6,21600000.0
2009-06-03 23:11:00,156.6,156.6,156.56,156.595,6800000.0
2009-06-03 23:12:00,156.58,156.585,156.57,156.585,28400000.0
2009-06-03 23:13:00,156.585,156.585,156.51,156.525,45600000.0
2009-06-03 23:14:00,156.525,156.58,156.515,156.515,21400000.0
2009-06-03 23:15:00,156.525,156.525,156.5,156.515,6400000.0
2009-06-03 23:16:00,156.5,156.52,156.48,156.48,51800000.0
2009-06-03 23:17:00,156.485,156.495,156.47,156.475,26600000.0
2009-06-03 23:18:00,156.49,156.515,156.49,156.515,4600000.0
2009-06-03 23:19:00,156.525,156.525,156.51,156.51,4000000.0
2009-06-03 23:20:00,156.52,156.52,156.465,156.465,18400000.0
2009-06-03 23:21:00,156.47,156.495,156.47,156.47,19200000.0
2009-06-03 23:22:00,156.485,156.5,156.46,156.46,8400000.0
2009-06-03 23:23:00,156.47,156.51,156.47,156.51,8600000.0
2009-06-03 23:24:00,156.525,156.525,156.46,156.465,17000000.0
2009-06-03 23:25:00,156.475,156.475,156.445,156.45,9800000.0
2009-06-03 23:26:00,156.455,156.455,156.39,156.41,17600000.0
2009-06-03 23:27:00,156.42,156.42,156.42,156.42,2800000.0
2009-06-03 23:28:00,156.43,156.43,156.42,156.42,10600000.0
2009-06-03 23:29:00,156.42,156.435,156.41,156.435,8000000.0
2009-06-03 23:30:00,156.42,156.47,156.34,156.34,49200000.0
2009-06-03 23:31:00,156.35,156.35,156.335,156.345,15200000.0
2009-06-03 23:32:00,156.345,156.385,156.32,156.33,64400000.0
2009-06-03 23:33:00,156.36,156.36,156.35,156.35,9600000.0
2009-06-03 23:34:00,156.36,156.37,156.27,156.27,59600000.0
2009-06-03 23:35:00,156.285,156.38,156.265,156.38,59000000.0
2009-06-03 23:36:00,156.37,156.375,156.36,156.365,22400000.0
2009-06-03 23:37:00,156.36,156.36,156.325,156.34,12800000.0
2009-06-03 23:38:00,156.355,156.385,156.355,156.385,16000000.0
2009-06-03 23:39:00,156.385,156.385,156.27,156.29,27800000.0
2009-06-03 23:40:00,156.295,156.38,156.295,156.3,21600000.0
2009-06-03 23:41:00,156.3,156.32,156.275,156.295,76800000.0
2009-06-03 23:42:00,156.295,156.315,156.26,156.31,59400000.0
2009-06-03 23:43:00,156.31,156.33,156.295,156.315,14200000.0
2009-06-03 23:44:00,156.32,156.32,156.32,156.32,1600000.0
2009-06-03 23:45:00,156.281,156.3,156.264,156.295,48400000.0
2009-06-03 23:46:00,156.32,156.37,156.315,156.37,59200000.0
2009-06-03 23:47:00,156.37,156.37,156.345,156.345,8000000.0
2009-06-03 23:48:00,156.355,156.355,156.305,156.305,14400000.0
2009-06-03 23:49:00,156.33,156.33,156.255,156.27,20800000.0
2009-06-03 23:50:00,156.28,156.31,156.25,156.285,52800000.0
2009-06-03 23:51:00,156.265,156.265,156.24,156.25,9600000.0
2009-06-03 23:52:00,156.26,156.275,156.25,156.27,32000000.0
2009-06-03 23:53:00,156.25,156.275,156.25,156.275,6400000.0
2009-06-03 23:54:00,156.275,156.3,156.255,156.27,33600000.0
2009-06-03 23:55:00,156.24,156.29,156.24,156.285,46200000.0
2009-06-03 23:56:00,156.275,156.285,156.245,156.25,14400000.0
2009-06-03 23:57:00,156.25,156.28,156.225,156.28,68800000.0
2009-06-03 23:58:00,156.28,156.335,156.255,156.295,77600000.0
2009-06-03 23:59:00,156.29,156.295,156.275,156.295,44600000.0
2009-06-04 00:00:00,156.305,156.32,156.305,156.31,12800000.0
2009-06-04 00:01:00,156.39,156.39,156.325,156.335,20400000.0
2009-06-04 00:02:00,156.325,156.365,156.32,156.35,96600000.0
2009-06-04 00:03:00,156.35,156.375,156.35,156.375,21400000.0
2009-06-04 00:04:00,156.38,156.425,156.36,156.415,73400000.0
2009-06-04 00:05:00,156.41,156.41,156.365,156.37,16600000.0
2009-06-04 00:06:00,156.36,156.375,156.345,156.36,29600000.0
2009-06-04 00:07:00,156.345,156.345,156.335,156.335,3200000.0
2009-06-04 00:08:00,156.35,156.35,156.35,156.35,1600000.0
2009-06-04 00:09:00,156.36,156.385,156.34,156.355,20800000.0
2009-06-04 00:10:00,156.355,156.355,156.295,156.305,22400000.0
2009-06-04 00:11:00,156.295,156.31,156.28,156.31,12800000.0
2009-06-04 00:12:00,156.315,156.36,156.31,156.34,33200000.0
2009-06-04 00:13:00,156.34,156.34,156.295,156.335,26400000.0
2009-06-04 00:14:00,156.315,156.33,156.285,156.295,56600000.0
2009-06-04 00:15:00,156.295,156.31,156.265,156.295,56600000.0
2009-06-04 00:16:00,156.3,156.32,156.28,156.305,61200000.0
2009-06-04 00:17:00,156.305,156.32,156.295,156.32,36400000.0
2009-06-04 00:18:00,156.32,156.33,156.32,156.33,9400000.0
2009-06-04 00:19:00,156.33,156.36,156.29,156.34,32400000.0
2009-06-04 00:20:00,156.33,156.345,156.33,156.335,11000000.0
2009-06-04 00:21:00,156.34,156.34,156.31,156.325,17600000.0
2009-06-04 00:22:00,156.305,156.305,156.225,156.28,35200000.0
2009-06-04 00:23:00,156.28,156.31,156.27,156.305,32800000.0
2009-06-04 00:24:00,156.29,156.305,156.28,156.28,44800000.0
2009-06-04 00:25:00,156.28,156.31,156.265,156.27,67800000.0
2009-06-04 00:26:00,156.26,156.265,156.255,156.265,13800000.0
2009-06-04 00:27:00,156.255,156.295,156.255,156.265,23000000.0
2009-06-04 00:28:00,156.25,156.315,156.25,156.295,15200000.0
2009-06-04 00:29:00,156.295,156.31,156.29,156.31,9400000.0
2009-06-04 00:30:00,156.31,156.31,156.205,156.245,33900000.0
2009-06-04 00:31:00,156.255,156.305,156.255,156.305,4600000.0
2009-06-04 00:32:00,156.3,156.325,156.3,156.325,12800000.0
2009-06-04 00:33:00,156.325,156.325,156.3,156.315,9600000.0
2009-06-04 00:34:00,156.3,156.3,156.27,156.27,34400000.0
2009-06-04 00:35:00,156.265,156.285,156.265,156.285,4800000.0
2009-06-04 00:36:00,156.305,156.31,156.27,156.31,20000000.0
2009-06-04 00:37:00,156.32,156.34,156.26,156.305,62200000.0
2009-06-04 00:38:00,156.315,156.35,156.315,156.32,29600000.0
2009-06-04 00:39:00,156.32,156.32,156.275,156.295,7200000.0
2009-06-04 00:40:00,156.32,156.34,156.32,156.335,12400000.0
2009-06-04 00:41:00,156.36,156.375,156.36,156.365,8400000.0
2009-06-04 00:42:00,156.375,156.38,156.375,156.38,6400000.0
2009-06-04 00:43:00,156.375,156.43,156.375,156.405,38000000.0
2009-06-04 00:44:00,156.39,156.405,156.39,156.4,11000000.0
2009-06-04 00:45:00,156.405,156.415,156.38,156.38,79900000.0
2009-06-04 00:46:00,156.4,156.585,156.4,156.5,98800000.0
2009-06-04 00:47:00,156.51,156.525,156.455,156.485,48800000.0
2009-06-04 00:48:00,156.51,156.555,156.49,156.555,18200000.0
2009-06-04 00:49:00,156.555,156.56,156.55,156.55,28800000.0
2009-06-04 00:50:00,156.54,156.54,156.45,156.45,46000000.0
2009-06-04 00:51:00,156.46,156.485,156.46,156.485,3200000.0
2009-06-04 00:52:00,156.51,156.545,156.51,156.545,14400000.0
2009-06-04 00:53:00,156.54,156.545,156.54,156.545,3000000.0
2009-06-04 00:54:00,156.535,156.535,156.53,156.535,5600000.0
2009-06-04 00:55:00,156.535,156.535,156.53,156.535,4800000.0
2009-06-04 00:56:00,156.53,156.625,156.53,156.605,59600000.0
2009-06-04 00:57:00,156.585,156.655,156.585,156.645,16400000.0
2009-06-04 00:58:00,156.645,156.655,156.635,156.655,22000000.0
2009-06-04 00:59:00,156.625,156.7,156.615,156.695,104400000.0
2009-06-04 01:00:00,156.7,156.725,156.665,156.7,105000000.0
2009-06-04 01:01:00,156.695,156.77,156.69,156.765,57400000.0
2009-06-04 01:02:00,156.76,156.775,156.72,156.745,79400000.0
2009-06-04 01:03:00,156.745,156.81,156.73,156.785,76800000.0
2009-06-04 01:04:00,156.795,156.81,156.77,156.805,81600000.0
2009-06-04 01:05:00,156.805,156.885,156.765,156.765,79200000.0
2009-06-04 01:06:00,156.74,156.745,156.705,156.715,137600000.0
2009-06-04 01:07:00,156.71,156.765,156.705,156.715,209200000.0
2009-06-04 01:08:00,156.715,156.76,156.685,156.7,110800000.0
2009-06-04 01:09:00,156.7,156.7,156.685,156.685,28800000.0
2009-06-04 01:10:00,156.685,156.72,156.66,156.71,169200000.0
2009-06-04 01:11:00,156.705,156.715,156.63,156.66,110000000.0
2009-06-04 01:12:00,156.66,156.66,156.635,156.64,25200000.0
2009-06-04 01:13:00,156.64,156.73,156.64,156.685,57600000.0
2009-06-04 01:14:00,156.71,156.735,156.71,156.735,21200000.0
2009-06-04 01:15:00,156.735,156.735,156.715,156.72,22400000.0
2009-06-04 01:16:00,156.715,156.72,156.715,156.72,15200000.0
2009-06-04 01:17:00,156.72,156.75,156.72,156.745,11200000.0
2009-06-04 01:18:00,156.73,156.73,156.7,156.715,48800000.0
2009-06-04 01:19:00,156.715,156.73,156.695,156.695,36000000.0
2009-06-04 01:20:00,156.71,156.715,156.705,156.715,9200000.0
2009-06-04 01:21:00,156.72,156.76,156.72,156.76,40800000.0
2009-06-04 01:22:00,156.76,156.825,156.74,156.825,59200000.0
2009-06-04 01:23:00,156.815,156.845,156.8,156.845,45200000.0
2009-06-04 01:24:00,156.85,156.85,156.845,156.845,13600000.0
2009-06-04 01:25:00,156.84,156.85,156.76,156.78,104800000.0
2009-06-04 01:26:00,156.79,156.81,156.745,156.75,22800000.0
2009-06-04 01:27:00,156.74,156.795,156.74,156.78,77200000.0
2009-06-04 01:28:00,156.77,156.795,156.77,156.78,25200000.0
2009-06-04 01:29:00,156.77,156.79,156.77,156.79,37200000.0
2009-06-04 01:30:00,156.79,156.82,156.78,156.82,93200000.0
2009-06-04 01:31:00,156.81,156.85,156.785,156.79,126200000.0
2009-06-04 01:32:00,156.805,156.81,156.795,156.81,10600000.0
2009-06-04 01:33:00,156.79,156.79,156.73,156.745,68800000.0
2009-06-04 01:34:00,156.745,156.775,156.735,156.77,45800000.0
2009-06-04 01:35:00,156.785,156.795,156.725,156.725,66200000.0
2009-06-04 01:36:00,156.76,156.775,156.705,156.725,72000000.0
2009-06-04 01:37:00,156.71,156.77,156.695,156.75,83000000.0
2009-06-04 01:38:00,156.755,156.785,156.755,156.785,14400000.0
2009-06-04 01:39:00,156.78,156.78,156.755,156.775,10600000.0
2009-06-04 01:40:00,156.775,156.775,156.73,156.735,42000000.0
2009-06-04 01:41:00,156.73,156.75,156.6,156.6,199600000.0
2009-06-04 01:42:00,156.605,156.63,156.58,156.59,108600000.0
2009-06-04 01:43:00,156.59,156.61,156.58,156.605,38200000.0
2009-06-04 01:44:00,156.605,156.62,156.585,156.59,103200000.0
2009-06-04 01:45:00,156.585,156.6,156.565,156.58,180200000.0
2009-06-04 01:46:00,156.585,156.66,156.585,156.66,26800000.0
2009-06-04 01:47:00,156.66,156.66,156.595,156.635,66800000.0
2009-06-04 01:48:00,156.635,156.67,156.595,156.655,144400000.0
2009-06-04 01:49:00,156.655,156.655,156.35,156.39,118200000.0
2009-06-04 01:50:00,156.415,156.51,156.415,156.51,101600000.0
2009-06-04 01:51:00,156.5,156.5,156.415,156.42,181400000.0
2009-06-04 01:52:00,156.42,156.425,156.37,156.405,218000000.0
2009-06-04 01:53:00,156.405,156.42,156.365,156.39,130600000.0
2009-06-04 01:54:00,156.385,156.395,156.365,156.365,93200000.0
2009-06-04 01:55:00,156.35,156.385,156.345,156.385,203400000.0
2009-06-04 01:56:00,156.385,156.41,156.37,156.39,123600000.0
2009-06-04 01:57:00,156.395,156.41,156.33,156.35,128000000.0
2009-06-04 01:58:00,156.36,156.39,156.355,156.385,74800000.0
2009-06-04 01:59:00,156.39,156.425,156.345,156.425,82600000.0
2009-06-04 02:00:00,156.42,156.5,156.405,156.48,329600000.0
2009-06-04 02:01:00,156.49,156.52,156.46,156.465,85600000.0
2009-06-04 02:02:00,156.465,156.535,156.45,156.535,102200000.0
2009-06-04 02:03:00,156.52,156.57,156.505,156.55,233600000.0
2009-06-04 02:04:00,156.56,156.56,156.47,156.5,103400000.0
2009-06-04 02:05:00,156.495,156.56,156.495,156.56,83200000.0
2009-06-04 02:06:00,156.555,156.57,156.525,156.545,22600000.0
2009-06-04 02:07:00,156.53,156.54,156.5,156.51,151800000.0
2009-06-04 02:08:00,156.505,156.505,156.455,156.49,171800000.0
2009-06-04 02:09:00,156.495,156.58,156.495,156.575,125200000.0
2009-06-04 02:10:00,156.595,156.745,156.59,156.74,157600000.0
2009-06-04 02:11:00,156.745,156.87,156.745,156.865,269200000.0
2009-06-04 02:12:00,156.86,156.945,156.815,156.945,413800000.0
2009-06-04 02:13:00,156.95,156.95,156.85,156.88,249200000.0
2009-06-04 02:14:00,156.88,156.95,156.88,156.94,355600000.0
2009-06-04 02:15:00,156.97,156.995,156.955,156.975,147600000.0
2009-06-04 02:16:00,156.985,157.01,156.98,157.01,55000000.0
2009-06-04 02:17:00,157.01,157.01,156.9,156.985,111100000.0
2009-06-04 02:18:00,156.96,157.04,156.93,157.005,211000000.0
2009-06-04 02:19:00,157.035,157.105,157.015,157.06,325800000.0
2009-06-04 02:20:00,157.055,157.19,157.055,157.16,375600000.0
2009-06-04 02:21:00,157.16,157.185,157.13,157.13,237000000.0
2009-06-04 02:22:00,157.14,157.185,157.11,157.11,299200000.0
2009-06-04 02:23:00,157.105,157.105,156.95,157.01,236200000.0
2009-06-04 02:24:00,157.01,157.055,157.0,157.0,136400000.0
2009-06-04 02:25:00,156.99,157.04,156.985,157.03,95200000.0
2009-06-04 02:26:00,157.03,157.125,157.03,157.1,207700000.0
2009-06-04 02:27:00,157.1,157.135,157.095,157.13,209800000.0
2009-06-04 02:28:00,157.115,157.125,157.055,157.055,402400000.0
2009-06-04 02:29:00,157.055,157.055,157.015,157.015,137600000.0
2009-06-04 02:30:00,157.025,157.06,157.01,157.035,171800000.0
2009-06-04 02:31:00,157.025,157.05,156.995,156.995,168800000.0
2009-06-04 02:32:00,156.995,157.04,156.97,156.98,220600000.0
2009-06-04 02:33:00,156.98,156.985,156.925,156.93,211200000.0
2009-06-04 02:34:00,156.93,156.93,156.9,156.915,155800000.0
2009-06-04 02:35:00,156.92,156.955,156.89,156.94,235400000.0
2009-06-04 02:36:00,156.94,156.995,156.935,156.96,148000000.0
2009-06-04 02:37:00,156.96,156.97,156.93,156.95,145800000.0
2009-06-04 02:38:00,156.95,156.99,156.95,156.985,161800000.0
2009-06-04 02:39:00,156.985,157.005,156.975,156.975,44200000.0
2009-06-04 02:40:00,156.97,156.985,156.955,156.955,92600000.0
2009-06-04 02:41:00,156.955,156.955,156.93,156.94,44000000.0
2009-06-04 02:42:00,156.94,156.95,156.935,156.935,9400000.0
2009-06-04 02:43:00,156.93,156.995,156.93,156.98,230000000.0
2009-06-04 02:44:00,156.985,157.04,156.935,156.99,412200000.0
2009-06-04 02:45:00,156.99,157.07,156.985,157.01,174600000.0
2009-06-04 02:46:00,157.005,157.02,156.945,156.96,90400000.0
2009-06-04 02:47:00,156.965,157.005,156.965,156.995,21800000.0
2009-06-04 02:48:00,157.0,157.025,156.97,156.98,68000000.0
2009-06-04 02:49:00,156.985,156.985,156.96,156.975,42400000.0
2009-06-04 02:50:00,156.975,157.0,156.975,156.98,39600000.0
2009-06-04 02:51:00,156.98,156.98,156.895,156.895,54400000.0
2009-06-04 02:52:00,156.905,156.985,156.9,156.945,213600000.0
2009-06-04 02:53:00,156.94,156.965,156.895,156.96,178000000.0
2009-06-04 02:54:00,156.955,156.975,156.925,156.94,139400000.0
2009-06-04 02:55:00,156.875,156.935,156.84,156.86,189200000.0
2009-06-04 02:56:00,156.875,156.9,156.825,156.825,226400000.0
2009-06-04 02:57:00,156.825,156.895,156.82,156.88,440000000.0
2009-06-04 02:58:00,156.88,156.895,156.875,156.885,89200000.0
2009-06-04 02:59:00,156.88,156.88,156.865,156.865,57600000.0
2009-06-04 03:00:00,156.86,156.885,156.83,156.87,70600000.0
2009-06-04 03:01:00,156.905,156.96,156.89,156.96,137000000.0
2009-06-04 03:02:00,156.97,157.035,156.965,157.0,227600000.0
2009-06-04 03:03:00,157.015,157.045,156.99,156.99,258400000.0
2009-06-04 03:04:00,156.99,157.02,156.99,157.005,68000000.0
2009-06-04 03:05:00,157.005,157.005,156.965,156.975,82800000.0
2009-06-04 03:06:00,156.975,157.015,156.955,157.015,172800000.0
2009-06-04 03:07:00,157.015,157.045,156.995,157.005,77000000.0
2009-06-04 03:08:00,157.0,157.01,156.96,156.97,222600000.0
2009-06-04 03:09:00,156.99,157.015,156.935,157.005,138400000.0
2009-06-04 03:10:00,157.025,157.075,157.01,157.065,136000000.0
2009-06-04 03:11:00,157.07,157.145,157.07,157.135,213400000.0
2009-06-04 03:12:00,157.135,157.16,157.12,157.14,62200000.0
2009-06-04 03:13:00,157.135,157.15,157.055,157.105,199200000.0
2009-06-04 03:14:00,157.105,157.105,157.05,157.095,165800000.0
2009-06-04 03:15:00,157.095,157.135,157.085,157.085,219000000.0
2009-06-04 03:16:00,157.09,157.1,157.06,157.07,167200000.0
2009-06-04 03:17:00,157.09,157.12,157.035,157.12,228600000.0
2009-06-04 03:18:00,157.11,157.205,157.105,157.175,216800000.0
2009-06-04 03:19:00,157.175,157.24,157.17,157.24,100800000.0
2009-06-04 03:20:00,157.24,157.26,157.22,157.225,225200000.0
2009-06-04 03:21:00,157.225,157.23,157.165,157.165,158000000.0
2009-06-04 03:22:00,157.155,157.155,157.09,157.1,294800000.0
2009-06-04 03:23:00,157.105,157.11,157.065,157.065,134800000.0
2009-06-04 03:24:00,157.055,157.07,157.035,157.045,171600000.0
2009-06-04 03:25:00,157.045,157.075,157.03,157.05,120800000.0
2009-06-04 03:26:00,157.05,157.05,157.025,157.035,133200000.0
2009-06-04 03:27:00,157.035,157.085,157.025,157.075,123400000.0
2009-06-04 03:28:00,157.075,157.09,157.06,157.09,45800000.0
2009-06-04 03:29:00,157.09,157.19,157.075,157.19,113600000.0
2009-06-04 03:30:00,157.19,157.19,157.045,157.115,298400000.0
2009-06-04 03:31:00,157.105,157.105,157.065,157.075,156600000.0
2009-06-04 03:32:00,157.075,157.075,157.015,157.02,183600000.0
2009-06-04 03:33:00,157.01,157.045,156.995,157.035,114400000.0
2009-06-04 03:34:00,157.035,157.115,157.03,157.115,132400000.0
2009-06-04 03:35:00,157.115,157.115,157.03,157.03,256600000.0
2009-06-04 03:36:00,157.025,157.075,157.025,157.07,80800000.0
2009-06-04 03:37:00,157.075,157.09,157.04,157.08,78000000.0
2009-06-04 03:38:00,157.08,157.13,157.08,157.12,78600000.0
2009-06-04 03:39:00,157.11,157.14,157.11,157.12,45600000.0
2009-06-04 03:40:00,157.12,157.12,157.035,157.045,145800000.0
2009-06-04 03:41:00,157.035,157.15,157.03,157.11,117000000.0
2009-06-04 03:42:00,157.11,157.11,157.075,157.09,38200000.0
2009-06-04 03:43:00,157.09,157.09,157.075,157.08,80600000.0
2009-06-04 03:44:00,157.075,157.12,157.075,157.1,76200000.0
2009-06-04 03:45:00,157.1,157.13,157.085,157.115,183200000.0
2009-06-04 03:46:00,157.12,157.13,157.115,157.12,171200000.0
2009-06-04 03:47:00,157.115,157.12,157.07,157.075,131200000.0
2009-06-04 03:48:00,157.07,157.07,157.015,157.015,82200000.0
2009-06-04 03:49:00,157.005,157.035,156.97,156.97,107400000.0
2009-06-04 03:50:00,156.975,156.985,156.95,156.96,252400000.0
2009-06-04 03:51:00,156.975,156.985,156.965,156.965,90800000.0
2009-06-04 03:52:00,156.95,156.95,156.92,156.93,103800000.0
2009-06-04 03:53:00,156.93,156.94,156.855,156.88,235400000.0
2009-06-04 03:54:00,156.88,156.92,156.87,156.91,182200000.0
2009-06-04 03:55:00,156.915,156.92,156.9,156.9,145200000.0
2009-06-04 03:56:00,156.9,156.91,156.855,156.865,157400000.0
2009-06-04 03:57:00,156.875,156.885,156.805,156.805,148000000.0
2009-06-04 03:58:00,156.805,156.805,156.775,156.78,126600000.0
2009-06-04 03:59:00,156.785,156.785,156.74,156.74,132200000.0
2009-06-04 04:00:00,156.74,156.79,156.625,156.63,195000000.0
2009-06-04 04:01:00,156.63,156.66,156.61,156.625,168600000.0
2009-06-04 04:02:00,156.62,156.69,156.62,156.665,176800000.0
2009-06-04 04:03:00,156.665,156.73,156.66,156.685,122400000.0
2009-06-04 04:04:00,156.685,156.705,156.67,156.7,139200000.0
2009-06-04 04:05:00,156.71,156.72,156.695,156.72,125600000.0
2009-06-04 04:06:00,156.705,156.705,156.67,156.67,136000000.0
2009-06-04 04:07:00,156.67,156.685,156.64,156.645,83200000.0
2009-06-04 04:08:00,156.64,156.645,156.615,156.64,161600000.0
2009-06-04 04:09:00,156.64,156.645,156.61,156.645,186000000.0
2009-06-04 04:10:00,156.655,156.685,156.65,156.675,186600000.0
2009-06-04 04:11:00,156.695,156.72,156.69,156.715,85400000.0
2009-06-04 04:12:00,156.71,156.735,156.71,156.715,67600000.0
2009-06-04 04:13:00,156.705,156.74,156.705,156.74,35800000.0
2009-06-04 04:14:00,156.74,156.74,156.7,156.74,36500000.0
2009-06-04 04:15:00,156.74,156.75,156.73,156.75,33200000.0
2009-06-04 04:16:00,156.75,156.765,156.75,156.755,27000000.0
2009-06-04 04:17:00,156.755,156.785,156.74,156.775,53800000.0
2009-06-04 04:18:00,156.77,156.78,156.755,156.78,58000000.0
2009-06-04 04:19:00,156.78,156.78,156.765,156.78,47000000.0
2009-06-04 04:20:00,156.77,156.84,156.77,156.84,94800000.0
2009-06-04 04:21:00,156.84,156.91,156.835,156.91,208800000.0
2009-06-04 04:22:00,156.91,156.925,156.855,156.885,160000000.0
2009-06-04 04:23:00,156.895,156.945,156.88,156.88,251200000.0
2009-06-04 04:24:00,156.895,156.97,156.895,156.96,144000000.0
2009-06-04 04:25:00,156.96,156.965,156.905,156.905,39600000.0
2009-06-04 04:26:00,156.92,156.925,156.9,156.91,137400000.0
2009-06-04 04:27:00,156.91,156.91,156.815,156.83,174600000.0
2009-06-04 04:28:00,156.83,156.845,156.805,156.835,174400000.0
2009-06-04 04:29:00,156.835,156.835,156.65,156.74,181200000.0
2009-06-04 04:30:00,156.755,156.78,156.675,156.78,151400000.0
2009-06-04 04:31:00,156.78,156.83,156.77,156.78,103000000.0
2009-06-04 04:32:00,156.77,156.78,156.705,156.71,113000000.0
2009-06-04 04:33:00,156.725,156.735,156.66,156.66,144400000.0
2009-06-04 04:34:00,156.67,156.695,156.565,156.565,179800000.0
2009-06-04 04:35:00,156.575,156.625,156.55,156.6,382400000.0
2009-06-04 04:36:00,156.605,156.605,156.55,156.585,172800000.0
2009-06-04 04:37:00,156.585,156.59,156.505,156.535,309200000.0
2009-06-04 04:38:00,156.535,156.57,156.535,156.565,114200000.0
2009-06-04 04:39:00,156.555,156.565,156.48,156.51,249000000.0
2009-06-04 04:40:00,156.51,156.57,156.5,156.54,228400000.0
2009-06-04 04:41:00,156.535,156.565,156.53,156.555,106200000.0
2009-06-04 04:42:00,156.565,156.635,156.55,156.625,142400000.0
2009-06-04 04:43:00,156.625,156.63,156.56,156.58,108000000.0
2009-06-04 04:44:00,156.575,156.645,156.57,156.58,187200000.0
2009-06-04 04:45:00,156.57,156.575,156.54,156.54,309400000.0
2009-06-04 04:46:00,156.545,156.645,156.53,156.64,397800000.0
2009-06-04 04:47:00,156.635,156.705,156.63,156.63,184000000.0
2009-06-04 04:48:00,156.64,156.67,156.64,156.665,143200000.0
2009-06-04 04:49:00,156.675,156.705,156.655,156.695,121000000.0
2009-06-04 04:50:00,156.7,156.72,156.695,156.7,70600000.0
2009-06-04 04:51:00,156.705,156.715,156.695,156.715,58000000.0
2009-06-04 04:52:00,156.715,156.735,156.715,156.725,109600000.0
2009-06-04 04:53:00,156.715,156.735,156.68,156.72,162000000.0
2009-06-04 04:54:00,156.72,156.725,156.69,156.69,70800000.0
2009-06-04 04:55:00,156.71,156.71,156.695,156.71,53600000.0
2009-06-04 04:56:00,156.71,156.725,156.71,156.715,32400000.0
2009-06-04 04:57:00,156.715,156.715,156.6,156.65,291400000.0
2009-06-04 04:58:00,156.645,156.735,156.635,156.735,319800000.0
2009-06-04 04:59:00,156.74,156.79,156.72,156.79,243000000.0
2009-06-04 05:00:00,156.79,156.8,156.72,156.79,292800000.0
2009-06-04 05:01:00,156.795,156.795,156.635,156.665,269000000.0
2009-06-04 05:02:00,156.665,156.695,156.64,156.68,129000000.0
2009-06-04 05:03:00,156.675,156.71,156.66,156.71,58400000.0
2009-06-04 05:04:00,156.705,156.72,156.685,156.685,85600000.0
2009-06-04 05:05:00,156.685,156.725,156.685,156.69,148800000.0
2009-06-04 05:06:00,156.69,156.72,156.69,156.69,69200000.0
2009-06-04 05:07:00,156.69,156.69,156.65,156.675,50400000.0
2009-06-04 05:08:00,156.675,156.68,156.645,156.645,16400000.0
2009-06-04 05:09:00,156.645,156.645,156.61,156.61,109600000.0
2009-06-04 05:10:00,156.61,156.61,156.53,156.56,90400000.0
2009-06-04 05:11:00,156.555,156.595,156.53,156.575,119000000.0
2009-06-04 05:12:00,156.58,156.585,156.58,156.58,8000000.0
2009-06-04 05:13:00,156.58,156.59,156.575,156.59,39000000.0
2009-06-04 05:14:00,156.59,156.625,156.57,156.59,74400000.0
2009-06-04 05:15:00,156.595,156.615,156.595,156.61,24000000.0
2009-06-04 05:16:00,156.61,156.63,156.585,156.62,92200000.0
2009-06-04 05:17:00,156.625,156.655,156.62,156.635,52200000.0
2009-06-04 05:18:00,156.625,156.65,156.625,156.635,28600000.0
2009-06-04 05:19:00,156.635,156.65,156.63,156.65,71200000.0
2009-06-04 05:20:00,156.65,156.66,156.62,156.635,67200000.0
2009-06-04 05:21:00,156.63,156.655,156.62,156.65,35400000.0
2009-06-04 05:22:00,156.645,156.655,156.645,156.655,10400000.0
2009-06-04 05:23:00,156.645,156.725,156.645,156.68,89200000.0
2009-06-04 05:24:00,156.69,156.695,156.665,156.665,126400000.0
2009-06-04 05:25:00,156.67,156.67,156.64,156.64,25200000.0
2009-06-04 05:26:00,156.64,156.665,156.635,156.665,75200000.0
2009-06-04 05:27:00,156.665,156.68,156.655,156.66,96000000.0
2009-06-04 05:28:00,156.66,156.705,156.66,156.695,73200000.0
2009-06-04 05:29:00,156.7,156.72,156.61,156.61,51400000.0
2009-06-04 05:30:00,156.605,156.635,156.6,156.635,87200000.0
2009-06-04 05:31:00,156.645,156.655,156.635,156.655,69200000.0
2009-06-04 05:32:00,156.655,156.665,156.655,156.665,30800000.0
2009-06-04 05:33:00,156.66,156.66,156.635,156.635,37600000.0
2009-06-04 05:34:00,156.635,156.685,156.625,156.685,76400000.0
2009-06-04 05:35:00,156.695,156.705,156.69,156.69,42400000.0
2009-06-04 05:36:00,156.695,156.72,156.69,156.72,36000000.0
2009-06-04 05:37:00,156.71,156.73,156.71,156.72,24800000.0
2009-06-04 05:38:00,156.72,156.72,156.7,156.7,37400000.0
2009-06-04 05:39:00,156.7,156.7,156.635,156.655,56600000.0
2009-06-04 05:40:00,156.66,156.67,156.66,156.665,12800000.0
2009-06-04 05:41:00,156.665,156.67,156.665,156.67,3200000.0
2009-06-04 05:42:00,156.665,156.69,156.665,156.68,20800000.0
2009-06-04 05:43:00,156.68,156.71,156.68,156.695,53600000.0
2009-06-04 05:44:00,156.69,156.715,156.69,156.69,64600000.0
2009-06-04 05:45:00,156.695,156.7,156.685,156.685,85200000.0
2009-06-04 05:46:00,156.685,156.69,156.67,156.675,54600000.0
2009-06-04 05:47:00,156.665,156.69,156.665,156.665,38600000.0
2009-06-04 05:48:00,156.665,156.675,156.595,156.605,151000000.0
2009-06-04 05:49:00,156.605,156.605,156.58,156.58,32000000.0
2009-06-04 05:50:00,156.58,156.595,156.41,156.425,144010000.0
2009-06-04 05:51:00,156.425,156.425,156.375,156.42,250800000.0
2009-06-04 05:52:00,156.42,156.46,156.42,156.46,54400000.0
2009-06-04 05:53:00,156.45,156.49,156.445,156.465,96600000.0
2009-06-04 05:54:00,156.465,156.475,156.44,156.445,247800000.0
2009-06-04 05:55:00,156.455,156.5,156.45,156.455,203200000.0
2009-06-04 05:56:00,156.455,156.48,156.45,156.47,158400000.0
2009-06-04 05:57:00,156.475,156.52,156.46,156.46,150200000.0
2009-06-04 05:58:00,156.46,156.46,156.375,156.445,204100000.0
2009-06-04 05:59:00,156.445,156.445,156.345,156.345,99000000.0
2009-06-04 06:00:00,156.34,156.38,156.325,156.36,147000000.0
2009-06-04 06:01:00,156.36,156.375,156.295,156.295,302200000.0
2009-06-04 06:02:00,156.295,156.365,156.275,156.28,234400000.0
2009-06-04 06:03:00,156.285,156.345,156.285,156.325,344800000.0
2009-06-04 06:04:00,156.325,156.345,156.275,156.32,122400000.0
2009-06-04 06:05:00,156.32,156.35,156.245,156.265,148000000.0
2009-06-04 06:06:00,156.265,156.285,156.255,156.255,51400000.0
2009-06-04 06:07:00,156.275,156.325,156.275,156.325,77200000.0
2009-06-04 06:08:00,156.335,156.375,156.31,156.325,95400000.0
2009-06-04 06:09:00,156.33,156.38,156.33,156.365,175800000.0
2009-06-04 06:10:00,156.365,156.395,156.35,156.375,136000000.0
2009-06-04 06:11:00,156.39,156.405,156.325,156.325,185000000.0
2009-06-04 06:12:00,156.325,156.35,156.28,156.285,169200000.0
2009-06-04 06:13:00,156.28,156.335,156.245,156.325,228800000.0
2009-06-04 06:14:00,156.325,156.345,156.285,156.32,172800000.0
2009-06-04 06:15:00,156.32,156.325,156.315,156.315,70400000.0
2009-06-04 06:16:00,156.315,156.325,156.305,156.305,31400000.0
2009-06-04 06:17:00,156.305,156.365,156.305,156.33,79400000.0
2009-06-04 06:18:00,156.31,156.36,156.305,156.35,60000000.0
2009-06-04 06:19:00,156.36,156.39,156.35,156.355,76000000.0
2009-06-04 06:20:00,156.35,156.38,156.31,156.365,111400000.0
2009-06-04 06:21:00,156.355,156.38,156.3,156.33,155400000.0
2009-06-04 06:22:00,156.34,156.38,156.34,156.38,54000000.0
2009-06-04 06:23:00,156.385,156.385,156.35,156.365,118400000.0
2009-06-04 06:24:00,156.365,156.37,156.31,156.32,54600000.0
2009-06-04 06:25:00,156.31,156.335,156.305,156.315,142200000.0
2009-06-04 06:26:00,156.31,156.395,156.31,156.385,134000000.0
2009-06-04 06:27:00,156.395,156.42,156.375,156.38,76800000.0
2009-06-04 06:28:00,156.375,156.375,156.355,156.355,156400000.0
2009-06-04 06:29:00,156.36,156.37,156.3,156.32,158800000.0
2009-06-04 06:30:00,156.315,156.37,156.285,156.365,114400000.0
2009-06-04 06:31:00,156.365,156.385,156.36,156.365,61000000.0
2009-06-04 06:32:00,156.36,156.36,156.295,156.31,138000000.0
2009-06-04 06:33:00,156.3,156.325,156.275,156.295,237800000.0
2009-06-04 06:34:00,156.305,156.31,156.28,156.295,93600000.0
2009-06-04 06:35:00,156.29,156.31,156.25,156.25,135200000.0
2009-06-04 06:36:00,156.255,156.255,156.125,156.135,219200000.0
2009-06-04 06:37:00,156.135,156.185,156.095,156.175,165600000.0
2009-06-04 06:38:00,156.185,156.185,156.08,156.085,265000000.0
2009-06-04 06:39:00,156.09,156.095,156.025,156.06,100400000.0
2009-06-04 06:40:00,156.065,156.135,156.05,156.13,177400000.0
2009-06-04 06:41:00,156.13,156.14,156.08,156.08,202400000.0
2009-06-04 06:42:00,156.075,156.12,156.075,156.1,216000000.0
2009-06-04 06:43:00,156.095,156.1,156.03,156.055,251600000.0
2009-06-04 06:44:00,156.055,156.055,155.97,155.985,385600000.0
2009-06-04 06:45:00,155.99,156.005,155.96,155.99,109000000.0
2009-06-04 06:46:00,155.99,156.0,155.935,155.94,380800000.0
2009-06-04 06:47:00,155.935,155.965,155.905,155.92,185200000.0
2009-06-04 06:48:00,155.92,155.925,155.87,155.905,208800000.0
2009-06-04 06:49:00,155.905,155.91,155.86,155.86,290200000.0
2009-06-04 06:50:00,155.86,155.94,155.855,155.91,186000000.0
2009-06-04 06:51:00,155.935,155.95,155.91,155.93,181000000.0
2009-06-04 06:52:00,155.93,155.97,155.92,155.965,87000000.0
2009-06-04 06:53:00,155.965,155.975,155.93,155.935,183600000.0
2009-06-04 06:54:00,155.94,155.97,155.935,155.95,227400000.0
2009-06-04 06:55:00,155.945,155.96,155.945,155.955,207600000.0
2009-06-04 06:56:00,155.955,155.965,155.95,155.96,137400000.0
2009-06-04 06:57:00,155.97,155.975,155.895,155.905,210400000.0
2009-06-04 06:58:00,155.91,155.93,155.875,155.89,193600000.0
2009-06-04 06:59:00,155.885,155.94,155.88,155.925,145400000.0
2009-06-04 07:00:00,155.93,155.96,155.885,155.89,304000001.0
2009-06-04 07:01:00,155.89,155.89,155.855,155.86,225200000.0
2009-06-04 07:02:00,155.855,155.905,155.84,155.88,170000000.0
2009-06-04 07:03:00,155.885,155.915,155.88,155.915,138200000.0
2009-06-04 07:04:00,155.915,155.915,155.875,155.905,235200000.0
2009-06-04 07:05:00,155.905,156.015,155.89,155.995,379400000.0
2009-06-04 07:06:00,155.99,156.06,155.98,156.045,184000000.0
2009-06-04 07:07:00,156.035,156.075,155.965,156.005,239200000.0
2009-06-04 07:08:00,156.005,156.01,155.98,156.005,169600000.0
2009-06-04 07:09:00,156.005,156.095,155.985,156.095,277600000.0
2009-06-04 07:10:00,156.1,156.11,156.055,156.07,206600000.0
2009-06-04 07:11:00,156.075,156.105,156.055,156.085,270600000.0
2009-06-04 07:12:00,156.1,156.15,156.1,156.14,264800000.0
2009-06-04 07:13:00,156.14,156.175,156.135,156.16,216800000.0
2009-06-04 07:14:00,156.165,156.19,156.15,156.17,201600000.0
2009-06-04 07:15:00,156.175,156.205,156.165,156.17,42800000.0
2009-06-04 07:16:00,156.17,156.17,156.095,156.11,162200000.0
2009-06-04 07:17:00,156.115,156.115,156.08,156.09,90400000.0
2009-06-04 07:18:00,156.1,156.155,156.09,156.13,132200000.0
2009-06-04 07:19:00,156.13,156.18,156.115,156.155,259200000.0
2009-06-04 07:20:00,156.17,156.17,156.14,156.14,49800000.0
2009-06-04 07:21:00,156.1,156.135,156.1,156.11,130400000.0
2009-06-04 07:22:00,156.11,156.115,156.075,156.08,218000000.0
2009-06-04 07:23:00,156.08,156.12,156.065,156.08,249600000.0
2009-06-04 07:24:00,156.1,156.13,156.1,156.12,78600000.0
2009-06-04 07:25:00,156.11,156.11,156.11,156.11,27200000.0
2009-06-04 07:26:00,156.11,156.125,156.07,156.09,169400000.0
2009-06-04 07:27:00,156.09,156.135,156.075,156.125,57000000.0
2009-06-04 07:28:00,156.135,156.145,156.115,156.13,60800000.0
2009-06-04 07:29:00,156.13,156.195,156.13,156.17,161000000.0
2009-06-04 07:30:00,156.17,156.17,156.1,156.105,110200000.0
2009-06-04 07:31:00,156.12,156.165,156.08,156.11,133600000.0
2009-06-04 07:32:00,156.12,156.18,156.12,156.145,132200000.0
2009-06-04 07:33:00,156.145,156.145,156.09,156.105,97600000.0
2009-06-04 07:34:00,156.12,156.12,156.07,156.105,121800000.0
2009-06-04 07:35:00,156.1,156.135,156.1,156.11,30800000.0
2009-06-04 07:36:00,156.11,156.13,156.05,156.105,108000000.0
2009-06-04 07:37:00,156.105,156.11,156.085,156.105,51800000.0
2009-06-04 07:38:00,156.105,156.125,156.095,156.12,45600000.0
2009-06-04 07:39:00,156.12,156.12,156.09,156.09,55600000.0
2009-06-04 07:40:00,156.09,156.12,156.05,156.05,133600000.0
2009-06-04 07:41:00,156.05,156.075,155.95,156.015,165800000.0
2009-06-04 07:42:00,156.005,156.01,155.955,156.01,123200000.0
2009-06-04 07:43:00,156.01,156.01,155.945,155.95,49600000.0
2009-06-04 07:44:00,155.955,155.97,155.905,155.93,145000000.0
2009-06-04 07:45:00,155.935,155.945,155.91,155.935,135800000.0
2009-06-04 07:46:00,155.925,155.955,155.875,155.915,116000000.0
2009-06-04 07:47:00,155.915,155.94,155.85,155.885,224000000.0
2009-06-04 07:48:00,155.885,155.915,155.86,155.89,143600000.0
2009-06-04 07:49:00,155.89,155.92,155.845,155.92,106000000.0
2009-06-04 07:50:00,155.92,156.02,155.91,156.02,164800000.0
2009-06-04 07:51:00,156.02,156.03,155.96,156.015,191400000.0
2009-06-04 07:52:00,156.035,156.035,156.0,156.015,45200000.0
2009-06-04 07:53:00,156.01,156.01,155.875,155.925,206800000.0
2009-06-04 07:54:00,155.925,155.925,155.88,155.89,258400000.0
2009-06-04 07:55:00,155.9,155.905,155.815,155.88,227200000.0
2009-06-04 07:56:00,155.88,155.92,155.815,155.87,204200000.0
2009-06-04 07:57:00,155.875,155.945,155.86,155.945,101400000.0
2009-06-04 07:58:00,155.96,155.99,155.95,155.97,148000000.0
2009-06-04 07:59:00,155.97,156.0,155.96,155.975,261200000.0
2009-06-04 08:00:00,155.985,156.04,155.98,155.99,244600000.0
2009-06-04 08:01:00,155.995,156.18,155.995,156.18,225800000.0
2009-06-04 08:02:00,156.19,156.235,156.125,156.235,294000000.0
2009-06-04 08:03:00,156.235,156.29,156.225,156.29,390000000.0
2009-06-04 08:04:00,156.29,156.42,156.29,156.41,359400000.0
2009-06-04 08:05:00,156.41,156.465,156.38,156.395,299200000.0
2009-06-04 08:06:00,156.385,156.43,156.365,156.39,253800000.0
2009-06-04 08:07:00,156.39,156.43,156.32,156.37,263200000.0
2009-06-04 08:08:00,156.37,156.395,156.35,156.39,185200000.0
2009-06-04 08:09:00,156.385,156.45,156.35,156.365,386200000.0
2009-06-04 08:10:00,156.37,156.425,156.355,156.41,176800000.0
2009-06-04 08:11:00,156.41,156.505,156.405,156.47,151600000.0
2009-06-04 08:12:00,156.46,156.57,156.45,156.57,55600000.0
2009-06-04 08:13:00,156.575,156.735,156.57,156.665,326800000.0
2009-06-04 08:14:00,156.67,156.765,156.665,156.725,410000000.0
2009-06-04 08:15:00,156.725,156.745,156.7,156.725,477400000.0
2009-06-04 08:16:00,156.72,156.725,156.635,156.635,199800000.0
2009-06-04 08:17:00,156.635,156.645,156.585,156.585,327400000.0
2009-06-04 08:18:00,156.585,156.62,156.565,156.61,413800000.0
2009-06-04 08:19:00,156.62,156.7,156.61,156.615,315400000.0
2009-06-04 08:20:00,156.615,156.63,156.515,156.54,268800000.0
2009-06-04 08:21:00,156.54,156.655,156.53,156.635,254000000.0
2009-06-04 08:22:00,156.635,156.65,156.57,156.64,181800000.0
2009-06-04 08:23:00,156.64,156.76,156.62,156.73,185000000.0
2009-06-04 08:24:00,156.73,156.82,156.725,156.765,327800000.0
2009-06-04 08:25:00,156.76,156.81,156.73,156.765,443000000.0
2009-06-04 08:26:00,156.775,156.78,156.7,156.735,295800000.0
2009-06-04 08:27:00,156.73,156.745,156.66,156.695,376000000.0
2009-06-04 08:28:00,156.71,156.71,156.605,156.62,387800000.0
2009-06-04 08:29:00,156.62,156.625,156.545,156.59,245800000.0
2009-06-04 08:30:00,156.585,156.645,156.565,156.645,159400000.0
2009-06-04 08:31:00,156.64,156.68,156.61,156.68,352200000.0
2009-06-04 08:32:00,156.69,156.725,156.645,156.7,243000000.0
2009-06-04 08:33:00,156.72,156.73,156.66,156.66,259200000.0
2009-06-04 08:34:00,156.66,156.705,156.66,156.705,185800000.0
2009-06-04 08:35:00,156.71,156.71,156.68,156.68,267400000.0
2009-06-04 08:36:00,156.68,156.78,156.68,156.745,185000000.0
2009-06-04 08:37:00,156.755,156.79,156.725,156.77,333100000.0
2009-06-04 08:38:00,156.77,156.905,156.77,156.89,513400000.0
2009-06-04 08:39:00,156.89,156.895,156.77,156.785,291400000.0
2009-06-04 08:40:00,156.78,156.82,156.73,156.74,429200000.0
2009-06-04 08:41:00,156.74,156.75,156.67,156.675,288000000.0
2009-06-04 08:42:00,156.69,156.745,156.665,156.7,316200000.0
2009-06-04 08:43:00,156.69,156.705,156.665,156.7,297400000.0
2009-06-04 08:44:00,156.7,156.86,156.7,156.81,335000000.0
2009-06-04 08:45:00,156.81,156.9,156.81,156.89,467800000.0
2009-06-04 08:46:00,156.895,156.925,156.765,156.815,581400000.0
2009-06-04 08:47:00,156.82,156.88,156.815,156.84,487000000.0
2009-06-04 08:48:00,156.84,156.85,156.82,156.84,283800000.0
2009-06-04 08:49:00,156.855,156.855,156.83,156.845,86200000.0
2009-06-04 08:50:00,156.855,156.91,156.85,156.885,475000000.0
2009-06-04 08:51:00,156.895,156.915,156.86,156.875,564400000.0
2009-06-04 08:52:00,156.88,156.895,156.82,156.865,338800000.0
2009-06-04 08:53:00,156.865,156.87,156.825,156.825,612599999.0
2009-06-04 08:54:00,156.825,156.89,156.825,156.865,307000000.0
2009-06-04 08:55:00,156.865,156.89,156.86,156.865,131800000.0
2009-06-04 08:56:00,156.855,156.91,156.855,156.865,177800000.0
2009-06-04 08:57:00,156.865,156.89,156.86,156.885,600200000.0
2009-06-04 08:58:00,156.885,156.9,156.88,156.895,445800000.0
2009-06-04 08:59:00,156.895,156.935,156.875,156.91,364800000.0
2009-06-04 09:00:00,156.91,157.02,156.88,157.01,528600000.0
2009-06-04 09:01:00,157.005,157.17,157.005,157.14,328000001.0
2009-06-04 09:02:00,157.15,157.21,157.105,157.15,308200000.0
2009-06-04 09:03:00,157.165,157.24,157.125,157.145,398100000.0
2009-06-04 09:04:00,157.15,157.16,157.09,157.115,289400000.0
2009-06-04 09:05:00,157.115,157.225,157.115,157.22,352800000.0
2009-06-04 09:06:00,157.23,157.285,157.215,157.255,626000000.0
2009-06-04 09:07:00,157.26,157.27,157.185,157.22,432200000.0
2009-06-04 09:08:00,157.21,157.25,157.19,157.225,614800000.0
2009-06-04 09:09:00,157.225,157.31,157.195,157.27,491600000.0
2009-06-04 09:10:00,157.27,157.28,157.17,157.19,533400000.0
2009-06-04 09:11:00,157.19,157.235,157.095,157.165,537800000.0
2009-06-04 09:12:00,157.17,157.245,157.15,157.235,574200000.0
2009-06-04 09:13:00,157.23,157.245,157.125,157.125,336800000.0
2009-06-04 09:14:00,157.115,157.195,157.055,157.175,400000000.0
2009-06-04 09:15:00,157.175,157.235,157.14,157.19,289600000.0
2009-06-04 09:16:00,157.185,157.205,157.15,157.155,240400000.0
2009-06-04 09:17:00,157.15,157.155,157.07,157.115,428800000.0
2009-06-04 09:18:00,157.115,157.19,157.115,157.185,180800000.0
2009-06-04 09:19:00,157.195,157.265,157.17,157.255,537400000.0
2009-06-04 09:20:00,157.255,157.28,157.16,157.225,496200000.0
2009-06-04 09:21:00,157.225,157.23,157.165,157.21,371400000.0
2009-06-04 09:22:00,157.2,157.215,157.13,157.15,405000000.0
2009-06-04 09:23:00,157.115,157.22,157.11,157.16,466400000.0
2009-06-04 09:24:00,157.155,157.235,157.135,157.215,301200000.0
2009-06-04 09:25:00,157.19,157.225,157.065,157.105,606600001.0
2009-06-04 09:26:00,157.09,157.18,157.075,157.14,472900000.0
2009-06-04 09:27:00,157.135,157.235,157.115,157.23,545200000.0
2009-06-04 09:28:00,157.235,157.235,157.105,157.15,606200000.0
2009-06-04 09:29:00,157.15,157.345,157.15,157.31,467400000.0
2009-06-04 09:30:00,157.31,157.52,157.265,157.505,271900000.0
2009-06-04 09:31:00,157.51,157.675,157.505,157.615,581100000.0
2009-06-04 09:32:00,157.625,157.71,157.61,157.7,288600000.0
2009-06-04 09:33:00,157.685,157.71,157.635,157.64,570000000.0
2009-06-04 09:34:00,157.64,157.68,157.54,157.585,672600000.0
2009-06-04 09:35:00,157.585,157.65,157.58,157.6,371000000.0
2009-06-04 09:36:00,157.605,157.74,157.58,157.735,387000000.0
2009-06-04 09:37:00,157.73,157.76,157.665,157.715,544900000.0
2009-06-04 09:38:00,157.715,157.72,157.665,157.675,745199999.0
2009-06-04 09:39:00,157.675,157.72,157.6,157.6,644600000.0
2009-06-04 09:40:00,157.595,157.645,157.575,157.585,335200000.0
2009-06-04 09:41:00,157.58,157.615,157.55,157.565,687600000.0
2009-06-04 09:42:00,157.565,157.565,157.45,157.47,827800000.0
2009-06-04 09:43:00,157.47,157.485,157.43,157.45,495200000.0
2009-06-04 09:44:00,157.455,157.49,157.37,157.38,500300000.0
2009-06-04 09:45:00,157.385,157.46,157.38,157.455,530200000.0
2009-06-04 09:46:00,157.455,157.53,157.455,157.47,362800000.0
2009-06-04 09:47:00,157.48,157.48,157.39,157.405,453000000.0
2009-06-04 09:48:00,157.41,157.455,157.38,157.455,351000000.0
2009-06-04 09:49:00,157.455,157.455,157.295,157.3,727400000.0
2009-06-04 09:50:00,157.295,157.375,157.26,157.3,659600000.0
2009-06-04 09:51:00,157.305,157.415,157.3,157.39,455800002.0
2009-06-04 09:52:00,157.4,157.47,157.4,157.405,401600000.0
2009-06-04 09:53:00,157.405,157.405,157.35,157.39,403400000.0
2009-06-04 09:54:00,157.395,157.45,157.375,157.405,450200000.0
2009-06-04 09:55:00,157.4,157.475,157.395,157.405,572200000.0
2009-06-04 09:56:00,157.4,157.4,157.35,157.355,440200000.0
2009-06-04 09:57:00,157.35,157.355,157.295,157.31,591800000.0
2009-06-04 09:58:00,157.31,157.33,157.29,157.325,447000000.0
2009-06-04 09:59:00,157.325,157.375,157.32,157.34,583000000.0
2009-06-04 10:00:00,157.34,157.565,157.34,157.55,386400000.0
2009-06-04 10:01:00,157.55,157.88,157.53,157.875,505800000.0
2009-06-04 10:02:00,157.875,157.88,157.78,157.82,681600000.0
2009-06-04 10:03:00,157.82,157.86,157.765,157.84,586800000.0
2009-06-04 10:04:00,157.84,157.905,157.82,157.82,548200000.0
2009-06-04 10:05:00,157.825,157.945,157.825,157.85,411200000.0
2009-06-04 10:06:00,157.85,158.0,157.83,157.965,485400000.0
2009-06-04 10:07:00,157.96,158.07,157.94,157.965,677200000.0
2009-06-04 10:08:00,157.975,157.975,157.815,157.855,579200000.0
2009-06-04 10:09:00,157.855,157.86,157.75,157.75,378800000.0
2009-06-04 10:10:00,157.765,157.795,157.74,157.75,362800000.0
2009-06-04 10:11:00,157.745,157.755,157.715,157.735,266400000.0
2009-06-04 10:12:00,157.735,157.755,157.72,157.725,402200000.0
2009-06-04 10:13:00,157.725,157.725,157.65,157.69,335400000.0
2009-06-04 10:14:00,157.68,157.71,157.635,157.7,394200000.0
2009-06-04 10:15:00,157.7,157.76,157.685,157.7,317200000.0
2009-06-04 10:16:00,157.7,157.74,157.665,157.7,418000000.0
2009-06-04 10:17:00,157.7,157.81,157.675,157.745,520400000.0
2009-06-04 10:18:00,157.745,157.88,157.73,157.87,589000001.0
2009-06-04 10:19:00,157.88,157.885,157.845,157.86,497800000.0
2009-06-04 10:20:00,157.86,157.86,157.81,157.855,628600000.0
2009-06-04 10:21:00,157.86,157.86,157.775,157.825,446800000.0
2009-06-04 10:22:00,157.815,157.885,157.79,157.845,497400000.0
2009-06-04 10:23:00,157.85,157.91,157.82,157.89,420400000.0
2009-06-04 10:24:00,157.89,158.0,157.88,157.965,417400000.0
2009-06-04 10:25:00,157.97,157.975,157.9,157.915,582600000.0
2009-06-04 10:26:00,157.91,157.985,157.91,157.935,654000001.0
2009-06-04 10:27:00,157.935,157.935,157.88,157.915,569000000.0
2009-06-04 10:28:00,157.92,157.945,157.9,157.915,527600000.0
2009-06-04 10:29:00,157.915,157.915,157.85,157.855,428800000.0
2009-06-04 10:30:00,157.855,157.93,157.85,157.91,320200000.0
2009-06-04 10:31:00,157.91,157.98,157.91,157.96,449000000.0
2009-06-04 10:32:00,157.945,157.95,157.88,157.885,693000000.0
2009-06-04 10:33:00,157.885,157.89,157.78,157.81,505200000.0
2009-06-04 10:34:00,157.81,157.925,157.81,157.89,608200000.0
2009-06-04 10:35:00,157.89,157.97,157.885,157.955,623000000.0
2009-06-04 10:36:00,157.955,158.15,157.955,158.12,444400000.0
2009-06-04 10:37:00,158.115,158.18,158.11,158.15,393000000.0
2009-06-04 10:38:00,158.15,158.175,158.14,158.165,510200000.0
2009-06-04 10:39:00,158.17,158.27,158.165,158.175,417800000.0
2009-06-04 10:40:00,158.17,158.17,158.075,158.11,637600001.0
2009-06-04 10:41:00,158.11,158.18,158.11,158.145,379200000.0
2009-06-04 10:42:00,158.145,158.16,157.975,158.035,460000000.0
2009-06-04 10:43:00,158.04,158.045,158.005,158.015,215800000.0
2009-06-04 10:44:00,158.015,158.09,158.015,158.045,196600000.0
2009-06-04 10:45:00,158.05,158.105,158.045,158.09,158600000.0
2009-06-04 10:46:00,158.1,158.105,157.93,157.935,288600000.0
2009-06-04 10:47:00,157.93,158.005,157.92,157.975,387600000.0
2009-06-04 10:48:00,157.975,157.975,157.845,157.885,351000000.0
2009-06-04 10:49:00,157.89,157.975,157.88,157.96,313799999.0
2009-06-04 10:50:00,157.965,157.975,157.905,157.925,436800000.0
2009-06-04 10:51:00,157.925,158.015,157.925,158.01,266800000.0
2009-06-04 10:52:00,158.01,158.02,157.91,157.935,532600000.0
2009-06-04 10:53:00,157.935,157.945,157.86,157.88,407200000.0
2009-06-04 10:54:00,157.885,157.91,157.855,157.855,338200000.0
2009-06-04 10:55:00,157.86,157.915,157.86,157.91,194800000.0
2009-06-04 10:56:00,157.91,157.97,157.88,157.97,253600000.0
2009-06-04 10:57:00,157.99,157.995,157.925,157.975,353600001.0
2009-06-04 10:58:00,157.97,158.04,157.96,158.03,407600000.0
2009-06-04 10:59:00,158.03,158.255,158.025,158.215,331200000.0
2009-06-04 11:00:00,158.27,158.345,158.23,158.26,334200000.0
2009-06-04 11:01:00,158.255,158.255,158.185,158.22,415600000.0
2009-06-04 11:02:00,158.235,158.24,158.09,158.105,335600000.0
2009-06-04 11:03:00,158.105,158.135,158.07,158.09,311200000.0
2009-06-04 11:04:00,158.09,158.09,158.04,158.05,826600013.0
2009-06-04 11:05:00,158.05,158.125,158.045,158.125,515600000.0
2009-06-04 11:06:00,158.12,158.33,158.12,158.305,478200000.0
2009-06-04 11:07:00,158.3,158.45,158.295,158.425,598900000.0
2009-06-04 11:08:00,158.43,158.445,158.35,158.36,510600000.0
2009-06-04 11:09:00,158.365,158.37,158.295,158.315,445400000.0
2009-06-04 11:10:00,158.315,158.375,158.305,158.33,475400000.0
2009-06-04 11:11:00,158.335,158.435,158.335,158.4,294200000.0
2009-06-04 11:12:00,158.405,158.425,158.385,158.41,174000000.0
2009-06-04 11:13:00,158.405,158.445,158.33,158.37,563800000.0
2009-06-04 11:14:00,158.365,158.475,158.355,158.475,473400000.0
2009-06-04 11:15:00,158.475,158.555,158.465,158.545,372800000.0
2009-06-04 11:16:00,158.545,158.56,158.445,158.495,394000000.0
2009-06-04 11:17:00,158.495,158.565,158.495,158.55,539299998.0
2009-06-04 11:18:00,158.565,158.59,158.495,158.545,287300000.0
2009-06-04 11:19:00,158.545,158.595,158.48,158.5,644800000.0
2009-06-04 11:20:00,158.505,158.53,158.43,158.445,558600000.0
2009-06-04 11:21:00,158.445,158.465,158.43,158.445,263600000.0
2009-06-04 11:22:00,158.45,158.45,158.285,158.35,341900000.0
2009-06-04 11:23:00,158.345,158.435,158.3,158.425,407400000.0
2009-06-04 11:24:00,158.44,158.51,158.385,158.425,311200000.0
2009-06-04 11:25:00,158.42,158.49,158.42,158.475,309000000.0
2009-06-04 11:26:00,158.49,158.495,158.4,158.46,336600000.0
2009-06-04 11:27:00,158.46,158.485,158.42,158.45,216000000.0
2009-06-04 11:28:00,158.44,158.46,158.41,158.44,403600000.0
2009-06-04 11:29:00,158.43,158.44,158.35,158.36,470800000.0
2009-06-04 11:30:00,158.365,158.415,158.345,158.35,561200000.0
2009-06-04 11:31:00,158.345,158.49,158.325,158.475,367800000.0
2009-06-04 11:32:00,158.49,158.515,158.415,158.425,440600000.0
2009-06-04 11:33:00,158.425,158.455,158.385,158.42,333600000.0
2009-06-04 11:34:00,158.415,158.45,158.365,158.44,295400000.0
2009-06-04 11:35:00,158.445,158.505,158.355,158.36,329600000.0
2009-06-04 11:36:00,158.36,158.385,158.34,158.385,316600000.0
2009-06-04 11:37:00,158.39,158.425,158.355,158.375,322800000.0
2009-06-04 11:38:00,158.38,158.44,158.37,158.41,313400000.0
2009-06-04 11:39:00,158.41,158.41,158.35,158.35,162999999.0
2009-06-04 11:40:00,158.35,158.45,158.35,158.42,470200000.0
2009-06-04 11:41:00,158.43,158.45,158.315,158.35,534300000.0
2009-06-04 11:42:00,158.35,158.42,158.235,158.41,332000000.0
2009-06-04 11:43:00,158.4,158.4,158.325,158.34,437200000.0
2009-06-04 11:44:00,158.345,158.425,158.335,158.395,401400000.0
2009-06-04 11:45:00,158.39,158.395,158.325,158.365,349400002.0
2009-06-04 11:46:00,158.36,158.415,158.355,158.4,342000000.0
2009-06-04 11:47:00,158.4,158.455,158.395,158.43,231200000.0
2009-06-04 11:48:00,158.44,158.465,158.4,158.42,279400000.0
2009-06-04 11:49:00,158.425,158.465,158.41,158.46,165800000.0
2009-06-04 11:50:00,158.46,158.475,158.4,158.475,381200000.0
2009-06-04 11:51:00,158.465,158.48,158.43,158.445,193000000.0
2009-06-04 11:52:00,158.445,158.45,158.345,158.345,261400000.0
2009-06-04 11:53:00,158.36,158.36,158.18,158.25,424800000.0
2009-06-04 11:54:00,158.245,158.38,158.21,158.36,598200000.0
2009-06-04 11:55:00,158.365,158.42,158.325,158.395,566800000.0
2009-06-04 11:56:00,158.39,158.41,158.335,158.375,806000000.0
2009-06-04 11:57:00,158.375,158.44,158.32,158.415,503867999.0
2009-06-04 11:58:00,158.415,158.42,158.315,158.37,729799999.0
2009-06-04 11:59:00,158.37,158.4,158.305,158.32,965600000.0
2009-06-04 12:00:00,158.31,158.355,158.31,158.345,618200000.0
2009-06-04 12:01:00,158.345,158.385,158.32,158.36,733400000.0
2009-06-04 12:02:00,158.365,158.405,158.36,158.39,345200000.0
2009-06-04 12:03:00,158.39,158.455,158.39,158.415,503600000.0
2009-06-04 12:04:00,158.415,158.415,158.37,158.38,372800000.0
2009-06-04 12:05:00,158.38,158.38,158.275,158.285,303800000.0
2009-06-04 12:06:00,158.29,158.295,158.245,158.29,441200000.0
2009-06-04 12:07:00,158.305,158.39,158.305,158.35,519200000.0
2009-06-04 12:08:00,158.345,158.35,158.11,158.12,439200000.0
2009-06-04 12:09:00,158.11,158.11,157.975,157.975,884600000.0
2009-06-04 12:10:00,157.975,158.03,157.92,158.02,589200000.0
2009-06-04 12:11:00,158.03,158.055,158.01,158.04,712000000.0
2009-06-04 12:12:00,158.04,158.04,157.96,158.005,503000000.0
2009-06-04 12:13:00,158.01,158.08,157.99,158.025,588400000.0
2009-06-04 12:14:00,158.02,158.025,157.95,157.965,493600000.0
2009-06-04 12:15:00,157.97,158.02,157.955,158.0,230400000.0
2009-06-04 12:16:00,157.995,158.005,157.86,157.89,308600000.0
2009-06-04 12:17:00,157.89,157.935,157.875,157.925,350000000.0
2009-06-04 12:18:00,157.925,157.955,157.895,157.915,386400000.0
2009-06-04 12:19:00,157.92,157.97,157.905,157.92,444400000.0
2009-06-04 12:20:00,157.92,158.035,157.915,158.035,614600000.0
2009-06-04 12:21:00,158.03,158.03,157.925,157.975,226200000.0
2009-06-04 12:22:00,157.96,157.96,157.915,157.945,329800000.0
2009-06-04 12:23:00,157.945,157.995,157.94,157.985,79200000.0
2009-06-04 12:24:00,157.995,158.015,157.985,158.005,61400000.0
2009-06-04 12:25:00,158.005,158.005,157.92,157.92,286400000.0
2009-06-04 12:26:00,157.92,157.985,157.885,157.91,569200000.0
2009-06-04 12:27:00,157.905,157.935,157.85,157.92,520800000.0
2009-06-04 12:28:00,157.92,157.935,157.87,157.87,569800000.0
2009-06-04 12:29:00,157.885,157.985,157.875,157.93,685800000.0
2009-06-04 12:30:00,157.93,157.99,157.925,157.98,659600000.0
2009-06-04 12:31:00,157.985,158.085,157.945,158.025,552800000.0
2009-06-04 12:32:00,158.025,158.045,157.965,157.965,654200000.0
2009-06-04 12:33:00,157.96,157.975,157.875,157.905,438600000.0
2009-06-04 12:34:00,157.895,157.935,157.805,157.845,374200000.0
2009-06-04 12:35:00,157.835,157.925,157.83,157.84,442200000.0
2009-06-04 12:36:00,157.84,157.845,157.8,157.815,418600000.0
2009-06-04 12:37:00,157.82,157.93,157.82,157.905,496800000.0
2009-06-04 12:38:00,157.905,157.92,157.86,157.88,762800000.0
2009-06-04 12:39:00,157.885,157.895,157.81,157.895,423200000.0
2009-06-04 12:40:00,157.9,157.98,157.9,157.98,263600000.0
2009-06-04 12:41:00,157.99,158.06,157.99,158.025,320400000.0
2009-06-04 12:42:00,158.025,158.025,157.93,157.985,380000000.0
2009-06-04 12:43:00,158.01,158.01,157.925,157.925,265400000.0
2009-06-04 12:44:00,157.93,157.99,157.905,157.91,483000000.0
2009-06-04 12:45:00,157.91,157.97,157.895,157.915,382800000.0
2009-06-04 12:46:00,157.92,157.92,157.815,157.89,451200000.0
2009-06-04 12:47:00,157.9,157.9,157.835,157.845,288600000.0
2009-06-04 12:48:00,157.845,157.895,157.82,157.895,413600000.0
2009-06-04 12:49:00,157.895,157.94,157.885,157.9,214400000.0
2009-06-04 12:50:00,157.9,157.98,157.9,157.965,240000000.0
2009-06-04 12:51:00,157.97,157.97,157.905,157.935,371400000.0
2009-06-04 12:52:00,157.95,157.975,157.93,157.97,229000000.0
2009-06-04 12:53:00,157.975,157.99,157.93,157.93,158400000.0
2009-06-04 12:54:00,157.93,157.96,157.925,157.93,201400000.0
2009-06-04 12:55:00,157.93,158.04,157.885,158.0,366200000.0
2009-06-04 12:56:00,157.995,158.015,157.94,157.97,414200000.0
2009-06-04 12:57:00,157.98,158.07,157.925,158.065,667700000.0
2009-06-04 12:58:00,158.035,158.1,158.025,158.085,349600000.0
2009-06-04 12:59:00,158.085,158.16,158.045,158.1,392800000.0
2009-06-04 13:00:00,158.115,158.225,158.06,158.175,456400000.0
2009-06-04 13:01:00,158.17,158.2,158.08,158.2,346200000.0
2009-06-04 13:02:00,158.195,158.285,158.165,158.185,295400000.0
2009-06-04 13:03:00,158.195,158.245,158.185,158.23,258400000.0
2009-06-04 13:04:00,158.23,158.24,158.13,158.235,329400000.0
2009-06-04 13:05:00,158.23,158.265,158.185,158.245,368000001.0
2009-06-04 13:06:00,158.26,158.27,158.21,158.24,365200000.0
2009-06-04 13:07:00,158.24,158.265,158.19,158.205,653000000.0
2009-06-04 13:08:00,158.205,158.22,158.145,158.16,474000000.0
2009-06-04 13:09:00,158.16,158.175,158.115,158.12,650200000.0
2009-06-04 13:10:00,158.12,158.155,158.11,158.13,279400000.0
2009-06-04 13:11:00,158.125,158.125,158.025,158.03,380200000.0
2009-06-04 13:12:00,158.03,158.07,157.93,157.95,509400000.0
2009-06-04 13:13:00,157.95,157.95,157.875,157.9,634400002.0
2009-06-04 13:14:00,157.9,157.9,157.76,157.765,586400000.0
2009-06-04 13:15:00,157.775,157.875,157.76,157.785,539900000.0
2009-06-04 13:16:00,157.785,157.94,157.785,157.94,505400000.0
2009-06-04 13:17:00,157.94,158.065,157.94,158.03,528400000.0
2009-06-04 13:18:00,158.03,158.04,157.96,157.97,428200000.0
2009-06-04 13:19:00,157.965,158.085,157.96,157.965,417800000.0
2009-06-04 13:20:00,157.965,158.14,157.965,158.135,633800000.0
2009-06-04 13:21:00,158.13,158.18,158.085,158.095,520800000.0
2009-06-04 13:22:00,158.095,158.11,157.945,157.945,609400000.0
2009-06-04 13:23:00,157.95,157.98,157.84,157.865,560800000.0
2009-06-04 13:24:00,157.86,157.995,157.83,157.995,496600000.0
2009-06-04 13:25:00,158.01,158.095,158.0,158.025,289600000.0
2009-06-04 13:26:00,158.035,158.055,157.975,157.975,505800000.0
2009-06-04 13:27:00,157.965,158.075,157.965,158.005,297600000.0
2009-06-04 13:28:00,158.03,158.19,157.99,158.15,503200000.0
2009-06-04 13:29:00,158.15,158.19,158.035,158.065,508000000.0
2009-06-04 13:30:00,158.045,158.145,158.045,158.14,415200000.0
2009-06-04 13:31:00,158.145,158.15,158.065,158.085,325000000.0
2009-06-04 13:32:00,158.085,158.125,158.015,158.125,251000000.0
2009-06-04 13:33:00,158.125,158.195,158.125,158.155,433800000.0
2009-06-04 13:34:00,158.165,158.21,158.155,158.19,387200000.0
2009-06-04 13:35:00,158.19,158.255,158.16,158.25,252800000.0
2009-06-04 13:36:00,158.25,158.49,158.24,158.39,673000000.0
2009-06-04 13:37:00,158.38,158.38,158.245,158.335,499599998.0
2009-06-04 13:38:00,158.32,158.4,158.255,158.4,661000000.0
2009-06-04 13:39:00,158.405,158.405,158.23,158.27,574600006.0
2009-06-04 13:40:00,158.27,158.28,158.25,158.27,343200000.0
2009-06-04 13:41:00,158.27,158.385,158.27,158.375,453600000.0
2009-06-04 13:42:00,158.375,158.45,158.355,158.395,276600000.0
2009-06-04 13:43:00,158.375,158.4,158.315,158.32,272800000.0
2009-06-04 13:44:00,158.32,158.375,158.25,158.275,255400000.0
2009-06-04 13:45:00,158.275,158.35,158.24,158.28,176800000.0
2009-06-04 13:46:00,158.28,158.37,158.16,158.275,345900000.0
2009-06-04 13:47:00,158.275,158.335,158.005,158.015,341600000.0
2009-06-04 13:48:00,158.015,158.205,157.985,158.18,325000000.0
2009-06-04 13:49:00,158.19,158.285,158.19,158.27,317000000.0
2009-06-04 13:50:00,158.27,158.285,158.105,158.13,415000000.0
2009-06-04 13:51:00,158.13,158.21,157.955,157.955,457600000.0
2009-06-04 13:52:00,157.95,158.06,157.95,158.06,229400000.0
2009-06-04 13:53:00,158.07,158.15,158.06,158.14,289400000.0
2009-06-04 13:54:00,158.14,158.155,158.045,158.055,431400000.0
2009-06-04 13:55:00,158.06,158.1,157.95,157.98,581100000.0
2009-06-04 13:56:00,157.995,158.035,156.86,156.91,439400001.0
2009-06-04 13:57:00,156.875,156.945,156.2,156.52,516700000.0
2009-06-04 13:58:00,156.54,156.66,155.745,155.9,344225000.0
2009-06-04 13:59:00,155.925,156.545,155.925,156.475,344300000.0
2009-06-04 14:00:00,156.49,156.595,156.23,156.265,449100000.0
2009-06-04 14:01:00,156.295,156.305,155.475,155.735,425600000.0
2009-06-04 14:02:00,155.75,156.125,155.75,156.115,354800000.0
2009-06-04 14:03:00,156.1,156.13,155.83,155.87,402200000.0
2009-06-04 14:04:00,155.865,156.145,155.805,156.025,285400000.0
2009-06-04 14:05:00,156.03,156.265,156.03,156.235,312000000.0
2009-06-04 14:06:00,156.24,156.63,156.235,156.48,492300000.0
2009-06-04 14:07:00,156.46,156.995,156.455,156.965,482200000.0
2009-06-04 14:08:00,156.965,157.11,156.725,156.815,476600000.0
2009-06-04 14:09:00,156.805,157.025,156.735,156.855,362200000.0
2009-06-04 14:10:00,156.855,156.96,156.825,156.895,357000000.0
2009-06-04 14:11:00,156.895,156.94,156.43,156.43,345600000.0
2009-06-04 14:12:00,156.435,156.63,156.405,156.61,352600000.0
2009-06-04 14:13:00,156.61,156.855,156.61,156.83,309200000.0
2009-06-04 14:14:00,156.815,156.84,156.755,156.815,328600000.0
2009-06-04 14:15:00,156.82,156.9,156.755,156.88,426200000.0
2009-06-04 14:16:00,156.885,156.94,156.63,156.735,397400000.0
2009-06-04 14:17:00,156.73,156.845,156.675,156.695,278000000.0
2009-06-04 14:18:00,156.705,156.73,156.57,156.57,412600000.0
2009-06-04 14:19:00,156.575,156.785,156.575,156.71,338200000.0
2009-06-04 14:20:00,156.705,156.755,156.63,156.74,465200000.0
2009-06-04 14:21:00,156.73,156.76,156.65,156.715,360200000.0
2009-06-04 14:22:00,156.71,156.755,156.685,156.745,278800000.0
2009-06-04 14:23:00,156.745,156.795,156.69,156.69,276200000.0
2009-06-04 14:24:00,156.685,156.82,156.63,156.785,334400000.0
2009-06-04 14:25:00,156.78,156.84,156.725,156.77,383000000.0
2009-06-04 14:26:00,156.77,156.875,156.77,156.845,358800000.0
2009-06-04 14:27:00,156.85,156.85,156.755,156.77,348200000.0
2009-06-04 14:28:00,156.77,156.825,156.725,156.795,299400000.0
2009-06-04 14:29:00,156.795,156.815,156.655,156.78,294600000.0
2009-06-04 14:30:00,156.78,156.975,156.715,156.925,372600000.0
2009-06-04 14:31:00,156.925,156.97,156.86,156.945,205400000.0
2009-06-04 14:32:00,156.945,156.96,156.805,156.87,380800000.0
2009-06-04 14:33:00,156.87,156.905,156.825,156.88,361400000.0
2009-06-04 14:34:00,156.89,156.89,156.815,156.865,311800000.0
2009-06-04 14:35:00,156.875,156.9,156.85,156.86,410600000.0
2009-06-04 14:36:00,156.855,156.89,156.825,156.85,409200000.0
2009-06-04 14:37:00,156.865,156.875,156.79,156.79,349800000.0
2009-06-04 14:38:00,156.795,156.84,156.765,156.84,303000000.0
2009-06-04 14:39:00,156.84,156.84,156.65,156.665,389200000.0
2009-06-04 14:40:00,156.665,156.735,156.59,156.635,268400000.0
2009-06-04 14:41:00,156.63,156.695,156.565,156.625,421200000.0
2009-06-04 14:42:00,156.625,156.645,156.445,156.635,396200000.0
2009-06-04 14:43:00,156.625,156.72,156.615,156.69,309200000.0
2009-06-04 14:44:00,156.695,156.755,156.62,156.74,388200000.0
2009-06-04 14:45:00,156.735,156.735,156.535,156.625,328200000.0
2009-06-04 14:46:00,156.625,156.63,156.565,156.605,359200000.0
2009-06-04 14:47:00,156.605,156.8,156.575,156.77,419400000.0
2009-06-04 14:48:00,156.77,156.78,156.63,156.71,325800000.0
2009-06-04 14:49:00,156.71,156.785,156.63,156.665,356200000.0
2009-06-04 14:50:00,156.655,156.74,156.575,156.74,321000000.0
2009-06-04 14:51:00,156.75,156.795,156.68,156.795,324400000.0
2009-06-04 14:52:00,156.79,156.87,156.78,156.845,416200000.0
2009-06-04 14:53:00,156.845,156.845,156.66,156.725,499200000.0
2009-06-04 14:54:00,156.725,156.94,156.725,156.88,423800000.0
2009-06-04 14:55:00,156.895,156.93,156.835,156.885,397400000.0
2009-06-04 14:56:00,156.885,157.085,156.885,157.005,432800000.0
2009-06-04 14:57:00,157.015,157.125,157.005,157.075,399000000.0
2009-06-04 14:58:00,157.065,157.065,156.975,157.035,430000000.0
2009-06-04 14:59:00,157.035,157.105,156.955,157.025,382400000.0
2009-06-04 15:00:00,157.025,157.12,157.015,157.115,369200000.0
2009-06-04 15:01:00,157.115,157.13,157.035,157.11,367400000.0
2009-06-04 15:02:00,157.1,157.11,157.05,157.065,348400000.0
2009-06-04 15:03:00,157.065,157.065,156.97,156.99,297000000.0
2009-06-04 15:04:00,156.975,156.985,156.87,156.88,372600000.0
2009-06-04 15:05:00,156.89,157.1,156.88,157.095,424200000.0
2009-06-04 15:06:00,157.095,157.195,157.075,157.12,391600000.0
2009-06-04 15:07:00,157.12,157.14,157.03,157.035,509600000.0
2009-06-04 15:08:00,157.04,157.14,156.955,157.14,344200000.0
2009-06-04 15:09:00,157.135,157.2,157.095,157.12,411800000.0
2009-06-04 15:10:00,157.12,157.13,157.07,157.09,303800000.0
2009-06-04 15:11:00,157.09,157.1,156.845,156.85,336400000.0
2009-06-04 15:12:00,156.845,156.89,156.79,156.82,287000000.0
2009-06-04 15:13:00,156.815,156.825,156.71,156.71,286800000.0
2009-06-04 15:14:00,156.7,156.755,156.635,156.71,324200000.0
2009-06-04 15:15:00,156.715,156.73,156.615,156.69,412200000.0
2009-06-04 15:16:00,156.7,156.745,156.62,156.72,263800000.0
2009-06-04 15:17:00,156.725,156.745,156.52,156.525,286000000.0
2009-06-04 15:18:00,156.52,156.565,156.4,156.435,332400000.0
2009-06-04 15:19:00,156.44,156.45,156.285,156.335,354000000.0
2009-06-04 15:20:00,156.3,156.305,156.015,156.03,299400000.0
2009-06-04 15:21:00,156.04,156.185,156.04,156.09,465900000.0
2009-06-04 15:22:00,156.08,156.135,156.015,156.105,275600000.0
2009-06-04 15:23:00,156.1,156.265,156.095,156.25,443200000.0
2009-06-04 15:24:00,156.25,156.25,156.14,156.15,205600000.0
2009-06-04 15:25:00,156.155,156.165,155.98,156.03,345800000.0
2009-06-04 15:26:00,156.02,156.215,156.01,156.205,476500000.0
2009-06-04 15:27:00,156.21,156.225,156.11,156.13,594600000.0
2009-06-04 15:28:00,156.125,156.205,156.12,156.18,516400000.0
2009-06-04 15:29:00,156.175,156.205,156.12,156.17,493400000.0
2009-06-04 15:30:00,156.185,156.215,156.13,156.14,378800000.0
2009-06-04 15:31:00,156.14,156.14,155.96,155.965,413500000.0
2009-06-04 15:32:00,155.96,156.075,155.955,156.045,487400000.0
2009-06-04 15:33:00,156.045,156.055,156.005,156.01,213300000.0
2009-06-04 15:34:00,156.01,156.125,156.01,156.1,553200000.0
2009-06-04 15:35:00,156.095,156.225,156.095,156.155,398600000.0
2009-06-04 15:36:00,156.155,156.19,156.125,156.155,328200000.0
2009-06-04 15:37:00,156.16,156.245,156.15,156.19,468800000.0
2009-06-04 15:38:00,156.195,156.245,156.12,156.22,413000000.0
2009-06-04 15:39:00,156.22,156.245,156.175,156.205,490600000.0
2009-06-04 15:40:00,156.205,156.335,156.195,156.265,316800000.0
2009-06-04 15:41:00,156.27,156.295,156.205,156.23,324400000.0
2009-06-04 15:42:00,156.24,156.265,156.22,156.22,371000000.0
2009-06-04 15:43:00,156.225,156.23,156.14,156.15,547400000.0
2009-06-04 15:44:00,156.155,156.21,156.11,156.11,401600000.0
2009-06-04 15:45:00,156.1,156.245,156.1,156.24,435400000.0
2009-06-04 15:46:00,156.24,156.25,156.13,156.135,346000000.0
2009-06-04 15:47:00,156.135,156.245,156.12,156.16,512600000.0
2009-06-04 15:48:00,156.15,156.19,156.11,156.165,385800000.0
2009-06-04 15:49:00,156.16,156.16,156.04,156.04,365800000.0
2009-06-04 15:50:00,156.035,156.035,155.92,155.945,458500000.0
2009-06-04 15:51:00,155.95,156.005,155.93,155.95,451000000.0
2009-06-04 15:52:00,155.94,155.94,155.85,155.93,350600000.0
2009-06-04 15:53:00,155.93,155.975,155.89,155.96,464800000.0
2009-06-04 15:54:00,155.96,155.96,155.865,155.935,256600000.0
2009-06-04 15:55:00,155.955,155.985,155.87,155.89,334000000.0
2009-06-04 15:56:00,155.895,155.905,155.86,155.87,312600000.0
2009-06-04 15:57:00,155.865,155.95,155.86,155.91,380400000.0
2009-06-04 15:58:00,155.92,155.995,155.91,155.97,239800000.0
2009-06-04 15:59:00,155.96,156.175,155.945,156.075,283800000.0
2009-06-04 16:00:00,156.075,156.075,155.955,156.0,277200000.0
2009-06-04 16:01:00,155.995,156.155,155.995,156.09,347600000.0
2009-06-04 16:02:00,156.095,156.195,156.095,156.195,221200000.0
2009-06-04 16:03:00,156.19,156.26,156.17,156.18,404600000.0
2009-06-04 16:04:00,156.17,156.175,156.1,156.115,416600000.0
2009-06-04 16:05:00,156.115,156.135,156.07,156.105,516200000.0
2009-06-04 16:06:00,156.1,156.1,155.955,155.98,308600000.0
2009-06-04 16:07:00,155.97,155.985,155.895,155.92,241000000.0
2009-06-04 16:08:00,155.92,155.965,155.875,155.95,330800000.0
2009-06-04 16:09:00,155.955,155.96,155.82,155.925,326400000.0
2009-06-04 16:10:00,155.885,155.885,155.825,155.86,273800000.0
2009-06-04 16:11:00,155.86,155.875,155.725,155.775,247200000.0
2009-06-04 16:12:00,155.775,155.79,155.69,155.735,277200000.0
2009-06-04 16:13:00,155.735,155.755,155.685,155.69,418600000.0
2009-06-04 16:14:00,155.7,155.74,155.685,155.695,369800000.0
2009-06-04 16:15:00,155.695,155.725,155.635,155.725,475800000.0
2009-06-04 16:16:00,155.72,155.72,155.63,155.65,502200000.0
2009-06-04 16:17:00,155.65,155.68,155.605,155.61,400200000.0
2009-06-04 16:18:00,155.605,155.63,155.535,155.605,335400000.0
2009-06-04 16:19:00,155.615,155.63,155.57,155.615,343200000.0
2009-06-04 16:20:00,155.615,155.665,155.595,155.62,275800000.0
2009-06-04 16:21:00,155.625,155.625,155.51,155.535,312000000.0
2009-06-04 16:22:00,155.54,155.665,155.525,155.525,417200000.0
2009-06-04 16:23:00,155.515,155.62,155.495,155.615,357000000.0
2009-06-04 16:24:00,155.595,155.7,155.555,155.7,485000000.0
2009-06-04 16:25:00,155.69,155.785,155.67,155.735,435000000.0
2009-06-04 16:26:00,155.735,155.81,155.72,155.81,450400000.0
2009-06-04 16:27:00,155.8,155.875,155.75,155.825,402800000.0
2009-06-04 16:28:00,155.79,155.935,155.775,155.905,511600000.0
2009-06-04 16:29:00,155.905,155.935,155.865,155.935,508300000.0
2009-06-04 16:30:00,155.945,155.96,155.885,155.905,445400000.0
2009-06-04 16:31:00,155.91,155.965,155.885,155.885,532400000.0
2009-06-04 16:32:00,155.885,155.895,155.825,155.825,427200000.0
2009-06-04 16:33:00,155.825,155.86,155.82,155.86,415600000.0
2009-06-04 16:34:00,155.86,155.93,155.84,155.92,350400000.0
2009-06-04 16:35:00,155.925,155.985,155.895,155.965,470200000.0
2009-06-04 16:36:00,155.965,155.985,155.935,155.935,415600000.0
2009-06-04 16:37:00,155.91,155.93,155.885,155.92,349400000.0
2009-06-04 16:38:00,155.925,155.965,155.91,155.92,287200000.0
2009-06-04 16:39:00,155.92,156.02,155.915,155.995,387000000.0
2009-06-04 16:40:00,155.99,156.005,155.945,155.945,265000000.0
2009-06-04 16:41:00,155.945,155.98,155.945,155.96,240600000.0
2009-06-04 16:42:00,155.955,155.955,155.915,155.945,248400000.0
2009-06-04 16:43:00,155.945,155.945,155.88,155.93,141000000.0
2009-06-04 16:44:00,155.93,156.015,155.915,155.985,306100000.0
2009-06-04 16:45:00,155.98,156.075,155.975,156.015,419400000.0
2009-06-04 16:46:00,156.015,156.015,155.93,155.95,282800000.0
2009-06-04 16:47:00,155.95,156.005,155.945,156.005,249600000.0
2009-06-04 16:48:00,156.005,156.095,156.0,156.055,353200000.0
2009-06-04 16:49:00,156.06,156.125,156.055,156.115,354200000.0
2009-06-04 16:50:00,156.105,156.325,156.105,156.325,345400000.0
2009-06-04 16:51:00,156.32,156.435,156.28,156.43,332600000.0
2009-06-04 16:52:00,156.44,156.44,156.345,156.35,418000000.0
2009-06-04 16:53:00,156.35,156.355,156.265,156.265,334000000.0
2009-06-04 16:54:00,156.27,156.31,156.15,156.185,435800000.0
2009-06-04 16:55:00,156.2,156.325,156.2,156.275,454600000.0
2009-06-04 16:56:00,156.265,156.31,156.225,156.295,520000000.0
2009-06-04 16:57:00,156.295,156.39,156.24,156.285,502600000.0
2009-06-04 16:58:00,156.29,156.355,156.235,156.25,466500000.0
2009-06-04 16:59:00,156.245,156.27,156.13,156.155,407500000.0
2009-06-04 17:00:00,156.165,156.25,156.12,156.22,364600000.0
2009-06-04 17:01:00,156.215,156.28,156.205,156.265,312400000.0
2009-06-04 17:02:00,156.265,156.32,156.22,156.295,351200000.0
2009-06-04 17:03:00,156.28,156.395,156.235,156.345,464000000.0
2009-06-04 17:04:00,156.345,156.35,156.285,156.29,320000000.0
2009-06-04 17:05:00,156.295,156.33,156.28,156.29,383200000.0
2009-06-04 17:06:00,156.29,156.29,156.19,156.235,339600000.0
2009-06-04 17:07:00,156.225,156.275,156.225,156.235,185000000.0
2009-06-04 17:08:00,156.235,156.275,156.23,156.255,293200000.0
2009-06-04 17:09:00,156.255,156.32,156.245,156.315,313800000.0
2009-06-04 17:10:00,156.325,156.375,156.31,156.34,373600000.0
2009-06-04 17:11:00,156.34,156.355,156.275,156.28,322400000.0
2009-06-04 17:12:00,156.28,156.29,156.26,156.27,449800000.0
2009-06-04 17:13:00,156.29,156.36,156.28,156.295,288200000.0
2009-06-04 17:14:00,156.3,156.3,156.24,156.27,239000000.0
2009-06-04 17:15:00,156.27,156.39,156.25,156.385,409400000.0
2009-06-04 17:16:00,156.385,156.42,156.365,156.385,464400000.0
2009-06-04 17:17:00,156.385,156.425,156.33,156.375,335800000.0
2009-06-04 17:18:00,156.375,156.465,156.355,156.43,489000000.0
2009-06-04 17:19:00,156.425,156.48,156.38,156.39,418800000.0
2009-06-04 17:20:00,156.405,156.445,156.32,156.365,466800000.0
2009-06-04 17:21:00,156.365,156.45,156.355,156.385,537000000.0
2009-06-04 17:22:00,156.395,156.415,156.335,156.37,372400000.0
2009-06-04 17:23:00,156.37,156.42,156.33,156.42,353200000.0
2009-06-04 17:24:00,156.42,156.48,156.42,156.46,294400000.0
2009-06-04 17:25:00,156.455,156.52,156.425,156.455,359600000.0
2009-06-04 17:26:00,156.45,156.45,156.37,156.38,252000000.0
2009-06-04 17:27:00,156.38,156.46,156.375,156.44,304000000.0
2009-06-04 17:28:00,156.45,156.465,156.375,156.38,506400000.0
2009-06-04 17:29:00,156.375,156.47,156.365,156.395,453800000.0
2009-06-04 17:30:00,156.405,156.405,156.31,156.335,507400000.0
2009-06-04 17:31:00,156.335,156.345,156.265,156.265,385400000.0
2009-06-04 17:32:00,156.265,156.34,156.265,156.325,304400000.0
2009-06-04 17:33:00,156.325,156.385,156.31,156.36,348800000.0
2009-06-04 17:34:00,156.355,156.365,156.3,156.365,333800000.0
2009-06-04 17:35:00,156.37,156.37,156.225,156.23,231800000.0
2009-06-04 17:36:00,156.225,156.25,156.19,156.25,266600000.0
2009-06-04 17:37:00,156.25,156.29,156.215,156.225,334000000.0
2009-06-04 17:38:00,156.225,156.295,156.17,156.245,429000000.0
2009-06-04 17:39:00,156.245,156.31,156.2,156.275,319400000.0
2009-06-04 17:40:00,156.305,156.31,156.24,156.25,279600000.0
2009-06-04 17:41:00,156.25,156.26,156.22,156.25,238200000.0
2009-06-04 17:42:00,156.25,156.315,156.245,156.315,232000000.0
2009-06-04 17:43:00,156.315,156.315,156.215,156.285,290400000.0
2009-06-04 17:44:00,156.285,156.285,156.24,156.26,327400000.0
2009-06-04 17:45:00,156.255,156.255,156.16,156.16,294800000.0
2009-06-04 17:46:00,156.135,156.135,156.07,156.075,448000000.0
2009-06-04 17:47:00,156.08,156.13,156.065,156.11,334000000.0
2009-06-04 17:48:00,156.105,156.12,156.08,156.11,332600000.0
2009-06-04 17:49:00,156.12,156.175,156.1,156.155,401000000.0
2009-06-04 17:50:00,156.155,156.16,156.075,156.145,289000000.0
2009-06-04 17:51:00,156.145,156.155,156.03,156.065,249400000.0
2009-06-04 17:52:00,156.065,156.07,155.995,156.03,221400000.0
2009-06-04 17:53:00,156.03,156.03,155.915,155.915,408400000.0
2009-06-04 17:54:00,155.92,155.93,155.84,155.88,362200000.0
2009-06-04 17:55:00,155.87,155.93,155.87,155.915,370600000.0
2009-06-04 17:56:00,155.915,155.945,155.88,155.925,283000000.0
2009-06-04 17:57:00,155.91,155.915,155.81,155.91,456800000.0
2009-06-04 17:58:00,155.9,155.9,155.835,155.865,329600000.0
2009-06-04 17:59:00,155.865,155.88,155.81,155.84,421000000.0
2009-06-04 18:00:00,155.835,155.855,155.79,155.8,406000000.0
2009-06-04 18:01:00,155.8,155.815,155.705,155.71,325800000.0
2009-06-04 18:02:00,155.715,155.785,155.7,155.73,513400000.0
2009-06-04 18:03:00,155.73,155.75,155.625,155.675,338600000.0
2009-06-04 18:04:00,155.68,155.7,155.635,155.65,250600000.0
2009-06-04 18:05:00,155.635,155.65,155.58,155.585,266400000.0
2009-06-04 18:06:00,155.57,155.58,155.47,155.485,446200000.0
2009-06-04 18:07:00,155.485,155.505,155.475,155.485,191600000.0
2009-06-04 18:08:00,155.49,155.565,155.49,155.565,155200000.0
2009-06-04 18:09:00,155.565,155.67,155.565,155.665,262400000.0
2009-06-04 18:10:00,155.67,155.675,155.595,155.655,512600000.0
2009-06-04 18:11:00,155.66,155.73,155.645,155.725,347800000.0
2009-06-04 18:12:00,155.725,155.75,155.7,155.725,284600000.0
2009-06-04 18:13:00,155.725,155.73,155.65,155.685,362600000.0
2009-06-04 18:14:00,155.685,155.685,155.51,155.52,264000000.0
2009-06-04 18:15:00,155.515,155.54,155.45,155.51,278600000.0
2009-06-04 18:16:00,155.52,155.52,155.435,155.475,250400000.0
2009-06-04 18:17:00,155.475,155.49,155.385,155.4,285000000.0
2009-06-04 18:18:00,155.4,155.53,155.37,155.53,283000000.0
2009-06-04 18:19:00,155.53,155.53,155.47,155.51,378200000.0
2009-06-04 18:20:00,155.51,155.54,155.505,155.525,162800000.0
2009-06-04 18:21:00,155.54,155.55,155.425,155.44,313200000.0
2009-06-04 18:22:00,155.445,155.485,155.435,155.475,249400000.0
2009-06-04 18:23:00,155.475,155.61,155.43,155.61,204000000.0
2009-06-04 18:24:00,155.625,155.625,155.515,155.515,325200000.0
2009-06-04 18:25:00,155.525,155.535,155.355,155.45,361800000.0
2009-06-04 18:26:00,155.46,155.52,155.425,155.51,311000000.0
2009-06-04 18:27:00,155.515,155.58,155.5,155.52,268200000.0
2009-06-04 18:28:00,155.52,155.56,155.49,155.495,422800000.0
2009-06-04 18:29:00,155.495,155.505,155.325,155.45,400400000.0
2009-06-04 18:30:00,155.455,155.465,155.28,155.28,410800000.0
2009-06-04 18:31:00,155.28,155.32,155.195,155.24,447200000.0
2009-06-04 18:32:00,155.23,155.285,155.22,155.235,327400000.0
2009-06-04 18:33:00,155.225,155.32,155.225,155.305,343600000.0
2009-06-04 18:34:00,155.32,155.41,155.315,155.375,424000000.0
2009-06-04 18:35:00,155.385,155.53,155.385,155.525,404800000.0
2009-06-04 18:36:00,155.52,155.615,155.52,155.605,363600000.0
2009-06-04 18:37:00,155.585,155.66,155.585,155.615,384600000.0
2009-06-04 18:38:00,155.62,155.675,155.62,155.655,402600000.0
2009-06-04 18:39:00,155.65,155.73,155.615,155.715,517800000.0
2009-06-04 18:40:00,155.725,155.84,155.725,155.835,454800000.0
2009-06-04 18:41:00,155.835,155.9,155.81,155.82,424400000.0
2009-06-04 18:42:00,155.81,155.865,155.8,155.84,523600000.0
2009-06-04 18:43:00,155.84,155.87,155.83,155.86,428800000.0
2009-06-04 18:44:00,155.86,155.91,155.835,155.835,256400000.0
2009-06-04 18:45:00,155.835,155.885,155.765,155.78,352600000.0
2009-06-04 18:46:00,155.78,155.795,155.735,155.745,301800000.0
2009-06-04 18:47:00,155.745,155.795,155.705,155.74,257400000.0
2009-06-04 18:48:00,155.74,155.785,155.72,155.725,275400000.0
2009-06-04 18:49:00,155.725,155.75,155.645,155.655,185600000.0
2009-06-04 18:50:00,155.66,155.675,155.62,155.66,241000000.0
2009-06-04 18:51:00,155.66,155.705,155.635,155.69,292400000.0
2009-06-04 18:52:00,155.69,155.715,155.66,155.68,282600000.0
2009-06-04 18:53:00,155.68,155.69,155.605,155.64,198600000.0
2009-06-04 18:54:00,155.635,155.635,155.53,155.575,281200000.0
2009-06-04 18:55:00,155.585,155.585,155.465,155.49,253800000.0
2009-06-04 18:56:00,155.49,155.51,155.35,155.37,338600000.0
2009-06-04 18:57:00,155.37,155.435,155.36,155.435,394600000.0
2009-06-04 18:58:00,155.44,155.555,155.42,155.555,272800000.0
2009-06-04 18:59:00,155.545,155.59,155.53,155.575,124600000.0
2009-06-04 19:00:00,155.59,155.595,155.555,155.565,288000000.0
2009-06-04 19:01:00,155.575,155.625,155.54,155.605,302200000.0
2009-06-04 19:02:00,155.595,155.635,155.58,155.61,263000000.0
2009-06-04 19:03:00,155.61,155.67,155.61,155.635,268600000.0
2009-06-04 19:04:00,155.63,155.655,155.62,155.655,80400000.0
2009-06-04 19:05:00,155.655,155.675,155.635,155.645,75000000.0
2009-06-04 19:06:00,155.66,155.685,155.65,155.685,89600000.0
2009-06-04 19:07:00,155.68,155.69,155.66,155.66,91200000.0
2009-06-04 19:08:00,155.66,155.685,155.64,155.68,139600000.0
2009-06-04 19:09:00,155.68,155.7,155.675,155.69,106200000.0
2009-06-04 19:10:00,155.695,155.76,155.665,155.74,206000000.0
2009-06-04 19:11:00,155.74,155.775,155.74,155.765,100400000.0
2009-06-04 19:12:00,155.755,155.815,155.75,155.815,309600000.0
2009-06-04 19:13:00,155.815,155.85,155.785,155.79,155600000.0
2009-06-04 19:14:00,155.79,155.855,155.79,155.85,84200000.0
2009-06-04 19:15:00,155.85,155.99,155.845,155.94,174000000.0
2009-06-04 19:16:00,155.945,156.005,155.945,155.97,250000000.0
2009-06-04 19:17:00,155.975,156.0,155.94,155.995,205200000.0
2009-06-04 19:18:00,155.99,155.995,155.96,155.995,72000000.0
2009-06-04 19:19:00,156.0,156.005,155.96,156.005,183000000.0
2009-06-04 19:20:00,156.005,156.065,155.985,156.04,420400000.0
2009-06-04 19:21:00,156.035,156.09,156.035,156.06,394000000.0
2009-06-04 19:22:00,156.06,156.075,156.01,156.03,262800000.0
2009-06-04 19:23:00,156.03,156.06,156.02,156.045,194600000.0
2009-06-04 19:24:00,156.05,156.095,156.03,156.075,422200000.0
2009-06-04 19:25:00,156.075,156.095,156.065,156.09,261200000.0
2009-06-04 19:26:00,156.095,156.115,156.085,156.085,105400000.0
2009-06-04 19:27:00,156.1,156.14,156.095,156.14,311000000.0
2009-06-04 19:28:00,156.14,156.21,156.13,156.18,452200000.0
2009-06-04 19:29:00,156.175,156.175,156.145,156.16,291600000.0
2009-06-04 19:30:00,156.165,156.17,156.145,156.16,96400000.0
2009-06-04 19:31:00,156.155,156.195,156.155,156.17,201000000.0
2009-06-04 19:32:00,156.17,156.175,156.145,156.165,180600000.0
2009-06-04 19:33:00,156.165,156.245,156.145,156.245,317600000.0
2009-06-04 19:34:00,156.24,156.33,156.24,156.33,430000000.0
2009-06-04 19:35:00,156.32,156.33,156.3,156.31,325400000.0
2009-06-04 19:36:00,156.315,156.335,156.28,156.295,373200000.0
2009-06-04 19:37:00,156.295,156.345,156.29,156.3,258600000.0
2009-06-04 19:38:00,156.3,156.33,156.295,156.315,231200000.0
2009-06-04 19:39:00,156.325,156.435,156.325,156.42,362600000.0
2009-06-04 19:40:00,156.42,156.435,156.395,156.405,203200000.0
2009-06-04 19:41:00,156.405,156.405,156.34,156.355,213000000.0
2009-06-04 19:42:00,156.355,156.375,156.245,156.26,407600000.0
2009-06-04 19:43:00,156.25,156.25,156.23,156.24,206000000.0
2009-06-04 19:44:00,156.24,156.24,156.18,156.18,190200000.0
2009-06-04 19:45:00,156.18,156.185,156.125,156.16,217000000.0
2009-06-04 19:46:00,156.135,156.185,156.135,156.175,137400000.0
2009-06-04 19:47:00,156.175,156.25,156.16,156.205,224400000.0
2009-06-04 19:48:00,156.2,156.335,156.2,156.335,215800000.0
2009-06-04 19:49:00,156.315,156.345,156.31,156.33,340600000.0
2009-06-04 19:50:00,156.34,156.34,156.26,156.325,227900000.0
2009-06-04 19:51:00,156.33,156.365,156.33,156.36,197400000.0
2009-06-04 19:52:00,156.37,156.37,156.305,156.31,363400000.0
2009-06-04 19:53:00,156.315,156.315,156.275,156.28,190600000.0
2009-06-04 19:54:00,156.28,156.305,156.24,156.245,328000000.0
2009-06-04 19:55:00,156.245,156.255,156.2,156.2,332600000.0
2009-06-04 19:56:00,156.185,156.215,156.145,156.165,259200000.0
2009-06-04 19:57:00,156.175,156.21,156.16,156.205,122000000.0
2009-06-04 19:58:00,156.21,156.31,156.21,156.245,153000000.0
2009-06-04 19:59:00,156.24,156.29,156.23,156.255,160200000.0
2009-06-04 20:00:00,156.25,156.295,156.25,156.29,167000000.0
2009-06-04 20:01:00,156.29,156.32,156.285,156.31,137000000.0
2009-06-04 20:02:00,156.305,156.32,156.275,156.285,241400000.0
2009-06-04 20:03:00,156.285,156.34,156.26,156.31,272600000.0
2009-06-04 20:04:00,156.32,156.34,156.295,156.325,168800000.0
2009-06-04 20:05:00,156.32,156.36,156.3,156.36,248600000.0
2009-06-04 20:06:00,156.36,156.365,156.345,156.36,123400000.0
2009-06-04 20:07:00,156.38,156.405,156.335,156.34,291600000.0
2009-06-04 20:08:00,156.365,156.39,156.275,156.275,193800000.0
2009-06-04 20:09:00,156.275,156.38,156.275,156.345,131200000.0
2009-06-04 20:10:00,156.335,156.355,156.3,156.345,164200000.0
2009-06-04 20:11:00,156.34,156.385,156.335,156.38,247400000.0
2009-06-04 20:12:00,156.375,156.385,156.305,156.315,332400000.0
2009-06-04 20:13:00,156.33,156.355,156.295,156.3,240600000.0
2009-06-04 20:14:00,156.295,156.365,156.28,156.28,308200000.0
2009-06-04 20:15:00,156.295,156.365,156.295,156.365,175600000.0
2009-06-04 20:16:00,156.365,156.365,156.31,156.31,261200000.0
2009-06-04 20:17:00,156.32,156.345,156.295,156.295,201200000.0
2009-06-04 20:18:00,156.3,156.345,156.295,156.345,184800000.0
2009-06-04 20:19:00,156.345,156.365,156.33,156.36,156000000.0
2009-06-04 20:20:00,156.37,156.405,156.36,156.39,337000000.0
2009-06-04 20:21:00,156.39,156.46,156.39,156.45,194800000.0
2009-06-04 20:22:00,156.47,156.48,156.42,156.465,276800000.0
2009-06-04 20:23:00,156.46,156.5,156.455,156.49,140400000.0
2009-06-04 20:24:00,156.49,156.505,156.46,156.46,229200000.0
2009-06-04 20:25:00,156.47,156.525,156.455,156.52,289000000.0
2009-06-04 20:26:00,156.525,156.575,156.525,156.555,373800000.0
2009-06-04 20:27:00,156.545,156.565,156.525,156.53,269400000.0
2009-06-04 20:28:00,156.53,156.56,156.51,156.555,328400000.0
2009-06-04 20:29:00,156.55,156.595,156.48,156.5,263800000.0
2009-06-04 20:30:00,156.495,156.515,156.435,156.445,243200000.0
2009-06-04 20:31:00,156.445,156.455,156.415,156.43,200000000.0
2009-06-04 20:32:00,156.425,156.425,156.375,156.375,210000000.0
2009-06-04 20:33:00,156.37,156.45,156.37,156.41,272800000.0
2009-06-04 20:34:00,156.415,156.47,156.415,156.445,327600000.0
2009-06-04 20:35:00,156.445,156.455,156.385,156.39,196000000.0
2009-06-04 20:36:00,156.39,156.405,156.365,156.37,334600001.0
2009-06-04 20:37:00,156.375,156.385,156.35,156.355,253000000.0
2009-06-04 20:38:00,156.36,156.425,156.355,156.405,248400000.0
2009-06-04 20:39:00,156.405,156.42,156.39,156.415,203200000.0
2009-06-04 20:40:00,156.405,156.48,156.405,156.47,63200000.0
2009-06-04 20:41:00,156.47,156.47,156.385,156.395,118200000.0
2009-06-04 20:42:00,156.395,156.535,156.39,156.535,244000000.0
2009-06-04 20:43:00,156.535,156.545,156.52,156.54,405000000.0
2009-06-04 20:44:00,156.54,156.55,156.425,156.425,197600000.0
2009-06-04 20:45:00,156.44,156.495,156.425,156.49,200400000.0
2009-06-04 20:46:00,156.495,156.515,156.485,156.51,76400000.0
2009-06-04 20:47:00,156.505,156.555,156.505,156.55,252800000.0
2009-06-04 20:48:00,156.54,156.56,156.535,156.55,196000000.0
2009-06-04 20:49:00,156.545,156.555,156.54,156.55,175000000.0
2009-06-04 20:50:00,156.555,156.565,156.525,156.54,248600000.0
2009-06-04 20:51:00,156.535,156.6,156.535,156.58,232000000.0
2009-06-04 20:52:00,156.59,156.745,156.58,156.705,278600000.0
2009-06-04 20:53:00,156.71,156.735,156.625,156.725,224800000.0
2009-06-04 20:54:00,156.735,156.77,156.72,156.75,344400000.0
2009-06-04 20:55:00,156.75,156.775,156.75,156.775,127800000.0
2009-06-04 20:56:00,156.76,156.77,156.73,156.76,249600000.0
2009-06-04 20:57:00,156.76,156.805,156.755,156.78,278400000.0
2009-06-04 20:58:00,156.775,156.79,156.755,156.775,249600000.0
2009-06-04 20:59:00,156.785,156.855,156.775,156.855,274600000.0
2009-06-04 21:00:00,156.84,156.85,156.81,156.84,259200000.0
2009-06-04 21:01:00,156.83,156.84,156.79,156.825,535000001.0
2009-06-04 21:02:00,156.84,156.855,156.825,156.84,262400000.0
2009-06-04 21:03:00,156.845,156.845,156.81,156.815,227400000.0
2009-06-04 21:04:00,156.815,156.85,156.815,156.835,335800000.0
2009-06-04 21:05:00,156.84,156.86,156.805,156.81,318200000.0
2009-06-04 21:06:00,156.815,156.825,156.73,156.825,328000000.0
2009-06-04 21:07:00,156.82,156.845,156.75,156.75,336000000.0
2009-06-04 21:08:00,156.755,156.76,156.705,156.72,237000000.0
2009-06-04 21:09:00,156.7,156.725,156.65,156.655,228000000.0
2009-06-04 21:10:00,156.655,156.655,156.605,156.61,212600000.0
2009-06-04 21:11:00,156.605,156.7,156.595,156.695,361000000.0
2009-06-04 21:12:00,156.695,156.7,156.675,156.675,344600000.0
2009-06-04 21:13:00,156.675,156.695,156.67,156.69,132400000.0
2009-06-04 21:14:00,156.69,156.755,156.685,156.75,219400000.0
2009-06-04 21:15:00,156.73,156.76,156.695,156.705,286000000.0
2009-06-04 21:16:00,156.7,156.735,156.7,156.725,119800000.0
2009-06-04 21:17:00,156.72,156.735,156.715,156.715,86400000.0
2009-06-04 21:18:00,156.715,156.735,156.695,156.695,175800000.0
2009-06-04 21:19:00,156.695,156.695,156.645,156.645,349200000.0
2009-06-04 21:20:00,156.64,156.7,156.615,156.675,239400000.0
2009-06-04 21:21:00,156.675,156.69,156.675,156.675,317200000.0
2009-06-04 21:22:00,156.68,156.705,156.635,156.64,331000000.0
2009-06-04 21:23:00,156.63,156.675,156.605,156.675,103400000.0
2009-06-04 21:24:00,156.675,156.68,156.62,156.62,114400000.0
2009-06-04 21:25:00,156.63,156.71,156.62,156.675,139800000.0
2009-06-04 21:26:00,156.665,156.675,156.64,156.665,188800000.0
2009-06-04 21:27:00,156.665,156.665,156.655,156.66,8400000.0
2009-06-04 21:28:00,156.66,156.695,156.66,156.675,141000000.0
2009-06-04 21:29:00,156.67,156.695,156.655,156.66,53400000.0
2009-06-04 21:30:00,156.655,156.66,156.585,156.595,152000000.0
2009-06-04 21:31:00,156.595,156.6,156.55,156.56,193000000.0
2009-06-04 21:32:00,156.565,156.585,156.55,156.565,118200000.0
2009-06-04 21:33:00,156.565,156.58,156.495,156.56,294200000.0
2009-06-04 21:34:00,156.555,156.59,156.54,156.555,201000000.0
2009-06-04 21:35:00,156.495,156.53,156.48,156.525,293800000.0
2009-06-04 21:36:00,156.535,156.56,156.525,156.56,246400000.0
2009-06-04 21:37:00,156.555,156.56,156.55,156.56,210800000.0
2009-06-04 21:38:00,156.56,156.595,156.56,156.585,187400000.0
2009-06-04 21:39:00,156.585,156.6,156.585,156.6,93200000.0
2009-06-04 21:40:00,156.605,156.61,156.595,156.595,57200000.0
2009-06-04 21:41:00,156.59,156.62,156.59,156.61,120600000.0
2009-06-04 21:42:00,156.61,156.615,156.515,156.555,91600000.0
2009-06-04 21:43:00,156.55,156.56,156.495,156.5,109000000.0
2009-06-04 21:44:00,156.5,156.525,156.48,156.525,169400000.0
2009-06-04 21:45:00,156.525,156.55,156.48,156.49,281600000.0
2009-06-04 21:46:00,156.5,156.505,156.45,156.465,292400000.0
2009-06-04 21:47:00,156.465,156.51,156.46,156.51,48400000.0
2009-06-04 21:48:00,156.5,156.5,156.455,156.485,109600000.0
2009-06-04 21:49:00,156.485,156.485,156.455,156.455,81200000.0
2009-06-04 21:50:00,156.46,156.535,156.46,156.535,250600000.0
2009-06-04 21:51:00,156.52,156.57,156.515,156.555,218600000.0
2009-06-04 21:52:00,156.55,156.62,156.545,156.61,366600000.0
2009-06-04 21:53:00,156.61,156.7,156.61,156.68,375800000.0
2009-06-04 21:54:00,156.68,156.69,156.625,156.65,269200000.0
2009-06-04 21:55:00,156.65,156.66,156.575,156.625,333000000.0
2009-06-04 21:56:00,156.625,156.645,156.625,156.635,143200000.0
2009-06-04 21:57:00,156.645,156.645,156.625,156.635,31400000.0
2009-06-04 21:58:00,156.635,156.64,156.6,156.605,198600000.0
2009-06-04 21:59:00,156.605,156.65,156.58,156.58,225200000.0
2009-06-04 22:00:00,156.58,156.66,156.58,156.63,116600000.0
2009-06-04 22:01:00,156.625,156.645,156.61,156.61,20400000.0
2009-06-04 22:02:00,156.61,156.625,156.6,156.625,34200000.0
2009-06-04 22:03:00,156.63,156.63,156.61,156.61,13600000.0
2009-06-04 22:04:00,156.6,156.635,156.595,156.6,86800000.0
2009-06-04 22:05:00,156.6,156.6,156.565,156.565,105200000.0
2009-06-04 22:06:00,156.565,156.57,156.515,156.52,126400000.0
2009-06-04 22:07:00,156.52,156.53,156.48,156.485,71200000.0
2009-06-04 22:08:00,156.485,156.55,156.485,156.545,79000000.0
2009-06-04 22:09:00,156.57,156.595,156.495,156.515,162000000.0
2009-06-04 22:10:00,156.515,156.555,156.51,156.555,116800000.0
2009-06-04 22:11:00,156.565,156.585,156.55,156.55,142200000.0
2009-06-04 22:12:00,156.565,156.605,156.565,156.605,30000000.0
2009-06-04 22:13:00,156.59,156.62,156.565,156.57,60400000.0
2009-06-04 22:14:00,156.57,156.57,156.545,156.55,70600000.0
2009-06-04 22:15:00,156.57,156.57,156.52,156.54,25800000.0
2009-06-04 22:16:00,156.54,156.565,156.535,156.55,19200000.0
2009-06-04 22:17:00,156.54,156.54,156.54,156.54,5600000.0
2009-06-04 22:18:00,156.52,156.535,156.51,156.515,150000000.0
2009-06-04 22:19:00,156.525,156.525,156.51,156.515,111600000.0
2009-06-04 22:20:00,156.52,156.52,156.475,156.48,53400000.0
2009-06-04 22:21:00,156.49,156.49,156.455,156.46,48000000.0
2009-06-04 22:22:00,156.46,156.46,156.45,156.45,35800000.0
2009-06-04 22:23:00,156.45,156.55,156.45,156.55,48600000.0
2009-06-04 22:24:00,156.545,156.565,156.49,156.565,140400000.0
2009-06-04 22:25:00,156.575,156.585,156.48,156.505,114200000.0
2009-06-04 22:26:00,156.52,156.57,156.5,156.57,116800000.0
2009-06-04 22:27:00,156.575,156.59,156.525,156.53,143200000.0
2009-06-04 22:28:00,156.525,156.54,156.485,156.515,223800000.0
2009-06-04 22:29:00,156.515,156.54,156.505,156.54,122200000.0
2009-06-04 22:30:00,156.54,156.54,156.485,156.495,140800000.0
2009-06-04 22:31:00,156.495,156.5,156.455,156.465,71000000.0
2009-06-04 22:32:00,156.47,156.5,156.47,156.49,52400000.0
2009-06-04 22:33:00,156.49,156.49,156.48,156.48,20000000.0
2009-06-04 22:34:00,156.485,156.495,156.48,156.48,106600000.0
2009-06-04 22:35:00,156.48,156.49,156.48,156.485,51800000.0
2009-06-04 22:36:00,156.485,156.485,156.485,156.485,33600000.0
2009-06-04 22:37:00,156.485,156.485,156.48,156.48,44000000.0
2009-06-04 22:38:00,156.465,156.475,156.425,156.435,106800000.0
2009-06-04 22:39:00,156.435,156.46,156.425,156.44,153600000.0
2009-06-04 22:40:00,156.44,156.44,156.395,156.435,117800000.0
2009-06-04 22:41:00,156.445,156.445,156.445,156.445,9600000.0
2009-06-04 22:42:00,156.45,156.485,156.435,156.44,71400000.0
2009-06-04 22:43:00,156.45,156.465,156.45,156.465,5800000.0
2009-06-04 22:44:00,156.465,156.465,156.445,156.445,24400000.0
2009-06-04 22:45:00,156.445,156.46,156.41,156.44,55200000.0
2009-06-04 22:46:00,156.445,156.45,156.43,156.435,75000000.0
2009-06-04 22:47:00,156.43,156.445,156.4,156.4,78800000.0
2009-06-04 22:48:00,156.41,156.42,156.41,156.41,25600000.0
2009-06-04 22:49:00,156.41,156.425,156.4,156.405,46200000.0
2009-06-04 22:50:00,156.41,156.415,156.4,156.405,27800000.0
2009-06-04 22:51:00,156.405,156.42,156.405,156.405,20200000.0
2009-06-04 22:52:00,156.41,156.415,156.365,156.365,80600000.0
2009-06-04 22:53:00,156.375,156.385,156.345,156.36,15600000.0
2009-06-04 22:54:00,156.36,156.38,156.34,156.38,46200000.0
2009-06-04 22:55:00,156.38,156.38,156.315,156.325,177400000.0
2009-06-04 22:56:00,156.315,156.315,156.26,156.275,123600000.0
2009-06-04 22:57:00,156.27,156.27,156.15,156.165,180000000.0
2009-06-04 22:58:00,156.17,156.22,156.16,156.22,219200000.0
2009-06-04 22:59:00,156.225,156.24,156.155,156.17,143400000.0
2009-06-04 23:00:00,156.165,156.215,156.14,156.14,40000000.0
2009-06-04 23:01:00,156.205,156.3,156.205,156.3,8400000.0
2009-06-04 23:02:00,156.3,156.375,156.295,156.315,20200000.0
2009-06-04 23:03:00,156.33,156.375,156.275,156.345,118000000.0
2009-06-04 23:04:00,156.345,156.37,156.345,156.37,30800000.0
2009-06-04 23:05:00,156.37,156.385,156.305,156.37,57600000.0
2009-06-04 23:06:00,156.32,156.355,156.26,156.315,40400000.0
2009-06-04 23:07:00,156.32,156.32,156.19,156.195,54200000.0
2009-06-04 23:08:00,156.205,156.3,156.205,156.3,30000000.0
2009-06-04 23:09:00,156.31,156.405,156.27,156.3,71000000.0
2009-06-04 23:10:00,156.31,156.32,156.25,156.25,74800000.0
2009-06-04 23:11:00,156.265,156.335,156.265,156.295,77400000.0
2009-06-04 23:12:00,156.29,156.32,156.22,156.235,93800000.0
2009-06-04 23:13:00,156.25,156.26,156.25,156.26,4200000.0
2009-06-04 23:14:00,156.255,156.31,156.255,156.3,56600000.0
2009-06-04 23:15:00,156.3,156.33,156.25,156.33,66000000.0
2009-06-04 23:16:00,156.345,156.38,156.315,156.355,14000000.0
2009-06-04 23:17:00,156.325,156.39,156.325,156.39,11600000.0
2009-06-04 23:18:00,156.35,156.445,156.3,156.335,61000000.0
2009-06-04 23:19:00,156.335,156.335,156.275,156.285,90600000.0
2009-06-04 23:20:00,156.285,156.285,156.19,156.2,21000000.0
2009-06-04 23:21:00,156.21,156.245,156.21,156.24,10400000.0
2009-06-04 23:22:00,156.25,156.325,156.2,156.29,24400000.0
2009-06-04 23:23:00,156.195,156.225,156.195,156.225,5200000.0
2009-06-04 23:24:00,156.225,156.29,156.22,156.24,23400000.0
2009-06-04 23:25:00,156.265,156.335,156.24,156.265,57000000.0
2009-06-04 23:26:00,156.265,156.265,156.18,156.225,23000000.0
2009-06-04 23:27:00,156.225,156.225,156.16,156.165,23200000.0
2009-06-04 23:28:00,156.165,156.165,156.15,156.16,7800000.0
2009-06-04 23:29:00,156.15,156.205,156.135,156.195,37400000.0
2009-06-04 23:30:00,156.19,156.205,156.17,156.2,17600000.0
2009-06-04 23:31:00,156.205,156.205,156.18,156.18,11000000.0
2009-06-04 23:32:00,156.17,156.17,156.135,156.135,50400000.0
2009-06-04 23:33:00,156.155,156.16,156.145,156.16,12800000.0
2009-06-04 23:34:00,156.175,156.175,156.165,156.165,4800000.0
2009-06-04 23:35:00,156.17,156.175,156.15,156.15,12800000.0
2009-06-04 23:36:00,156.15,156.165,156.125,156.16,12600000.0
2009-06-04 23:37:00,156.125,156.16,156.125,156.16,9400000.0
2009-06-04 23:38:00,156.17,156.19,156.17,156.185,30000000.0
2009-06-04 23:39:00,156.185,156.19,156.165,156.19,12800000.0
2009-06-04 23:40:00,156.19,156.205,156.185,156.19,8000000.0
2009-06-04 23:41:00,156.19,156.19,156.185,156.185,4800000.0
2009-06-04 23:42:00,156.175,156.2,156.175,156.185,9200000.0
2009-06-04 23:43:00,156.2,156.2,156.2,156.2,1600000.0
2009-06-04 23:44:00,156.21,156.24,156.19,156.19,33200000.0
2009-06-04 23:45:00,156.19,156.24,156.19,156.225,57000000.0
2009-06-04 23:46:00,156.17,156.195,156.14,156.18,20800000.0
2009-06-04 23:47:00,156.2,156.205,156.165,156.165,12000000.0
2009-06-04 23:48:00,156.16,156.16,156.095,156.1,24000000.0
2009-06-04 23:49:00,156.1,156.175,156.06,156.12,109000000.0
2009-06-04 23:50:00,156.115,156.13,156.105,156.105,12800000.0
2009-06-04 23:51:00,156.08,156.155,156.08,156.125,48000000.0
2009-06-04 23:52:00,156.125,156.255,155.975,155.985,125800000.0
2009-06-04 23:53:00,155.985,156.06,155.94,156.015,138600000.0
2009-06-04 23:54:00,156.025,156.07,155.94,155.94,138600000.0
2009-06-04 23:55:00,155.94,156.015,155.94,156.005,32200000.0
2009-06-04 23:56:00,156.005,156.075,155.995,156.005,26400000.0
2009-06-04 23:57:00,156.045,156.06,155.955,156.045,71200000.0
2009-06-04 23:58:00,155.985,155.985,155.97,155.975,83400000.0
2009-06-04 23:59:00,155.975,156.135,155.975,156.015,43200000.0
2009-06-05 00:00:00,156.02,156.065,155.995,156.035,31000000.0
2009-06-05 00:01:00,156.04,156.04,156.04,156.04,3000000.0
2009-06-05 00:02:00,156.045,156.065,156.01,156.065,17600000.0
2009-06-05 00:03:00,156.065,156.065,156.04,156.065,6400000.0
2009-06-05 00:04:00,156.065,156.065,156.03,156.035,12800000.0
2009-06-05 00:05:00,156.035,156.06,156.025,156.035,15800000.0
2009-06-05 00:06:00,156.055,156.08,156.035,156.08,29400000.0
2009-06-05 00:07:00,156.075,156.09,156.025,156.085,59800000.0
2009-06-05 00:08:00,156.085,156.085,156.04,156.065,35400000.0
2009-06-05 00:09:00,156.04,156.04,156.04,156.04,3000000.0
2009-06-05 00:10:00,156.045,156.06,156.045,156.06,4600000.0
2009-06-05 00:11:00,156.04,156.045,156.04,156.045,16600000.0
2009-06-05 00:12:00,156.045,156.065,156.045,156.065,23600000.0
2009-06-05 00:13:00,156.085,156.09,156.055,156.065,14400000.0
2009-06-05 00:14:00,156.06,156.06,155.98,155.985,47800000.0
2009-06-05 00:15:00,155.985,156.04,155.97,155.975,51000000.0
2009-06-05 00:16:00,156.005,156.085,155.98,156.05,140600000.0
2009-06-05 00:17:00,156.05,156.065,156.04,156.04,20800000.0
2009-06-05 00:18:00,156.05,156.05,155.925,155.97,60400000.0
2009-06-05 00:19:00,155.945,155.945,155.945,155.945,1600000.0
2009-06-05 00:20:00,155.95,155.95,155.95,155.95,1600000.0
2009-06-05 00:21:00,155.925,155.95,155.925,155.95,66400000.0
2009-06-05 00:22:00,155.95,155.965,155.94,155.95,70400000.0
2009-06-05 00:23:00,155.95,155.95,155.935,155.935,4800000.0
2009-06-05 00:24:00,155.935,155.935,155.855,155.875,34800000.0
2009-06-05 00:25:00,155.86,155.895,155.69,155.725,162200000.0
2009-06-05 00:26:00,155.73,155.885,155.71,155.845,200400000.0
2009-06-05 00:27:00,155.85,155.9,155.84,155.885,60000000.0
2009-06-05 00:28:00,155.86,155.865,155.83,155.85,28400000.0
2009-06-05 00:29:00,155.865,155.905,155.85,155.875,58600000.0
2009-06-05 00:30:00,155.84,155.845,155.785,155.805,68600000.0
2009-06-05 00:31:00,155.83,155.835,155.805,155.83,24800000.0
2009-06-05 00:32:00,155.825,155.835,155.715,155.76,56400000.0
2009-06-05 00:33:00,155.77,155.85,155.77,155.805,14200000.0
2009-06-05 00:34:00,155.815,155.82,155.815,155.82,3200000.0
2009-06-05 00:35:00,155.815,155.845,155.815,155.83,31200000.0
2009-06-05 00:36:00,155.82,155.82,155.8,155.805,9400000.0
2009-06-05 00:37:00,155.8,155.805,155.725,155.725,37200000.0
2009-06-05 00:38:00,155.71,155.76,155.655,155.68,74000000.0
2009-06-05 00:39:00,155.695,155.705,155.66,155.665,25000000.0
2009-06-05 00:40:00,155.66,155.72,155.645,155.71,51600000.0
2009-06-05 00:41:00,155.72,155.73,155.69,155.71,47800000.0
2009-06-05 00:42:00,155.73,155.74,155.705,155.705,110000000.0
2009-06-05 00:43:00,155.705,155.71,155.645,155.66,84000000.0
2009-06-05 00:44:00,155.67,155.69,155.67,155.675,69600000.0
2009-06-05 00:45:00,155.675,155.7,155.675,155.7,41200000.0
2009-06-05 00:46:00,155.755,155.755,155.72,155.72,8000000.0
2009-06-05 00:47:00,155.71,155.72,155.68,155.695,32000000.0
2009-06-05 00:48:00,155.695,155.695,155.695,155.695,4600000.0
2009-06-05 00:49:00,155.695,155.755,155.695,155.725,77200000.0
2009-06-05 00:50:00,155.725,155.74,155.725,155.74,18000000.0
2009-06-05 00:51:00,155.745,155.8,155.745,155.8,68600000.0
2009-06-05 00:52:00,155.8,155.83,155.79,155.825,43600000.0
2009-06-05 00:53:00,155.83,155.83,155.82,155.82,9400000.0
2009-06-05 00:54:00,155.825,155.885,155.825,155.845,73400000.0
2009-06-05 00:55:00,155.845,155.845,155.77,155.79,145600000.0
2009-06-05 00:56:00,155.815,155.815,155.775,155.785,106000000.0
2009-06-05 00:57:00,155.785,155.805,155.765,155.805,71000000.0
2009-06-05 00:58:00,155.78,155.785,155.71,155.73,124400000.0
2009-06-05 00:59:00,155.73,155.775,155.665,155.695,66400000.0
2009-06-05 01:00:00,155.69,155.69,155.675,155.685,12200000.0
2009-06-05 01:01:00,155.695,155.72,155.685,155.72,56000000.0
2009-06-05 01:02:00,155.745,155.755,155.72,155.72,42800000.0
2009-06-05 01:03:00,155.755,155.82,155.725,155.74,109200000.0
2009-06-05 01:04:00,155.735,155.785,155.735,155.785,69800000.0
2009-06-05 01:05:00,155.765,155.795,155.695,155.78,30800000.0
2009-06-05 01:06:00,155.775,155.775,155.72,155.735,35200000.0
2009-06-05 01:07:00,155.74,155.78,155.74,155.74,47600000.0
2009-06-05 01:08:00,155.715,155.76,155.715,155.73,77800000.0
2009-06-05 01:09:00,155.745,155.745,155.71,155.735,70200000.0
2009-06-05 01:10:00,155.73,155.795,155.725,155.73,69200000.0
2009-06-05 01:11:00,155.73,155.745,155.73,155.745,4800000.0
2009-06-05 01:12:00,155.75,155.75,155.745,155.745,10800000.0
2009-06-05 01:13:00,155.755,155.765,155.755,155.76,10800000.0
2009-06-05 01:14:00,155.76,155.775,155.755,155.76,117800000.0
2009-06-05 01:15:00,155.775,155.785,155.745,155.78,79000000.0
2009-06-05 01:16:00,155.78,155.78,155.695,155.745,89600000.0
2009-06-05 01:17:00,155.74,155.745,155.715,155.72,43600000.0
2009-06-05 01:18:00,155.71,155.73,155.695,155.695,18400000.0
2009-06-05 01:19:00,155.695,155.695,155.69,155.69,8600000.0
2009-06-05 01:20:00,155.705,155.8,155.705,155.79,95200000.0
2009-06-05 01:21:00,155.79,155.81,155.75,155.76,81200000.0
2009-06-05 01:22:00,155.745,155.765,155.745,155.76,31400000.0
2009-06-05 01:23:00,155.76,155.77,155.76,155.76,18000000.0
2009-06-05 01:24:00,155.765,155.765,155.75,155.76,11400000.0
2009-06-05 01:25:00,155.775,155.79,155.76,155.775,72000000.0
2009-06-05 01:26:00,155.78,155.82,155.77,155.82,33800000.0
2009-06-05 01:27:00,155.82,155.84,155.81,155.83,79600000.0
2009-06-05 01:28:00,155.84,155.84,155.77,155.78,140000000.0
2009-06-05 01:29:00,155.79,155.79,155.725,155.725,75800000.0
2009-06-05 01:30:00,155.74,155.805,155.73,155.79,175400000.0
2009-06-05 01:31:00,155.79,155.82,155.785,155.8,257000000.0
2009-06-05 01:32:00,155.81,155.835,155.8,155.835,114400000.0
2009-06-05 01:33:00,155.835,155.835,155.82,155.835,12600000.0
2009-06-05 01:34:00,155.83,155.875,155.825,155.85,64000000.0
2009-06-05 01:35:00,155.85,155.875,155.815,155.83,133000000.0
2009-06-05 01:36:00,155.825,155.83,155.8,155.82,88800000.0
2009-06-05 01:37:00,155.82,155.885,155.81,155.85,193600000.0
2009-06-05 01:38:00,155.84,155.935,155.83,155.93,206400000.0
2009-06-05 01:39:00,155.935,155.965,155.93,155.96,47600000.0
2009-06-05 01:40:00,155.96,155.96,155.905,155.91,72000000.0
2009-06-05 01:41:00,155.91,155.91,155.815,155.845,47400000.0
2009-06-05 01:42:00,155.845,155.845,155.805,155.805,56600000.0
2009-06-05 01:43:00,155.81,155.81,155.81,155.81,4600000.0
2009-06-05 01:44:00,155.805,155.82,155.805,155.82,40600000.0
2009-06-05 01:45:00,155.835,155.86,155.835,155.86,24600000.0
2009-06-05 01:46:00,155.86,155.86,155.85,155.86,23400000.0
2009-06-05 01:47:00,155.86,155.87,155.85,155.855,87000000.0
2009-06-05 01:48:00,155.845,155.845,155.84,155.84,4200000.0
2009-06-05 01:49:00,155.83,155.835,155.83,155.83,28800000.0
2009-06-05 01:50:00,155.83,155.83,155.685,155.695,151400000.0
2009-06-05 01:51:00,155.7,155.78,155.695,155.775,101800000.0
2009-06-05 01:52:00,155.78,155.78,155.69,155.7,139800000.0
2009-06-05 01:53:00,155.72,155.76,155.675,155.68,202000000.0
2009-06-05 01:54:00,155.685,155.72,155.665,155.69,67200000.0
2009-06-05 01:55:00,155.69,155.705,155.68,155.68,36600000.0
2009-06-05 01:56:00,155.69,155.715,155.66,155.66,94000000.0
2009-06-05 01:57:00,155.685,155.685,155.645,155.665,45000000.0
2009-06-05 01:58:00,155.665,155.745,155.665,155.745,59600000.0
2009-06-05 01:59:00,155.74,155.74,155.705,155.705,50800000.0
2009-06-05 02:00:00,155.69,155.79,155.62,155.755,311000000.0
2009-06-05 02:01:00,155.755,155.755,155.7,155.745,136400000.0
2009-06-05 02:02:00,155.745,155.765,155.71,155.71,254800000.0
2009-06-05 02:03:00,155.72,155.75,155.71,155.745,76800000.0
2009-06-05 02:04:00,155.74,155.79,155.725,155.78,96000000.0
2009-06-05 02:05:00,155.78,155.78,155.75,155.75,90200000.0
2009-06-05 02:06:00,155.745,155.765,155.715,155.725,101200000.0
2009-06-05 02:07:00,155.735,155.79,155.735,155.745,48600000.0
2009-06-05 02:08:00,155.755,155.78,155.75,155.765,32800000.0
2009-06-05 02:09:00,155.765,155.81,155.765,155.775,108000000.0
2009-06-05 02:10:00,155.775,155.825,155.775,155.825,81600000.0
2009-06-05 02:11:00,155.825,155.825,155.79,155.8,41800000.0
2009-06-05 02:12:00,155.805,155.83,155.74,155.74,143200000.0
2009-06-05 02:13:00,155.74,155.775,155.725,155.775,134400000.0
2009-06-05 02:14:00,155.765,155.81,155.765,155.81,130800000.0
2009-06-05 02:15:00,155.81,155.84,155.76,155.8,325200000.0
2009-06-05 02:16:00,155.82,155.865,155.8,155.805,57800000.0
2009-06-05 02:17:00,155.78,155.785,155.75,155.76,157600000.0
2009-06-05 02:18:00,155.76,155.785,155.755,155.785,120200000.0
2009-06-05 02:19:00,155.785,155.835,155.78,155.83,138000000.0
2009-06-05 02:20:00,155.825,155.87,155.815,155.86,133600000.0
2009-06-05 02:21:00,155.835,155.85,155.825,155.85,58000000.0
2009-06-05 02:22:00,155.845,155.91,155.835,155.91,114600000.0
2009-06-05 02:23:00,155.91,156.0,155.9,155.985,235400000.0
2009-06-05 02:24:00,155.985,156.0,155.965,155.97,80200000.0
2009-06-05 02:25:00,155.97,156.005,155.94,155.97,121600000.0
2009-06-05 02:26:00,155.96,156.0,155.96,155.96,77200000.0
2009-06-05 02:27:00,155.97,156.005,155.95,155.995,115800000.0
2009-06-05 02:28:00,155.995,156.015,155.97,155.98,134200000.0
2009-06-05 02:29:00,155.98,156.015,155.975,156.015,128400000.0
2009-06-05 02:30:00,156.015,156.02,155.99,156.0,219800000.0
2009-06-05 02:31:00,156.01,156.035,155.9,155.94,251000000.0
2009-06-05 02:32:00,155.94,155.965,155.93,155.965,54400000.0
2009-06-05 02:33:00,155.955,155.975,155.905,155.94,339200000.0
2009-06-05 02:34:00,155.94,155.945,155.895,155.92,276000000.0
2009-06-05 02:35:00,155.91,155.955,155.875,155.95,154000000.0
2009-06-05 02:36:00,155.95,155.96,155.945,155.945,31200000.0
2009-06-05 02:37:00,155.945,155.985,155.92,155.925,143000000.0
2009-06-05 02:38:00,155.925,155.97,155.925,155.955,197200000.0
2009-06-05 02:39:00,155.955,155.97,155.955,155.97,58200000.0
2009-06-05 02:40:00,155.97,155.97,155.94,155.95,173200000.0
2009-06-05 02:41:00,155.95,155.965,155.945,155.96,96800000.0
2009-06-05 02:42:00,155.96,155.975,155.96,155.975,43400000.0
2009-06-05 02:43:00,155.98,156.02,155.965,155.97,232000000.0
2009-06-05 02:44:00,155.965,155.97,155.88,155.925,362400000.0
2009-06-05 02:45:00,155.915,155.92,155.865,155.895,180400000.0
2009-06-05 02:46:00,155.89,155.92,155.8,155.865,181200000.0
2009-06-05 02:47:00,155.865,155.89,155.825,155.88,119200000.0
2009-06-05 02:48:00,155.885,155.95,155.855,155.915,79000000.0
2009-06-05 02:49:00,155.895,155.945,155.895,155.895,73300000.0
2009-06-05 02:50:00,155.905,155.935,155.895,155.895,95000000.0
2009-06-05 02:51:00,155.9,155.915,155.88,155.9,119400000.0
2009-06-05 02:52:00,155.905,155.94,155.885,155.94,234200000.0
2009-06-05 02:53:00,155.955,155.96,155.905,155.92,125000000.0
2009-06-05 02:54:00,155.91,155.94,155.895,155.94,116100000.0
2009-06-05 02:55:00,155.915,155.935,155.89,155.89,231400000.0
2009-06-05 02:56:00,155.91,155.91,155.89,155.91,110400000.0
2009-06-05 02:57:00,155.91,155.91,155.885,155.9,147400000.0
2009-06-05 02:58:00,155.9,155.91,155.845,155.855,255800000.0
2009-06-05 02:59:00,155.87,155.895,155.84,155.87,223000000.0
2009-06-05 03:00:00,155.87,155.87,155.82,155.83,303600000.0
2009-06-05 03:01:00,155.83,155.855,155.815,155.825,181200000.0
2009-06-05 03:02:00,155.825,155.855,155.815,155.855,188800000.0
2009-06-05 03:03:00,155.855,155.9,155.835,155.88,166800000.0
2009-06-05 03:04:00,155.885,155.915,155.885,155.905,85200000.0
2009-06-05 03:05:00,155.905,155.94,155.895,155.92,176000000.0
2009-06-05 03:06:00,155.93,155.94,155.88,155.935,180000000.0
2009-06-05 03:07:00,155.935,155.955,155.84,155.94,270200000.0
2009-06-05 03:08:00,155.94,155.945,155.91,155.935,135200000.0
2009-06-05 03:09:00,155.94,155.945,155.91,155.915,114600000.0
2009-06-05 03:10:00,155.915,155.935,155.875,155.91,218200000.0
2009-06-05 03:11:00,155.915,155.93,155.9,155.915,153200000.0
2009-06-05 03:12:00,155.91,155.925,155.89,155.89,286400000.0
2009-06-05 03:13:00,155.885,155.895,155.875,155.895,135000000.0
2009-06-05 03:14:00,155.895,155.895,155.855,155.885,105600000.0
2009-06-05 03:15:00,155.88,155.885,155.865,155.88,61200000.0
2009-06-05 03:16:00,155.885,155.905,155.88,155.905,203800000.0
2009-06-05 03:17:00,155.9,155.935,155.9,155.925,231200000.0
2009-06-05 03:18:00,155.92,155.93,155.84,155.88,254800000.0
2009-06-05 03:19:00,155.88,155.89,155.84,155.84,164400000.0
2009-06-05 03:20:00,155.85,155.89,155.825,155.89,325800000.0
2009-06-05 03:21:00,155.89,155.905,155.84,155.865,346800000.0
2009-06-05 03:22:00,155.865,155.87,155.78,155.805,317600000.0
2009-06-05 03:23:00,155.82,155.875,155.82,155.875,113200000.0
2009-06-05 03:24:00,155.835,155.855,155.77,155.815,407600000.0
2009-06-05 03:25:00,155.83,155.845,155.765,155.8,114800000.0
2009-06-05 03:26:00,155.8,155.8,155.755,155.755,215600000.0
2009-06-05 03:27:00,155.77,155.775,155.745,155.745,244800000.0
2009-06-05 03:28:00,155.745,155.755,155.71,155.725,154400000.0
2009-06-05 03:29:00,155.755,155.76,155.71,155.735,104600000.0
2009-06-05 03:30:00,155.745,155.745,155.655,155.655,249600000.0
2009-06-05 03:31:00,155.67,155.675,155.65,155.67,176400000.0
2009-06-05 03:32:00,155.67,155.73,155.67,155.73,146000000.0
2009-06-05 03:33:00,155.74,155.775,155.74,155.765,109800000.0
2009-06-05 03:34:00,155.765,155.85,155.755,155.81,216800000.0
2009-06-05 03:35:00,155.82,155.87,155.805,155.815,275200000.0
2009-06-05 03:36:00,155.805,155.82,155.795,155.82,81600000.0
2009-06-05 03:37:00,155.845,155.905,155.84,155.88,321400000.0
2009-06-05 03:38:00,155.89,155.945,155.88,155.945,120800000.0
2009-06-05 03:39:00,155.945,155.945,155.905,155.94,120600000.0
2009-06-05 03:40:00,155.93,155.96,155.93,155.95,58200000.0
2009-06-05 03:41:00,155.95,155.975,155.91,155.94,246600000.0
2009-06-05 03:42:00,155.94,155.955,155.895,155.955,248800000.0
2009-06-05 03:43:00,155.955,156.02,155.955,155.995,145200000.0
2009-06-05 03:44:00,155.985,155.985,155.905,155.935,338200000.0
2009-06-05 03:45:00,155.94,155.945,155.9,155.915,241200000.0
2009-06-05 03:46:00,155.915,155.92,155.885,155.89,110200000.0
2009-06-05 03:47:00,155.905,155.965,155.895,155.96,103600000.0
2009-06-05 03:48:00,155.95,155.965,155.94,155.945,54600000.0
2009-06-05 03:49:00,155.945,155.96,155.94,155.945,32200000.0
2009-06-05 03:50:00,155.96,155.98,155.96,155.97,89600000.0
2009-06-05 03:51:00,155.97,155.99,155.93,155.965,286800000.0
2009-06-05 03:52:00,155.965,155.99,155.93,155.94,118200000.0
2009-06-05 03:53:00,155.94,155.94,155.895,155.915,124400000.0
2009-06-05 03:54:00,155.91,155.94,155.9,155.94,48800000.0
2009-06-05 03:55:00,155.95,155.95,155.91,155.93,69000000.0
2009-06-05 03:56:00,155.94,155.955,155.935,155.955,48200000.0
2009-06-05 03:57:00,155.935,155.955,155.93,155.94,28400000.0
2009-06-05 03:58:00,155.93,155.94,155.9,155.94,113600000.0
2009-06-05 03:59:00,155.955,155.975,155.91,155.955,86000000.0
2009-06-05 04:00:00,155.93,155.955,155.925,155.955,53800000.0
2009-06-05 04:01:00,155.955,155.975,155.955,155.975,42600000.0
2009-06-05 04:02:00,155.985,156.025,155.97,156.015,162000000.0
2009-06-05 04:03:00,156.015,156.025,155.975,155.995,77600000.0
2009-06-05 04:04:00,156.005,156.065,156.0,156.015,73200000.0
2009-06-05 04:05:00,156.015,156.075,156.01,156.055,77200000.0
2009-06-05 04:06:00,156.055,156.055,156.015,156.05,42200000.0
2009-06-05 04:07:00,156.05,156.055,156.005,156.055,97800000.0
2009-06-05 04:08:00,156.055,156.055,155.99,156.05,71300000.0
2009-06-05 04:09:00,156.035,156.055,155.995,155.995,70800000.0
2009-06-05 04:10:00,156.0,156.03,155.995,156.0,163400000.0
2009-06-05 04:11:00,156.0,156.045,155.995,156.025,203400000.0
2009-06-05 04:12:00,156.025,156.025,155.975,156.015,135200000.0
2009-06-05 04:13:00,156.015,156.045,155.995,156.045,41200000.0
2009-06-05 04:14:00,156.045,156.045,156.005,156.015,35600000.0
2009-06-05 04:15:00,156.035,156.035,155.995,156.03,50800000.0
2009-06-05 04:16:00,156.005,156.025,155.97,155.98,85000000.0
2009-06-05 04:17:00,155.995,156.04,155.995,156.03,151400000.0
2009-06-05 04:18:00,156.025,156.04,155.995,155.995,36600000.0
2009-06-05 04:19:00,155.995,156.015,155.975,156.0,77000000.0
2009-06-05 04:20:00,156.005,156.005,155.975,155.985,54400000.0
2009-06-05 04:21:00,155.99,156.0,155.985,155.99,84200000.0
2009-06-05 04:22:00,155.99,155.99,155.965,155.975,75800000.0
2009-06-05 04:23:00,155.975,155.985,155.97,155.975,33200000.0
2009-06-05 04:24:00,155.985,156.025,155.98,156.025,163600000.0
2009-06-05 04:25:00,156.03,156.04,155.98,156.035,120800000.0
2009-06-05 04:26:00,156.02,156.045,156.015,156.015,160400000.0
2009-06-05 04:27:00,156.02,156.025,156.0,156.005,46000000.0
2009-06-05 04:28:00,156.005,156.03,155.985,156.005,84000000.0
2009-06-05 04:29:00,156.01,156.02,155.995,156.0,204400000.0
2009-06-05 04:30:00,156.015,156.04,156.0,156.04,87400000.0
2009-06-05 04:31:00,156.04,156.05,156.04,156.04,51200000.0
2009-06-05 04:32:00,156.035,156.035,156.035,156.035,3000000.0
2009-06-05 04:33:00,156.04,156.06,156.04,156.04,75000000.0
2009-06-05 04:34:00,156.04,156.065,156.04,156.04,122600000.0
2009-06-05 04:35:00,156.04,156.055,156.015,156.045,286800000.0
2009-06-05 04:36:00,156.035,156.06,156.005,156.005,225800000.0
2009-06-05 04:37:00,156.015,156.05,156.015,156.05,47800000.0
2009-06-05 04:38:00,156.05,156.065,156.02,156.03,95600000.0
2009-06-05 04:39:00,156.03,156.045,156.03,156.045,109800000.0
2009-06-05 04:40:00,156.05,156.06,156.04,156.055,124000000.0
2009-06-05 04:41:00,156.05,156.125,156.05,156.11,250200000.0
2009-06-05 04:42:00,156.11,156.225,156.11,156.21,615600000.0
2009-06-05 04:43:00,156.215,156.235,156.18,156.18,352200000.0
2009-06-05 04:44:00,156.18,156.19,156.09,156.105,299400000.0
2009-06-05 04:45:00,156.115,156.195,156.095,156.175,336400000.0
2009-06-05 04:46:00,156.185,156.185,156.105,156.145,304600000.0
2009-06-05 04:47:00,156.145,156.15,156.105,156.11,388600000.0
2009-06-05 04:48:00,156.11,156.145,156.105,156.105,209800000.0
2009-06-05 04:49:00,156.11,156.16,156.11,156.15,151600000.0
2009-06-05 04:50:00,156.15,156.165,156.095,156.115,258200000.0
2009-06-05 04:51:00,156.1,156.1,156.065,156.08,226000000.0
2009-06-05 04:52:00,156.09,156.125,156.08,156.125,85800000.0
2009-06-05 04:53:00,156.125,156.135,156.07,156.09,268400000.0
2009-06-05 04:54:00,156.1,156.185,156.1,156.185,388200000.0
2009-06-05 04:55:00,156.185,156.215,156.185,156.215,89800000.0
2009-06-05 04:56:00,156.21,156.245,156.175,156.215,277800000.0
2009-06-05 04:57:00,156.215,156.24,156.12,156.145,239800000.0
2009-06-05 04:58:00,156.14,156.24,156.13,156.215,415800000.0
2009-06-05 04:59:00,156.19,156.205,156.135,156.165,101000000.0
2009-06-05 05:00:00,156.18,156.19,156.105,156.105,134800000.0
2009-06-05 05:01:00,156.1,156.17,156.1,156.16,65200000.0
2009-06-05 05:02:00,156.16,156.2,156.15,156.195,90000000.0
2009-06-05 05:03:00,156.19,156.23,156.175,156.185,228800000.0
2009-06-05 05:04:00,156.19,156.205,156.135,156.17,228000000.0
2009-06-05 05:05:00,156.18,156.225,156.155,156.185,217000000.0
2009-06-05 05:06:00,156.18,156.29,156.175,156.29,312800000.0
2009-06-05 05:07:00,156.29,156.3,156.265,156.29,324800000.0
2009-06-05 05:08:00,156.28,156.285,156.205,156.265,362600000.0
2009-06-05 05:09:00,156.27,156.275,156.235,156.255,206000000.0
2009-06-05 05:10:00,156.26,156.26,156.205,156.205,51000000.0
2009-06-05 05:11:00,156.195,156.245,156.175,156.245,86200000.0
2009-06-05 05:12:00,156.235,156.235,156.2,156.22,141200000.0
2009-06-05 05:13:00,156.23,156.25,156.215,156.245,51400000.0
2009-06-05 05:14:00,156.245,156.245,156.22,156.235,76400000.0
2009-06-05 05:15:00,156.22,156.225,156.18,156.195,188400000.0
2009-06-05 05:16:00,156.19,156.23,156.175,156.22,153400000.0
2009-06-05 05:17:00,156.22,156.23,156.2,156.205,150200000.0
2009-06-05 05:18:00,156.205,156.25,156.2,156.23,194200000.0
2009-06-05 05:19:00,156.23,156.26,156.23,156.25,270000000.0
2009-06-05 05:20:00,156.245,156.255,156.205,156.205,139400000.0
2009-06-05 05:21:00,156.205,156.205,156.2,156.205,31800000.0
2009-06-05 05:22:00,156.2,156.225,156.2,156.215,174600000.0
2009-06-05 05:23:00,156.225,156.225,156.205,156.205,162400000.0
2009-06-05 05:24:00,156.21,156.23,156.205,156.225,39800000.0
2009-06-05 05:25:00,156.23,156.235,156.215,156.225,96600000.0
2009-06-05 05:26:00,156.225,156.23,156.21,156.215,83000000.0
2009-06-05 05:27:00,156.21,156.215,156.185,156.19,86600000.0
2009-06-05 05:28:00,156.19,156.2,156.165,156.185,65000000.0
2009-06-05 05:29:00,156.185,156.195,156.17,156.17,84000000.0
2009-06-05 05:30:00,156.165,156.195,156.15,156.195,70400000.0
2009-06-05 05:31:00,156.195,156.2,156.18,156.185,34400000.0
2009-06-05 05:32:00,156.185,156.21,156.185,156.185,45800000.0
2009-06-05 05:33:00,156.18,156.185,156.11,156.13,71200000.0
2009-06-05 05:34:00,156.14,156.145,156.085,156.095,112000000.0
2009-06-05 05:35:00,156.095,156.135,156.07,156.09,182400000.0
2009-06-05 05:36:00,156.09,156.115,156.055,156.065,101800000.0
2009-06-05 05:37:00,156.08,156.13,156.065,156.105,267400000.0
2009-06-05 05:38:00,156.12,156.16,156.085,156.155,235600000.0
2009-06-05 05:39:00,156.15,156.17,156.145,156.155,34800000.0
2009-06-05 05:40:00,156.155,156.165,156.095,156.135,165600000.0
2009-06-05 05:41:00,156.115,156.13,156.1,156.13,46600000.0
2009-06-05 05:42:00,156.145,156.145,156.12,156.13,71800000.0
2009-06-05 05:43:00,156.13,156.145,156.12,156.135,52400000.0
2009-06-05 05:44:00,156.135,156.135,156.115,156.115,27800000.0
2009-06-05 05:45:00,156.12,156.12,156.1,156.105,60800000.0
2009-06-05 05:46:00,156.085,156.085,156.04,156.055,228400000.0
2009-06-05 05:47:00,156.06,156.095,156.05,156.095,121800000.0
2009-06-05 05:48:00,156.095,156.095,156.08,156.08,30400000.0
2009-06-05 05:49:00,156.085,156.105,156.085,156.095,109000000.0
2009-06-05 05:50:00,156.095,156.125,156.095,156.095,41000000.0
2009-06-05 05:51:00,156.095,156.115,156.08,156.085,105400000.0
2009-06-05 05:52:00,156.07,156.09,156.065,156.065,27800000.0
2009-06-05 05:53:00,156.055,156.055,156.02,156.025,99200000.0
2009-06-05 05:54:00,156.025,156.065,156.025,156.055,78600000.0
2009-06-05 05:55:00,156.055,156.065,156.005,156.005,136800000.0
2009-06-05 05:56:00,156.02,156.04,155.965,156.0,360600000.0
2009-06-05 05:57:00,156.02,156.055,156.02,156.04,219800000.0
2009-06-05 05:58:00,156.075,156.075,156.005,156.005,60800000.0
2009-06-05 05:59:00,156.025,156.05,156.005,156.005,158200000.0
2009-06-05 06:00:00,156.01,156.075,155.99,156.015,270600000.0
2009-06-05 06:01:00,156.02,156.035,156.02,156.025,246000000.0
2009-06-05 06:02:00,156.015,156.035,156.005,156.025,268200000.0
2009-06-05 06:03:00,156.025,156.05,156.0,156.005,231200000.0
2009-06-05 06:04:00,156.005,156.005,155.955,155.97,191200000.0
2009-06-05 06:05:00,155.965,155.965,155.925,155.925,149000000.0
2009-06-05 06:06:00,155.925,155.945,155.905,155.935,263800000.0
2009-06-05 06:07:00,155.935,155.97,155.935,155.945,189000000.0
2009-06-05 06:08:00,155.955,155.97,155.945,155.96,51200000.0
2009-06-05 06:09:00,155.955,155.955,155.94,155.95,56800000.0
2009-06-05 06:10:00,155.955,156.01,155.955,155.995,91800000.0
2009-06-05 06:11:00,155.99,156.005,155.99,156.0,59200000.0
2009-06-05 06:12:00,156.0,156.005,155.96,155.975,210800000.0
2009-06-05 06:13:00,155.985,155.985,155.96,155.975,129600000.0
2009-06-05 06:14:00,156.0,156.035,156.0,156.035,103000000.0
2009-06-05 06:15:00,156.02,156.035,155.99,155.995,154600000.0
2009-06-05 06:16:00,156.0,156.01,155.95,155.95,65200000.0
2009-06-05 06:17:00,155.96,155.96,155.93,155.935,174000000.0
2009-06-05 06:18:00,155.945,155.98,155.895,155.96,263600000.0
2009-06-05 06:19:00,155.96,155.99,155.955,155.98,136000000.0
2009-06-05 06:20:00,155.975,156.005,155.975,156.005,60800000.0
2009-06-05 06:21:00,156.005,156.005,155.97,155.98,138000000.0
2009-06-05 06:22:00,155.94,155.98,155.905,155.935,144800000.0
2009-06-05 06:23:00,155.935,155.94,155.92,155.935,98000000.0
2009-06-05 06:24:00,155.935,155.935,155.92,155.92,76800000.0
2009-06-05 06:25:00,155.91,155.915,155.91,155.915,24400000.0
2009-06-05 06:26:00,155.91,155.92,155.9,155.905,57200000.0
2009-06-05 06:27:00,155.92,155.925,155.915,155.915,15600000.0
2009-06-05 06:28:00,155.915,155.915,155.905,155.905,58800000.0
2009-06-05 06:29:00,155.905,155.975,155.905,155.945,142400000.0
2009-06-05 06:30:00,155.945,155.975,155.935,155.935,88800000.0
2009-06-05 06:31:00,155.945,155.97,155.93,155.935,139000000.0
2009-06-05 06:32:00,155.935,155.995,155.77,155.8,198500000.0
2009-06-05 06:33:00,155.81,155.89,155.79,155.83,173400000.0
2009-06-05 06:34:00,155.84,155.94,155.835,155.89,199000000.0
2009-06-05 06:35:00,155.955,155.955,155.89,155.925,193800000.0
2009-06-05 06:36:00,155.925,155.93,155.915,155.92,112000000.0
2009-06-05 06:37:00,155.935,155.975,155.895,155.945,99000000.0
2009-06-05 06:38:00,155.945,155.945,155.915,155.915,50800000.0
2009-06-05 06:39:00,155.915,155.915,155.875,155.915,112400000.0
2009-06-05 06:40:00,155.915,155.915,155.87,155.87,24800000.0
2009-06-05 06:41:00,155.88,155.905,155.88,155.905,73000000.0
2009-06-05 06:42:00,155.89,155.925,155.885,155.9,96400000.0
2009-06-05 06:43:00,155.9,155.915,155.895,155.915,104800000.0
2009-06-05 06:44:00,155.915,155.92,155.905,155.905,36800000.0
2009-06-05 06:45:00,155.905,155.965,155.89,155.955,149000000.0
2009-06-05 06:46:00,155.96,156.03,155.95,155.995,281700000.0
2009-06-05 06:47:00,155.995,156.0,155.95,155.975,109600000.0
2009-06-05 06:48:00,155.965,155.995,155.96,155.98,97000000.0
2009-06-05 06:49:00,155.985,155.985,155.895,155.95,124200000.0
2009-06-05 06:50:00,155.96,156.005,155.95,155.995,190800000.0
2009-06-05 06:51:00,155.995,156.005,155.945,155.985,55000000.0
2009-06-05 06:52:00,156.0,156.0,155.99,155.99,22200000.0
2009-06-05 06:53:00,155.985,156.0,155.955,155.98,147200000.0
2009-06-05 06:54:00,155.97,155.97,155.97,155.97,9000000.0
2009-06-05 06:55:00,155.97,156.005,155.97,155.985,151200000.0
2009-06-05 06:56:00,155.995,156.01,155.99,156.01,131200000.0
2009-06-05 06:57:00,156.02,156.03,155.975,156.01,137600000.0
2009-06-05 06:58:00,156.015,156.04,155.985,156.02,136000000.0
2009-06-05 06:59:00,156.025,156.05,156.005,156.03,123200000.0
2009-06-05 07:00:00,156.035,156.065,155.94,155.955,378600000.0
2009-06-05 07:01:00,155.965,155.965,155.9,155.915,204200000.0
2009-06-05 07:02:00,155.92,155.92,155.81,155.875,295800000.0
2009-06-05 07:03:00,155.875,155.905,155.855,155.885,134600000.0
2009-06-05 07:04:00,155.885,155.91,155.87,155.9,152400000.0
2009-06-05 07:05:00,155.91,155.935,155.88,155.89,176400000.0
2009-06-05 07:06:00,155.935,155.935,155.88,155.89,49200000.0
2009-06-05 07:07:00,155.89,155.9,155.885,155.885,34200000.0
2009-06-05 07:08:00,155.895,155.91,155.895,155.895,59200000.0
2009-06-05 07:09:00,155.9,155.965,155.88,155.915,235600000.0
2009-06-05 07:10:00,155.94,155.965,155.88,155.885,97200000.0
2009-06-05 07:11:00,155.885,155.92,155.88,155.89,130600000.0
2009-06-05 07:12:00,155.9,155.94,155.895,155.935,141600000.0
2009-06-05 07:13:00,155.935,155.95,155.92,155.94,110600000.0
2009-06-05 07:14:00,155.94,155.94,155.82,155.87,165800000.0
2009-06-05 07:15:00,155.87,155.935,155.87,155.885,133600000.0
2009-06-05 07:16:00,155.885,155.9,155.86,155.875,142800000.0
2009-06-05 07:17:00,155.875,155.875,155.805,155.805,82600000.0
2009-06-05 07:18:00,155.815,155.825,155.75,155.755,156800000.0
2009-06-05 07:19:00,155.77,155.78,155.76,155.77,45800000.0
2009-06-05 07:20:00,155.765,155.775,155.68,155.68,268200000.0
2009-06-05 07:21:00,155.68,155.755,155.68,155.755,274000000.0
2009-06-05 07:22:00,155.745,155.795,155.745,155.775,78800000.0
2009-06-05 07:23:00,155.775,155.8,155.71,155.715,212000000.0
2009-06-05 07:24:00,155.735,155.78,155.72,155.77,115000000.0
2009-06-05 07:25:00,155.77,155.835,155.765,155.83,95400000.0
2009-06-05 07:26:00,155.825,155.84,155.75,155.79,101400000.0
2009-06-05 07:27:00,155.805,155.805,155.765,155.785,183600000.0
2009-06-05 07:28:00,155.78,155.78,155.75,155.75,173200000.0
2009-06-05 07:29:00,155.75,155.775,155.7,155.7,244800000.0
2009-06-05 07:30:00,155.695,155.73,155.685,155.7,134400000.0
2009-06-05 07:31:00,155.7,155.735,155.475,155.495,299200000.0
2009-06-05 07:32:00,155.495,155.6,155.485,155.585,237800000.0
2009-06-05 07:33:00,155.58,155.605,155.49,155.495,191400000.0
2009-06-05 07:34:00,155.5,155.5,155.44,155.49,234400000.0
2009-06-05 07:35:00,155.49,155.55,155.48,155.54,419800000.0
2009-06-05 07:36:00,155.545,155.545,155.475,155.485,285200000.0
2009-06-05 07:37:00,155.485,155.51,155.43,155.495,138000000.0
2009-06-05 07:38:00,155.5,155.5,155.46,155.47,125200000.0
2009-06-05 07:39:00,155.47,155.485,155.37,155.38,305000000.0
2009-06-05 07:40:00,155.38,155.38,155.345,155.37,260400000.0
2009-06-05 07:41:00,155.36,155.435,155.36,155.43,227400000.0
2009-06-05 07:42:00,155.43,155.535,155.41,155.525,224000000.0
2009-06-05 07:43:00,155.515,155.515,155.405,155.41,181000000.0
2009-06-05 07:44:00,155.405,155.405,155.365,155.38,213400000.0
2009-06-05 07:45:00,155.385,155.44,155.365,155.425,254400000.0
2009-06-05 07:46:00,155.43,155.435,155.4,155.43,238200000.0
2009-06-05 07:47:00,155.425,155.43,155.39,155.39,140400000.0
2009-06-05 07:48:00,155.4,155.43,155.37,155.39,182800000.0
2009-06-05 07:49:00,155.39,155.425,155.37,155.385,193600000.0
2009-06-05 07:50:00,155.39,155.41,155.335,155.34,248400000.0
2009-06-05 07:51:00,155.345,155.38,155.275,155.34,357200000.0
2009-06-05 07:52:00,155.345,155.42,155.335,155.42,229400000.0
2009-06-05 07:53:00,155.42,155.43,155.385,155.43,142400000.0
2009-06-05 07:54:00,155.43,155.51,155.42,155.475,128600000.0
2009-06-05 07:55:00,155.475,155.53,155.475,155.53,118400000.0
2009-06-05 07:56:00,155.545,155.575,155.525,155.57,220400000.0
2009-06-05 07:57:00,155.58,155.6,155.535,155.535,178400000.0
2009-06-05 07:58:00,155.535,155.565,155.52,155.55,173400000.0
2009-06-05 07:59:00,155.56,155.56,155.515,155.545,278800000.0
2009-06-05 08:00:00,155.56,155.585,155.52,155.575,184800000.0
2009-06-05 08:01:00,155.58,155.71,155.57,155.685,339200000.0
2009-06-05 08:02:00,155.67,155.67,155.56,155.58,215000000.0
2009-06-05 08:03:00,155.59,155.67,155.565,155.65,225800000.0
2009-06-05 08:04:00,155.65,155.685,155.645,155.655,176200000.0
2009-06-05 08:05:00,155.655,155.74,155.655,155.73,225800000.0
2009-06-05 08:06:00,155.73,155.75,155.71,155.75,397600000.0
2009-06-05 08:07:00,155.74,155.765,155.735,155.74,361600000.0
2009-06-05 08:08:00,155.74,155.77,155.72,155.74,300000000.0
2009-06-05 08:09:00,155.74,155.74,155.695,155.7,122000000.0
2009-06-05 08:10:00,155.7,155.72,155.675,155.685,242800000.0
2009-06-05 08:11:00,155.685,155.695,155.665,155.685,169200000.0
2009-06-05 08:12:00,155.685,155.705,155.68,155.695,73400000.0
2009-06-05 08:13:00,155.695,155.695,155.655,155.67,107600000.0
2009-06-05 08:14:00,155.67,155.675,155.66,155.675,29200000.0
2009-06-05 08:15:00,155.68,155.725,155.64,155.72,215600000.0
2009-06-05 08:16:00,155.72,155.72,155.65,155.675,108600000.0
2009-06-05 08:17:00,155.68,155.7,155.625,155.65,118200000.0
2009-06-05 08:18:00,155.655,155.685,155.635,155.68,188600000.0
2009-06-05 08:19:00,155.68,155.68,155.675,155.68,96000000.0
2009-06-05 08:20:00,155.675,155.705,155.66,155.7,312200000.0
2009-06-05 08:21:00,155.705,155.755,155.685,155.685,210400000.0
2009-06-05 08:22:00,155.69,155.715,155.675,155.695,247400000.0
2009-06-05 08:23:00,155.695,155.71,155.64,155.65,193600000.0
2009-06-05 08:24:00,155.65,155.655,155.56,155.565,408200000.0
2009-06-05 08:25:00,155.575,155.585,155.515,155.515,222000000.0
2009-06-05 08:26:00,155.515,155.59,155.515,155.555,130400000.0
2009-06-05 08:27:00,155.555,155.585,155.555,155.555,102000000.0
2009-06-05 08:28:00,155.56,155.58,155.535,155.555,153200000.0
2009-06-05 08:29:00,155.56,155.615,155.455,155.455,360400000.0
2009-06-05 08:30:00,155.47,155.495,155.46,155.495,148000000.0
2009-06-05 08:31:00,155.495,155.61,155.495,155.575,296600000.0
2009-06-05 08:32:00,155.575,155.615,155.55,155.615,152800000.0
2009-06-05 08:33:00,155.625,155.66,155.62,155.64,170800000.0
2009-06-05 08:34:00,155.64,155.64,155.605,155.615,263600000.0
2009-06-05 08:35:00,155.615,155.67,155.595,155.66,242000000.0
2009-06-05 08:36:00,155.665,155.685,155.565,155.59,194200000.0
2009-06-05 08:37:00,155.59,155.66,155.565,155.585,217400000.0
2009-06-05 08:38:00,155.605,155.62,155.385,155.43,238800000.0
2009-06-05 08:39:00,155.425,155.5,155.375,155.44,299400000.0
2009-06-05 08:40:00,155.455,155.465,155.295,155.365,466600000.0
2009-06-05 08:41:00,155.365,155.49,155.35,155.35,338000000.0
2009-06-05 08:42:00,155.35,155.35,155.125,155.155,314500000.0
2009-06-05 08:43:00,155.165,155.285,155.165,155.28,305000000.0
2009-06-05 08:44:00,155.28,155.37,155.275,155.31,209000000.0
2009-06-05 08:45:00,155.325,155.4,155.31,155.375,242600000.0
2009-06-05 08:46:00,155.4,155.45,155.34,155.34,407000000.0
2009-06-05 08:47:00,155.355,155.36,155.18,155.18,358600000.0
2009-06-05 08:48:00,155.18,155.19,155.14,155.17,137000000.0
2009-06-05 08:49:00,155.17,155.17,155.09,155.13,218600000.0
2009-06-05 08:50:00,155.12,155.205,155.09,155.18,210000000.0
2009-06-05 08:51:00,155.18,155.255,155.175,155.175,182800000.0
2009-06-05 08:52:00,155.165,155.165,154.95,155.04,244500000.0
2009-06-05 08:53:00,155.03,155.05,154.92,154.99,258400000.0
2009-06-05 08:54:00,154.99,155.0,154.925,154.95,243200000.0
2009-06-05 08:55:00,154.95,154.96,154.92,154.94,298200000.0
2009-06-05 08:56:00,154.935,155.02,154.925,154.975,341200000.0
2009-06-05 08:57:00,154.975,155.155,154.975,155.155,334600000.0
2009-06-05 08:58:00,155.155,155.31,155.14,155.225,386200000.0
2009-06-05 08:59:00,155.22,155.3,155.18,155.27,265600000.0
2009-06-05 09:00:00,155.26,155.26,155.185,155.22,270200000.0
2009-06-05 09:01:00,155.22,155.23,155.07,155.09,339000000.0
2009-06-05 09:02:00,155.095,155.22,155.095,155.215,321900000.0
2009-06-05 09:03:00,155.205,155.235,155.185,155.23,387200000.0
2009-06-05 09:04:00,155.225,155.25,155.19,155.21,337400000.0
2009-06-05 09:05:00,155.215,155.265,155.21,155.225,233600000.0
2009-06-05 09:06:00,155.225,155.225,155.13,155.14,241000000.0
2009-06-05 09:07:00,155.14,155.24,155.135,155.175,302600000.0
2009-06-05 09:08:00,155.175,155.19,155.125,155.16,253400000.0
2009-06-05 09:09:00,155.16,155.2,155.15,155.16,296400000.0
2009-06-05 09:10:00,155.16,155.185,155.125,155.18,351400000.0
2009-06-05 09:11:00,155.18,155.285,155.18,155.26,236600000.0
2009-06-05 09:12:00,155.26,155.33,155.235,155.235,393800000.0
2009-06-05 09:13:00,155.225,155.355,155.21,155.28,311400000.0
2009-06-05 09:14:00,155.3,155.3,155.255,155.29,289400000.0
2009-06-05 09:15:00,155.29,155.31,155.26,155.29,302800000.0
2009-06-05 09:16:00,155.32,155.35,155.29,155.315,376200000.0
2009-06-05 09:17:00,155.315,155.36,155.28,155.36,351600000.0
2009-06-05 09:18:00,155.36,155.36,155.28,155.295,169000000.0
2009-06-05 09:19:00,155.3,155.37,155.3,155.35,214200000.0
2009-06-05 09:20:00,155.35,155.445,155.35,155.445,237200000.0
2009-06-05 09:21:00,155.44,155.475,155.435,155.44,343200000.0
2009-06-05 09:22:00,155.435,155.435,155.315,155.34,622200000.0
2009-06-05 09:23:00,155.34,155.365,155.31,155.32,278800000.0
2009-06-05 09:24:00,155.32,155.32,155.24,155.255,295600000.0
2009-06-05 09:25:00,155.26,155.26,155.225,155.25,344600000.0
2009-06-05 09:26:00,155.245,155.265,155.16,155.16,323800000.0
2009-06-05 09:27:00,155.155,155.17,155.08,155.09,368400000.0
2009-06-05 09:28:00,155.09,155.12,155.05,155.095,397000000.0
2009-06-05 09:29:00,155.09,155.2,155.08,155.175,302000000.0
2009-06-05 09:30:00,155.17,155.195,155.105,155.12,368800000.0
2009-06-05 09:31:00,155.12,155.14,155.05,155.07,483200000.0
2009-06-05 09:32:00,155.065,155.065,154.995,155.055,408400000.0
2009-06-05 09:33:00,155.055,155.105,155.015,155.015,378600000.0
2009-06-05 09:34:00,155.015,155.135,155.01,155.135,234600000.0
2009-06-05 09:35:00,155.145,155.195,155.12,155.125,234800000.0
2009-06-05 09:36:00,155.125,155.125,155.015,155.025,283000000.0
2009-06-05 09:37:00,155.025,155.115,155.015,155.115,311000000.0
2009-06-05 09:38:00,155.115,155.145,155.1,155.13,270800000.0
2009-06-05 09:39:00,155.125,155.19,155.125,155.19,303400000.0
2009-06-05 09:40:00,155.185,155.255,155.18,155.205,436000000.0
2009-06-05 09:41:00,155.205,155.23,155.165,155.21,402400000.0
2009-06-05 09:42:00,155.21,155.255,155.185,155.25,326800000.0
2009-06-05 09:43:00,155.255,155.29,155.25,155.29,514200000.0
2009-06-05 09:44:00,155.29,155.315,155.265,155.27,342600000.0
2009-06-05 09:45:00,155.27,155.27,155.23,155.255,141800000.0
2009-06-05 09:46:00,155.22,155.25,155.215,155.24,150400000.0
2009-06-05 09:47:00,155.245,155.34,155.245,155.295,399600000.0
2009-06-05 09:48:00,155.295,155.295,155.15,155.175,434200000.0
2009-06-05 09:49:00,155.175,155.185,155.145,155.185,347000000.0
2009-06-05 09:50:00,155.18,155.255,155.145,155.24,388400000.0
2009-06-05 09:51:00,155.24,155.26,155.14,155.19,325000000.0
2009-06-05 09:52:00,155.165,155.195,155.125,155.145,250200000.0
2009-06-05 09:53:00,155.145,155.185,155.115,155.115,159400000.0
2009-06-05 09:54:00,155.115,155.14,155.085,155.12,315600000.0
2009-06-05 09:55:00,155.115,155.115,155.055,155.08,404000000.0
2009-06-05 09:56:00,155.075,155.13,155.065,155.115,232400000.0
2009-06-05 09:57:00,155.115,155.165,155.105,155.125,325000000.0
2009-06-05 09:58:00,155.125,155.135,155.075,155.115,287000000.0
2009-06-05 09:59:00,155.115,155.165,155.11,155.145,319200000.0
2009-06-05 10:00:00,155.135,155.155,155.13,155.135,395600000.0
2009-06-05 10:01:00,155.125,155.16,155.125,155.15,390200000.0
2009-06-05 10:02:00,155.15,155.18,155.15,155.165,352600000.0
2009-06-05 10:03:00,155.165,155.215,155.16,155.215,545000000.0
2009-06-05 10:04:00,155.205,155.21,155.17,155.195,502400000.0
2009-06-05 10:05:00,155.195,155.2,155.155,155.18,570800001.0
2009-06-05 10:06:00,155.18,155.22,155.175,155.18,375000000.0
2009-06-05 10:07:00,155.18,155.225,155.15,155.155,528800000.0
2009-06-05 10:08:00,155.15,155.16,155.105,155.135,401600000.0
2009-06-05 10:09:00,155.135,155.155,155.075,155.11,540400000.0
2009-06-05 10:10:00,155.115,155.12,155.06,155.09,388600000.0
2009-06-05 10:11:00,155.085,155.105,155.05,155.08,182200000.0
2009-06-05 10:12:00,155.08,155.095,155.065,155.08,189800000.0
2009-06-05 10:13:00,155.08,155.1,155.01,155.02,163600000.0
2009-06-05 10:14:00,155.02,155.12,155.015,155.06,262400000.0
2009-06-05 10:15:00,155.04,155.045,154.975,155.01,267600000.0
2009-06-05 10:16:00,155.01,155.075,154.985,155.07,352400000.0
2009-06-05 10:17:00,155.07,155.165,155.06,155.14,227000000.0
2009-06-05 10:18:00,155.135,155.15,155.11,155.12,137000000.0
2009-06-05 10:19:00,155.115,155.145,155.115,155.125,147800000.0
2009-06-05 10:20:00,155.13,155.14,155.075,155.085,268400000.0
2009-06-05 10:21:00,155.08,155.125,155.08,155.095,208800000.0
2009-06-05 10:22:00,155.09,155.105,155.08,155.09,245200000.0
2009-06-05 10:23:00,155.1,155.125,155.08,155.125,306600000.0
2009-06-05 10:24:00,155.11,155.12,154.985,155.01,549800000.0
2009-06-05 10:25:00,155.015,155.075,155.01,155.06,383000000.0
2009-06-05 10:26:00,155.055,155.095,155.035,155.075,171400000.0
2009-06-05 10:27:00,155.075,155.1,155.065,155.09,316200000.0
2009-06-05 10:28:00,155.09,155.11,155.08,155.1,290200000.0
2009-06-05 10:29:00,155.1,155.11,155.055,155.085,257600000.0
2009-06-05 10:30:00,155.08,155.115,155.045,155.1,193400000.0
2009-06-05 10:31:00,155.105,155.175,155.1,155.135,368200000.0
2009-06-05 10:32:00,155.15,155.195,155.15,155.19,351800000.0
2009-06-05 10:33:00,155.19,155.32,155.19,155.32,330400000.0
2009-06-05 10:34:00,155.32,155.32,155.295,155.3,526800000.0
2009-06-05 10:35:00,155.275,155.305,155.255,155.295,364400000.0
2009-06-05 10:36:00,155.3,155.315,155.265,155.28,628600000.0
2009-06-05 10:37:00,155.28,155.28,155.195,155.225,266000000.0
2009-06-05 10:38:00,155.225,155.265,155.2,155.205,270000000.0
2009-06-05 10:39:00,155.205,155.205,155.075,155.1,339600000.0
2009-06-05 10:40:00,155.1,155.11,155.01,155.05,281400000.0
2009-06-05 10:41:00,155.06,155.065,154.975,154.975,260400000.0
2009-06-05 10:42:00,154.975,155.03,154.975,154.975,458800000.0
2009-06-05 10:43:00,154.975,154.975,154.875,154.915,605800000.0
2009-06-05 10:44:00,154.92,154.995,154.905,154.975,366600000.0
2009-06-05 10:45:00,154.975,155.06,154.935,155.06,398600000.0
2009-06-05 10:46:00,155.07,155.19,155.055,155.185,381400000.0
2009-06-05 10:47:00,155.19,155.245,155.175,155.21,347800000.0
2009-06-05 10:48:00,155.21,155.24,155.18,155.23,281400000.0
2009-06-05 10:49:00,155.225,155.265,155.225,155.245,273600000.0
2009-06-05 10:50:00,155.245,155.255,155.215,155.215,183200000.0
2009-06-05 10:51:00,155.21,155.215,155.12,155.13,327200000.0
2009-06-05 10:52:00,155.14,155.165,155.13,155.15,300200000.0
2009-06-05 10:53:00,155.15,155.185,155.145,155.17,115400000.0
2009-06-05 10:54:00,155.17,155.18,155.125,155.125,228000000.0
2009-06-05 10:55:00,155.12,155.15,155.11,155.135,206000000.0
2009-06-05 10:56:00,155.135,155.165,155.06,155.065,465200000.0
2009-06-05 10:57:00,155.06,155.085,155.015,155.06,297800000.0
2009-06-05 10:58:00,155.06,155.065,155.015,155.06,260400000.0
2009-06-05 10:59:00,155.05,155.115,155.05,155.07,401400000.0
2009-06-05 11:00:00,155.07,155.1,155.02,155.02,386600000.0
2009-06-05 11:01:00,154.995,155.075,154.995,155.04,155600000.0
2009-06-05 11:02:00,155.04,155.04,154.93,154.935,371200000.0
2009-06-05 11:03:00,154.935,155.05,154.925,155.05,355400000.0
2009-06-05 11:04:00,155.045,155.205,155.045,155.185,304600000.0
2009-06-05 11:05:00,155.185,155.22,155.165,155.18,252800000.0
2009-06-05 11:06:00,155.185,155.225,155.115,155.14,427200000.0
2009-06-05 11:07:00,155.175,155.175,155.1,155.1,268000000.0
2009-06-05 11:08:00,155.115,155.12,155.09,155.095,320200000.0
2009-06-05 11:09:00,155.11,155.125,155.105,155.12,309200000.0
2009-06-05 11:10:00,155.12,155.16,155.09,155.09,387600000.0
2009-06-05 11:11:00,155.1,155.105,155.09,155.095,104000000.0
2009-06-05 11:12:00,155.105,155.15,155.095,155.145,320600000.0
2009-06-05 11:13:00,155.145,155.155,155.13,155.155,151000000.0
2009-06-05 11:14:00,155.155,155.185,155.145,155.155,464800000.0
2009-06-05 11:15:00,155.16,155.205,155.15,155.195,237200000.0
2009-06-05 11:16:00,155.195,155.205,155.16,155.19,239800000.0
2009-06-05 11:17:00,155.2,155.21,155.185,155.2,288200000.0
2009-06-05 11:18:00,155.2,155.235,155.2,155.205,195400000.0
2009-06-05 11:19:00,155.205,155.205,155.105,155.115,383200001.0
2009-06-05 11:20:00,155.11,155.125,155.08,155.09,427800000.0
2009-06-05 11:21:00,155.1,155.16,155.1,155.145,346400000.0
2009-06-05 11:22:00,155.155,155.155,155.12,155.135,268800000.0
2009-06-05 11:23:00,155.135,155.15,155.125,155.125,179600000.0
2009-06-05 11:24:00,155.125,155.135,155.125,155.13,54200000.0
2009-06-05 11:25:00,155.125,155.14,155.11,155.135,197800000.0
2009-06-05 11:26:00,155.125,155.175,155.125,155.165,462600000.0
2009-06-05 11:27:00,155.165,155.17,155.145,155.17,119200000.0
2009-06-05 11:28:00,155.175,155.28,155.175,155.275,518599999.0
2009-06-05 11:29:00,155.275,155.28,155.25,155.265,251600000.0
2009-06-05 11:30:00,155.255,155.26,155.125,155.14,415200000.0
2009-06-05 11:31:00,155.14,155.225,155.14,155.225,176400000.0
2009-06-05 11:32:00,155.215,155.26,155.215,155.23,312600000.0
2009-06-05 11:33:00,155.23,155.27,155.22,155.27,190200000.0
2009-06-05 11:34:00,155.27,155.28,155.19,155.235,332400000.0
2009-06-05 11:35:00,155.23,155.23,155.195,155.2,408200000.0
2009-06-05 11:36:00,155.2,155.23,155.19,155.22,341400000.0
2009-06-05 11:37:00,155.22,155.23,155.145,155.17,342200000.0
2009-06-05 11:38:00,155.17,155.19,155.145,155.185,203400000.0
2009-06-05 11:39:00,155.18,155.195,155.12,155.18,474000000.0
2009-06-05 11:40:00,155.185,155.295,155.17,155.27,422400000.0
2009-06-05 11:41:00,155.27,155.3,155.25,155.29,330400000.0
2009-06-05 11:42:00,155.29,155.38,155.275,155.365,478200000.0
2009-06-05 11:43:00,155.37,155.44,155.36,155.43,488600000.0
2009-06-05 11:44:00,155.43,155.43,155.325,155.335,709600000.0
2009-06-05 11:45:00,155.35,155.4,155.33,155.375,362000000.0
2009-06-05 11:46:00,155.37,155.415,155.365,155.415,332200000.0
2009-06-05 11:47:00,155.415,155.425,155.33,155.355,525000000.0
2009-06-05 11:48:00,155.355,155.355,155.295,155.3,278400000.0
2009-06-05 11:49:00,155.3,155.31,155.275,155.275,166600000.0
2009-06-05 11:50:00,155.285,155.285,155.21,155.24,375600000.0
2009-06-05 11:51:00,155.24,155.285,155.24,155.275,269400000.0
2009-06-05 11:52:00,155.275,155.33,155.275,155.32,320400000.0
2009-06-05 11:53:00,155.325,155.35,155.315,155.345,189000000.0
2009-06-05 11:54:00,155.335,155.37,155.335,155.36,232000000.0
2009-06-05 11:55:00,155.355,155.4,155.35,155.38,229400000.0
2009-06-05 11:56:00,155.385,155.395,155.375,155.38,231600000.0
2009-06-05 11:57:00,155.38,155.435,155.38,155.39,300800000.0
2009-06-05 11:58:00,155.39,155.395,155.365,155.365,222600000.0
2009-06-05 11:59:00,155.365,155.41,155.285,155.39,481200000.0
2009-06-05 12:00:00,155.39,155.41,155.325,155.375,387800000.0
2009-06-05 12:01:00,155.375,155.395,155.35,155.355,365800000.0
2009-06-05 12:02:00,155.355,155.38,155.34,155.35,398400000.0
2009-06-05 12:03:00,155.35,155.355,155.325,155.325,232600000.0
2009-06-05 12:04:00,155.33,155.355,155.315,155.335,375000000.0
2009-06-05 12:05:00,155.335,155.34,155.305,155.305,219200000.0
2009-06-05 12:06:00,155.3,155.32,155.3,155.305,160200000.0
2009-06-05 12:07:00,155.305,155.31,155.285,155.295,176000000.0
2009-06-05 12:08:00,155.295,155.305,155.27,155.275,207400001.0
2009-06-05 12:09:00,155.275,155.315,155.24,155.305,378600000.0
2009-06-05 12:10:00,155.295,155.34,155.295,155.33,142600000.0
2009-06-05 12:11:00,155.325,155.36,155.325,155.34,361800000.0
2009-06-05 12:12:00,155.34,155.37,155.34,155.365,268400000.0
2009-06-05 12:13:00,155.37,155.39,155.36,155.37,185200000.0
2009-06-05 12:14:00,155.365,155.365,155.23,155.24,345200000.0
2009-06-05 12:15:00,155.25,155.285,155.24,155.275,248199999.0
2009-06-05 12:16:00,155.275,155.275,155.24,155.26,436400000.0
2009-06-05 12:17:00,155.255,155.32,155.25,155.3,305200000.0
2009-06-05 12:18:00,155.3,155.34,155.245,155.315,321000000.0
2009-06-05 12:19:00,155.315,155.355,155.3,155.345,530599999.0
2009-06-05 12:20:00,155.345,155.385,155.28,155.315,421600000.0
2009-06-05 12:21:00,155.315,155.4,155.31,155.385,284600000.0
2009-06-05 12:22:00,155.385,155.42,155.375,155.38,292400000.0
2009-06-05 12:23:00,155.385,155.415,155.38,155.385,244200000.0
2009-06-05 12:24:00,155.385,155.42,155.385,155.405,366000000.0
2009-06-05 12:25:00,155.405,155.58,155.395,155.55,354600000.0
2009-06-05 12:26:00,155.55,155.56,155.515,155.545,434200000.0
2009-06-05 12:27:00,155.54,155.59,155.515,155.57,288000000.0
2009-06-05 12:28:00,155.555,155.57,155.475,155.48,297400000.0
2009-06-05 12:29:00,155.48,155.51,155.455,155.46,376000000.0
2009-06-05 12:30:00,155.46,155.57,155.46,155.525,569200000.0
2009-06-05 12:31:00,155.52,155.58,155.52,155.575,332400000.0
2009-06-05 12:32:00,155.565,155.6,155.55,155.57,339800000.0
2009-06-05 12:33:00,155.57,155.57,155.53,155.55,241000000.0
2009-06-05 12:34:00,155.55,155.585,155.545,155.57,95400000.0
2009-06-05 12:35:00,155.585,155.585,155.54,155.565,231000000.0
2009-06-05 12:36:00,155.57,155.6,155.53,155.55,254000000.0
2009-06-05 12:37:00,155.55,155.57,155.52,155.555,364199999.0
2009-06-05 12:38:00,155.56,155.63,155.56,155.625,437400000.0
2009-06-05 12:39:00,155.635,155.845,155.615,155.845,469200000.0
2009-06-05 12:40:00,155.845,155.85,155.775,155.815,353800000.0
2009-06-05 12:41:00,155.805,155.84,155.785,155.785,273400000.0
2009-06-05 12:42:00,155.785,155.805,155.77,155.795,314800000.0
2009-06-05 12:43:00,155.78,155.835,155.735,155.745,345800000.0
2009-06-05 12:44:00,155.75,155.775,155.695,155.695,424000000.0
2009-06-05 12:45:00,155.7,155.79,155.7,155.775,299400000.0
2009-06-05 12:46:00,155.78,155.79,155.75,155.765,126200000.0
2009-06-05 12:47:00,155.77,155.895,155.77,155.865,320600000.0
2009-06-05 12:48:00,155.865,155.865,155.8,155.825,306200000.0
2009-06-05 12:49:00,155.825,155.84,155.775,155.805,394000000.0
2009-06-05 12:50:00,155.81,155.84,155.81,155.835,227400000.0
2009-06-05 12:51:00,155.83,155.85,155.725,155.74,435000000.0
2009-06-05 12:52:00,155.735,155.79,155.73,155.755,365200000.0
2009-06-05 12:53:00,155.755,155.755,155.62,155.62,416600000.0
2009-06-05 12:54:00,155.62,155.685,155.62,155.68,193600000.0
2009-06-05 12:55:00,155.69,155.8,155.69,155.79,150200000.0
2009-06-05 12:56:00,155.79,155.8,155.72,155.72,213600000.0
2009-06-05 12:57:00,155.73,155.885,155.72,155.875,354200000.0
2009-06-05 12:58:00,155.95,155.99,155.85,155.875,457700000.0
2009-06-05 12:59:00,155.875,155.955,155.865,155.93,360200000.0
2009-06-05 13:00:00,155.91,155.95,155.845,155.855,318500000.0
2009-06-05 13:01:00,155.855,155.9,155.79,155.79,368900000.0
2009-06-05 13:02:00,155.79,155.79,155.72,155.73,416800000.0
2009-06-05 13:03:00,155.73,155.85,155.725,155.845,320400000.0
2009-06-05 13:04:00,155.83,155.895,155.825,155.875,280200000.0
2009-06-05 13:05:00,155.875,155.92,155.875,155.92,349600001.0
2009-06-05 13:06:00,155.925,155.945,155.91,155.925,434600000.0
2009-06-05 13:07:00,155.925,155.955,155.9,155.955,437400000.0
2009-06-05 13:08:00,155.955,155.955,155.9,155.91,311200000.0
2009-06-05 13:09:00,155.91,156.005,155.91,155.995,544600000.0
2009-06-05 13:10:00,156.01,156.065,156.01,156.035,465000000.0
2009-06-05 13:11:00,156.045,156.145,156.025,156.09,589800000.0
2009-06-05 13:12:00,156.1,156.2,156.095,156.195,485900000.0
2009-06-05 13:13:00,156.19,156.21,156.11,156.155,419800000.0
2009-06-05 13:14:00,156.16,156.17,156.095,156.165,342600000.0
2009-06-05 13:15:00,156.175,156.19,156.15,156.15,244800000.0
2009-06-05 13:16:00,156.15,156.175,156.065,156.09,586000000.0
2009-06-05 13:17:00,156.085,156.13,156.075,156.125,258200000.0
2009-06-05 13:18:00,156.12,156.16,156.1,156.12,263200000.0
2009-06-05 13:19:00,156.12,156.135,156.07,156.07,260800000.0
2009-06-05 13:20:00,156.07,156.08,156.02,156.03,434200000.0
2009-06-05 13:21:00,156.035,156.06,156.02,156.035,353000000.0
2009-06-05 13:22:00,156.04,156.04,156.015,156.025,184200000.0
2009-06-05 13:23:00,156.02,156.065,156.02,156.025,390200000.0
2009-06-05 13:24:00,156.02,156.1,156.0,156.04,315400000.0
2009-06-05 13:25:00,156.035,156.035,155.975,156.01,240800000.0
2009-06-05 13:26:00,156.0,156.065,155.985,156.055,245800000.0
2009-06-05 13:27:00,156.055,156.1,156.015,156.09,206400000.0
2009-06-05 13:28:00,156.09,156.2,156.09,156.19,380800000.0
2009-06-05 13:29:00,156.195,156.225,156.165,156.22,286400000.0
2009-06-05 13:30:00,156.225,156.32,156.215,156.295,336400000.0
2009-06-05 13:31:00,156.29,156.33,156.28,156.28,294000000.0
2009-06-05 13:32:00,156.28,156.325,156.26,156.27,331000000.0
2009-06-05 13:33:00,156.275,156.285,156.25,156.26,83000000.0
2009-06-05 13:34:00,156.26,156.26,156.22,156.225,219400000.0
2009-06-05 13:35:00,156.23,156.24,156.21,156.23,183200000.0
2009-06-05 13:36:00,156.23,156.275,156.23,156.24,258800000.0
2009-06-05 13:37:00,156.235,156.255,156.215,156.24,400800001.0
2009-06-05 13:38:00,156.255,156.305,156.245,156.3,158600000.0
2009-06-05 13:39:00,156.295,156.42,156.275,156.39,351800000.0
2009-06-05 13:40:00,156.41,156.41,156.285,156.29,427800000.0
2009-06-05 13:41:00,156.29,156.295,156.27,156.29,397400002.0
2009-06-05 13:42:00,156.29,156.315,156.255,156.27,331600000.0
2009-06-05 13:43:00,156.27,156.325,156.245,156.315,455200000.0
2009-06-05 13:44:00,156.315,156.315,156.255,156.275,468600000.0
2009-06-05 13:45:00,156.28,156.28,156.115,156.115,394000000.0
2009-06-05 13:46:00,156.115,156.16,156.11,156.14,408400000.0
2009-06-05 13:47:00,156.15,156.18,156.135,156.14,354600000.0
2009-06-05 13:48:00,156.14,156.175,156.14,156.175,211600000.0
2009-06-05 13:49:00,156.175,156.19,156.13,156.17,230800000.0
2009-06-05 13:50:00,156.175,156.175,156.145,156.17,244600000.0
2009-06-05 13:51:00,156.165,156.175,156.125,156.135,267400000.0
2009-06-05 13:52:00,156.14,156.21,156.135,156.195,309600000.0
2009-06-05 13:53:00,156.195,156.205,156.15,156.15,323000000.0
2009-06-05 13:54:00,156.15,156.155,156.1,156.115,414200000.0
2009-06-05 13:55:00,156.115,156.115,156.0,156.005,277600000.0
2009-06-05 13:56:00,156.015,156.04,155.96,156.02,376600000.0
2009-06-05 13:57:00,156.025,156.045,155.95,156.025,386600000.0
2009-06-05 13:58:00,156.025,156.025,155.975,155.99,203000000.0
2009-06-05 13:59:00,155.985,156.005,155.98,155.995,268000000.0
2009-06-05 14:00:00,155.995,156.085,155.995,156.075,297400000.0
2009-06-05 14:01:00,156.08,156.115,156.045,156.105,253400000.0
2009-06-05 14:02:00,156.095,156.12,156.07,156.105,204200000.0
2009-06-05 14:03:00,156.105,156.115,155.99,155.995,274200000.0
2009-06-05 14:04:00,155.995,156.065,155.995,156.065,148000000.0
2009-06-05 14:05:00,156.065,156.19,156.065,156.19,384400000.0
2009-06-05 14:06:00,156.18,156.28,156.175,156.28,496800000.0
2009-06-05 14:07:00,156.28,156.285,156.22,156.24,238800000.0
2009-06-05 14:08:00,156.24,156.24,156.13,156.13,407000000.0
2009-06-05 14:09:00,156.13,156.17,156.13,156.14,277400000.0
2009-06-05 14:10:00,156.14,156.175,156.12,156.175,144200000.0
2009-06-05 14:11:00,156.17,156.345,156.17,156.29,323400000.0
2009-06-05 14:12:00,156.305,156.365,156.305,156.355,492200000.0
2009-06-05 14:13:00,156.36,156.44,156.355,156.44,467200000.0
2009-06-05 14:14:00,156.45,156.46,156.365,156.375,506000000.0
2009-06-05 14:15:00,156.375,156.4,156.295,156.365,359600000.0
2009-06-05 14:16:00,156.365,156.48,156.325,156.37,299000000.0
2009-06-05 14:17:00,156.385,156.6,156.365,156.6,319800000.0
2009-06-05 14:18:00,156.62,156.62,156.47,156.53,361000000.0
2009-06-05 14:19:00,156.525,156.585,156.51,156.535,465000000.0
2009-06-05 14:20:00,156.535,156.585,156.49,156.525,375800000.0
2009-06-05 14:21:00,156.525,156.525,156.5,156.52,319800000.0
2009-06-05 14:22:00,156.52,156.545,156.5,156.52,490200000.0
2009-06-05 14:23:00,156.515,156.525,156.495,156.52,339600000.0
2009-06-05 14:24:00,156.52,156.555,156.46,156.555,269000000.0
2009-06-05 14:25:00,156.555,156.56,156.515,156.535,413400000.0
2009-06-05 14:26:00,156.535,156.59,156.52,156.59,416800000.0
2009-06-05 14:27:00,156.585,156.705,156.55,156.635,277000000.0
2009-06-05 14:28:00,156.62,156.73,156.6,156.635,297000000.0
2009-06-05 14:29:00,156.645,156.765,156.6,156.708,221000000.0
2009-06-05 14:30:00,156.695,157.75,156.695,157.385,407200000.0
2009-06-05 14:31:00,157.43,157.705,157.35,157.595,551600000.0
2009-06-05 14:32:00,157.57,157.675,157.45,157.525,670600000.0
2009-06-05 14:33:00,157.525,158.08,157.525,158.05,612000000.0
2009-06-05 14:34:00,158.065,158.245,157.975,158.22,635000000.0
2009-06-05 14:35:00,158.22,158.435,158.135,158.395,555800000.0
2009-06-05 14:36:00,158.41,158.495,158.16,158.16,464800000.0
2009-06-05 14:37:00,158.145,158.155,157.66,157.725,425600000.0
2009-06-05 14:38:00,157.72,157.75,157.56,157.59,507400000.0
2009-06-05 14:39:00,157.59,157.795,157.59,157.78,371800000.0
2009-06-05 14:40:00,157.785,158.195,157.785,158.16,383900000.0
2009-06-05 14:41:00,158.16,158.2,158.1,158.145,597100000.0
2009-06-05 14:42:00,158.145,158.145,157.915,157.96,578200000.0
2009-06-05 14:43:00,157.96,158.04,157.8,157.8,434500000.0
2009-06-05 14:44:00,157.805,157.82,157.63,157.65,438200000.0
2009-06-05 14:45:00,157.64,157.655,157.545,157.545,385500000.0
2009-06-05 14:46:00,157.55,157.565,157.465,157.555,402800000.0
2009-06-05 14:47:00,157.555,157.56,157.26,157.27,473200000.0
2009-06-05 14:48:00,157.275,157.295,157.21,157.275,430000000.0
2009-06-05 14:49:00,157.275,157.32,157.2,157.305,481800000.0
2009-06-05 14:50:00,157.295,157.31,157.17,157.285,443200000.0
2009-06-05 14:51:00,157.295,157.35,157.11,157.235,626200000.0
2009-06-05 14:52:00,157.23,157.29,157.025,157.045,505600000.0
2009-06-05 14:53:00,157.045,157.11,156.91,157.11,536200001.0
2009-06-05 14:54:00,157.145,157.29,157.015,157.08,506800000.0
2009-06-05 14:55:00,157.075,157.4,157.0,157.355,513200000.0
2009-06-05 14:56:00,157.355,157.485,157.315,157.32,512400000.0
2009-06-05 14:57:00,157.345,157.595,157.215,157.215,611300000.0
2009-06-05 14:58:00,157.215,157.235,156.94,157.09,539400000.0
2009-06-05 14:59:00,157.09,157.185,157.025,157.14,390900000.0
2009-06-05 15:00:00,157.15,157.22,157.115,157.115,284400000.0
2009-06-05 15:01:00,157.115,157.145,156.915,157.11,451400000.0
2009-06-05 15:02:00,157.11,157.285,157.035,157.275,265600000.0
2009-06-05 15:03:00,157.275,157.41,157.25,157.34,387200000.0
2009-06-05 15:04:00,157.355,157.41,157.315,157.33,210400000.0
2009-06-05 15:05:00,157.33,157.4,157.24,157.315,340800000.0
2009-06-05 15:06:00,157.315,157.355,157.27,157.315,236400000.0
2009-06-05 15:07:00,157.315,157.385,157.235,157.265,418000000.0
2009-06-05 15:08:00,157.27,157.33,157.175,157.21,349800000.0
2009-06-05 15:09:00,157.225,157.36,157.225,157.27,273200000.0
2009-06-05 15:10:00,157.245,157.285,157.17,157.19,252200000.0
2009-06-05 15:11:00,157.195,157.225,157.095,157.205,475400000.0
2009-06-05 15:12:00,157.19,157.205,157.135,157.16,446800000.0
2009-06-05 15:13:00,157.16,157.3,157.145,157.21,447000000.0
2009-06-05 15:14:00,157.21,157.26,157.05,157.215,393600000.0
2009-06-05 15:15:00,157.23,157.4,157.2,157.36,413200000.0
2009-06-05 15:16:00,157.36,157.36,157.205,157.315,423600000.0
2009-06-05 15:17:00,157.315,157.415,157.315,157.415,297600000.0
2009-06-05 15:18:00,157.415,157.46,157.36,157.42,330800000.0
2009-06-05 15:19:00,157.425,157.5,157.415,157.42,334000000.0
2009-06-05 15:20:00,157.43,157.43,157.32,157.37,401000000.0
2009-06-05 15:21:00,157.37,157.515,157.33,157.33,347000000.0
2009-06-05 15:22:00,157.36,157.45,157.225,157.285,390200000.0
2009-06-05 15:23:00,157.28,157.32,157.09,157.17,323600000.0
2009-06-05 15:24:00,157.17,157.22,157.155,157.22,282600000.0
2009-06-05 15:25:00,157.23,157.305,157.22,157.24,436200000.0
2009-06-05 15:26:00,157.235,157.26,157.19,157.245,595500000.0
2009-06-05 15:27:00,157.26,157.32,157.225,157.3,442800000.0
2009-06-05 15:28:00,157.3,157.395,157.26,157.36,641800000.0
2009-06-05 15:29:00,157.355,157.41,157.28,157.295,424000000.0
2009-06-05 15:30:00,157.295,157.31,157.1,157.11,453400000.0
2009-06-05 15:31:00,157.11,157.305,157.11,157.235,402200000.0
2009-06-05 15:32:00,157.245,157.275,157.18,157.225,525400000.0
2009-06-05 15:33:00,157.225,157.29,157.2,157.26,506200000.0
2009-06-05 15:34:00,157.225,157.52,157.225,157.245,498900000.0
2009-06-05 15:35:00,157.245,157.275,157.12,157.15,435800000.0
2009-06-05 15:36:00,157.15,157.29,157.06,157.235,500000000.0
2009-06-05 15:37:00,157.23,157.29,157.215,157.25,535400000.0
2009-06-05 15:38:00,157.255,157.35,157.205,157.22,410800000.0
2009-06-05 15:39:00,157.22,157.33,157.19,157.3,427000000.0
2009-06-05 15:40:00,157.3,157.31,157.235,157.3,375200000.0
2009-06-05 15:41:00,157.285,157.355,157.2,157.23,488000000.0
2009-06-05 15:42:00,157.23,157.3,157.22,157.24,475000000.0
2009-06-05 15:43:00,157.235,157.275,157.045,157.05,406700000.0
2009-06-05 15:44:00,157.055,157.215,157.055,157.16,448000000.0
2009-06-05 15:45:00,157.16,157.19,157.055,157.07,404400000.0
2009-06-05 15:46:00,157.08,157.13,156.895,156.93,432600000.0
2009-06-05 15:47:00,156.94,156.965,156.69,156.69,497800000.0
2009-06-05 15:48:00,156.685,156.71,156.555,156.56,520500000.0
2009-06-05 15:49:00,156.57,156.66,156.495,156.625,482800000.0
2009-06-05 15:50:00,156.625,156.675,156.59,156.61,342800000.0
2009-06-05 15:51:00,156.6,156.715,156.6,156.705,408000000.0
2009-06-05 15:52:00,156.71,156.815,156.67,156.765,486200000.0
2009-06-05 15:53:00,156.77,156.805,156.685,156.775,467600000.0
2009-06-05 15:54:00,156.78,156.865,156.745,156.75,561600000.0
2009-06-05 15:55:00,156.725,156.725,156.495,156.62,494600000.0
2009-06-05 15:56:00,156.625,156.63,156.5,156.6,447400000.0
2009-06-05 15:57:00,156.6,156.6,156.445,156.46,496300000.0
2009-06-05 15:58:00,156.465,156.495,156.365,156.39,461400000.0
2009-06-05 15:59:00,156.395,156.605,156.385,156.605,499800000.0
2009-06-05 16:00:00,156.605,156.675,156.545,156.545,554200000.0
2009-06-05 16:01:00,156.555,156.595,156.5,156.51,409400000.0
2009-06-05 16:02:00,156.52,156.565,156.475,156.51,447600000.0
2009-06-05 16:03:00,156.5,156.63,156.495,156.58,497800000.0
2009-06-05 16:04:00,156.605,156.67,156.54,156.66,460200000.0
2009-06-05 16:05:00,156.665,156.67,156.465,156.475,352400000.0
2009-06-05 16:06:00,156.48,156.49,156.355,156.37,391400000.0
2009-06-05 16:07:00,156.38,156.38,156.06,156.11,395800000.0
2009-06-05 16:08:00,156.11,156.14,155.94,155.94,387600000.0
2009-06-05 16:09:00,155.95,155.95,155.755,155.835,445400000.0
2009-06-05 16:10:00,155.83,155.875,155.645,155.645,448300000.0
2009-06-05 16:11:00,155.65,155.845,155.65,155.835,570100000.0
2009-06-05 16:12:00,155.835,155.855,155.75,155.795,545000000.0
2009-06-05 16:13:00,155.785,155.835,155.735,155.82,410000000.0
2009-06-05 16:14:00,155.82,155.94,155.795,155.91,626000000.0
2009-06-05 16:15:00,155.905,156.01,155.875,155.98,469800000.0
2009-06-05 16:16:00,155.98,156.05,155.95,156.005,471800000.0
2009-06-05 16:17:00,156.015,156.135,156.015,156.055,508800000.0
2009-06-05 16:18:00,156.055,156.14,155.985,156.115,433200000.0
2009-06-05 16:19:00,156.115,156.135,156.085,156.11,352400000.0
2009-06-05 16:20:00,156.115,156.4,156.11,156.4,461200000.0
2009-06-05 16:21:00,156.39,156.47,156.33,156.36,426900000.0
2009-06-05 16:22:00,156.375,156.52,156.375,156.505,449800000.0
2009-06-05 16:23:00,156.48,156.555,156.43,156.505,463600000.0
2009-06-05 16:24:00,156.505,156.505,156.335,156.38,590800000.0
2009-06-05 16:25:00,156.395,156.485,156.365,156.405,380400000.0
2009-06-05 16:26:00,156.41,156.505,156.41,156.445,421600000.0
2009-06-05 16:27:00,156.435,156.505,156.43,156.49,480200000.0
2009-06-05 16:28:00,156.495,156.55,156.42,156.42,407200000.0
2009-06-05 16:29:00,156.42,156.435,156.385,156.4,352400000.0
2009-06-05 16:30:00,156.395,156.415,156.26,156.27,463400000.0
2009-06-05 16:31:00,156.27,156.28,156.13,156.14,433000000.0
2009-06-05 16:32:00,156.145,156.17,156.065,156.14,358800000.0
2009-06-05 16:33:00,156.14,156.345,156.14,156.315,521400000.0
2009-06-05 16:34:00,156.3,156.435,156.295,156.4,510200000.0
2009-06-05 16:35:00,156.395,156.48,156.39,156.435,415000000.0
2009-06-05 16:36:00,156.415,156.475,156.38,156.44,513400000.0
2009-06-05 16:37:00,156.43,156.53,156.37,156.425,479000000.0
2009-06-05 16:38:00,156.43,156.495,156.38,156.45,376200000.0
2009-06-05 16:39:00,156.45,156.55,156.435,156.55,321600000.0
2009-06-05 16:40:00,156.565,156.635,156.455,156.6,545600000.0
2009-06-05 16:41:00,156.62,156.78,156.61,156.755,522200000.0
2009-06-05 16:42:00,156.76,156.76,156.555,156.59,432600000.0
2009-06-05 16:43:00,156.585,156.62,156.55,156.585,337200000.0
2009-06-05 16:44:00,156.585,156.605,156.47,156.52,308800000.0
2009-06-05 16:45:00,156.495,156.625,156.49,156.585,382600000.0
2009-06-05 16:46:00,156.585,156.685,156.58,156.665,448000000.0
2009-06-05 16:47:00,156.665,156.78,156.635,156.685,489200000.0
2009-06-05 16:48:00,156.71,156.845,156.705,156.785,527800000.0
2009-06-05 16:49:00,156.78,156.855,156.73,156.85,641600000.0
2009-06-05 16:50:00,156.85,156.89,156.84,156.875,465800000.0
2009-06-05 16:51:00,156.875,156.925,156.815,156.915,510400000.0
2009-06-05 16:52:00,156.925,156.935,156.795,156.81,582200000.0
2009-06-05 16:53:00,156.805,156.95,156.805,156.9,543400000.0
2009-06-05 16:54:00,156.9,156.945,156.88,156.945,465000000.0
2009-06-05 16:55:00,156.94,156.975,156.86,156.96,386600000.0
2009-06-05 16:56:00,156.97,156.97,156.855,156.955,310000000.0
2009-06-05 16:57:00,156.965,157.04,156.89,156.91,425800000.0
2009-06-05 16:58:00,156.905,156.93,156.835,156.88,366400000.0
2009-06-05 16:59:00,156.89,156.97,156.795,156.905,539600000.0
2009-06-05 17:00:00,156.91,156.945,156.835,156.905,316000000.0
2009-06-05 17:01:00,156.895,157.03,156.895,156.995,457800000.0
2009-06-05 17:02:00,157.005,157.08,156.98,157.05,420400000.0
2009-06-05 17:03:00,157.05,157.15,157.02,157.145,406200000.0
2009-06-05 17:04:00,157.135,157.29,157.135,157.27,380000000.0
2009-06-05 17:05:00,157.255,157.265,157.115,157.22,529800000.0
2009-06-05 17:06:00,157.215,157.31,157.21,157.24,415800000.0
2009-06-05 17:07:00,157.245,157.315,157.225,157.285,479800001.0
2009-06-05 17:08:00,157.29,157.35,157.145,157.16,548400000.0
2009-06-05 17:09:00,157.175,157.305,157.165,157.23,414600000.0
2009-06-05 17:10:00,157.215,157.24,157.13,157.165,429400000.0
2009-06-05 17:11:00,157.12,157.165,157.06,157.075,387800000.0
2009-06-05 17:12:00,157.075,157.1,157.005,157.005,482800000.0
2009-06-05 17:13:00,156.99,157.105,156.97,157.045,472000000.0
2009-06-05 17:14:00,157.045,157.05,156.92,156.94,570000000.0
2009-06-05 17:15:00,156.945,157.015,156.93,157.005,476800000.0
2009-06-05 17:16:00,157.005,157.04,156.855,156.915,497600000.0
2009-06-05 17:17:00,156.925,156.925,156.8,156.825,377400000.0
2009-06-05 17:18:00,156.825,156.87,156.77,156.825,362200000.0
2009-06-05 17:19:00,156.825,156.825,156.76,156.81,326400000.0
2009-06-05 17:20:00,156.825,156.88,156.81,156.87,337600000.0
2009-06-05 17:21:00,156.87,157.005,156.865,156.97,537200000.0
2009-06-05 17:22:00,156.975,157.055,156.96,157.035,349200000.0
2009-06-05 17:23:00,157.03,157.125,156.95,157.065,463800000.0
2009-06-05 17:24:00,157.06,157.075,156.945,157.0,576000000.0
2009-06-05 17:25:00,157.0,157.18,156.97,157.15,445000000.0
2009-06-05 17:26:00,157.15,157.155,157.105,157.105,486000000.0
2009-06-05 17:27:00,157.11,157.11,156.91,156.96,393400000.0
2009-06-05 17:28:00,156.975,157.31,156.975,157.31,473200000.0
2009-06-05 17:29:00,157.325,157.35,157.13,157.15,493800000.0
2009-06-05 17:30:00,157.15,157.24,157.075,157.075,521900000.0
2009-06-05 17:31:00,157.07,157.085,156.915,156.965,358800000.0
2009-06-05 17:32:00,156.965,157.005,156.9,156.945,449600000.0
2009-06-05 17:33:00,156.91,157.045,156.88,156.955,292000000.0
2009-06-05 17:34:00,156.95,156.955,156.845,156.905,236000000.0
2009-06-05 17:35:00,156.905,156.99,156.89,156.96,183600000.0
2009-06-05 17:36:00,156.955,156.96,156.93,156.95,173400000.0
2009-06-05 17:37:00,156.96,156.985,156.945,156.98,72200000.0
2009-06-05 17:38:00,156.985,157.005,156.875,156.91,329600000.0
2009-06-05 17:39:00,156.92,157.0,156.85,156.955,341800000.0
2009-06-05 17:40:00,156.965,157.14,156.965,157.12,308400000.0
2009-06-05 17:41:00,157.11,157.125,157.04,157.045,334400000.0
2009-06-05 17:42:00,157.03,157.075,157.015,157.045,254400000.0
2009-06-05 17:43:00,157.05,157.165,157.05,157.15,403800000.0
2009-06-05 17:44:00,157.15,157.26,157.13,157.24,301600000.0
2009-06-05 17:45:00,157.245,157.285,157.245,157.28,340400000.0
2009-06-05 17:46:00,157.28,157.29,157.09,157.1,407000000.0
2009-06-05 17:47:00,157.07,157.105,157.005,157.02,203600000.0
2009-06-05 17:48:00,157.015,157.015,156.91,157.0,189400000.0
2009-06-05 17:49:00,157.01,157.125,157.0,157.09,207400000.0
2009-06-05 17:50:00,157.1,157.255,157.08,157.215,278800000.0
2009-06-05 17:51:00,157.21,157.21,157.1,157.155,332200000.0
2009-06-05 17:52:00,157.155,157.245,157.15,157.245,164200000.0
2009-06-05 17:53:00,157.245,157.295,157.17,157.17,343200000.0
2009-06-05 17:54:00,157.16,157.265,157.11,157.26,378800000.0
2009-06-05 17:55:00,157.26,157.27,157.165,157.19,524000000.0
2009-06-05 17:56:00,157.19,157.22,157.125,157.135,201800000.0
2009-06-05 17:57:00,157.155,157.19,157.075,157.075,300200000.0
2009-06-05 17:58:00,157.08,157.155,157.08,157.115,164600000.0
2009-06-05 17:59:00,157.115,157.22,157.11,157.22,221000000.0
2009-06-05 18:00:00,157.225,157.25,157.15,157.18,399200000.0
2009-06-05 18:01:00,157.17,157.215,157.135,157.16,278300000.0
2009-06-05 18:02:00,157.17,157.205,157.155,157.205,145200000.0
2009-06-05 18:03:00,157.215,157.215,157.155,157.16,244400000.0
2009-06-05 18:04:00,157.165,157.215,157.16,157.17,206200000.0
2009-06-05 18:05:00,157.185,157.23,157.17,157.225,192200000.0
2009-06-05 18:06:00,157.23,157.255,157.215,157.245,223800000.0
2009-06-05 18:07:00,157.245,157.265,157.225,157.25,303000000.0
2009-06-05 18:08:00,157.245,157.28,157.235,157.24,207200000.0
2009-06-05 18:09:00,157.24,157.24,157.185,157.185,215800000.0
2009-06-05 18:10:00,157.18,157.22,157.095,157.14,192000000.0
2009-06-05 18:11:00,157.135,157.2,157.125,157.18,224000000.0
2009-06-05 18:12:00,157.175,157.285,157.175,157.285,132200000.0
2009-06-05 18:13:00,157.28,157.28,157.225,157.245,182200000.0
2009-06-05 18:14:00,157.245,157.255,157.225,157.225,70600000.0
2009-06-05 18:15:00,157.23,157.305,157.23,157.3,200800000.0
2009-06-05 18:16:00,157.29,157.3,157.23,157.24,134800000.0
2009-06-05 18:17:00,157.22,157.265,157.22,157.24,182800000.0
2009-06-05 18:18:00,157.24,157.26,157.195,157.26,150600000.0
2009-06-05 18:19:00,157.25,157.285,157.235,157.265,189800000.0
2009-06-05 18:20:00,157.265,157.28,157.22,157.235,191400000.0
2009-06-05 18:21:00,157.24,157.28,157.215,157.22,224400000.0
2009-06-05 18:22:00,157.22,157.225,157.155,157.195,226600000.0
2009-06-05 18:23:00,157.195,157.215,157.19,157.215,268400000.0
2009-06-05 18:24:00,157.22,157.29,157.22,157.285,208600000.0
2009-06-05 18:25:00,157.285,157.36,157.27,157.33,255600000.0
2009-06-05 18:26:00,157.33,157.38,157.33,157.355,266400000.0
2009-06-05 18:27:00,157.355,157.4,157.295,157.345,363400000.0
2009-06-05 18:28:00,157.355,157.36,157.33,157.35,86600000.0
2009-06-05 18:29:00,157.35,157.465,157.32,157.36,280200000.0
2009-06-05 18:30:00,157.36,157.445,157.355,157.445,233600000.0
2009-06-05 18:31:00,157.445,157.45,157.41,157.445,183800000.0
2009-06-05 18:32:00,157.45,157.475,157.38,157.395,251200000.0
2009-06-05 18:33:00,157.39,157.42,157.36,157.38,280800000.0
2009-06-05 18:34:00,157.385,157.435,157.375,157.415,360000000.0
2009-06-05 18:35:00,157.425,157.435,157.385,157.385,309600000.0
2009-06-05 18:36:00,157.385,157.425,157.375,157.375,150000000.0
2009-06-05 18:37:00,157.405,157.415,157.305,157.315,194600000.0
2009-06-05 18:38:00,157.32,157.355,157.31,157.34,133800000.0
2009-06-05 18:39:00,157.33,157.42,157.33,157.4,124400000.0
2009-06-05 18:40:00,157.4,157.425,157.385,157.385,114800000.0
2009-06-05 18:41:00,157.39,157.405,157.37,157.39,74800000.0
2009-06-05 18:42:00,157.385,157.385,157.365,157.37,64800000.0
2009-06-05 18:43:00,157.365,157.365,157.32,157.335,111000000.0
2009-06-05 18:44:00,157.335,157.385,157.335,157.37,340600000.0
2009-06-05 18:45:00,157.37,157.385,157.37,157.375,144000000.0
2009-06-05 18:46:00,157.4,157.4,157.315,157.355,230600000.0
2009-06-05 18:47:00,157.34,157.375,157.34,157.365,192200000.0
2009-06-05 18:48:00,157.365,157.39,157.335,157.355,385800000.0
2009-06-05 18:49:00,157.36,157.4,157.345,157.385,203400000.0
2009-06-05 18:50:00,157.385,157.4,157.325,157.34,197200000.0
2009-06-05 18:51:00,157.33,157.34,157.3,157.3,231400000.0
2009-06-05 18:52:00,157.305,157.39,157.305,157.345,320800000.0
2009-06-05 18:53:00,157.345,157.46,157.345,157.44,200000000.0
2009-06-05 18:54:00,157.435,157.445,157.43,157.43,75000000.0
2009-06-05 18:55:00,157.43,157.435,157.36,157.36,201400000.0
2009-06-05 18:56:00,157.36,157.375,157.325,157.34,218200000.0
2009-06-05 18:57:00,157.34,157.4,157.34,157.4,148200000.0
2009-06-05 18:58:00,157.4,157.43,157.395,157.41,130200000.0
2009-06-05 18:59:00,157.415,157.45,157.4,157.44,188600000.0
2009-06-05 19:00:00,157.44,157.45,157.42,157.435,120000000.0
2009-06-05 19:01:00,157.435,157.435,157.36,157.36,164100000.0
2009-06-05 19:02:00,157.36,157.38,157.36,157.365,39000000.0
2009-06-05 19:03:00,157.35,157.355,157.34,157.35,22000000.0
2009-06-05 19:04:00,157.35,157.35,157.33,157.335,43400000.0
2009-06-05 19:05:00,157.33,157.345,157.325,157.335,67000000.0
2009-06-05 19:06:00,157.325,157.35,157.325,157.34,68400000.0
2009-06-05 19:07:00,157.34,157.34,157.32,157.335,57400000.0
2009-06-05 19:08:00,157.335,157.335,157.255,157.255,199800000.0
2009-06-05 19:09:00,157.27,157.275,156.985,157.025,376100000.0
2009-06-05 19:10:00,157.04,157.07,157.03,157.07,184200000.0
2009-06-05 19:11:00,157.08,157.08,156.93,156.975,219600000.0
2009-06-05 19:12:00,156.975,157.005,156.93,157.0,239400000.0
2009-06-05 19:13:00,157.0,157.0,156.97,156.975,117000000.0
2009-06-05 19:14:00,156.965,157.04,156.93,157.025,228800000.0
2009-06-05 19:15:00,157.055,157.07,157.01,157.04,197000000.0
2009-06-05 19:16:00,157.04,157.045,156.97,156.975,129400000.0
2009-06-05 19:17:00,156.97,157.005,156.955,157.005,159600000.0
2009-06-05 19:18:00,157.005,157.03,156.99,157.02,131800000.0
2009-06-05 19:19:00,157.035,157.08,157.03,157.06,194600000.0
2009-06-05 19:20:00,157.06,157.06,156.985,156.985,184200000.0
2009-06-05 19:21:00,156.985,157.025,156.96,157.015,133800000.0
2009-06-05 19:22:00,157.025,157.085,156.995,157.07,222200000.0
2009-06-05 19:23:00,157.06,157.075,157.03,157.075,202600000.0
2009-06-05 19:24:00,157.075,157.075,157.055,157.075,94000000.0
2009-06-05 19:25:00,157.065,157.08,157.05,157.055,85000000.0
2009-06-05 19:26:00,157.045,157.06,157.01,157.035,115800000.0
2009-06-05 19:27:00,157.03,157.03,157.03,157.03,37600000.0
2009-06-05 19:28:00,157.035,157.065,157.035,157.055,157800000.0
2009-06-05 19:29:00,157.03,157.06,157.02,157.06,119200000.0
2009-06-05 19:30:00,157.06,157.065,157.035,157.035,61600000.0
2009-06-05 19:31:00,157.03,157.065,157.03,157.05,88400000.0
2009-06-05 19:32:00,157.05,157.05,157.005,157.01,101000000.0
2009-06-05 19:33:00,157.005,157.01,156.94,156.95,69000000.0
2009-06-05 19:34:00,156.95,156.95,156.91,156.92,76600000.0
2009-06-05 19:35:00,156.92,156.92,156.905,156.915,40200000.0
2009-06-05 19:36:00,156.915,156.95,156.915,156.94,160200000.0
2009-06-05 19:37:00,156.94,156.95,156.94,156.94,131600000.0
2009-06-05 19:38:00,156.94,156.95,156.94,156.94,73600000.0
2009-06-05 19:39:00,156.94,156.97,156.925,156.94,166000000.0
2009-06-05 19:40:00,156.945,157.01,156.91,157.01,242200000.0
2009-06-05 19:41:00,157.035,157.08,156.985,157.08,196400000.0
2009-06-05 19:42:00,157.1,157.2,157.1,157.185,229400000.0
2009-06-05 19:43:00,157.195,157.275,157.185,157.245,203000000.0
2009-06-05 19:44:00,157.245,157.26,157.21,157.22,227400000.0
2009-06-05 19:45:00,157.225,157.225,157.155,157.17,116400000.0
2009-06-05 19:46:00,157.175,157.275,157.175,157.24,146600000.0
2009-06-05 19:47:00,157.255,157.295,157.235,157.295,200600000.0
2009-06-05 19:48:00,157.295,157.325,157.285,157.305,122600000.0
2009-06-05 19:49:00,157.315,157.335,157.295,157.3,169400000.0
2009-06-05 19:50:00,157.295,157.295,157.22,157.23,111600000.0
2009-06-05 19:51:00,157.235,157.245,157.235,157.245,20600000.0
2009-06-05 19:52:00,157.235,157.24,157.2,157.2,104200000.0
2009-06-05 19:53:00,157.21,157.21,157.185,157.205,121000000.0
2009-06-05 19:54:00,157.205,157.215,157.185,157.215,85000000.0
2009-06-05 19:55:00,157.215,157.235,157.21,157.215,84000000.0
2009-06-05 19:56:00,157.21,157.215,157.1,157.105,259200000.0
2009-06-05 19:57:00,157.115,157.145,157.025,157.03,180600000.0
2009-06-05 19:58:00,157.025,157.125,157.025,157.115,156000000.0
2009-06-05 19:59:00,157.12,157.135,157.095,157.13,157800000.0
2009-06-05 20:00:00,157.13,157.175,157.105,157.14,174400000.0
2009-06-05 20:01:00,157.155,157.18,157.145,157.155,200400000.0
2009-06-05 20:02:00,157.15,157.15,157.105,157.105,225800000.0
2009-06-05 20:03:00,157.105,157.115,157.05,157.06,111000000.0
2009-06-05 20:04:00,157.045,157.05,157.0,157.04,232400000.0
2009-06-05 20:05:00,157.04,157.115,157.0,157.115,366200000.0
2009-06-05 20:06:00,157.115,157.12,157.08,157.105,181200000.0
2009-06-05 20:07:00,157.11,157.11,156.895,156.9,179500000.0
2009-06-05 20:08:00,156.9,157.03,156.9,157.01,259200000.0
2009-06-05 20:09:00,157.01,157.01,156.975,156.985,137600000.0
2009-06-05 20:10:00,156.99,157.06,156.99,157.06,209800000.0
2009-06-05 20:11:00,157.065,157.095,157.06,157.08,236000000.0
2009-06-05 20:12:00,157.075,157.085,157.015,157.085,254200000.0
2009-06-05 20:13:00,157.09,157.13,157.08,157.105,287800000.0
2009-06-05 20:14:00,157.1,157.155,157.09,157.14,188400000.0
2009-06-05 20:15:00,157.135,157.14,157.09,157.095,287800000.0
2009-06-05 20:16:00,157.095,157.13,157.08,157.115,387400000.0
2009-06-05 20:17:00,157.12,157.16,157.1,157.12,255800000.0
2009-06-05 20:18:00,157.13,157.145,157.085,157.135,433200000.0
2009-06-05 20:19:00,157.14,157.18,157.135,157.135,99800000.0
2009-06-05 20:20:00,157.135,157.15,157.01,157.02,243200000.0
2009-06-05 20:21:00,157.015,157.08,156.995,157.0,205600000.0
2009-06-05 20:22:00,156.995,157.05,156.93,157.05,304600000.0
2009-06-05 20:23:00,157.055,157.06,156.99,157.0,348600000.0
2009-06-05 20:24:00,157.005,157.005,156.925,156.96,234200001.0
2009-06-05 20:25:00,156.96,156.99,156.955,156.985,155800000.0
2009-06-05 20:26:00,156.99,157.005,156.975,156.975,154000000.0
2009-06-05 20:27:00,156.99,157.045,156.965,157.045,272400000.0
2009-06-05 20:28:00,157.05,157.085,157.035,157.055,268000000.0
2009-06-05 20:29:00,157.06,157.07,156.99,157.005,153600000.0
2009-06-05 20:30:00,157.005,157.005,156.94,157.005,296800000.0
2009-06-05 20:31:00,157.005,157.085,156.985,157.05,135200000.0
2009-06-05 20:32:00,157.045,157.1,157.025,157.055,218800000.0
2009-06-05 20:33:00,157.07,157.205,157.065,157.125,282400000.0
2009-06-05 20:34:00,157.11,157.13,157.07,157.105,303800000.0
2009-06-05 20:35:00,157.1,157.15,157.075,157.15,213600000.0
2009-06-05 20:36:00,157.165,157.18,157.145,157.145,146400000.0
2009-06-05 20:37:00,157.145,157.19,157.115,157.17,160000000.0
2009-06-05 20:38:00,157.165,157.185,157.145,157.145,165800000.0
2009-06-05 20:39:00,157.085,157.15,157.08,157.11,157000000.0
2009-06-05 20:40:00,157.125,157.155,157.115,157.125,250400000.0
2009-06-05 20:41:00,157.135,157.22,157.13,157.2,160400000.0
2009-06-05 20:42:00,157.205,157.265,157.205,157.25,171600000.0
2009-06-05 20:43:00,157.235,157.235,157.22,157.225,38600000.0
2009-06-05 20:44:00,157.215,157.235,157.185,157.205,29800000.0
2009-06-05 20:45:00,157.205,157.21,157.19,157.21,24400000.0
2009-06-05 20:46:00,157.205,157.21,157.165,157.185,70200000.0
2009-06-05 20:47:00,157.185,157.215,157.18,157.18,45400000.0
2009-06-05 20:48:00,157.18,157.23,157.17,157.23,67200000.0
2009-06-05 20:49:00,157.23,157.23,157.175,157.19,52600000.0
2009-06-05 20:50:00,157.19,157.25,157.19,157.22,120000000.0
2009-06-05 20:51:00,157.225,157.235,157.205,157.22,70200000.0
2009-06-05 20:52:00,157.205,157.22,157.185,157.22,91400000.0
2009-06-05 20:53:00,157.21,157.24,157.21,157.235,134800000.0
2009-06-05 20:54:00,157.24,157.25,157.23,157.23,65600000.0
2009-06-05 20:55:00,157.23,157.25,157.16,157.16,254200000.0
2009-06-05 20:56:00,157.165,157.225,157.155,157.18,325400000.0
2009-06-05 20:57:00,157.185,157.205,157.16,157.16,87400000.0
2009-06-05 20:58:00,157.17,157.175,157.13,157.135,66600000.0
2009-06-05 20:59:00,157.13,157.15,157.09,157.13,237400000.0
2009-06-05 21:00:00,157.135,157.14,157.12,157.125,94600000.0
2009-06-05 21:01:00,157.125,157.185,157.12,157.15,150400000.0
2009-06-05 21:02:00,157.15,157.17,157.14,157.165,84000000.0
2009-06-05 21:03:00,157.17,157.19,157.17,157.175,51600000.0
2009-06-05 21:04:00,157.17,157.205,157.15,157.175,101000000.0
2009-06-05 21:05:00,157.175,157.19,157.155,157.18,65000000.0
2009-06-05 21:06:00,157.175,157.175,157.15,157.16,58000000.0
2009-06-05 21:07:00,157.16,157.18,157.12,157.175,97400000.0
2009-06-05 21:08:00,157.165,157.235,157.165,157.235,124200000.0
2009-06-05 21:09:00,157.245,157.26,157.18,157.2,123600000.0
2009-06-05 21:10:00,157.205,157.245,157.205,157.23,30200000.0
2009-06-05 21:11:00,157.235,157.335,157.23,157.3,131200000.0
2009-06-05 21:12:00,157.3,157.325,157.29,157.315,88000000.0
2009-06-05 21:13:00,157.305,157.34,157.3,157.34,138200000.0
2009-06-05 21:14:00,157.345,157.68,157.335,157.68,143000000.0
2009-06-05 21:15:00,157.68,157.815,157.675,157.81,258800000.0
2009-06-05 21:16:00,157.825,157.855,157.79,157.835,163200000.0
2009-06-05 21:17:00,157.865,157.885,157.835,157.875,229400000.0
2009-06-05 21:18:00,157.875,157.94,157.825,157.925,227000000.0
2009-06-05 21:19:00,157.91,157.91,157.84,157.86,178400000.0
2009-06-05 21:20:00,157.86,157.865,157.85,157.85,88800000.0
2009-06-05 21:21:00,157.855,157.935,157.81,157.925,169400000.0
2009-06-05 21:22:00,157.925,157.955,157.88,157.915,94400000.0
2009-06-05 21:23:00,157.885,157.96,157.88,157.91,190800000.0
2009-06-05 21:24:00,157.91,157.935,157.87,157.87,94400000.0
2009-06-05 21:25:00,157.865,157.905,157.84,157.885,128200000.0
2009-06-05 21:26:00,157.885,157.89,157.85,157.85,92800000.0
2009-06-05 21:27:00,157.855,157.855,157.835,157.835,56000000.0
2009-06-05 21:28:00,157.835,157.85,157.805,157.84,81600000.0
2009-06-05 21:29:00,157.815,157.825,157.785,157.79,80800000.0
2009-06-05 21:30:00,157.795,157.82,157.785,157.795,54400000.0
2009-06-05 21:31:00,157.805,157.84,157.8,157.825,75600000.0
2009-06-05 21:32:00,157.82,157.845,157.815,157.84,51200000.0
2009-06-05 21:33:00,157.84,157.845,157.82,157.82,28400000.0
2009-06-05 21:34:00,157.82,157.825,157.79,157.815,135400000.0
2009-06-05 21:35:00,157.815,157.97,157.815,157.94,154200000.0
2009-06-05 21:36:00,157.95,157.995,157.93,157.965,138800000.0
2009-06-05 21:37:00,157.965,157.98,157.92,157.92,136600000.0
2009-06-05 21:38:00,157.925,157.94,157.885,157.885,68800000.0
2009-06-05 21:39:00,157.905,157.94,157.905,157.935,30600000.0
2009-06-05 21:40:00,157.94,158.04,157.94,158.03,87200000.0
2009-06-05 21:41:00,158.03,158.03,157.975,157.975,34000000.0
2009-06-05 21:42:00,157.97,157.98,157.97,157.98,80400000.0
2009-06-05 21:43:00,157.98,157.99,157.965,157.985,23200000.0
2009-06-05 21:44:00,158.0,158.0,157.98,158.0,27800000.0
2009-06-05 21:45:00,158.0,158.015,157.99,158.01,39200000.0
2009-06-05 21:46:00,158.01,158.01,157.995,158.0,29200000.0
2009-06-05 21:47:00,157.98,157.995,157.97,157.995,27600000.0
2009-06-05 21:48:00,157.995,158.01,157.985,157.995,53000000.0
2009-06-05 21:49:00,158.0,158.0,157.945,157.95,104200000.0
2009-06-05 21:50:00,157.955,157.955,157.94,157.94,66000000.0
2009-06-05 21:51:00,157.935,157.94,157.88,157.895,37800000.0
2009-06-05 21:52:00,157.895,157.895,157.865,157.87,43600000.0
2009-06-05 21:53:00,157.87,157.88,157.865,157.865,27600000.0
2009-06-05 21:54:00,157.865,157.895,157.86,157.86,86200000.0
2009-06-05 21:55:00,157.86,157.895,157.84,157.86,80000000.0
2009-06-05 21:56:00,157.86,157.9,157.775,157.82,157000000.0
2009-06-05 21:57:00,157.82,157.835,157.795,157.825,100400000.0
2009-06-05 21:58:00,157.82,157.845,157.8,157.84,137200000.0
2009-06-05 21:59:00,157.84,157.915,157.84,157.905,121600000.0
2009-06-05 22:00:00,157.905,158.005,157.905,157.98,101400000.0
2009-06-05 22:01:00,157.98,157.985,157.935,157.965,47800000.0
2009-06-05 22:02:00,157.96,158.01,157.93,157.96,137200000.0
2009-06-05 22:03:00,157.94,157.96,157.925,157.945,176400000.0
2009-06-05 22:04:00,157.97,158.03,157.95,157.95,140800000.0
2009-06-05 22:05:00,157.95,157.955,157.89,157.91,103600000.0
2009-06-05 22:06:00,157.92,157.925,157.905,157.925,47800000.0
2009-06-05 22:07:00,157.925,158.005,157.925,157.995,75600000.0
2009-06-05 22:08:00,157.995,158.0,157.96,157.98,45400000.0
2009-06-05 22:09:00,157.96,157.97,157.94,157.96,22200000.0
2009-06-05 22:10:00,157.95,157.99,157.94,157.955,55000000.0
2009-06-05 22:11:00,157.94,157.965,157.92,157.965,194600000.0
2009-06-05 22:12:00,157.98,157.98,157.92,157.945,109400000.0
2009-06-05 22:13:00,157.945,157.96,157.93,157.93,47200000.0
2009-06-05 22:14:00,157.95,157.965,157.95,157.965,16000000.0
2009-06-05 22:15:00,157.98,157.995,157.95,157.995,114800000.0
2009-06-05 22:16:00,158.015,158.045,157.97,157.99,87000000.0
2009-06-05 22:17:00,157.985,157.99,157.965,157.98,42600000.0
2009-06-05 22:18:00,157.98,157.98,157.965,157.965,44800000.0
2009-06-05 22:19:00,157.955,157.97,157.955,157.97,21400000.0
2009-06-05 22:20:00,157.97,157.99,157.97,157.99,36000000.0
2009-06-05 22:21:00,157.975,157.975,157.95,157.965,48000000.0
2009-06-05 22:22:00,157.97,157.975,157.96,157.975,33400000.0
2009-06-05 22:23:00,157.99,158.02,157.975,157.975,24000000.0
2009-06-05 22:24:00,157.985,157.995,157.91,157.92,106000000.0
2009-06-05 22:25:00,157.92,157.925,157.86,157.875,133800000.0
2009-06-05 22:26:00,157.875,157.875,157.815,157.855,122600000.0
2009-06-05 22:27:00,157.845,157.865,157.815,157.855,226800000.0
2009-06-05 22:28:00,157.855,157.855,157.81,157.835,44400000.0
2009-06-05 22:29:00,157.84,157.84,157.775,157.82,68600000.0
2009-06-05 22:30:00,157.82,157.85,157.82,157.84,97800000.0
2009-06-05 22:31:00,157.85,157.86,157.83,157.84,112200000.0
2009-06-05 22:32:00,157.85,157.88,157.83,157.855,57600000.0
2009-06-05 22:33:00,157.855,157.855,157.825,157.855,24000000.0
2009-06-05 22:34:00,157.855,157.855,157.8,157.82,33800000.0
2009-06-05 22:35:00,157.82,157.86,157.81,157.82,122200000.0
2009-06-05 22:36:00,157.825,157.825,157.815,157.825,34800000.0
2009-06-05 22:37:00,157.825,157.855,157.8,157.8,92800000.0
2009-06-05 22:38:00,157.8,157.8,157.76,157.76,30400000.0
2009-06-05 22:39:00,157.75,157.75,157.685,157.69,42600000.0
2009-06-05 22:40:00,157.7,157.7,157.64,157.65,85600000.0
2009-06-05 22:41:00,157.655,157.695,157.62,157.64,127000000.0
2009-06-05 22:42:00,157.64,157.675,157.635,157.675,53600000.0
2009-06-05 22:43:00,157.68,157.69,157.68,157.69,7200000.0
2009-06-05 22:44:00,157.69,157.73,157.67,157.705,143800000.0
2009-06-05 22:45:00,157.695,157.72,157.67,157.7,111600000.0
2009-06-05 22:46:00,157.7,157.7,157.67,157.7,49200000.0
2009-06-05 22:47:00,157.7,157.7,157.595,157.6,62200000.0
2009-06-05 22:48:00,157.6,157.62,157.575,157.605,162400000.0
2009-06-05 22:49:00,157.605,157.605,157.5,157.52,114200000.0
2009-06-05 22:50:00,157.535,157.56,157.535,157.535,78800000.0
2009-06-05 22:51:00,157.535,157.61,157.53,157.595,81000000.0
2009-06-05 22:52:00,157.585,157.65,157.585,157.645,98800000.0
2009-06-05 22:53:00,157.645,157.715,157.645,157.67,91800000.0
2009-06-05 22:54:00,157.67,157.67,157.625,157.625,78400000.0
2009-06-05 22:55:00,157.62,157.62,157.565,157.58,121800000.0
2009-06-05 22:56:00,157.58,157.585,157.54,157.56,63200000.0
2009-06-05 22:57:00,157.57,157.57,157.53,157.53,57000000.0
2009-06-05 22:58:00,157.535,157.58,157.53,157.54,52000000.0
2009-06-05 22:59:00,157.545,157.64,157.49,157.6,126600000.0
2009-06-07 23:00:00,157.451,157.451,157.313,157.315,12600000.0
2009-06-07 23:01:00,157.265,157.265,157.265,157.265,1000000.0
2009-06-07 23:02:00,157.26,157.31,157.24,157.25,20200000.0
2009-06-07 23:03:00,157.3,157.31,157.13,157.17,48000000.0
2009-06-07 23:04:00,157.155,157.28,157.155,157.165,25000000.0
2009-06-07 23:05:00,157.21,157.265,157.13,157.15,11600000.0
2009-06-07 23:06:00,157.14,157.245,157.135,157.245,46400000.0
2009-06-07 23:07:00,157.145,157.145,157.1,157.105,13000000.0
2009-06-07 23:08:00,157.08,157.215,157.035,157.1,19200000.0
2009-06-07 23:09:00,157.12,157.12,157.04,157.04,15600000.0
2009-06-07 23:10:00,157.05,157.165,157.04,157.05,37000000.0
2009-06-07 23:11:00,157.055,157.155,157.025,157.075,39800000.0
2009-06-07 23:12:00,157.085,157.09,157.035,157.045,12800000.0
2009-06-07 23:13:00,157.045,157.145,157.04,157.05,27400000.0
2009-06-07 23:14:00,157.045,157.075,157.035,157.065,25000000.0
2009-06-07 23:15:00,157.07,157.165,157.04,157.055,84200000.0
2009-06-07 23:16:00,157.055,157.055,157.04,157.04,4200000.0
2009-06-07 23:17:00,157.04,157.105,157.04,157.075,30400000.0
2009-06-07 23:18:00,157.08,157.085,157.06,157.065,10400000.0
2009-06-07 23:19:00,157.075,157.3,157.045,157.075,75200000.0
2009-06-07 23:20:00,157.08,157.12,157.065,157.08,31200000.0
2009-06-07 23:21:00,157.08,157.08,157.07,157.08,65400000.0
2009-06-07 23:22:00,157.08,157.1,157.075,157.08,13800000.0
2009-06-07 23:23:00,157.095,157.12,157.095,157.115,21800000.0
2009-06-07 23:24:00,157.125,157.13,157.085,157.1,8000000.0
2009-06-07 23:25:00,157.09,157.09,157.09,157.09,1600000.0
2009-06-07 23:26:00,157.12,157.18,157.095,157.18,14400000.0
2009-06-07 23:27:00,157.2,157.27,157.15,157.225,43200000.0
2009-06-07 23:28:00,157.225,157.235,157.225,157.235,3200000.0
2009-06-07 23:29:00,157.23,157.27,157.225,157.27,19000000.0
2009-06-07 23:30:00,157.26,157.26,157.2,157.23,15800000.0
2009-06-07 23:31:00,157.24,157.25,157.195,157.21,18600000.0
2009-06-07 23:32:00,157.215,157.215,157.21,157.21,3000000.0
2009-06-07 23:33:00,157.175,157.25,157.145,157.205,17600000.0
2009-06-07 23:34:00,157.22,157.235,157.17,157.18,19200000.0
2009-06-07 23:35:00,157.165,157.165,157.16,157.16,8000000.0
2009-06-07 23:36:00,157.16,157.17,157.16,157.17,6400000.0
2009-06-07 23:37:00,157.175,157.175,157.16,157.165,17600000.0
2009-06-07 23:38:00,157.18,157.19,157.18,157.19,6400000.0
2009-06-07 23:39:00,157.19,157.22,157.175,157.175,9600000.0
2009-06-07 23:40:00,157.19,157.19,157.165,157.18,27200000.0
2009-06-07 23:41:00,157.18,157.235,157.18,157.235,22400000.0
2009-06-07 23:42:00,157.24,157.24,157.195,157.195,3200000.0
2009-06-07 23:43:00,157.195,157.24,157.195,157.24,8000000.0
2009-06-07 23:44:00,157.24,157.26,157.24,157.24,11200000.0
2009-06-07 23:45:00,157.235,157.285,157.23,157.24,27200000.0
2009-06-07 23:46:00,157.24,157.24,157.24,157.24,3200000.0
2009-06-07 23:47:00,157.24,157.24,157.205,157.205,7600000.0
2009-06-07 23:48:00,157.225,157.26,157.215,157.25,21600000.0
2009-06-07 23:49:00,157.25,157.25,157.16,157.24,43400000.0
2009-06-07 23:50:00,157.235,157.24,157.205,157.23,22000000.0
2009-06-07 23:51:00,157.215,157.27,157.215,157.27,6400000.0
2009-06-07 23:52:00,157.253,157.267,157.222,157.222,43000000.0
2009-06-07 23:53:00,157.21,157.25,157.21,157.25,3000000.0
2009-06-07 23:54:00,157.22,157.26,157.22,157.26,6400000.0
2009-06-07 23:55:00,157.265,157.27,157.26,157.27,4400000.0
2009-06-07 23:56:00,157.29,157.29,157.29,157.29,1600000.0
2009-06-07 23:57:00,157.27,157.27,157.27,157.27,1600000.0
2009-06-07 23:58:00,157.27,157.27,157.27,157.27,8000000.0
2009-06-07 23:59:00,157.27,157.27,157.245,157.245,12800000.0
2009-06-08 00:00:00,157.26,157.27,157.245,157.255,15800000.0
2009-06-08 00:01:00,157.27,157.3,157.24,157.295,17200000.0
2009-06-08 00:02:00,157.3,157.435,157.28,157.34,83600000.0
2009-06-08 00:03:00,157.34,157.39,157.33,157.35,28000000.0
2009-06-08 00:04:00,157.345,157.465,157.335,157.425,56400000.0
2009-06-08 00:05:00,157.415,157.435,157.415,157.43,20800000.0
2009-06-08 00:06:00,157.435,157.455,157.435,157.435,12600000.0
2009-06-08 00:07:00,157.44,157.455,157.44,157.44,17000000.0
2009-06-08 00:08:00,157.455,157.47,157.455,157.47,9400000.0
2009-06-08 00:09:00,157.47,157.475,157.465,157.475,44000000.0
2009-06-08 00:10:00,157.475,157.535,157.475,157.49,65200000.0
2009-06-08 00:11:00,157.485,157.49,157.465,157.47,36400000.0
2009-06-08 00:12:00,157.47,157.495,157.46,157.49,28200000.0
2009-06-08 00:13:00,157.49,157.495,157.485,157.49,14000000.0
2009-06-08 00:14:00,157.49,157.51,157.49,157.505,20400000.0
2009-06-08 00:15:00,157.505,157.51,157.485,157.51,23800000.0
2009-06-08 00:16:00,157.51,157.51,157.44,157.445,39200000.0
2009-06-08 00:17:00,157.455,157.485,157.455,157.47,21800000.0
2009-06-08 00:18:00,157.48,157.495,157.48,157.48,19800000.0
2009-06-08 00:19:00,157.485,157.485,157.485,157.485,3200000.0
2009-06-08 00:20:00,157.48,157.505,157.48,157.485,33800000.0
2009-06-08 00:21:00,157.495,157.495,157.485,157.485,8000000.0
2009-06-08 00:22:00,157.48,157.485,157.465,157.465,22800000.0
2009-06-08 00:23:00,157.465,157.495,157.455,157.475,54400000.0
2009-06-08 00:24:00,157.48,157.49,157.465,157.47,36200000.0
2009-06-08 00:25:00,157.48,157.49,157.43,157.465,40600000.0
2009-06-08 00:26:00,157.47,157.48,157.455,157.48,22400000.0
2009-06-08 00:27:00,157.49,157.49,157.465,157.465,17600000.0
2009-06-08 00:28:00,157.48,157.49,157.465,157.475,39400000.0
2009-06-08 00:29:00,157.475,157.49,157.475,157.48,35200000.0
2009-06-08 00:30:00,157.48,157.505,157.45,157.505,41200000.0
2009-06-08 00:31:00,157.51,157.51,157.415,157.495,62600000.0
2009-06-08 00:32:00,157.495,157.495,157.425,157.44,27000000.0
2009-06-08 00:33:00,157.465,157.485,157.44,157.44,23600000.0
2009-06-08 00:34:00,157.475,157.51,157.44,157.455,36000000.0
2009-06-08 00:35:00,157.41,157.475,157.41,157.47,21400000.0
2009-06-08 00:36:00,157.47,157.48,157.415,157.445,38000000.0
2009-06-08 00:37:00,157.455,157.46,157.445,157.46,17600000.0
2009-06-08 00:38:00,157.46,157.475,157.445,157.455,40000000.0
2009-06-08 00:39:00,157.465,157.49,157.395,157.395,56600000.0
2009-06-08 00:40:00,157.38,157.405,157.38,157.395,26400000.0
2009-06-08 00:41:00,157.405,157.405,157.375,157.375,22400000.0
2009-06-08 00:42:00,157.38,157.405,157.38,157.395,20200000.0
2009-06-08 00:43:00,157.38,157.38,157.365,157.38,21000000.0
2009-06-08 00:44:00,157.375,157.4,157.365,157.365,16400000.0
2009-06-08 00:45:00,157.375,157.395,157.36,157.385,24000000.0
2009-06-08 00:46:00,157.38,157.4,157.38,157.39,17200000.0
2009-06-08 00:47:00,157.38,157.4,157.38,157.385,9000000.0
2009-06-08 00:48:00,157.395,157.415,157.385,157.395,31600000.0
2009-06-08 00:49:00,157.385,157.405,157.385,157.405,4800000.0
2009-06-08 00:50:00,157.385,157.4,157.385,157.4,9600000.0
2009-06-08 00:51:00,157.405,157.41,157.4,157.41,30400000.0
2009-06-08 00:52:00,157.415,157.465,157.415,157.465,34800000.0
2009-06-08 00:53:00,157.48,157.48,157.435,157.46,17600000.0
2009-06-08 00:54:00,157.46,157.46,157.46,157.46,4800000.0
2009-06-08 00:55:00,157.475,157.475,157.47,157.47,3200000.0
2009-06-08 00:56:00,157.475,157.515,157.475,157.51,32200000.0
2009-06-08 00:57:00,157.52,157.53,157.48,157.505,102600000.0
2009-06-08 00:58:00,157.5,157.52,157.49,157.515,66200000.0
2009-06-08 00:59:00,157.5,157.545,157.5,157.54,33200000.0
2009-06-08 01:00:00,157.545,157.565,157.525,157.525,49400000.0
2009-06-08 01:01:00,157.53,157.53,157.515,157.515,8000000.0
2009-06-08 01:02:00,157.51,157.515,157.445,157.45,34200000.0
2009-06-08 01:03:00,157.45,157.47,157.445,157.445,19200000.0
2009-06-08 01:04:00,157.435,157.445,157.395,157.395,25400000.0
2009-06-08 01:05:00,157.385,157.39,157.375,157.375,49000000.0
2009-06-08 01:06:00,157.375,157.385,157.325,157.34,47200000.0
2009-06-08 01:07:00,157.35,157.355,157.345,157.345,14000000.0
2009-06-08 01:08:00,157.345,157.415,157.345,157.415,28600000.0
2009-06-08 01:09:00,157.41,157.41,157.39,157.4,8000000.0
2009-06-08 01:10:00,157.39,157.415,157.39,157.41,32000000.0
2009-06-08 01:11:00,157.41,157.415,157.375,157.38,46400000.0
2009-06-08 01:12:00,157.39,157.435,157.34,157.43,38200000.0
2009-06-08 01:13:00,157.42,157.42,157.42,157.42,4800000.0
2009-06-08 01:14:00,157.41,157.41,157.38,157.38,30000000.0
2009-06-08 01:15:00,157.375,157.395,157.34,157.34,34600000.0
2009-06-08 01:16:00,157.315,157.38,157.295,157.375,99800000.0
2009-06-08 01:17:00,157.375,157.375,157.31,157.36,123400000.0
2009-06-08 01:18:00,157.36,157.38,157.34,157.345,151800000.0
2009-06-08 01:19:00,157.355,157.355,157.35,157.35,46400000.0
2009-06-08 01:20:00,157.355,157.36,157.28,157.295,116800000.0
2009-06-08 01:21:00,157.295,157.345,157.285,157.345,47800000.0
2009-06-08 01:22:00,157.305,157.32,157.275,157.305,74400000.0
2009-06-08 01:23:00,157.27,157.29,157.27,157.29,27800000.0
2009-06-08 01:24:00,157.295,157.305,157.275,157.275,65000000.0
2009-06-08 01:25:00,157.285,157.285,157.2,157.2,106200000.0
2009-06-08 01:26:00,157.21,157.215,157.2,157.205,38200000.0
2009-06-08 01:27:00,157.195,157.215,157.195,157.215,25200000.0
2009-06-08 01:28:00,157.215,157.23,157.21,157.215,80000000.0
2009-06-08 01:29:00,157.215,157.215,157.17,157.17,127800000.0
2009-06-08 01:30:00,157.165,157.225,157.165,157.215,99200000.0
2009-06-08 01:31:00,157.21,157.305,157.21,157.285,84600000.0
2009-06-08 01:32:00,157.3,157.455,157.295,157.34,130600000.0
2009-06-08 01:33:00,157.325,157.33,157.285,157.3,67400000.0
2009-06-08 01:34:00,157.275,157.305,157.245,157.285,63000000.0
2009-06-08 01:35:00,157.28,157.305,157.265,157.29,85800000.0
2009-06-08 01:36:00,157.29,157.325,157.29,157.305,33600000.0
2009-06-08 01:37:00,157.27,157.27,157.23,157.25,20800000.0
2009-06-08 01:38:00,157.25,157.25,157.165,157.165,69400000.0
2009-06-08 01:39:00,157.185,157.285,157.185,157.22,80600000.0
2009-06-08 01:40:00,157.225,157.225,157.185,157.195,59200000.0
2009-06-08 01:41:00,157.205,157.265,157.205,157.22,40600000.0
2009-06-08 01:42:00,157.25,157.255,157.225,157.255,42600000.0
2009-06-08 01:43:00,157.26,157.265,157.205,157.215,42400000.0
2009-06-08 01:44:00,157.215,157.295,157.21,157.295,178600000.0
2009-06-08 01:45:00,157.29,157.29,157.275,157.28,77400000.0
2009-06-08 01:46:00,157.28,157.335,157.275,157.335,124600000.0
2009-06-08 01:47:00,157.34,157.365,157.34,157.345,81400000.0
2009-06-08 01:48:00,157.36,157.375,157.345,157.375,61800000.0
2009-06-08 01:49:00,157.4,157.455,157.4,157.43,83400000.0
2009-06-08 01:50:00,157.435,157.52,157.435,157.52,99400000.0
2009-06-08 01:51:00,157.52,157.535,157.465,157.47,94800000.0
2009-06-08 01:52:00,157.47,157.475,157.41,157.41,146400000.0
2009-06-08 01:53:00,157.4,157.43,157.39,157.39,65800000.0
2009-06-08 01:54:00,157.395,157.415,157.39,157.405,27800000.0
2009-06-08 01:55:00,157.415,157.455,157.405,157.42,99600000.0
2009-06-08 01:56:00,157.43,157.725,157.43,157.68,268200000.0
2009-06-08 01:57:00,157.67,157.67,157.565,157.595,164000000.0
2009-06-08 01:58:00,157.59,157.59,157.535,157.55,141000000.0
2009-06-08 01:59:00,157.54,157.61,157.54,157.56,69200000.0
2009-06-08 02:00:00,157.55,157.625,157.5,157.52,287200000.0
2009-06-08 02:01:00,157.53,157.665,157.53,157.65,193000000.0
2009-06-08 02:02:00,157.61,157.66,157.545,157.575,231000000.0
2009-06-08 02:03:00,157.575,157.64,157.545,157.63,216800000.0
2009-06-08 02:04:00,157.615,157.63,157.57,157.57,255400000.0
2009-06-08 02:05:00,157.58,157.61,157.565,157.585,198800000.0
2009-06-08 02:06:00,157.59,157.6,157.525,157.565,308800000.0
2009-06-08 02:07:00,157.57,157.585,157.55,157.585,169400000.0
2009-06-08 02:08:00,157.585,157.585,157.56,157.565,158000000.0
2009-06-08 02:09:00,157.565,157.565,157.495,157.515,226800000.0
2009-06-08 02:10:00,157.51,157.525,157.425,157.455,254000000.0
2009-06-08 02:11:00,157.455,157.55,157.455,157.5,307000000.0
2009-06-08 02:12:00,157.525,157.585,157.525,157.56,203400000.0
2009-06-08 02:13:00,157.575,157.64,157.57,157.595,193400000.0
2009-06-08 02:14:00,157.59,157.65,157.59,157.63,209400000.0
2009-06-08 02:15:00,157.63,157.635,157.595,157.635,92200000.0
2009-06-08 02:16:00,157.635,157.65,157.595,157.595,131800000.0
2009-06-08 02:17:00,157.61,157.615,157.545,157.555,289600000.0
2009-06-08 02:18:00,157.565,157.625,157.565,157.61,178600000.0
2009-06-08 02:19:00,157.6,157.62,157.535,157.62,173800000.0
2009-06-08 02:20:00,157.62,157.63,157.58,157.58,163000000.0
2009-06-08 02:21:00,157.59,157.62,157.58,157.61,111400000.0
2009-06-08 02:22:00,157.64,157.66,157.6,157.65,109000000.0
2009-06-08 02:23:00,157.66,157.71,157.645,157.71,124800000.0
2009-06-08 02:24:00,157.71,157.78,157.68,157.725,204200000.0
2009-06-08 02:25:00,157.725,157.725,157.585,157.605,265200000.0
2009-06-08 02:26:00,157.61,157.665,157.61,157.635,181600000.0
2009-06-08 02:27:00,157.64,157.725,157.64,157.725,135000000.0
2009-06-08 02:28:00,157.725,157.79,157.725,157.76,215800000.0
2009-06-08 02:29:00,157.76,157.77,157.59,157.625,288700000.0
2009-06-08 02:30:00,157.63,157.68,157.595,157.63,179000000.0
2009-06-08 02:31:00,157.63,157.635,157.535,157.585,179600000.0
2009-06-08 02:32:00,157.585,157.63,157.585,157.605,66800000.0
2009-06-08 02:33:00,157.605,157.605,157.46,157.495,232600000.0
2009-06-08 02:34:00,157.495,157.6,157.495,157.6,144400000.0
2009-06-08 02:35:00,157.6,157.61,157.59,157.61,36400000.0
2009-06-08 02:36:00,157.61,157.615,157.56,157.59,262000000.0
2009-06-08 02:37:00,157.59,157.6,157.55,157.55,125400000.0
2009-06-08 02:38:00,157.545,157.6,157.535,157.595,139400000.0
2009-06-08 02:39:00,157.57,157.595,157.545,157.57,167400000.0
2009-06-08 02:40:00,157.56,157.59,157.545,157.59,183000000.0
2009-06-08 02:41:00,157.585,157.595,157.555,157.595,193200000.0
2009-06-08 02:42:00,157.57,157.585,157.51,157.51,141000000.0
2009-06-08 02:43:00,157.51,157.545,157.475,157.49,352000000.0
2009-06-08 02:44:00,157.495,157.515,157.47,157.49,299200000.0
2009-06-08 02:45:00,157.48,157.525,157.48,157.525,89600000.0
2009-06-08 02:46:00,157.53,157.54,157.495,157.51,173400000.0
2009-06-08 02:47:00,157.5,157.515,157.495,157.505,157600000.0
2009-06-08 02:48:00,157.515,157.525,157.42,157.435,199800000.0
2009-06-08 02:49:00,157.435,157.44,157.37,157.375,81800000.0
2009-06-08 02:50:00,157.375,157.425,157.37,157.4,102600000.0
2009-06-08 02:51:00,157.4,157.4,157.325,157.34,126800000.0
2009-06-08 02:52:00,157.335,157.395,157.335,157.395,75800000.0
2009-06-08 02:53:00,157.41,157.415,157.34,157.35,136600000.0
2009-06-08 02:54:00,157.355,157.465,157.34,157.46,293200000.0
2009-06-08 02:55:00,157.455,157.465,157.415,157.45,272000000.0
2009-06-08 02:56:00,157.455,157.48,157.44,157.46,264200000.0
2009-06-08 02:57:00,157.46,157.52,157.46,157.52,146800000.0
2009-06-08 02:58:00,157.515,157.515,157.46,157.465,86400000.0
2009-06-08 02:59:00,157.46,157.465,157.45,157.46,45600000.0
2009-06-08 03:00:00,157.465,157.495,157.465,157.47,198000000.0
2009-06-08 03:01:00,157.47,157.505,157.425,157.425,257800000.0
2009-06-08 03:02:00,157.42,157.445,157.405,157.44,216200000.0
2009-06-08 03:03:00,157.425,157.445,157.36,157.365,342800000.0
2009-06-08 03:04:00,157.365,157.41,157.36,157.39,149600000.0
2009-06-08 03:05:00,157.39,157.39,157.325,157.33,245200000.0
2009-06-08 03:06:00,157.33,157.345,157.27,157.295,137000000.0
2009-06-08 03:07:00,157.3,157.31,157.26,157.26,85800000.0
2009-06-08 03:08:00,157.27,157.275,157.215,157.24,164000000.0
2009-06-08 03:09:00,157.25,157.325,157.25,157.305,267400000.0
2009-06-08 03:10:00,157.305,157.315,157.28,157.295,209600000.0
2009-06-08 03:11:00,157.295,157.31,157.225,157.27,152200000.0
2009-06-08 03:12:00,157.27,157.3,157.27,157.28,48000000.0
2009-06-08 03:13:00,157.28,157.4,157.28,157.38,147200000.0
2009-06-08 03:14:00,157.385,157.465,157.38,157.455,145400000.0
2009-06-08 03:15:00,157.465,157.465,157.355,157.36,240600000.0
2009-06-08 03:16:00,157.36,157.38,157.31,157.32,187000000.0
2009-06-08 03:17:00,157.32,157.36,157.275,157.36,250400000.0
2009-06-08 03:18:00,157.36,157.415,157.355,157.395,169200000.0
2009-06-08 03:19:00,157.38,157.38,157.255,157.29,271800000.0
2009-06-08 03:20:00,157.31,157.335,157.28,157.3,117400000.0
2009-06-08 03:21:00,157.3,157.33,157.225,157.3,231400000.0
2009-06-08 03:22:00,157.29,157.325,157.265,157.27,227400000.0
2009-06-08 03:23:00,157.27,157.275,157.19,157.215,305400000.0
2009-06-08 03:24:00,157.215,157.23,157.205,157.215,399000000.0
2009-06-08 03:25:00,157.215,157.26,157.2,157.25,279200000.0
2009-06-08 03:26:00,157.245,157.29,157.24,157.28,207400000.0
2009-06-08 03:27:00,157.29,157.29,157.215,157.215,112200000.0
2009-06-08 03:28:00,157.22,157.22,157.18,157.18,78800000.0
2009-06-08 03:29:00,157.18,157.23,157.16,157.22,150800000.0
2009-06-08 03:30:00,157.22,157.26,157.21,157.23,229600000.0
2009-06-08 03:31:00,157.22,157.22,157.115,157.145,223800000.0
2009-06-08 03:32:00,157.145,157.155,157.115,157.115,74600000.0
2009-06-08 03:33:00,157.115,157.145,157.09,157.125,132000000.0
2009-06-08 03:34:00,157.12,157.135,157.09,157.13,197600000.0
2009-06-08 03:35:00,157.13,157.145,157.1,157.145,148000000.0
2009-06-08 03:36:00,157.12,157.21,157.12,157.14,320800000.0
2009-06-08 03:37:00,157.14,157.15,157.11,157.13,155600000.0
2009-06-08 03:38:00,157.145,157.195,157.12,157.14,310600000.0
2009-06-08 03:39:00,157.14,157.215,157.13,157.16,197200000.0
2009-06-08 03:40:00,157.165,157.22,157.16,157.215,306400000.0
2009-06-08 03:41:00,157.215,157.225,157.19,157.19,187600000.0
2009-06-08 03:42:00,157.19,157.19,157.1,157.125,318400000.0
2009-06-08 03:43:00,157.125,157.125,157.07,157.08,118600000.0
2009-06-08 03:44:00,157.09,157.15,157.08,157.125,110200000.0
2009-06-08 03:45:00,157.115,157.16,157.09,157.155,129600000.0
2009-06-08 03:46:00,157.155,157.21,157.15,157.185,328000000.0
2009-06-08 03:47:00,157.185,157.21,157.145,157.175,236600000.0
2009-06-08 03:48:00,157.165,157.19,157.11,157.12,397800000.0
2009-06-08 03:49:00,157.12,157.12,157.075,157.105,166200000.0
2009-06-08 03:50:00,157.105,157.115,157.075,157.08,96400000.0
2009-06-08 03:51:00,157.075,157.12,157.055,157.115,366800000.0
2009-06-08 03:52:00,157.115,157.115,157.08,157.095,78400000.0
2009-06-08 03:53:00,157.1,157.1,157.07,157.085,181200000.0
2009-06-08 03:54:00,157.085,157.105,157.035,157.105,206400000.0
2009-06-08 03:55:00,157.095,157.125,157.065,157.07,102600000.0
2009-06-08 03:56:00,157.065,157.085,157.065,157.075,43000000.0
2009-06-08 03:57:00,157.065,157.085,157.03,157.075,356400000.0
2009-06-08 03:58:00,157.07,157.09,157.06,157.08,215400000.0
2009-06-08 03:59:00,157.08,157.095,157.06,157.095,181800000.0
2009-06-08 04:00:00,157.09,157.095,157.075,157.075,83800000.0
2009-06-08 04:01:00,157.065,157.075,157.05,157.07,36000000.0
2009-06-08 04:02:00,157.07,157.105,157.045,157.075,80800000.0
2009-06-08 04:03:00,157.085,157.12,157.07,157.09,118200000.0
2009-06-08 04:04:00,157.09,157.1,157.08,157.09,117800000.0
2009-06-08 04:05:00,157.085,157.085,157.02,157.02,238600000.0
2009-06-08 04:06:00,157.02,157.035,157.015,157.015,85800000.0
2009-06-08 04:07:00,157.03,157.055,157.03,157.05,91200000.0
2009-06-08 04:08:00,157.05,157.05,157.035,157.035,41400000.0
2009-06-08 04:09:00,157.03,157.04,157.03,157.035,18000000.0
2009-06-08 04:10:00,157.035,157.075,157.035,157.06,76800000.0
2009-06-08 04:11:00,157.06,157.07,157.045,157.05,75800000.0
2009-06-08 04:12:00,157.05,157.07,157.05,157.07,41400000.0
2009-06-08 04:13:00,157.045,157.07,157.04,157.06,53800000.0
2009-06-08 04:14:00,157.07,157.07,156.975,156.975,100200000.0
2009-06-08 04:15:00,156.98,157.01,156.965,156.965,114200000.0
2009-06-08 04:16:00,156.96,156.995,156.92,156.955,170200000.0
2009-06-08 04:17:00,156.95,156.955,156.895,156.91,225800000.0
2009-06-08 04:18:00,156.915,156.945,156.855,156.93,235800000.0
2009-06-08 04:19:00,156.93,156.93,156.895,156.895,118800000.0
2009-06-08 04:20:00,156.895,156.9,156.835,156.86,159200000.0
2009-06-08 04:21:00,156.86,156.885,156.845,156.885,56400000.0
2009-06-08 04:22:00,156.885,156.885,156.845,156.87,107200000.0
2009-06-08 04:23:00,156.86,156.87,156.86,156.86,61200000.0
2009-06-08 04:24:00,156.86,156.86,156.835,156.835,24000000.0
2009-06-08 04:25:00,156.835,156.835,156.82,156.82,70600000.0
2009-06-08 04:26:00,156.82,156.84,156.8,156.815,103000000.0
2009-06-08 04:27:00,156.8,156.87,156.795,156.865,225200000.0
2009-06-08 04:28:00,156.87,156.88,156.835,156.835,305000000.0
2009-06-08 04:29:00,156.845,156.885,156.845,156.85,204600000.0
2009-06-08 04:30:00,156.845,156.86,156.845,156.86,9600000.0
2009-06-08 04:31:00,156.87,156.91,156.87,156.9,33000000.0
2009-06-08 04:32:00,156.895,156.985,156.895,156.965,143200000.0
2009-06-08 04:33:00,156.965,156.98,156.93,156.935,211200000.0
2009-06-08 04:34:00,156.935,156.955,156.92,156.945,110800000.0
2009-06-08 04:35:00,156.955,156.97,156.955,156.955,24000000.0
2009-06-08 04:36:00,156.945,156.955,156.925,156.955,84800000.0
2009-06-08 04:37:00,156.97,156.97,156.935,156.955,132600000.0
2009-06-08 04:38:00,156.96,156.985,156.95,156.975,94600000.0
2009-06-08 04:39:00,156.975,157.045,156.975,157.045,154800000.0
2009-06-08 04:40:00,157.045,157.06,157.04,157.04,204800000.0
2009-06-08 04:41:00,157.04,157.055,157.025,157.04,144800000.0
2009-06-08 04:42:00,157.05,157.05,157.015,157.015,65200000.0
2009-06-08 04:43:00,157.02,157.045,157.015,157.045,115600000.0
2009-06-08 04:44:00,157.05,157.065,157.04,157.055,61800000.0
2009-06-08 04:45:00,157.045,157.06,157.035,157.06,52800000.0
2009-06-08 04:46:00,157.06,157.06,157.03,157.045,108400000.0
2009-06-08 04:47:00,157.045,157.06,157.045,157.055,172800000.0
2009-06-08 04:48:00,157.05,157.07,157.045,157.07,246000000.0
2009-06-08 04:49:00,157.06,157.08,157.06,157.08,50800000.0
2009-06-08 04:50:00,157.075,157.09,157.05,157.075,46400000.0
2009-06-08 04:51:00,157.06,157.085,157.06,157.075,83600000.0
2009-06-08 04:52:00,157.075,157.1,157.05,157.065,146200000.0
2009-06-08 04:53:00,157.065,157.08,157.025,157.025,81000000.0
2009-06-08 04:54:00,157.025,157.03,156.99,157.005,226000000.0
2009-06-08 04:55:00,157.005,157.005,156.955,156.955,93600000.0
2009-06-08 04:56:00,156.95,156.95,156.9,156.91,177800000.0
2009-06-08 04:57:00,156.9,156.91,156.885,156.89,232000000.0
2009-06-08 04:58:00,156.9,156.905,156.895,156.905,60800000.0
2009-06-08 04:59:00,156.905,156.96,156.89,156.955,174600000.0
2009-06-08 05:00:00,156.955,157.01,156.89,156.995,214600000.0
2009-06-08 05:01:00,156.995,157.025,156.995,157.025,269800000.0
2009-06-08 05:02:00,157.025,157.035,157.01,157.035,68800000.0
2009-06-08 05:03:00,157.035,157.035,157.0,157.0,33400000.0
2009-06-08 05:04:00,156.985,156.995,156.96,156.96,79800000.0
2009-06-08 05:05:00,156.96,156.96,156.91,156.91,112600000.0
2009-06-08 05:06:00,156.91,156.91,156.805,156.86,165200000.0
2009-06-08 05:07:00,156.87,156.885,156.83,156.85,212000000.0
2009-06-08 05:08:00,156.85,156.86,156.8,156.815,62400000.0
2009-06-08 05:09:00,156.815,156.825,156.78,156.78,96600000.0
2009-06-08 05:10:00,156.78,156.815,156.775,156.815,108000000.0
2009-06-08 05:11:00,156.815,156.815,156.79,156.79,38400000.0
2009-06-08 05:12:00,156.79,156.79,156.735,156.74,106400000.0
2009-06-08 05:13:00,156.745,156.765,156.745,156.76,74600000.0
2009-06-08 05:14:00,156.76,156.76,156.76,156.76,3000000.0
2009-06-08 05:15:00,156.765,156.765,156.74,156.745,19200000.0
2009-06-08 05:16:00,156.745,156.765,156.725,156.735,236600000.0
2009-06-08 05:17:00,156.735,156.745,156.725,156.74,92600000.0
2009-06-08 05:18:00,156.74,156.74,156.725,156.74,107000000.0
2009-06-08 05:19:00,156.74,156.745,156.74,156.74,63600000.0
2009-06-08 05:20:00,156.74,156.75,156.73,156.745,151200000.0
2009-06-08 05:21:00,156.745,156.75,156.735,156.75,52200000.0
2009-06-08 05:22:00,156.765,156.8,156.755,156.8,108000000.0
2009-06-08 05:23:00,156.8,156.805,156.78,156.8,37000000.0
2009-06-08 05:24:00,156.8,156.89,156.8,156.865,110400000.0
2009-06-08 05:25:00,156.865,156.865,156.81,156.81,125200000.0
2009-06-08 05:26:00,156.81,156.82,156.805,156.82,91000000.0
2009-06-08 05:27:00,156.82,156.84,156.82,156.825,69400000.0
2009-06-08 05:28:00,156.825,156.84,156.805,156.82,129800000.0
2009-06-08 05:29:00,156.825,156.83,156.82,156.82,36400000.0
2009-06-08 05:30:00,156.82,156.845,156.82,156.845,103800000.0
2009-06-08 05:31:00,156.845,156.97,156.84,156.93,199800000.0
2009-06-08 05:32:00,156.93,156.945,156.895,156.895,193600000.0
2009-06-08 05:33:00,156.895,156.895,156.895,156.895,6800000.0
2009-06-08 05:34:00,156.905,156.91,156.89,156.91,45000000.0
2009-06-08 05:35:00,156.915,156.93,156.91,156.92,65000000.0
2009-06-08 05:36:00,156.92,156.97,156.92,156.955,130600000.0
2009-06-08 05:37:00,156.955,156.975,156.925,156.95,101000000.0
2009-06-08 05:38:00,156.95,156.985,156.935,156.98,89600000.0
2009-06-08 05:39:00,156.97,156.98,156.93,156.94,129200000.0
2009-06-08 05:40:00,156.935,156.935,156.89,156.91,142200000.0
2009-06-08 05:41:00,156.91,156.915,156.87,156.885,63000000.0
2009-06-08 05:42:00,156.88,156.925,156.865,156.91,167400000.0
2009-06-08 05:43:00,156.91,156.915,156.9,156.905,232800000.0
2009-06-08 05:44:00,156.91,156.915,156.9,156.91,159000000.0
2009-06-08 05:45:00,156.9,156.92,156.895,156.91,92000000.0
2009-06-08 05:46:00,156.9,156.93,156.865,156.88,162400000.0
2009-06-08 05:47:00,156.89,156.89,156.86,156.865,80600000.0
2009-06-08 05:48:00,156.865,156.87,156.855,156.855,74400000.0
2009-06-08 05:49:00,156.855,156.88,156.85,156.85,124200000.0
2009-06-08 05:50:00,156.85,156.855,156.85,156.85,35000000.0
2009-06-08 05:51:00,156.85,156.85,156.8,156.825,72200000.0
2009-06-08 05:52:00,156.815,156.835,156.81,156.825,120400000.0
2009-06-08 05:53:00,156.825,156.84,156.815,156.84,207600000.0
2009-06-08 05:54:00,156.835,156.86,156.825,156.845,314800000.0
2009-06-08 05:55:00,156.85,156.89,156.84,156.89,343400000.0
2009-06-08 05:56:00,156.89,156.89,156.87,156.87,146600000.0
2009-06-08 05:57:00,156.865,156.885,156.865,156.885,272000000.0
2009-06-08 05:58:00,156.885,156.895,156.875,156.875,33200000.0
2009-06-08 05:59:00,156.875,156.875,156.84,156.875,44000000.0
2009-06-08 06:00:00,156.875,156.9,156.86,156.895,165000000.0
2009-06-08 06:01:00,156.885,156.895,156.865,156.875,105400000.0
2009-06-08 06:02:00,156.875,156.875,156.85,156.865,109400000.0
2009-06-08 06:03:00,156.865,156.865,156.81,156.82,69400000.0
2009-06-08 06:04:00,156.825,156.895,156.815,156.88,112000000.0
2009-06-08 06:05:00,156.865,156.885,156.835,156.85,218600000.0
2009-06-08 06:06:00,156.85,156.85,156.83,156.835,200800000.0
2009-06-08 06:07:00,156.83,156.855,156.83,156.845,64000000.0
2009-06-08 06:08:00,156.84,156.845,156.84,156.84,22400000.0
2009-06-08 06:09:00,156.84,156.84,156.83,156.83,28200000.0
2009-06-08 06:10:00,156.825,156.83,156.825,156.83,4000000.0
2009-06-08 06:11:00,156.83,156.875,156.83,156.87,78200000.0
2009-06-08 06:12:00,156.87,156.87,156.835,156.86,102800000.0
2009-06-08 06:13:00,156.85,156.85,156.825,156.835,110400000.0
2009-06-08 06:14:00,156.84,156.84,156.835,156.835,11200000.0
2009-06-08 06:15:00,156.835,156.87,156.82,156.86,125800000.0
2009-06-08 06:16:00,156.86,156.865,156.84,156.85,71400000.0
2009-06-08 06:17:00,156.85,156.855,156.82,156.83,141600000.0
2009-06-08 06:18:00,156.83,156.84,156.83,156.83,63200000.0
2009-06-08 06:19:00,156.83,156.85,156.825,156.83,27000000.0
2009-06-08 06:20:00,156.83,156.83,156.79,156.79,21200000.0
2009-06-08 06:21:00,156.805,156.82,156.805,156.805,35200000.0
2009-06-08 06:22:00,156.8,156.805,156.8,156.805,29000000.0
2009-06-08 06:23:00,156.805,156.805,156.8,156.8,6000000.0
2009-06-08 06:24:00,156.8,156.8,156.72,156.725,89600000.0
2009-06-08 06:25:00,156.725,156.735,156.695,156.715,138000000.0
2009-06-08 06:26:00,156.71,156.745,156.7,156.745,218800000.0
2009-06-08 06:27:00,156.735,156.745,156.735,156.745,66400000.0
2009-06-08 06:28:00,156.76,156.78,156.755,156.77,129600000.0
2009-06-08 06:29:00,156.77,156.79,156.765,156.785,79200000.0
2009-06-08 06:30:00,156.79,156.845,156.79,156.815,161200000.0
2009-06-08 06:31:00,156.815,156.83,156.815,156.82,133600000.0
2009-06-08 06:32:00,156.825,156.845,156.825,156.825,79400000.0
2009-06-08 06:33:00,156.825,156.835,156.825,156.825,30000000.0
2009-06-08 06:34:00,156.815,156.815,156.775,156.775,88400000.0
2009-06-08 06:35:00,156.775,156.775,156.615,156.615,191000000.0
2009-06-08 06:36:00,156.625,156.64,156.55,156.555,201000000.0
2009-06-08 06:37:00,156.565,156.6,156.555,156.595,124200000.0
2009-06-08 06:38:00,156.605,156.63,156.565,156.595,68000000.0
2009-06-08 06:39:00,156.6,156.625,156.595,156.61,120600000.0
2009-06-08 06:40:00,156.61,156.635,156.59,156.61,121400000.0
2009-06-08 06:41:00,156.615,156.62,156.59,156.6,173800000.0
2009-06-08 06:42:00,156.595,156.62,156.595,156.62,68800000.0
2009-06-08 06:43:00,156.625,156.64,156.61,156.64,91600000.0
2009-06-08 06:44:00,156.63,156.64,156.59,156.59,139600000.0
2009-06-08 06:45:00,156.585,156.595,156.575,156.595,124800000.0
2009-06-08 06:46:00,156.59,156.59,156.525,156.555,165400000.0
2009-06-08 06:47:00,156.57,156.635,156.565,156.585,170600000.0
2009-06-08 06:48:00,156.61,156.645,156.575,156.625,252200000.0
2009-06-08 06:49:00,156.625,156.625,156.595,156.605,79200000.0
2009-06-08 06:50:00,156.605,156.615,156.59,156.595,116200000.0
2009-06-08 06:51:00,156.605,156.605,156.585,156.585,113600000.0
2009-06-08 06:52:00,156.595,156.62,156.585,156.6,151000000.0
2009-06-08 06:53:00,156.6,156.605,156.6,156.6,35400000.0
2009-06-08 06:54:00,156.61,156.64,156.61,156.64,34600000.0
2009-06-08 06:55:00,156.64,156.64,156.605,156.61,100800000.0
2009-06-08 06:56:00,156.61,156.65,156.605,156.65,81000000.0
2009-06-08 06:57:00,156.66,156.705,156.65,156.705,184800000.0
2009-06-08 06:58:00,156.72,156.725,156.715,156.725,75000000.0
2009-06-08 06:59:00,156.755,156.755,156.685,156.685,223000000.0
2009-06-08 07:00:00,156.69,156.72,156.685,156.72,52800000.0
2009-06-08 07:01:00,156.72,156.72,156.705,156.72,86800000.0
2009-06-08 07:02:00,156.725,156.755,156.725,156.75,135200000.0
2009-06-08 07:03:00,156.755,156.8,156.72,156.795,144600000.0
2009-06-08 07:04:00,156.8,156.845,156.8,156.84,255000000.0
2009-06-08 07:05:00,156.835,156.835,156.79,156.79,72000000.0
2009-06-08 07:06:00,156.795,156.855,156.79,156.84,244500000.0
2009-06-08 07:07:00,156.83,156.85,156.82,156.84,155800000.0
2009-06-08 07:08:00,156.835,156.895,156.835,156.88,285700000.0
2009-06-08 07:09:00,156.895,156.905,156.88,156.895,55500000.0
2009-06-08 07:10:00,156.89,156.905,156.855,156.86,76800000.0
2009-06-08 07:11:00,156.865,156.895,156.865,156.895,78400000.0
2009-06-08 07:12:00,156.905,156.905,156.845,156.845,86200000.0
2009-06-08 07:13:00,156.855,156.89,156.845,156.875,156800000.0
2009-06-08 07:14:00,156.875,156.885,156.87,156.87,112600000.0
2009-06-08 07:15:00,156.87,156.87,156.87,156.87,7200000.0
2009-06-08 07:16:00,156.87,156.875,156.85,156.86,144800000.0
2009-06-08 07:17:00,156.855,156.855,156.85,156.85,17800000.0
2009-06-08 07:18:00,156.85,156.89,156.85,156.87,131800000.0
2009-06-08 07:19:00,156.855,156.875,156.85,156.865,93200000.0
2009-06-08 07:20:00,156.865,156.875,156.865,156.87,84000000.0
2009-06-08 07:21:00,156.875,156.875,156.78,156.795,318800000.0
2009-06-08 07:22:00,156.795,156.8,156.775,156.795,119600000.0
2009-06-08 07:23:00,156.81,156.835,156.775,156.785,511800000.0
2009-06-08 07:24:00,156.785,156.825,156.785,156.8,321900000.0
2009-06-08 07:25:00,156.8,156.825,156.77,156.785,344300000.0
2009-06-08 07:26:00,156.795,156.8,156.765,156.78,289200000.0
2009-06-08 07:27:00,156.79,156.79,156.775,156.79,124200000.0
2009-06-08 07:28:00,156.775,156.79,156.77,156.775,91200000.0
2009-06-08 07:29:00,156.775,156.81,156.775,156.785,276600000.0
2009-06-08 07:30:00,156.78,156.795,156.765,156.765,132500000.0
2009-06-08 07:31:00,156.765,156.78,156.745,156.775,150200000.0
2009-06-08 07:32:00,156.78,156.8,156.75,156.765,242000000.0
2009-06-08 07:33:00,156.78,156.8,156.73,156.73,231800000.0
2009-06-08 07:34:00,156.74,156.765,156.735,156.765,223600000.0
2009-06-08 07:35:00,156.765,156.78,156.755,156.78,77800000.0
2009-06-08 07:36:00,156.78,156.805,156.765,156.8,170000000.0
2009-06-08 07:37:00,156.785,156.81,156.785,156.79,147400000.0
2009-06-08 07:38:00,156.79,156.8,156.775,156.79,126000000.0
2009-06-08 07:39:00,156.79,156.885,156.79,156.885,172800000.0
2009-06-08 07:40:00,156.89,156.9,156.86,156.875,212200000.0
2009-06-08 07:41:00,156.87,156.875,156.85,156.875,97600000.0
2009-06-08 07:42:00,156.86,156.895,156.86,156.895,60600000.0
2009-06-08 07:43:00,156.875,156.895,156.87,156.885,181400000.0
2009-06-08 07:44:00,156.895,156.965,156.885,156.965,159200000.0
2009-06-08 07:45:00,156.965,156.965,156.93,156.945,76200000.0
2009-06-08 07:46:00,156.93,156.935,156.885,156.935,217800000.0
2009-06-08 07:47:00,156.935,156.935,156.895,156.91,132600000.0
2009-06-08 07:48:00,156.895,156.94,156.84,156.86,301600000.0
2009-06-08 07:49:00,156.86,156.91,156.85,156.86,301800000.0
2009-06-08 07:50:00,156.865,156.865,156.84,156.855,156200000.0
2009-06-08 07:51:00,156.855,156.865,156.845,156.865,131800000.0
2009-06-08 07:52:00,156.855,156.965,156.855,156.945,340600000.0
2009-06-08 07:53:00,156.94,156.955,156.905,156.935,369000000.0
2009-06-08 07:54:00,156.955,156.955,156.91,156.91,106000000.0
2009-06-08 07:55:00,156.91,156.915,156.865,156.895,189000000.0
2009-06-08 07:56:00,156.88,156.885,156.865,156.885,119600000.0
2009-06-08 07:57:00,156.875,156.92,156.875,156.92,265800000.0
2009-06-08 07:58:00,156.92,156.96,156.905,156.905,383600000.0
2009-06-08 07:59:00,156.915,156.915,156.83,156.84,340400000.0
2009-06-08 08:00:00,156.855,156.86,156.745,156.745,173800000.0
2009-06-08 08:01:00,156.72,156.795,156.68,156.765,226400000.0
2009-06-08 08:02:00,156.77,156.77,156.615,156.615,253000000.0
2009-06-08 08:03:00,156.615,156.66,156.535,156.58,525000000.0
2009-06-08 08:04:00,156.575,156.62,156.575,156.615,387800000.0
2009-06-08 08:05:00,156.615,156.685,156.57,156.595,385600000.0
2009-06-08 08:06:00,156.61,156.63,156.58,156.59,337800000.0
2009-06-08 08:07:00,156.59,156.6,156.55,156.56,124400000.0
2009-06-08 08:08:00,156.55,156.585,156.545,156.555,115600000.0
2009-06-08 08:09:00,156.555,156.555,156.385,156.395,233600000.0
2009-06-08 08:10:00,156.395,156.395,156.29,156.3,347800000.0
2009-06-08 08:11:00,156.3,156.405,156.3,156.375,227200000.0
2009-06-08 08:12:00,156.385,156.39,156.36,156.375,112600000.0
2009-06-08 08:13:00,156.375,156.385,156.315,156.315,143600000.0
2009-06-08 08:14:00,156.315,156.4,156.305,156.4,128000000.0
2009-06-08 08:15:00,156.44,156.44,156.31,156.36,151600000.0
2009-06-08 08:16:00,156.365,156.485,156.355,156.455,190800000.0
2009-06-08 08:17:00,156.465,156.52,156.46,156.48,295000000.0
2009-06-08 08:18:00,156.475,156.495,156.44,156.485,273200000.0
2009-06-08 08:19:00,156.49,156.49,156.385,156.395,243000000.0
2009-06-08 08:20:00,156.395,156.405,156.355,156.38,319600000.0
2009-06-08 08:21:00,156.38,156.445,156.38,156.435,228400000.0
2009-06-08 08:22:00,156.43,156.435,156.31,156.31,344200000.0
2009-06-08 08:23:00,156.32,156.35,156.23,156.235,288000000.0
2009-06-08 08:24:00,156.235,156.245,156.18,156.22,243600000.0
2009-06-08 08:25:00,156.205,156.245,156.17,156.18,345400000.0
2009-06-08 08:26:00,156.18,156.245,156.175,156.185,481000000.0
2009-06-08 08:27:00,156.2,156.24,156.19,156.24,267400000.0
2009-06-08 08:28:00,156.26,156.325,156.26,156.305,166400000.0
2009-06-08 08:29:00,156.295,156.295,156.255,156.265,305800000.0
2009-06-08 08:30:00,156.265,156.285,156.23,156.24,274800000.0
2009-06-08 08:31:00,156.24,156.245,156.21,156.24,176000000.0
2009-06-08 08:32:00,156.245,156.265,156.21,156.21,223400000.0
2009-06-08 08:33:00,156.225,156.225,156.135,156.145,468400000.0
2009-06-08 08:34:00,156.135,156.175,156.12,156.175,389200000.0
2009-06-08 08:35:00,156.175,156.19,156.155,156.185,176800000.0
2009-06-08 08:36:00,156.175,156.265,156.175,156.25,243400000.0
2009-06-08 08:37:00,156.25,156.3,156.25,156.285,276000000.0
2009-06-08 08:38:00,156.28,156.305,156.26,156.26,231400000.0
2009-06-08 08:39:00,156.27,156.315,156.27,156.285,209800000.0
2009-06-08 08:40:00,156.29,156.41,156.29,156.4,330000000.0
2009-06-08 08:41:00,156.4,156.415,156.32,156.39,360600000.0
2009-06-08 08:42:00,156.39,156.4,156.305,156.36,325800000.0
2009-06-08 08:43:00,156.36,156.395,156.34,156.365,277000000.0
2009-06-08 08:44:00,156.365,156.37,156.25,156.255,215400000.0
2009-06-08 08:45:00,156.255,156.345,156.235,156.345,347200000.0
2009-06-08 08:46:00,156.345,156.375,156.325,156.33,282600000.0
2009-06-08 08:47:00,156.33,156.365,156.29,156.29,325000000.0
2009-06-08 08:48:00,156.29,156.355,156.275,156.335,171400000.0
2009-06-08 08:49:00,156.33,156.38,156.285,156.34,146800000.0
2009-06-08 08:50:00,156.345,156.36,156.315,156.335,111000000.0
2009-06-08 08:51:00,156.345,156.41,156.28,156.3,250200000.0
2009-06-08 08:52:00,156.3,156.315,156.23,156.235,291800000.0
2009-06-08 08:53:00,156.27,156.335,156.26,156.335,290400000.0
2009-06-08 08:54:00,156.325,156.42,156.32,156.415,344400000.0
2009-06-08 08:55:00,156.415,156.48,156.41,156.46,256600000.0
2009-06-08 08:56:00,156.46,156.53,156.415,156.53,289600000.0
2009-06-08 08:57:00,156.53,156.535,156.435,156.435,374200000.0
2009-06-08 08:58:00,156.44,156.445,156.395,156.435,330600000.0
2009-06-08 08:59:00,156.43,156.56,156.43,156.56,381200000.0
2009-06-08 09:00:00,156.555,156.645,156.555,156.575,293400000.0
2009-06-08 09:01:00,156.58,156.58,156.535,156.57,193000000.0
2009-06-08 09:02:00,156.57,156.57,156.4,156.4,345600000.0
2009-06-08 09:03:00,156.41,156.52,156.41,156.495,237000000.0
2009-06-08 09:04:00,156.5,156.51,156.445,156.475,238000000.0
2009-06-08 09:05:00,156.47,156.485,156.43,156.46,334600000.0
2009-06-08 09:06:00,156.465,156.475,156.345,156.39,275600000.0
2009-06-08 09:07:00,156.395,156.415,156.345,156.345,232800000.0
2009-06-08 09:08:00,156.345,156.42,156.335,156.415,205000000.0
2009-06-08 09:09:00,156.415,156.415,156.34,156.385,310600000.0
2009-06-08 09:10:00,156.385,156.385,156.325,156.335,237000000.0
2009-06-08 09:11:00,156.33,156.345,156.305,156.315,303000000.0
2009-06-08 09:12:00,156.315,156.32,156.22,156.255,369400000.0
2009-06-08 09:13:00,156.265,156.325,156.255,156.32,445600000.0
2009-06-08 09:14:00,156.33,156.33,156.275,156.295,350400000.0
2009-06-08 09:15:00,156.295,156.4,156.28,156.37,333400000.0
2009-06-08 09:16:00,156.37,156.43,156.31,156.365,340800000.0
2009-06-08 09:17:00,156.365,156.415,156.35,156.375,334000000.0
2009-06-08 09:18:00,156.37,156.41,156.365,156.37,272400000.0
2009-06-08 09:19:00,156.375,156.44,156.365,156.395,347600000.0
2009-06-08 09:20:00,156.395,156.4,156.345,156.345,332600000.0
2009-06-08 09:21:00,156.345,156.355,156.305,156.33,294800000.0
2009-06-08 09:22:00,156.33,156.345,156.31,156.335,291600000.0
2009-06-08 09:23:00,156.35,156.405,156.33,156.385,369999999.0
2009-06-08 09:24:00,156.385,156.42,156.36,156.415,324200000.0
2009-06-08 09:25:00,156.41,156.435,156.405,156.435,225200000.0
2009-06-08 09:26:00,156.435,156.435,156.345,156.345,231800000.0
2009-06-08 09:27:00,156.34,156.34,156.285,156.335,254200000.0
2009-06-08 09:28:00,156.35,156.355,156.165,156.165,398000000.0
2009-06-08 09:29:00,156.155,156.19,156.045,156.055,474200000.0
2009-06-08 09:30:00,156.06,156.155,156.035,156.155,433400000.0
2009-06-08 09:31:00,156.16,156.18,156.115,156.145,238599999.0
2009-06-08 09:32:00,156.15,156.19,156.11,156.18,288800000.0
2009-06-08 09:33:00,156.185,156.255,156.18,156.255,172200000.0
2009-06-08 09:34:00,156.215,156.265,156.2,156.225,206800000.0
2009-06-08 09:35:00,156.225,156.265,156.215,156.265,183200000.0
2009-06-08 09:36:00,156.265,156.275,156.225,156.235,233000000.0
2009-06-08 09:37:00,156.235,156.24,156.2,156.23,242400000.0
2009-06-08 09:38:00,156.235,156.235,156.11,156.11,349200000.0
2009-06-08 09:39:00,156.115,156.12,155.965,155.995,356400000.0
2009-06-08 09:40:00,155.995,156.02,155.955,156.02,296400000.0
2009-06-08 09:41:00,156.025,156.045,155.895,155.94,385200000.0
2009-06-08 09:42:00,155.94,156.06,155.94,156.06,362200000.0
2009-06-08 09:43:00,156.055,156.125,156.04,156.06,378200000.0
2009-06-08 09:44:00,156.06,156.14,156.05,156.12,242200000.0
2009-06-08 09:45:00,156.13,156.155,156.07,156.145,329600000.0
2009-06-08 09:46:00,156.15,156.16,156.095,156.105,256200000.0
2009-06-08 09:47:00,156.105,156.115,156.005,156.035,387800000.0
2009-06-08 09:48:00,156.035,156.06,156.0,156.015,353200000.0
2009-06-08 09:49:00,156.015,156.145,156.015,156.07,410000000.0
2009-06-08 09:50:00,156.05,156.09,156.01,156.075,504400001.0
2009-06-08 09:51:00,156.08,156.085,156.025,156.065,652200000.0
2009-06-08 09:52:00,156.06,156.07,155.97,156.0,535400000.0
2009-06-08 09:53:00,156.0,156.005,155.91,155.93,531000000.0
2009-06-08 09:54:00,155.945,155.995,155.92,155.995,423199999.0
2009-06-08 09:55:00,156.0,156.005,155.95,155.955,378400000.0
2009-06-08 09:56:00,155.96,156.005,155.94,155.94,404600000.0
2009-06-08 09:57:00,155.94,156.06,155.925,156.05,596000000.0
2009-06-08 09:58:00,156.055,156.075,155.955,155.965,635800000.0
2009-06-08 09:59:00,155.965,156.095,155.955,156.065,450800000.0
2009-06-08 10:00:00,156.06,156.06,155.825,155.875,537000000.0
2009-06-08 10:01:00,155.87,156.015,155.85,156.005,638399999.0
2009-06-08 10:02:00,156.01,156.05,155.995,156.015,578200000.0
2009-06-08 10:03:00,156.015,156.045,155.94,155.965,507000000.0
2009-06-08 10:04:00,155.96,156.035,155.96,156.03,449000000.0
2009-06-08 10:05:00,156.045,156.205,156.045,156.205,575800000.0
2009-06-08 10:06:00,156.2,156.205,156.1,156.195,569600000.0
2009-06-08 10:07:00,156.205,156.245,156.165,156.23,814800000.0
2009-06-08 10:08:00,156.245,156.29,156.185,156.215,625000000.0
2009-06-08 10:09:00,156.21,156.23,156.16,156.185,587400002.0
2009-06-08 10:10:00,156.2,156.2,156.055,156.055,478200000.0
2009-06-08 10:11:00,156.065,156.12,156.045,156.12,454800000.0
2009-06-08 10:12:00,156.13,156.225,156.115,156.22,606400000.0
2009-06-08 10:13:00,156.235,156.27,156.22,156.25,454000000.0
2009-06-08 10:14:00,156.225,156.25,156.22,156.23,443200000.0
2009-06-08 10:15:00,156.225,156.225,156.145,156.165,689800000.0
2009-06-08 10:16:00,156.165,156.17,156.1,156.145,599600000.0
2009-06-08 10:17:00,156.145,156.145,156.055,156.085,715800000.0
2009-06-08 10:18:00,156.095,156.105,156.04,156.05,496600000.0
2009-06-08 10:19:00,156.05,156.115,156.05,156.085,375200000.0
2009-06-08 10:20:00,156.085,156.11,155.96,156.02,312600000.0
2009-06-08 10:21:00,156.01,156.085,156.01,156.06,404200000.0
2009-06-08 10:22:00,156.06,156.075,155.99,156.065,473200000.0
2009-06-08 10:23:00,156.06,156.065,155.99,155.995,338200000.0
2009-06-08 10:24:00,155.995,156.01,155.955,155.96,439600001.0
2009-06-08 10:25:00,155.975,156.02,155.955,156.01,506000000.0
2009-06-08 10:26:00,156.01,156.015,155.94,156.005,544000000.0
2009-06-08 10:27:00,156.0,156.005,155.925,155.925,490400000.0
2009-06-08 10:28:00,155.94,155.965,155.875,155.88,458600000.0
2009-06-08 10:29:00,155.88,155.895,155.825,155.835,396000000.0
2009-06-08 10:30:00,155.83,155.865,155.82,155.825,481400001.0
2009-06-08 10:31:00,155.835,155.84,155.75,155.775,653800000.0
2009-06-08 10:32:00,155.775,155.85,155.775,155.835,271200000.0
2009-06-08 10:33:00,155.83,155.835,155.78,155.81,330000000.0
2009-06-08 10:34:00,155.81,155.815,155.785,155.785,221600000.0
2009-06-08 10:35:00,155.81,155.88,155.805,155.85,336000000.0
2009-06-08 10:36:00,155.855,155.89,155.85,155.88,304000000.0
2009-06-08 10:37:00,155.885,155.9,155.875,155.89,371800000.0
2009-06-08 10:38:00,155.89,155.905,155.805,155.825,438400000.0
2009-06-08 10:39:00,155.825,155.865,155.815,155.815,317600000.0
2009-06-08 10:40:00,155.82,155.83,155.685,155.72,411600000.0
2009-06-08 10:41:00,155.72,155.775,155.705,155.775,478800000.0
2009-06-08 10:42:00,155.775,155.87,155.775,155.785,548800000.0
2009-06-08 10:43:00,155.8,155.855,155.77,155.805,485200000.0
2009-06-08 10:44:00,155.8,155.885,155.8,155.855,592000000.0
2009-06-08 10:45:00,155.855,155.88,155.785,155.785,614000000.0
2009-06-08 10:46:00,155.785,155.805,155.755,155.78,433400000.0
2009-06-08 10:47:00,155.78,155.82,155.755,155.815,550600000.0
2009-06-08 10:48:00,155.815,155.885,155.815,155.875,439399998.0
2009-06-08 10:49:00,155.875,155.96,155.85,155.955,538800000.0
2009-06-08 10:50:00,155.95,155.95,155.79,155.825,461200000.0
2009-06-08 10:51:00,155.835,155.9,155.795,155.865,572200000.0
2009-06-08 10:52:00,155.865,155.865,155.81,155.825,515200000.0
2009-06-08 10:53:00,155.825,155.825,155.78,155.785,218400000.0
2009-06-08 10:54:00,155.785,155.795,155.76,155.785,311200000.0
2009-06-08 10:55:00,155.785,155.82,155.78,155.8,262000000.0
2009-06-08 10:56:00,155.8,155.84,155.77,155.77,342200000.0
2009-06-08 10:57:00,155.77,155.77,155.67,155.685,393200000.0
2009-06-08 10:58:00,155.685,155.715,155.66,155.705,399000000.0
2009-06-08 10:59:00,155.7,155.755,155.66,155.66,491200000.0
2009-06-08 11:00:00,155.66,155.67,155.585,155.62,496400000.0
2009-06-08 11:01:00,155.62,155.62,155.56,155.595,623200000.0
2009-06-08 11:02:00,155.59,155.61,155.56,155.565,437600000.0
2009-06-08 11:03:00,155.56,155.6,155.545,155.58,615800000.0
2009-06-08 11:04:00,155.58,155.695,155.565,155.685,505200000.0
2009-06-08 11:05:00,155.685,155.75,155.685,155.745,395600000.0
2009-06-08 11:06:00,155.745,155.785,155.735,155.77,301200000.0
2009-06-08 11:07:00,155.77,155.79,155.71,155.765,342600000.0
2009-06-08 11:08:00,155.765,155.805,155.765,155.8,332200000.0
2009-06-08 11:09:00,155.805,155.905,155.765,155.905,475600000.0
2009-06-08 11:10:00,155.895,155.905,155.875,155.9,396200000.0
2009-06-08 11:11:00,155.89,155.935,155.865,155.93,646400000.0
2009-06-08 11:12:00,155.93,155.985,155.915,155.97,351000001.0
2009-06-08 11:13:00,155.97,156.085,155.97,156.02,413000000.0
2009-06-08 11:14:00,156.02,156.05,155.995,156.015,581200000.0
2009-06-08 11:15:00,156.015,156.04,155.96,155.96,518000000.0
2009-06-08 11:16:00,155.96,155.98,155.95,155.965,537200000.0
2009-06-08 11:17:00,155.97,156.055,155.95,156.05,557800000.0
2009-06-08 11:18:00,156.05,156.055,155.99,155.99,427200000.0
2009-06-08 11:19:00,155.995,156.045,155.975,156.01,629800001.0
2009-06-08 11:20:00,156.025,156.03,155.995,156.01,464400000.0
2009-06-08 11:21:00,156.0,156.07,155.985,155.99,308600000.0
2009-06-08 11:22:00,156.0,156.05,155.98,155.98,541400000.0
2009-06-08 11:23:00,155.975,156.01,155.955,155.98,518000000.0
2009-06-08 11:24:00,155.985,155.995,155.94,155.94,626000000.0
2009-06-08 11:25:00,155.93,155.935,155.85,155.89,574100000.0
2009-06-08 11:26:00,155.895,155.92,155.885,155.9,339000000.0
2009-06-08 11:27:00,155.9,155.93,155.875,155.925,515000000.0
2009-06-08 11:28:00,155.92,155.995,155.91,155.98,600600000.0
2009-06-08 11:29:00,155.98,156.045,155.975,156.04,465800000.0
2009-06-08 11:30:00,156.045,156.09,156.005,156.005,414200001.0
2009-06-08 11:31:00,156.005,156.06,156.005,156.04,416600000.0
2009-06-08 11:32:00,156.035,156.1,156.005,156.08,359000000.0
2009-06-08 11:33:00,156.08,156.095,156.03,156.08,517600000.0
2009-06-08 11:34:00,156.075,156.095,156.045,156.09,583400000.0
2009-06-08 11:35:00,156.09,156.1,155.965,155.965,524800000.0
2009-06-08 11:36:00,155.965,155.97,155.86,155.865,453400000.0
2009-06-08 11:37:00,155.875,155.88,155.765,155.78,637200000.0
2009-06-08 11:38:00,155.775,155.815,155.76,155.805,491200000.0
2009-06-08 11:39:00,155.805,155.805,155.74,155.79,532800000.0
2009-06-08 11:40:00,155.8,155.86,155.785,155.815,620000000.0
2009-06-08 11:41:00,155.82,155.9,155.79,155.885,593200000.0
2009-06-08 11:42:00,155.88,155.945,155.82,155.935,467000000.0
2009-06-08 11:43:00,155.935,155.935,155.795,155.85,526400000.0
2009-06-08 11:44:00,155.845,155.89,155.83,155.835,515599999.0
2009-06-08 11:45:00,155.835,155.845,155.76,155.785,815800000.0
2009-06-08 11:46:00,155.78,155.83,155.73,155.83,679400001.0
2009-06-08 11:47:00,155.825,155.89,155.82,155.89,511400002.0
2009-06-08 11:48:00,155.9,155.91,155.81,155.88,622600000.0
2009-06-08 11:49:00,155.88,155.885,155.83,155.85,326800000.0
2009-06-08 11:50:00,155.85,155.86,155.805,155.805,438000000.0
2009-06-08 11:51:00,155.8,155.86,155.795,155.84,531800000.0
2009-06-08 11:52:00,155.835,155.87,155.82,155.85,511000000.0
2009-06-08 11:53:00,155.85,155.905,155.83,155.86,662800000.0
2009-06-08 11:54:00,155.86,155.895,155.855,155.88,855400000.0
2009-06-08 11:55:00,155.88,155.95,155.84,155.85,547200000.0
2009-06-08 11:56:00,155.85,155.865,155.735,155.74,806600000.0
2009-06-08 11:57:00,155.73,155.815,155.73,155.755,536200000.0
2009-06-08 11:58:00,155.755,155.9,155.71,155.855,561400000.0
2009-06-08 11:59:00,155.85,155.96,155.815,155.915,511400000.0
2009-06-08 12:00:00,155.925,155.925,155.865,155.92,728400000.0
2009-06-08 12:01:00,155.92,156.13,155.92,156.13,325000000.0
2009-06-08 12:02:00,156.13,156.13,156.005,156.045,514800000.0
2009-06-08 12:03:00,156.045,156.055,155.99,155.995,531599999.0
2009-06-08 12:04:00,155.995,156.01,155.945,155.955,563200000.0
2009-06-08 12:05:00,155.96,155.985,155.925,155.925,418000000.0
2009-06-08 12:06:00,155.925,155.945,155.885,155.925,446800000.0
2009-06-08 12:07:00,155.925,156.03,155.925,156.025,419400000.0
2009-06-08 12:08:00,156.025,156.06,156.01,156.055,260400000.0
2009-06-08 12:09:00,156.03,156.06,156.015,156.035,401000000.0
2009-06-08 12:10:00,156.035,156.06,156.03,156.06,222000000.0
2009-06-08 12:11:00,156.065,156.23,156.055,156.22,503800000.0
2009-06-08 12:12:00,156.28,156.305,156.24,156.25,451800000.0
2009-06-08 12:13:00,156.25,156.275,156.215,156.275,269000000.0
2009-06-08 12:14:00,156.27,156.43,156.245,156.415,632200000.0
2009-06-08 12:15:00,156.41,156.545,156.41,156.5,488600000.0
2009-06-08 12:16:00,156.515,156.53,156.46,156.46,482400000.0
2009-06-08 12:17:00,156.455,156.455,156.4,156.405,620800001.0
2009-06-08 12:18:00,156.405,156.535,156.405,156.525,610000000.0
2009-06-08 12:19:00,156.525,156.53,156.48,156.53,673600000.0
2009-06-08 12:20:00,156.525,156.55,156.48,156.53,756400002.0
2009-06-08 12:21:00,156.525,156.62,156.525,156.62,685200000.0
2009-06-08 12:22:00,156.62,156.62,156.495,156.525,407800000.0
2009-06-08 12:23:00,156.52,156.56,156.5,156.51,628800001.0
2009-06-08 12:24:00,156.515,156.52,156.375,156.39,745600000.0
2009-06-08 12:25:00,156.39,156.46,156.36,156.395,521800000.0
2009-06-08 12:26:00,156.395,156.395,156.275,156.28,386600000.0
2009-06-08 12:27:00,156.28,156.355,156.28,156.315,609600000.0
2009-06-08 12:28:00,156.315,156.315,156.23,156.24,487600000.0
2009-06-08 12:29:00,156.235,156.245,156.17,156.175,427800000.0
2009-06-08 12:30:00,156.175,156.19,156.12,156.135,440600000.0
2009-06-08 12:31:00,156.13,156.255,156.12,156.245,330400000.0
2009-06-08 12:32:00,156.245,156.295,156.235,156.295,510400000.0
2009-06-08 12:33:00,156.29,156.32,156.27,156.295,297400000.0
2009-06-08 12:34:00,156.295,156.305,156.26,156.27,432000000.0
2009-06-08 12:35:00,156.275,156.275,156.25,156.26,234600000.0
2009-06-08 12:36:00,156.26,156.37,156.255,156.345,361200000.0
2009-06-08 12:37:00,156.335,156.38,156.315,156.375,370800000.0
2009-06-08 12:38:00,156.375,156.395,156.32,156.38,295000000.0
2009-06-08 12:39:00,156.395,156.41,156.37,156.38,229200000.0
2009-06-08 12:40:00,156.39,156.42,156.37,156.4,260800000.0
2009-06-08 12:41:00,156.405,156.425,156.4,156.415,136400000.0
2009-06-08 12:42:00,156.415,156.43,156.385,156.42,192200000.0
2009-06-08 12:43:00,156.425,156.44,156.39,156.405,182200000.0
2009-06-08 12:44:00,156.41,156.45,156.37,156.45,359600000.0
2009-06-08 12:45:00,156.45,156.47,156.425,156.46,207000000.0
2009-06-08 12:46:00,156.46,156.465,156.445,156.455,111000000.0
2009-06-08 12:47:00,156.455,156.455,156.425,156.445,166800000.0
2009-06-08 12:48:00,156.44,156.45,156.425,156.43,183400000.0
2009-06-08 12:49:00,156.435,156.44,156.395,156.4,177200000.0
2009-06-08 12:50:00,156.4,156.4,156.31,156.31,329200000.0
2009-06-08 12:51:00,156.31,156.365,156.29,156.35,541800000.0
2009-06-08 12:52:00,156.325,156.33,156.29,156.3,273800000.0
2009-06-08 12:53:00,156.3,156.31,156.245,156.3,306000000.0
2009-06-08 12:54:00,156.3,156.33,156.275,156.28,363000000.0
2009-06-08 12:55:00,156.285,156.315,156.26,156.315,382600000.0
2009-06-08 12:56:00,156.31,156.31,156.29,156.29,435800001.0
2009-06-08 12:57:00,156.29,156.295,156.28,156.285,523799999.0
2009-06-08 12:58:00,156.285,156.295,156.215,156.25,458400000.0
2009-06-08 12:59:00,156.235,156.26,156.165,156.17,565800002.0
2009-06-08 13:00:00,156.165,156.195,156.135,156.185,576000000.0
2009-06-08 13:01:00,156.19,156.26,156.19,156.255,205000000.0
2009-06-08 13:02:00,156.26,156.295,156.2,156.22,395600001.0
2009-06-08 13:03:00,156.225,156.225,156.17,156.21,457400000.0
2009-06-08 13:04:00,156.205,156.245,156.175,156.18,322000000.0
2009-06-08 13:05:00,156.18,156.2,156.145,156.19,265000000.0
2009-06-08 13:06:00,156.19,156.235,156.17,156.18,224400000.0
2009-06-08 13:07:00,156.195,156.32,156.195,156.27,263400000.0
2009-06-08 13:08:00,156.265,156.36,156.26,156.35,483000000.0
2009-06-08 13:09:00,156.345,156.375,156.335,156.335,262200000.0
2009-06-08 13:10:00,156.345,156.37,156.29,156.37,396600000.0
2009-06-08 13:11:00,156.375,156.395,156.345,156.38,329000000.0
2009-06-08 13:12:00,156.385,156.415,156.355,156.36,217200000.0
2009-06-08 13:13:00,156.36,156.385,156.35,156.375,263400000.0
2009-06-08 13:14:00,156.375,156.38,156.355,156.36,157600000.0
2009-06-08 13:15:00,156.36,156.385,156.335,156.365,246000000.0
2009-06-08 13:16:00,156.365,156.405,156.365,156.405,187400000.0
2009-06-08 13:17:00,156.42,156.56,156.42,156.55,404000000.0
2009-06-08 13:18:00,156.545,156.67,156.54,156.66,351600000.0
2009-06-08 13:19:00,156.665,156.685,156.57,156.63,433200000.0
2009-06-08 13:20:00,156.635,156.735,156.635,156.725,415800000.0
2009-06-08 13:21:00,156.725,156.79,156.72,156.75,396000000.0
2009-06-08 13:22:00,156.745,156.77,156.69,156.71,346600000.0
2009-06-08 13:23:00,156.71,156.745,156.68,156.705,554800000.0
2009-06-08 13:24:00,156.7,156.76,156.695,156.75,496400002.0
2009-06-08 13:25:00,156.75,156.99,156.745,156.935,637000000.0
2009-06-08 13:26:00,156.935,156.945,156.84,156.855,504200000.0
2009-06-08 13:27:00,156.855,156.925,156.815,156.83,460200000.0
2009-06-08 13:28:00,156.83,156.945,156.83,156.855,543000000.0
2009-06-08 13:29:00,156.85,156.87,156.77,156.79,549000000.0
2009-06-08 13:30:00,156.795,156.875,156.785,156.79,536300000.0
2009-06-08 13:31:00,156.795,156.83,156.795,156.81,358600000.0
2009-06-08 13:32:00,156.8,156.83,156.72,156.74,582000000.0
2009-06-08 13:33:00,156.735,156.79,156.66,156.67,760799999.0
2009-06-08 13:34:00,156.67,156.72,156.66,156.695,309400000.0
2009-06-08 13:35:00,156.69,156.715,156.65,156.695,383400000.0
2009-06-08 13:36:00,156.7,156.78,156.695,156.77,426000000.0
2009-06-08 13:37:00,156.78,156.84,156.76,156.83,281200000.0
2009-06-08 13:38:00,156.825,156.86,156.805,156.82,435200000.0
2009-06-08 13:39:00,156.82,156.83,156.72,156.765,604400000.0
2009-06-08 13:40:00,156.765,156.785,156.755,156.765,366799999.0
2009-06-08 13:41:00,156.76,156.765,156.59,156.62,522000000.0
2009-06-08 13:42:00,156.62,156.695,156.59,156.615,523400000.0
2009-06-08 13:43:00,156.605,156.665,156.585,156.605,563400000.0
2009-06-08 13:44:00,156.605,156.63,156.59,156.595,395600000.0
2009-06-08 13:45:00,156.6,156.63,156.565,156.565,434800000.0
2009-06-08 13:46:00,156.565,156.635,156.565,156.625,664400000.0
2009-06-08 13:47:00,156.625,156.69,156.625,156.68,251000000.0
2009-06-08 13:48:00,156.68,156.755,156.68,156.755,380600000.0
2009-06-08 13:49:00,156.755,156.805,156.755,156.765,404800000.0
2009-06-08 13:50:00,156.76,156.77,156.625,156.64,303200000.0
2009-06-08 13:51:00,156.64,156.65,156.6,156.64,381200000.0
2009-06-08 13:52:00,156.64,156.665,156.595,156.64,268000000.0
2009-06-08 13:53:00,156.645,156.685,156.61,156.64,415200000.0
2009-06-08 13:54:00,156.645,156.735,156.625,156.73,425400000.0
2009-06-08 13:55:00,156.72,156.72,156.53,156.555,469800000.0
2009-06-08 13:56:00,156.555,156.605,156.555,156.6,400000000.0
2009-06-08 13:57:00,156.6,156.64,156.575,156.64,364800000.0
2009-06-08 13:58:00,156.64,156.675,156.615,156.675,366200000.0
2009-06-08 13:59:00,156.695,156.695,156.645,156.67,211200000.0
2009-06-08 14:00:00,156.665,156.71,156.635,156.71,599800001.0
2009-06-08 14:01:00,156.705,156.705,156.575,156.665,366000000.0
2009-06-08 14:02:00,156.67,156.84,156.655,156.73,557200000.0
2009-06-08 14:03:00,156.725,156.785,156.685,156.785,484000000.0
2009-06-08 14:04:00,156.785,156.825,156.77,156.79,469800000.0
2009-06-08 14:05:00,156.785,156.825,156.78,156.8,233600000.0
2009-06-08 14:06:00,156.8,156.81,156.77,156.805,430400000.0
2009-06-08 14:07:00,156.8,156.89,156.8,156.89,387600000.0
2009-06-08 14:08:00,156.89,156.935,156.885,156.915,441800001.0
2009-06-08 14:09:00,156.92,156.965,156.905,156.955,410000000.0
2009-06-08 14:10:00,156.955,156.955,156.875,156.89,521000000.0
2009-06-08 14:11:00,156.89,156.905,156.85,156.87,472200000.0
2009-06-08 14:12:00,156.865,156.875,156.83,156.835,175000000.0
2009-06-08 14:13:00,156.845,156.86,156.785,156.785,286400000.0
2009-06-08 14:14:00,156.79,156.79,156.7,156.725,428400000.0
2009-06-08 14:15:00,156.745,156.81,156.685,156.795,431600000.0
2009-06-08 14:16:00,156.8,156.82,156.78,156.795,376400000.0
2009-06-08 14:17:00,156.8,156.805,156.73,156.795,583400000.0
2009-06-08 14:18:00,156.795,156.82,156.755,156.765,294600000.0
2009-06-08 14:19:00,156.78,156.785,156.73,156.73,475600000.0
2009-06-08 14:20:00,156.73,156.795,156.72,156.79,505000000.0
2009-06-08 14:21:00,156.785,156.825,156.755,156.78,538200000.0
2009-06-08 14:22:00,156.78,156.805,156.71,156.725,354800000.0
2009-06-08 14:23:00,156.725,156.73,156.655,156.69,415600000.0
2009-06-08 14:24:00,156.715,156.715,156.605,156.605,334200000.0
2009-06-08 14:25:00,156.6,156.6,156.56,156.585,362200000.0
2009-06-08 14:26:00,156.585,156.595,156.57,156.585,152800000.0
2009-06-08 14:27:00,156.595,156.645,156.595,156.645,325000000.0
2009-06-08 14:28:00,156.63,156.695,156.63,156.665,298600000.0
2009-06-08 14:29:00,156.665,156.695,156.655,156.69,355600000.0
2009-06-08 14:30:00,156.69,156.69,156.66,156.67,488800000.0
2009-06-08 14:31:00,156.665,156.665,156.57,156.605,423399999.0
2009-06-08 14:32:00,156.605,156.645,156.605,156.61,238600000.0
2009-06-08 14:33:00,156.62,156.62,156.595,156.605,338600000.0
2009-06-08 14:34:00,156.605,156.625,156.555,156.61,587600000.0
2009-06-08 14:35:00,156.62,156.685,156.62,156.68,442400000.0
2009-06-08 14:36:00,156.68,156.68,156.625,156.68,440800000.0
2009-06-08 14:37:00,156.675,156.69,156.635,156.685,595800000.0
2009-06-08 14:38:00,156.685,156.685,156.635,156.64,572200000.0
2009-06-08 14:39:00,156.635,156.635,156.57,156.58,274600000.0
2009-06-08 14:40:00,156.58,156.66,156.58,156.635,409400000.0
2009-06-08 14:41:00,156.635,156.66,156.63,156.64,252800000.0
2009-06-08 14:42:00,156.64,156.65,156.63,156.635,414400000.0
2009-06-08 14:43:00,156.63,156.69,156.63,156.66,316200000.0
2009-06-08 14:44:00,156.66,156.66,156.595,156.635,222400000.0
2009-06-08 14:45:00,156.625,156.69,156.615,156.69,231000000.0
2009-06-08 14:46:00,156.69,156.71,156.655,156.665,382600000.0
2009-06-08 14:47:00,156.665,156.665,156.61,156.64,380000000.0
2009-06-08 14:48:00,156.635,156.675,156.62,156.67,329000000.0
2009-06-08 14:49:00,156.67,156.67,156.53,156.63,402400000.0
2009-06-08 14:50:00,156.63,156.635,156.555,156.63,626200000.0
2009-06-08 14:51:00,156.625,156.655,156.57,156.6,690800000.0
2009-06-08 14:52:00,156.595,156.68,156.555,156.675,464600000.0
2009-06-08 14:53:00,156.67,156.68,156.605,156.64,607999999.0
2009-06-08 14:54:00,156.65,156.725,156.64,156.715,364400000.0
2009-06-08 14:55:00,156.725,156.74,156.65,156.66,416800000.0
2009-06-08 14:56:00,156.66,156.665,156.625,156.645,513400000.0
2009-06-08 14:57:00,156.645,156.645,156.575,156.58,460200000.0
2009-06-08 14:58:00,156.58,156.61,156.565,156.585,482600000.0
2009-06-08 14:59:00,156.585,156.625,156.57,156.57,387800000.0
2009-06-08 15:00:00,156.575,156.605,156.55,156.555,351000000.0
2009-06-08 15:01:00,156.56,156.575,156.56,156.565,109800000.0
2009-06-08 15:02:00,156.565,156.64,156.555,156.64,153200000.0
2009-06-08 15:03:00,156.65,156.65,156.61,156.635,337399998.0
2009-06-08 15:04:00,156.635,156.72,156.63,156.675,283800000.0
2009-06-08 15:05:00,156.665,156.69,156.645,156.69,539600000.0
2009-06-08 15:06:00,156.695,156.695,156.64,156.68,264200000.0
2009-06-08 15:07:00,156.69,156.725,156.66,156.72,331000000.0
2009-06-08 15:08:00,156.72,156.775,156.72,156.755,419800000.0
2009-06-08 15:09:00,156.755,156.86,156.74,156.86,756999999.0
2009-06-08 15:10:00,156.86,156.9,156.795,156.89,471200000.0
2009-06-08 15:11:00,156.89,156.9,156.83,156.9,415200000.0
2009-06-08 15:12:00,156.9,156.92,156.84,156.855,588600000.0
2009-06-08 15:13:00,156.855,156.865,156.805,156.805,598800000.0
2009-06-08 15:14:00,156.805,156.94,156.805,156.93,480200000.0
2009-06-08 15:15:00,156.925,157.05,156.925,156.99,622800000.0
2009-06-08 15:16:00,156.98,156.995,156.9,156.915,289200001.0
2009-06-08 15:17:00,156.92,156.925,156.84,156.875,460200000.0
2009-06-08 15:18:00,156.86,156.875,156.775,156.85,510400000.0
2009-06-08 15:19:00,156.85,156.91,156.85,156.86,333200000.0
2009-06-08 15:20:00,156.86,156.925,156.835,156.9,611200000.0
2009-06-08 15:21:00,156.9,156.955,156.895,156.93,468800000.0
2009-06-08 15:22:00,156.93,157.015,156.79,156.925,681200000.0
2009-06-08 15:23:00,156.925,156.965,156.9,156.965,339800000.0
2009-06-08 15:24:00,156.965,156.99,156.83,156.89,575400000.0
2009-06-08 15:25:00,156.89,156.935,156.8,156.8,511600000.0
2009-06-08 15:26:00,156.795,156.875,156.79,156.865,352600000.0
2009-06-08 15:27:00,156.865,156.895,156.775,156.775,627200000.0
2009-06-08 15:28:00,156.775,156.81,156.75,156.805,742200002.0
2009-06-08 15:29:00,156.8,156.835,156.775,156.825,364400000.0
2009-06-08 15:30:00,156.825,156.83,156.76,156.82,549800000.0
2009-06-08 15:31:00,156.825,156.855,156.79,156.79,657599998.0
2009-06-08 15:32:00,156.795,156.845,156.76,156.81,684800000.0
2009-06-08 15:33:00,156.81,156.91,156.81,156.885,587799999.0
2009-06-08 15:34:00,156.875,156.89,156.82,156.865,435800000.0
2009-06-08 15:35:00,156.865,156.905,156.79,156.805,470200000.0
2009-06-08 15:36:00,156.8,156.84,156.76,156.765,731800001.0
2009-06-08 15:37:00,156.76,156.81,156.725,156.795,731800000.0
2009-06-08 15:38:00,156.795,156.875,156.775,156.86,685399999.0
2009-06-08 15:39:00,156.865,156.915,156.815,156.83,587600000.0
2009-06-08 15:40:00,156.82,156.83,156.755,156.815,540800000.0
2009-06-08 15:41:00,156.815,156.84,156.715,156.715,771600000.0
2009-06-08 15:42:00,156.715,156.76,156.68,156.75,528400000.0
2009-06-08 15:43:00,156.735,156.735,156.625,156.67,474400000.0
2009-06-08 15:44:00,156.67,156.735,156.66,156.685,636200000.0
2009-06-08 15:45:00,156.685,156.72,156.64,156.72,402600000.0
2009-06-08 15:46:00,156.72,156.745,156.65,156.65,440800000.0
2009-06-08 15:47:00,156.655,156.67,156.61,156.63,412000000.0
2009-06-08 15:48:00,156.64,156.64,156.545,156.55,449000000.0
2009-06-08 15:49:00,156.54,156.57,156.525,156.57,374200000.0
2009-06-08 15:50:00,156.575,156.63,156.555,156.615,437000000.0
2009-06-08 15:51:00,156.615,156.715,156.605,156.715,255200000.0
2009-06-08 15:52:00,156.715,156.715,156.635,156.65,213000000.0
2009-06-08 15:53:00,156.645,156.705,156.64,156.665,395600000.0
2009-06-08 15:54:00,156.665,156.7,156.655,156.655,525400000.0
2009-06-08 15:55:00,156.66,156.715,156.66,156.715,553200000.0
2009-06-08 15:56:00,156.71,156.72,156.68,156.705,339800000.0
2009-06-08 15:57:00,156.715,156.785,156.705,156.745,382800000.0
2009-06-08 15:58:00,156.745,156.745,156.64,156.715,354200000.0
2009-06-08 15:59:00,156.705,156.815,156.675,156.755,437800000.0
2009-06-08 16:00:00,156.75,156.845,156.68,156.815,580400000.0
2009-06-08 16:01:00,156.815,156.89,156.8,156.84,699600000.0
2009-06-08 16:02:00,156.825,156.945,156.825,156.89,713600000.0
2009-06-08 16:03:00,156.895,156.905,156.8,156.81,768000000.0
2009-06-08 16:04:00,156.81,156.835,156.77,156.79,745200000.0
2009-06-08 16:05:00,156.79,157.015,156.78,157.005,789799999.0
2009-06-08 16:06:00,157.01,157.025,156.95,156.975,766599999.0
2009-06-08 16:07:00,156.98,157.05,156.93,156.98,663200000.0
2009-06-08 16:08:00,156.975,157.045,156.94,157.0,574600000.0
2009-06-08 16:09:00,156.99,157.065,156.98,157.0,840599999.0
2009-06-08 16:10:00,157.005,157.03,156.915,156.97,938200000.0
2009-06-08 16:11:00,156.97,157.025,156.96,157.01,737400000.0
2009-06-08 16:12:00,157.01,157.11,156.98,157.075,637200000.0
2009-06-08 16:13:00,157.075,157.125,156.985,156.985,773900000.0
2009-06-08 16:14:00,156.99,157.06,156.94,156.945,648400000.0
2009-06-08 16:15:00,156.945,157.04,156.945,157.04,745200001.0
2009-06-08 16:16:00,157.04,157.065,157.015,157.015,541200000.0
2009-06-08 16:17:00,157.015,157.075,157.015,157.065,539800000.0
2009-06-08 16:18:00,157.055,157.07,157.01,157.02,479200000.0
2009-06-08 16:19:00,157.025,157.05,157.005,157.01,526600000.0
2009-06-08 16:20:00,157.015,157.04,157.0,157.04,379600000.0
2009-06-08 16:21:00,157.04,157.065,157.015,157.05,333400000.0
2009-06-08 16:22:00,157.05,157.05,156.955,156.96,388000000.0
2009-06-08 16:23:00,156.96,157.025,156.925,156.96,473000000.0
2009-06-08 16:24:00,156.965,157.215,156.96,157.215,531000000.0
2009-06-08 16:25:00,157.215,157.315,157.215,157.295,547400000.0
2009-06-08 16:26:00,157.295,157.465,157.29,157.45,528000000.0
2009-06-08 16:27:00,157.445,157.445,157.39,157.4,605800001.0
2009-06-08 16:28:00,157.4,157.435,157.37,157.42,689000000.0
2009-06-08 16:29:00,157.425,157.48,157.41,157.475,637600000.0
2009-06-08 16:30:00,157.475,157.51,157.45,157.47,873000000.0
2009-06-08 16:31:00,157.47,157.525,157.44,157.505,807000002.0
2009-06-08 16:32:00,157.505,157.535,157.455,157.46,648199999.0
2009-06-08 16:33:00,157.46,157.515,157.46,157.485,395600000.0
2009-06-08 16:34:00,157.485,157.495,157.405,157.46,599400000.0
2009-06-08 16:35:00,157.445,157.45,157.415,157.45,431000000.0
2009-06-08 16:36:00,157.445,157.515,157.445,157.51,494800000.0
2009-06-08 16:37:00,157.51,157.56,157.49,157.49,480400000.0
2009-06-08 16:38:00,157.49,157.495,157.41,157.425,452000000.0
2009-06-08 16:39:00,157.425,157.54,157.425,157.515,575400000.0
2009-06-08 16:40:00,157.515,157.595,157.51,157.535,589200000.0
2009-06-08 16:41:00,157.535,157.56,157.455,157.475,542800000.0
2009-06-08 16:42:00,157.475,157.485,157.44,157.45,523999999.0
2009-06-08 16:43:00,157.445,157.53,157.445,157.505,576399998.0
2009-06-08 16:44:00,157.505,157.555,157.49,157.525,684800001.0
2009-06-08 16:45:00,157.52,157.61,157.495,157.565,447000000.0
2009-06-08 16:46:00,157.565,157.635,157.56,157.585,402600000.0
2009-06-08 16:47:00,157.585,157.615,157.55,157.585,730600000.0
2009-06-08 16:48:00,157.585,157.585,157.47,157.545,438800000.0
2009-06-08 16:49:00,157.545,157.585,157.505,157.585,410200000.0
2009-06-08 16:50:00,157.585,157.64,157.55,157.62,423400000.0
2009-06-08 16:51:00,157.62,157.745,157.585,157.66,562400000.0
2009-06-08 16:52:00,157.67,157.68,157.615,157.675,572200000.0
2009-06-08 16:53:00,157.675,157.7,157.615,157.615,516800000.0
2009-06-08 16:54:00,157.615,157.62,157.585,157.6,321400000.0
2009-06-08 16:55:00,157.6,157.625,157.555,157.565,344200000.0
2009-06-08 16:56:00,157.565,157.57,157.5,157.505,573200000.0
2009-06-08 16:57:00,157.505,157.545,157.45,157.53,718600000.0
2009-06-08 16:58:00,157.53,157.585,157.485,157.565,771000000.0
2009-06-08 16:59:00,157.565,157.705,157.56,157.69,623200000.0
2009-06-08 17:00:00,157.69,157.69,157.605,157.605,750400000.0
2009-06-08 17:01:00,157.61,157.66,157.61,157.63,794400000.0
2009-06-08 17:02:00,157.64,157.7,157.635,157.665,817199996.0
2009-06-08 17:03:00,157.675,157.69,157.635,157.645,675600000.0
2009-06-08 17:04:00,157.655,157.67,157.595,157.595,678000000.0
2009-06-08 17:05:00,157.595,157.65,157.525,157.565,538800000.0
2009-06-08 17:06:00,157.565,157.68,157.565,157.665,513600000.0
2009-06-08 17:07:00,157.665,157.665,157.545,157.575,661200000.0
2009-06-08 17:08:00,157.575,157.595,157.56,157.575,457800000.0
2009-06-08 17:09:00,157.575,157.58,157.52,157.53,460800000.0
2009-06-08 17:10:00,157.53,157.58,157.525,157.545,488200000.0
2009-06-08 17:11:00,157.545,157.575,157.495,157.52,817800001.0
2009-06-08 17:12:00,157.515,157.53,157.47,157.505,603400001.0
2009-06-08 17:13:00,157.51,157.545,157.495,157.51,712000000.0
2009-06-08 17:14:00,157.515,157.52,157.43,157.445,705200001.0
2009-06-08 17:15:00,157.44,157.455,157.345,157.37,718399999.0
2009-06-08 17:16:00,157.37,157.41,157.345,157.345,773799997.0
2009-06-08 17:17:00,157.345,157.485,157.345,157.455,651400000.0
2009-06-08 17:18:00,157.46,157.46,157.375,157.4,613000000.0
2009-06-08 17:19:00,157.39,157.405,157.27,157.28,616000000.0
2009-06-08 17:20:00,157.29,157.4,157.275,157.39,549600000.0
2009-06-08 17:21:00,157.39,157.39,157.305,157.375,569000000.0
2009-06-08 17:22:00,157.375,157.395,157.325,157.365,501200000.0
2009-06-08 17:23:00,157.365,157.385,157.34,157.355,523800000.0
2009-06-08 17:24:00,157.345,157.355,157.28,157.335,675200001.0
2009-06-08 17:25:00,157.335,157.405,157.325,157.395,569400000.0
2009-06-08 17:26:00,157.395,157.425,157.305,157.315,684600000.0
2009-06-08 17:27:00,157.325,157.345,157.3,157.315,336800000.0
2009-06-08 17:28:00,157.32,157.4,157.305,157.37,571199999.0
2009-06-08 17:29:00,157.365,157.38,157.305,157.345,997600000.0
2009-06-08 17:30:00,157.345,157.35,157.28,157.3,663800000.0
2009-06-08 17:31:00,157.305,157.31,157.25,157.28,643200000.0
2009-06-08 17:32:00,157.295,157.33,157.27,157.315,546600000.0
2009-06-08 17:33:00,157.315,157.34,157.245,157.26,699999999.0
2009-06-08 17:34:00,157.27,157.28,157.24,157.26,545999999.0
2009-06-08 17:35:00,157.26,157.345,157.255,157.285,697200000.0
2009-06-08 17:36:00,157.295,157.3,157.25,157.28,545200001.0
2009-06-08 17:37:00,157.29,157.32,157.24,157.245,670400000.0
2009-06-08 17:38:00,157.245,157.265,157.185,157.185,500400000.0
2009-06-08 17:39:00,157.18,157.22,157.145,157.175,400400000.0
2009-06-08 17:40:00,157.175,157.19,157.1,157.105,570000001.0
2009-06-08 17:41:00,157.1,157.135,157.08,157.08,404800001.0
2009-06-08 17:42:00,157.085,157.15,157.085,157.145,290000000.0
2009-06-08 17:43:00,157.145,157.21,157.145,157.16,203400000.0
2009-06-08 17:44:00,157.155,157.235,157.155,157.225,550400000.0
2009-06-08 17:45:00,157.215,157.31,157.205,157.3,371400000.0
2009-06-08 17:46:00,157.3,157.31,157.185,157.215,241600000.0
2009-06-08 17:47:00,157.22,157.265,157.185,157.19,374600000.0
2009-06-08 17:48:00,157.195,157.2,157.125,157.17,294800000.0
2009-06-08 17:49:00,157.165,157.235,157.14,157.21,561200000.0
2009-06-08 17:50:00,157.205,157.235,157.195,157.23,403800000.0
2009-06-08 17:51:00,157.23,157.305,157.22,157.26,759000001.0
2009-06-08 17:52:00,157.26,157.315,157.25,157.305,496600000.0
2009-06-08 17:53:00,157.305,157.305,157.235,157.27,437000000.0
2009-06-08 17:54:00,157.285,157.36,157.265,157.34,400400000.0
2009-06-08 17:55:00,157.335,157.335,157.285,157.305,235600000.0
2009-06-08 17:56:00,157.295,157.355,157.29,157.32,452400000.0
2009-06-08 17:57:00,157.325,157.37,157.295,157.37,579400000.0
2009-06-08 17:58:00,157.37,157.37,157.335,157.36,683199997.0
2009-06-08 17:59:00,157.36,157.46,157.35,157.435,910599999.0
2009-06-08 18:00:00,157.435,157.545,157.425,157.545,429600000.0
2009-06-08 18:01:00,157.545,157.545,157.49,157.53,465600000.0
2009-06-08 18:02:00,157.53,157.545,157.47,157.495,524999999.0
2009-06-08 18:03:00,157.485,157.49,157.35,157.355,461600000.0
2009-06-08 18:04:00,157.36,157.36,157.3,157.305,470400000.0
2009-06-08 18:05:00,157.315,157.32,157.28,157.295,428800000.0
2009-06-08 18:06:00,157.295,157.33,157.285,157.33,348400000.0
2009-06-08 18:07:00,157.33,157.385,157.325,157.365,193400000.0
2009-06-08 18:08:00,157.365,157.39,157.35,157.38,169800000.0
2009-06-08 18:09:00,157.38,157.495,157.38,157.49,403000000.0
2009-06-08 18:10:00,157.49,157.495,157.43,157.445,452600000.0
2009-06-08 18:11:00,157.445,157.465,157.435,157.455,192400000.0
2009-06-08 18:12:00,157.46,157.46,157.44,157.45,95800000.0
2009-06-08 18:13:00,157.45,157.45,157.38,157.405,300000000.0
2009-06-08 18:14:00,157.405,157.47,157.405,157.455,341800000.0
2009-06-08 18:15:00,157.455,157.455,157.4,157.415,355000000.0
2009-06-08 18:16:00,157.415,157.42,157.375,157.4,247600000.0
2009-06-08 18:17:00,157.4,157.43,157.39,157.405,241000000.0
2009-06-08 18:18:00,157.405,157.42,157.385,157.405,251400000.0
2009-06-08 18:19:00,157.405,157.405,157.36,157.395,132200000.0
2009-06-08 18:20:00,157.39,157.425,157.385,157.4,190400000.0
2009-06-08 18:21:00,157.405,157.47,157.405,157.455,232600000.0
2009-06-08 18:22:00,157.455,157.555,157.455,157.54,370199998.0
2009-06-08 18:23:00,157.54,157.555,157.525,157.535,135800000.0
2009-06-08 18:24:00,157.535,157.54,157.505,157.515,294400000.0
2009-06-08 18:25:00,157.53,157.625,157.525,157.62,292000000.0
2009-06-08 18:26:00,157.62,157.695,157.615,157.68,576400001.0
2009-06-08 18:27:00,157.67,157.87,157.67,157.855,588600000.0
2009-06-08 18:28:00,157.85,157.865,157.82,157.85,600600000.0
2009-06-08 18:29:00,157.845,157.845,157.785,157.785,434200000.0
2009-06-08 18:30:00,157.79,157.81,157.725,157.73,439400000.0
2009-06-08 18:31:00,157.73,157.795,157.725,157.74,581400000.0
2009-06-08 18:32:00,157.74,157.77,157.705,157.715,455799999.0
2009-06-08 18:33:00,157.72,157.76,157.715,157.74,459000000.0
2009-06-08 18:34:00,157.74,157.74,157.655,157.66,432200000.0
2009-06-08 18:35:00,157.66,157.675,157.64,157.64,425000003.0
2009-06-08 18:36:00,157.64,157.765,157.63,157.75,326600000.0
2009-06-08 18:37:00,157.745,157.79,157.74,157.76,106400000.0
2009-06-08 18:38:00,157.76,157.775,157.74,157.745,342400000.0
2009-06-08 18:39:00,157.745,157.78,157.74,157.75,265200000.0
2009-06-08 18:40:00,157.745,157.75,157.67,157.675,363600000.0
2009-06-08 18:41:00,157.675,157.7,157.665,157.675,292600000.0
2009-06-08 18:42:00,157.675,157.675,157.65,157.655,277800000.0
2009-06-08 18:43:00,157.66,157.695,157.66,157.675,124200000.0
2009-06-08 18:44:00,157.685,157.705,157.65,157.655,343800000.0
2009-06-08 18:45:00,157.655,157.66,157.625,157.625,253200000.0
2009-06-08 18:46:00,157.62,157.63,157.59,157.62,325200000.0
2009-06-08 18:47:00,157.62,157.635,157.6,157.61,186200000.0
2009-06-08 18:48:00,157.61,157.61,157.555,157.575,491999999.0
2009-06-08 18:49:00,157.58,157.59,157.565,157.57,459400000.0
2009-06-08 18:50:00,157.57,157.585,157.565,157.58,201600000.0
2009-06-08 18:51:00,157.585,157.62,157.575,157.59,344199999.0
2009-06-08 18:52:00,157.59,157.675,157.59,157.63,316800000.0
2009-06-08 18:53:00,157.635,157.635,157.6,157.6,189200000.0
2009-06-08 18:54:00,157.595,157.61,157.58,157.58,308200000.0
2009-06-08 18:55:00,157.575,157.67,157.575,157.65,360400000.0
2009-06-08 18:56:00,157.645,157.725,157.625,157.705,578600001.0
2009-06-08 18:57:00,157.705,157.71,157.68,157.69,141000000.0
2009-06-08 18:58:00,157.7,157.745,157.675,157.69,236600000.0
2009-06-08 18:59:00,157.71,157.73,157.685,157.695,490200000.0
2009-06-08 19:00:00,157.695,157.725,157.665,157.68,593600000.0
2009-06-08 19:01:00,157.675,157.685,157.59,157.61,298600000.0
2009-06-08 19:02:00,157.61,157.63,157.57,157.57,435600000.0
2009-06-08 19:03:00,157.575,157.59,157.545,157.575,381400002.0
2009-06-08 19:04:00,157.57,157.575,157.53,157.545,244200000.0
2009-06-08 19:05:00,157.555,157.565,157.53,157.55,292400000.0
2009-06-08 19:06:00,157.55,157.695,157.55,157.665,384200000.0
2009-06-08 19:07:00,157.665,157.665,157.64,157.665,148000000.0
2009-06-08 19:08:00,157.65,157.695,157.64,157.69,327000000.0
2009-06-08 19:09:00,157.69,157.705,157.685,157.705,267400000.0
2009-06-08 19:10:00,157.705,157.705,157.645,157.665,259200000.0
2009-06-08 19:11:00,157.665,157.685,157.65,157.675,172800000.0
2009-06-08 19:12:00,157.67,157.67,157.625,157.64,244600000.0
2009-06-08 19:13:00,157.64,157.655,157.635,157.65,116800000.0
2009-06-08 19:14:00,157.64,157.65,157.625,157.645,128800000.0
2009-06-08 19:15:00,157.645,157.69,157.64,157.69,259600000.0
2009-06-08 19:16:00,157.69,157.7,157.68,157.69,246400000.0
2009-06-08 19:17:00,157.695,157.77,157.685,157.77,215200000.0
2009-06-08 19:18:00,157.77,157.9,157.705,157.9,656000000.0
2009-06-08 19:19:00,157.9,157.91,157.855,157.87,268000000.0
2009-06-08 19:20:00,157.86,157.87,157.835,157.865,371999999.0
2009-06-08 19:21:00,157.865,157.895,157.835,157.85,298200000.0
2009-06-08 19:22:00,157.85,157.895,157.85,157.895,659600000.0
2009-06-08 19:23:00,157.89,157.91,157.885,157.91,106000000.0
2009-06-08 19:24:00,157.905,158.02,157.885,158.005,488800000.0
2009-06-08 19:25:00,158.0,158.02,157.94,157.94,373600000.0
2009-06-08 19:26:00,157.94,157.95,157.905,157.92,340000000.0
2009-06-08 19:27:00,157.91,157.935,157.905,157.925,305000000.0
2009-06-08 19:28:00,157.92,157.93,157.87,157.87,350800000.0
2009-06-08 19:29:00,157.86,157.92,157.86,157.88,342800000.0
2009-06-08 19:30:00,157.895,157.91,157.84,157.845,351600000.0
2009-06-08 19:31:00,157.855,157.885,157.84,157.88,183200000.0
2009-06-08 19:32:00,157.88,157.89,157.83,157.835,253600000.0
2009-06-08 19:33:00,157.83,157.835,157.81,157.825,143400000.0
2009-06-08 19:34:00,157.835,157.85,157.83,157.83,229600000.0
2009-06-08 19:35:00,157.84,157.89,157.835,157.88,372800000.0
2009-06-08 19:36:00,157.88,157.945,157.875,157.945,495600000.0
2009-06-08 19:37:00,157.94,157.995,157.925,157.955,553000001.0
2009-06-08 19:38:00,157.955,157.98,157.935,157.97,305800000.0
2009-06-08 19:39:00,157.98,158.0,157.975,157.995,370200000.0
2009-06-08 19:40:00,157.995,157.995,157.895,157.9,482400000.0
2009-06-08 19:41:00,157.9,157.9,157.795,157.82,331600000.0
2009-06-08 19:42:00,157.82,157.82,157.73,157.755,262600000.0
2009-06-08 19:43:00,157.755,157.825,157.755,157.82,198000000.0
2009-06-08 19:44:00,157.82,157.9,157.8,157.85,301800000.0
2009-06-08 19:45:00,157.86,157.875,157.815,157.87,227200000.0
2009-06-08 19:46:00,157.87,157.92,157.825,157.825,371400000.0
2009-06-08 19:47:00,157.825,157.875,157.825,157.845,245800000.0
2009-06-08 19:48:00,157.85,157.98,157.85,157.955,216400000.0
2009-06-08 19:49:00,157.955,157.96,157.89,157.91,508000000.0
2009-06-08 19:50:00,157.91,157.935,157.905,157.925,472000002.0
2009-06-08 19:51:00,157.925,157.935,157.91,157.915,249400001.0
2009-06-08 19:52:00,157.925,157.96,157.915,157.955,681800001.0
2009-06-08 19:53:00,157.95,157.96,157.915,157.925,340800000.0
2009-06-08 19:54:00,157.925,157.975,157.915,157.97,330400000.0
2009-06-08 19:55:00,157.97,157.97,157.91,157.91,676400000.0
2009-06-08 19:56:00,157.915,157.93,157.915,157.925,175600000.0
2009-06-08 19:57:00,157.92,157.925,157.905,157.905,138200000.0
2009-06-08 19:58:00,157.91,157.94,157.905,157.93,264400001.0
2009-06-08 19:59:00,157.925,157.95,157.91,157.92,387800000.0
2009-06-08 20:00:00,157.91,157.915,157.9,157.9,59400000.0
2009-06-08 20:01:00,157.9,157.955,157.9,157.94,206200001.0
2009-06-08 20:02:00,157.945,157.945,157.895,157.895,234200000.0
2009-06-08 20:03:00,157.9,157.9,157.88,157.89,226000000.0
2009-06-08 20:04:00,157.89,157.9,157.875,157.895,327200000.0
2009-06-08 20:05:00,157.895,157.915,157.885,157.9,385400000.0
2009-06-08 20:06:00,157.91,158.0,157.905,157.96,547000007.0
2009-06-08 20:07:00,157.96,157.97,157.91,157.97,477800000.0
2009-06-08 20:08:00,157.97,157.97,157.935,157.945,147800000.0
2009-06-08 20:09:00,157.945,157.96,157.945,157.95,156400000.0
2009-06-08 20:10:00,157.955,157.96,157.94,157.945,214400000.0
2009-06-08 20:11:00,157.95,158.045,157.95,158.045,280600000.0
2009-06-08 20:12:00,158.045,158.045,157.935,157.995,504600000.0
2009-06-08 20:13:00,158.005,158.06,158.0,158.0,539400000.0
2009-06-08 20:14:00,158.0,158.05,157.96,157.96,426000001.0
2009-06-08 20:15:00,157.97,157.97,157.89,157.95,338200000.0
2009-06-08 20:16:00,157.95,157.98,157.95,157.96,260000000.0
2009-06-08 20:17:00,157.955,157.99,157.95,157.98,205600000.0
2009-06-08 20:18:00,157.975,158.06,157.97,158.055,249599999.0
2009-06-08 20:19:00,158.055,158.07,158.035,158.055,395800000.0
2009-06-08 20:20:00,158.04,158.04,157.95,157.965,156400001.0
2009-06-08 20:21:00,157.965,157.965,157.925,157.93,122000000.0
2009-06-08 20:22:00,157.925,157.96,157.92,157.955,312400000.0
2009-06-08 20:23:00,157.96,157.98,157.9,157.915,444400000.0
2009-06-08 20:24:00,157.915,158.0,157.9,157.95,493600000.0
2009-06-08 20:25:00,157.95,158.015,157.945,158.015,247200000.0
2009-06-08 20:26:00,158.01,158.02,157.89,157.905,243000000.0
2009-06-08 20:27:00,157.905,157.945,157.9,157.9,292800000.0
2009-06-08 20:28:00,157.895,157.9,157.885,157.895,209600000.0
2009-06-08 20:29:00,157.9,157.975,157.895,157.975,266400000.0
2009-06-08 20:30:00,157.975,158.015,157.955,157.995,450000000.0
2009-06-08 20:31:00,157.985,158.0,157.93,157.97,278000000.0
2009-06-08 20:32:00,157.965,158.05,157.965,158.025,288400000.0
2009-06-08 20:33:00,158.025,158.035,157.97,157.97,341200000.0
2009-06-08 20:34:00,157.97,157.97,157.92,157.92,177400001.0
2009-06-08 20:35:00,157.92,157.955,157.92,157.95,253200001.0
2009-06-08 20:36:00,157.955,157.97,157.93,157.945,236400000.0
2009-06-08 20:37:00,157.95,157.975,157.95,157.96,85000000.0
2009-06-08 20:38:00,157.96,157.995,157.945,157.995,237200000.0
2009-06-08 20:39:00,157.99,158.07,157.97,158.055,293600000.0
2009-06-08 20:40:00,158.055,158.055,157.995,157.995,315600000.0
2009-06-08 20:41:00,157.995,158.03,157.995,158.01,205400000.0
2009-06-08 20:42:00,158.005,158.035,158.005,158.03,207800000.0
2009-06-08 20:43:00,158.03,158.04,157.995,158.0,144000000.0
2009-06-08 20:44:00,158.0,158.0,157.955,157.96,253600000.0
2009-06-08 20:45:00,157.96,158.01,157.95,158.01,305000000.0
2009-06-08 20:46:00,158.01,158.02,157.985,158.0,156000000.0
2009-06-08 20:47:00,158.0,158.07,157.995,158.055,355600000.0
2009-06-08 20:48:00,158.055,158.095,158.02,158.02,545200000.0
2009-06-08 20:49:00,158.02,158.055,158.015,158.055,278000000.0
2009-06-08 20:50:00,158.055,158.075,158.05,158.055,179800000.0
2009-06-08 20:51:00,158.055,158.055,157.905,157.93,254800000.0
2009-06-08 20:52:00,157.945,157.945,157.89,157.9,299000000.0
2009-06-08 20:53:00,157.9,157.905,157.855,157.87,316800001.0
2009-06-08 20:54:00,157.875,157.88,157.795,157.805,355800000.0
2009-06-08 20:55:00,157.805,157.91,157.805,157.905,371600000.0
2009-06-08 20:56:00,157.915,157.955,157.885,157.955,270400000.0
2009-06-08 20:57:00,157.945,157.945,157.87,157.915,348800000.0
2009-06-08 20:58:00,157.91,157.91,157.875,157.89,253600000.0
2009-06-08 20:59:00,157.89,157.9,157.84,157.845,413400000.0
2009-06-08 21:00:00,157.845,157.91,157.845,157.91,513600000.0
2009-06-08 21:01:00,157.92,157.995,157.91,157.975,540800000.0
2009-06-08 21:02:00,157.98,157.985,157.93,157.965,442800000.0
2009-06-08 21:03:00,157.965,157.98,157.91,157.92,522200000.0
2009-06-08 21:04:00,157.915,157.92,157.865,157.865,200000000.0
2009-06-08 21:05:00,157.88,157.89,157.835,157.84,353400000.0
2009-06-08 21:06:00,157.835,157.845,157.83,157.835,277800000.0
2009-06-08 21:07:00,157.84,157.9,157.835,157.875,422000000.0
2009-06-08 21:08:00,157.87,157.88,157.83,157.83,356200000.0
2009-06-08 21:09:00,157.83,157.84,157.815,157.83,105600000.0
2009-06-08 21:10:00,157.84,157.84,157.825,157.83,252000000.0
2009-06-08 21:11:00,157.83,157.845,157.82,157.83,160600000.0
2009-06-08 21:12:00,157.84,157.84,157.825,157.825,314400000.0
2009-06-08 21:13:00,157.835,157.91,157.83,157.875,235200000.0
2009-06-08 21:14:00,157.87,157.95,157.87,157.905,410600000.0
2009-06-08 21:15:00,157.9,157.905,157.865,157.89,220200000.0
2009-06-08 21:16:00,157.91,157.96,157.91,157.945,81000000.0
2009-06-08 21:17:00,157.95,158.06,157.945,158.055,347800000.0
2009-06-08 21:18:00,158.065,158.08,158.03,158.045,287600000.0
2009-06-08 21:19:00,158.04,158.115,158.04,158.105,400600000.0
2009-06-08 21:20:00,158.115,158.115,158.065,158.08,432600000.0
2009-06-08 21:21:00,158.08,158.12,158.08,158.11,344400001.0
2009-06-08 21:22:00,158.105,158.2,158.105,158.18,391200001.0
2009-06-08 21:23:00,158.175,158.23,158.165,158.205,366200000.0
2009-06-08 21:24:00,158.2,158.205,158.12,158.135,251400000.0
2009-06-08 21:25:00,158.13,158.155,158.11,158.115,369400000.0
2009-06-08 21:26:00,158.115,158.14,158.1,158.115,339000000.0
2009-06-08 21:27:00,158.125,158.135,158.095,158.11,368600000.0
2009-06-08 21:28:00,158.13,158.22,158.125,158.195,398800000.0
2009-06-08 21:29:00,158.205,158.235,158.19,158.195,382600000.0
2009-06-08 21:30:00,158.195,158.25,158.19,158.205,601799999.0
2009-06-08 21:31:00,158.205,158.31,158.205,158.29,472400000.0
2009-06-08 21:32:00,158.295,158.33,158.285,158.315,278000000.0
2009-06-08 21:33:00,158.31,158.32,158.265,158.285,203200000.0
2009-06-08 21:34:00,158.285,158.315,158.28,158.315,284000000.0
2009-06-08 21:35:00,158.305,158.5,158.3,158.465,255200000.0
2009-06-08 21:36:00,158.475,158.475,158.405,158.405,494000000.0
2009-06-08 21:37:00,158.4,158.41,158.28,158.325,360800000.0
2009-06-08 21:38:00,158.315,158.35,158.305,158.33,188400000.0
2009-06-08 21:39:00,158.33,158.33,158.305,158.32,183000000.0
2009-06-08 21:40:00,158.32,158.325,158.28,158.305,299600000.0
2009-06-08 21:41:00,158.305,158.35,158.285,158.305,261200000.0
2009-06-08 21:42:00,158.305,158.325,158.305,158.315,121000000.0
2009-06-08 21:43:00,158.315,158.33,158.315,158.325,163000000.0
2009-06-08 21:44:00,158.315,158.34,158.265,158.265,327600000.0
2009-06-08 21:45:00,158.275,158.275,158.24,158.24,226200000.0
2009-06-08 21:46:00,158.24,158.24,158.19,158.225,206200000.0
2009-06-08 21:47:00,158.23,158.23,158.115,158.155,149400000.0
2009-06-08 21:48:00,158.155,158.175,158.115,158.13,243000000.0
2009-06-08 21:49:00,158.13,158.14,158.11,158.11,195200000.0
2009-06-08 21:50:00,158.105,158.13,158.105,158.115,149800000.0
2009-06-08 21:51:00,158.115,158.165,158.105,158.165,135800000.0
2009-06-08 21:52:00,158.175,158.18,158.115,158.135,290400000.0
2009-06-08 21:53:00,158.135,158.155,158.135,158.135,263400000.0
2009-06-08 21:54:00,158.135,158.135,158.135,158.135,13000000.0
2009-06-08 21:55:00,158.135,158.145,158.12,158.135,56200000.0
2009-06-08 21:56:00,158.135,158.135,158.105,158.11,142200000.0
2009-06-08 21:57:00,158.11,158.12,158.105,158.11,119600000.0
2009-06-08 21:58:00,158.11,158.145,158.06,158.095,148600000.0
2009-06-08 21:59:00,158.1,158.14,158.085,158.125,264400000.0
2009-06-08 22:00:00,158.125,158.125,158.015,158.035,203000000.0
2009-06-08 22:01:00,158.035,158.04,158.0,158.01,174400000.0
2009-06-08 22:02:00,158.01,158.04,158.01,158.035,102800000.0
2009-06-08 22:03:00,158.04,158.04,158.03,158.03,17200000.0
2009-06-08 22:04:00,158.07,158.1,158.055,158.095,182600000.0
2009-06-08 22:05:00,158.085,158.11,158.08,158.095,236400000.0
2009-06-08 22:06:00,158.095,158.11,158.09,158.11,117000000.0
2009-06-08 22:07:00,158.12,158.155,158.12,158.15,168800000.0
2009-06-08 22:08:00,158.145,158.175,158.14,158.17,317400000.0
2009-06-08 22:09:00,158.17,158.185,158.165,158.175,162800000.0
2009-06-08 22:10:00,158.175,158.2,158.175,158.2,283200000.0
2009-06-08 22:11:00,158.205,158.22,158.19,158.195,75800000.0
2009-06-08 22:12:00,158.195,158.21,158.19,158.21,102200000.0
2009-06-08 22:13:00,158.21,158.245,158.2,158.245,173800000.0
2009-06-08 22:14:00,158.26,158.285,158.24,158.255,88400000.0
2009-06-08 22:15:00,158.265,158.265,158.245,158.245,85000000.0
2009-06-08 22:16:00,158.245,158.25,158.215,158.23,95199999.0
2009-06-08 22:17:00,158.225,158.24,158.205,158.24,67800000.0
2009-06-08 22:18:00,158.24,158.245,158.235,158.24,15800000.0
2009-06-08 22:19:00,158.235,158.235,158.21,158.22,69800000.0
2009-06-08 22:20:00,158.225,158.225,158.21,158.215,95800000.0
2009-06-08 22:21:00,158.215,158.215,158.19,158.205,61600000.0
2009-06-08 22:22:00,158.2,158.21,158.17,158.19,130800000.0
2009-06-08 22:23:00,158.195,158.195,158.195,158.195,3200000.0
2009-06-08 22:24:00,158.185,158.195,158.18,158.18,24000000.0
2009-06-08 22:25:00,158.185,158.205,158.18,158.195,80200000.0
2009-06-08 22:26:00,158.195,158.22,158.18,158.22,260400000.0
2009-06-08 22:27:00,158.22,158.22,158.215,158.22,90200000.0
2009-06-08 22:28:00,158.22,158.235,158.195,158.235,213400000.0
2009-06-08 22:29:00,158.235,158.235,158.205,158.21,130200000.0
2009-06-08 22:30:00,158.205,158.21,158.135,158.16,259800000.0
2009-06-08 22:31:00,158.16,158.175,158.15,158.155,268999999.0
2009-06-08 22:32:00,158.155,158.155,158.155,158.155,46800000.0
2009-06-08 22:33:00,158.16,158.195,158.155,158.195,62200000.0
2009-06-08 22:34:00,158.2,158.205,158.19,158.19,88200000.0
2009-06-08 22:35:00,158.19,158.21,158.19,158.21,86400000.0
2009-06-08 22:36:00,158.215,158.225,158.215,158.225,17600000.0
2009-06-08 22:37:00,158.22,158.22,158.175,158.19,147600000.0
2009-06-08 22:38:00,158.19,158.19,158.17,158.17,151800000.0
2009-06-08 22:39:00,158.195,158.205,158.18,158.185,93000000.0
2009-06-08 22:40:00,158.185,158.185,158.125,158.13,148400001.0
2009-06-08 22:41:00,158.13,158.17,158.13,158.145,107400001.0
2009-06-08 22:42:00,158.16,158.185,158.145,158.145,166000000.0
2009-06-08 22:43:00,158.155,158.155,158.135,158.15,53600000.0
2009-06-08 22:44:00,158.145,158.155,158.12,158.13,43400000.0
2009-06-08 22:45:00,158.13,158.15,158.13,158.13,83000000.0
2009-06-08 22:46:00,158.135,158.135,158.08,158.08,54400000.0
2009-06-08 22:47:00,158.075,158.075,158.075,158.075,7800000.0
2009-06-08 22:48:00,158.06,158.06,158.05,158.05,64000001.0
2009-06-08 22:49:00,158.05,158.075,158.045,158.045,121800000.0
2009-06-08 22:50:00,158.045,158.055,158.015,158.05,123200000.0
2009-06-08 22:51:00,158.055,158.055,158.02,158.05,127800000.0
2009-06-08 22:52:00,158.05,158.05,158.04,158.04,25600000.0
2009-06-08 22:53:00,158.035,158.1,158.025,158.1,55800000.0
2009-06-08 22:54:00,158.1,158.19,158.09,158.155,336200000.0
2009-06-08 22:55:00,158.155,158.17,158.105,158.12,95200000.0
2009-06-08 22:56:00,158.115,158.13,158.11,158.13,80400000.0
2009-06-08 22:57:00,158.115,158.135,158.105,158.11,184000000.0
2009-06-08 22:58:00,158.11,158.115,158.07,158.07,236000000.0
2009-06-08 22:59:00,158.075,158.075,158.015,158.065,128800000.0
2009-06-08 23:00:00,158.065,158.07,157.985,158.005,51200000.0
2009-06-08 23:01:00,158.005,158.065,158.005,158.065,4600000.0
2009-06-08 23:02:00,158.075,158.1,158.075,158.09,93600000.0
2009-06-08 23:03:00,158.1,158.12,158.06,158.08,230400000.0
2009-06-08 23:04:00,158.085,158.13,158.055,158.075,87800000.0
2009-06-08 23:05:00,158.09,158.09,158.06,158.07,17400000.0
2009-06-08 23:06:00,158.07,158.07,158.065,158.065,11000000.0
2009-06-08 23:07:00,158.065,158.075,158.065,158.075,16600000.0
2009-06-08 23:08:00,158.08,158.1,158.08,158.1,14200000.0
2009-06-08 23:09:00,158.1,158.1,158.1,158.1,7000000.0
2009-06-08 23:10:00,158.1,158.1,158.1,158.1,3000000.0
2009-06-08 23:11:00,158.065,158.1,158.065,158.1,21400000.0
2009-06-08 23:12:00,158.1,158.1,158.1,158.1,6000000.0
2009-06-08 23:13:00,158.09,158.095,158.09,158.095,4000000.0
2009-06-08 23:14:00,158.095,158.095,158.095,158.095,4000000.0
2009-06-08 23:15:00,158.09,158.11,158.085,158.11,31800000.0
2009-06-08 23:16:00,158.115,158.125,158.105,158.125,39000000.0
2009-06-08 23:17:00,158.125,158.125,158.125,158.125,11000000.0
2009-06-08 23:18:00,158.115,158.125,158.1,158.1,15000000.0
2009-06-08 23:19:00,158.115,158.115,158.075,158.075,33800000.0
2009-06-08 23:20:00,158.075,158.075,158.04,158.07,76800000.0
2009-06-08 23:21:00,158.07,158.07,158.055,158.055,21000000.0
2009-06-08 23:22:00,158.06,158.065,158.005,158.035,104400000.0
2009-06-08 23:23:00,158.035,158.06,158.035,158.06,14600000.0
2009-06-08 23:24:00,158.055,158.055,158.055,158.055,12800000.0
2009-06-08 23:25:00,158.05,158.05,158.04,158.04,5800000.0
2009-06-08 23:26:00,158.04,158.04,158.01,158.01,6800000.0
2009-06-08 23:27:00,158.005,158.005,157.955,157.975,31000000.0
2009-06-08 23:28:00,157.985,157.985,157.985,157.985,3000000.0
2009-06-08 23:29:00,157.975,157.985,157.94,157.975,21000000.0
2009-06-08 23:30:00,157.97,157.97,157.97,157.97,6200000.0
2009-06-08 23:31:00,157.97,157.995,157.97,157.97,117600000.0
2009-06-08 23:32:00,157.97,157.985,157.97,157.985,16000000.0
2009-06-08 23:33:00,157.985,158.0,157.985,157.995,20600000.0
2009-06-08 23:34:00,158.0,158.0,157.985,157.985,50400000.0
2009-06-08 23:35:00,157.985,158.0,157.96,157.96,25000000.0
2009-06-08 23:36:00,157.96,157.965,157.925,157.965,39000000.0
2009-06-08 23:37:00,157.94,157.94,157.92,157.93,49200000.0
2009-06-08 23:38:00,157.93,157.94,157.92,157.94,33000000.0
2009-06-08 23:39:00,157.935,157.94,157.92,157.92,34600000.0
2009-06-08 23:40:00,157.855,157.889,157.85,157.889,86000000.0
2009-06-08 23:41:00,157.925,157.925,157.915,157.915,8400000.0
2009-06-08 23:42:00,157.915,157.925,157.885,157.885,23800000.0
2009-06-08 23:43:00,157.89,157.915,157.865,157.915,45000000.0
2009-06-08 23:44:00,157.915,157.92,157.915,157.92,2400000.0
2009-06-08 23:45:00,157.915,157.925,157.9,157.92,22600000.0
2009-06-08 23:46:00,157.872,157.885,157.863,157.884,121200000.0
2009-06-08 23:47:00,157.92,157.92,157.91,157.915,8600000.0
2009-06-08 23:48:00,157.915,157.945,157.915,157.945,9800000.0
2009-06-08 23:49:00,157.95,157.955,157.945,157.945,4000000.0
2009-06-08 23:50:00,157.935,157.935,157.935,157.935,3000000.0
2009-06-08 23:51:00,157.935,157.975,157.93,157.975,15000000.0
2009-06-08 23:52:00,157.955,157.971,157.949,157.951,104800000.0
2009-06-08 23:53:00,157.965,158.03,157.96,158.015,16600000.0
2009-06-08 23:54:00,157.99,157.995,157.985,157.985,5200000.0
2009-06-08 23:55:00,157.985,157.985,157.975,157.975,6600000.0
2009-06-08 23:56:00,157.95,157.95,157.934,157.942,31000000.0
2009-06-08 23:57:00,157.97,157.98,157.96,157.97,14600000.0
2009-06-08 23:58:00,157.96,157.975,157.955,157.96,8400000.0
2009-06-08 23:59:00,157.96,157.96,157.96,157.96,1600000.0
2009-06-09 00:00:00,157.96,157.99,157.96,157.99,29200000.0
2009-06-09 00:01:00,157.98,157.98,157.96,157.98,7000000.0
2009-06-09 00:02:00,157.99,157.99,157.99,157.99,1000000.0
2009-06-09 00:03:00,157.99,158.015,157.99,158.015,5000000.0
2009-06-09 00:04:00,158.02,158.035,158.02,158.035,11200000.0
2009-06-09 00:05:00,158.02,158.045,158.02,158.045,9200000.0
2009-06-09 00:06:00,158.055,158.125,158.055,158.095,23200000.0
2009-06-09 00:07:00,158.085,158.095,158.03,158.07,48400000.0
2009-06-09 00:08:00,158.085,158.085,158.05,158.07,9600000.0
2009-06-09 00:09:00,158.06,158.09,158.06,158.09,6400000.0
2009-06-09 00:10:00,158.055,158.085,158.055,158.07,11000000.0
2009-06-09 00:11:00,158.08,158.08,158.055,158.055,4600000.0
2009-06-09 00:12:00,158.055,158.065,158.055,158.065,3200000.0
2009-06-09 00:13:00,158.016,158.06,158.01,158.048,28800000.0
2009-06-09 00:14:00,158.05,158.05,158.05,158.05,1600000.0
2009-06-09 00:15:00,158.002,158.052,157.989,158.052,44200000.0
2009-06-09 00:16:00,158.01,158.035,158.01,158.035,16800000.0
2009-06-09 00:17:00,158.005,158.115,158.005,158.115,42000000.0
2009-06-09 00:18:00,158.038,158.061,157.988,158.038,84600000.0
2009-06-09 00:19:00,158.04,158.06,158.04,158.06,15600000.0
2009-06-09 00:20:00,158.045,158.08,158.045,158.065,19200000.0
2009-06-09 00:21:00,158.065,158.1,158.025,158.045,42400000.0
2009-06-09 00:22:00,158.05,158.05,158.05,158.05,1400000.0
2009-06-09 00:23:00,158.04,158.06,158.02,158.03,14200000.0
2009-06-09 00:24:00,158.04,158.04,158.04,158.04,1400000.0
2009-06-09 00:25:00,158.025,158.05,158.025,158.04,17200000.0
2009-06-09 00:26:00,158.04,158.065,158.04,158.065,19000000.0
2009-06-09 00:27:00,158.055,158.065,158.055,158.055,11200000.0
2009-06-09 00:28:00,158.055,158.09,158.055,158.08,22400000.0
2009-06-09 00:29:00,158.07,158.08,158.06,158.075,16000000.0
2009-06-09 00:30:00,158.105,158.11,158.085,158.105,41400000.0
2009-06-09 00:31:00,158.1,158.1,158.075,158.09,32800000.0
2009-06-09 00:32:00,158.09,158.095,157.995,158.025,142800000.0
2009-06-09 00:33:00,158.025,158.035,158.01,158.025,122200000.0
2009-06-09 00:34:00,158.02,158.03,157.98,157.98,96600000.0
2009-06-09 00:35:00,157.985,157.985,157.93,157.95,80000000.0
2009-06-09 00:36:00,157.945,157.945,157.945,157.945,7600000.0
2009-06-09 00:37:00,157.945,157.955,157.945,157.945,30600000.0
2009-06-09 00:38:00,157.945,157.945,157.945,157.945,3000000.0
2009-06-09 00:39:00,157.945,157.955,157.925,157.955,11000000.0
2009-06-09 00:40:00,157.94,157.96,157.925,157.96,15600000.0
2009-06-09 00:41:00,157.98,158.01,157.98,158.01,11200000.0
2009-06-09 00:42:00,158.015,158.015,157.95,157.955,46600000.0
2009-06-09 00:43:00,157.955,157.955,157.955,157.955,6400000.0
2009-06-09 00:44:00,157.965,158.015,157.955,157.97,67000000.0
2009-06-09 00:45:00,157.975,158.015,157.975,158.015,90000000.0
2009-06-09 00:46:00,158.02,158.02,157.965,157.975,24600000.0
2009-06-09 00:47:00,157.965,157.965,157.93,157.945,27600000.0
2009-06-09 00:48:00,157.93,157.945,157.88,157.895,77800000.0
2009-06-09 00:49:00,157.895,157.9,157.885,157.9,29800000.0
2009-06-09 00:50:00,157.895,157.9,157.87,157.885,49800000.0
2009-06-09 00:51:00,157.885,157.965,157.87,157.915,42400000.0
2009-06-09 00:52:00,157.89,157.915,157.85,157.89,72800000.0
2009-06-09 00:53:00,157.865,157.89,157.845,157.86,48800000.0
2009-06-09 00:54:00,157.865,157.875,157.8,157.825,109800000.0
2009-06-09 00:55:00,157.825,157.86,157.82,157.86,106600000.0
2009-06-09 00:56:00,157.87,157.935,157.84,157.86,112000000.0
2009-06-09 00:57:00,157.86,157.87,157.86,157.87,18200000.0
2009-06-09 00:58:00,157.87,157.915,157.87,157.9,45400000.0
2009-06-09 00:59:00,157.905,157.92,157.905,157.915,16000000.0
2009-06-09 01:00:00,157.915,157.935,157.905,157.935,87600000.0
2009-06-09 01:01:00,157.94,158.1,157.94,158.1,183600000.0
2009-06-09 01:02:00,158.115,158.175,158.1,158.115,84800000.0
2009-06-09 01:03:00,158.11,158.11,158.05,158.06,47600000.0
2009-06-09 01:04:00,158.06,158.08,158.05,158.08,41200000.0
2009-06-09 01:05:00,158.08,158.15,158.08,158.14,79200000.0
2009-06-09 01:06:00,158.13,158.165,158.13,158.155,26200000.0
2009-06-09 01:07:00,158.155,158.155,158.135,158.135,52200000.0
2009-06-09 01:08:00,158.13,158.14,158.12,158.135,78400000.0
2009-06-09 01:09:00,158.14,158.14,158.12,158.13,60200000.0
2009-06-09 01:10:00,158.145,158.155,158.135,158.155,52800000.0
2009-06-09 01:11:00,158.16,158.195,158.16,158.195,76400000.0
2009-06-09 01:12:00,158.21,158.265,158.21,158.225,129200000.0
2009-06-09 01:13:00,158.225,158.275,158.225,158.245,161800000.0
2009-06-09 01:14:00,158.255,158.26,158.25,158.26,116600000.0
2009-06-09 01:15:00,158.26,158.26,158.245,158.26,56000000.0
2009-06-09 01:16:00,158.26,158.26,158.225,158.24,90000000.0
2009-06-09 01:17:00,158.24,158.24,158.215,158.24,120800000.0
2009-06-09 01:18:00,158.24,158.26,158.21,158.245,83800000.0
2009-06-09 01:19:00,158.24,158.24,158.235,158.24,32000000.0
2009-06-09 01:20:00,158.235,158.27,158.215,158.26,177800000.0
2009-06-09 01:21:00,158.25,158.37,158.245,158.345,74600000.0
2009-06-09 01:22:00,158.355,158.44,158.355,158.41,224000000.0
2009-06-09 01:23:00,158.39,158.485,158.385,158.46,230200000.0
2009-06-09 01:24:00,158.46,158.465,158.405,158.435,223400000.0
2009-06-09 01:25:00,158.43,158.435,158.375,158.38,115000000.0
2009-06-09 01:26:00,158.38,158.38,158.34,158.345,69800000.0
2009-06-09 01:27:00,158.34,158.375,158.33,158.36,121200000.0
2009-06-09 01:28:00,158.35,158.35,158.28,158.295,154200000.0
2009-06-09 01:29:00,158.295,158.305,158.28,158.305,74600000.0
2009-06-09 01:30:00,158.28,158.33,158.28,158.32,76400000.0
2009-06-09 01:31:00,158.315,158.315,158.28,158.285,99000000.0
2009-06-09 01:32:00,158.285,158.295,158.285,158.295,25400000.0
2009-06-09 01:33:00,158.29,158.295,158.29,158.29,10600000.0
2009-06-09 01:34:00,158.29,158.3,158.255,158.265,119200000.0
2009-06-09 01:35:00,158.265,158.265,158.19,158.22,108800000.0
2009-06-09 01:36:00,158.22,158.22,158.16,158.18,62000000.0
2009-06-09 01:37:00,158.185,158.19,158.185,158.19,21600000.0
2009-06-09 01:38:00,158.185,158.195,158.185,158.195,14400000.0
2009-06-09 01:39:00,158.185,158.2,158.17,158.185,56800000.0
2009-06-09 01:40:00,158.185,158.185,158.115,158.13,112200000.0
2009-06-09 01:41:00,158.135,158.14,158.11,158.11,93200000.0
2009-06-09 01:42:00,158.115,158.18,158.115,158.18,132600000.0
2009-06-09 01:43:00,158.18,158.18,158.165,158.18,40400000.0
2009-06-09 01:44:00,158.19,158.255,158.19,158.2,78200000.0
2009-06-09 01:45:00,158.195,158.205,158.19,158.205,17000000.0
2009-06-09 01:46:00,158.195,158.335,158.17,158.27,122200000.0
2009-06-09 01:47:00,158.235,158.235,158.18,158.19,66000000.0
2009-06-09 01:48:00,158.2,158.27,158.19,158.27,36400000.0
2009-06-09 01:49:00,158.29,158.29,158.22,158.22,128200000.0
2009-06-09 01:50:00,158.22,158.24,158.195,158.205,101800000.0
2009-06-09 01:51:00,158.2,158.215,158.2,158.205,44200000.0
2009-06-09 01:52:00,158.185,158.185,158.145,158.18,74600000.0
2009-06-09 01:53:00,158.22,158.245,158.18,158.195,93800000.0
2009-06-09 01:54:00,158.22,158.255,158.22,158.255,38200000.0
2009-06-09 01:55:00,158.24,158.255,158.21,158.25,150000000.0
2009-06-09 01:56:00,158.25,158.27,158.235,158.27,80000000.0
2009-06-09 01:57:00,158.27,158.345,158.25,158.34,106400000.0
2009-06-09 01:58:00,158.33,158.37,158.295,158.345,182000000.0
2009-06-09 01:59:00,158.345,158.445,158.345,158.41,133600000.0
2009-06-09 02:00:00,158.395,158.515,158.365,158.475,372600000.0
2009-06-09 02:01:00,158.465,158.48,158.42,158.435,363600000.0
2009-06-09 02:02:00,158.435,158.495,158.435,158.495,225000000.0
2009-06-09 02:03:00,158.495,158.53,158.44,158.455,281000000.0
2009-06-09 02:04:00,158.46,158.47,158.425,158.44,211400000.0
2009-06-09 02:05:00,158.44,158.47,158.365,158.405,195600000.0
2009-06-09 02:06:00,158.41,158.41,158.325,158.38,98600000.0
2009-06-09 02:07:00,158.38,158.38,158.325,158.34,179000000.0
2009-06-09 02:08:00,158.34,158.385,158.335,158.365,100800000.0
2009-06-09 02:09:00,158.365,158.375,158.365,158.375,82200000.0
2009-06-09 02:10:00,158.375,158.395,158.375,158.395,52400000.0
2009-06-09 02:11:00,158.385,158.42,158.35,158.38,138200000.0
2009-06-09 02:12:00,158.39,158.405,158.315,158.365,125400000.0
2009-06-09 02:13:00,158.365,158.37,158.35,158.365,40200000.0
2009-06-09 02:14:00,158.36,158.38,158.35,158.35,96600000.0
2009-06-09 02:15:00,158.34,158.35,158.325,158.325,42200000.0
2009-06-09 02:16:00,158.33,158.33,158.205,158.225,227200000.0
2009-06-09 02:17:00,158.225,158.295,158.19,158.255,133200000.0
2009-06-09 02:18:00,158.25,158.265,158.225,158.265,151000000.0
2009-06-09 02:19:00,158.27,158.305,158.27,158.29,78800000.0
2009-06-09 02:20:00,158.295,158.34,158.295,158.33,83400000.0
2009-06-09 02:21:00,158.33,158.37,158.32,158.37,174400000.0
2009-06-09 02:22:00,158.36,158.385,158.355,158.37,80800000.0
2009-06-09 02:23:00,158.365,158.385,158.36,158.385,103000000.0
2009-06-09 02:24:00,158.38,158.38,158.36,158.37,100600000.0
2009-06-09 02:25:00,158.38,158.405,158.345,158.385,114000000.0
2009-06-09 02:26:00,158.39,158.39,158.355,158.36,126800000.0
2009-06-09 02:27:00,158.355,158.355,158.325,158.33,95400000.0
2009-06-09 02:28:00,158.34,158.36,158.34,158.345,64200000.0
2009-06-09 02:29:00,158.345,158.375,158.325,158.365,131600000.0
2009-06-09 02:30:00,158.375,158.375,158.335,158.34,223800000.0
2009-06-09 02:31:00,158.325,158.42,158.32,158.405,101800000.0
2009-06-09 02:32:00,158.415,158.415,158.4,158.4,34200000.0
2009-06-09 02:33:00,158.405,158.41,158.365,158.37,181800000.0
2009-06-09 02:34:00,158.38,158.41,158.36,158.41,85800000.0
2009-06-09 02:35:00,158.41,158.42,158.38,158.42,49600000.0
2009-06-09 02:36:00,158.43,158.43,158.395,158.4,84400000.0
2009-06-09 02:37:00,158.395,158.45,158.39,158.435,209200000.0
2009-06-09 02:38:00,158.43,158.47,158.43,158.46,189200000.0
2009-06-09 02:39:00,158.475,158.475,158.415,158.45,147800000.0
2009-06-09 02:40:00,158.44,158.45,158.365,158.375,221800000.0
2009-06-09 02:41:00,158.37,158.38,158.33,158.35,71600000.0
2009-06-09 02:42:00,158.335,158.365,158.335,158.34,44600000.0
2009-06-09 02:43:00,158.35,158.35,158.315,158.315,63400000.0
2009-06-09 02:44:00,158.315,158.315,158.265,158.28,183000000.0
2009-06-09 02:45:00,158.265,158.28,158.255,158.275,76600000.0
2009-06-09 02:46:00,158.27,158.315,158.26,158.27,126800000.0
2009-06-09 02:47:00,158.255,158.305,158.235,158.29,202400000.0
2009-06-09 02:48:00,158.295,158.295,158.255,158.27,92400000.0
2009-06-09 02:49:00,158.27,158.29,158.255,158.26,87800000.0
2009-06-09 02:50:00,158.26,158.26,158.22,158.245,182200000.0
2009-06-09 02:51:00,158.245,158.26,158.205,158.205,129800000.0
2009-06-09 02:52:00,158.205,158.21,158.17,158.21,134800000.0
2009-06-09 02:53:00,158.22,158.245,158.17,158.17,183600000.0
2009-06-09 02:54:00,158.175,158.21,158.135,158.15,204400000.0
2009-06-09 02:55:00,158.15,158.16,158.07,158.07,186800000.0
2009-06-09 02:56:00,158.07,158.07,158.02,158.045,163800000.0
2009-06-09 02:57:00,158.045,158.05,158.0,158.0,161600000.0
2009-06-09 02:58:00,157.995,158.05,157.95,158.025,233800000.0
2009-06-09 02:59:00,158.025,158.04,157.995,158.035,127000000.0
2009-06-09 03:00:00,158.035,158.115,158.035,158.05,254600000.0
2009-06-09 03:01:00,158.045,158.105,158.045,158.095,180800000.0
2009-06-09 03:02:00,158.095,158.115,158.08,158.08,99000000.0
2009-06-09 03:03:00,158.065,158.09,158.06,158.075,87000000.0
2009-06-09 03:04:00,158.07,158.075,158.035,158.045,126000000.0
2009-06-09 03:05:00,158.03,158.03,158.01,158.025,54400000.0
2009-06-09 03:06:00,158.025,158.025,158.0,158.025,75800000.0
2009-06-09 03:07:00,158.01,158.015,157.975,158.0,113600000.0
2009-06-09 03:08:00,157.995,158.02,157.985,157.995,73800000.0
2009-06-09 03:09:00,157.985,157.985,157.96,157.97,245400000.0
2009-06-09 03:10:00,157.965,157.965,157.95,157.95,83800000.0
2009-06-09 03:11:00,157.955,157.955,157.905,157.905,192200000.0
2009-06-09 03:12:00,157.92,157.935,157.89,157.91,143200000.0
2009-06-09 03:13:00,157.925,157.935,157.87,157.87,88400000.0
2009-06-09 03:14:00,157.87,157.89,157.87,157.89,145600000.0
2009-06-09 03:15:00,157.89,157.92,157.885,157.92,87200000.0
2009-06-09 03:16:00,157.92,157.935,157.89,157.89,126400000.0
2009-06-09 03:17:00,157.92,157.96,157.92,157.95,109600000.0
2009-06-09 03:18:00,157.95,157.965,157.94,157.96,84800000.0
2009-06-09 03:19:00,157.95,157.96,157.925,157.95,107000000.0
2009-06-09 03:20:00,157.96,157.96,157.935,157.95,66600000.0
2009-06-09 03:21:00,157.955,157.965,157.95,157.965,75600000.0
2009-06-09 03:22:00,157.965,157.99,157.965,157.98,60200000.0
2009-06-09 03:23:00,157.96,157.985,157.95,157.98,182600000.0
2009-06-09 03:24:00,157.985,157.995,157.965,157.985,160200000.0
2009-06-09 03:25:00,157.99,158.005,157.98,158.005,101000000.0
2009-06-09 03:26:00,158.005,158.005,157.965,157.975,140000000.0
2009-06-09 03:27:00,157.965,158.03,157.965,158.03,125200000.0
2009-06-09 03:28:00,158.04,158.045,157.975,157.99,222400000.0
2009-06-09 03:29:00,157.99,158.005,157.975,157.99,74400000.0
2009-06-09 03:30:00,157.995,158.035,157.99,158.015,113800000.0
2009-06-09 03:31:00,158.02,158.04,158.005,158.025,293000000.0
2009-06-09 03:32:00,158.025,158.035,157.98,158.0,129200000.0
2009-06-09 03:33:00,158.01,158.035,158.005,158.035,117400000.0
2009-06-09 03:34:00,158.04,158.04,158.005,158.015,222600000.0
2009-06-09 03:35:00,158.015,158.025,158.01,158.01,47200000.0
2009-06-09 03:36:00,158.02,158.02,158.0,158.01,78600000.0
2009-06-09 03:37:00,158.025,158.035,158.02,158.03,157800000.0
2009-06-09 03:38:00,158.03,158.035,158.0,158.015,186600000.0
2009-06-09 03:39:00,158.025,158.03,158.015,158.015,125800000.0
2009-06-09 03:40:00,158.02,158.035,158.015,158.03,179400000.0
2009-06-09 03:41:00,158.04,158.065,158.04,158.05,99400000.0
2009-06-09 03:42:00,158.05,158.055,158.015,158.03,91600000.0
2009-06-09 03:43:00,158.035,158.045,158.035,158.035,26000000.0
2009-06-09 03:44:00,158.02,158.025,158.01,158.02,18200000.0
2009-06-09 03:45:00,158.035,158.045,158.015,158.02,196600000.0
2009-06-09 03:46:00,158.03,158.03,158.03,158.03,19600000.0
2009-06-09 03:47:00,158.025,158.03,158.015,158.015,70400000.0
2009-06-09 03:48:00,158.015,158.015,157.96,157.985,105600000.0
2009-06-09 03:49:00,157.985,157.99,157.955,157.99,148400000.0
2009-06-09 03:50:00,157.995,157.995,157.925,157.925,338400000.0
2009-06-09 03:51:00,157.935,157.95,157.895,157.895,141000000.0
2009-06-09 03:52:00,157.91,157.95,157.895,157.945,130400000.0
2009-06-09 03:53:00,157.935,157.965,157.935,157.945,103600000.0
2009-06-09 03:54:00,157.945,157.955,157.915,157.93,190200000.0
2009-06-09 03:55:00,157.93,157.93,157.885,157.885,297200001.0
2009-06-09 03:56:00,157.885,157.89,157.835,157.835,219400000.0
2009-06-09 03:57:00,157.84,157.875,157.78,157.78,233200000.0
2009-06-09 03:58:00,157.795,157.795,157.74,157.75,268200000.0
2009-06-09 03:59:00,157.745,157.765,157.73,157.755,304400000.0
2009-06-09 04:00:00,157.755,157.83,157.745,157.83,164000000.0
2009-06-09 04:01:00,157.84,157.84,157.82,157.825,38800000.0
2009-06-09 04:02:00,157.82,157.835,157.82,157.835,12400000.0
2009-06-09 04:03:00,157.85,157.865,157.85,157.865,27800000.0
2009-06-09 04:04:00,157.86,157.865,157.85,157.86,72600000.0
2009-06-09 04:05:00,157.87,157.89,157.86,157.89,101600000.0
2009-06-09 04:06:00,157.89,157.93,157.88,157.93,157300000.0
2009-06-09 04:07:00,157.925,157.95,157.915,157.94,108200000.0
2009-06-09 04:08:00,157.935,157.935,157.905,157.905,41800000.0
2009-06-09 04:09:00,157.91,157.91,157.875,157.89,60000000.0
2009-06-09 04:10:00,157.89,157.89,157.875,157.875,28000000.0
2009-06-09 04:11:00,157.885,157.885,157.83,157.83,115600000.0
2009-06-09 04:12:00,157.825,157.84,157.795,157.83,178600000.0
2009-06-09 04:13:00,157.825,157.84,157.795,157.795,121600000.0
2009-06-09 04:14:00,157.795,157.82,157.75,157.76,374200000.0
2009-06-09 04:15:00,157.76,157.805,157.755,157.795,137200000.0
2009-06-09 04:16:00,157.795,157.795,157.745,157.76,93600000.0
2009-06-09 04:17:00,157.765,157.77,157.72,157.76,190800000.0
2009-06-09 04:18:00,157.76,157.765,157.735,157.75,143400000.0
2009-06-09 04:19:00,157.74,157.74,157.71,157.72,83200000.0
2009-06-09 04:20:00,157.73,157.755,157.73,157.75,54000000.0
2009-06-09 04:21:00,157.75,157.765,157.735,157.76,52800000.0
2009-06-09 04:22:00,157.765,157.775,157.745,157.745,69000000.0
2009-06-09 04:23:00,157.745,157.75,157.7,157.7,144600000.0
2009-06-09 04:24:00,157.7,157.7,157.665,157.665,220400000.0
2009-06-09 04:25:00,157.665,157.665,157.585,157.615,237200000.0
2009-06-09 04:26:00,157.62,157.655,157.59,157.615,324600000.0
2009-06-09 04:27:00,157.615,157.635,157.555,157.58,195600000.0
2009-06-09 04:28:00,157.58,157.61,157.55,157.56,264000000.0
2009-06-09 04:29:00,157.555,157.585,157.45,157.455,249800000.0
2009-06-09 04:30:00,157.42,157.465,157.385,157.465,267600000.0
2009-06-09 04:31:00,157.455,157.545,157.45,157.505,205200000.0
2009-06-09 04:32:00,157.5,157.53,157.49,157.52,241800000.0
2009-06-09 04:33:00,157.51,157.57,157.5,157.57,140800000.0
2009-06-09 04:34:00,157.555,157.555,157.555,157.555,10600000.0
2009-06-09 04:35:00,157.555,157.555,157.535,157.54,31600000.0
2009-06-09 04:36:00,157.545,157.585,157.54,157.565,167000000.0
2009-06-09 04:37:00,157.575,157.615,157.575,157.615,108400000.0
2009-06-09 04:38:00,157.615,157.615,157.565,157.565,69000000.0
2009-06-09 04:39:00,157.555,157.6,157.555,157.6,186200000.0
2009-06-09 04:40:00,157.605,157.605,157.54,157.555,114200000.0
2009-06-09 04:41:00,157.555,157.565,157.54,157.54,60600000.0
2009-06-09 04:42:00,157.54,157.585,157.54,157.585,64000000.0
2009-06-09 04:43:00,157.565,157.605,157.565,157.6,64000000.0
2009-06-09 04:44:00,157.62,157.625,157.615,157.62,118400000.0
2009-06-09 04:45:00,157.645,157.685,157.59,157.64,305400000.0
2009-06-09 04:46:00,157.64,157.645,157.63,157.64,61000000.0
2009-06-09 04:47:00,157.645,157.65,157.62,157.625,57200000.0
2009-06-09 04:48:00,157.625,157.625,157.625,157.625,7600000.0
2009-06-09 04:49:00,157.62,157.62,157.54,157.55,301800000.0
2009-06-09 04:50:00,157.56,157.56,157.325,157.33,407400000.0
2009-06-09 04:51:00,157.33,157.35,157.29,157.33,235800000.0
2009-06-09 04:52:00,157.345,157.37,157.325,157.34,143200000.0
2009-06-09 04:53:00,157.34,157.41,157.295,157.365,398000000.0
2009-06-09 04:54:00,157.375,157.38,157.33,157.35,205000000.0
2009-06-09 04:55:00,157.355,157.365,157.325,157.36,274400000.0
2009-06-09 04:56:00,157.355,157.375,157.355,157.37,82200000.0
2009-06-09 04:57:00,157.375,157.39,157.365,157.385,142000000.0
2009-06-09 04:58:00,157.395,157.395,157.355,157.365,95000000.0
2009-06-09 04:59:00,157.35,157.41,157.34,157.41,201400000.0
2009-06-09 05:00:00,157.405,157.435,157.405,157.43,118400000.0
2009-06-09 05:01:00,157.43,157.49,157.42,157.42,223400000.0
2009-06-09 05:02:00,157.425,157.435,157.395,157.405,165800000.0
2009-06-09 05:03:00,157.405,157.47,157.4,157.47,111600000.0
2009-06-09 05:04:00,157.47,157.47,157.42,157.43,242600000.0
2009-06-09 05:05:00,157.415,157.455,157.415,157.44,90200000.0
2009-06-09 05:06:00,157.45,157.46,157.45,157.46,31200000.0
2009-06-09 05:07:00,157.455,157.455,157.42,157.425,49800000.0
2009-06-09 05:08:00,157.42,157.44,157.41,157.435,50800000.0
2009-06-09 05:09:00,157.435,157.435,157.42,157.42,13400000.0
2009-06-09 05:10:00,157.425,157.45,157.425,157.425,31400000.0
2009-06-09 05:11:00,157.415,157.415,157.28,157.28,245800000.0
2009-06-09 05:12:00,157.28,157.29,157.235,157.29,110400000.0
2009-06-09 05:13:00,157.3,157.3,157.26,157.265,105000000.0
2009-06-09 05:14:00,157.265,157.305,157.255,157.265,91200000.0
2009-06-09 05:15:00,157.265,157.27,157.23,157.23,129600000.0
2009-06-09 05:16:00,157.23,157.29,157.23,157.27,139000000.0
2009-06-09 05:17:00,157.27,157.285,157.205,157.205,77600000.0
2009-06-09 05:18:00,157.215,157.23,157.135,157.165,366800000.0
2009-06-09 05:19:00,157.165,157.175,157.1,157.1,304800000.0
2009-06-09 05:20:00,157.1,157.165,157.08,157.15,234400000.0
2009-06-09 05:21:00,157.15,157.24,157.15,157.23,229000000.0
2009-06-09 05:22:00,157.225,157.225,157.135,157.135,444000000.0
2009-06-09 05:23:00,157.135,157.15,157.115,157.15,185800000.0
2009-06-09 05:24:00,157.15,157.17,157.115,157.13,149400000.0
2009-06-09 05:25:00,157.145,157.15,157.04,157.095,342600000.0
2009-06-09 05:26:00,157.085,157.11,157.06,157.09,184400000.0
2009-06-09 05:27:00,157.085,157.115,157.03,157.035,120000000.0
2009-06-09 05:28:00,157.03,157.085,156.985,156.995,306400000.0
2009-06-09 05:29:00,156.995,157.015,156.98,156.995,298000000.0
2009-06-09 05:30:00,157.005,157.085,157.005,157.085,281600000.0
2009-06-09 05:31:00,157.075,157.205,157.075,157.205,94800000.0
2009-06-09 05:32:00,157.21,157.21,157.185,157.205,83600000.0
2009-06-09 05:33:00,157.205,157.22,157.165,157.19,79200000.0
2009-06-09 05:34:00,157.19,157.275,157.18,157.265,149400000.0
2009-06-09 05:35:00,157.275,157.29,157.255,157.265,91800000.0
2009-06-09 05:36:00,157.245,157.26,157.195,157.195,120400000.0
2009-06-09 05:37:00,157.2,157.215,157.11,157.115,280000000.0
2009-06-09 05:38:00,157.12,157.145,157.095,157.135,266200000.0
2009-06-09 05:39:00,157.135,157.135,157.06,157.06,131800000.0
2009-06-09 05:40:00,157.06,157.07,157.02,157.06,214800000.0
2009-06-09 05:41:00,157.06,157.065,157.025,157.04,321200000.0
2009-06-09 05:42:00,157.04,157.045,157.0,157.005,218800000.0
2009-06-09 05:43:00,157.02,157.06,157.015,157.04,131600000.0
2009-06-09 05:44:00,157.04,157.04,157.015,157.015,83400000.0
2009-06-09 05:45:00,157.035,157.035,156.985,157.015,238600000.0
2009-06-09 05:46:00,157.015,157.05,156.88,156.905,187100000.0
2009-06-09 05:47:00,156.895,157.095,156.895,157.075,148600000.0
2009-06-09 05:48:00,157.075,157.145,157.055,157.085,105800000.0
2009-06-09 05:49:00,157.055,157.055,157.025,157.025,137800000.0
2009-06-09 05:50:00,157.03,157.04,156.99,157.03,154400000.0
2009-06-09 05:51:00,157.03,157.08,157.025,157.08,158800000.0
2009-06-09 05:52:00,157.08,157.12,157.08,157.1,128600000.0
2009-06-09 05:53:00,157.105,157.125,157.09,157.11,171400000.0
2009-06-09 05:54:00,157.11,157.125,157.1,157.115,78200000.0
2009-06-09 05:55:00,157.115,157.13,157.055,157.07,255800000.0
2009-06-09 05:56:00,157.06,157.065,157.0,157.015,185600000.0
2009-06-09 05:57:00,157.005,157.025,156.965,156.985,175600000.0
2009-06-09 05:58:00,156.98,156.985,156.83,156.91,196200000.0
2009-06-09 05:59:00,156.91,156.91,156.87,156.895,170800000.0
2009-06-09 06:00:00,156.885,156.965,156.885,156.965,154800000.0
2009-06-09 06:01:00,156.97,156.99,156.925,156.925,122600000.0
2009-06-09 06:02:00,156.925,156.925,156.735,156.815,299000000.0
2009-06-09 06:03:00,156.8,156.81,156.655,156.745,211400000.0
2009-06-09 06:04:00,156.755,156.785,156.745,156.775,127200000.0
2009-06-09 06:05:00,156.78,156.845,156.78,156.825,179200000.0
2009-06-09 06:06:00,156.825,156.845,156.815,156.825,183400000.0
2009-06-09 06:07:00,156.825,156.92,156.805,156.845,257800000.0
2009-06-09 06:08:00,156.855,156.885,156.835,156.88,193400000.0
2009-06-09 06:09:00,156.89,156.895,156.815,156.815,229600000.0
2009-06-09 06:10:00,156.805,156.9,156.805,156.885,118600000.0
2009-06-09 06:11:00,156.825,156.895,156.81,156.855,202600000.0
2009-06-09 06:12:00,156.835,156.835,156.74,156.77,240800000.0
2009-06-09 06:13:00,156.765,156.77,156.705,156.73,346400000.0
2009-06-09 06:14:00,156.73,156.75,156.715,156.735,57400000.0
2009-06-09 06:15:00,156.735,156.745,156.705,156.705,145800000.0
2009-06-09 06:16:00,156.72,156.725,156.655,156.67,142200000.0
2009-06-09 06:17:00,156.68,156.705,156.68,156.705,239000000.0
2009-06-09 06:18:00,156.715,156.715,156.675,156.675,71400000.0
2009-06-09 06:19:00,156.675,156.715,156.645,156.705,127600000.0
2009-06-09 06:20:00,156.72,156.77,156.715,156.75,139800000.0
2009-06-09 06:21:00,156.76,156.76,156.7,156.725,279800000.0
2009-06-09 06:22:00,156.725,156.73,156.615,156.68,161200000.0
2009-06-09 06:23:00,156.675,156.71,156.66,156.69,180800000.0
2009-06-09 06:24:00,156.69,156.7,156.65,156.69,135400000.0
2009-06-09 06:25:00,156.695,156.695,156.69,156.695,45200000.0
2009-06-09 06:26:00,156.69,156.83,156.69,156.805,273400000.0
2009-06-09 06:27:00,156.8,156.875,156.8,156.86,278200000.0
2009-06-09 06:28:00,156.855,156.865,156.77,156.815,231600000.0
2009-06-09 06:29:00,156.83,156.85,156.83,156.85,62600000.0
2009-06-09 06:30:00,156.86,156.89,156.85,156.89,77000000.0
2009-06-09 06:31:00,156.89,156.935,156.85,156.85,78600000.0
2009-06-09 06:32:00,156.855,156.885,156.845,156.85,207800000.0
2009-06-09 06:33:00,156.85,156.885,156.72,156.72,218900000.0
2009-06-09 06:34:00,156.755,156.775,156.725,156.735,131400000.0
2009-06-09 06:35:00,156.745,156.83,156.73,156.81,211200000.0
2009-06-09 06:36:00,156.81,156.84,156.75,156.78,109600000.0
2009-06-09 06:37:00,156.76,156.8,156.725,156.725,122200000.0
2009-06-09 06:38:00,156.72,156.77,156.69,156.765,201400000.0
2009-06-09 06:39:00,156.755,156.79,156.73,156.775,172600000.0
2009-06-09 06:40:00,156.775,156.79,156.735,156.75,202600000.0
2009-06-09 06:41:00,156.75,156.775,156.75,156.775,88600000.0
2009-06-09 06:42:00,156.76,156.815,156.75,156.785,161800000.0
2009-06-09 06:43:00,156.8,156.815,156.8,156.8,27200000.0
2009-06-09 06:44:00,156.795,156.87,156.765,156.87,146400000.0
2009-06-09 06:45:00,156.87,156.885,156.855,156.87,135800000.0
2009-06-09 06:46:00,156.885,156.9,156.87,156.875,116200000.0
2009-06-09 06:47:00,156.875,156.92,156.87,156.885,170200000.0
2009-06-09 06:48:00,156.895,156.91,156.88,156.89,101600000.0
2009-06-09 06:49:00,156.89,156.96,156.88,156.955,117800000.0
2009-06-09 06:50:00,156.955,157.03,156.94,157.025,151200000.0
2009-06-09 06:51:00,157.025,157.085,157.015,157.08,200600000.0
2009-06-09 06:52:00,157.08,157.22,157.075,157.22,310400000.0
2009-06-09 06:53:00,157.235,157.235,157.185,157.21,293800000.0
2009-06-09 06:54:00,157.2,157.205,157.16,157.19,238200000.0
2009-06-09 06:55:00,157.19,157.19,157.16,157.17,112000000.0
2009-06-09 06:56:00,157.17,157.17,157.12,157.13,107200000.0
2009-06-09 06:57:00,157.135,157.15,157.015,157.015,275600000.0
2009-06-09 06:58:00,157.015,157.065,157.005,157.055,113400000.0
2009-06-09 06:59:00,157.055,157.11,157.055,157.08,64600000.0
2009-06-09 07:00:00,157.095,157.165,157.085,157.13,71700000.0
2009-06-09 07:01:00,157.13,157.15,157.115,157.125,74000000.0
2009-06-09 07:02:00,157.135,157.18,157.1,157.11,100400000.0
2009-06-09 07:03:00,157.1,157.11,157.05,157.05,187000000.0
2009-06-09 07:04:00,157.05,157.05,156.98,157.025,215800000.0
2009-06-09 07:05:00,157.035,157.035,157.025,157.025,39200000.0
2009-06-09 07:06:00,157.04,157.06,157.02,157.05,55400000.0
2009-06-09 07:07:00,157.05,157.07,157.045,157.07,23400000.0
2009-06-09 07:08:00,157.075,157.125,157.075,157.095,134000000.0
2009-06-09 07:09:00,157.09,157.095,157.06,157.08,108800000.0
2009-06-09 07:10:00,157.09,157.12,157.09,157.12,37000000.0
2009-06-09 07:11:00,157.11,157.15,157.11,157.145,118400000.0
2009-06-09 07:12:00,157.155,157.17,157.145,157.17,23800000.0
2009-06-09 07:13:00,157.165,157.17,157.15,157.165,16200000.0
2009-06-09 07:14:00,157.165,157.215,157.165,157.195,92000000.0
2009-06-09 07:15:00,157.22,157.235,157.21,157.235,99400000.0
2009-06-09 07:16:00,157.245,157.255,157.215,157.24,130000000.0
2009-06-09 07:17:00,157.24,157.25,157.145,157.17,107400000.0
2009-06-09 07:18:00,157.185,157.185,157.12,157.12,276000000.0
2009-06-09 07:19:00,157.115,157.115,157.085,157.1,77200000.0
2009-06-09 07:20:00,157.09,157.15,157.07,157.1,121800000.0
2009-06-09 07:21:00,157.095,157.125,157.095,157.105,77000000.0
2009-06-09 07:22:00,157.13,157.195,157.125,157.185,239200000.0
2009-06-09 07:23:00,157.185,157.225,157.185,157.215,149000000.0
2009-06-09 07:24:00,157.215,157.215,157.185,157.21,69200000.0
2009-06-09 07:25:00,157.21,157.26,157.21,157.26,94400000.0
2009-06-09 07:26:00,157.255,157.315,157.25,157.305,258800000.0
2009-06-09 07:27:00,157.315,157.33,157.3,157.325,140200000.0
2009-06-09 07:28:00,157.325,157.34,157.27,157.34,198800000.0
2009-06-09 07:29:00,157.34,157.345,157.305,157.315,98400000.0
2009-06-09 07:30:00,157.325,157.375,157.325,157.365,103600000.0
2009-06-09 07:31:00,157.35,157.35,157.33,157.34,115200000.0
2009-06-09 07:32:00,157.33,157.345,157.33,157.335,44000000.0
2009-06-09 07:33:00,157.34,157.4,157.305,157.365,149400000.0
2009-06-09 07:34:00,157.36,157.4,157.35,157.4,218400000.0
2009-06-09 07:35:00,157.39,157.39,157.34,157.37,231200000.0
2009-06-09 07:36:00,157.375,157.4,157.35,157.385,239800000.0
2009-06-09 07:37:00,157.38,157.385,157.365,157.38,69600000.0
2009-06-09 07:38:00,157.375,157.4,157.365,157.375,84800000.0
2009-06-09 07:39:00,157.355,157.39,157.35,157.365,25800000.0
2009-06-09 07:40:00,157.355,157.365,157.335,157.34,113800000.0
2009-06-09 07:41:00,157.345,157.41,157.345,157.41,152600000.0
2009-06-09 07:42:00,157.42,157.435,157.41,157.425,172800000.0
2009-06-09 07:43:00,157.425,157.45,157.415,157.44,143000000.0
2009-06-09 07:44:00,157.45,157.56,157.445,157.54,346200000.0
2009-06-09 07:45:00,157.54,157.575,157.525,157.53,172600000.0
2009-06-09 07:46:00,157.53,157.535,157.51,157.525,170400000.0
2009-06-09 07:47:00,157.525,157.53,157.51,157.51,106400000.0
2009-06-09 07:48:00,157.51,157.51,157.435,157.46,171000000.0
2009-06-09 07:49:00,157.46,157.465,157.42,157.425,82600000.0
2009-06-09 07:50:00,157.425,157.435,157.345,157.35,159400000.0
2009-06-09 07:51:00,157.35,157.35,157.275,157.28,200600000.0
2009-06-09 07:52:00,157.28,157.295,157.25,157.27,191000000.0
2009-06-09 07:53:00,157.27,157.435,157.27,157.38,158400000.0
2009-06-09 07:54:00,157.375,157.395,157.345,157.345,95600000.0
2009-06-09 07:55:00,157.345,157.47,157.345,157.46,191000000.0
2009-06-09 07:56:00,157.46,157.46,157.34,157.345,189800000.0
2009-06-09 07:57:00,157.345,157.36,157.3,157.315,323400000.0
2009-06-09 07:58:00,157.305,157.405,157.305,157.4,249200000.0
2009-06-09 07:59:00,157.41,157.445,157.39,157.4,167600000.0
2009-06-09 08:00:00,157.415,157.425,157.345,157.36,312200000.0
2009-06-09 08:01:00,157.35,157.375,157.205,157.205,246200000.0
2009-06-09 08:02:00,157.205,157.205,157.12,157.125,467000000.0
2009-06-09 08:03:00,157.13,157.16,157.105,157.115,390000000.0
2009-06-09 08:04:00,157.125,157.155,157.08,157.135,265900000.0
2009-06-09 08:05:00,157.135,157.155,157.075,157.14,388000000.0
2009-06-09 08:06:00,157.135,157.215,157.125,157.215,365400000.0
2009-06-09 08:07:00,157.21,157.245,157.205,157.225,180000000.0
2009-06-09 08:08:00,157.215,157.25,157.2,157.245,149800000.0
2009-06-09 08:09:00,157.25,157.26,157.22,157.25,174800000.0
2009-06-09 08:10:00,157.26,157.27,157.17,157.17,230800000.0
2009-06-09 08:11:00,157.165,157.2,157.155,157.18,131800000.0
2009-06-09 08:12:00,157.175,157.29,157.155,157.275,223200000.0
2009-06-09 08:13:00,157.275,157.5,157.27,157.47,278400000.0
2009-06-09 08:14:00,157.475,157.475,157.35,157.37,246200000.0
2009-06-09 08:15:00,157.385,157.415,157.375,157.395,139800000.0
2009-06-09 08:16:00,157.4,157.42,157.395,157.415,141600000.0
2009-06-09 08:17:00,157.415,157.53,157.4,157.52,208000000.0
2009-06-09 08:18:00,157.52,157.54,157.45,157.49,198600000.0
2009-06-09 08:19:00,157.495,157.495,157.41,157.44,173000000.0
2009-06-09 08:20:00,157.44,157.495,157.44,157.48,197400000.0
2009-06-09 08:21:00,157.48,157.48,157.46,157.47,121200000.0
2009-06-09 08:22:00,157.475,157.625,157.47,157.6,312000000.0
2009-06-09 08:23:00,157.61,157.635,157.575,157.595,189200000.0
2009-06-09 08:24:00,157.595,157.735,157.595,157.72,189600000.0
2009-06-09 08:25:00,157.72,157.8,157.71,157.785,309237500.0
2009-06-09 08:26:00,157.785,157.785,157.675,157.68,453400000.0
2009-06-09 08:27:00,157.68,157.68,157.625,157.645,408200000.0
2009-06-09 08:28:00,157.645,157.695,157.645,157.68,431400000.0
2009-06-09 08:29:00,157.68,157.73,157.67,157.71,434600000.0
2009-06-09 08:30:00,157.72,157.73,157.655,157.66,261400000.0
2009-06-09 08:31:00,157.67,157.69,157.615,157.665,231400000.0
2009-06-09 08:32:00,157.665,157.675,157.64,157.655,127800000.0
2009-06-09 08:33:00,157.67,157.83,157.615,157.82,256000000.0
2009-06-09 08:34:00,157.825,157.975,157.82,157.915,516800000.0
2009-06-09 08:35:00,157.93,158.21,157.905,158.19,499400000.0
2009-06-09 08:36:00,158.18,158.195,158.07,158.125,461400000.0
2009-06-09 08:37:00,158.13,158.345,158.13,158.31,470000000.0
2009-06-09 08:38:00,158.31,158.455,158.225,158.45,526200000.0
2009-06-09 08:39:00,158.45,158.505,158.34,158.34,385800000.0
2009-06-09 08:40:00,158.34,158.34,158.23,158.23,452000000.0
2009-06-09 08:41:00,158.225,158.365,158.195,158.34,517800000.0
2009-06-09 08:42:00,158.345,158.345,158.265,158.315,275200000.0
2009-06-09 08:43:00,158.315,158.33,158.285,158.29,239000000.0
2009-06-09 08:44:00,158.29,158.3,158.205,158.23,324400000.0
2009-06-09 08:45:00,158.235,158.26,158.2,158.255,298800000.0
2009-06-09 08:46:00,158.255,158.335,158.24,158.325,403200000.0
2009-06-09 08:47:00,158.33,158.425,158.31,158.405,586600000.0
2009-06-09 08:48:00,158.4,158.535,158.385,158.515,441200000.0
2009-06-09 08:49:00,158.51,158.535,158.45,158.485,376200000.0
2009-06-09 08:50:00,158.475,158.485,158.415,158.43,301200000.0
2009-06-09 08:51:00,158.42,158.45,158.365,158.365,358600000.0
2009-06-09 08:52:00,158.365,158.395,158.335,158.35,419999999.0
2009-06-09 08:53:00,158.35,158.395,158.35,158.385,195600000.0
2009-06-09 08:54:00,158.395,158.405,158.335,158.335,327400000.0
2009-06-09 08:55:00,158.34,158.355,158.295,158.34,372999999.0
2009-06-09 08:56:00,158.34,158.39,158.34,158.385,360000000.0
2009-06-09 08:57:00,158.385,158.42,158.32,158.345,356000000.0
2009-06-09 08:58:00,158.335,158.34,158.28,158.315,417200000.0
2009-06-09 08:59:00,158.3,158.3,158.22,158.28,493400000.0
2009-06-09 09:00:00,158.265,158.32,158.24,158.255,460000000.0
2009-06-09 09:01:00,158.255,158.405,158.25,158.36,354200000.0
2009-06-09 09:02:00,158.36,158.375,158.315,158.325,343600000.0
2009-06-09 09:03:00,158.325,158.425,158.325,158.345,507200000.0
2009-06-09 09:04:00,158.34,158.43,158.335,158.415,316000000.0
2009-06-09 09:05:00,158.415,158.445,158.39,158.42,351800000.0
2009-06-09 09:06:00,158.42,158.45,158.395,158.43,363400000.0
2009-06-09 09:07:00,158.43,158.43,158.375,158.375,387800000.0
2009-06-09 09:08:00,158.375,158.585,158.375,158.56,463800000.0
2009-06-09 09:09:00,158.55,158.74,158.535,158.705,471000000.0
2009-06-09 09:10:00,158.71,158.76,158.685,158.755,406200000.0
2009-06-09 09:11:00,158.765,158.925,158.765,158.89,543000000.0
2009-06-09 09:12:00,158.89,158.935,158.865,158.885,498000000.0
2009-06-09 09:13:00,158.9,158.945,158.85,158.91,508800000.0
2009-06-09 09:14:00,158.91,158.945,158.86,158.89,472800000.0
2009-06-09 09:15:00,158.885,158.895,158.795,158.805,489200000.0
2009-06-09 09:16:00,158.81,158.815,158.735,158.76,455000000.0
2009-06-09 09:17:00,158.765,158.8,158.725,158.755,485200000.0
2009-06-09 09:18:00,158.75,158.865,158.75,158.83,408400000.0
2009-06-09 09:19:00,158.82,158.845,158.795,158.825,297000000.0
2009-06-09 09:20:00,158.825,158.885,158.76,158.77,347400000.0
2009-06-09 09:21:00,158.77,158.825,158.725,158.73,377200000.0
2009-06-09 09:22:00,158.715,158.78,158.69,158.745,469200000.0
2009-06-09 09:23:00,158.735,158.805,158.735,158.765,365800000.0
2009-06-09 09:24:00,158.765,158.785,158.71,158.72,338400000.0
2009-06-09 09:25:00,158.715,158.715,158.665,158.68,364400000.0
2009-06-09 09:26:00,158.665,158.69,158.59,158.62,476600001.0
2009-06-09 09:27:00,158.63,158.63,158.58,158.585,417800000.0
2009-06-09 09:28:00,158.59,158.62,158.545,158.56,582799998.0
2009-06-09 09:29:00,158.555,158.57,158.53,158.545,462400000.0
2009-06-09 09:30:00,158.545,158.64,158.545,158.61,337600000.0
2009-06-09 09:31:00,158.605,158.61,158.55,158.565,508800000.0
2009-06-09 09:32:00,158.57,158.65,158.545,158.645,441000000.0
2009-06-09 09:33:00,158.635,158.65,158.605,158.63,392800000.0
2009-06-09 09:34:00,158.63,158.66,158.58,158.61,466000000.0
2009-06-09 09:35:00,158.61,158.655,158.57,158.645,497200000.0
2009-06-09 09:36:00,158.645,158.685,158.64,158.675,367400000.0
2009-06-09 09:37:00,158.67,158.675,158.635,158.645,286000000.0
2009-06-09 09:38:00,158.645,158.645,158.555,158.58,324800000.0
2009-06-09 09:39:00,158.575,158.585,158.52,158.525,457800000.0
2009-06-09 09:40:00,158.525,158.54,158.45,158.455,364200000.0
2009-06-09 09:41:00,158.44,158.51,158.405,158.47,455200000.0
2009-06-09 09:42:00,158.47,158.5,158.41,158.425,423000000.0
2009-06-09 09:43:00,158.435,158.455,158.375,158.38,451200000.0
2009-06-09 09:44:00,158.375,158.41,158.345,158.345,547200000.0
2009-06-09 09:45:00,158.35,158.38,158.295,158.375,437600000.0
2009-06-09 09:46:00,158.39,158.43,158.36,158.365,411600000.0
2009-06-09 09:47:00,158.37,158.385,158.325,158.34,356600000.0
2009-06-09 09:48:00,158.34,158.355,158.28,158.29,522200000.0
2009-06-09 09:49:00,158.29,158.37,158.28,158.37,246200000.0
2009-06-09 09:50:00,158.355,158.405,158.345,158.375,372400000.0
2009-06-09 09:51:00,158.365,158.395,158.285,158.315,420200000.0
2009-06-09 09:52:00,158.315,158.335,158.28,158.335,443600000.0
2009-06-09 09:53:00,158.345,158.375,158.285,158.285,579800000.0
2009-06-09 09:54:00,158.285,158.3,158.2,158.205,332100000.0
2009-06-09 09:55:00,158.215,158.34,158.21,158.315,527200000.0
2009-06-09 09:56:00,158.32,158.39,158.28,158.335,475800000.0
2009-06-09 09:57:00,158.35,158.375,158.32,158.365,336200000.0
2009-06-09 09:58:00,158.36,158.4,158.36,158.39,277800000.0
2009-06-09 09:59:00,158.385,158.42,158.345,158.37,413600000.0
2009-06-09 10:00:00,158.365,158.4,158.275,158.345,419200000.0
2009-06-09 10:01:00,158.345,158.365,158.31,158.345,370400000.0
2009-06-09 10:02:00,158.345,158.37,158.3,158.32,470000000.0
2009-06-09 10:03:00,158.325,158.35,158.3,158.32,256600000.0
2009-06-09 10:04:00,158.325,158.335,158.29,158.295,181200000.0
2009-06-09 10:05:00,158.295,158.365,158.285,158.34,357800000.0
2009-06-09 10:06:00,158.34,158.41,158.28,158.365,407800000.0
2009-06-09 10:07:00,158.355,158.385,158.335,158.345,430200000.0
2009-06-09 10:08:00,158.335,158.37,158.285,158.36,355200000.0
2009-06-09 10:09:00,158.355,158.355,158.27,158.305,576400000.0
2009-06-09 10:10:00,158.305,158.35,158.27,158.285,315800000.0
2009-06-09 10:11:00,158.285,158.305,158.23,158.255,508600000.0
2009-06-09 10:12:00,158.26,158.265,158.25,158.26,255800000.0
2009-06-09 10:13:00,158.265,158.27,158.11,158.12,525200000.0
2009-06-09 10:14:00,158.115,158.195,158.075,158.19,546199999.0
2009-06-09 10:15:00,158.19,158.225,158.095,158.13,521000000.0
2009-06-09 10:16:00,158.125,158.195,158.125,158.19,369000000.0
2009-06-09 10:17:00,158.195,158.21,158.175,158.185,299200000.0
2009-06-09 10:18:00,158.185,158.2,158.135,158.16,297600000.0
2009-06-09 10:19:00,158.16,158.175,158.085,158.155,302000000.0
2009-06-09 10:20:00,158.155,158.175,158.11,158.125,438800000.0
2009-06-09 10:21:00,158.12,158.135,158.085,158.115,310200000.0
2009-06-09 10:22:00,158.135,158.175,158.085,158.095,406000000.0
2009-06-09 10:23:00,158.1,158.135,158.08,158.085,336400000.0
2009-06-09 10:24:00,158.075,158.09,158.035,158.08,340200000.0
2009-06-09 10:25:00,158.08,158.085,158.04,158.05,423600000.0
2009-06-09 10:26:00,158.055,158.1,158.05,158.075,403600000.0
2009-06-09 10:27:00,158.095,158.115,158.035,158.055,363200000.0
2009-06-09 10:28:00,158.065,158.08,158.025,158.055,221600000.0
2009-06-09 10:29:00,158.055,158.095,158.035,158.065,355000000.0
2009-06-09 10:30:00,158.065,158.09,158.06,158.065,298800000.0
2009-06-09 10:31:00,158.065,158.075,158.0,158.075,358000001.0
2009-06-09 10:32:00,158.055,158.09,158.045,158.06,322800000.0
2009-06-09 10:33:00,158.07,158.19,158.065,158.17,313000000.0
2009-06-09 10:34:00,158.17,158.21,158.14,158.195,448600000.0
2009-06-09 10:35:00,158.195,158.255,158.15,158.205,391400000.0
2009-06-09 10:36:00,158.2,158.255,158.2,158.255,389400000.0
2009-06-09 10:37:00,158.265,158.33,158.255,158.32,502800000.0
2009-06-09 10:38:00,158.285,158.35,158.28,158.315,638000000.0
2009-06-09 10:39:00,158.31,158.31,158.23,158.27,598200000.0
2009-06-09 10:40:00,158.275,158.345,158.27,158.345,180400000.0
2009-06-09 10:41:00,158.35,158.355,158.275,158.315,348600000.0
2009-06-09 10:42:00,158.335,158.38,158.33,158.355,329200000.0
2009-06-09 10:43:00,158.355,158.355,158.24,158.24,493400000.0
2009-06-09 10:44:00,158.245,158.28,158.19,158.25,822000003.0
2009-06-09 10:45:00,158.26,158.29,158.235,158.24,477800000.0
2009-06-09 10:46:00,158.24,158.3,158.24,158.3,437600000.0
2009-06-09 10:47:00,158.315,158.34,158.2,158.225,455800000.0
2009-06-09 10:48:00,158.22,158.29,158.205,158.29,338400000.0
2009-06-09 10:49:00,158.29,158.295,158.2,158.28,475000000.0
2009-06-09 10:50:00,158.27,158.275,158.15,158.19,452800000.0
2009-06-09 10:51:00,158.175,158.28,158.16,158.27,387000000.0
2009-06-09 10:52:00,158.26,158.29,158.245,158.255,451400000.0
2009-06-09 10:53:00,158.265,158.315,158.22,158.305,443200000.0
2009-06-09 10:54:00,158.31,158.38,158.29,158.33,507600000.0
2009-06-09 10:55:00,158.33,158.365,158.3,158.305,484800000.0
2009-06-09 10:56:00,158.315,158.355,158.295,158.315,524200000.0
2009-06-09 10:57:00,158.31,158.38,158.275,158.33,272000000.0
2009-06-09 10:58:00,158.33,158.475,158.305,158.465,380600000.0
2009-06-09 10:59:00,158.48,158.515,158.435,158.515,637800000.0
2009-06-09 11:00:00,158.515,158.515,158.325,158.335,639400000.0
2009-06-09 11:01:00,158.335,158.34,158.285,158.3,296800000.0
2009-06-09 11:02:00,158.295,158.36,158.295,158.335,297400000.0
2009-06-09 11:03:00,158.335,158.385,158.335,158.365,336800000.0
2009-06-09 11:04:00,158.375,158.44,158.365,158.41,242600000.0
2009-06-09 11:05:00,158.41,158.5,158.41,158.5,308400000.0
2009-06-09 11:06:00,158.495,158.51,158.46,158.49,432000000.0
2009-06-09 11:07:00,158.495,158.5,158.43,158.435,324600000.0
2009-06-09 11:08:00,158.435,158.49,158.42,158.46,480800000.0
2009-06-09 11:09:00,158.455,158.58,158.44,158.575,283600000.0
2009-06-09 11:10:00,158.565,158.585,158.45,158.45,437200000.0
2009-06-09 11:11:00,158.435,158.51,158.415,158.445,453000000.0
2009-06-09 11:12:00,158.445,158.47,158.385,158.4,491800000.0
2009-06-09 11:13:00,158.4,158.425,158.29,158.35,564600000.0
2009-06-09 11:14:00,158.36,158.39,158.31,158.335,456000000.0
2009-06-09 11:15:00,158.34,158.39,158.32,158.385,272400000.0
2009-06-09 11:16:00,158.385,158.41,158.35,158.395,333400000.0
2009-06-09 11:17:00,158.395,158.41,158.34,158.34,400000000.0
2009-06-09 11:18:00,158.34,158.37,158.305,158.315,326800000.0
2009-06-09 11:19:00,158.33,158.365,158.32,158.34,382800000.0
2009-06-09 11:20:00,158.34,158.365,158.285,158.285,296200000.0
2009-06-09 11:21:00,158.285,158.285,158.16,158.22,712400000.0
2009-06-09 11:22:00,158.23,158.275,158.215,158.255,421200000.0
2009-06-09 11:23:00,158.265,158.265,158.185,158.185,215200000.0
2009-06-09 11:24:00,158.195,158.21,158.14,158.21,343800000.0
2009-06-09 11:25:00,158.215,158.215,158.17,158.18,562800000.0
2009-06-09 11:26:00,158.18,158.185,158.14,158.14,142600000.0
2009-06-09 11:27:00,158.155,158.22,158.145,158.21,369000000.0
2009-06-09 11:28:00,158.22,158.255,158.21,158.21,400400000.0
2009-06-09 11:29:00,158.22,158.22,158.2,158.21,278200000.0
2009-06-09 11:30:00,158.21,158.225,158.11,158.155,471400000.0
2009-06-09 11:31:00,158.16,158.16,158.055,158.095,344800000.0
2009-06-09 11:32:00,158.085,158.12,158.08,158.11,411000000.0
2009-06-09 11:33:00,158.11,158.145,158.105,158.125,289000000.0
2009-06-09 11:34:00,158.125,158.19,158.105,158.13,404800000.0
2009-06-09 11:35:00,158.13,158.21,158.13,158.2,407400000.0
2009-06-09 11:36:00,158.19,158.2,158.16,158.16,341200000.0
2009-06-09 11:37:00,158.17,158.2,158.115,158.2,386800000.0
2009-06-09 11:38:00,158.22,158.28,158.2,158.28,466400000.0
2009-06-09 11:39:00,158.29,158.355,158.27,158.35,506000000.0
2009-06-09 11:40:00,158.35,158.35,158.275,158.29,491800001.0
2009-06-09 11:41:00,158.305,158.36,158.3,158.355,495800000.0
2009-06-09 11:42:00,158.355,158.39,158.33,158.33,615000000.0
2009-06-09 11:43:00,158.325,158.35,158.305,158.31,483200000.0
2009-06-09 11:44:00,158.3,158.405,158.3,158.385,435000000.0
2009-06-09 11:45:00,158.385,158.4,158.375,158.4,263200000.0
2009-06-09 11:46:00,158.4,158.43,158.4,158.415,200800000.0
2009-06-09 11:47:00,158.415,158.42,158.365,158.39,414000000.0
2009-06-09 11:48:00,158.39,158.46,158.39,158.39,478200000.0
2009-06-09 11:49:00,158.395,158.415,158.36,158.365,606200000.0
2009-06-09 11:50:00,158.365,158.38,158.34,158.37,457000000.0
2009-06-09 11:51:00,158.37,158.385,158.355,158.36,166600000.0
2009-06-09 11:52:00,158.36,158.37,158.305,158.335,480400000.0
2009-06-09 11:53:00,158.335,158.42,158.305,158.4,518600000.0
2009-06-09 11:54:00,158.415,158.46,158.405,158.445,384800000.0
2009-06-09 11:55:00,158.445,158.46,158.38,158.385,584000000.0
2009-06-09 11:56:00,158.385,158.405,158.36,158.385,486800000.0
2009-06-09 11:57:00,158.375,158.425,158.365,158.41,494200000.0
2009-06-09 11:58:00,158.41,158.41,158.375,158.41,253400000.0
2009-06-09 11:59:00,158.41,158.5,158.365,158.485,550600000.0
2009-06-09 12:00:00,158.485,158.495,158.375,158.475,595800000.0
2009-06-09 12:01:00,158.48,158.485,158.41,158.435,423800000.0
2009-06-09 12:02:00,158.465,158.485,158.42,158.42,461600000.0
2009-06-09 12:03:00,158.42,158.445,158.38,158.38,467400001.0
2009-06-09 12:04:00,158.385,158.435,158.345,158.35,407600000.0
2009-06-09 12:05:00,158.35,158.355,158.095,158.105,586500001.0
2009-06-09 12:06:00,158.115,158.13,157.96,157.975,782199999.0
2009-06-09 12:07:00,157.975,158.025,157.97,157.995,377400000.0
2009-06-09 12:08:00,157.995,158.09,157.985,158.09,529800000.0
2009-06-09 12:09:00,158.09,158.11,158.015,158.08,523800000.0
2009-06-09 12:10:00,158.08,158.13,158.08,158.09,248400000.0
2009-06-09 12:11:00,158.09,158.105,158.055,158.065,730000000.0
2009-06-09 12:12:00,158.065,158.115,158.045,158.1,465600000.0
2009-06-09 12:13:00,158.1,158.24,158.08,158.225,716400001.0
2009-06-09 12:14:00,158.22,158.36,158.22,158.315,575400000.0
2009-06-09 12:15:00,158.31,158.37,158.29,158.37,432400000.0
2009-06-09 12:16:00,158.36,158.37,158.335,158.37,427800000.0
2009-06-09 12:17:00,158.365,158.375,158.305,158.355,425200000.0
2009-06-09 12:18:00,158.37,158.38,158.295,158.31,418000000.0
2009-06-09 12:19:00,158.31,158.325,158.215,158.24,380400000.0
2009-06-09 12:20:00,158.23,158.295,158.22,158.29,231800000.0
2009-06-09 12:21:00,158.3,158.355,158.285,158.305,316800000.0
2009-06-09 12:22:00,158.305,158.305,158.205,158.23,403200000.0
2009-06-09 12:23:00,158.235,158.275,158.19,158.21,406000000.0
2009-06-09 12:24:00,158.205,158.24,158.185,158.225,331600000.0
2009-06-09 12:25:00,158.225,158.27,158.215,158.245,380800000.0
2009-06-09 12:26:00,158.235,158.25,158.205,158.205,403200000.0
2009-06-09 12:27:00,158.205,158.23,158.14,158.195,650400000.0
2009-06-09 12:28:00,158.205,158.27,158.2,158.23,380000000.0
2009-06-09 12:29:00,158.23,158.26,158.23,158.25,332800000.0
2009-06-09 12:30:00,158.25,158.26,158.19,158.215,370800000.0
2009-06-09 12:31:00,158.225,158.265,158.21,158.255,464400000.0
2009-06-09 12:32:00,158.25,158.285,158.235,158.285,278200000.0
2009-06-09 12:33:00,158.295,158.315,158.23,158.265,480000000.0
2009-06-09 12:34:00,158.27,158.365,158.27,158.36,317800000.0
2009-06-09 12:35:00,158.35,158.395,158.255,158.285,485800000.0
2009-06-09 12:36:00,158.29,158.405,158.29,158.35,468200000.0
2009-06-09 12:37:00,158.34,158.385,158.27,158.27,438200000.0
2009-06-09 12:38:00,158.275,158.325,158.265,158.305,358200000.0
2009-06-09 12:39:00,158.305,158.305,158.15,158.22,542200000.0
2009-06-09 12:40:00,158.235,158.28,158.225,158.23,310200000.0
2009-06-09 12:41:00,158.225,158.255,158.205,158.205,312200000.0
2009-06-09 12:42:00,158.205,158.26,158.195,158.245,216200000.0
2009-06-09 12:43:00,158.245,158.415,158.245,158.415,321000000.0
2009-06-09 12:44:00,158.41,158.435,158.395,158.41,492000000.0
2009-06-09 12:45:00,158.41,158.47,158.405,158.41,278400000.0
2009-06-09 12:46:00,158.41,158.445,158.41,158.43,304400000.0
2009-06-09 12:47:00,158.43,158.465,158.41,158.41,258000000.0
2009-06-09 12:48:00,158.415,158.42,158.37,158.385,317800000.0
2009-06-09 12:49:00,158.385,158.385,158.36,158.36,102400000.0
2009-06-09 12:50:00,158.36,158.37,158.355,158.365,244400000.0
2009-06-09 12:51:00,158.365,158.46,158.35,158.455,171200000.0
2009-06-09 12:52:00,158.465,158.535,158.465,158.525,264800000.0
2009-06-09 12:53:00,158.525,158.525,158.47,158.48,134800000.0
2009-06-09 12:54:00,158.465,158.48,158.44,158.465,193200000.0
2009-06-09 12:55:00,158.46,158.47,158.405,158.41,275200000.0
2009-06-09 12:56:00,158.42,158.43,158.375,158.395,215600000.0
2009-06-09 12:57:00,158.395,158.405,158.345,158.385,244800000.0
2009-06-09 12:58:00,158.395,158.435,158.385,158.415,467200000.0
2009-06-09 12:59:00,158.415,158.415,158.35,158.35,464800000.0
2009-06-09 13:00:00,158.355,158.355,158.275,158.295,410600000.0
2009-06-09 13:01:00,158.295,158.385,158.295,158.385,402400000.0
2009-06-09 13:02:00,158.385,158.425,158.385,158.41,247200000.0
2009-06-09 13:03:00,158.41,158.425,158.385,158.395,321600000.0
2009-06-09 13:04:00,158.4,158.465,158.4,158.46,299800000.0
2009-06-09 13:05:00,158.45,158.55,158.45,158.495,436400000.0
2009-06-09 13:06:00,158.5,158.565,158.495,158.56,410400000.0
2009-06-09 13:07:00,158.575,158.685,158.565,158.645,378400000.0
2009-06-09 13:08:00,158.645,158.695,158.64,158.67,501800000.0
2009-06-09 13:09:00,158.665,158.67,158.62,158.63,391200000.0
2009-06-09 13:10:00,158.63,158.75,158.63,158.71,276600000.0
2009-06-09 13:11:00,158.715,158.73,158.68,158.72,398600000.0
2009-06-09 13:12:00,158.725,158.785,158.68,158.78,249000000.0
2009-06-09 13:13:00,158.775,158.8,158.765,158.78,198000000.0
2009-06-09 13:14:00,158.78,158.85,158.78,158.81,274400000.0
2009-06-09 13:15:00,158.815,158.88,158.78,158.805,568200000.0
2009-06-09 13:16:00,158.8,158.865,158.78,158.85,347400000.0
2009-06-09 13:17:00,158.85,158.85,158.77,158.775,482200000.0
2009-06-09 13:18:00,158.77,158.78,158.735,158.74,323400000.0
2009-06-09 13:19:00,158.735,158.8,158.715,158.78,369600000.0
2009-06-09 13:20:00,158.79,158.805,158.725,158.77,406800000.0
2009-06-09 13:21:00,158.765,158.78,158.625,158.66,347000000.0
2009-06-09 13:22:00,158.665,158.665,158.6,158.61,403600000.0
2009-06-09 13:23:00,158.605,158.625,158.57,158.58,242400000.0
2009-06-09 13:24:00,158.58,158.685,158.58,158.665,268400000.0
2009-06-09 13:25:00,158.67,158.76,158.665,158.745,258800000.0
2009-06-09 13:26:00,158.74,158.765,158.685,158.735,453800000.0
2009-06-09 13:27:00,158.735,158.735,158.66,158.675,372199997.0
2009-06-09 13:28:00,158.68,158.775,158.675,158.775,498000000.0
2009-06-09 13:29:00,158.75,158.77,158.635,158.635,438600000.0
2009-06-09 13:30:00,158.615,158.65,158.575,158.59,473200000.0
2009-06-09 13:31:00,158.59,158.72,158.585,158.675,423200000.0
2009-06-09 13:32:00,158.68,158.7,158.61,158.635,448600000.0
2009-06-09 13:33:00,158.635,158.64,158.54,158.545,349000000.0
2009-06-09 13:34:00,158.545,158.61,158.53,158.585,437400000.0
2009-06-09 13:35:00,158.595,158.63,158.585,158.6,319200000.0
2009-06-09 13:36:00,158.605,158.63,158.55,158.625,501800000.0
2009-06-09 13:37:00,158.63,158.65,158.62,158.63,359200000.0
2009-06-09 13:38:00,158.585,158.64,158.565,158.615,489400000.0
2009-06-09 13:39:00,158.615,158.66,158.605,158.65,197800000.0
2009-06-09 13:40:00,158.65,158.655,158.6,158.615,503000000.0
2009-06-09 13:41:00,158.61,158.64,158.56,158.625,517200000.0
2009-06-09 13:42:00,158.62,158.68,158.615,158.65,339800000.0
2009-06-09 13:43:00,158.655,158.71,158.64,158.695,402000000.0
2009-06-09 13:44:00,158.695,158.74,158.68,158.705,414400000.0
2009-06-09 13:45:00,158.705,158.735,158.67,158.725,597200000.0
2009-06-09 13:46:00,158.73,158.905,158.73,158.865,435200000.0
2009-06-09 13:47:00,158.865,158.955,158.855,158.86,369800000.0
2009-06-09 13:48:00,158.86,158.995,158.86,158.995,388800000.0
2009-06-09 13:49:00,159.0,159.03,158.83,158.85,351800000.0
2009-06-09 13:50:00,158.85,158.85,158.705,158.715,410000000.0
2009-06-09 13:51:00,158.715,158.735,158.66,158.69,381800000.0
2009-06-09 13:52:00,158.695,158.705,158.52,158.61,416800000.0
2009-06-09 13:53:00,158.61,158.665,158.56,158.64,331800000.0
2009-06-09 13:54:00,158.65,158.81,158.65,158.8,466600000.0
2009-06-09 13:55:00,158.8,158.81,158.635,158.635,388200000.0
2009-06-09 13:56:00,158.635,158.69,158.625,158.65,326600000.0
2009-06-09 13:57:00,158.65,158.705,158.615,158.655,355000000.0
2009-06-09 13:58:00,158.66,158.7,158.64,158.7,252200000.0
2009-06-09 13:59:00,158.7,158.77,158.69,158.705,515200000.0
2009-06-09 14:00:00,158.71,158.73,158.64,158.655,460800000.0
2009-06-09 14:01:00,158.65,158.665,158.595,158.615,297800000.0
2009-06-09 14:02:00,158.615,158.665,158.57,158.655,346800000.0
2009-06-09 14:03:00,158.645,158.66,158.61,158.62,358800000.0
2009-06-09 14:04:00,158.615,158.655,158.61,158.64,422600000.0
2009-06-09 14:05:00,158.64,158.67,158.615,158.62,371000000.0
2009-06-09 14:06:00,158.62,158.64,158.605,158.615,244400000.0
2009-06-09 14:07:00,158.62,158.65,158.575,158.61,193800000.0
2009-06-09 14:08:00,158.61,158.685,158.61,158.665,363800000.0
2009-06-09 14:09:00,158.665,158.675,158.605,158.61,367800000.0
2009-06-09 14:10:00,158.615,158.625,158.525,158.545,313400000.0
2009-06-09 14:11:00,158.545,158.555,158.465,158.47,325200000.0
2009-06-09 14:12:00,158.465,158.5,158.44,158.475,444200000.0
2009-06-09 14:13:00,158.475,158.49,158.4,158.405,423200000.0
2009-06-09 14:14:00,158.42,158.445,158.385,158.435,519200000.0
2009-06-09 14:15:00,158.41,158.46,158.335,158.355,356600000.0
2009-06-09 14:16:00,158.35,158.45,158.335,158.445,331600000.0
2009-06-09 14:17:00,158.445,158.535,158.43,158.515,216200000.0
2009-06-09 14:18:00,158.515,158.57,158.475,158.515,280800000.0
2009-06-09 14:19:00,158.52,158.555,158.505,158.52,314000000.0
2009-06-09 14:20:00,158.52,158.625,158.47,158.615,476400000.0
2009-06-09 14:21:00,158.62,158.65,158.61,158.63,292400000.0
2009-06-09 14:22:00,158.63,158.685,158.625,158.675,284000000.0
2009-06-09 14:23:00,158.675,158.75,158.62,158.69,285400000.0
2009-06-09 14:24:00,158.695,158.715,158.655,158.66,277200000.0
2009-06-09 14:25:00,158.66,158.745,158.66,158.685,350800000.0
2009-06-09 14:26:00,158.685,158.715,158.66,158.66,254200000.0
2009-06-09 14:27:00,158.66,158.67,158.61,158.65,442000000.0
2009-06-09 14:28:00,158.65,158.685,158.595,158.62,457000000.0
2009-06-09 14:29:00,158.61,158.64,158.58,158.63,380000000.0
2009-06-09 14:30:00,158.62,158.66,158.58,158.6,368600000.0
2009-06-09 14:31:00,158.6,158.69,158.6,158.675,430400000.0
2009-06-09 14:32:00,158.68,158.715,158.65,158.665,371800000.0
2009-06-09 14:33:00,158.665,158.7,158.66,158.66,450200000.0
2009-06-09 14:34:00,158.665,158.67,158.585,158.63,389800000.0
2009-06-09 14:35:00,158.645,158.69,158.63,158.665,304000000.0
2009-06-09 14:36:00,158.67,158.71,158.635,158.71,145000000.0
2009-06-09 14:37:00,158.71,158.74,158.69,158.74,323400000.0
2009-06-09 14:38:00,158.745,158.745,158.69,158.695,282800000.0
2009-06-09 14:39:00,158.695,158.79,158.685,158.73,342800000.0
2009-06-09 14:40:00,158.73,158.775,158.62,158.665,312200000.0
2009-06-09 14:41:00,158.67,158.74,158.655,158.665,384600000.0
2009-06-09 14:42:00,158.665,158.805,158.615,158.8,409000000.0
2009-06-09 14:43:00,158.8,158.87,158.745,158.75,492000000.0
2009-06-09 14:44:00,158.75,158.76,158.665,158.68,238200000.0
2009-06-09 14:45:00,158.685,158.7,158.62,158.625,313000000.0
2009-06-09 14:46:00,158.615,158.68,158.615,158.625,220400000.0
2009-06-09 14:47:00,158.625,158.705,158.625,158.645,302000000.0
2009-06-09 14:48:00,158.645,158.68,158.575,158.63,415400000.0
2009-06-09 14:49:00,158.63,158.805,158.595,158.77,371200000.0
2009-06-09 14:50:00,158.785,158.83,158.675,158.68,392400000.0
2009-06-09 14:51:00,158.685,158.685,158.42,158.44,426500000.0
2009-06-09 14:52:00,158.45,158.53,158.45,158.51,261600000.0
2009-06-09 14:53:00,158.51,158.54,158.455,158.47,582400000.0
2009-06-09 14:54:00,158.48,158.525,158.46,158.48,502800000.0
2009-06-09 14:55:00,158.48,158.535,158.475,158.49,724200000.0
2009-06-09 14:56:00,158.49,158.49,158.35,158.425,360400000.0
2009-06-09 14:57:00,158.43,158.465,158.42,158.435,145600000.0
2009-06-09 14:58:00,158.45,158.565,158.45,158.55,302800000.0
2009-06-09 14:59:00,158.55,158.555,158.505,158.51,400199999.0
2009-06-09 15:00:00,158.51,158.515,158.415,158.425,302600000.0
2009-06-09 15:01:00,158.42,158.46,158.42,158.46,235800000.0
2009-06-09 15:02:00,158.46,158.46,158.435,158.44,276200000.0
2009-06-09 15:03:00,158.44,158.51,158.425,158.485,400600000.0
2009-06-09 15:04:00,158.49,158.53,158.485,158.49,373600001.0
2009-06-09 15:05:00,158.485,158.535,158.47,158.53,223400000.0
2009-06-09 15:06:00,158.535,158.535,158.485,158.5,222400000.0
2009-06-09 15:07:00,158.49,158.56,158.485,158.545,411400000.0
2009-06-09 15:08:00,158.55,158.595,158.54,158.595,285000000.0
2009-06-09 15:09:00,158.58,158.61,158.545,158.55,335600000.0
2009-06-09 15:10:00,158.555,158.625,158.55,158.605,293600000.0
2009-06-09 15:11:00,158.61,158.67,158.605,158.65,398400000.0
2009-06-09 15:12:00,158.645,158.71,158.645,158.69,343600000.0
2009-06-09 15:13:00,158.7,158.745,158.585,158.61,521800000.0
2009-06-09 15:14:00,158.605,158.64,158.5,158.59,456800000.0
2009-06-09 15:15:00,158.59,158.6,158.475,158.475,300600000.0
2009-06-09 15:16:00,158.49,158.575,158.47,158.575,425400000.0
2009-06-09 15:17:00,158.58,158.66,158.53,158.58,518000000.0
2009-06-09 15:18:00,158.575,158.595,158.47,158.49,518400000.0
2009-06-09 15:19:00,158.49,158.565,158.49,158.505,403600000.0
2009-06-09 15:20:00,158.505,158.55,158.465,158.465,471000000.0
2009-06-09 15:21:00,158.475,158.53,158.465,158.5,336000000.0
2009-06-09 15:22:00,158.505,158.61,158.48,158.605,440400000.0
2009-06-09 15:23:00,158.61,158.62,158.545,158.545,583600000.0
2009-06-09 15:24:00,158.545,158.575,158.495,158.525,309200000.0
2009-06-09 15:25:00,158.525,158.59,158.49,158.58,323000000.0
2009-06-09 15:26:00,158.595,158.595,158.47,158.47,411600000.0
2009-06-09 15:27:00,158.47,158.485,158.41,158.42,425400000.0
2009-06-09 15:28:00,158.42,158.42,158.335,158.335,221600000.0
2009-06-09 15:29:00,158.335,158.445,158.33,158.41,296000000.0
2009-06-09 15:30:00,158.41,158.44,158.37,158.42,324000000.0
2009-06-09 15:31:00,158.42,158.425,158.265,158.345,421400000.0
2009-06-09 15:32:00,158.345,158.35,158.25,158.28,586399999.0
2009-06-09 15:33:00,158.285,158.4,158.24,158.39,698400000.0
2009-06-09 15:34:00,158.385,158.445,158.375,158.42,591400000.0
2009-06-09 15:35:00,158.42,158.52,158.42,158.465,582000000.0
2009-06-09 15:36:00,158.475,158.61,158.46,158.48,571200000.0
2009-06-09 15:37:00,158.48,158.5,158.35,158.36,551200000.0
2009-06-09 15:38:00,158.345,158.395,158.345,158.36,510600000.0
2009-06-09 15:39:00,158.355,158.445,158.315,158.375,602700001.0
2009-06-09 15:40:00,158.37,158.385,158.29,158.315,675200000.0
2009-06-09 15:41:00,158.315,158.525,158.315,158.52,482000001.0
2009-06-09 15:42:00,158.505,158.525,158.405,158.415,673100001.0
2009-06-09 15:43:00,158.415,158.485,158.4,158.485,677400000.0
2009-06-09 15:44:00,158.49,158.49,158.385,158.415,630600000.0
2009-06-09 15:45:00,158.41,158.56,158.405,158.53,694400000.0
2009-06-09 15:46:00,158.535,158.535,158.42,158.46,615800000.0
2009-06-09 15:47:00,158.46,158.505,158.46,158.485,734000000.0
2009-06-09 15:48:00,158.485,158.57,158.47,158.52,695800000.0
2009-06-09 15:49:00,158.53,158.565,158.52,158.56,712599999.0
2009-06-09 15:50:00,158.56,158.575,158.435,158.445,714600000.0
2009-06-09 15:51:00,158.45,158.485,158.42,158.47,455800000.0
2009-06-09 15:52:00,158.47,158.51,158.455,158.48,592200001.0
2009-06-09 15:53:00,158.49,158.495,158.44,158.475,642600000.0
2009-06-09 15:54:00,158.475,158.49,158.435,158.435,496000000.0
2009-06-09 15:55:00,158.45,158.455,158.405,158.44,503600000.0
2009-06-09 15:56:00,158.44,158.46,158.395,158.43,440800000.0
2009-06-09 15:57:00,158.43,158.465,158.415,158.43,526800000.0
2009-06-09 15:58:00,158.43,158.43,158.38,158.415,503200000.0
2009-06-09 15:59:00,158.42,158.42,158.345,158.36,602800000.0
2009-06-09 16:00:00,158.36,158.56,158.36,158.455,557800000.0
2009-06-09 16:01:00,158.455,158.475,158.39,158.44,530400000.0
2009-06-09 16:02:00,158.435,158.445,158.36,158.375,589000000.0
2009-06-09 16:03:00,158.38,158.41,158.36,158.39,415200000.0
2009-06-09 16:04:00,158.38,158.4,158.28,158.315,672400000.0
2009-06-09 16:05:00,158.31,158.31,158.215,158.28,589100000.0
2009-06-09 16:06:00,158.28,158.31,158.24,158.275,407000000.0
2009-06-09 16:07:00,158.275,158.285,158.225,158.26,557600000.0
2009-06-09 16:08:00,158.26,158.36,158.25,158.35,460800000.0
2009-06-09 16:09:00,158.35,158.385,158.295,158.37,577200000.0
2009-06-09 16:10:00,158.37,158.42,158.33,158.4,532200000.0
2009-06-09 16:11:00,158.4,158.45,158.375,158.385,396000000.0
2009-06-09 16:12:00,158.385,158.385,158.16,158.255,606200001.0
2009-06-09 16:13:00,158.265,158.51,158.255,158.465,627600000.0
2009-06-09 16:14:00,158.46,158.54,158.445,158.505,637600000.0
2009-06-09 16:15:00,158.505,158.59,158.5,158.58,579600000.0
2009-06-09 16:16:00,158.565,158.685,158.565,158.63,675600000.0
2009-06-09 16:17:00,158.63,158.64,158.495,158.495,609000000.0
2009-06-09 16:18:00,158.51,158.53,158.47,158.5,634800000.0
2009-06-09 16:19:00,158.495,158.5,158.43,158.455,663000000.0
2009-06-09 16:20:00,158.45,158.575,158.435,158.46,687600000.0
2009-06-09 16:21:00,158.46,158.485,158.365,158.38,636000000.0
2009-06-09 16:22:00,158.385,158.49,158.38,158.46,495000000.0
2009-06-09 16:23:00,158.46,158.56,158.46,158.56,535200000.0
2009-06-09 16:24:00,158.56,158.565,158.505,158.52,580800000.0
2009-06-09 16:25:00,158.515,158.53,158.4,158.415,562800000.0
2009-06-09 16:26:00,158.435,158.485,158.425,158.48,546000000.0
2009-06-09 16:27:00,158.48,158.635,158.47,158.62,553200000.0
2009-06-09 16:28:00,158.62,158.675,158.585,158.66,460000000.0
2009-06-09 16:29:00,158.66,158.7,158.64,158.655,397200000.0
2009-06-09 16:30:00,158.655,158.67,158.58,158.605,330700000.0
2009-06-09 16:31:00,158.615,158.67,158.605,158.625,580800000.0
2009-06-09 16:32:00,158.625,158.665,158.58,158.59,656200000.0
2009-06-09 16:33:00,158.59,158.615,158.555,158.61,565200000.0
2009-06-09 16:34:00,158.605,158.615,158.58,158.61,487200000.0
2009-06-09 16:35:00,158.605,158.635,158.535,158.55,536600000.0
2009-06-09 16:36:00,158.56,158.59,158.52,158.52,612400000.0
2009-06-09 16:37:00,158.52,158.565,158.52,158.54,418200000.0
2009-06-09 16:38:00,158.505,158.51,158.445,158.46,680200000.0
2009-06-09 16:39:00,158.46,158.505,158.44,158.485,541800000.0
2009-06-09 16:40:00,158.48,158.59,158.47,158.57,355800000.0
2009-06-09 16:41:00,158.57,158.585,158.53,158.545,429400000.0
2009-06-09 16:42:00,158.54,158.63,158.535,158.63,330000000.0
2009-06-09 16:43:00,158.625,158.675,158.625,158.65,478400000.0
2009-06-09 16:44:00,158.655,158.77,158.615,158.615,389400000.0
2009-06-09 16:45:00,158.6,158.685,158.6,158.62,538000000.0
2009-06-09 16:46:00,158.63,158.665,158.585,158.62,530600000.0
2009-06-09 16:47:00,158.625,158.63,158.555,158.57,397400000.0
2009-06-09 16:48:00,158.58,158.59,158.48,158.525,511200000.0
2009-06-09 16:49:00,158.53,158.53,158.455,158.455,586000000.0
2009-06-09 16:50:00,158.455,158.5,158.425,158.48,540000000.0
2009-06-09 16:51:00,158.48,158.48,158.42,158.45,534600002.0
2009-06-09 16:52:00,158.455,158.52,158.455,158.495,418000000.0
2009-06-09 16:53:00,158.49,158.55,158.48,158.51,379600000.0
2009-06-09 16:54:00,158.51,158.61,158.51,158.57,443800000.0
2009-06-09 16:55:00,158.57,158.585,158.535,158.585,531000000.0
2009-06-09 16:56:00,158.58,158.58,158.485,158.495,617200000.0
2009-06-09 16:57:00,158.495,158.515,158.435,158.48,498000000.0
2009-06-09 16:58:00,158.465,158.525,158.45,158.485,645600000.0
2009-06-09 16:59:00,158.49,158.605,158.475,158.585,574599999.0
2009-06-09 17:00:00,158.595,158.605,158.485,158.485,639400000.0
2009-06-09 17:01:00,158.485,158.495,158.435,158.47,560200000.0
2009-06-09 17:02:00,158.47,158.475,158.43,158.43,616400000.0
2009-06-09 17:03:00,158.43,158.525,158.415,158.495,468000000.0
2009-06-09 17:04:00,158.49,158.59,158.48,158.59,633000000.0
2009-06-09 17:05:00,158.59,158.605,158.545,158.58,522200000.0
2009-06-09 17:06:00,158.58,158.6,158.505,158.585,466400000.0
2009-06-09 17:07:00,158.575,158.585,158.505,158.57,706399999.0
2009-06-09 17:08:00,158.555,158.57,158.495,158.55,608200000.0
2009-06-09 17:09:00,158.55,158.565,158.485,158.565,384200000.0
2009-06-09 17:10:00,158.565,158.59,158.54,158.555,525800000.0
2009-06-09 17:11:00,158.565,158.605,158.555,158.575,467600000.0
2009-06-09 17:12:00,158.575,158.605,158.55,158.6,301200000.0
2009-06-09 17:13:00,158.595,158.6,158.56,158.57,422800000.0
2009-06-09 17:14:00,158.575,158.58,158.535,158.57,401200000.0
2009-06-09 17:15:00,158.575,158.62,158.55,158.56,370600000.0
2009-06-09 17:16:00,158.56,158.565,158.47,158.515,184000000.0
2009-06-09 17:17:00,158.525,158.59,158.505,158.59,224800000.0
2009-06-09 17:18:00,158.59,158.64,158.585,158.635,368200000.0
2009-06-09 17:19:00,158.64,158.685,158.59,158.59,443400000.0
2009-06-09 17:20:00,158.605,158.635,158.585,158.61,420200000.0
2009-06-09 17:21:00,158.625,158.695,158.61,158.68,565400000.0
2009-06-09 17:22:00,158.685,158.72,158.665,158.72,538000000.0
2009-06-09 17:23:00,158.71,158.74,158.685,158.725,518800000.0
2009-06-09 17:24:00,158.725,158.78,158.725,158.755,448200000.0
2009-06-09 17:25:00,158.755,158.775,158.73,158.77,605599999.0
2009-06-09 17:26:00,158.765,158.785,158.725,158.735,727200000.0
2009-06-09 17:27:00,158.735,158.75,158.685,158.7,651600000.0
2009-06-09 17:28:00,158.7,158.81,158.67,158.765,724400000.0
2009-06-09 17:29:00,158.77,158.785,158.715,158.715,665000000.0
2009-06-09 17:30:00,158.775,158.785,158.725,158.755,611000000.0
2009-06-09 17:31:00,158.755,158.78,158.72,158.725,522200000.0
2009-06-09 17:32:00,158.73,158.77,158.73,158.745,366400000.0
2009-06-09 17:33:00,158.75,158.785,158.735,158.785,434800000.0
2009-06-09 17:34:00,158.78,158.78,158.73,158.735,477600000.0
2009-06-09 17:35:00,158.74,158.79,158.705,158.78,540800000.0
2009-06-09 17:36:00,158.775,158.8,158.755,158.78,447000000.0
2009-06-09 17:37:00,158.78,158.79,158.75,158.775,390000000.0
2009-06-09 17:38:00,158.775,158.83,158.725,158.77,508200000.0
2009-06-09 17:39:00,158.775,158.815,158.755,158.81,461600000.0
2009-06-09 17:40:00,158.81,158.84,158.81,158.825,364000000.0
2009-06-09 17:41:00,158.825,158.88,158.82,158.84,409000000.0
2009-06-09 17:42:00,158.845,158.88,158.815,158.825,413600000.0
2009-06-09 17:43:00,158.825,158.85,158.815,158.815,241400000.0
2009-06-09 17:44:00,158.815,158.88,158.815,158.85,360800000.0
2009-06-09 17:45:00,158.865,158.92,158.82,158.86,307800000.0
2009-06-09 17:46:00,158.86,158.865,158.775,158.785,250400000.0
2009-06-09 17:47:00,158.79,158.79,158.7,158.74,478600000.0
2009-06-09 17:48:00,158.735,158.74,158.685,158.685,440000000.0
2009-06-09 17:49:00,158.685,158.73,158.685,158.705,437600000.0
2009-06-09 17:50:00,158.695,158.725,158.685,158.695,468800000.0
2009-06-09 17:51:00,158.69,158.795,158.69,158.765,414200000.0
2009-06-09 17:52:00,158.77,158.805,158.765,158.785,265200000.0
2009-06-09 17:53:00,158.785,158.815,158.78,158.805,265600000.0
2009-06-09 17:54:00,158.8,158.805,158.76,158.77,246400000.0
2009-06-09 17:55:00,158.775,158.79,158.755,158.765,174600000.0
2009-06-09 17:56:00,158.77,158.83,158.77,158.83,283600000.0
2009-06-09 17:57:00,158.825,158.86,158.81,158.835,447600000.0
2009-06-09 17:58:00,158.84,158.855,158.72,158.73,497600000.0
2009-06-09 17:59:00,158.73,158.765,158.73,158.745,300800000.0
2009-06-09 18:00:00,158.74,158.815,158.715,158.81,315000000.0
2009-06-09 18:01:00,158.795,158.86,158.795,158.855,331600000.0
2009-06-09 18:02:00,158.85,158.87,158.835,158.84,326800000.0
2009-06-09 18:03:00,158.84,158.85,158.765,158.81,472000000.0
2009-06-09 18:04:00,158.81,158.815,158.785,158.785,266400000.0
2009-06-09 18:05:00,158.79,158.86,158.785,158.855,367400000.0
2009-06-09 18:06:00,158.855,158.89,158.83,158.855,418000000.0
2009-06-09 18:07:00,158.835,158.89,158.835,158.87,492400000.0
2009-06-09 18:08:00,158.87,158.895,158.83,158.845,445800000.0
2009-06-09 18:09:00,158.845,158.87,158.78,158.87,468000000.0
2009-06-09 18:10:00,158.87,158.87,158.78,158.8,350200000.0
2009-06-09 18:11:00,158.8,158.825,158.785,158.81,224800000.0
2009-06-09 18:12:00,158.805,158.85,158.795,158.835,319200000.0
2009-06-09 18:13:00,158.84,158.845,158.83,158.84,134200000.0
2009-06-09 18:14:00,158.835,158.85,158.825,158.835,106800000.0
2009-06-09 18:15:00,158.85,158.85,158.79,158.83,198400000.0
2009-06-09 18:16:00,158.83,158.835,158.785,158.79,191600000.0
2009-06-09 18:17:00,158.79,158.81,158.775,158.78,218400000.0
2009-06-09 18:18:00,158.79,158.81,158.76,158.78,256000000.0
2009-06-09 18:19:00,158.78,158.84,158.77,158.785,300200000.0
2009-06-09 18:20:00,158.785,158.845,158.71,158.745,514600000.0
2009-06-09 18:21:00,158.76,158.85,158.76,158.85,356800000.0
2009-06-09 18:22:00,158.85,158.94,158.85,158.925,270600000.0
2009-06-09 18:23:00,158.925,158.945,158.895,158.915,458800000.0
2009-06-09 18:24:00,158.91,158.965,158.885,158.925,486400000.0
2009-06-09 18:25:00,158.935,158.94,158.91,158.935,266400000.0
2009-06-09 18:26:00,158.93,158.93,158.865,158.88,353400000.0
2009-06-09 18:27:00,158.885,158.885,158.765,158.765,358200000.0
2009-06-09 18:28:00,158.78,158.79,158.75,158.78,588800000.0
2009-06-09 18:29:00,158.77,158.82,158.765,158.815,404600000.0
2009-06-09 18:30:00,158.815,158.865,158.805,158.84,360800000.0
2009-06-09 18:31:00,158.84,158.84,158.78,158.785,230000000.0
2009-06-09 18:32:00,158.785,158.82,158.78,158.8,182000000.0
2009-06-09 18:33:00,158.81,158.82,158.78,158.78,324000000.0
2009-06-09 18:34:00,158.78,158.805,158.765,158.79,510800001.0
2009-06-09 18:35:00,158.79,158.805,158.745,158.76,405000000.0
2009-06-09 18:36:00,158.775,158.82,158.77,158.8,414000000.0
2009-06-09 18:37:00,158.8,158.81,158.755,158.76,417200000.0
2009-06-09 18:38:00,158.76,158.79,158.735,158.77,449400000.0
2009-06-09 18:39:00,158.76,158.765,158.74,158.74,570000000.0
2009-06-09 18:40:00,158.74,158.775,158.695,158.695,547600000.0
2009-06-09 18:41:00,158.695,158.74,158.66,158.74,344400000.0
2009-06-09 18:42:00,158.74,158.74,158.67,158.7,431200000.0
2009-06-09 18:43:00,158.7,158.715,158.65,158.715,426400000.0
2009-06-09 18:44:00,158.71,158.785,158.71,158.785,402400000.0
2009-06-09 18:45:00,158.785,158.785,158.73,158.735,359400000.0
2009-06-09 18:46:00,158.735,158.795,158.725,158.75,268200000.0
2009-06-09 18:47:00,158.75,158.775,158.73,158.74,296600000.0
2009-06-09 18:48:00,158.75,158.79,158.75,158.76,274000000.0
2009-06-09 18:49:00,158.76,158.765,158.685,158.7,312600000.0
2009-06-09 18:50:00,158.715,158.745,158.71,158.74,176800000.0
2009-06-09 18:51:00,158.745,158.745,158.71,158.725,124000000.0
2009-06-09 18:52:00,158.725,158.74,158.685,158.69,295200000.0
2009-06-09 18:53:00,158.685,158.785,158.68,158.74,292000000.0
2009-06-09 18:54:00,158.745,158.785,158.72,158.78,154800000.0
2009-06-09 18:55:00,158.785,158.835,158.785,158.79,440000000.0
2009-06-09 18:56:00,158.795,158.805,158.765,158.77,194800000.0
2009-06-09 18:57:00,158.78,158.79,158.77,158.79,105400000.0
2009-06-09 18:58:00,158.795,158.825,158.79,158.81,225800000.0
2009-06-09 18:59:00,158.81,158.845,158.78,158.835,452600000.0
2009-06-09 19:00:00,158.825,158.825,158.75,158.775,328000000.0
2009-06-09 19:01:00,158.78,158.785,158.695,158.705,314400000.0
2009-06-09 19:02:00,158.705,158.775,158.695,158.74,334600000.0
2009-06-09 19:03:00,158.77,158.805,158.74,158.785,286200000.0
2009-06-09 19:04:00,158.79,158.855,158.785,158.83,353600000.0
2009-06-09 19:05:00,158.845,158.845,158.73,158.735,234400000.0
2009-06-09 19:06:00,158.75,158.755,158.725,158.725,159800000.0
2009-06-09 19:07:00,158.735,158.765,158.73,158.765,189200000.0
2009-06-09 19:08:00,158.78,158.825,158.78,158.825,110400000.0
2009-06-09 19:09:00,158.82,158.82,158.77,158.78,125600000.0
2009-06-09 19:10:00,158.78,158.885,158.78,158.885,302200000.0
2009-06-09 19:11:00,158.865,158.9,158.825,158.86,415000000.0
2009-06-09 19:12:00,158.86,158.87,158.755,158.785,497800000.0
2009-06-09 19:13:00,158.79,158.89,158.775,158.855,527400000.0
2009-06-09 19:14:00,158.85,158.925,158.835,158.9,383600000.0
2009-06-09 19:15:00,158.915,158.92,158.875,158.885,409600000.0
2009-06-09 19:16:00,158.885,158.905,158.87,158.88,177600000.0
2009-06-09 19:17:00,158.87,158.905,158.84,158.86,331600000.0
2009-06-09 19:18:00,158.86,158.875,158.79,158.83,398200000.0
2009-06-09 19:19:00,158.82,159.005,158.805,158.94,452000000.0
2009-06-09 19:20:00,158.925,158.96,158.92,158.92,321399999.0
2009-06-09 19:21:00,158.92,158.945,158.895,158.92,196000000.0
2009-06-09 19:22:00,158.925,158.925,158.89,158.9,268800000.0
2009-06-09 19:23:00,158.905,158.925,158.88,158.89,279600000.0
2009-06-09 19:24:00,158.89,158.905,158.835,158.84,228200000.0
2009-06-09 19:25:00,158.84,158.855,158.75,158.835,283600000.0
2009-06-09 19:26:00,158.84,158.895,158.835,158.85,369600000.0
2009-06-09 19:27:00,158.85,158.885,158.82,158.875,306800000.0
2009-06-09 19:28:00,158.875,158.89,158.82,158.87,261600000.0
2009-06-09 19:29:00,158.87,158.87,158.85,158.85,233000000.0
2009-06-09 19:30:00,158.865,158.885,158.83,158.84,376000000.0
2009-06-09 19:31:00,158.84,158.86,158.83,158.86,223600000.0
2009-06-09 19:32:00,158.86,158.895,158.86,158.89,168800000.0
2009-06-09 19:33:00,158.89,158.9,158.86,158.9,71600000.0
2009-06-09 19:34:00,158.9,158.965,158.895,158.965,209600000.0
2009-06-09 19:35:00,158.965,158.975,158.92,158.94,216400000.0
2009-06-09 19:36:00,158.94,158.94,158.86,158.86,289800000.0
2009-06-09 19:37:00,158.87,158.875,158.83,158.86,249600000.0
2009-06-09 19:38:00,158.86,158.875,158.835,158.86,126000000.0
2009-06-09 19:39:00,158.87,158.905,158.85,158.895,156000000.0
2009-06-09 19:40:00,158.905,158.935,158.895,158.92,123200000.0
2009-06-09 19:41:00,158.92,158.935,158.91,158.91,47600000.0
2009-06-09 19:42:00,158.905,158.945,158.875,158.905,265600000.0
2009-06-09 19:43:00,158.905,158.91,158.865,158.865,292400000.0
2009-06-09 19:44:00,158.865,158.88,158.845,158.87,182400000.0
2009-06-09 19:45:00,158.86,158.875,158.845,158.85,146400000.0
2009-06-09 19:46:00,158.86,158.87,158.82,158.87,134000000.0
2009-06-09 19:47:00,158.855,158.9,158.84,158.865,380800000.0
2009-06-09 19:48:00,158.865,158.895,158.865,158.87,166000000.0
2009-06-09 19:49:00,158.865,158.87,158.815,158.845,322400000.0
2009-06-09 19:50:00,158.855,158.87,158.845,158.85,174800000.0
2009-06-09 19:51:00,158.855,158.905,158.835,158.9,352000000.0
2009-06-09 19:52:00,158.9,158.95,158.89,158.92,341200000.0
2009-06-09 19:53:00,158.915,158.95,158.905,158.95,228800000.0
2009-06-09 19:54:00,158.95,158.98,158.945,158.945,204400000.0
2009-06-09 19:55:00,158.935,159.025,158.935,159.005,389000000.0
2009-06-09 19:56:00,159.005,159.035,158.965,159.02,390800000.0
2009-06-09 19:57:00,159.025,159.05,158.96,158.975,262400000.0
2009-06-09 19:58:00,158.995,159.0,158.97,158.985,96800000.0
2009-06-09 19:59:00,158.985,158.99,158.965,158.98,57600000.0
2009-06-09 20:00:00,158.985,159.005,158.98,158.995,148000000.0
2009-06-09 20:01:00,158.995,159.01,158.985,159.005,127400000.0
2009-06-09 20:02:00,159.0,159.05,159.0,159.025,125200000.0
2009-06-09 20:03:00,159.025,159.035,158.975,158.985,180800000.0
2009-06-09 20:04:00,159.0,159.045,158.985,159.015,96800000.0
2009-06-09 20:05:00,159.02,159.055,158.995,159.045,220800000.0
2009-06-09 20:06:00,159.055,159.07,159.01,159.05,160800000.0
2009-06-09 20:07:00,159.045,159.055,159.035,159.04,107600000.0
2009-06-09 20:08:00,159.04,159.12,159.025,159.08,244400000.0
2009-06-09 20:09:00,159.09,159.1,159.07,159.085,234000000.0
2009-06-09 20:10:00,159.085,159.125,159.08,159.095,222800000.0
2009-06-09 20:11:00,159.11,159.115,159.045,159.045,304400000.0
2009-06-09 20:12:00,159.045,159.1,159.045,159.07,121200000.0
2009-06-09 20:13:00,159.07,159.08,159.045,159.065,272400000.0
2009-06-09 20:14:00,159.075,159.09,159.065,159.07,178800000.0
2009-06-09 20:15:00,159.07,159.08,159.055,159.07,183600000.0
2009-06-09 20:16:00,159.065,159.1,159.06,159.075,233200000.0
2009-06-09 20:17:00,159.09,159.11,159.08,159.105,254400000.0
2009-06-09 20:18:00,159.105,159.105,159.08,159.085,89600000.0
2009-06-09 20:19:00,159.085,159.125,159.08,159.11,175600000.0
2009-06-09 20:20:00,159.11,159.205,159.075,159.145,418600000.0
2009-06-09 20:21:00,159.15,159.17,159.105,159.135,262600000.0
2009-06-09 20:22:00,159.13,159.13,159.055,159.09,270600000.0
2009-06-09 20:23:00,159.105,159.13,159.06,159.12,342800000.0
2009-06-09 20:24:00,159.12,159.13,159.005,159.055,453400000.0
2009-06-09 20:25:00,159.04,159.055,158.99,159.02,389800000.0
2009-06-09 20:26:00,159.015,159.07,158.965,159.06,314400000.0
2009-06-09 20:27:00,159.06,159.085,159.05,159.055,216400000.0
2009-06-09 20:28:00,159.055,159.095,158.93,158.995,409200000.0
2009-06-09 20:29:00,159.0,159.03,158.975,159.015,490999999.0
2009-06-09 20:30:00,158.995,159.015,158.92,159.0,415000000.0
2009-06-09 20:31:00,159.0,159.13,158.97,159.12,579999999.0
2009-06-09 20:32:00,159.115,159.125,159.07,159.115,494400000.0
2009-06-09 20:33:00,159.115,159.155,159.065,159.065,531600000.0
2009-06-09 20:34:00,159.07,159.08,158.99,159.0,548800000.0
2009-06-09 20:35:00,158.995,159.015,158.94,158.965,313800000.0
2009-06-09 20:36:00,158.965,158.995,158.96,158.965,585000000.0
2009-06-09 20:37:00,158.965,158.995,158.965,158.99,368200000.0
2009-06-09 20:38:00,158.985,158.99,158.93,158.94,304800000.0
2009-06-09 20:39:00,158.945,158.99,158.945,158.98,276200000.0
2009-06-09 20:40:00,158.975,159.06,158.96,158.97,556000000.0
2009-06-09 20:41:00,158.97,158.98,158.945,158.96,299400000.0
2009-06-09 20:42:00,158.965,159.02,158.93,159.01,350800000.0
2009-06-09 20:43:00,159.0,159.01,158.92,158.935,498000000.0
2009-06-09 20:44:00,158.93,158.98,158.915,158.955,234000000.0
2009-06-09 20:45:00,158.955,158.975,158.915,158.95,166000000.0
2009-06-09 20:46:00,158.975,158.99,158.94,158.97,162400000.0
2009-06-09 20:47:00,158.97,158.97,158.895,158.94,259200000.0
2009-06-09 20:48:00,158.93,158.935,158.915,158.925,87200000.0
2009-06-09 20:49:00,158.925,158.925,158.855,158.915,285200000.0
2009-06-09 20:50:00,158.915,158.975,158.91,158.96,199200000.0
2009-06-09 20:51:00,158.965,159.005,158.96,158.975,438000000.0
2009-06-09 20:52:00,158.975,159.03,158.975,159.015,256400000.0
2009-06-09 20:53:00,159.02,159.07,159.02,159.04,167600000.0
2009-06-09 20:54:00,159.04,159.06,159.005,159.025,292400000.0
2009-06-09 20:55:00,159.025,159.085,158.995,159.08,259600000.0
2009-06-09 20:56:00,159.08,159.105,159.045,159.095,268400000.0
2009-06-09 20:57:00,159.07,159.07,159.035,159.035,296600000.0
2009-06-09 20:58:00,159.04,159.12,159.04,159.105,212000000.0
2009-06-09 20:59:00,159.1,159.115,159.08,159.11,271600000.0
2009-06-09 21:00:00,159.11,159.14,159.055,159.1,344200000.0
2009-06-09 21:01:00,159.075,159.1,159.0,159.01,246800000.0
2009-06-09 21:02:00,159.02,159.095,159.02,159.07,323000000.0
2009-06-09 21:03:00,159.06,159.065,158.985,159.0,437400000.0
2009-06-09 21:04:00,159.0,159.025,158.98,159.0,238800000.0
2009-06-09 21:05:00,159.005,159.035,159.005,159.015,153200000.0
2009-06-09 21:06:00,159.015,159.055,159.015,159.055,111200000.0
2009-06-09 21:07:00,159.055,159.085,159.02,159.04,131800000.0
2009-06-09 21:08:00,159.03,159.04,159.03,159.04,96800000.0
2009-06-09 21:09:00,159.055,159.055,158.99,159.0,154800000.0
2009-06-09 21:10:00,159.005,159.03,158.98,159.005,325200000.0
2009-06-09 21:11:00,158.995,159.02,158.95,158.97,245600000.0
2009-06-09 21:12:00,158.97,158.985,158.96,158.98,88400000.0
2009-06-09 21:13:00,158.98,158.995,158.975,158.98,134800000.0
2009-06-09 21:14:00,158.99,159.01,158.98,159.0,81200000.0
2009-06-09 21:15:00,158.995,159.0,158.965,158.985,109200000.0
2009-06-09 21:16:00,158.985,158.985,158.955,158.96,51600000.0
2009-06-09 21:17:00,158.955,159.01,158.905,158.98,286600000.0
2009-06-09 21:18:00,158.975,159.045,158.975,159.03,305200000.0
2009-06-09 21:19:00,159.03,159.06,159.005,159.06,283200000.0
2009-06-09 21:20:00,159.065,159.065,159.03,159.04,112400000.0
2009-06-09 21:21:00,159.03,159.06,159.025,159.025,114400000.0
2009-06-09 21:22:00,159.03,159.045,158.965,158.99,330000000.0
2009-06-09 21:23:00,158.99,159.0,158.97,158.98,170000000.0
2009-06-09 21:24:00,158.985,159.005,158.96,158.98,260000000.0
2009-06-09 21:25:00,158.99,159.0,158.975,158.985,193600000.0
2009-06-09 21:26:00,158.98,158.995,158.96,158.99,166000000.0
2009-06-09 21:27:00,158.995,159.02,158.98,158.99,110800000.0
2009-06-09 21:28:00,158.985,158.985,158.975,158.985,59200000.0
2009-06-09 21:29:00,158.985,158.985,158.95,158.985,86400000.0
2009-06-09 21:30:00,158.985,159.015,158.945,159.01,150400000.0
2009-06-09 21:31:00,159.005,159.015,158.985,159.01,147400000.0
2009-06-09 21:32:00,159.02,159.045,159.0,159.03,163200000.0
2009-06-09 21:33:00,159.015,159.02,159.005,159.01,51600000.0
2009-06-09 21:34:00,159.01,159.045,159.01,159.045,144400000.0
2009-06-09 21:35:00,159.055,159.13,159.04,159.115,202400000.0
2009-06-09 21:36:00,159.11,159.15,159.105,159.11,357600000.0
2009-06-09 21:37:00,159.11,159.125,159.075,159.095,233400000.0
2009-06-09 21:38:00,159.095,159.14,159.095,159.105,151800000.0
2009-06-09 21:39:00,159.105,159.105,159.05,159.05,144400000.0
2009-06-09 21:40:00,159.05,159.075,159.05,159.065,44000000.0
2009-06-09 21:41:00,159.07,159.09,159.065,159.075,100000000.0
2009-06-09 21:42:00,159.07,159.075,159.045,159.05,134000000.0
2009-06-09 21:43:00,159.05,159.05,158.98,159.01,223600000.0
2009-06-09 21:44:00,159.02,159.03,159.015,159.02,138400000.0
2009-06-09 21:45:00,159.03,159.035,159.02,159.03,35600000.0
2009-06-09 21:46:00,159.03,159.055,158.995,159.01,237000000.0
2009-06-09 21:47:00,159.005,159.055,158.995,159.035,207400000.0
2009-06-09 21:48:00,159.035,159.035,159.02,159.03,35200000.0
2009-06-09 21:49:00,159.03,159.045,159.015,159.035,48800000.0
2009-06-09 21:50:00,159.02,159.06,159.015,159.05,82000000.0
2009-06-09 21:51:00,159.05,159.08,159.05,159.08,141200000.0
2009-06-09 21:52:00,159.08,159.08,159.075,159.08,82000000.0
2009-06-09 21:53:00,159.065,159.075,159.05,159.055,88000000.0
2009-06-09 21:54:00,159.045,159.06,159.03,159.03,130000000.0
2009-06-09 21:55:00,159.045,159.045,159.005,159.005,141600000.0
2009-06-09 21:56:00,159.005,159.02,159.0,159.005,85600000.0
2009-06-09 21:57:00,159.0,159.045,158.97,158.97,126600000.0
2009-06-09 21:58:00,158.96,158.975,158.96,158.97,45200000.0
2009-06-09 21:59:00,158.945,158.955,158.945,158.955,79400000.0
2009-06-09 22:00:00,158.955,158.985,158.945,158.985,86800000.0
2009-06-09 22:01:00,158.97,158.97,158.935,158.96,89600000.0
2009-06-09 22:02:00,158.97,158.97,158.97,158.97,4800000.0
2009-06-09 22:03:00,158.97,158.985,158.97,158.98,29200000.0
2009-06-09 22:04:00,158.97,158.975,158.945,158.955,136800000.0
2009-06-09 22:05:00,158.96,158.975,158.96,158.97,21600000.0
2009-06-09 22:06:00,158.96,158.975,158.96,158.96,42000000.0
2009-06-09 22:07:00,158.965,159.005,158.955,158.985,136600000.0
2009-06-09 22:08:00,159.01,159.01,158.97,158.97,50200000.0
2009-06-09 22:09:00,158.975,158.99,158.935,158.97,208000000.0
2009-06-09 22:10:00,158.945,158.95,158.905,158.905,210400000.0
2009-06-09 22:11:00,158.895,158.98,158.895,158.97,132200000.0
2009-06-09 22:12:00,158.98,158.98,158.96,158.96,73600000.0
2009-06-09 22:13:00,158.96,158.97,158.925,158.935,112200000.0
2009-06-09 22:14:00,158.94,158.95,158.94,158.94,30000000.0
2009-06-09 22:15:00,158.955,158.995,158.93,158.995,102000000.0
2009-06-09 22:16:00,159.0,159.05,159.0,159.005,160800000.0
2009-06-09 22:17:00,159.005,159.015,158.955,158.975,105400000.0
2009-06-09 22:18:00,158.965,158.97,158.955,158.97,75600000.0
2009-06-09 22:19:00,158.97,158.985,158.97,158.97,32000000.0
2009-06-09 22:20:00,158.96,158.96,158.92,158.945,135600000.0
2009-06-09 22:21:00,158.94,158.945,158.94,158.945,19200000.0
2009-06-09 22:22:00,158.945,158.945,158.905,158.905,42400000.0
2009-06-09 22:23:00,158.92,158.945,158.91,158.94,127600000.0
2009-06-09 22:24:00,158.94,158.945,158.925,158.935,155000001.0
2009-06-09 22:25:00,158.945,158.955,158.895,158.9,217800000.0
2009-06-09 22:26:00,158.9,158.915,158.9,158.915,13600000.0
2009-06-09 22:27:00,158.92,158.93,158.89,158.895,110800000.0
2009-06-09 22:28:00,158.895,158.94,158.89,158.93,154000000.0
2009-06-09 22:29:00,158.915,158.95,158.905,158.95,80000000.0
2009-06-09 22:30:00,158.945,158.965,158.915,158.915,88200000.0
2009-06-09 22:31:00,158.915,158.92,158.9,158.915,179200000.0
2009-06-09 22:32:00,158.885,158.885,158.885,158.885,9600000.0
2009-06-09 22:33:00,158.885,158.91,158.885,158.885,155800000.0
2009-06-09 22:34:00,158.89,158.9,158.885,158.895,58800000.0
2009-06-09 22:35:00,158.905,158.925,158.905,158.925,58000000.0
2009-06-09 22:36:00,158.915,158.925,158.905,158.91,70400000.0
2009-06-09 22:37:00,158.92,158.92,158.865,158.88,73800000.0
2009-06-09 22:38:00,158.875,158.895,158.87,158.895,112400000.0
2009-06-09 22:39:00,158.89,158.89,158.89,158.89,44400000.0
2009-06-09 22:40:00,158.885,158.895,158.885,158.895,41200000.0
2009-06-09 22:41:00,158.905,158.905,158.88,158.88,24000000.0
2009-06-09 22:42:00,158.89,158.895,158.865,158.865,35600000.0
2009-06-09 22:43:00,158.86,158.86,158.84,158.85,82400000.0
2009-06-09 22:44:00,158.855,158.87,158.855,158.86,67200000.0
2009-06-09 22:45:00,158.835,158.89,158.83,158.885,145600000.0
2009-06-09 22:46:00,158.885,158.895,158.885,158.895,60800000.0
2009-06-09 22:47:00,158.9,158.9,158.9,158.9,16400000.0
2009-06-09 22:48:00,158.9,158.9,158.88,158.895,51200000.0
2009-06-09 22:49:00,158.905,158.93,158.905,158.91,53600000.0
2009-06-09 22:50:00,158.915,158.94,158.915,158.94,23200000.0
2009-06-09 22:51:00,158.94,158.94,158.9,158.925,47600000.0
2009-06-09 22:52:00,158.895,158.91,158.87,158.88,107800000.0
2009-06-09 22:53:00,158.875,158.875,158.84,158.86,68000000.0
2009-06-09 22:54:00,158.835,158.85,158.83,158.85,29800000.0
2009-06-09 22:55:00,158.83,158.89,158.825,158.89,38000000.0
2009-06-09 22:56:00,158.87,158.87,158.82,158.835,30200000.0
2009-06-09 22:57:00,158.78,158.815,158.78,158.81,79600000.0
2009-06-09 22:58:00,158.805,158.815,158.75,158.8,110800000.0
2009-06-09 22:59:00,158.8,158.805,158.715,158.745,61200000.0
2009-06-09 23:00:00,158.71,158.77,158.71,158.76,54400000.0
2009-06-09 23:01:00,158.76,158.76,158.76,158.76,38400000.0
2009-06-09 23:02:00,158.69,158.715,158.69,158.715,14000000.0
2009-06-09 23:03:00,158.71,158.725,158.71,158.715,25200000.0
2009-06-09 23:04:00,158.72,158.725,158.72,158.725,6000000.0
2009-06-09 23:05:00,158.72,158.72,158.71,158.71,8000000.0
2009-06-09 23:06:00,158.71,158.72,158.705,158.72,15600000.0
2009-06-09 23:07:00,158.73,158.76,158.705,158.735,39200000.0
2009-06-09 23:08:00,158.745,158.745,158.745,158.745,12000000.0
2009-06-09 23:09:00,158.745,158.75,158.745,158.75,20800000.0
2009-06-09 23:10:00,158.76,158.775,158.75,158.775,18000000.0
2009-06-09 23:11:00,158.775,158.775,158.77,158.775,8000000.0
2009-06-09 23:12:00,158.775,158.775,158.775,158.775,4000000.0
2009-06-09 23:13:00,158.754,158.754,158.737,158.737,64400000.0
2009-06-09 23:14:00,158.745,158.752,158.73,158.74,311400000.0
2009-06-09 23:15:00,158.775,158.775,158.775,158.775,2000000.0
2009-06-09 23:16:00,158.775,158.775,158.76,158.76,12800000.0
2009-06-09 23:17:00,158.76,158.76,158.76,158.76,2000000.0
2009-06-09 23:18:00,158.77,158.77,158.77,158.77,4000000.0
2009-06-09 23:19:00,158.77,158.775,158.77,158.775,4000000.0
2009-06-09 23:20:00,158.775,158.79,158.775,158.79,16000000.0
2009-06-09 23:21:00,158.8,158.8,158.785,158.785,10000000.0
2009-06-09 23:22:00,158.79,158.81,158.765,158.81,66000000.0
2009-06-09 23:23:00,158.795,158.81,158.795,158.81,6000000.0
2009-06-09 23:24:00,158.81,158.825,158.81,158.825,8000000.0
2009-06-09 23:25:00,158.8,158.8,158.79,158.79,6000000.0
2009-06-09 23:26:00,158.785,158.805,158.785,158.805,16000000.0
2009-06-09 23:27:00,158.795,158.8,158.795,158.8,9200000.0
2009-06-09 23:28:00,158.805,158.825,158.805,158.82,17200000.0
2009-06-09 23:29:00,158.82,158.825,158.82,158.825,9200000.0
2009-06-09 23:30:00,158.825,158.845,158.825,158.845,18800000.0
2009-06-09 23:31:00,158.84,158.845,158.84,158.84,6000000.0
2009-06-09 23:32:00,158.845,158.855,158.825,158.825,18000000.0
2009-06-09 23:33:00,158.845,158.85,158.845,158.85,3000000.0
2009-06-09 23:34:00,158.865,158.865,158.86,158.865,5000000.0
2009-06-09 23:35:00,158.87,158.88,158.87,158.88,2000000.0
2009-06-09 23:36:00,158.885,158.905,158.855,158.855,25800000.0
2009-06-09 23:37:00,158.865,158.865,158.86,158.86,2000000.0
2009-06-09 23:38:00,158.87,158.88,158.865,158.865,7200000.0
2009-06-09 23:39:00,158.83,158.915,158.83,158.89,19800000.0
2009-06-09 23:40:00,158.885,158.885,158.835,158.835,4000000.0
2009-06-09 23:41:00,158.808,158.826,158.775,158.809,149800000.0
2009-06-09 23:42:00,158.79,158.829,158.77,158.77,180600000.0
2009-06-09 23:43:00,158.835,158.875,158.835,158.875,19400000.0
2009-06-09 23:44:00,158.865,158.865,158.865,158.865,2200000.0
2009-06-09 23:45:00,158.865,158.865,158.865,158.865,4400000.0
2009-06-09 23:46:00,158.865,158.875,158.865,158.87,4200000.0
2009-06-09 23:47:00,158.865,158.895,158.865,158.87,9000000.0
2009-06-09 23:48:00,158.885,158.885,158.865,158.865,8000000.0
2009-06-09 23:49:00,158.88,158.89,158.88,158.88,3000000.0
2009-06-09 23:50:00,158.88,158.88,158.865,158.88,3000000.0
2009-06-09 23:51:00,158.87,158.87,158.87,158.87,1000000.0
2009-06-09 23:52:00,158.87,158.87,158.86,158.86,2000000.0
2009-06-09 23:53:00,158.85,158.85,158.85,158.85,2200000.0
2009-06-09 23:54:00,158.85,158.89,158.85,158.89,10400000.0
2009-06-09 23:55:00,158.875,158.91,158.875,158.91,17400000.0
2009-06-09 23:56:00,158.91,158.96,158.91,158.95,24000000.0
2009-06-09 23:57:00,158.915,158.95,158.915,158.94,4000000.0
2009-06-09 23:58:00,158.925,158.94,158.925,158.94,3000000.0
2009-06-09 23:59:00,158.93,158.93,158.905,158.905,2000000.0
2009-06-10 00:00:00,158.915,158.92,158.915,158.92,2000000.0
2009-06-10 00:01:00,158.91,158.91,158.895,158.91,12200000.0
2009-06-10 00:02:00,158.9,158.935,158.9,158.935,5200000.0
2009-06-10 00:03:00,158.895,158.925,158.895,158.925,6200000.0
2009-06-10 00:04:00,158.895,158.95,158.895,158.945,37800000.0
2009-06-10 00:05:00,158.935,158.935,158.935,158.935,6000000.0
2009-06-10 00:06:00,158.903,158.913,158.881,158.89,102600000.0
2009-06-10 00:07:00,158.935,158.935,158.935,158.935,6000000.0
2009-06-10 00:08:00,158.935,158.955,158.92,158.955,19200000.0
2009-06-10 00:09:00,158.915,158.94,158.91,158.94,6000000.0
2009-06-10 00:10:00,158.945,158.955,158.9,158.9,87200000.0
2009-06-10 00:11:00,158.89,158.935,158.89,158.93,30400000.0
2009-06-10 00:12:00,158.935,158.955,158.935,158.95,4000000.0
2009-06-10 00:13:00,158.95,158.95,158.91,158.91,7000000.0
2009-06-10 00:14:00,158.895,158.9,158.87,158.87,11600000.0
2009-06-10 00:15:00,158.87,158.875,158.87,158.875,2000000.0
2009-06-10 00:16:00,158.87,158.96,158.87,158.96,7000000.0
2009-06-10 00:17:00,158.925,158.925,158.925,158.925,2000000.0
2009-06-10 00:18:00,158.935,158.935,158.935,158.935,2000000.0
2009-06-10 00:19:00,158.975,159.015,158.935,158.945,52600000.0
2009-06-10 00:20:00,158.92,158.96,158.92,158.95,16200000.0
2009-06-10 00:21:00,158.935,158.935,158.935,158.935,16800000.0
2009-06-10 00:22:00,158.935,158.95,158.935,158.94,14800000.0
2009-06-10 00:23:00,158.94,158.96,158.94,158.96,32600000.0
2009-06-10 00:24:00,158.99,158.99,158.94,158.95,33600000.0
2009-06-10 00:25:00,158.95,158.95,158.94,158.94,10200000.0
2009-06-10 00:26:00,158.94,158.96,158.935,158.95,33200000.0
2009-06-10 00:27:00,158.95,158.95,158.905,158.915,29200000.0
2009-06-10 00:28:00,158.9,158.9,158.895,158.895,5000000.0
2009-06-10 00:29:00,158.895,158.905,158.88,158.905,47000000.0
2009-06-10 00:30:00,158.92,158.925,158.905,158.905,22600000.0
2009-06-10 00:31:00,158.9,158.905,158.885,158.885,55400000.0
2009-06-10 00:32:00,158.88,158.89,158.855,158.885,16000000.0
2009-06-10 00:33:00,158.9,158.915,158.87,158.885,20200000.0
2009-06-10 00:34:00,158.88,158.88,158.87,158.87,11200000.0
2009-06-10 00:35:00,158.865,158.88,158.86,158.88,13200000.0
2009-06-10 00:36:00,158.885,158.905,158.885,158.895,41600000.0
2009-06-10 00:37:00,158.89,158.89,158.87,158.87,39000000.0
2009-06-10 00:38:00,158.87,158.895,158.87,158.895,35200000.0
2009-06-10 00:39:00,158.895,158.97,158.895,158.93,29400000.0
2009-06-10 00:40:00,158.93,158.93,158.9,158.9,8000000.0
2009-06-10 00:41:00,158.89,158.91,158.885,158.895,45800000.0
2009-06-10 00:42:00,158.89,158.895,158.87,158.88,16000000.0
2009-06-10 00:43:00,158.87,158.88,158.84,158.845,23600000.0
2009-06-10 00:44:00,158.84,158.84,158.84,158.84,6800000.0
2009-06-10 00:45:00,158.83,158.835,158.795,158.8,95800000.0
2009-06-10 00:46:00,158.81,158.81,158.8,158.81,26000000.0
2009-06-10 00:47:00,158.805,158.805,158.775,158.795,69400000.0
2009-06-10 00:48:00,158.79,158.815,158.785,158.81,33000000.0
2009-06-10 00:49:00,158.815,158.815,158.815,158.815,4000000.0
2009-06-10 00:50:00,158.815,158.825,158.815,158.825,14000000.0
2009-06-10 00:51:00,158.82,158.83,158.82,158.83,19800000.0
2009-06-10 00:52:00,158.82,158.83,158.82,158.82,6000000.0
2009-06-10 00:53:00,158.83,158.86,158.82,158.855,28000000.0
2009-06-10 00:54:00,158.835,158.89,158.83,158.86,41600000.0
2009-06-10 00:55:00,158.895,158.92,158.895,158.92,18400000.0
2009-06-10 00:56:00,158.93,158.94,158.905,158.91,21800000.0
2009-06-10 00:57:00,158.95,158.955,158.905,158.915,28400000.0
2009-06-10 00:58:00,158.92,159.015,158.915,158.985,66000000.0
2009-06-10 00:59:00,158.98,158.99,158.935,158.97,51400000.0
2009-06-10 01:00:00,158.945,158.965,158.925,158.945,20600000.0
2009-06-10 01:01:00,158.93,158.945,158.925,158.925,18000000.0
2009-06-10 01:02:00,158.925,158.935,158.91,158.91,30000000.0
2009-06-10 01:03:00,158.915,158.92,158.915,158.92,4000000.0
2009-06-10 01:04:00,158.93,158.93,158.93,158.93,1000000.0
2009-06-10 01:05:00,158.92,158.935,158.9,158.91,21800000.0
2009-06-10 01:06:00,158.905,158.92,158.905,158.92,17800000.0
2009-06-10 01:07:00,158.91,158.93,158.9,158.93,10000000.0
2009-06-10 01:08:00,158.93,158.945,158.91,158.93,40400000.0
2009-06-10 01:09:00,158.925,158.925,158.92,158.92,10000000.0
2009-06-10 01:10:00,158.905,158.915,158.905,158.91,32800000.0
2009-06-10 01:11:00,158.905,158.905,158.865,158.87,53800000.0
2009-06-10 01:12:00,158.87,158.92,158.87,158.92,50600000.0
2009-06-10 01:13:00,158.92,158.92,158.92,158.92,1000000.0
2009-06-10 01:14:00,158.905,158.92,158.905,158.91,9000000.0
2009-06-10 01:15:00,158.91,158.91,158.875,158.875,13200000.0
2009-06-10 01:16:00,158.885,158.91,158.885,158.91,13200000.0
2009-06-10 01:17:00,158.905,158.905,158.905,158.905,2000000.0
2009-06-10 01:18:00,158.885,158.905,158.885,158.895,13600000.0
2009-06-10 01:19:00,158.89,158.92,158.89,158.895,30200000.0
2009-06-10 01:20:00,158.9,158.905,158.885,158.885,32200000.0
2009-06-10 01:21:00,158.895,158.905,158.895,158.895,8000000.0
2009-06-10 01:22:00,158.88,158.88,158.855,158.855,37800000.0
2009-06-10 01:23:00,158.85,158.88,158.85,158.88,10200000.0
2009-06-10 01:24:00,158.87,158.875,158.845,158.865,68000000.0
2009-06-10 01:25:00,158.86,158.86,158.855,158.855,16600000.0
2009-06-10 01:26:00,158.865,158.865,158.865,158.865,8000000.0
2009-06-10 01:27:00,158.865,158.865,158.865,158.865,4800000.0
2009-06-10 01:28:00,158.86,158.865,158.86,158.865,6800000.0
2009-06-10 01:29:00,158.865,158.875,158.86,158.86,11600000.0
2009-06-10 01:30:00,158.85,158.87,158.84,158.84,22400000.0
2009-06-10 01:31:00,158.86,158.86,158.845,158.845,21800000.0
2009-06-10 01:32:00,158.85,158.85,158.82,158.82,18800000.0
2009-06-10 01:33:00,158.815,158.83,158.795,158.805,44000000.0
2009-06-10 01:34:00,158.805,158.82,158.8,158.82,46400000.0
2009-06-10 01:35:00,158.825,158.835,158.815,158.83,42000000.0
2009-06-10 01:36:00,158.83,158.855,158.825,158.84,43000000.0
2009-06-10 01:37:00,158.84,158.84,158.84,158.84,2000000.0
2009-06-10 01:38:00,158.84,158.845,158.83,158.83,17600000.0
2009-06-10 01:39:00,158.815,158.825,158.815,158.825,18000000.0
2009-06-10 01:40:00,158.82,158.82,158.805,158.805,8800000.0
2009-06-10 01:41:00,158.805,158.815,158.79,158.8,49200000.0
2009-06-10 01:42:00,158.8,158.815,158.785,158.815,236200000.0
2009-06-10 01:43:00,158.82,158.83,158.805,158.82,75000000.0
2009-06-10 01:44:00,158.82,158.825,158.81,158.815,83600000.0
2009-06-10 01:45:00,158.815,158.835,158.805,158.805,243400000.0
2009-06-10 01:46:00,158.8,158.835,158.8,158.835,39400000.0
2009-06-10 01:47:00,158.825,158.825,158.795,158.795,90000000.0
2009-06-10 01:48:00,158.795,158.815,158.79,158.805,129200000.0
2009-06-10 01:49:00,158.805,158.81,158.795,158.795,55000000.0
2009-06-10 01:50:00,158.8,158.825,158.735,158.755,175000000.0
2009-06-10 01:51:00,158.755,158.795,158.755,158.795,259600000.0
2009-06-10 01:52:00,158.805,158.815,158.8,158.805,47600000.0
2009-06-10 01:53:00,158.805,158.825,158.805,158.815,13600000.0
2009-06-10 01:54:00,158.82,158.865,158.82,158.865,51600000.0
2009-06-10 01:55:00,158.86,158.93,158.86,158.93,214400000.0
2009-06-10 01:56:00,158.93,158.935,158.895,158.915,100000000.0
2009-06-10 01:57:00,158.91,158.915,158.875,158.875,293200000.0
2009-06-10 01:58:00,158.875,158.885,158.875,158.88,123200000.0
2009-06-10 01:59:00,158.88,158.89,158.84,158.86,260400000.0
2009-06-10 02:00:00,158.87,158.9,158.77,158.795,201600000.0
2009-06-10 02:01:00,158.805,158.825,158.765,158.825,176400000.0
2009-06-10 02:02:00,158.835,158.85,158.8,158.85,163200000.0
2009-06-10 02:03:00,158.85,158.86,158.815,158.84,150800000.0
2009-06-10 02:04:00,158.855,158.86,158.8,158.815,137200000.0
2009-06-10 02:05:00,158.81,158.845,158.785,158.82,191600000.0
2009-06-10 02:06:00,158.815,158.815,158.77,158.785,135600000.0
2009-06-10 02:07:00,158.785,158.82,158.765,158.765,197800000.0
2009-06-10 02:08:00,158.775,158.82,158.76,158.805,108200000.0
2009-06-10 02:09:00,158.815,158.87,158.8,158.87,226400000.0
2009-06-10 02:10:00,158.87,158.87,158.83,158.84,164800000.0
2009-06-10 02:11:00,158.85,158.875,158.835,158.86,161200000.0
2009-06-10 02:12:00,158.86,158.91,158.835,158.9,126800000.0
2009-06-10 02:13:00,158.895,158.925,158.87,158.87,145000000.0
2009-06-10 02:14:00,158.86,158.89,158.86,158.885,143000000.0
2009-06-10 02:15:00,158.89,158.93,158.89,158.93,112800000.0
2009-06-10 02:16:00,158.93,158.96,158.91,158.915,94200000.0
2009-06-10 02:17:00,158.92,158.96,158.885,158.95,130100000.0
2009-06-10 02:18:00,158.935,158.94,158.895,158.93,205800000.0
2009-06-10 02:19:00,158.92,158.97,158.92,158.97,107600000.0
2009-06-10 02:20:00,158.975,159.02,158.97,158.975,140400000.0
2009-06-10 02:21:00,158.975,158.975,158.9,158.925,197400000.0
2009-06-10 02:22:00,158.915,158.92,158.86,158.88,114000000.0
2009-06-10 02:23:00,158.875,158.89,158.825,158.845,101600000.0
2009-06-10 02:24:00,158.85,158.875,158.835,158.84,115200000.0
2009-06-10 02:25:00,158.84,158.855,158.84,158.84,114400000.0
2009-06-10 02:26:00,158.84,158.875,158.84,158.855,185800000.0
2009-06-10 02:27:00,158.855,158.855,158.785,158.785,118400000.0
2009-06-10 02:28:00,158.785,158.8,158.77,158.77,110800000.0
2009-06-10 02:29:00,158.775,158.8,158.73,158.73,48400000.0
2009-06-10 02:30:00,158.73,158.73,158.635,158.695,283400000.0
2009-06-10 02:31:00,158.695,158.73,158.66,158.675,208400000.0
2009-06-10 02:32:00,158.67,158.69,158.65,158.665,230000000.0
2009-06-10 02:33:00,158.665,158.685,158.64,158.645,319000000.0
2009-06-10 02:34:00,158.66,158.675,158.63,158.64,248200000.0
2009-06-10 02:35:00,158.64,158.655,158.605,158.63,176800000.0
2009-06-10 02:36:00,158.63,158.69,158.615,158.675,232600000.0
2009-06-10 02:37:00,158.685,158.74,158.675,158.715,134400000.0
2009-06-10 02:38:00,158.72,158.72,158.69,158.69,78800000.0
2009-06-10 02:39:00,158.71,158.795,158.71,158.785,276600000.0
2009-06-10 02:40:00,158.785,158.825,158.775,158.79,305600000.0
2009-06-10 02:41:00,158.79,158.815,158.74,158.745,214400000.0
2009-06-10 02:42:00,158.745,158.785,158.745,158.765,144400000.0
2009-06-10 02:43:00,158.755,158.785,158.745,158.77,151800000.0
2009-06-10 02:44:00,158.76,158.785,158.745,158.775,231000000.0
2009-06-10 02:45:00,158.78,158.78,158.74,158.75,62600000.0
2009-06-10 02:46:00,158.74,158.77,158.735,158.755,98000000.0
2009-06-10 02:47:00,158.755,158.79,158.74,158.79,230800000.0
2009-06-10 02:48:00,158.79,158.79,158.775,158.79,205800000.0
2009-06-10 02:49:00,158.79,158.8,158.76,158.785,291400000.0
2009-06-10 02:50:00,158.78,158.785,158.75,158.75,129000000.0
2009-06-10 02:51:00,158.755,158.76,158.72,158.745,179400000.0
2009-06-10 02:52:00,158.745,158.75,158.69,158.69,262400000.0
2009-06-10 02:53:00,158.685,158.69,158.64,158.65,190800000.0
2009-06-10 02:54:00,158.645,158.655,158.5,158.51,133200000.0
2009-06-10 02:55:00,158.47,158.56,158.465,158.49,340600000.0
2009-06-10 02:56:00,158.515,158.54,158.485,158.505,281000000.0
2009-06-10 02:57:00,158.505,158.535,158.49,158.525,298000000.0
2009-06-10 02:58:00,158.525,158.525,158.495,158.495,74800000.0
2009-06-10 02:59:00,158.49,158.51,158.475,158.51,214000000.0
2009-06-10 03:00:00,158.51,158.58,158.51,158.575,144800000.0
2009-06-10 03:01:00,158.575,158.605,158.57,158.59,142600000.0
2009-06-10 03:02:00,158.59,158.68,158.59,158.59,237400000.0
2009-06-10 03:03:00,158.595,158.68,158.595,158.65,291400000.0
2009-06-10 03:04:00,158.66,158.76,158.66,158.76,178200000.0
2009-06-10 03:05:00,158.76,158.77,158.65,158.65,162000000.0
2009-06-10 03:06:00,158.66,158.66,158.58,158.59,148800000.0
2009-06-10 03:07:00,158.58,158.605,158.55,158.605,238400000.0
2009-06-10 03:08:00,158.605,158.625,158.58,158.615,67200000.0
2009-06-10 03:09:00,158.625,158.68,158.615,158.615,249200000.0
2009-06-10 03:10:00,158.63,158.66,158.63,158.635,96800000.0
2009-06-10 03:11:00,158.655,158.68,158.645,158.68,90800000.0
2009-06-10 03:12:00,158.68,158.75,158.675,158.695,145000000.0
2009-06-10 03:13:00,158.695,158.815,158.685,158.815,110000000.0
2009-06-10 03:14:00,158.82,158.845,158.635,158.705,303020000.0
2009-06-10 03:15:00,158.695,158.72,158.695,158.71,34800000.0
2009-06-10 03:16:00,158.705,158.745,158.705,158.73,214800000.0
2009-06-10 03:17:00,158.73,158.78,158.73,158.745,272400000.0
2009-06-10 03:18:00,158.74,158.79,158.74,158.765,233200000.0
2009-06-10 03:19:00,158.77,158.8,158.75,158.79,296800000.0
2009-06-10 03:20:00,158.785,158.83,158.75,158.815,178000000.0
2009-06-10 03:21:00,158.825,158.85,158.8,158.85,323600000.0
2009-06-10 03:22:00,158.84,158.865,158.8,158.82,136800000.0
2009-06-10 03:23:00,158.82,158.83,158.795,158.815,130800000.0
2009-06-10 03:24:00,158.82,158.86,158.79,158.835,464600000.0
2009-06-10 03:25:00,158.84,158.875,158.775,158.785,285200000.0
2009-06-10 03:26:00,158.78,158.82,158.745,158.755,503600000.0
2009-06-10 03:27:00,158.76,158.805,158.76,158.795,104400000.0
2009-06-10 03:28:00,158.8,158.8,158.755,158.755,142800000.0
2009-06-10 03:29:00,158.73,158.745,158.72,158.72,88400000.0
2009-06-10 03:30:00,158.72,158.725,158.68,158.725,286800000.0
2009-06-10 03:31:00,158.725,158.75,158.715,158.73,149600000.0
2009-06-10 03:32:00,158.725,158.795,158.725,158.775,178000000.0
2009-06-10 03:33:00,158.775,158.775,158.665,158.675,244000000.0
2009-06-10 03:34:00,158.685,158.695,158.645,158.65,223600000.0
2009-06-10 03:35:00,158.645,158.655,158.58,158.6,216800000.0
2009-06-10 03:36:00,158.595,158.635,158.585,158.625,176000000.0
2009-06-10 03:37:00,158.625,158.63,158.595,158.605,25200000.0
2009-06-10 03:38:00,158.61,158.65,158.61,158.63,205200000.0
2009-06-10 03:39:00,158.63,158.685,158.625,158.645,113600000.0
2009-06-10 03:40:00,158.655,158.655,158.63,158.65,180000000.0
2009-06-10 03:41:00,158.655,158.69,158.655,158.67,39200000.0
2009-06-10 03:42:00,158.67,158.69,158.64,158.65,181600000.0
2009-06-10 03:43:00,158.65,158.65,158.615,158.615,39200000.0
2009-06-10 03:44:00,158.615,158.63,158.595,158.625,42800000.0
2009-06-10 03:45:00,158.63,158.66,158.615,158.66,98000000.0
2009-06-10 03:46:00,158.67,158.705,158.67,158.7,60000000.0
2009-06-10 03:47:00,158.71,158.71,158.69,158.7,22000000.0
2009-06-10 03:48:00,158.705,158.76,158.705,158.76,48800000.0
2009-06-10 03:49:00,158.77,158.805,158.77,158.79,98800000.0
2009-06-10 03:50:00,158.8,158.805,158.8,158.805,22000000.0
2009-06-10 03:51:00,158.815,158.83,158.765,158.77,101000000.0
2009-06-10 03:52:00,158.76,158.785,158.745,158.75,140800000.0
2009-06-10 03:53:00,158.755,158.76,158.715,158.74,139600000.0
2009-06-10 03:54:00,158.755,158.785,158.71,158.715,132400000.0
2009-06-10 03:55:00,158.71,158.795,158.71,158.78,122000000.0
2009-06-10 03:56:00,158.785,158.8,158.75,158.8,96800000.0
2009-06-10 03:57:00,158.81,158.81,158.78,158.79,41600000.0
2009-06-10 03:58:00,158.79,158.8,158.745,158.785,172800000.0
2009-06-10 03:59:00,158.79,158.84,158.79,158.825,66000000.0
2009-06-10 04:00:00,158.825,158.845,158.815,158.84,179600000.0
2009-06-10 04:01:00,158.835,158.85,158.825,158.84,57200000.0
2009-06-10 04:02:00,158.85,158.85,158.79,158.79,89600000.0
2009-06-10 04:03:00,158.795,158.805,158.73,158.73,113600000.0
2009-06-10 04:04:00,158.725,158.745,158.725,158.73,67200000.0
2009-06-10 04:05:00,158.735,158.77,158.725,158.77,56400000.0
2009-06-10 04:06:00,158.765,158.78,158.75,158.77,70400000.0
2009-06-10 04:07:00,158.77,158.78,158.755,158.77,112400000.0
2009-06-10 04:08:00,158.78,158.78,158.755,158.775,37600000.0
2009-06-10 04:09:00,158.775,158.79,158.76,158.79,76400000.0
2009-06-10 04:10:00,158.76,158.795,158.74,158.795,70000000.0
2009-06-10 04:11:00,158.795,158.8,158.795,158.795,88800000.0
2009-06-10 04:12:00,158.795,158.84,158.795,158.83,38800000.0
2009-06-10 04:13:00,158.84,158.885,158.84,158.875,77600000.0
2009-06-10 04:14:00,158.875,158.875,158.835,158.835,87200000.0
2009-06-10 04:15:00,158.845,158.875,158.835,158.84,78400000.0
2009-06-10 04:16:00,158.85,158.965,158.84,158.965,151200000.0
2009-06-10 04:17:00,158.965,159.015,158.965,159.01,232600000.0
2009-06-10 04:18:00,159.01,159.01,158.945,158.995,173600000.0
2009-06-10 04:19:00,158.98,159.0,158.975,158.995,82400000.0
2009-06-10 04:20:00,159.0,159.015,158.98,158.995,83600000.0
2009-06-10 04:21:00,158.995,159.07,158.995,159.045,247600000.0
2009-06-10 04:22:00,159.06,159.1,159.04,159.05,251600000.0
2009-06-10 04:23:00,159.05,159.08,159.04,159.05,87000000.0
2009-06-10 04:24:00,159.05,159.05,158.995,159.025,78000000.0
2009-06-10 04:25:00,159.015,159.025,158.99,159.025,180800000.0
2009-06-10 04:26:00,159.025,159.04,159.01,159.04,69200000.0
2009-06-10 04:27:00,159.05,159.085,159.045,159.07,78400000.0
2009-06-10 04:28:00,159.07,159.075,159.055,159.065,66400000.0
2009-06-10 04:29:00,159.07,159.07,159.045,159.07,85200000.0
2009-06-10 04:30:00,159.07,159.08,159.065,159.08,82000000.0
2009-06-10 04:31:00,159.08,159.095,159.07,159.095,65600000.0
2009-06-10 04:32:00,159.1,159.12,159.09,159.115,166000000.0
2009-06-10 04:33:00,159.115,159.14,159.09,159.11,187200000.0
2009-06-10 04:34:00,159.11,159.11,159.08,159.09,61200000.0
2009-06-10 04:35:00,159.09,159.105,159.065,159.065,142400000.0
2009-06-10 04:36:00,159.065,159.075,159.05,159.06,92800000.0
2009-06-10 04:37:00,159.05,159.06,159.035,159.045,109200000.0
2009-06-10 04:38:00,159.045,159.08,159.045,159.075,144400000.0
2009-06-10 04:39:00,159.065,159.085,159.03,159.065,363200000.0
2009-06-10 04:40:00,159.06,159.07,159.01,159.01,179600000.0
2009-06-10 04:41:00,159.025,159.055,159.025,159.05,88400000.0
2009-06-10 04:42:00,159.04,159.04,159.02,159.03,49600000.0
2009-06-10 04:43:00,159.04,159.055,159.04,159.045,22000000.0
2009-06-10 04:44:00,159.045,159.06,158.995,159.045,91200000.0
2009-06-10 04:45:00,159.045,159.065,159.045,159.065,43600000.0
2009-06-10 04:46:00,159.065,159.065,159.06,159.06,11200000.0
2009-06-10 04:47:00,159.06,159.08,159.06,159.065,91200000.0
2009-06-10 04:48:00,159.065,159.08,159.015,159.025,109200000.0
2009-06-10 04:49:00,159.04,159.055,159.04,159.055,77600000.0
2009-06-10 04:50:00,159.055,159.07,159.055,159.065,39200000.0
2009-06-10 04:51:00,159.065,159.07,159.06,159.07,46800000.0
2009-06-10 04:52:00,159.065,159.065,159.005,159.035,99200000.0
2009-06-10 04:53:00,159.025,159.06,159.025,159.045,58000000.0
2009-06-10 04:54:00,159.045,159.075,159.045,159.075,46400000.0
2009-06-10 04:55:00,159.065,159.09,159.02,159.035,192800000.0
2009-06-10 04:56:00,159.035,159.085,159.025,159.08,106000000.0
2009-06-10 04:57:00,159.08,159.08,159.045,159.06,60800000.0
2009-06-10 04:58:00,159.075,159.085,159.07,159.085,42400000.0
2009-06-10 04:59:00,159.085,159.095,159.08,159.09,38800000.0
2009-06-10 05:00:00,159.08,159.11,159.045,159.045,81200000.0
2009-06-10 05:01:00,159.05,159.06,159.045,159.05,45200000.0
2009-06-10 05:02:00,159.05,159.09,159.04,159.085,66400000.0
2009-06-10 05:03:00,159.075,159.075,159.05,159.065,70400000.0
2009-06-10 05:04:00,159.055,159.06,159.025,159.035,66800000.0
2009-06-10 05:05:00,159.05,159.05,159.025,159.05,53200000.0
2009-06-10 05:06:00,159.05,159.1,159.05,159.075,192800000.0
2009-06-10 05:07:00,159.075,159.09,159.075,159.09,130400000.0
2009-06-10 05:08:00,159.08,159.12,159.07,159.115,79600000.0
2009-06-10 05:09:00,159.125,159.14,159.115,159.14,151600000.0
2009-06-10 05:10:00,159.135,159.22,159.12,159.22,111200000.0
2009-06-10 05:11:00,159.225,159.255,159.215,159.24,190400000.0
2009-06-10 05:12:00,159.23,159.23,159.21,159.215,52000000.0
2009-06-10 05:13:00,159.215,159.23,159.18,159.2,44400000.0
2009-06-10 05:14:00,159.19,159.2,159.165,159.2,37200000.0
2009-06-10 05:15:00,159.19,159.205,159.19,159.205,46400000.0
2009-06-10 05:16:00,159.184,159.184,159.142,159.184,99600000.0
2009-06-10 05:17:00,159.205,159.215,159.205,159.21,20000000.0
2009-06-10 05:18:00,159.215,159.245,159.215,159.24,44800000.0
2009-06-10 05:19:00,159.225,159.24,159.17,159.17,103200000.0
2009-06-10 05:20:00,159.175,159.27,159.175,159.24,163800000.0
2009-06-10 05:21:00,159.255,159.345,159.255,159.31,343600000.0
2009-06-10 05:22:00,159.31,159.33,159.305,159.315,189200000.0
2009-06-10 05:23:00,159.315,159.475,159.315,159.45,216200000.0
2009-06-10 05:24:00,159.445,159.445,159.39,159.395,116000000.0
2009-06-10 05:25:00,159.4,159.43,159.4,159.41,61200000.0
2009-06-10 05:26:00,159.41,159.41,159.32,159.35,125800000.0
2009-06-10 05:27:00,159.35,159.35,159.32,159.335,78400000.0
2009-06-10 05:28:00,159.335,159.385,159.31,159.37,129800000.0
2009-06-10 05:29:00,159.37,159.38,159.34,159.35,50000000.0
2009-06-10 05:30:00,159.35,159.35,159.285,159.31,92000000.0
2009-06-10 05:31:00,159.31,159.315,159.3,159.315,123200000.0
2009-06-10 05:32:00,159.345,159.38,159.32,159.38,199200000.0
2009-06-10 05:33:00,159.38,159.385,159.325,159.325,48800000.0
2009-06-10 05:34:00,159.325,159.325,159.295,159.305,71400000.0
2009-06-10 05:35:00,159.33,159.34,159.325,159.33,52000000.0
2009-06-10 05:36:00,159.325,159.335,159.325,159.33,31200000.0
2009-06-10 05:37:00,159.32,159.34,159.305,159.315,107200000.0
2009-06-10 05:38:00,159.31,159.36,159.3,159.355,103200000.0
2009-06-10 05:39:00,159.355,159.365,159.35,159.35,68000000.0
2009-06-10 05:40:00,159.35,159.355,159.305,159.305,117600000.0
2009-06-10 05:41:00,159.31,159.37,159.305,159.36,121200000.0
2009-06-10 05:42:00,159.365,159.365,159.345,159.36,30400000.0
2009-06-10 05:43:00,159.355,159.365,159.355,159.36,34400000.0
2009-06-10 05:44:00,159.355,159.355,159.355,159.355,6800000.0
2009-06-10 05:45:00,159.307,159.331,159.306,159.325,36800000.0
2009-06-10 05:46:00,159.375,159.375,159.37,159.37,14800000.0
2009-06-10 05:47:00,159.37,159.37,159.37,159.37,11200000.0
2009-06-10 05:48:00,159.37,159.37,159.36,159.36,4000000.0
2009-06-10 05:49:00,159.37,159.375,159.36,159.365,36000000.0
2009-06-10 05:50:00,159.36,159.39,159.36,159.39,60800000.0
2009-06-10 05:51:00,159.39,159.395,159.38,159.39,25600000.0
2009-06-10 05:52:00,159.39,159.39,159.375,159.38,52400000.0
2009-06-10 05:53:00,159.385,159.395,159.38,159.38,18000000.0
2009-06-10 05:54:00,159.39,159.415,159.36,159.365,70600000.0
2009-06-10 05:55:00,159.35,159.365,159.34,159.355,52000000.0
2009-06-10 05:56:00,159.355,159.395,159.345,159.395,173800000.0
2009-06-10 05:57:00,159.39,159.44,159.36,159.385,190400000.0
2009-06-10 05:58:00,159.38,159.4,159.37,159.395,59200000.0
2009-06-10 05:59:00,159.38,159.39,159.37,159.385,62600000.0
2009-06-10 06:00:00,159.4,159.44,159.395,159.44,99200000.0
2009-06-10 06:01:00,159.45,159.45,159.415,159.415,136800000.0
2009-06-10 06:02:00,159.41,159.42,159.4,159.42,58000000.0
2009-06-10 06:03:00,159.41,159.415,159.355,159.38,210000000.0
2009-06-10 06:04:00,159.375,159.375,159.315,159.32,120600000.0
2009-06-10 06:05:00,159.325,159.325,159.31,159.31,30400000.0
2009-06-10 06:06:00,159.315,159.32,159.31,159.315,32000000.0
2009-06-10 06:07:00,159.305,159.305,159.22,159.22,170200000.0
2009-06-10 06:08:00,159.215,159.23,159.21,159.215,141000000.0
2009-06-10 06:09:00,159.215,159.215,159.14,159.16,85000000.0
2009-06-10 06:10:00,159.145,159.16,159.115,159.115,314400000.0
2009-06-10 06:11:00,159.11,159.175,159.11,159.165,177600000.0
2009-06-10 06:12:00,159.165,159.25,159.165,159.22,197800000.0
2009-06-10 06:13:00,159.215,159.215,159.11,159.125,86200000.0
2009-06-10 06:14:00,159.125,159.165,159.12,159.155,86400000.0
2009-06-10 06:15:00,159.155,159.155,159.125,159.125,64200000.0
2009-06-10 06:16:00,159.125,159.14,159.08,159.125,89600000.0
2009-06-10 06:17:00,159.125,159.17,159.1,159.165,205000000.0
2009-06-10 06:18:00,159.165,159.195,159.165,159.175,296800000.0
2009-06-10 06:19:00,159.175,159.175,159.105,159.125,205000000.0
2009-06-10 06:20:00,159.125,159.13,159.095,159.1,255800000.0
2009-06-10 06:21:00,159.1,159.1,159.07,159.07,132600000.0
2009-06-10 06:22:00,159.075,159.075,159.045,159.06,168400000.0
2009-06-10 06:23:00,159.06,159.1,159.055,159.095,131200000.0
2009-06-10 06:24:00,159.105,159.16,159.105,159.155,60400000.0
2009-06-10 06:25:00,159.165,159.165,159.14,159.165,19800000.0
2009-06-10 06:26:00,159.165,159.185,159.16,159.16,46400000.0
2009-06-10 06:27:00,159.16,159.16,159.135,159.155,28800000.0
2009-06-10 06:28:00,159.16,159.195,159.16,159.195,20800000.0
2009-06-10 06:29:00,159.195,159.23,159.195,159.21,93600000.0
2009-06-10 06:30:00,159.21,159.21,159.15,159.175,136600000.0
2009-06-10 06:31:00,159.175,159.225,159.17,159.215,164800000.0
2009-06-10 06:32:00,159.215,159.24,159.21,159.24,14400000.0
2009-06-10 06:33:00,159.245,159.27,159.235,159.255,136600000.0
2009-06-10 06:34:00,159.26,159.28,159.22,159.28,147200000.0
2009-06-10 06:35:00,159.33,159.33,159.235,159.245,76000000.0
2009-06-10 06:36:00,159.245,159.27,159.245,159.27,18200000.0
2009-06-10 06:37:00,159.28,159.305,159.28,159.3,48800000.0
2009-06-10 06:38:00,159.305,159.325,159.3,159.325,46400000.0
2009-06-10 06:39:00,159.31,159.335,159.295,159.32,170200000.0
2009-06-10 06:40:00,159.31,159.335,159.27,159.32,206400000.0
2009-06-10 06:41:00,159.315,159.32,159.27,159.27,49600000.0
2009-06-10 06:42:00,159.275,159.28,159.225,159.26,131200000.0
2009-06-10 06:43:00,159.26,159.275,159.225,159.275,96600000.0
2009-06-10 06:44:00,159.28,159.295,159.265,159.27,102400000.0
2009-06-10 06:45:00,159.275,159.31,159.245,159.28,153800000.0
2009-06-10 06:46:00,159.28,159.295,159.265,159.28,106800000.0
2009-06-10 06:47:00,159.27,159.29,159.255,159.265,54400000.0
2009-06-10 06:48:00,159.26,159.27,159.225,159.255,143800000.0
2009-06-10 06:49:00,159.255,159.255,159.19,159.19,74400000.0
2009-06-10 06:50:00,159.2,159.2,159.185,159.19,124800000.0
2009-06-10 06:51:00,159.19,159.28,159.18,159.28,209200000.0
2009-06-10 06:52:00,159.28,159.28,159.225,159.24,55200000.0
2009-06-10 06:53:00,159.245,159.245,159.18,159.185,76800000.0
2009-06-10 06:54:00,159.185,159.19,159.17,159.18,70400000.0
2009-06-10 06:55:00,159.18,159.19,159.18,159.19,14400000.0
2009-06-10 06:56:00,159.185,159.215,159.185,159.205,36400000.0
2009-06-10 06:57:00,159.205,159.22,159.205,159.22,25600000.0
2009-06-10 06:58:00,159.225,159.315,159.225,159.235,93400000.0
2009-06-10 06:59:00,159.245,159.27,159.24,159.26,107600000.0
2009-06-10 07:00:00,159.26,159.3,159.255,159.255,148800000.0
2009-06-10 07:01:00,159.265,159.275,159.185,159.195,161000000.0
2009-06-10 07:02:00,159.2,159.235,159.2,159.215,43200000.0
2009-06-10 07:03:00,159.215,159.215,159.2,159.2,19200000.0
2009-06-10 07:04:00,159.2,159.215,159.18,159.21,36800000.0
2009-06-10 07:05:00,159.215,159.215,159.14,159.175,167600000.0
2009-06-10 07:06:00,159.17,159.17,159.12,159.13,58800000.0
2009-06-10 07:07:00,159.13,159.135,159.1,159.11,75000000.0
2009-06-10 07:08:00,159.11,159.145,159.11,159.135,60800000.0
2009-06-10 07:09:00,159.125,159.175,159.125,159.145,120600000.0
2009-06-10 07:10:00,159.145,159.195,159.145,159.165,123600000.0
2009-06-10 07:11:00,159.165,159.22,159.165,159.195,121200000.0
2009-06-10 07:12:00,159.19,159.335,159.19,159.335,126800000.0
2009-06-10 07:13:00,159.31,159.31,159.26,159.27,102400000.0
2009-06-10 07:14:00,159.275,159.35,159.275,159.32,83200000.0
2009-06-10 07:15:00,159.32,159.345,159.32,159.345,12800000.0
2009-06-10 07:16:00,159.35,159.385,159.34,159.35,40000000.0
2009-06-10 07:17:00,159.34,159.4,159.335,159.4,126000000.0
2009-06-10 07:18:00,159.41,159.42,159.33,159.355,68000000.0
2009-06-10 07:19:00,159.365,159.37,159.31,159.31,92400000.0
2009-06-10 07:20:00,159.31,159.32,159.31,159.31,26200000.0
2009-06-10 07:21:00,159.315,159.37,159.315,159.36,110200000.0
2009-06-10 07:22:00,159.36,159.45,159.335,159.44,142600000.0
2009-06-10 07:23:00,159.445,159.465,159.39,159.39,94600000.0
2009-06-10 07:24:00,159.38,159.425,159.375,159.415,140800000.0
2009-06-10 07:25:00,159.42,159.465,159.4,159.455,161800000.0
2009-06-10 07:26:00,159.445,159.475,159.445,159.475,64000000.0
2009-06-10 07:27:00,159.48,159.485,159.44,159.44,132800000.0
2009-06-10 07:28:00,159.45,159.495,159.445,159.48,228400000.0
2009-06-10 07:29:00,159.47,159.475,159.365,159.385,123000000.0
2009-06-10 07:30:00,159.38,159.4,159.32,159.395,248400000.0
2009-06-10 07:31:00,159.395,159.47,159.39,159.46,199200000.0
2009-06-10 07:32:00,159.46,159.53,159.46,159.53,216800000.0
2009-06-10 07:33:00,159.485,159.51,159.445,159.445,133600000.0
2009-06-10 07:34:00,159.44,159.44,159.42,159.435,108200000.0
2009-06-10 07:35:00,159.45,159.52,159.44,159.48,149800000.0
2009-06-10 07:36:00,159.495,159.63,159.495,159.63,123800000.0
2009-06-10 07:37:00,159.635,159.77,159.635,159.745,367600000.0
2009-06-10 07:38:00,159.745,159.8,159.725,159.785,506000000.0
2009-06-10 07:39:00,159.8,159.81,159.765,159.8,404800000.0
2009-06-10 07:40:00,159.8,159.8,159.71,159.72,310400000.0
2009-06-10 07:41:00,159.71,159.71,159.595,159.6,345600000.0
2009-06-10 07:42:00,159.6,159.625,159.57,159.625,208800000.0
2009-06-10 07:43:00,159.62,159.62,159.565,159.58,139800000.0
2009-06-10 07:44:00,159.58,159.635,159.58,159.615,63600000.0
2009-06-10 07:45:00,159.615,159.645,159.615,159.645,133600000.0
2009-06-10 07:46:00,159.645,159.69,159.63,159.69,251600000.0
2009-06-10 07:47:00,159.685,159.735,159.685,159.71,197000000.0
2009-06-10 07:48:00,159.72,159.735,159.68,159.72,250400000.0
2009-06-10 07:49:00,159.715,159.83,159.695,159.785,354800000.0
2009-06-10 07:50:00,159.795,159.825,159.76,159.82,127200000.0
2009-06-10 07:51:00,159.82,159.825,159.765,159.775,130000000.0
2009-06-10 07:52:00,159.815,159.855,159.79,159.845,149200000.0
2009-06-10 07:53:00,159.845,159.905,159.82,159.84,257000000.0
2009-06-10 07:54:00,159.85,159.87,159.78,159.78,195600000.0
2009-06-10 07:55:00,159.78,159.785,159.76,159.775,131400000.0
2009-06-10 07:56:00,159.775,159.815,159.775,159.805,98000000.0
2009-06-10 07:57:00,159.82,159.825,159.79,159.79,44800000.0
2009-06-10 07:58:00,159.79,159.815,159.77,159.8,137800000.0
2009-06-10 07:59:00,159.8,159.82,159.78,159.78,257800000.0
2009-06-10 08:00:00,159.78,159.965,159.78,159.965,468600000.0
2009-06-10 08:01:00,159.975,160.02,159.95,159.975,485400000.0
2009-06-10 08:02:00,159.97,159.99,159.96,159.965,309200000.0
2009-06-10 08:03:00,159.96,159.97,159.875,159.905,318100000.0
2009-06-10 08:04:00,159.915,160.01,159.905,159.995,386400000.0
2009-06-10 08:05:00,159.995,160.01,159.955,159.965,294200000.0
2009-06-10 08:06:00,159.98,159.995,159.925,159.94,198400000.0
2009-06-10 08:07:00,159.94,159.94,159.77,159.79,517800000.0
2009-06-10 08:08:00,159.79,159.915,159.79,159.91,430400000.0
2009-06-10 08:09:00,159.91,159.92,159.815,159.815,376400000.0
2009-06-10 08:10:00,159.785,159.855,159.785,159.82,270000000.0
2009-06-10 08:11:00,159.8,159.81,159.785,159.8,49600000.0
2009-06-10 08:12:00,159.81,159.835,159.765,159.82,199200000.0
2009-06-10 08:13:00,159.82,159.855,159.785,159.855,147000000.0
2009-06-10 08:14:00,159.855,159.86,159.77,159.82,374800000.0
2009-06-10 08:15:00,159.835,159.85,159.79,159.8,246600000.0
2009-06-10 08:16:00,159.805,159.82,159.745,159.76,126200000.0
2009-06-10 08:17:00,159.77,159.795,159.75,159.775,187400001.0
2009-06-10 08:18:00,159.785,159.885,159.785,159.875,198000000.0
2009-06-10 08:19:00,159.87,159.89,159.865,159.89,138200000.0
2009-06-10 08:20:00,159.895,159.92,159.825,159.92,240600000.0
2009-06-10 08:21:00,159.915,159.97,159.905,159.95,391200000.0
2009-06-10 08:22:00,159.95,160.045,159.95,160.03,281600000.0
2009-06-10 08:23:00,160.045,160.09,160.025,160.045,195000000.0
2009-06-10 08:24:00,160.035,160.05,160.0,160.005,147000000.0
2009-06-10 08:25:00,160.01,160.04,159.965,160.01,67200000.0
2009-06-10 08:26:00,160.01,160.025,159.97,160.0,219600000.0
2009-06-10 08:27:00,160.01,160.02,159.99,159.99,134600000.0
2009-06-10 08:28:00,160.005,160.01,159.91,159.935,103400000.0
2009-06-10 08:29:00,159.93,159.93,159.82,159.82,231800000.0
2009-06-10 08:30:00,159.82,159.85,159.805,159.82,350000000.0
2009-06-10 08:31:00,159.83,159.87,159.82,159.86,433000001.0
2009-06-10 08:32:00,159.86,160.115,159.855,160.095,386200000.0
2009-06-10 08:33:00,160.085,160.11,160.055,160.095,213000000.0
2009-06-10 08:34:00,160.09,160.135,160.07,160.095,418400000.0
2009-06-10 08:35:00,160.095,160.115,160.06,160.09,580600000.0
2009-06-10 08:36:00,160.095,160.17,160.095,160.17,203800000.0
2009-06-10 08:37:00,160.18,160.22,160.165,160.215,232200000.0
2009-06-10 08:38:00,160.23,160.295,160.23,160.245,281200000.0
2009-06-10 08:39:00,160.25,160.335,160.25,160.315,462800000.0
2009-06-10 08:40:00,160.315,160.355,160.295,160.355,279000000.0
2009-06-10 08:41:00,160.355,160.455,160.345,160.4,415400000.0
2009-06-10 08:42:00,160.4,160.415,160.365,160.365,193400000.0
2009-06-10 08:43:00,160.36,160.37,160.23,160.255,413000000.0
2009-06-10 08:44:00,160.24,160.245,160.16,160.205,377400000.0
2009-06-10 08:45:00,160.205,160.235,160.15,160.21,532800000.0
2009-06-10 08:46:00,160.2,160.2,160.145,160.195,467000001.0
2009-06-10 08:47:00,160.195,160.205,160.16,160.18,244000000.0
2009-06-10 08:48:00,160.18,160.25,160.18,160.25,391400000.0
2009-06-10 08:49:00,160.25,160.26,160.2,160.23,406000000.0
2009-06-10 08:50:00,160.23,160.25,160.18,160.2,286200000.0
2009-06-10 08:51:00,160.19,160.205,160.13,160.165,261800000.0
2009-06-10 08:52:00,160.16,160.3,160.15,160.3,219200000.0
2009-06-10 08:53:00,160.29,160.32,160.24,160.255,252600000.0
2009-06-10 08:54:00,160.255,160.255,160.155,160.155,186600000.0
2009-06-10 08:55:00,160.155,160.25,160.13,160.225,318200000.0
2009-06-10 08:56:00,160.22,160.22,159.985,159.995,466800001.0
2009-06-10 08:57:00,160.01,160.075,159.86,159.875,453600000.0
2009-06-10 08:58:00,159.865,159.92,159.8,159.89,448800000.0
2009-06-10 08:59:00,159.89,159.98,159.885,159.91,224200000.0
2009-06-10 09:00:00,159.905,159.97,159.86,159.925,177200000.0
2009-06-10 09:01:00,159.935,159.95,159.89,159.895,159000000.0
2009-06-10 09:02:00,159.895,159.91,159.8,159.805,331200000.0
2009-06-10 09:03:00,159.815,159.905,159.815,159.9,271800000.0
2009-06-10 09:04:00,159.905,159.925,159.805,159.81,190200000.0
2009-06-10 09:05:00,159.795,159.81,159.705,159.765,208200001.0
2009-06-10 09:06:00,159.78,159.855,159.775,159.835,134200000.0
2009-06-10 09:07:00,159.815,159.87,159.805,159.85,210000000.0
2009-06-10 09:08:00,159.855,159.875,159.78,159.785,123800000.0
2009-06-10 09:09:00,159.785,159.81,159.73,159.775,183400000.0
2009-06-10 09:10:00,159.775,159.825,159.68,159.815,499600000.0
2009-06-10 09:11:00,159.815,159.915,159.79,159.915,361000000.0
2009-06-10 09:12:00,159.915,159.975,159.86,159.96,222200000.0
2009-06-10 09:13:00,159.945,160.03,159.94,159.945,280000000.0
2009-06-10 09:14:00,159.93,159.95,159.895,159.895,351400000.0
2009-06-10 09:15:00,159.895,159.915,159.855,159.88,443400000.0
2009-06-10 09:16:00,159.87,159.915,159.87,159.88,314200000.0
2009-06-10 09:17:00,159.89,159.905,159.86,159.865,335999999.0
2009-06-10 09:18:00,159.865,159.875,159.845,159.875,277399998.0
2009-06-10 09:19:00,159.875,159.91,159.85,159.86,474400000.0
2009-06-10 09:20:00,159.865,159.915,159.86,159.91,260600000.0
2009-06-10 09:21:00,159.915,159.92,159.84,159.84,299600000.0
2009-06-10 09:22:00,159.84,159.85,159.78,159.795,280600000.0
2009-06-10 09:23:00,159.775,159.775,159.695,159.75,393400000.0
2009-06-10 09:24:00,159.74,159.74,159.7,159.71,192200000.0
2009-06-10 09:25:00,159.705,159.755,159.61,159.615,367400000.0
2009-06-10 09:26:00,159.615,159.635,159.59,159.625,511200000.0
2009-06-10 09:27:00,159.625,159.69,159.625,159.68,485200000.0
2009-06-10 09:28:00,159.68,159.69,159.64,159.65,267600000.0
2009-06-10 09:29:00,159.65,159.7,159.615,159.685,245200000.0
2009-06-10 09:30:00,159.68,159.74,159.675,159.74,323000000.0
2009-06-10 09:31:00,159.74,159.74,159.68,159.69,374200000.0
2009-06-10 09:32:00,159.685,159.76,159.675,159.755,332800000.0
2009-06-10 09:33:00,159.75,159.77,159.735,159.745,199200000.0
2009-06-10 09:34:00,159.75,159.77,159.73,159.735,200200000.0
2009-06-10 09:35:00,159.745,159.78,159.745,159.775,207200000.0
2009-06-10 09:36:00,159.77,159.805,159.76,159.805,251800000.0
2009-06-10 09:37:00,159.8,159.875,159.8,159.865,494800000.0
2009-06-10 09:38:00,159.865,159.935,159.865,159.925,365400000.0
2009-06-10 09:39:00,159.925,159.94,159.825,159.84,489200000.0
2009-06-10 09:40:00,159.84,159.865,159.815,159.835,402200000.0
2009-06-10 09:41:00,159.835,159.865,159.825,159.865,205400000.0
2009-06-10 09:42:00,159.87,159.87,159.81,159.81,143400000.0
2009-06-10 09:43:00,159.805,159.81,159.74,159.74,375800000.0
2009-06-10 09:44:00,159.735,159.88,159.735,159.865,398000000.0
2009-06-10 09:45:00,159.87,159.995,159.855,159.985,454600000.0
2009-06-10 09:46:00,159.985,160.03,159.96,159.97,370000000.0
2009-06-10 09:47:00,159.97,160.065,159.935,160.015,530800000.0
2009-06-10 09:48:00,160.02,160.065,159.995,160.03,465200000.0
2009-06-10 09:49:00,160.03,160.105,160.02,160.06,523200000.0
2009-06-10 09:50:00,160.06,160.16,160.055,160.125,351600000.0
2009-06-10 09:51:00,160.125,160.21,160.085,160.115,434400000.0
2009-06-10 09:52:00,160.08,160.095,160.01,160.055,371600000.0
2009-06-10 09:53:00,160.045,160.1,160.045,160.08,294000000.0
2009-06-10 09:54:00,160.08,160.205,160.075,160.18,379800000.0
2009-06-10 09:55:00,160.185,160.235,160.17,160.17,471000000.0
2009-06-10 09:56:00,160.17,160.235,160.14,160.2,371600000.0
2009-06-10 09:57:00,160.2,160.255,160.2,160.235,259200000.0
2009-06-10 09:58:00,160.245,160.33,160.235,160.315,429600000.0
2009-06-10 09:59:00,160.305,160.345,160.225,160.24,446600000.0
2009-06-10 10:00:00,160.24,160.26,160.185,160.23,343800000.0
2009-06-10 10:01:00,160.225,160.265,160.2,160.25,179200000.0
2009-06-10 10:02:00,160.25,160.36,160.25,160.345,422000000.0
2009-06-10 10:03:00,160.34,160.38,160.32,160.325,398600000.0
2009-06-10 10:04:00,160.32,160.345,160.27,160.34,440200000.0
2009-06-10 10:05:00,160.335,160.37,160.32,160.325,396000000.0
2009-06-10 10:06:00,160.325,160.325,160.26,160.295,550800000.0
2009-06-10 10:07:00,160.29,160.325,160.265,160.32,322200000.0
2009-06-10 10:08:00,160.325,160.33,160.275,160.33,341800000.0
2009-06-10 10:09:00,160.33,160.41,160.305,160.41,202600000.0
2009-06-10 10:10:00,160.38,160.465,160.345,160.4,415600000.0
2009-06-10 10:11:00,160.405,160.41,160.32,160.325,325400000.0
2009-06-10 10:12:00,160.32,160.34,160.29,160.31,429600000.0
2009-06-10 10:13:00,160.31,160.375,160.31,160.32,252200000.0
2009-06-10 10:14:00,160.32,160.335,160.305,160.305,295400000.0
2009-06-10 10:15:00,160.31,160.355,160.295,160.345,401400000.0
2009-06-10 10:16:00,160.34,160.38,160.335,160.37,189400000.0
2009-06-10 10:17:00,160.37,160.37,160.335,160.35,204200000.0
2009-06-10 10:18:00,160.355,160.395,160.335,160.395,235200000.0
2009-06-10 10:19:00,160.375,160.405,160.28,160.28,526600000.0
2009-06-10 10:20:00,160.285,160.285,160.21,160.23,450000000.0
2009-06-10 10:21:00,160.24,160.265,160.21,160.255,469000000.0
2009-06-10 10:22:00,160.245,160.245,160.065,160.065,624800000.0
2009-06-10 10:23:00,160.07,160.145,160.06,160.125,400600000.0
2009-06-10 10:24:00,160.125,160.165,160.12,160.155,465600000.0
2009-06-10 10:25:00,160.155,160.19,160.07,160.085,419800000.0
2009-06-10 10:26:00,160.085,160.105,160.03,160.045,351000000.0
2009-06-10 10:27:00,160.045,160.055,159.935,159.985,227600000.0
2009-06-10 10:28:00,159.99,160.08,159.99,160.05,329000000.0
2009-06-10 10:29:00,160.06,160.145,160.04,160.075,372600000.0
2009-06-10 10:30:00,160.07,160.22,160.065,160.1,357400000.0
2009-06-10 10:31:00,160.105,160.12,160.03,160.05,271600000.0
2009-06-10 10:32:00,160.05,160.055,159.815,159.84,450400000.0
2009-06-10 10:33:00,159.835,159.89,159.78,159.875,412200000.0
2009-06-10 10:34:00,159.89,159.955,159.87,159.955,418000000.0
2009-06-10 10:35:00,159.95,159.975,159.91,159.975,173600000.0
2009-06-10 10:36:00,159.975,160.035,159.885,159.9,278200000.0
2009-06-10 10:37:00,159.9,159.965,159.895,159.965,372000000.0
2009-06-10 10:38:00,159.97,160.035,159.925,159.945,541400000.0
2009-06-10 10:39:00,159.945,160.015,159.945,160.01,441600000.0
2009-06-10 10:40:00,160.01,160.01,159.96,159.98,245000000.0
2009-06-10 10:41:00,159.985,160.045,159.98,160.045,191000000.0
2009-06-10 10:42:00,160.035,160.2,160.035,160.165,345600000.0
2009-06-10 10:43:00,160.15,160.26,160.125,160.245,472199999.0
2009-06-10 10:44:00,160.25,160.36,160.245,160.33,333400000.0
2009-06-10 10:45:00,160.33,160.415,160.33,160.395,475900000.0
2009-06-10 10:46:00,160.39,160.415,160.34,160.36,463200000.0
2009-06-10 10:47:00,160.355,160.365,160.325,160.365,289800000.0
2009-06-10 10:48:00,160.365,160.365,160.275,160.275,428400000.0
2009-06-10 10:49:00,160.275,160.29,160.25,160.265,358400000.0
2009-06-10 10:50:00,160.265,160.275,160.125,160.17,519600000.0
2009-06-10 10:51:00,160.17,160.33,160.17,160.265,373200000.0
2009-06-10 10:52:00,160.26,160.28,160.225,160.245,307200000.0
2009-06-10 10:53:00,160.24,160.265,160.22,160.25,369200000.0
2009-06-10 10:54:00,160.25,160.295,160.205,160.225,516000000.0
2009-06-10 10:55:00,160.22,160.23,160.155,160.205,560000000.0
2009-06-10 10:56:00,160.205,160.26,160.2,160.235,239600000.0
2009-06-10 10:57:00,160.23,160.245,160.17,160.17,192400000.0
2009-06-10 10:58:00,160.165,160.255,160.155,160.215,313600000.0
2009-06-10 10:59:00,160.23,160.38,160.23,160.365,359000000.0
2009-06-10 11:00:00,160.365,160.38,160.315,160.345,283000000.0
2009-06-10 11:01:00,160.345,160.475,160.305,160.43,411200000.0
2009-06-10 11:02:00,160.43,160.45,160.37,160.45,544000000.0
2009-06-10 11:03:00,160.44,160.53,160.43,160.51,276400000.0
2009-06-10 11:04:00,160.51,160.525,160.49,160.495,516000000.0
2009-06-10 11:05:00,160.5,160.705,160.495,160.685,523800000.0
2009-06-10 11:06:00,160.685,160.725,160.645,160.72,506200000.0
2009-06-10 11:07:00,160.75,160.78,160.665,160.67,567000000.0
2009-06-10 11:08:00,160.68,160.69,160.57,160.635,586100001.0
2009-06-10 11:09:00,160.63,160.63,160.51,160.58,610599999.0
2009-06-10 11:10:00,160.575,160.6,160.49,160.58,574200000.0
2009-06-10 11:11:00,160.585,160.605,160.53,160.56,408800001.0
2009-06-10 11:12:00,160.56,160.575,160.5,160.51,566400000.0
2009-06-10 11:13:00,160.51,160.595,160.46,160.53,578800000.0
2009-06-10 11:14:00,160.53,160.53,160.455,160.51,408000000.0
2009-06-10 11:15:00,160.51,160.525,160.39,160.475,539800000.0
2009-06-10 11:16:00,160.475,160.475,160.335,160.345,571600000.0
2009-06-10 11:17:00,160.35,160.435,160.345,160.355,571200001.0
2009-06-10 11:18:00,160.345,160.47,160.335,160.47,644400000.0
2009-06-10 11:19:00,160.485,160.485,160.37,160.375,450200000.0
2009-06-10 11:20:00,160.38,160.385,160.345,160.35,365200000.0
2009-06-10 11:21:00,160.35,160.39,160.35,160.365,331599999.0
2009-06-10 11:22:00,160.37,160.405,160.35,160.4,348999999.0
2009-06-10 11:23:00,160.405,160.445,160.37,160.375,338000000.0
2009-06-10 11:24:00,160.365,160.495,160.36,160.435,205800000.0
2009-06-10 11:25:00,160.43,160.45,160.415,160.45,208400000.0
2009-06-10 11:26:00,160.45,160.475,160.3,160.32,617200000.0
2009-06-10 11:27:00,160.32,160.32,160.09,160.095,657400000.0
2009-06-10 11:28:00,160.095,160.11,159.965,160.1,309800000.0
2009-06-10 11:29:00,160.105,160.285,160.095,160.225,703600000.0
2009-06-10 11:30:00,160.22,160.255,160.16,160.25,457200000.0
2009-06-10 11:31:00,160.265,160.295,160.22,160.275,354000000.0
2009-06-10 11:32:00,160.27,160.27,160.205,160.245,355800001.0
2009-06-10 11:33:00,160.235,160.25,160.165,160.17,320400000.0
2009-06-10 11:34:00,160.175,160.27,160.175,160.21,341200000.0
2009-06-10 11:35:00,160.21,160.315,160.2,160.305,351800000.0
2009-06-10 11:36:00,160.32,160.35,160.17,160.185,343600000.0
2009-06-10 11:37:00,160.19,160.295,160.19,160.275,201000000.0
2009-06-10 11:38:00,160.275,160.285,160.17,160.175,390200000.0
2009-06-10 11:39:00,160.175,160.2,160.11,160.125,527400000.0
2009-06-10 11:40:00,160.125,160.205,160.115,160.18,331800000.0
2009-06-10 11:41:00,160.175,160.265,160.145,160.24,471400000.0
2009-06-10 11:42:00,160.235,160.255,160.135,160.15,428600000.0
2009-06-10 11:43:00,160.15,160.195,160.11,160.165,771999999.0
2009-06-10 11:44:00,160.175,160.195,160.15,160.16,272600000.0
2009-06-10 11:45:00,160.16,160.195,160.145,160.16,363000000.0
2009-06-10 11:46:00,160.16,160.175,160.095,160.1,240800000.0
2009-06-10 11:47:00,160.095,160.1,160.06,160.08,484600000.0
2009-06-10 11:48:00,160.075,160.08,160.015,160.04,471400000.0
2009-06-10 11:49:00,160.05,160.13,160.045,160.075,425200000.0
2009-06-10 11:50:00,160.09,160.24,160.07,160.22,418800000.0
2009-06-10 11:51:00,160.215,160.225,160.035,160.06,389600000.0
2009-06-10 11:52:00,160.045,160.08,159.965,160.0,261200000.0
2009-06-10 11:53:00,160.0,160.12,159.95,160.085,282200000.0
2009-06-10 11:54:00,160.085,160.11,160.0,160.02,489800000.0
2009-06-10 11:55:00,160.02,160.04,159.965,159.99,352000000.0
2009-06-10 11:56:00,159.98,160.01,159.935,160.01,398400000.0
2009-06-10 11:57:00,160.0,160.01,159.835,159.835,500600000.0
2009-06-10 11:58:00,159.845,159.955,159.795,159.935,246000000.0
2009-06-10 11:59:00,159.935,159.94,159.895,159.94,238200000.0
2009-06-10 12:00:00,159.945,160.015,159.885,160.015,374000000.0
2009-06-10 12:01:00,160.015,160.03,159.975,160.015,433600000.0
2009-06-10 12:02:00,160.015,160.025,159.93,160.015,623600000.0
2009-06-10 12:03:00,160.015,160.025,159.995,160.025,216200000.0
2009-06-10 12:04:00,160.025,160.15,160.015,160.13,459600000.0
2009-06-10 12:05:00,160.135,160.21,160.12,160.21,305800000.0
2009-06-10 12:06:00,160.205,160.3,160.205,160.245,394999999.0
2009-06-10 12:07:00,160.255,160.255,160.15,160.185,498800000.0
2009-06-10 12:08:00,160.19,160.21,160.15,160.16,501600000.0
2009-06-10 12:09:00,160.155,160.155,160.07,160.09,736400000.0
2009-06-10 12:10:00,160.085,160.21,160.03,160.15,614600001.0
2009-06-10 12:11:00,160.15,160.27,160.12,160.27,497200000.0
2009-06-10 12:12:00,160.275,160.34,160.235,160.285,449200000.0
2009-06-10 12:13:00,160.295,160.295,160.21,160.215,292400000.0
2009-06-10 12:14:00,160.215,160.215,160.165,160.175,201600000.0
2009-06-10 12:15:00,160.16,160.165,160.1,160.12,259800000.0
2009-06-10 12:16:00,160.13,160.165,160.04,160.06,358800000.0
2009-06-10 12:17:00,160.06,160.11,159.995,160.075,365800000.0
2009-06-10 12:18:00,160.07,160.215,160.065,160.165,229400000.0
2009-06-10 12:19:00,160.17,160.25,160.155,160.165,398000000.0
2009-06-10 12:20:00,160.165,160.19,160.09,160.125,607800000.0
2009-06-10 12:21:00,160.125,160.205,160.125,160.195,285400000.0
2009-06-10 12:22:00,160.2,160.225,160.18,160.215,343800000.0
2009-06-10 12:23:00,160.215,160.28,160.19,160.275,233200000.0
2009-06-10 12:24:00,160.275,160.285,160.26,160.285,164000000.0
2009-06-10 12:25:00,160.285,160.305,160.275,160.275,218400000.0
2009-06-10 12:26:00,160.275,160.295,160.215,160.25,398400000.0
2009-06-10 12:27:00,160.25,160.29,160.22,160.225,333800000.0
2009-06-10 12:28:00,160.225,160.255,160.18,160.18,204200000.0
2009-06-10 12:29:00,160.195,160.255,160.175,160.225,417000000.0
2009-06-10 12:30:00,160.22,160.265,160.19,160.24,303800000.0
2009-06-10 12:31:00,160.24,160.375,160.21,160.365,244000000.0
2009-06-10 12:32:00,160.37,160.37,160.295,160.295,270000000.0
2009-06-10 12:33:00,160.295,160.345,160.275,160.325,455800000.0
2009-06-10 12:34:00,160.325,160.38,160.305,160.345,390400000.0
2009-06-10 12:35:00,160.345,160.39,160.335,160.385,375200000.0
2009-06-10 12:36:00,160.38,160.455,160.375,160.415,339800000.0
2009-06-10 12:37:00,160.41,160.41,160.305,160.385,498200000.0
2009-06-10 12:38:00,160.42,160.51,160.42,160.465,472200000.0
2009-06-10 12:39:00,160.465,160.565,160.465,160.51,416800000.0
2009-06-10 12:40:00,160.5,160.5,160.475,160.49,321200000.0
2009-06-10 12:41:00,160.495,160.545,160.49,160.53,400200000.0
2009-06-10 12:42:00,160.53,160.55,160.47,160.475,614200000.0
2009-06-10 12:43:00,160.48,160.48,160.38,160.39,207399999.0
2009-06-10 12:44:00,160.39,160.39,160.28,160.28,465599999.0
2009-06-10 12:45:00,160.285,160.365,160.28,160.36,301200000.0
2009-06-10 12:46:00,160.355,160.425,160.355,160.4,344800000.0
2009-06-10 12:47:00,160.43,160.52,160.38,160.52,328200000.0
2009-06-10 12:48:00,160.515,160.53,160.435,160.505,274000000.0
2009-06-10 12:49:00,160.51,160.555,160.48,160.535,259600000.0
2009-06-10 12:50:00,160.52,160.525,160.42,160.425,286000000.0
2009-06-10 12:51:00,160.42,160.47,160.385,160.415,405200000.0
2009-06-10 12:52:00,160.405,160.47,160.39,160.44,336400000.0
2009-06-10 12:53:00,160.435,160.455,160.4,160.44,291800000.0
2009-06-10 12:54:00,160.44,160.44,160.41,160.42,288800000.0
2009-06-10 12:55:00,160.425,160.445,160.375,160.39,371600000.0
2009-06-10 12:56:00,160.39,160.4,160.39,160.395,273000000.0
2009-06-10 12:57:00,160.395,160.44,160.39,160.44,311400000.0
2009-06-10 12:58:00,160.44,160.47,160.435,160.435,207400000.0
2009-06-10 12:59:00,160.45,160.455,160.33,160.34,444200000.0
2009-06-10 13:00:00,160.335,160.415,160.32,160.37,482200001.0
2009-06-10 13:01:00,160.37,160.49,160.28,160.385,503200000.0
2009-06-10 13:02:00,160.385,160.505,160.34,160.48,462200000.0
2009-06-10 13:03:00,160.49,160.49,160.415,160.44,416800000.0
2009-06-10 13:04:00,160.435,160.465,160.405,160.43,451400000.0
2009-06-10 13:05:00,160.455,160.495,160.44,160.49,201200000.0
2009-06-10 13:06:00,160.48,160.485,160.415,160.45,380600000.0
2009-06-10 13:07:00,160.45,160.495,160.4,160.495,358200000.0
2009-06-10 13:08:00,160.51,160.51,160.415,160.42,289400000.0
2009-06-10 13:09:00,160.42,160.515,160.42,160.51,377400000.0
2009-06-10 13:10:00,160.505,160.6,160.495,160.565,275400000.0
2009-06-10 13:11:00,160.57,160.625,160.54,160.61,344000000.0
2009-06-10 13:12:00,160.61,160.71,160.61,160.7,410200000.0
2009-06-10 13:13:00,160.705,160.74,160.67,160.68,392200000.0
2009-06-10 13:14:00,160.685,160.76,160.675,160.76,357400000.0
2009-06-10 13:15:00,160.76,160.77,160.725,160.755,496200000.0
2009-06-10 13:16:00,160.755,160.79,160.73,160.765,510200000.0
2009-06-10 13:17:00,160.765,160.885,160.765,160.86,359800000.0
2009-06-10 13:18:00,160.87,160.885,160.845,160.86,480200001.0
2009-06-10 13:19:00,160.86,160.905,160.845,160.865,533000000.0
2009-06-10 13:20:00,160.88,160.955,160.875,160.89,392800000.0
2009-06-10 13:21:00,160.89,160.97,160.88,160.94,286800000.0
2009-06-10 13:22:00,160.945,160.96,160.845,160.9,670400001.0
2009-06-10 13:23:00,160.905,161.115,160.87,161.045,395300000.0
2009-06-10 13:24:00,161.045,161.125,161.01,161.06,465600000.0
2009-06-10 13:25:00,161.055,161.225,161.055,161.085,352200000.0
2009-06-10 13:26:00,161.09,161.1,161.01,161.06,521000000.0
2009-06-10 13:27:00,161.055,161.2,161.04,161.17,438800000.0
2009-06-10 13:28:00,161.17,161.215,161.095,161.115,377200000.0
2009-06-10 13:29:00,161.11,161.295,161.09,161.29,502400000.0
2009-06-10 13:30:00,161.29,161.3,161.11,161.14,483400000.0
2009-06-10 13:31:00,161.155,161.185,161.115,161.14,436200000.0
2009-06-10 13:32:00,161.14,161.145,160.985,161.01,394200000.0
2009-06-10 13:33:00,161.01,161.045,160.965,160.975,456200000.0
2009-06-10 13:34:00,160.975,161.05,160.975,161.01,356800000.0
2009-06-10 13:35:00,161.015,161.015,160.915,160.93,340800000.0
2009-06-10 13:36:00,160.925,161.01,160.915,160.995,215600000.0
2009-06-10 13:37:00,160.99,161.095,160.965,161.01,339800000.0
2009-06-10 13:38:00,161.015,161.095,161.005,161.08,306200000.0
2009-06-10 13:39:00,161.075,161.105,161.01,161.025,278800000.0
2009-06-10 13:40:00,161.025,161.06,160.97,161.05,324200000.0
2009-06-10 13:41:00,161.06,161.06,161.005,161.01,291000000.0
2009-06-10 13:42:00,161.005,161.005,160.93,160.98,293200000.0
2009-06-10 13:43:00,160.98,161.02,160.93,160.94,385200000.0
2009-06-10 13:44:00,160.93,160.985,160.905,160.935,241800000.0
2009-06-10 13:45:00,160.935,161.09,160.93,161.03,403000000.0
2009-06-10 13:46:00,161.03,161.03,160.9,160.95,352700000.0
2009-06-10 13:47:00,160.94,161.0,160.915,160.915,452800000.0
2009-06-10 13:48:00,160.915,161.055,160.915,161.02,307800000.0
2009-06-10 13:49:00,161.02,161.02,160.915,160.915,540400000.0
2009-06-10 13:50:00,160.915,160.97,160.91,160.97,375800000.0
2009-06-10 13:51:00,160.97,161.045,160.955,161.025,365000000.0
2009-06-10 13:52:00,161.025,161.025,160.935,160.94,401400000.0
2009-06-10 13:53:00,160.94,160.955,160.9,160.925,275600000.0
2009-06-10 13:54:00,160.92,161.0,160.905,160.975,408200000.0
2009-06-10 13:55:00,160.97,161.045,160.96,160.97,306000000.0
2009-06-10 13:56:00,160.955,161.0,160.905,160.92,476600000.0
2009-06-10 13:57:00,160.92,160.95,160.895,160.935,169000000.0
2009-06-10 13:58:00,160.93,160.975,160.89,160.9,350000000.0
2009-06-10 13:59:00,160.9,160.975,160.865,160.865,323000000.0
2009-06-10 14:00:00,160.86,160.93,160.82,160.855,380800000.0
2009-06-10 14:01:00,160.855,160.95,160.855,160.9,314400000.0
2009-06-10 14:02:00,160.875,160.925,160.825,160.88,222800000.0
2009-06-10 14:03:00,160.88,160.955,160.845,160.92,455400000.0
2009-06-10 14:04:00,160.92,160.965,160.855,160.925,328600000.0
2009-06-10 14:05:00,160.925,160.94,160.88,160.895,360400000.0
2009-06-10 14:06:00,160.895,160.935,160.82,160.86,327600000.0
2009-06-10 14:07:00,160.86,160.93,160.86,160.885,328000000.0
2009-06-10 14:08:00,160.885,160.905,160.805,160.815,321400000.0
2009-06-10 14:09:00,160.82,160.875,160.785,160.855,258600000.0
2009-06-10 14:10:00,160.855,160.89,160.795,160.83,386800000.0
2009-06-10 14:11:00,160.825,160.83,160.725,160.77,379400000.0
2009-06-10 14:12:00,160.77,160.845,160.76,160.765,329400000.0
2009-06-10 14:13:00,160.765,160.835,160.735,160.765,287000000.0
2009-06-10 14:14:00,160.775,160.825,160.775,160.805,357800000.0
2009-06-10 14:15:00,160.805,160.82,160.695,160.695,464400000.0
2009-06-10 14:16:00,160.7,160.7,160.605,160.645,349000000.0
2009-06-10 14:17:00,160.64,160.665,160.615,160.63,320400000.0
2009-06-10 14:18:00,160.625,160.635,160.585,160.625,399600000.0
2009-06-10 14:19:00,160.62,160.63,160.52,160.615,578799999.0
2009-06-10 14:20:00,160.615,160.645,160.51,160.535,460400000.0
2009-06-10 14:21:00,160.54,160.61,160.5,160.6,386400000.0
2009-06-10 14:22:00,160.6,160.695,160.565,160.695,317200000.0
2009-06-10 14:23:00,160.67,160.73,160.67,160.705,407200000.0
2009-06-10 14:24:00,160.705,160.73,160.7,160.7,298200000.0
2009-06-10 14:25:00,160.695,160.7,160.655,160.67,262000000.0
2009-06-10 14:26:00,160.67,160.705,160.635,160.635,403000001.0
2009-06-10 14:27:00,160.62,160.645,160.61,160.62,426200002.0
2009-06-10 14:28:00,160.62,160.69,160.605,160.62,308000000.0
2009-06-10 14:29:00,160.61,160.66,160.57,160.585,148200000.0
2009-06-10 14:30:00,160.56,160.66,160.56,160.61,150400000.0
2009-06-10 14:31:00,160.625,160.68,160.57,160.605,358000000.0
2009-06-10 14:32:00,160.605,160.615,160.535,160.54,535600000.0
2009-06-10 14:33:00,160.54,160.54,160.485,160.49,315600000.0
2009-06-10 14:34:00,160.49,160.49,160.33,160.33,495000001.0
2009-06-10 14:35:00,160.33,160.385,160.305,160.305,427600000.0
2009-06-10 14:36:00,160.305,160.33,160.215,160.27,507200000.0
2009-06-10 14:37:00,160.26,160.315,160.255,160.265,350200000.0
2009-06-10 14:38:00,160.265,160.275,160.16,160.18,303000000.0
2009-06-10 14:39:00,160.185,160.315,160.175,160.29,314600000.0
2009-06-10 14:40:00,160.29,160.325,160.26,160.285,395200000.0
2009-06-10 14:41:00,160.29,160.33,160.255,160.32,288800000.0
2009-06-10 14:42:00,160.315,160.44,160.305,160.395,304400000.0
2009-06-10 14:43:00,160.395,160.425,160.365,160.395,247400000.0
2009-06-10 14:44:00,160.395,160.42,160.365,160.38,456600000.0
2009-06-10 14:45:00,160.385,160.395,160.33,160.35,234800000.0
2009-06-10 14:46:00,160.35,160.415,160.335,160.385,327000000.0
2009-06-10 14:47:00,160.39,160.465,160.385,160.445,301200000.0
2009-06-10 14:48:00,160.445,160.515,160.435,160.51,335400000.0
2009-06-10 14:49:00,160.51,160.595,160.505,160.515,332200000.0
2009-06-10 14:50:00,160.52,160.58,160.5,160.58,259600000.0
2009-06-10 14:51:00,160.58,160.595,160.55,160.555,295600000.0
2009-06-10 14:52:00,160.555,160.585,160.53,160.56,535000000.0
2009-06-10 14:53:00,160.56,160.56,160.52,160.52,358600000.0
2009-06-10 14:54:00,160.53,160.53,160.435,160.455,212200000.0
2009-06-10 14:55:00,160.45,160.5,160.44,160.485,366000000.0
2009-06-10 14:56:00,160.49,160.49,160.41,160.425,307600000.0
2009-06-10 14:57:00,160.425,160.5,160.425,160.48,374600000.0
2009-06-10 14:58:00,160.485,160.54,160.47,160.49,440200000.0
2009-06-10 14:59:00,160.475,160.485,160.39,160.485,373200000.0
2009-06-10 15:00:00,160.46,160.555,160.46,160.49,367400000.0
2009-06-10 15:01:00,160.5,160.585,160.49,160.52,444600000.0
2009-06-10 15:02:00,160.52,160.545,160.46,160.475,372000000.0
2009-06-10 15:03:00,160.48,160.64,160.465,160.64,475500000.0
2009-06-10 15:04:00,160.635,160.695,160.62,160.695,300400000.0
2009-06-10 15:05:00,160.7,160.76,160.685,160.76,335000000.0
2009-06-10 15:06:00,160.76,160.855,160.73,160.755,399600000.0
2009-06-10 15:07:00,160.755,160.765,160.73,160.745,212800000.0
2009-06-10 15:08:00,160.74,160.76,160.625,160.735,317600000.0
2009-06-10 15:09:00,160.735,160.8,160.715,160.77,346000000.0
2009-06-10 15:10:00,160.775,160.785,160.68,160.7,355000000.0
2009-06-10 15:11:00,160.7,160.765,160.635,160.7,354600000.0
2009-06-10 15:12:00,160.715,160.855,160.715,160.8,280600000.0
2009-06-10 15:13:00,160.805,160.83,160.775,160.825,310000000.0
2009-06-10 15:14:00,160.84,160.84,160.75,160.775,289000000.0
2009-06-10 15:15:00,160.775,160.81,160.735,160.735,346400000.0
2009-06-10 15:16:00,160.735,160.83,160.71,160.805,251800000.0
2009-06-10 15:17:00,160.805,160.86,160.765,160.86,286400000.0
2009-06-10 15:18:00,160.87,160.87,160.785,160.795,335600000.0
2009-06-10 15:19:00,160.81,160.815,160.695,160.74,365800000.0
2009-06-10 15:20:00,160.75,160.755,160.705,160.72,269400000.0
2009-06-10 15:21:00,160.735,160.745,160.7,160.715,378400000.0
2009-06-10 15:22:00,160.715,160.72,160.67,160.68,269200000.0
2009-06-10 15:23:00,160.68,160.69,160.645,160.665,348600000.0
2009-06-10 15:24:00,160.665,160.695,160.615,160.64,306000000.0
2009-06-10 15:25:00,160.635,160.655,160.605,160.605,291000000.0
2009-06-10 15:26:00,160.585,160.62,160.545,160.585,360800000.0
2009-06-10 15:27:00,160.575,160.64,160.575,160.63,322400000.0
2009-06-10 15:28:00,160.65,160.66,160.565,160.565,330200000.0
2009-06-10 15:29:00,160.565,160.585,160.49,160.5,451800000.0
2009-06-10 15:30:00,160.5,160.585,160.495,160.52,465600000.0
2009-06-10 15:31:00,160.52,160.56,160.43,160.485,478600000.0
2009-06-10 15:32:00,160.485,160.57,160.48,160.545,418800000.0
2009-06-10 15:33:00,160.54,160.57,160.5,160.525,344000000.0
2009-06-10 15:34:00,160.525,160.53,160.445,160.45,328400000.0
2009-06-10 15:35:00,160.45,160.45,160.31,160.335,498400000.0
2009-06-10 15:36:00,160.33,160.46,160.315,160.44,320200000.0
2009-06-10 15:37:00,160.45,160.54,160.45,160.525,519400000.0
2009-06-10 15:38:00,160.525,160.56,160.47,160.56,496000000.0
2009-06-10 15:39:00,160.56,160.57,160.48,160.51,448700000.0
2009-06-10 15:40:00,160.52,160.55,160.465,160.55,373800000.0
2009-06-10 15:41:00,160.55,160.555,160.41,160.435,380200000.0
2009-06-10 15:42:00,160.425,160.485,160.39,160.4,500000000.0
2009-06-10 15:43:00,160.4,160.485,160.39,160.43,357600000.0
2009-06-10 15:44:00,160.445,160.46,160.4,160.43,322400000.0
2009-06-10 15:45:00,160.43,160.435,160.335,160.36,309600000.0
2009-06-10 15:46:00,160.35,160.495,160.35,160.435,379400000.0
2009-06-10 15:47:00,160.435,160.475,160.36,160.39,446000000.0
2009-06-10 15:48:00,160.395,160.42,160.36,160.375,375800000.0
2009-06-10 15:49:00,160.375,160.435,160.315,160.335,293400000.0
2009-06-10 15:50:00,160.345,160.36,160.32,160.355,328200000.0
2009-06-10 15:51:00,160.355,160.4,160.32,160.36,395200000.0
2009-06-10 15:52:00,160.375,160.38,160.32,160.35,416400000.0
2009-06-10 15:53:00,160.35,160.35,160.19,160.235,545000000.0
2009-06-10 15:54:00,160.235,160.27,160.175,160.26,474400000.0
2009-06-10 15:55:00,160.26,160.285,160.235,160.28,519400000.0
2009-06-10 15:56:00,160.275,160.375,160.25,160.36,446200000.0
2009-06-10 15:57:00,160.365,160.475,160.365,160.435,417800000.0
2009-06-10 15:58:00,160.435,160.555,160.435,160.515,426600000.0
2009-06-10 15:59:00,160.525,160.68,160.51,160.68,414000000.0
2009-06-10 16:00:00,160.68,160.78,160.67,160.705,500800000.0
2009-06-10 16:01:00,160.7,160.985,160.685,160.87,490300000.0
2009-06-10 16:02:00,160.87,160.915,160.815,160.815,375000000.0
2009-06-10 16:03:00,160.81,160.83,160.685,160.69,442000000.0
2009-06-10 16:04:00,160.69,160.775,160.61,160.635,453600000.0
2009-06-10 16:05:00,160.635,160.69,160.58,160.62,473200000.0
2009-06-10 16:06:00,160.62,160.64,160.57,160.57,400200000.0
2009-06-10 16:07:00,160.57,160.645,160.57,160.575,288200000.0
2009-06-10 16:08:00,160.57,160.59,160.485,160.53,372000000.0
2009-06-10 16:09:00,160.53,160.565,160.51,160.56,312400000.0
2009-06-10 16:10:00,160.535,160.575,160.505,160.53,474400000.0
2009-06-10 16:11:00,160.505,160.525,160.48,160.5,343800000.0
2009-06-10 16:12:00,160.49,160.54,160.49,160.49,299800000.0
2009-06-10 16:13:00,160.49,160.49,160.4,160.405,371600000.0
2009-06-10 16:14:00,160.4,160.405,160.315,160.33,389000000.0
2009-06-10 16:15:00,160.33,160.35,160.28,160.3,313200000.0
2009-06-10 16:16:00,160.295,160.39,160.29,160.38,276600000.0
2009-06-10 16:17:00,160.38,160.425,160.34,160.405,400200000.0
2009-06-10 16:18:00,160.4,160.465,160.395,160.4,406800000.0
2009-06-10 16:19:00,160.395,160.405,160.315,160.34,229000000.0
2009-06-10 16:20:00,160.34,160.34,160.24,160.265,329600000.0
2009-06-10 16:21:00,160.265,160.3,160.225,160.275,234200000.0
2009-06-10 16:22:00,160.28,160.37,160.28,160.365,201000000.0
2009-06-10 16:23:00,160.37,160.44,160.33,160.42,158600000.0
2009-06-10 16:24:00,160.415,160.61,160.41,160.535,273200000.0
2009-06-10 16:25:00,160.535,160.64,160.525,160.595,375200000.0
2009-06-10 16:26:00,160.56,160.615,160.46,160.55,307000000.0
2009-06-10 16:27:00,160.55,160.655,160.535,160.63,253800000.0
2009-06-10 16:28:00,160.63,160.665,160.625,160.665,228200000.0
2009-06-10 16:29:00,160.665,160.675,160.57,160.57,260900000.0
2009-06-10 16:30:00,160.585,160.62,160.515,160.515,314800000.0
2009-06-10 16:31:00,160.515,160.63,160.515,160.63,224400000.0
2009-06-10 16:32:00,160.64,160.66,160.605,160.635,336800000.0
2009-06-10 16:33:00,160.62,160.675,160.57,160.61,415200000.0
2009-06-10 16:34:00,160.61,160.69,160.61,160.685,313200000.0
2009-06-10 16:35:00,160.685,160.805,160.68,160.785,595200000.0
2009-06-10 16:36:00,160.785,160.79,160.695,160.715,462800000.0
2009-06-10 16:37:00,160.715,160.755,160.715,160.725,395400000.0
2009-06-10 16:38:00,160.725,160.73,160.65,160.65,348000000.0
2009-06-10 16:39:00,160.645,160.645,160.54,160.565,460400000.0
2009-06-10 16:40:00,160.57,160.595,160.485,160.485,379200000.0
2009-06-10 16:41:00,160.5,160.505,160.44,160.455,276000000.0
2009-06-10 16:42:00,160.455,160.5,160.445,160.49,288200000.0
2009-06-10 16:43:00,160.49,160.525,160.49,160.49,159800000.0
2009-06-10 16:44:00,160.485,160.545,160.485,160.535,324800000.0
2009-06-10 16:45:00,160.535,160.535,160.455,160.465,466200000.0
2009-06-10 16:46:00,160.475,160.475,160.32,160.34,343400000.0
2009-06-10 16:47:00,160.34,160.375,160.33,160.335,235800000.0
2009-06-10 16:48:00,160.33,160.35,160.28,160.35,246600000.0
2009-06-10 16:49:00,160.345,160.43,160.345,160.415,302600000.0
2009-06-10 16:50:00,160.415,160.485,160.415,160.465,292600000.0
2009-06-10 16:51:00,160.465,160.59,160.455,160.585,460200000.0
2009-06-10 16:52:00,160.585,160.6,160.535,160.575,264800000.0
2009-06-10 16:53:00,160.575,160.59,160.54,160.56,296400000.0
2009-06-10 16:54:00,160.56,160.575,160.54,160.555,217600000.0
2009-06-10 16:55:00,160.555,160.56,160.425,160.46,283400000.0
2009-06-10 16:56:00,160.455,160.475,160.435,160.455,359400000.0
2009-06-10 16:57:00,160.455,160.455,160.385,160.41,403400001.0
2009-06-10 16:58:00,160.41,160.46,160.39,160.455,356400000.0
2009-06-10 16:59:00,160.455,160.535,160.445,160.525,296400000.0
2009-06-10 17:00:00,160.525,160.545,160.43,160.43,418800000.0
2009-06-10 17:01:00,160.425,160.435,160.355,160.38,503600000.0
2009-06-10 17:02:00,160.37,160.46,160.37,160.415,526200000.0
2009-06-10 17:03:00,160.405,160.485,160.405,160.465,401400000.0
2009-06-10 17:04:00,160.45,160.47,160.39,160.44,479800000.0
2009-06-10 17:05:00,160.44,160.515,160.44,160.47,408400000.0
2009-06-10 17:06:00,160.475,160.505,160.45,160.465,384000000.0
2009-06-10 17:07:00,160.475,160.515,160.385,160.445,358800000.0
2009-06-10 17:08:00,160.445,160.51,160.415,160.49,257000000.0
2009-06-10 17:09:00,160.485,160.54,160.48,160.485,437000000.0
2009-06-10 17:10:00,160.485,160.485,160.26,160.36,514200000.0
2009-06-10 17:11:00,160.36,160.37,160.295,160.315,320000001.0
2009-06-10 17:12:00,160.315,160.345,160.275,160.29,186200000.0
2009-06-10 17:13:00,160.29,160.315,160.25,160.26,301400000.0
2009-06-10 17:14:00,160.26,160.3,160.225,160.225,432600000.0
2009-06-10 17:15:00,160.21,160.28,160.21,160.235,417200000.0
2009-06-10 17:16:00,160.23,160.24,160.165,160.235,404900000.0
2009-06-10 17:17:00,160.235,160.24,160.165,160.195,421600000.0
2009-06-10 17:18:00,160.19,160.235,160.16,160.18,450800000.0
2009-06-10 17:19:00,160.175,160.22,160.16,160.21,385000000.0
2009-06-10 17:20:00,160.21,160.31,160.21,160.29,415200001.0
2009-06-10 17:21:00,160.29,160.295,160.215,160.215,426600000.0
2009-06-10 17:22:00,160.22,160.33,160.22,160.275,462200001.0
2009-06-10 17:23:00,160.275,160.31,160.205,160.26,431800000.0
2009-06-10 17:24:00,160.275,160.32,160.265,160.305,313000000.0
2009-06-10 17:25:00,160.31,160.315,160.265,160.275,400200000.0
2009-06-10 17:26:00,160.275,160.315,160.275,160.315,336400000.0
2009-06-10 17:27:00,160.315,160.345,160.305,160.335,276400000.0
2009-06-10 17:28:00,160.33,160.34,160.3,160.335,348200000.0
2009-06-10 17:29:00,160.34,160.44,160.335,160.355,322400000.0
2009-06-10 17:30:00,160.36,160.385,160.335,160.36,363400000.0
2009-06-10 17:31:00,160.36,160.39,160.35,160.36,505000001.0
2009-06-10 17:32:00,160.365,160.435,160.325,160.415,282800000.0
2009-06-10 17:33:00,160.42,160.45,160.355,160.38,393200000.0
2009-06-10 17:34:00,160.38,160.385,160.325,160.38,299600000.0
2009-06-10 17:35:00,160.38,160.4,160.34,160.35,243000000.0
2009-06-10 17:36:00,160.35,160.41,160.27,160.28,362800000.0
2009-06-10 17:37:00,160.285,160.385,160.285,160.37,303800000.0
2009-06-10 17:38:00,160.375,160.4,160.315,160.365,326000000.0
2009-06-10 17:39:00,160.385,160.42,160.375,160.41,182200000.0
2009-06-10 17:40:00,160.415,160.505,160.405,160.505,295600000.0
2009-06-10 17:41:00,160.51,160.51,160.435,160.445,213800000.0
2009-06-10 17:42:00,160.44,160.44,160.355,160.355,355800000.0
2009-06-10 17:43:00,160.355,160.39,160.33,160.36,291000000.0
2009-06-10 17:44:00,160.36,160.41,160.345,160.385,375600000.0
2009-06-10 17:45:00,160.385,160.39,160.325,160.335,397800000.0
2009-06-10 17:46:00,160.31,160.31,160.235,160.275,477400000.0
2009-06-10 17:47:00,160.275,160.33,160.245,160.25,329000000.0
2009-06-10 17:48:00,160.245,160.28,160.235,160.275,202200000.0
2009-06-10 17:49:00,160.28,160.325,160.25,160.325,296200000.0
2009-06-10 17:50:00,160.325,160.335,160.305,160.32,365000000.0
2009-06-10 17:51:00,160.32,160.375,160.32,160.36,409200000.0
2009-06-10 17:52:00,160.355,160.385,160.33,160.35,291000000.0
2009-06-10 17:53:00,160.305,160.32,160.25,160.32,250200000.0
2009-06-10 17:54:00,160.32,160.365,160.305,160.32,214600000.0
2009-06-10 17:55:00,160.32,160.32,160.24,160.29,278400000.0
2009-06-10 17:56:00,160.305,160.305,160.235,160.24,444000000.0
2009-06-10 17:57:00,160.235,160.275,160.23,160.275,336800000.0
2009-06-10 17:58:00,160.28,160.315,160.265,160.29,350600000.0
2009-06-10 17:59:00,160.295,160.32,160.26,160.26,281200000.0
2009-06-10 18:00:00,160.26,160.31,160.26,160.295,286400000.0
2009-06-10 18:01:00,160.295,160.37,160.295,160.36,202600000.0
2009-06-10 18:02:00,160.355,160.47,160.34,160.43,489600000.0
2009-06-10 18:03:00,160.43,160.445,160.355,160.415,344800000.0
2009-06-10 18:04:00,160.42,160.43,160.39,160.4,446400000.0
2009-06-10 18:05:00,160.415,160.44,160.4,160.415,290800000.0
2009-06-10 18:06:00,160.41,160.415,160.345,160.37,367800000.0
2009-06-10 18:07:00,160.37,160.37,160.28,160.325,267800000.0
2009-06-10 18:08:00,160.325,160.34,160.29,160.29,275000000.0
2009-06-10 18:09:00,160.3,160.345,160.295,160.335,195400000.0
2009-06-10 18:10:00,160.34,160.39,160.33,160.38,207000000.0
2009-06-10 18:11:00,160.375,160.375,160.345,160.35,260800000.0
2009-06-10 18:12:00,160.355,160.37,160.335,160.365,234400000.0
2009-06-10 18:13:00,160.37,160.41,160.36,160.4,383000000.0
2009-06-10 18:14:00,160.4,160.41,160.365,160.38,229400000.0
2009-06-10 18:15:00,160.38,160.47,160.38,160.46,290200000.0
2009-06-10 18:16:00,160.46,160.53,160.46,160.52,403800000.0
2009-06-10 18:17:00,160.52,160.52,160.465,160.48,261800000.0
2009-06-10 18:18:00,160.48,160.49,160.405,160.425,256400000.0
2009-06-10 18:19:00,160.425,160.425,160.38,160.39,308600000.0
2009-06-10 18:20:00,160.39,160.425,160.385,160.42,216200000.0
2009-06-10 18:21:00,160.42,160.525,160.415,160.495,274600000.0
2009-06-10 18:22:00,160.505,160.525,160.445,160.465,288400000.0
2009-06-10 18:23:00,160.47,160.485,160.38,160.38,291600000.0
2009-06-10 18:24:00,160.385,160.385,160.295,160.295,459600000.0
2009-06-10 18:25:00,160.295,160.37,160.275,160.37,344800000.0
2009-06-10 18:26:00,160.36,160.43,160.35,160.43,228800000.0
2009-06-10 18:27:00,160.425,160.475,160.415,160.415,248600000.0
2009-06-10 18:28:00,160.415,160.465,160.405,160.405,212200000.0
2009-06-10 18:29:00,160.41,160.44,160.405,160.415,351600000.0
2009-06-10 18:30:00,160.41,160.435,160.37,160.4,303800000.0
2009-06-10 18:31:00,160.395,160.4,160.31,160.315,261400000.0
2009-06-10 18:32:00,160.31,160.31,160.265,160.27,209600000.0
2009-06-10 18:33:00,160.275,160.305,160.255,160.27,256800000.0
2009-06-10 18:34:00,160.27,160.325,160.255,160.325,376800000.0
2009-06-10 18:35:00,160.325,160.355,160.295,160.335,325400000.0
2009-06-10 18:36:00,160.33,160.33,160.28,160.315,170800000.0
2009-06-10 18:37:00,160.305,160.32,160.3,160.3,104600000.0
2009-06-10 18:38:00,160.3,160.345,160.3,160.34,253200000.0
2009-06-10 18:39:00,160.34,160.36,160.325,160.355,310200000.0
2009-06-10 18:40:00,160.355,160.38,160.335,160.355,293400000.0
2009-06-10 18:41:00,160.355,160.375,160.345,160.365,255200000.0
2009-06-10 18:42:00,160.36,160.425,160.345,160.39,242000000.0
2009-06-10 18:43:00,160.39,160.4,160.37,160.39,100600000.0
2009-06-10 18:44:00,160.385,160.385,160.3,160.32,208000000.0
2009-06-10 18:45:00,160.325,160.34,160.31,160.34,173800000.0
2009-06-10 18:46:00,160.345,160.385,160.345,160.365,110400000.0
2009-06-10 18:47:00,160.35,160.35,160.27,160.28,244800000.0
2009-06-10 18:48:00,160.28,160.31,160.28,160.3,140600000.0
2009-06-10 18:49:00,160.3,160.3,160.225,160.225,246600000.0
2009-06-10 18:50:00,160.225,160.23,160.21,160.215,97800000.0
2009-06-10 18:51:00,160.205,160.24,160.12,160.215,275800000.0
2009-06-10 18:52:00,160.22,160.23,160.175,160.175,192200000.0
2009-06-10 18:53:00,160.175,160.34,160.175,160.33,282600000.0
2009-06-10 18:54:00,160.33,160.39,160.23,160.245,224200000.0
2009-06-10 18:55:00,160.245,160.265,160.235,160.235,184400000.0
2009-06-10 18:56:00,160.235,160.235,160.2,160.215,233400000.0
2009-06-10 18:57:00,160.215,160.305,160.215,160.3,245600000.0
2009-06-10 18:58:00,160.315,160.34,160.285,160.335,188200000.0
2009-06-10 18:59:00,160.335,160.375,160.32,160.36,255600000.0
2009-06-10 19:00:00,160.355,160.355,160.3,160.325,172600000.0
2009-06-10 19:01:00,160.325,160.36,160.195,160.28,212600000.0
2009-06-10 19:02:00,160.28,160.35,160.235,160.34,418200000.0
2009-06-10 19:03:00,160.345,160.36,160.265,160.29,336200000.0
2009-06-10 19:04:00,160.285,160.315,160.25,160.295,401800000.0
2009-06-10 19:05:00,160.295,160.395,160.25,160.36,419600000.0
2009-06-10 19:06:00,160.36,160.36,160.245,160.275,379800000.0
2009-06-10 19:07:00,160.28,160.28,160.09,160.12,269400000.0
2009-06-10 19:08:00,160.115,160.115,160.015,160.09,242600000.0
2009-06-10 19:09:00,160.09,160.1,160.055,160.085,276600000.0
2009-06-10 19:10:00,160.075,160.125,160.05,160.1,410600000.0
2009-06-10 19:11:00,160.1,160.155,160.075,160.095,221000000.0
2009-06-10 19:12:00,160.11,160.15,160.075,160.15,453400000.0
2009-06-10 19:13:00,160.165,160.24,160.15,160.2,427000000.0
2009-06-10 19:14:00,160.2,160.265,160.175,160.175,400200000.0
2009-06-10 19:15:00,160.185,160.215,160.09,160.1,506000000.0
2009-06-10 19:16:00,160.085,160.13,160.055,160.105,475000000.0
2009-06-10 19:17:00,160.105,160.165,160.105,160.14,297200000.0
2009-06-10 19:18:00,160.145,160.145,160.045,160.065,459800000.0
2009-06-10 19:19:00,160.06,160.075,160.01,160.045,438200000.0
2009-06-10 19:20:00,160.035,160.055,159.96,159.99,380800000.0
2009-06-10 19:21:00,160.0,160.005,159.885,159.92,265400000.0
2009-06-10 19:22:00,159.925,159.965,159.91,159.91,486200000.0
2009-06-10 19:23:00,159.91,159.98,159.885,159.95,395800000.0
2009-06-10 19:24:00,159.94,159.98,159.9,159.96,332000000.0
2009-06-10 19:25:00,159.96,160.03,159.955,159.98,443400001.0
2009-06-10 19:26:00,159.985,160.07,159.985,160.06,150000000.0
2009-06-10 19:27:00,160.06,160.105,160.015,160.06,267200000.0
2009-06-10 19:28:00,160.06,160.065,160.025,160.055,422600000.0
2009-06-10 19:29:00,160.055,160.07,159.95,159.965,207000000.0
2009-06-10 19:30:00,159.965,159.98,159.875,159.89,399000000.0
2009-06-10 19:31:00,159.9,160.005,159.86,160.0,426400000.0
2009-06-10 19:32:00,160.0,160.07,159.98,160.065,500200000.0
2009-06-10 19:33:00,160.065,160.07,159.97,159.975,317200000.0
2009-06-10 19:34:00,159.98,159.99,159.955,159.98,363600000.0
2009-06-10 19:35:00,159.975,159.985,159.835,159.875,418200001.0
2009-06-10 19:36:00,159.88,159.94,159.85,159.91,382000000.0
2009-06-10 19:37:00,159.91,159.93,159.9,159.915,302200000.0
2009-06-10 19:38:00,159.91,159.925,159.875,159.895,327600000.0
2009-06-10 19:39:00,159.89,159.92,159.865,159.865,297800000.0
2009-06-10 19:40:00,159.86,159.89,159.815,159.87,292000000.0
2009-06-10 19:41:00,159.87,159.965,159.86,159.965,324000000.0
2009-06-10 19:42:00,159.96,160.005,159.92,160.005,188000000.0
2009-06-10 19:43:00,160.005,160.02,159.9,159.915,441000000.0
2009-06-10 19:44:00,159.915,159.935,159.845,159.855,298400000.0
2009-06-10 19:45:00,159.855,159.89,159.83,159.87,467200000.0
2009-06-10 19:46:00,159.87,159.905,159.87,159.9,182600000.0
2009-06-10 19:47:00,159.9,159.9,159.815,159.815,356000000.0
2009-06-10 19:48:00,159.825,159.865,159.82,159.84,331400000.0
2009-06-10 19:49:00,159.84,159.85,159.81,159.83,225800000.0
2009-06-10 19:50:00,159.825,159.93,159.825,159.91,348200000.0
2009-06-10 19:51:00,159.915,159.94,159.9,159.915,344400000.0
2009-06-10 19:52:00,159.92,159.955,159.91,159.955,147800000.0
2009-06-10 19:53:00,159.955,159.975,159.94,159.945,379800000.0
2009-06-10 19:54:00,159.945,159.97,159.935,159.935,249000000.0
2009-06-10 19:55:00,159.93,160.0,159.915,159.915,265600000.0
2009-06-10 19:56:00,159.915,159.96,159.89,159.94,345200001.0
2009-06-10 19:57:00,159.945,159.98,159.92,159.97,188000000.0
2009-06-10 19:58:00,159.97,160.015,159.97,159.985,362800000.0
2009-06-10 19:59:00,159.98,160.03,159.98,160.015,288200000.0
2009-06-10 20:00:00,160.015,160.025,159.905,159.915,215500000.0
2009-06-10 20:01:00,159.915,159.92,159.82,159.83,380200000.0
2009-06-10 20:02:00,159.83,159.87,159.805,159.86,274600000.0
2009-06-10 20:03:00,159.86,159.895,159.81,159.89,268000000.0
2009-06-10 20:04:00,159.895,159.955,159.835,159.94,189400000.0
2009-06-10 20:05:00,159.97,159.99,159.9,159.905,190400000.0
2009-06-10 20:06:00,159.905,159.915,159.88,159.905,247800000.0
2009-06-10 20:07:00,159.905,159.91,159.825,159.83,371400000.0
2009-06-10 20:08:00,159.835,159.885,159.82,159.885,385600000.0
2009-06-10 20:09:00,159.885,159.95,159.875,159.93,355800000.0
2009-06-10 20:10:00,159.93,159.94,159.915,159.935,315400000.0
2009-06-10 20:11:00,159.94,160.015,159.91,160.0,369400000.0
2009-06-10 20:12:00,159.99,160.0,159.965,159.995,389800000.0
2009-06-10 20:13:00,160.0,160.005,160.0,160.005,25200000.0
2009-06-10 20:14:00,160.015,160.04,160.015,160.025,212800000.0
2009-06-10 20:15:00,160.01,160.01,159.955,159.955,161800000.0
2009-06-10 20:16:00,159.955,159.985,159.955,159.96,180600000.0
2009-06-10 20:17:00,159.955,159.965,159.935,159.95,132000000.0
2009-06-10 20:18:00,159.95,159.975,159.91,159.975,276000000.0
2009-06-10 20:19:00,159.975,160.03,159.95,160.02,332000000.0
2009-06-10 20:20:00,160.02,160.12,160.01,160.11,405400000.0
2009-06-10 20:21:00,160.11,160.155,160.1,160.155,383600000.0
2009-06-10 20:22:00,160.155,160.2,160.155,160.185,380600000.0
2009-06-10 20:23:00,160.185,160.185,160.1,160.11,297600000.0
2009-06-10 20:24:00,160.105,160.14,160.105,160.11,345600000.0
2009-06-10 20:25:00,160.115,160.18,160.11,160.16,308800000.0
2009-06-10 20:26:00,160.16,160.16,160.12,160.135,272400000.0
2009-06-10 20:27:00,160.135,160.14,160.08,160.08,447600000.0
2009-06-10 20:28:00,160.095,160.115,160.07,160.105,346600000.0
2009-06-10 20:29:00,160.105,160.105,160.09,160.095,247200000.0
2009-06-10 20:30:00,160.105,160.125,160.035,160.07,434400000.0
2009-06-10 20:31:00,160.07,160.155,160.07,160.135,279800000.0
2009-06-10 20:32:00,160.13,160.13,160.095,160.095,74000000.0
2009-06-10 20:33:00,160.095,160.095,160.065,160.085,228200000.0
2009-06-10 20:34:00,160.085,160.155,160.075,160.135,228000000.0
2009-06-10 20:35:00,160.135,160.225,160.135,160.205,302600000.0
2009-06-10 20:36:00,160.205,160.21,160.14,160.205,318600000.0
2009-06-10 20:37:00,160.2,160.22,160.18,160.18,302600000.0
2009-06-10 20:38:00,160.185,160.205,160.18,160.195,208000000.0
2009-06-10 20:39:00,160.195,160.225,160.185,160.2,174800000.0
2009-06-10 20:40:00,160.2,160.245,160.195,160.235,254200000.0
2009-06-10 20:41:00,160.23,160.255,160.22,160.25,198600000.0
2009-06-10 20:42:00,160.245,160.245,160.2,160.22,270200000.0
2009-06-10 20:43:00,160.2,160.23,160.2,160.215,186600000.0
2009-06-10 20:44:00,160.225,160.23,160.195,160.205,191800000.0
2009-06-10 20:45:00,160.215,160.245,160.205,160.205,269000000.0
2009-06-10 20:46:00,160.2,160.22,160.145,160.15,230800000.0
2009-06-10 20:47:00,160.145,160.155,160.085,160.085,169400000.0
2009-06-10 20:48:00,160.085,160.105,160.065,160.1,254800000.0
2009-06-10 20:49:00,160.1,160.14,160.09,160.12,188600000.0
2009-06-10 20:50:00,160.12,160.125,160.095,160.095,230400000.0
2009-06-10 20:51:00,160.095,160.155,160.065,160.065,111800000.0
2009-06-10 20:52:00,160.08,160.08,159.98,160.005,237200000.0
2009-06-10 20:53:00,160.005,160.075,159.975,159.98,387200000.0
2009-06-10 20:54:00,159.995,160.09,159.97,160.075,362000000.0
2009-06-10 20:55:00,160.085,160.135,160.085,160.13,239600000.0
2009-06-10 20:56:00,160.135,160.14,160.085,160.085,372400000.0
2009-06-10 20:57:00,160.1,160.13,160.085,160.13,475400000.0
2009-06-10 20:58:00,160.14,160.15,160.095,160.105,296000000.0
2009-06-10 20:59:00,160.11,160.155,160.09,160.135,306600000.0
2009-06-10 21:00:00,160.15,160.22,160.15,160.205,319800000.0
2009-06-10 21:01:00,160.205,160.31,160.19,160.31,284800000.0
2009-06-10 21:02:00,160.31,160.315,160.26,160.31,390000000.0
2009-06-10 21:03:00,160.295,160.315,160.26,160.275,262800000.0
2009-06-10 21:04:00,160.275,160.295,160.25,160.26,211800000.0
2009-06-10 21:05:00,160.255,160.285,160.255,160.255,231600000.0
2009-06-10 21:06:00,160.25,160.26,160.22,160.25,281800000.0
2009-06-10 21:07:00,160.25,160.255,160.195,160.195,195800000.0
2009-06-10 21:08:00,160.2,160.255,160.19,160.21,292200000.0
2009-06-10 21:09:00,160.2,160.22,160.185,160.2,269000000.0
2009-06-10 21:10:00,160.2,160.235,160.185,160.225,164600000.0
2009-06-10 21:11:00,160.225,160.27,160.22,160.26,218000000.0
2009-06-10 21:12:00,160.245,160.285,160.235,160.245,159000000.0
2009-06-10 21:13:00,160.235,160.275,160.21,160.26,190000000.0
2009-06-10 21:14:00,160.265,160.305,160.23,160.295,219800000.0
2009-06-10 21:15:00,160.295,160.325,160.25,160.265,243400000.0
2009-06-10 21:16:00,160.26,160.265,160.215,160.265,198800000.0
2009-06-10 21:17:00,160.265,160.27,160.215,160.22,194400000.0
2009-06-10 21:18:00,160.23,160.315,160.215,160.315,215800000.0
2009-06-10 21:19:00,160.315,160.32,160.265,160.27,217200000.0
2009-06-10 21:20:00,160.275,160.275,160.19,160.195,85000000.0
2009-06-10 21:21:00,160.2,160.275,160.19,160.275,245800000.0
2009-06-10 21:22:00,160.265,160.305,160.26,160.28,198200000.0
2009-06-10 21:23:00,160.28,160.36,160.275,160.35,249000000.0
2009-06-10 21:24:00,160.35,160.38,160.285,160.29,267800001.0
2009-06-10 21:25:00,160.295,160.32,160.27,160.315,243200000.0
2009-06-10 21:26:00,160.31,160.35,160.305,160.35,128600000.0
2009-06-10 21:27:00,160.35,160.38,160.325,160.36,354000000.0
2009-06-10 21:28:00,160.36,160.375,160.29,160.29,361600000.0
2009-06-10 21:29:00,160.285,160.285,160.23,160.235,320400000.0
2009-06-10 21:30:00,160.245,160.315,160.24,160.31,245400000.0
2009-06-10 21:31:00,160.31,160.315,160.3,160.3,162800000.0
2009-06-10 21:32:00,160.315,160.385,160.315,160.385,151200000.0
2009-06-10 21:33:00,160.39,160.495,160.385,160.495,117200000.0
2009-06-10 21:34:00,160.49,160.525,160.465,160.5,328200000.0
2009-06-10 21:35:00,160.485,160.55,160.455,160.515,316600000.0
2009-06-10 21:36:00,160.52,160.545,160.495,160.535,225000000.0
2009-06-10 21:37:00,160.53,160.58,160.525,160.555,146800000.0
2009-06-10 21:38:00,160.555,160.6,160.55,160.585,158800000.0
2009-06-10 21:39:00,160.56,160.59,160.55,160.56,223200000.0
2009-06-10 21:40:00,160.57,160.625,160.565,160.595,197600000.0
2009-06-10 21:41:00,160.6,160.635,160.59,160.635,236200000.0
2009-06-10 21:42:00,160.635,160.645,160.595,160.61,255400000.0
2009-06-10 21:43:00,160.6,160.615,160.565,160.595,284000000.0
2009-06-10 21:44:00,160.595,160.62,160.58,160.605,331800000.0
2009-06-10 21:45:00,160.615,160.65,160.615,160.63,301600000.0
2009-06-10 21:46:00,160.63,160.65,160.6,160.625,117000000.0
2009-06-10 21:47:00,160.635,160.65,160.61,160.62,166200000.0
2009-06-10 21:48:00,160.635,160.64,160.62,160.62,42600000.0
2009-06-10 21:49:00,160.62,160.625,160.615,160.62,64400000.0
2009-06-10 21:50:00,160.63,160.645,160.585,160.61,135800000.0
2009-06-10 21:51:00,160.595,160.655,160.555,160.62,178000000.0
2009-06-10 21:52:00,160.62,160.62,160.6,160.605,48200000.0
2009-06-10 21:53:00,160.605,160.605,160.595,160.595,14400000.0
2009-06-10 21:54:00,160.6,160.655,160.59,160.655,62800000.0
2009-06-10 21:55:00,160.65,160.68,160.65,160.67,86200000.0
2009-06-10 21:56:00,160.66,160.74,160.655,160.725,135000000.0
2009-06-10 21:57:00,160.725,160.79,160.725,160.77,150800000.0
2009-06-10 21:58:00,160.77,160.78,160.67,160.67,269600000.0
2009-06-10 21:59:00,160.67,160.67,160.63,160.63,43000000.0
2009-06-10 22:00:00,160.63,160.71,160.63,160.71,117200000.0
2009-06-10 22:01:00,160.71,160.77,160.68,160.73,116500000.0
2009-06-10 22:02:00,160.725,160.73,160.72,160.73,70600000.0
2009-06-10 22:03:00,160.725,160.775,160.72,160.75,81600000.0
2009-06-10 22:04:00,160.76,160.825,160.76,160.78,50800000.0
2009-06-10 22:05:00,160.785,160.79,160.72,160.72,83000000.0
2009-06-10 22:06:00,160.725,160.74,160.725,160.73,19600000.0
2009-06-10 22:07:00,160.74,160.755,160.725,160.725,60400000.0
2009-06-10 22:08:00,160.725,160.725,160.71,160.715,16400000.0
2009-06-10 22:09:00,160.715,160.715,160.685,160.685,51400000.0
2009-06-10 22:10:00,160.685,160.71,160.68,160.705,78000000.0
2009-06-10 22:11:00,160.69,160.725,160.69,160.705,70400000.0
2009-06-10 22:12:00,160.7,160.705,160.695,160.695,26600000.0
2009-06-10 22:13:00,160.685,160.685,160.685,160.685,9400000.0
2009-06-10 22:14:00,160.685,160.7,160.68,160.68,17000000.0
2009-06-10 22:15:00,160.68,160.68,160.67,160.67,46600000.0
2009-06-10 22:16:00,160.67,160.675,160.665,160.665,53600000.0
2009-06-10 22:17:00,160.665,160.695,160.635,160.645,167400000.0
2009-06-10 22:18:00,160.645,160.67,160.64,160.645,18000000.0
2009-06-10 22:19:00,160.66,160.67,160.545,160.6,145400000.0
2009-06-10 22:20:00,160.6,160.62,160.56,160.62,154400000.0
2009-06-10 22:21:00,160.595,160.685,160.595,160.655,112000000.0
2009-06-10 22:22:00,160.655,160.675,160.645,160.645,57200000.0
2009-06-10 22:23:00,160.645,160.69,160.645,160.67,52400000.0
2009-06-10 22:24:00,160.67,160.69,160.655,160.665,16600000.0
2009-06-10 22:25:00,160.68,160.72,160.67,160.68,44200000.0
2009-06-10 22:26:00,160.68,160.685,160.68,160.68,11200000.0
2009-06-10 22:27:00,160.68,160.685,160.625,160.645,50200000.0
2009-06-10 22:28:00,160.64,160.64,160.605,160.605,62200000.0
2009-06-10 22:29:00,160.6,160.6,160.555,160.555,79400000.0
2009-06-10 22:30:00,160.55,160.555,160.53,160.555,54200000.0
2009-06-10 22:31:00,160.55,160.555,160.545,160.555,31200000.0
2009-06-10 22:32:00,160.555,160.585,160.555,160.575,112400000.0
2009-06-10 22:33:00,160.575,160.59,160.52,160.52,127000000.0
2009-06-10 22:34:00,160.52,160.545,160.52,160.545,28400000.0
2009-06-10 22:35:00,160.535,160.535,160.485,160.505,40000000.0
2009-06-10 22:36:00,160.515,160.525,160.49,160.525,54000000.0
2009-06-10 22:37:00,160.515,160.525,160.505,160.505,31000000.0
2009-06-10 22:38:00,160.51,160.515,160.495,160.505,28600000.0
2009-06-10 22:39:00,160.505,160.525,160.505,160.525,46200000.0
2009-06-10 22:40:00,160.525,160.535,160.505,160.51,42400000.0
2009-06-10 22:41:00,160.515,160.52,160.495,160.505,33000000.0
2009-06-10 22:42:00,160.505,160.525,160.495,160.495,29000000.0
2009-06-10 22:43:00,160.48,160.525,160.48,160.48,38000000.0
2009-06-10 22:44:00,160.485,160.49,160.47,160.47,61800000.0
2009-06-10 22:45:00,160.475,160.565,160.475,160.565,68700000.0
2009-06-10 22:46:00,160.585,160.585,160.545,160.585,50600000.0
2009-06-10 22:47:00,160.565,160.57,160.515,160.515,46000000.0
2009-06-10 22:48:00,160.495,160.515,160.48,160.485,50200000.0
2009-06-10 22:49:00,160.48,160.5,160.48,160.485,68200000.0
2009-06-10 22:50:00,160.5,160.545,160.47,160.545,47600000.0
2009-06-10 22:51:00,160.5,160.51,160.48,160.485,24600000.0
2009-06-10 22:52:00,160.49,160.57,160.49,160.545,38000000.0
2009-06-10 22:53:00,160.545,160.545,160.525,160.545,37800000.0
2009-06-10 22:54:00,160.545,160.545,160.515,160.53,27200000.0
2009-06-10 22:55:00,160.53,160.545,160.51,160.525,65600000.0
2009-06-10 22:56:00,160.52,160.55,160.5,160.5,105400000.0
2009-06-10 22:57:00,160.5,160.525,160.5,160.51,39400000.0
2009-06-10 22:58:00,160.51,160.51,160.505,160.505,19200000.0
2009-06-10 22:59:00,160.5,160.5,160.48,160.48,19800000.0
2009-06-10 23:00:00,160.437,160.501,160.437,160.453,174800000.0
2009-06-10 23:01:00,160.449,160.469,160.412,160.451,145400000.0
2009-06-10 23:02:00,160.45,160.465,160.45,160.465,9200000.0
2009-06-10 23:03:00,160.455,160.495,160.445,160.475,29000000.0
2009-06-10 23:04:00,160.48,160.53,160.48,160.525,54400000.0
2009-06-10 23:05:00,160.535,160.535,160.52,160.52,3000000.0
2009-06-10 23:06:00,160.52,160.575,160.485,160.525,30200000.0
2009-06-10 23:07:00,160.535,160.535,160.535,160.535,1000000.0
2009-06-10 23:08:00,160.495,160.54,160.495,160.515,5800000.0
2009-06-10 23:09:00,160.52,160.545,160.49,160.545,26400000.0
2009-06-10 23:10:00,160.56,160.605,160.56,160.565,6000000.0
2009-06-10 23:11:00,160.535,160.56,160.535,160.56,6000000.0
2009-06-10 23:12:00,160.58,160.59,160.545,160.555,16000000.0
2009-06-10 23:13:00,160.545,160.55,160.545,160.55,7000000.0
2009-06-10 23:14:00,160.55,160.55,160.535,160.54,5000000.0
2009-06-10 23:15:00,160.53,160.65,160.53,160.65,27400000.0
2009-06-10 23:16:00,160.625,160.68,160.605,160.675,28400000.0
2009-06-10 23:17:00,160.635,160.65,160.61,160.625,16200000.0
2009-06-10 23:18:00,160.625,160.625,160.55,160.59,35800000.0
2009-06-10 23:19:00,160.6,160.6,160.545,160.58,5000000.0
2009-06-10 23:20:00,160.58,160.585,160.57,160.58,10800000.0
2009-06-10 23:21:00,160.565,160.575,160.55,160.565,17400000.0
2009-06-10 23:22:00,160.56,160.56,160.545,160.55,13800000.0
2009-06-10 23:23:00,160.51,160.562,160.498,160.498,162400000.0
2009-06-10 23:24:00,160.57,160.61,160.57,160.61,4000000.0
2009-06-10 23:25:00,160.555,160.625,160.555,160.625,7000000.0
2009-06-10 23:26:00,160.615,160.63,160.61,160.61,11800000.0
2009-06-10 23:27:00,160.625,160.67,160.595,160.595,11000000.0
2009-06-10 23:28:00,160.595,160.63,160.59,160.59,7800000.0
2009-06-10 23:29:00,160.615,160.65,160.615,160.63,14200000.0
2009-06-10 23:30:00,160.64,160.645,160.61,160.645,11000000.0
2009-06-10 23:31:00,160.645,160.66,160.6,160.635,17000000.0
2009-06-10 23:32:00,160.62,160.635,160.6,160.605,18800000.0
2009-06-10 23:33:00,160.615,160.625,160.61,160.625,11000000.0
2009-06-10 23:34:00,160.655,160.655,160.635,160.64,13600000.0
2009-06-10 23:35:00,160.655,160.66,160.65,160.65,7000000.0
2009-06-10 23:36:00,160.645,160.645,160.61,160.645,25800000.0
2009-06-10 23:37:00,160.655,160.655,160.6,160.62,98000000.0
2009-06-10 23:38:00,160.615,160.62,160.58,160.615,86000000.0
2009-06-10 23:39:00,160.61,160.61,160.545,160.58,36800000.0
2009-06-10 23:40:00,160.59,160.615,160.545,160.55,63000000.0
2009-06-10 23:41:00,160.55,160.56,160.53,160.56,30200000.0
2009-06-10 23:42:00,160.595,160.61,160.595,160.605,8000000.0
2009-06-10 23:43:00,160.6,160.6,160.585,160.585,5800000.0
2009-06-10 23:44:00,160.554,160.589,160.545,160.563,155800000.0
2009-06-10 23:45:00,160.575,160.58,160.575,160.575,26800000.0
2009-06-10 23:46:00,160.59,160.59,160.59,160.59,2000000.0
2009-06-10 23:47:00,160.575,160.575,160.575,160.575,2800000.0
2009-06-10 23:48:00,160.59,160.59,160.59,160.59,1000000.0
2009-06-10 23:49:00,160.6,160.6,160.585,160.59,5000000.0
2009-06-10 23:50:00,160.59,160.59,160.58,160.58,2000000.0
2009-06-10 23:51:00,160.57,160.59,160.57,160.59,5000000.0
2009-06-10 23:52:00,160.59,160.59,160.57,160.57,3000000.0
2009-06-10 23:53:00,160.57,160.57,160.57,160.57,1000000.0
2009-06-10 23:54:00,160.56,160.585,160.56,160.585,4000000.0
2009-06-10 23:55:00,160.585,160.6,160.575,160.595,8600000.0
2009-06-10 23:56:00,160.595,160.595,160.585,160.595,4000000.0
2009-06-10 23:57:00,160.585,160.6,160.585,160.59,6000000.0
2009-06-10 23:58:00,160.58,160.585,160.58,160.585,5000000.0
2009-06-10 23:59:00,160.575,160.625,160.555,160.59,26400000.0
2009-06-11 00:00:00,160.58,160.61,160.58,160.595,13000000.0
2009-06-11 00:01:00,160.585,160.585,160.57,160.58,8600000.0
2009-06-11 00:02:00,160.58,160.585,160.525,160.585,31000000.0
2009-06-11 00:03:00,160.595,160.635,160.595,160.63,11000000.0
2009-06-11 00:04:00,160.635,160.64,160.62,160.625,10000000.0
2009-06-11 00:05:00,160.63,160.65,160.62,160.62,9000000.0
2009-06-11 00:06:00,160.64,160.64,160.625,160.63,6000000.0
2009-06-11 00:07:00,160.64,160.65,160.635,160.64,7000000.0
2009-06-11 00:08:00,160.645,160.645,160.645,160.645,5600000.0
2009-06-11 00:09:00,160.66,160.66,160.62,160.62,22200000.0
2009-06-11 00:10:00,160.64,160.66,160.64,160.66,49600000.0
2009-06-11 00:11:00,160.655,160.675,160.65,160.655,61000000.0
2009-06-11 00:12:00,160.66,160.67,160.63,160.64,24600000.0
2009-06-11 00:13:00,160.655,160.675,160.64,160.64,11800000.0
2009-06-11 00:14:00,160.63,160.63,160.515,160.515,57800000.0
2009-06-11 00:15:00,160.52,160.57,160.52,160.55,28800000.0
2009-06-11 00:16:00,160.54,160.545,160.54,160.545,4000000.0
2009-06-11 00:17:00,160.545,160.56,160.515,160.515,44400000.0
2009-06-11 00:18:00,160.525,160.54,160.525,160.535,12600000.0
2009-06-11 00:19:00,160.535,160.615,160.535,160.55,19400000.0
2009-06-11 00:20:00,160.52,160.52,160.47,160.485,5800000.0
2009-06-11 00:21:00,160.475,160.495,160.47,160.495,10000000.0
2009-06-11 00:22:00,160.49,160.505,160.47,160.475,11000000.0
2009-06-11 00:23:00,160.47,160.5,160.44,160.47,33800000.0
2009-06-11 00:24:00,160.475,160.5,160.43,160.485,64200000.0
2009-06-11 00:25:00,160.475,160.475,160.45,160.47,8600000.0
2009-06-11 00:26:00,160.45,160.49,160.45,160.49,9400000.0
2009-06-11 00:27:00,160.515,160.53,160.515,160.52,8000000.0
2009-06-11 00:28:00,160.535,160.535,160.505,160.52,28400000.0
2009-06-11 00:29:00,160.535,160.55,160.53,160.535,6000000.0
2009-06-11 00:30:00,160.54,160.545,160.51,160.52,32600000.0
2009-06-11 00:31:00,160.535,160.535,160.525,160.525,4000000.0
2009-06-11 00:32:00,160.535,160.535,160.52,160.52,10400000.0
2009-06-11 00:33:00,160.52,160.54,160.52,160.535,5600000.0
2009-06-11 00:34:00,160.53,160.53,160.525,160.525,6400000.0
2009-06-11 00:35:00,160.525,160.535,160.525,160.525,15600000.0
2009-06-11 00:36:00,160.525,160.525,160.525,160.525,3600000.0
2009-06-11 00:37:00,160.525,160.525,160.495,160.51,25200000.0
2009-06-11 00:38:00,160.505,160.505,160.505,160.505,6400000.0
2009-06-11 00:39:00,160.495,160.495,160.485,160.495,16200000.0
2009-06-11 00:40:00,160.495,160.51,160.495,160.51,11200000.0
2009-06-11 00:41:00,160.5,160.51,160.5,160.51,8400000.0
2009-06-11 00:42:00,160.505,160.505,160.505,160.505,2800000.0
2009-06-11 00:43:00,160.51,160.52,160.51,160.515,20400000.0
2009-06-11 00:44:00,160.515,160.535,160.515,160.535,21200000.0
2009-06-11 00:45:00,160.545,160.565,160.545,160.55,13400000.0
2009-06-11 00:46:00,160.55,160.55,160.49,160.52,50000000.0
2009-06-11 00:47:00,160.53,160.555,160.465,160.53,80600000.0
2009-06-11 00:48:00,160.52,160.555,160.52,160.545,26800000.0
2009-06-11 00:49:00,160.545,160.57,160.535,160.545,36400000.0
2009-06-11 00:50:00,160.545,160.59,160.545,160.59,57000000.0
2009-06-11 00:51:00,160.555,160.575,160.545,160.55,14600000.0
2009-06-11 00:52:00,160.54,160.55,160.54,160.55,7200000.0
2009-06-11 00:53:00,160.55,160.56,160.485,160.5,63600000.0
2009-06-11 00:54:00,160.505,160.525,160.505,160.525,3000000.0
2009-06-11 00:55:00,160.535,160.55,160.525,160.545,6000000.0
2009-06-11 00:56:00,160.535,160.615,160.535,160.59,69400000.0
2009-06-11 00:57:00,160.585,160.585,160.55,160.55,51200000.0
2009-06-11 00:58:00,160.55,160.575,160.51,160.57,109400000.0
2009-06-11 00:59:00,160.555,160.555,160.51,160.545,42000000.0
2009-06-11 01:00:00,160.53,160.55,160.52,160.55,16600000.0
2009-06-11 01:01:00,160.545,160.545,160.49,160.535,22600000.0
2009-06-11 01:02:00,160.535,160.535,160.535,160.535,8400000.0
2009-06-11 01:03:00,160.535,160.535,160.535,160.535,15600000.0
2009-06-11 01:04:00,160.535,160.535,160.535,160.535,5600000.0
2009-06-11 01:05:00,160.535,160.6,160.535,160.6,73000000.0
2009-06-11 01:06:00,160.605,160.65,160.595,160.63,33800000.0
2009-06-11 01:07:00,160.63,160.645,160.63,160.645,12400000.0
2009-06-11 01:08:00,160.63,160.63,160.63,160.63,14800000.0
2009-06-11 01:09:00,160.625,160.63,160.615,160.63,25400000.0
2009-06-11 01:10:00,160.63,160.63,160.61,160.61,13800000.0
2009-06-11 01:11:00,160.615,160.63,160.615,160.63,8000000.0
2009-06-11 01:12:00,160.625,160.63,160.62,160.625,39400000.0
2009-06-11 01:13:00,160.625,160.635,160.625,160.625,24200000.0
2009-06-11 01:14:00,160.635,160.675,160.635,160.675,21200000.0
2009-06-11 01:15:00,160.69,160.69,160.69,160.69,2800000.0
2009-06-11 01:16:00,160.69,160.69,160.69,160.69,2800000.0
2009-06-11 01:17:00,160.69,160.69,160.665,160.665,5600000.0
2009-06-11 01:18:00,160.675,160.675,160.675,160.675,2800000.0
2009-06-11 01:19:00,160.67,160.71,160.67,160.705,42000000.0
2009-06-11 01:20:00,160.705,160.735,160.675,160.675,72600000.0
2009-06-11 01:21:00,160.675,160.705,160.65,160.695,67600000.0
2009-06-11 01:22:00,160.69,160.695,160.68,160.695,28400000.0
2009-06-11 01:23:00,160.695,160.73,160.69,160.73,127600000.0
2009-06-11 01:24:00,160.73,160.75,160.715,160.73,107400000.0
2009-06-11 01:25:00,160.73,160.73,160.7,160.7,45200000.0
2009-06-11 01:26:00,160.7,160.72,160.7,160.705,23600000.0
2009-06-11 01:27:00,160.705,160.715,160.68,160.685,61800000.0
2009-06-11 01:28:00,160.665,160.685,160.655,160.685,60800000.0
2009-06-11 01:29:00,160.685,160.725,160.685,160.715,75000000.0
2009-06-11 01:30:00,160.71,160.735,160.69,160.715,87000000.0
2009-06-11 01:31:00,160.715,160.74,160.715,160.715,50800000.0
2009-06-11 01:32:00,160.725,160.725,160.725,160.725,3600000.0
2009-06-11 01:33:00,160.715,160.715,160.66,160.675,42400000.0
2009-06-11 01:34:00,160.675,160.685,160.675,160.685,25800000.0
2009-06-11 01:35:00,160.685,160.685,160.665,160.68,17200000.0
2009-06-11 01:36:00,160.68,160.695,160.665,160.695,34200000.0
2009-06-11 01:37:00,160.695,160.765,160.68,160.765,144200000.0
2009-06-11 01:38:00,160.765,160.765,160.705,160.705,44000000.0
2009-06-11 01:39:00,160.705,160.715,160.65,160.675,69000000.0
2009-06-11 01:40:00,160.685,160.71,160.685,160.71,18800000.0
2009-06-11 01:41:00,160.7,160.7,160.61,160.635,135800000.0
2009-06-11 01:42:00,160.625,160.625,160.6,160.6,63200000.0
2009-06-11 01:43:00,160.6,160.64,160.6,160.625,56000000.0
2009-06-11 01:44:00,160.64,160.66,160.64,160.65,36200000.0
2009-06-11 01:45:00,160.655,160.66,160.65,160.65,27800000.0
2009-06-11 01:46:00,160.655,160.7,160.655,160.675,99800000.0
2009-06-11 01:47:00,160.68,160.68,160.67,160.67,32000000.0
2009-06-11 01:48:00,160.68,160.68,160.655,160.655,50800000.0
2009-06-11 01:49:00,160.675,160.675,160.65,160.655,25200000.0
2009-06-11 01:50:00,160.66,160.68,160.655,160.675,78200000.0
2009-06-11 01:51:00,160.68,160.705,160.675,160.68,135800000.0
2009-06-11 01:52:00,160.69,160.695,160.68,160.69,40200000.0
2009-06-11 01:53:00,160.69,160.725,160.69,160.725,114000000.0
2009-06-11 01:54:00,160.72,160.74,160.72,160.725,27000000.0
2009-06-11 01:55:00,160.73,160.73,160.66,160.695,64400000.0
2009-06-11 01:56:00,160.705,160.705,160.645,160.66,55200000.0
2009-06-11 01:57:00,160.66,160.66,160.635,160.66,57600000.0
2009-06-11 01:58:00,160.66,160.67,160.66,160.665,17600000.0
2009-06-11 01:59:00,160.665,160.675,160.665,160.675,12200000.0
2009-06-11 02:00:00,160.675,160.7,160.645,160.68,230000000.0
2009-06-11 02:01:00,160.695,160.72,160.675,160.705,96800000.0
2009-06-11 02:02:00,160.705,160.72,160.705,160.71,28000000.0
2009-06-11 02:03:00,160.7,160.7,160.625,160.65,135200000.0
2009-06-11 02:04:00,160.645,160.645,160.63,160.645,108400000.0
2009-06-11 02:05:00,160.64,160.665,160.625,160.65,152800000.0
2009-06-11 02:06:00,160.65,160.665,160.58,160.62,275800000.0
2009-06-11 02:07:00,160.625,160.68,160.605,160.64,219800000.0
2009-06-11 02:08:00,160.65,160.69,160.64,160.69,136800000.0
2009-06-11 02:09:00,160.69,160.725,160.68,160.695,103800000.0
2009-06-11 02:10:00,160.695,160.705,160.63,160.63,94000000.0
2009-06-11 02:11:00,160.635,160.655,160.62,160.63,165600000.0
2009-06-11 02:12:00,160.62,160.635,160.585,160.635,99000000.0
2009-06-11 02:13:00,160.64,160.65,160.585,160.6,111400000.0
2009-06-11 02:14:00,160.61,160.63,160.595,160.63,119000000.0
2009-06-11 02:15:00,160.63,160.685,160.63,160.63,243600000.0
2009-06-11 02:16:00,160.645,160.655,160.625,160.625,57200000.0
2009-06-11 02:17:00,160.63,160.63,160.575,160.59,86000000.0
2009-06-11 02:18:00,160.585,160.6,160.52,160.6,227800000.0
2009-06-11 02:19:00,160.6,160.6,160.58,160.58,30000000.0
2009-06-11 02:20:00,160.57,160.585,160.57,160.585,23200000.0
2009-06-11 02:21:00,160.575,160.575,160.51,160.515,67600000.0
2009-06-11 02:22:00,160.505,160.52,160.475,160.49,115400000.0
2009-06-11 02:23:00,160.475,160.49,160.395,160.43,220400000.0
2009-06-11 02:24:00,160.425,160.445,160.42,160.44,73800000.0
2009-06-11 02:25:00,160.44,160.46,160.44,160.46,38000000.0
2009-06-11 02:26:00,160.465,160.475,160.445,160.465,108800000.0
2009-06-11 02:27:00,160.46,160.46,160.435,160.435,72200000.0
2009-06-11 02:28:00,160.445,160.465,160.43,160.43,56800000.0
2009-06-11 02:29:00,160.445,160.465,160.445,160.455,30800000.0
2009-06-11 02:30:00,160.455,160.455,160.425,160.43,38600000.0
2009-06-11 02:31:00,160.405,160.42,160.38,160.38,91400000.0
2009-06-11 02:32:00,160.375,160.38,160.325,160.38,162200000.0
2009-06-11 02:33:00,160.375,160.405,160.365,160.38,147200000.0
2009-06-11 02:34:00,160.385,160.465,160.385,160.465,183000000.0
2009-06-11 02:35:00,160.465,160.51,160.445,160.5,84800000.0
2009-06-11 02:36:00,160.5,160.595,160.495,160.55,100000000.0
2009-06-11 02:37:00,160.545,160.58,160.54,160.555,86600000.0
2009-06-11 02:38:00,160.56,160.62,160.555,160.62,79200000.0
2009-06-11 02:39:00,160.635,160.64,160.605,160.625,107400000.0
2009-06-11 02:40:00,160.625,160.665,160.59,160.63,160000000.0
2009-06-11 02:41:00,160.625,160.63,160.56,160.605,146000000.0
2009-06-11 02:42:00,160.605,160.635,160.595,160.635,74400000.0
2009-06-11 02:43:00,160.635,160.645,160.635,160.64,35800000.0
2009-06-11 02:44:00,160.64,160.65,160.635,160.65,75400000.0
2009-06-11 02:45:00,160.645,160.74,160.635,160.725,144200000.0
2009-06-11 02:46:00,160.725,160.75,160.71,160.735,489800000.0
2009-06-11 02:47:00,160.74,160.775,160.735,160.77,197600000.0
2009-06-11 02:48:00,160.77,160.77,160.73,160.75,130400000.0
2009-06-11 02:49:00,160.745,160.76,160.725,160.745,169600000.0
2009-06-11 02:50:00,160.75,160.805,160.75,160.805,169200000.0
2009-06-11 02:51:00,160.81,160.815,160.795,160.81,136600000.0
2009-06-11 02:52:00,160.81,160.82,160.745,160.755,177600000.0
2009-06-11 02:53:00,160.755,160.76,160.73,160.76,150200000.0
2009-06-11 02:54:00,160.76,160.76,160.65,160.73,234800000.0
2009-06-11 02:55:00,160.72,160.725,160.695,160.7,103800000.0
2009-06-11 02:56:00,160.695,160.725,160.63,160.65,218200000.0
2009-06-11 02:57:00,160.645,160.71,160.645,160.705,98000000.0
2009-06-11 02:58:00,160.73,160.745,160.715,160.74,144600000.0
2009-06-11 02:59:00,160.735,160.745,160.72,160.72,89800000.0
2009-06-11 03:00:00,160.725,160.725,160.685,160.695,101200000.0
2009-06-11 03:01:00,160.705,160.705,160.685,160.685,62800000.0
2009-06-11 03:02:00,160.68,160.685,160.65,160.68,65400000.0
2009-06-11 03:03:00,160.68,160.69,160.675,160.69,29200000.0
2009-06-11 03:04:00,160.68,160.7,160.665,160.665,105400000.0
2009-06-11 03:05:00,160.665,160.665,160.625,160.625,33000000.0
2009-06-11 03:06:00,160.62,160.63,160.615,160.615,23600000.0
2009-06-11 03:07:00,160.615,160.645,160.605,160.645,106800000.0
2009-06-11 03:08:00,160.665,160.685,160.655,160.665,70800000.0
2009-06-11 03:09:00,160.665,160.665,160.645,160.655,64600000.0
2009-06-11 03:10:00,160.655,160.66,160.63,160.635,78400000.0
2009-06-11 03:11:00,160.635,160.675,160.63,160.675,73200000.0
2009-06-11 03:12:00,160.68,160.755,160.68,160.755,175400000.0
2009-06-11 03:13:00,160.755,160.78,160.585,160.6,312200000.0
2009-06-11 03:14:00,160.6,160.63,160.56,160.61,264200000.0
2009-06-11 03:15:00,160.61,160.67,160.605,160.665,132200000.0
2009-06-11 03:16:00,160.655,160.675,160.595,160.675,272800000.0
2009-06-11 03:17:00,160.675,160.74,160.655,160.72,237200000.0
2009-06-11 03:18:00,160.71,160.715,160.635,160.685,251000000.0
2009-06-11 03:19:00,160.685,160.71,160.665,160.67,104800000.0
2009-06-11 03:20:00,160.655,160.655,160.62,160.63,75200000.0
2009-06-11 03:21:00,160.63,160.64,160.62,160.625,80200000.0
2009-06-11 03:22:00,160.63,160.64,160.54,160.555,349200000.0
2009-06-11 03:23:00,160.57,160.6,160.545,160.545,127400000.0
2009-06-11 03:24:00,160.54,160.555,160.485,160.485,130200000.0
2009-06-11 03:25:00,160.49,160.505,160.465,160.5,116400000.0
2009-06-11 03:26:00,160.49,160.505,160.465,160.505,248800000.0
2009-06-11 03:27:00,160.515,160.58,160.485,160.575,168400000.0
2009-06-11 03:28:00,160.555,160.555,160.51,160.535,162200000.0
2009-06-11 03:29:00,160.54,160.55,160.535,160.55,69400000.0
2009-06-11 03:30:00,160.54,160.78,160.535,160.675,219600000.0
2009-06-11 03:31:00,160.685,160.78,160.675,160.735,323200000.0
2009-06-11 03:32:00,160.73,160.8,160.73,160.78,390000000.0
2009-06-11 03:33:00,160.78,160.785,160.695,160.73,159600000.0
2009-06-11 03:34:00,160.73,160.73,160.535,160.545,222600000.0
2009-06-11 03:35:00,160.545,160.595,160.535,160.54,355000000.0
2009-06-11 03:36:00,160.54,160.615,160.54,160.61,201400000.0
2009-06-11 03:37:00,160.615,160.625,160.575,160.595,107600000.0
2009-06-11 03:38:00,160.595,160.61,160.555,160.57,59600000.0
2009-06-11 03:39:00,160.57,160.57,160.52,160.535,77200000.0
2009-06-11 03:40:00,160.54,160.57,160.51,160.545,148000000.0
2009-06-11 03:41:00,160.535,160.545,160.53,160.53,13400000.0
2009-06-11 03:42:00,160.53,160.59,160.525,160.57,62000000.0
2009-06-11 03:43:00,160.575,160.61,160.555,160.585,32800000.0
2009-06-11 03:44:00,160.59,160.6,160.58,160.59,35400000.0
2009-06-11 03:45:00,160.585,160.605,160.555,160.565,176400000.0
2009-06-11 03:46:00,160.565,160.58,160.55,160.555,214600000.0
2009-06-11 03:47:00,160.555,160.62,160.555,160.615,214600000.0
2009-06-11 03:48:00,160.59,160.605,160.59,160.605,30800000.0
2009-06-11 03:49:00,160.615,160.665,160.615,160.665,94000000.0
2009-06-11 03:50:00,160.655,160.655,160.615,160.63,107200000.0
2009-06-11 03:51:00,160.63,160.635,160.62,160.625,42800000.0
2009-06-11 03:52:00,160.625,160.635,160.615,160.62,44200000.0
2009-06-11 03:53:00,160.62,160.65,160.565,160.58,168200000.0
2009-06-11 03:54:00,160.6,160.64,160.6,160.63,117600000.0
2009-06-11 03:55:00,160.605,160.63,160.595,160.62,99200000.0
2009-06-11 03:56:00,160.61,160.65,160.605,160.64,88000000.0
2009-06-11 03:57:00,160.64,160.845,160.64,160.795,227400000.0
2009-06-11 03:58:00,160.795,160.81,160.755,160.805,152200000.0
2009-06-11 03:59:00,160.82,160.845,160.815,160.82,115200000.0
2009-06-11 04:00:00,160.82,160.82,160.78,160.79,156000000.0
2009-06-11 04:01:00,160.805,160.84,160.795,160.815,156800000.0
2009-06-11 04:02:00,160.81,160.845,160.81,160.835,68000000.0
2009-06-11 04:03:00,160.83,160.85,160.83,160.84,52200000.0
2009-06-11 04:04:00,160.845,160.845,160.76,160.775,112800000.0
2009-06-11 04:05:00,160.78,160.82,160.765,160.82,72200000.0
2009-06-11 04:06:00,160.8,160.84,160.795,160.81,67000000.0
2009-06-11 04:07:00,160.81,160.81,160.765,160.765,88800000.0
2009-06-11 04:08:00,160.75,160.75,160.715,160.72,115800000.0
2009-06-11 04:09:00,160.72,160.735,160.72,160.735,73200000.0
2009-06-11 04:10:00,160.745,160.77,160.745,160.745,14600000.0
2009-06-11 04:11:00,160.75,160.77,160.7,160.725,94400000.0
2009-06-11 04:12:00,160.72,160.77,160.72,160.76,160200000.0
2009-06-11 04:13:00,160.755,160.84,160.755,160.84,174000000.0
2009-06-11 04:14:00,160.85,160.86,160.8,160.81,154600000.0
2009-06-11 04:15:00,160.81,160.84,160.81,160.83,56200000.0
2009-06-11 04:16:00,160.825,160.84,160.82,160.83,44400000.0
2009-06-11 04:17:00,160.83,160.835,160.735,160.735,121600000.0
2009-06-11 04:18:00,160.725,160.74,160.72,160.72,48000000.0
2009-06-11 04:19:00,160.735,160.785,160.73,160.78,97800000.0
2009-06-11 04:20:00,160.78,160.795,160.725,160.77,50600000.0
2009-06-11 04:21:00,160.755,160.845,160.755,160.79,64200000.0
2009-06-11 04:22:00,160.78,160.79,160.75,160.76,58800000.0
2009-06-11 04:23:00,160.755,160.765,160.7,160.7,107800000.0
2009-06-11 04:24:00,160.7,160.755,160.7,160.75,108000000.0
2009-06-11 04:25:00,160.75,160.75,160.73,160.73,59000000.0
2009-06-11 04:26:00,160.73,160.73,160.72,160.73,15000000.0
2009-06-11 04:27:00,160.74,160.74,160.615,160.615,103000000.0
2009-06-11 04:28:00,160.615,160.645,160.575,160.62,98600000.0
2009-06-11 04:29:00,160.62,160.65,160.575,160.63,101000000.0
2009-06-11 04:30:00,160.65,160.685,160.65,160.665,53400000.0
2009-06-11 04:31:00,160.665,160.68,160.6,160.6,53800000.0
2009-06-11 04:32:00,160.6,160.665,160.6,160.625,147200000.0
2009-06-11 04:33:00,160.625,160.715,160.625,160.705,78400000.0
2009-06-11 04:34:00,160.705,160.725,160.65,160.675,110200000.0
2009-06-11 04:35:00,160.675,160.675,160.64,160.665,34600000.0
2009-06-11 04:36:00,160.655,160.69,160.655,160.69,37800000.0
2009-06-11 04:37:00,160.69,160.69,160.68,160.68,11800000.0
2009-06-11 04:38:00,160.68,160.7,160.68,160.69,19400000.0
2009-06-11 04:39:00,160.69,160.7,160.67,160.67,24600000.0
2009-06-11 04:40:00,160.66,160.66,160.585,160.625,190600000.0
2009-06-11 04:41:00,160.635,160.65,160.61,160.64,91400000.0
2009-06-11 04:42:00,160.64,160.665,160.62,160.665,60400000.0
2009-06-11 04:43:00,160.675,160.695,160.67,160.69,58600000.0
2009-06-11 04:44:00,160.705,160.71,160.69,160.705,78600000.0
2009-06-11 04:45:00,160.7,160.705,160.69,160.7,48200000.0
2009-06-11 04:46:00,160.7,160.7,160.695,160.695,13200000.0
2009-06-11 04:47:00,160.685,160.7,160.685,160.69,30200000.0
2009-06-11 04:48:00,160.7,160.7,160.655,160.66,21800000.0
2009-06-11 04:49:00,160.665,160.665,160.645,160.655,47400000.0
2009-06-11 04:50:00,160.65,160.65,160.63,160.645,34200000.0
2009-06-11 04:51:00,160.655,160.675,160.61,160.645,142000000.0
2009-06-11 04:52:00,160.655,160.68,160.655,160.665,35000000.0
2009-06-11 04:53:00,160.66,160.66,160.56,160.64,161200000.0
2009-06-11 04:54:00,160.61,160.67,160.61,160.67,80200000.0
2009-06-11 04:55:00,160.66,160.695,160.625,160.67,97600000.0
2009-06-11 04:56:00,160.68,160.7,160.645,160.66,162200000.0
2009-06-11 04:57:00,160.665,160.675,160.665,160.67,46400000.0
2009-06-11 04:58:00,160.665,160.735,160.665,160.735,161400000.0
2009-06-11 04:59:00,160.735,160.735,160.7,160.71,67800000.0
2009-06-11 05:00:00,160.73,160.73,160.7,160.705,65600000.0
2009-06-11 05:01:00,160.705,160.745,160.705,160.745,61800000.0
2009-06-11 05:02:00,160.75,160.755,160.73,160.74,32400000.0
2009-06-11 05:03:00,160.74,160.795,160.72,160.78,152200000.0
2009-06-11 05:04:00,160.785,160.8,160.78,160.785,57600000.0
2009-06-11 05:05:00,160.785,160.785,160.735,160.735,112400000.0
2009-06-11 05:06:00,160.74,160.74,160.67,160.675,150800000.0
2009-06-11 05:07:00,160.675,160.74,160.67,160.74,170200000.0
2009-06-11 05:08:00,160.74,160.755,160.725,160.735,135200000.0
2009-06-11 05:09:00,160.735,160.74,160.675,160.68,118200000.0
2009-06-11 05:10:00,160.695,160.71,160.665,160.68,127000000.0
2009-06-11 05:11:00,160.685,160.705,160.675,160.69,154000000.0
2009-06-11 05:12:00,160.69,160.7,160.68,160.685,76800000.0
2009-06-11 05:13:00,160.685,160.7,160.675,160.685,36200000.0
2009-06-11 05:14:00,160.685,160.705,160.685,160.69,101600000.0
2009-06-11 05:15:00,160.69,160.7,160.67,160.67,74200000.0
2009-06-11 05:16:00,160.68,160.685,160.66,160.675,99400000.0
2009-06-11 05:17:00,160.685,160.74,160.68,160.735,65200000.0
2009-06-11 05:18:00,160.735,160.765,160.705,160.73,119200000.0
2009-06-11 05:19:00,160.74,160.74,160.68,160.68,47800000.0
2009-06-11 05:20:00,160.685,160.73,160.685,160.72,28400000.0
2009-06-11 05:21:00,160.71,160.71,160.7,160.71,26200000.0
2009-06-11 05:22:00,160.7,160.7,160.66,160.665,23400000.0
2009-06-11 05:23:00,160.665,160.67,160.65,160.66,115600000.0
2009-06-11 05:24:00,160.65,160.65,160.635,160.635,85400000.0
2009-06-11 05:25:00,160.645,160.65,160.615,160.63,45000000.0
2009-06-11 05:26:00,160.635,160.67,160.625,160.64,150000000.0
2009-06-11 05:27:00,160.64,160.675,160.615,160.625,141900000.0
2009-06-11 05:28:00,160.63,160.67,160.63,160.67,56800000.0
2009-06-11 05:29:00,160.66,160.665,160.63,160.665,57400000.0
2009-06-11 05:30:00,160.655,160.66,160.625,160.63,54200000.0
2009-06-11 05:31:00,160.615,160.625,160.605,160.61,56000000.0
2009-06-11 05:32:00,160.61,160.61,160.59,160.59,26200000.0
2009-06-11 05:33:00,160.585,160.59,160.585,160.585,22400000.0
2009-06-11 05:34:00,160.585,160.625,160.555,160.6,189000000.0
2009-06-11 05:35:00,160.59,160.645,160.58,160.635,113800000.0
2009-06-11 05:36:00,160.63,160.64,160.605,160.615,53200000.0
2009-06-11 05:37:00,160.605,160.615,160.59,160.605,61200000.0
2009-06-11 05:38:00,160.605,160.63,160.605,160.615,53600000.0
2009-06-11 05:39:00,160.615,160.635,160.61,160.63,57200000.0
2009-06-11 05:40:00,160.63,160.635,160.595,160.595,135600000.0
2009-06-11 05:41:00,160.59,160.635,160.59,160.625,142400000.0
2009-06-11 05:42:00,160.625,160.625,160.58,160.6,61200000.0
2009-06-11 05:43:00,160.595,160.6,160.595,160.595,27600000.0
2009-06-11 05:44:00,160.595,160.6,160.575,160.58,101000000.0
2009-06-11 05:45:00,160.59,160.59,160.515,160.55,200000000.0
2009-06-11 05:46:00,160.55,160.55,160.51,160.54,94800000.0
2009-06-11 05:47:00,160.555,160.565,160.555,160.555,41200000.0
2009-06-11 05:48:00,160.565,160.62,160.565,160.585,150000000.0
2009-06-11 05:49:00,160.585,160.6,160.57,160.595,77200000.0
2009-06-11 05:50:00,160.585,160.61,160.585,160.61,21000000.0
2009-06-11 05:51:00,160.61,160.61,160.57,160.585,40000000.0
2009-06-11 05:52:00,160.575,160.585,160.56,160.57,79800000.0
2009-06-11 05:53:00,160.56,160.585,160.56,160.58,233000000.0
2009-06-11 05:54:00,160.59,160.625,160.58,160.595,99600000.0
2009-06-11 05:55:00,160.595,160.61,160.595,160.6,64600000.0
2009-06-11 05:56:00,160.6,160.61,160.6,160.605,27000000.0
2009-06-11 05:57:00,160.61,160.615,160.61,160.61,20000000.0
2009-06-11 05:58:00,160.61,160.61,160.59,160.6,86400000.0
2009-06-11 05:59:00,160.57,160.57,160.551,160.552,80600000.0
2009-06-11 06:00:00,160.59,160.59,160.555,160.57,73600000.0
2009-06-11 06:01:00,160.575,160.635,160.575,160.63,105400000.0
2009-06-11 06:02:00,160.63,160.63,160.59,160.6,135800000.0
2009-06-11 06:03:00,160.6,160.625,160.595,160.625,47000000.0
2009-06-11 06:04:00,160.625,160.625,160.605,160.615,28200000.0
2009-06-11 06:05:00,160.615,160.62,160.615,160.62,15000000.0
2009-06-11 06:06:00,160.625,160.665,160.625,160.665,163400000.0
2009-06-11 06:07:00,160.665,160.665,160.625,160.625,98800000.0
2009-06-11 06:08:00,160.62,160.635,160.615,160.635,32200000.0
2009-06-11 06:09:00,160.65,160.665,160.64,160.645,98600000.0
2009-06-11 06:10:00,160.635,160.665,160.63,160.665,81200000.0
2009-06-11 06:11:00,160.665,160.665,160.63,160.65,88200000.0
2009-06-11 06:12:00,160.65,160.655,160.63,160.645,58400000.0
2009-06-11 06:13:00,160.66,160.67,160.635,160.655,90800000.0
2009-06-11 06:14:00,160.66,160.66,160.625,160.64,103200000.0
2009-06-11 06:15:00,160.645,160.655,160.61,160.65,171000000.0
2009-06-11 06:16:00,160.645,160.665,160.63,160.65,29800000.0
2009-06-11 06:17:00,160.635,160.65,160.62,160.64,82800000.0
2009-06-11 06:18:00,160.63,160.635,160.62,160.62,54200000.0
2009-06-11 06:19:00,160.615,160.62,160.605,160.62,34400000.0
2009-06-11 06:20:00,160.61,160.615,160.555,160.555,84200000.0
2009-06-11 06:21:00,160.555,160.575,160.555,160.57,89600000.0
2009-06-11 06:22:00,160.565,160.565,160.55,160.555,29600000.0
2009-06-11 06:23:00,160.555,160.565,160.55,160.555,83600000.0
2009-06-11 06:24:00,160.555,160.56,160.53,160.55,81800000.0
2009-06-11 06:25:00,160.545,160.55,160.52,160.525,73600000.0
2009-06-11 06:26:00,160.54,160.565,160.53,160.565,174200000.0
2009-06-11 06:27:00,160.565,160.635,160.555,160.605,181600000.0
2009-06-11 06:28:00,160.605,160.62,160.585,160.61,210400000.0
2009-06-11 06:29:00,160.61,160.62,160.59,160.595,139800000.0
2009-06-11 06:30:00,160.595,160.64,160.585,160.63,167400000.0
2009-06-11 06:31:00,160.625,160.625,160.51,160.555,352000000.0
2009-06-11 06:32:00,160.56,160.575,160.525,160.525,91400000.0
2009-06-11 06:33:00,160.52,160.53,160.445,160.495,236800000.0
2009-06-11 06:34:00,160.49,160.54,160.465,160.475,232800000.0
2009-06-11 06:35:00,160.475,160.495,160.455,160.465,247600000.0
2009-06-11 06:36:00,160.455,160.48,160.445,160.465,140600000.0
2009-06-11 06:37:00,160.465,160.49,160.465,160.475,55800000.0
2009-06-11 06:38:00,160.485,160.485,160.44,160.44,95000000.0
2009-06-11 06:39:00,160.445,160.485,160.435,160.47,196800000.0
2009-06-11 06:40:00,160.47,160.51,160.47,160.51,188400000.0
2009-06-11 06:41:00,160.51,160.51,160.485,160.49,62200000.0
2009-06-11 06:42:00,160.495,160.535,160.495,160.535,84600000.0
2009-06-11 06:43:00,160.535,160.535,160.495,160.53,119600000.0
2009-06-11 06:44:00,160.535,160.68,160.535,160.595,265200000.0
2009-06-11 06:45:00,160.61,160.61,160.575,160.585,167800000.0
2009-06-11 06:46:00,160.58,160.625,160.565,160.575,359000000.0
2009-06-11 06:47:00,160.58,160.59,160.555,160.58,235800000.0
2009-06-11 06:48:00,160.595,160.605,160.545,160.57,125800000.0
2009-06-11 06:49:00,160.57,160.58,160.53,160.55,119400000.0
2009-06-11 06:50:00,160.54,160.56,160.54,160.545,95000000.0
2009-06-11 06:51:00,160.55,160.55,160.515,160.53,135400000.0
2009-06-11 06:52:00,160.54,160.54,160.505,160.505,85000000.0
2009-06-11 06:53:00,160.51,160.585,160.505,160.565,125000000.0
2009-06-11 06:54:00,160.555,160.58,160.555,160.57,113400000.0
2009-06-11 06:55:00,160.57,160.61,160.57,160.61,62000000.0
2009-06-11 06:56:00,160.6,160.625,160.6,160.625,52200000.0
2009-06-11 06:57:00,160.62,160.655,160.61,160.64,116600000.0
2009-06-11 06:58:00,160.635,160.645,160.635,160.645,34000000.0
2009-06-11 06:59:00,160.645,160.665,160.635,160.665,97000000.0
2009-06-11 07:00:00,160.67,160.68,160.635,160.64,198600000.0
2009-06-11 07:01:00,160.635,160.635,160.56,160.58,139000000.0
2009-06-11 07:02:00,160.585,160.62,160.58,160.605,127600000.0
2009-06-11 07:03:00,160.61,160.62,160.56,160.57,245800000.0
2009-06-11 07:04:00,160.58,160.61,160.58,160.605,78400000.0
2009-06-11 07:05:00,160.595,160.63,160.59,160.615,63800000.0
2009-06-11 07:06:00,160.61,160.615,160.575,160.605,114600000.0
2009-06-11 07:07:00,160.6,160.6,160.545,160.58,53600000.0
2009-06-11 07:08:00,160.585,160.595,160.57,160.585,34600000.0
2009-06-11 07:09:00,160.59,160.605,160.585,160.6,44200000.0
2009-06-11 07:10:00,160.6,160.605,160.585,160.585,50800000.0
2009-06-11 07:11:00,160.59,160.595,160.58,160.59,29600000.0
2009-06-11 07:12:00,160.59,160.625,160.58,160.595,117600000.0
2009-06-11 07:13:00,160.59,160.595,160.545,160.58,99800000.0
2009-06-11 07:14:00,160.59,160.605,160.585,160.595,102200000.0
2009-06-11 07:15:00,160.595,160.595,160.56,160.565,107200000.0
2009-06-11 07:16:00,160.57,160.615,160.57,160.59,95400000.0
2009-06-11 07:17:00,160.6,160.605,160.585,160.59,55000000.0
2009-06-11 07:18:00,160.595,160.6,160.59,160.59,36400000.0
2009-06-11 07:19:00,160.585,160.61,160.57,160.58,65400000.0
2009-06-11 07:20:00,160.58,160.605,160.555,160.565,151800000.0
2009-06-11 07:21:00,160.57,160.58,160.54,160.55,166000000.0
2009-06-11 07:22:00,160.55,160.555,160.54,160.555,85800000.0
2009-06-11 07:23:00,160.56,160.565,160.55,160.555,50200000.0
2009-06-11 07:24:00,160.555,160.595,160.545,160.595,194600000.0
2009-06-11 07:25:00,160.595,160.6,160.585,160.595,86000000.0
2009-06-11 07:26:00,160.6,160.685,160.59,160.675,118400000.0
2009-06-11 07:27:00,160.675,160.695,160.665,160.665,70800000.0
2009-06-11 07:28:00,160.67,160.67,160.655,160.66,37200000.0
2009-06-11 07:29:00,160.66,160.66,160.635,160.635,29800000.0
2009-06-11 07:30:00,160.63,160.635,160.625,160.635,64800000.0
2009-06-11 07:31:00,160.635,160.655,160.635,160.635,95800000.0
2009-06-11 07:32:00,160.64,160.64,160.56,160.59,226800000.0
2009-06-11 07:33:00,160.59,160.61,160.59,160.59,167200000.0
2009-06-11 07:34:00,160.585,160.62,160.58,160.595,250800000.0
2009-06-11 07:35:00,160.59,160.605,160.485,160.55,229200000.0
2009-06-11 07:36:00,160.53,160.575,160.515,160.575,45200000.0
2009-06-11 07:37:00,160.575,160.58,160.565,160.57,21000000.0
2009-06-11 07:38:00,160.565,160.695,160.565,160.66,172400000.0
2009-06-11 07:39:00,160.665,160.795,160.665,160.78,194000000.0
2009-06-11 07:40:00,160.78,160.795,160.76,160.775,246000000.0
2009-06-11 07:41:00,160.765,160.81,160.765,160.8,166000000.0
2009-06-11 07:42:00,160.8,160.81,160.79,160.81,158200000.0
2009-06-11 07:43:00,160.81,160.81,160.79,160.795,175600000.0
2009-06-11 07:44:00,160.805,160.815,160.735,160.77,165200000.0
2009-06-11 07:45:00,160.755,160.755,160.72,160.735,64800000.0
2009-06-11 07:46:00,160.74,160.745,160.68,160.705,158000000.0
2009-06-11 07:47:00,160.705,160.71,160.67,160.685,133800000.0
2009-06-11 07:48:00,160.685,160.685,160.495,160.5,207200000.0
2009-06-11 07:49:00,160.52,160.54,160.47,160.53,268600000.0
2009-06-11 07:50:00,160.53,160.61,160.53,160.57,257600000.0
2009-06-11 07:51:00,160.57,160.57,160.53,160.55,205800000.0
2009-06-11 07:52:00,160.545,160.555,160.53,160.555,82200000.0
2009-06-11 07:53:00,160.565,160.58,160.515,160.54,135400000.0
2009-06-11 07:54:00,160.54,160.54,160.495,160.515,241600000.0
2009-06-11 07:55:00,160.515,160.54,160.515,160.53,202200000.0
2009-06-11 07:56:00,160.53,160.57,160.52,160.57,123800000.0
2009-06-11 07:57:00,160.57,160.595,160.565,160.595,87600000.0
2009-06-11 07:58:00,160.595,160.595,160.565,160.565,120000000.0
2009-06-11 07:59:00,160.565,160.615,160.56,160.595,176000000.0
2009-06-11 08:00:00,160.61,160.61,160.52,160.52,302000000.0
2009-06-11 08:01:00,160.535,160.55,160.52,160.54,242600000.0
2009-06-11 08:02:00,160.54,160.61,160.54,160.59,229200000.0
2009-06-11 08:03:00,160.595,160.645,160.585,160.595,189800000.0
2009-06-11 08:04:00,160.61,160.635,160.59,160.615,280400000.0
2009-06-11 08:05:00,160.63,160.72,160.615,160.72,255800000.0
2009-06-11 08:06:00,160.72,160.775,160.72,160.755,147600000.0
2009-06-11 08:07:00,160.755,160.775,160.63,160.63,232200000.0
2009-06-11 08:08:00,160.645,160.685,160.64,160.685,121800000.0
2009-06-11 08:09:00,160.68,160.725,160.68,160.725,87200000.0
2009-06-11 08:10:00,160.73,160.78,160.72,160.775,164000000.0
2009-06-11 08:11:00,160.775,160.86,160.76,160.855,297200000.0
2009-06-11 08:12:00,160.855,160.95,160.84,160.915,246800000.0
2009-06-11 08:13:00,160.915,160.915,160.795,160.825,166000000.0
2009-06-11 08:14:00,160.825,160.825,160.755,160.79,154600000.0
2009-06-11 08:15:00,160.79,160.79,160.705,160.75,246000000.0
2009-06-11 08:16:00,160.75,160.8,160.75,160.775,177400000.0
2009-06-11 08:17:00,160.79,160.8,160.765,160.785,140200000.0
2009-06-11 08:18:00,160.785,160.86,160.785,160.845,181800000.0
2009-06-11 08:19:00,160.825,160.825,160.745,160.765,265800000.0
2009-06-11 08:20:00,160.755,160.76,160.72,160.74,242200000.0
2009-06-11 08:21:00,160.735,160.815,160.735,160.815,187800000.0
2009-06-11 08:22:00,160.815,160.855,160.785,160.855,258000000.0
2009-06-11 08:23:00,160.86,160.865,160.82,160.845,173800000.0
2009-06-11 08:24:00,160.845,160.85,160.78,160.78,175000000.0
2009-06-11 08:25:00,160.785,160.81,160.755,160.76,296200000.0
2009-06-11 08:26:00,160.77,160.775,160.655,160.685,348400000.0
2009-06-11 08:27:00,160.675,160.745,160.665,160.73,255200000.0
2009-06-11 08:28:00,160.73,160.745,160.645,160.645,161800000.0
2009-06-11 08:29:00,160.665,160.695,160.64,160.68,144800000.0
2009-06-11 08:30:00,160.675,160.75,160.675,160.7,140000000.0
2009-06-11 08:31:00,160.685,160.7,160.67,160.69,63200000.0
2009-06-11 08:32:00,160.68,160.705,160.67,160.7,154200000.0
2009-06-11 08:33:00,160.705,160.735,160.605,160.615,272000000.0
2009-06-11 08:34:00,160.6,160.6,160.515,160.525,234000000.0
2009-06-11 08:35:00,160.53,160.58,160.42,160.42,365000000.0
2009-06-11 08:36:00,160.415,160.415,160.245,160.35,384000000.0
2009-06-11 08:37:00,160.355,160.45,160.355,160.435,294000000.0
2009-06-11 08:38:00,160.44,160.475,160.395,160.455,291200000.0
2009-06-11 08:39:00,160.46,160.51,160.445,160.47,273800000.0
2009-06-11 08:40:00,160.47,160.48,160.38,160.41,288200000.0
2009-06-11 08:41:00,160.405,160.42,160.375,160.385,371000000.0
2009-06-11 08:42:00,160.385,160.48,160.35,160.46,270600000.0
2009-06-11 08:43:00,160.46,160.48,160.435,160.45,344200000.0
2009-06-11 08:44:00,160.45,160.52,160.45,160.515,157000000.0
2009-06-11 08:45:00,160.515,160.565,160.495,160.555,143800000.0
2009-06-11 08:46:00,160.56,160.61,160.54,160.55,250200000.0
2009-06-11 08:47:00,160.565,160.6,160.565,160.575,249600000.0
2009-06-11 08:48:00,160.57,160.63,160.56,160.6,293600000.0
2009-06-11 08:49:00,160.59,160.595,160.5,160.515,200800000.0
2009-06-11 08:50:00,160.515,160.64,160.49,160.635,262400000.0
2009-06-11 08:51:00,160.63,160.695,160.625,160.67,198030000.0
2009-06-11 08:52:00,160.695,160.695,160.645,160.655,151000000.0
2009-06-11 08:53:00,160.65,160.65,160.595,160.6,196200000.0
2009-06-11 08:54:00,160.585,160.585,160.525,160.54,239200000.0
2009-06-11 08:55:00,160.54,160.6,160.54,160.565,166200000.0
2009-06-11 08:56:00,160.51,160.53,160.42,160.44,306200000.0
2009-06-11 08:57:00,160.44,160.465,160.29,160.445,212000000.0
2009-06-11 08:58:00,160.445,160.48,160.37,160.395,200800000.0
2009-06-11 08:59:00,160.395,160.44,160.35,160.415,330200000.0
2009-06-11 09:00:00,160.42,160.44,160.26,160.285,321600000.0
2009-06-11 09:01:00,160.285,160.32,160.265,160.27,223000000.0
2009-06-11 09:02:00,160.27,160.27,160.13,160.13,400999999.0
2009-06-11 09:03:00,160.13,160.205,160.13,160.205,398000000.0
2009-06-11 09:04:00,160.205,160.23,160.185,160.215,221400001.0
2009-06-11 09:05:00,160.215,160.255,160.205,160.235,174000000.0
2009-06-11 09:06:00,160.235,160.34,160.235,160.26,251000000.0
2009-06-11 09:07:00,160.26,160.285,160.26,160.28,234400000.0
2009-06-11 09:08:00,160.28,160.32,160.205,160.21,322800000.0
2009-06-11 09:09:00,160.21,160.22,160.12,160.15,300600000.0
2009-06-11 09:10:00,160.155,160.17,160.12,160.165,222600000.0
2009-06-11 09:11:00,160.16,160.23,160.14,160.145,358800000.0
2009-06-11 09:12:00,160.155,160.155,160.065,160.1,279600000.0
2009-06-11 09:13:00,160.115,160.13,160.03,160.08,388200000.0
2009-06-11 09:14:00,160.085,160.175,160.085,160.155,285400000.0
2009-06-11 09:15:00,160.16,160.175,160.08,160.095,395800000.0
2009-06-11 09:16:00,160.09,160.095,160.045,160.095,473400000.0
2009-06-11 09:17:00,160.09,160.165,160.08,160.085,200600000.0
2009-06-11 09:18:00,160.09,160.15,160.085,160.13,290000000.0
2009-06-11 09:19:00,160.12,160.12,160.045,160.12,348600000.0
2009-06-11 09:20:00,160.11,160.12,159.98,160.005,323000000.0
2009-06-11 09:21:00,160.005,160.03,159.995,160.03,480600002.0
2009-06-11 09:22:00,160.03,160.05,159.995,160.0,233200000.0
2009-06-11 09:23:00,160.0,160.04,159.995,160.035,193600000.0
2009-06-11 09:24:00,160.035,160.1,160.025,160.03,413000000.0
2009-06-11 09:25:00,160.03,160.05,160.015,160.025,200600000.0
2009-06-11 09:26:00,160.025,160.035,159.96,159.98,299599999.0
2009-06-11 09:27:00,159.98,160.05,159.955,160.04,290000000.0
2009-06-11 09:28:00,160.04,160.045,160.005,160.005,235600000.0
2009-06-11 09:29:00,160.015,160.035,159.955,160.015,500600000.0
2009-06-11 09:30:00,160.01,160.01,159.95,159.965,293200000.0
2009-06-11 09:31:00,159.975,160.015,159.955,159.995,266200000.0
2009-06-11 09:32:00,160.01,160.095,160.01,160.085,245600000.0
2009-06-11 09:33:00,160.09,160.105,160.03,160.065,305200000.0
2009-06-11 09:34:00,160.065,160.165,160.05,160.155,367200000.0
2009-06-11 09:35:00,160.155,160.2,160.15,160.195,249200000.0
2009-06-11 09:36:00,160.195,160.355,160.195,160.335,450400000.0
2009-06-11 09:37:00,160.33,160.345,160.25,160.305,545200000.0
2009-06-11 09:38:00,160.305,160.34,160.28,160.33,315400000.0
2009-06-11 09:39:00,160.33,160.37,160.27,160.275,432600001.0
2009-06-11 09:40:00,160.275,160.38,160.275,160.38,361400000.0
2009-06-11 09:41:00,160.38,160.42,160.355,160.375,581800000.0
2009-06-11 09:42:00,160.38,160.385,160.3,160.3,504400000.0
2009-06-11 09:43:00,160.3,160.325,160.255,160.325,437800000.0
2009-06-11 09:44:00,160.33,160.34,160.31,160.32,434000000.0
2009-06-11 09:45:00,160.32,160.325,160.22,160.22,307000000.0
2009-06-11 09:46:00,160.22,160.335,160.195,160.305,473200000.0
2009-06-11 09:47:00,160.31,160.315,160.19,160.2,372000000.0
2009-06-11 09:48:00,160.2,160.205,160.16,160.2,436800000.0
2009-06-11 09:49:00,160.215,160.255,160.195,160.25,344200000.0
2009-06-11 09:50:00,160.25,160.25,160.19,160.19,290000000.0
2009-06-11 09:51:00,160.175,160.175,160.11,160.125,241400000.0
2009-06-11 09:52:00,160.115,160.115,160.015,160.015,309400000.0
2009-06-11 09:53:00,160.015,160.055,160.015,160.035,184200000.0
2009-06-11 09:54:00,160.035,160.16,160.035,160.145,361400000.0
2009-06-11 09:55:00,160.145,160.215,160.135,160.215,306600000.0
2009-06-11 09:56:00,160.21,160.21,160.11,160.145,294800000.0
2009-06-11 09:57:00,160.15,160.17,160.13,160.13,259600000.0
2009-06-11 09:58:00,160.15,160.28,160.095,160.27,402000000.0
2009-06-11 09:59:00,160.265,160.32,160.265,160.3,489600000.0
2009-06-11 10:00:00,160.315,160.325,160.245,160.245,401200000.0
2009-06-11 10:01:00,160.245,160.25,160.185,160.215,368600000.0
2009-06-11 10:02:00,160.22,160.23,160.19,160.19,319200000.0
2009-06-11 10:03:00,160.185,160.28,160.185,160.26,307000000.0
2009-06-11 10:04:00,160.265,160.325,160.265,160.325,339400001.0
2009-06-11 10:05:00,160.34,160.41,160.34,160.39,440000000.0
2009-06-11 10:06:00,160.39,160.4,160.29,160.29,344000001.0
2009-06-11 10:07:00,160.3,160.35,160.3,160.345,365200000.0
2009-06-11 10:08:00,160.335,160.35,160.32,160.325,349400001.0
2009-06-11 10:09:00,160.325,160.365,160.32,160.325,241800000.0
2009-06-11 10:10:00,160.32,160.345,160.31,160.335,168200000.0
2009-06-11 10:11:00,160.335,160.355,160.33,160.34,113800000.0
2009-06-11 10:12:00,160.345,160.345,160.315,160.34,123000000.0
2009-06-11 10:13:00,160.34,160.35,160.32,160.335,150600000.0
2009-06-11 10:14:00,160.335,160.34,160.3,160.3,229400000.0
2009-06-11 10:15:00,160.3,160.34,160.265,160.275,177200000.0
2009-06-11 10:16:00,160.275,160.31,160.275,160.3,120600000.0
2009-06-11 10:17:00,160.3,160.32,160.285,160.31,124400000.0
2009-06-11 10:18:00,160.305,160.32,160.28,160.285,118600000.0
2009-06-11 10:19:00,160.275,160.31,160.275,160.3,218800000.0
2009-06-11 10:20:00,160.31,160.35,160.305,160.305,208800000.0
2009-06-11 10:21:00,160.305,160.315,160.28,160.3,279800000.0
2009-06-11 10:22:00,160.3,160.41,160.3,160.41,490600000.0
2009-06-11 10:23:00,160.41,160.42,160.385,160.42,252200000.0
2009-06-11 10:24:00,160.415,160.47,160.415,160.44,403200000.0
2009-06-11 10:25:00,160.435,160.46,160.43,160.46,257600000.0
2009-06-11 10:26:00,160.46,160.62,160.46,160.61,266400000.0
2009-06-11 10:27:00,160.61,160.69,160.61,160.67,417800000.0
2009-06-11 10:28:00,160.67,160.73,160.63,160.73,537400000.0
2009-06-11 10:29:00,160.745,160.815,160.745,160.795,447400000.0
2009-06-11 10:30:00,160.795,160.85,160.775,160.82,393400000.0
2009-06-11 10:31:00,160.825,160.86,160.735,160.76,279200000.0
2009-06-11 10:32:00,160.77,160.825,160.77,160.795,219800000.0
2009-06-11 10:33:00,160.805,160.94,160.8,160.94,307600000.0
2009-06-11 10:34:00,160.94,161.165,160.935,161.135,471600000.0
2009-06-11 10:35:00,161.13,161.13,160.995,161.01,526400000.0
2009-06-11 10:36:00,161.01,161.04,160.985,161.0,401400000.0
2009-06-11 10:37:00,161.0,161.005,160.915,160.92,403000000.0
2009-06-11 10:38:00,160.93,160.935,160.88,160.935,326200000.0
2009-06-11 10:39:00,160.935,160.975,160.915,160.94,285000000.0
2009-06-11 10:40:00,160.94,160.94,160.89,160.9,337600000.0
2009-06-11 10:41:00,160.9,160.945,160.76,160.765,466000000.0
2009-06-11 10:42:00,160.765,160.765,160.65,160.71,567000000.0
2009-06-11 10:43:00,160.72,160.78,160.705,160.76,288200000.0
2009-06-11 10:44:00,160.765,160.82,160.735,160.81,396800001.0
2009-06-11 10:45:00,160.815,161.035,160.81,161.01,469400000.0
2009-06-11 10:46:00,161.005,161.02,160.94,160.94,355400000.0
2009-06-11 10:47:00,160.94,161.0,160.935,160.975,395000000.0
2009-06-11 10:48:00,160.98,161.13,160.955,161.095,295200000.0
2009-06-11 10:49:00,161.1,161.105,161.06,161.09,449800000.0
2009-06-11 10:50:00,161.085,161.1,160.985,161.0,401600000.0
2009-06-11 10:51:00,161.0,161.0,160.96,160.965,323200000.0
2009-06-11 10:52:00,160.97,160.985,160.955,160.98,322400000.0
2009-06-11 10:53:00,160.99,161.055,160.98,161.02,571200000.0
2009-06-11 10:54:00,161.02,161.06,161.005,161.035,412800000.0
2009-06-11 10:55:00,161.04,161.165,161.035,161.125,534800000.0
2009-06-11 10:56:00,161.125,161.145,161.105,161.13,454200000.0
2009-06-11 10:57:00,161.12,161.145,161.11,161.125,377200000.0
2009-06-11 10:58:00,161.12,161.15,161.11,161.135,357800000.0
2009-06-11 10:59:00,161.135,161.16,161.13,161.14,441200000.0
2009-06-11 11:00:00,161.14,161.14,160.995,161.04,409200000.0
2009-06-11 11:01:00,161.045,161.105,161.03,161.105,326600000.0
2009-06-11 11:02:00,161.105,161.11,161.04,161.1,229000000.0
2009-06-11 11:03:00,161.1,161.1,160.975,160.985,439800000.0
2009-06-11 11:04:00,160.995,161.03,160.975,161.02,362999999.0
2009-06-11 11:05:00,161.02,161.085,161.02,161.025,322400000.0
2009-06-11 11:06:00,161.025,161.11,161.02,161.08,364200000.0
2009-06-11 11:07:00,161.075,161.115,161.075,161.085,262800000.0
2009-06-11 11:08:00,161.075,161.085,161.005,161.07,245400000.0
2009-06-11 11:09:00,161.07,161.11,161.07,161.095,153800000.0
2009-06-11 11:10:00,161.1,161.145,161.035,161.08,128200000.0
2009-06-11 11:11:00,161.085,161.085,160.87,160.9,564000000.0
2009-06-11 11:12:00,160.9,161.04,160.9,161.025,261000000.0
2009-06-11 11:13:00,161.025,161.05,160.985,161.045,355800000.0
2009-06-11 11:14:00,161.045,161.045,160.995,160.995,201000000.0
2009-06-11 11:15:00,160.985,161.01,160.96,161.005,368600000.0
2009-06-11 11:16:00,161.005,161.01,160.915,160.965,344400000.0
2009-06-11 11:17:00,160.965,160.965,160.865,160.88,532200000.0
2009-06-11 11:18:00,160.87,160.93,160.845,160.88,478400000.0
2009-06-11 11:19:00,160.875,160.905,160.845,160.865,303400000.0
2009-06-11 11:20:00,160.855,160.895,160.855,160.855,245000000.0
2009-06-11 11:21:00,160.86,160.885,160.85,160.885,86200000.0
2009-06-11 11:22:00,160.88,160.91,160.86,160.875,82200000.0
2009-06-11 11:23:00,160.875,160.905,160.875,160.9,130600000.0
2009-06-11 11:24:00,160.9,160.9,160.845,160.885,132400000.0
2009-06-11 11:25:00,160.885,160.9,160.86,160.865,355400001.0
2009-06-11 11:26:00,160.87,160.94,160.87,160.91,270799998.0
2009-06-11 11:27:00,160.91,160.955,160.88,160.88,306600000.0
2009-06-11 11:28:00,160.88,160.895,160.87,160.875,198000000.0
2009-06-11 11:29:00,160.875,160.895,160.845,160.85,387400000.0
2009-06-11 11:30:00,160.85,160.85,160.8,160.835,325400000.0
2009-06-11 11:31:00,160.85,160.87,160.765,160.79,292800000.0
2009-06-11 11:32:00,160.79,160.93,160.79,160.93,246000000.0
2009-06-11 11:33:00,160.93,160.935,160.865,160.895,202600001.0
2009-06-11 11:34:00,160.905,160.915,160.855,160.89,250800000.0
2009-06-11 11:35:00,160.89,160.915,160.865,160.88,205200000.0
2009-06-11 11:36:00,160.88,160.905,160.855,160.885,188200000.0
2009-06-11 11:37:00,160.895,160.915,160.88,160.905,231800000.0
2009-06-11 11:38:00,160.905,160.96,160.905,160.925,364800000.0
2009-06-11 11:39:00,160.925,161.04,160.92,161.03,299800000.0
2009-06-11 11:40:00,161.03,161.12,161.03,161.095,264200000.0
2009-06-11 11:41:00,161.1,161.115,161.08,161.11,169400000.0
2009-06-11 11:42:00,161.11,161.135,161.105,161.135,154400000.0
2009-06-11 11:43:00,161.115,161.13,161.095,161.13,121400000.0
2009-06-11 11:44:00,161.13,161.135,161.1,161.11,68600000.0
2009-06-11 11:45:00,161.11,161.17,161.09,161.145,228800000.0
2009-06-11 11:46:00,161.145,161.145,161.005,161.03,291200000.0
2009-06-11 11:47:00,161.03,161.03,160.91,160.935,267800000.0
2009-06-11 11:48:00,160.925,160.965,160.915,160.96,375400000.0
2009-06-11 11:49:00,160.955,161.0,160.915,160.96,307400000.0
2009-06-11 11:50:00,160.965,160.97,160.89,160.905,238400000.0
2009-06-11 11:51:00,160.895,161.045,160.875,161.025,361200000.0
2009-06-11 11:52:00,161.02,161.105,161.015,161.06,523400000.0
2009-06-11 11:53:00,161.06,161.15,161.04,161.12,347400000.0
2009-06-11 11:54:00,161.12,161.135,161.1,161.11,334000000.0
2009-06-11 11:55:00,161.11,161.145,161.1,161.135,288799999.0
2009-06-11 11:56:00,161.135,161.15,161.13,161.13,148600000.0
2009-06-11 11:57:00,161.13,161.135,161.06,161.095,401600000.0
2009-06-11 11:58:00,161.09,161.1,160.99,161.06,478400001.0
2009-06-11 11:59:00,161.07,161.185,161.06,161.185,503400000.0
2009-06-11 12:00:00,161.18,161.18,161.06,161.06,454600000.0
2009-06-11 12:01:00,161.06,161.08,160.985,161.06,397800000.0
2009-06-11 12:02:00,161.06,161.07,160.98,161.055,285200000.0
2009-06-11 12:03:00,161.05,161.1,161.045,161.055,150600000.0
2009-06-11 12:04:00,161.055,161.135,161.04,161.13,178200000.0
2009-06-11 12:05:00,161.13,161.2,161.12,161.195,317200000.0
2009-06-11 12:06:00,161.21,161.255,161.185,161.21,529400000.0
2009-06-11 12:07:00,161.215,161.225,161.135,161.16,490800000.0
2009-06-11 12:08:00,161.155,161.165,161.105,161.14,386600000.0
2009-06-11 12:09:00,161.14,161.145,161.085,161.09,426200000.0
2009-06-11 12:10:00,161.09,161.115,161.05,161.055,474400000.0
2009-06-11 12:11:00,161.055,161.06,160.94,160.97,396400000.0
2009-06-11 12:12:00,160.97,161.065,160.97,161.05,305600000.0
2009-06-11 12:13:00,161.05,161.05,160.97,161.03,265000000.0
2009-06-11 12:14:00,161.02,161.06,161.01,161.05,369400000.0
2009-06-11 12:15:00,161.07,161.085,161.045,161.085,172400000.0
2009-06-11 12:16:00,161.085,161.1,161.06,161.095,324200000.0
2009-06-11 12:17:00,161.095,161.095,161.07,161.07,172800000.0
2009-06-11 12:18:00,161.07,161.085,161.055,161.085,306800000.0
2009-06-11 12:19:00,161.085,161.095,161.015,161.015,373600000.0
2009-06-11 12:20:00,161.01,161.04,160.97,161.03,450400000.0
2009-06-11 12:21:00,161.04,161.1,161.025,161.035,243400000.0
2009-06-11 12:22:00,161.03,161.04,160.995,160.995,153000000.0
2009-06-11 12:23:00,161.0,161.01,160.96,160.985,193400000.0
2009-06-11 12:24:00,160.98,161.105,160.98,161.005,251000000.0
2009-06-11 12:25:00,161.0,161.105,160.995,161.105,312400000.0
2009-06-11 12:26:00,161.105,161.16,161.075,161.145,363800000.0
2009-06-11 12:27:00,161.15,161.28,161.15,161.27,447400000.0
2009-06-11 12:28:00,161.265,161.275,161.175,161.19,407200000.0
2009-06-11 12:29:00,161.19,161.28,161.19,161.275,267800000.0
2009-06-11 12:30:00,161.275,161.285,161.24,161.25,214200000.0
2009-06-11 12:31:00,161.25,161.255,161.24,161.245,37000000.0
2009-06-11 12:32:00,161.24,161.245,161.22,161.22,156400000.0
2009-06-11 12:33:00,161.225,161.295,161.225,161.29,133200000.0
2009-06-11 12:34:00,161.295,161.315,161.255,161.27,150400000.0
2009-06-11 12:35:00,161.27,161.27,161.215,161.215,212800000.0
2009-06-11 12:36:00,161.22,161.265,161.195,161.195,373800000.0
2009-06-11 12:37:00,161.195,161.25,161.185,161.215,467200000.0
2009-06-11 12:38:00,161.215,161.25,161.2,161.225,322800000.0
2009-06-11 12:39:00,161.225,161.225,161.205,161.205,167400000.0
2009-06-11 12:40:00,161.2,161.205,161.16,161.19,239600000.0
2009-06-11 12:41:00,161.19,161.21,161.165,161.175,227800000.0
2009-06-11 12:42:00,161.175,161.175,161.095,161.11,253000000.0
2009-06-11 12:43:00,161.11,161.175,161.085,161.165,181600000.0
2009-06-11 12:44:00,161.19,161.235,161.175,161.235,196600000.0
2009-06-11 12:45:00,161.235,161.245,161.18,161.19,191200000.0
2009-06-11 12:46:00,161.195,161.21,161.175,161.195,144800000.0
2009-06-11 12:47:00,161.2,161.245,161.175,161.185,156200000.0
2009-06-11 12:48:00,161.195,161.215,161.16,161.17,268800000.0
2009-06-11 12:49:00,161.165,161.25,161.15,161.205,374400000.0
2009-06-11 12:50:00,161.225,161.26,161.135,161.155,288800001.0
2009-06-11 12:51:00,161.155,161.215,161.135,161.2,327400000.0
2009-06-11 12:52:00,161.205,161.215,161.165,161.165,263600000.0
2009-06-11 12:53:00,161.165,161.225,161.16,161.225,241000000.0
2009-06-11 12:54:00,161.225,161.25,161.145,161.16,256700000.0
2009-06-11 12:55:00,161.16,161.175,161.12,161.155,184400000.0
2009-06-11 12:56:00,161.165,161.19,161.145,161.175,112400000.0
2009-06-11 12:57:00,161.185,161.245,161.185,161.235,71400000.0
2009-06-11 12:58:00,161.235,161.325,161.235,161.295,313400000.0
2009-06-11 12:59:00,161.305,161.315,161.19,161.23,274000000.0
2009-06-11 13:00:00,161.23,161.335,161.23,161.29,382000000.0
2009-06-11 13:01:00,161.29,161.295,161.14,161.195,356000000.0
2009-06-11 13:02:00,161.195,161.21,161.14,161.195,414400000.0
2009-06-11 13:03:00,161.21,161.305,161.2,161.275,467200001.0
2009-06-11 13:04:00,161.275,161.315,161.24,161.315,451200000.0
2009-06-11 13:05:00,161.32,161.32,161.275,161.275,167400000.0
2009-06-11 13:06:00,161.265,161.29,161.205,161.255,176000000.0
2009-06-11 13:07:00,161.255,161.26,161.17,161.17,391400000.0
2009-06-11 13:08:00,161.17,161.225,161.155,161.215,432400000.0
2009-06-11 13:09:00,161.225,161.225,161.1,161.18,320400000.0
2009-06-11 13:10:00,161.175,161.27,161.15,161.255,299800000.0
2009-06-11 13:11:00,161.245,161.325,161.245,161.31,399200000.0
2009-06-11 13:12:00,161.31,161.32,161.28,161.315,282600000.0
2009-06-11 13:13:00,161.315,161.43,161.31,161.31,460600000.0
2009-06-11 13:14:00,161.305,161.375,161.305,161.315,290600000.0
2009-06-11 13:15:00,161.315,161.33,161.28,161.305,419600000.0
2009-06-11 13:16:00,161.305,161.34,161.29,161.315,223400000.0
2009-06-11 13:17:00,161.315,161.325,161.3,161.32,177800000.0
2009-06-11 13:18:00,161.32,161.365,161.305,161.345,395000000.0
2009-06-11 13:19:00,161.35,161.355,161.295,161.31,201000000.0
2009-06-11 13:20:00,161.31,161.34,161.245,161.275,212500000.0
2009-06-11 13:21:00,161.28,161.29,161.24,161.25,105200000.0
2009-06-11 13:22:00,161.25,161.285,161.23,161.285,108400000.0
2009-06-11 13:23:00,161.285,161.38,161.285,161.36,223400000.0
2009-06-11 13:24:00,161.36,161.395,161.345,161.38,203400000.0
2009-06-11 13:25:00,161.37,161.4,161.33,161.365,273200000.0
2009-06-11 13:26:00,161.365,161.43,161.335,161.355,292600000.0
2009-06-11 13:27:00,161.355,161.375,161.26,161.265,321200000.0
2009-06-11 13:28:00,161.27,161.3,161.215,161.235,203000000.0
2009-06-11 13:29:00,161.235,161.25,161.18,161.18,69400000.0
2009-06-11 13:30:00,161.185,161.22,161.14,161.215,221400000.0
2009-06-11 13:31:00,161.21,161.345,161.21,161.335,148400000.0
2009-06-11 13:32:00,161.345,161.36,161.29,161.345,138400000.0
2009-06-11 13:33:00,161.335,161.355,161.295,161.35,157200000.0
2009-06-11 13:34:00,161.355,161.38,161.325,161.335,172000000.0
2009-06-11 13:35:00,161.34,161.34,161.31,161.335,152400000.0
2009-06-11 13:36:00,161.335,161.34,161.32,161.325,67800000.0
2009-06-11 13:37:00,161.335,161.42,161.325,161.385,332800000.0
2009-06-11 13:38:00,161.35,161.39,161.325,161.345,234600000.0
2009-06-11 13:39:00,161.33,161.36,161.325,161.34,118000000.0
2009-06-11 13:40:00,161.34,161.38,161.32,161.335,199400000.0
2009-06-11 13:41:00,161.34,161.34,161.31,161.31,78000000.0
2009-06-11 13:42:00,161.31,161.365,161.3,161.365,203200000.0
2009-06-11 13:43:00,161.365,161.515,161.35,161.48,235200000.0
2009-06-11 13:44:00,161.485,161.535,161.45,161.535,330399998.0
2009-06-11 13:45:00,161.54,161.56,161.52,161.53,333400000.0
2009-06-11 13:46:00,161.525,161.56,161.48,161.52,255200000.0
2009-06-11 13:47:00,161.52,161.6,161.52,161.595,156800000.0
2009-06-11 13:48:00,161.59,161.675,161.57,161.655,370600000.0
2009-06-11 13:49:00,161.65,161.65,161.565,161.565,225400000.0
2009-06-11 13:50:00,161.565,161.665,161.565,161.65,556000000.0
2009-06-11 13:51:00,161.65,161.7,161.615,161.695,551800000.0
2009-06-11 13:52:00,161.695,161.725,161.655,161.71,331200000.0
2009-06-11 13:53:00,161.735,161.755,161.685,161.735,432200000.0
2009-06-11 13:54:00,161.735,161.77,161.72,161.755,534600000.0
2009-06-11 13:55:00,161.75,161.76,161.615,161.69,382400000.0
2009-06-11 13:56:00,161.695,161.755,161.65,161.665,267200000.0
2009-06-11 13:57:00,161.665,161.68,161.59,161.59,384600000.0
2009-06-11 13:58:00,161.585,161.625,161.565,161.57,120800000.0
2009-06-11 13:59:00,161.585,161.605,161.56,161.57,288200000.0
2009-06-11 14:00:00,161.57,161.595,161.55,161.57,118400000.0
2009-06-11 14:01:00,161.57,161.57,161.525,161.53,150000000.0
2009-06-11 14:02:00,161.53,161.605,161.525,161.59,154600000.0
2009-06-11 14:03:00,161.565,161.58,161.555,161.58,287400000.0
2009-06-11 14:04:00,161.58,161.59,161.54,161.555,370600000.0
2009-06-11 14:05:00,161.555,161.61,161.555,161.575,352400000.0
2009-06-11 14:06:00,161.575,161.595,161.535,161.595,369000000.0
2009-06-11 14:07:00,161.59,161.6,161.495,161.515,316200000.0
2009-06-11 14:08:00,161.515,161.54,161.455,161.47,289600000.0
2009-06-11 14:09:00,161.465,161.525,161.435,161.52,245200000.0
2009-06-11 14:10:00,161.52,161.62,161.51,161.575,242200000.0
2009-06-11 14:11:00,161.565,161.615,161.51,161.55,328000000.0
2009-06-11 14:12:00,161.55,161.605,161.54,161.56,351400000.0
2009-06-11 14:13:00,161.57,161.6,161.515,161.545,310000000.0
2009-06-11 14:14:00,161.55,161.555,161.485,161.485,207800000.0
2009-06-11 14:15:00,161.485,161.52,161.44,161.485,214400000.0
2009-06-11 14:16:00,161.485,161.495,161.35,161.38,206400000.0
2009-06-11 14:17:00,161.38,161.415,161.335,161.38,154600000.0
2009-06-11 14:18:00,161.375,161.425,161.355,161.38,184400000.0
2009-06-11 14:19:00,161.38,161.525,161.375,161.485,283800000.0
2009-06-11 14:20:00,161.48,161.52,161.42,161.435,401600000.0
2009-06-11 14:21:00,161.44,161.455,161.415,161.45,351200000.0
2009-06-11 14:22:00,161.445,161.45,161.395,161.44,257600000.0
2009-06-11 14:23:00,161.43,161.455,161.43,161.445,149200000.0
2009-06-11 14:24:00,161.445,161.45,161.385,161.395,261000000.0
2009-06-11 14:25:00,161.4,161.43,161.375,161.385,393400000.0
2009-06-11 14:26:00,161.385,161.39,161.33,161.36,546400000.0
2009-06-11 14:27:00,161.37,161.415,161.33,161.415,495000000.0
2009-06-11 14:28:00,161.415,161.46,161.395,161.45,465599999.0
2009-06-11 14:29:00,161.46,161.465,161.42,161.425,333800000.0
2009-06-11 14:30:00,161.42,161.66,161.385,161.495,285800000.0
2009-06-11 14:31:00,161.47,161.7,161.43,161.68,200800000.0
2009-06-11 14:32:00,161.625,161.67,161.44,161.45,532599999.0
2009-06-11 14:33:00,161.435,161.44,161.265,161.32,413400000.0
2009-06-11 14:34:00,161.32,161.41,161.3,161.36,447600000.0
2009-06-11 14:35:00,161.365,161.445,161.275,161.44,647799999.0
2009-06-11 14:36:00,161.45,161.45,161.33,161.35,438800000.0
2009-06-11 14:37:00,161.345,161.4,161.28,161.295,539400000.0
2009-06-11 14:38:00,161.295,161.425,161.27,161.415,537600000.0
2009-06-11 14:39:00,161.405,161.51,161.37,161.485,332000000.0
2009-06-11 14:40:00,161.48,161.495,161.42,161.46,262000000.0
2009-06-11 14:41:00,161.455,161.515,161.39,161.505,285800000.0
2009-06-11 14:42:00,161.505,161.625,161.49,161.605,510000000.0
2009-06-11 14:43:00,161.605,161.62,161.45,161.455,476500000.0
2009-06-11 14:44:00,161.465,161.48,161.355,161.4,559799999.0
2009-06-11 14:45:00,161.4,161.425,161.305,161.335,505800000.0
2009-06-11 14:46:00,161.34,161.36,161.29,161.355,520200000.0
2009-06-11 14:47:00,161.345,161.425,161.34,161.425,365400000.0
2009-06-11 14:48:00,161.425,161.46,161.4,161.435,341200000.0
2009-06-11 14:49:00,161.435,161.475,161.43,161.475,238200000.0
2009-06-11 14:50:00,161.475,161.485,161.435,161.485,335400000.0
2009-06-11 14:51:00,161.485,161.545,161.365,161.39,429000000.0
2009-06-11 14:52:00,161.405,161.405,161.295,161.31,343600000.0
2009-06-11 14:53:00,161.31,161.36,161.29,161.325,293000000.0
2009-06-11 14:54:00,161.32,161.38,161.295,161.36,430400000.0
2009-06-11 14:55:00,161.36,161.48,161.355,161.46,348600000.0
2009-06-11 14:56:00,161.455,161.5,161.38,161.4,353000000.0
2009-06-11 14:57:00,161.39,161.435,161.36,161.41,365400000.0
2009-06-11 14:58:00,161.415,161.45,161.385,161.42,290200000.0
2009-06-11 14:59:00,161.425,161.48,161.42,161.435,322000000.0
2009-06-11 15:00:00,161.42,161.43,161.36,161.405,290400000.0
2009-06-11 15:01:00,161.405,161.49,161.405,161.455,333200000.0
2009-06-11 15:02:00,161.45,161.45,161.385,161.385,333800000.0
2009-06-11 15:03:00,161.385,161.41,161.255,161.295,499400000.0
2009-06-11 15:04:00,161.295,161.415,161.275,161.405,552800000.0
2009-06-11 15:05:00,161.42,161.48,161.42,161.475,559000000.0
2009-06-11 15:06:00,161.47,161.55,161.43,161.46,375400000.0
2009-06-11 15:07:00,161.455,161.5,161.4,161.42,488200000.0
2009-06-11 15:08:00,161.415,161.46,161.365,161.365,484400000.0
2009-06-11 15:09:00,161.365,161.405,161.355,161.4,530000000.0
2009-06-11 15:10:00,161.4,161.535,161.385,161.535,258000000.0
2009-06-11 15:11:00,161.535,161.58,161.515,161.55,345400000.0
2009-06-11 15:12:00,161.55,161.615,161.55,161.58,403200000.0
2009-06-11 15:13:00,161.585,161.6,161.47,161.485,364200000.0
2009-06-11 15:14:00,161.485,161.545,161.44,161.52,459600000.0
2009-06-11 15:15:00,161.52,161.555,161.485,161.545,354600000.0
2009-06-11 15:16:00,161.55,161.555,161.44,161.47,248400000.0
2009-06-11 15:17:00,161.47,161.535,161.465,161.535,363000000.0
2009-06-11 15:18:00,161.53,161.575,161.51,161.545,146000000.0
2009-06-11 15:19:00,161.54,161.6,161.53,161.58,169800000.0
2009-06-11 15:20:00,161.58,161.6,161.515,161.52,249200000.0
2009-06-11 15:21:00,161.525,161.56,161.525,161.53,319200000.0
2009-06-11 15:22:00,161.545,161.605,161.525,161.58,236000000.0
2009-06-11 15:23:00,161.58,161.595,161.57,161.595,83800000.0
2009-06-11 15:24:00,161.595,161.61,161.58,161.58,59200000.0
2009-06-11 15:25:00,161.595,161.595,161.525,161.555,185400000.0
2009-06-11 15:26:00,161.56,161.625,161.56,161.6,310200000.0
2009-06-11 15:27:00,161.6,161.7,161.58,161.69,170600000.0
2009-06-11 15:28:00,161.68,161.71,161.63,161.645,403000000.0
2009-06-11 15:29:00,161.645,161.68,161.585,161.605,300000000.0
2009-06-11 15:30:00,161.605,161.745,161.605,161.675,558200000.0
2009-06-11 15:31:00,161.665,161.715,161.645,161.68,330600000.0
2009-06-11 15:32:00,161.685,161.75,161.65,161.725,213000000.0
2009-06-11 15:33:00,161.73,161.765,161.615,161.655,564399999.0
2009-06-11 15:34:00,161.645,161.72,161.62,161.72,476400000.0
2009-06-11 15:35:00,161.715,161.815,161.71,161.8,218800000.0
2009-06-11 15:36:00,161.815,161.845,161.715,161.725,462000000.0
2009-06-11 15:37:00,161.735,161.745,161.6,161.61,628200000.0
2009-06-11 15:38:00,161.61,161.66,161.585,161.605,343400000.0
2009-06-11 15:39:00,161.605,161.685,161.6,161.685,334400000.0
2009-06-11 15:40:00,161.68,161.725,161.635,161.71,433400000.0
2009-06-11 15:41:00,161.715,161.74,161.645,161.685,472400000.0
2009-06-11 15:42:00,161.685,161.7,161.63,161.64,328200000.0
2009-06-11 15:43:00,161.64,161.655,161.63,161.635,340000000.0
2009-06-11 15:44:00,161.635,161.665,161.6,161.64,565199999.0
2009-06-11 15:45:00,161.64,161.775,161.635,161.75,402600000.0
2009-06-11 15:46:00,161.76,161.795,161.715,161.715,587600000.0
2009-06-11 15:47:00,161.715,161.845,161.69,161.765,431300000.0
2009-06-11 15:48:00,161.77,161.85,161.745,161.805,372200000.0
2009-06-11 15:49:00,161.81,161.825,161.77,161.825,527600000.0
2009-06-11 15:50:00,161.82,161.875,161.8,161.86,405400000.0
2009-06-11 15:51:00,161.86,161.97,161.845,161.93,447000000.0
2009-06-11 15:52:00,161.93,162.065,161.915,162.005,504400000.0
2009-06-11 15:53:00,161.995,162.03,161.905,161.905,506000000.0
2009-06-11 15:54:00,161.9,161.935,161.875,161.92,507800000.0
2009-06-11 15:55:00,161.92,161.965,161.895,161.905,378600000.0
2009-06-11 15:56:00,161.91,161.955,161.855,161.9,481800000.0
2009-06-11 15:57:00,161.89,161.925,161.88,161.88,550800000.0
2009-06-11 15:58:00,161.875,161.91,161.855,161.87,402600000.0
2009-06-11 15:59:00,161.87,161.89,161.835,161.86,250400000.0
2009-06-11 16:00:00,161.85,161.92,161.845,161.9,350600000.0
2009-06-11 16:01:00,161.9,161.945,161.85,161.885,313800000.0
2009-06-11 16:02:00,161.89,161.95,161.865,161.915,365799999.0
2009-06-11 16:03:00,161.91,161.91,161.795,161.815,396200000.0
2009-06-11 16:04:00,161.81,161.85,161.785,161.8,444000000.0
2009-06-11 16:05:00,161.8,161.825,161.68,161.73,295600000.0
2009-06-11 16:06:00,161.73,161.805,161.725,161.805,447800000.0
2009-06-11 16:07:00,161.805,161.845,161.75,161.75,287600000.0
2009-06-11 16:08:00,161.75,161.82,161.75,161.805,320200000.0
2009-06-11 16:09:00,161.805,161.855,161.755,161.8,474200000.0
2009-06-11 16:10:00,161.795,161.89,161.795,161.85,425600000.0
2009-06-11 16:11:00,161.855,161.855,161.745,161.775,422200000.0
2009-06-11 16:12:00,161.775,161.87,161.735,161.86,330400000.0
2009-06-11 16:13:00,161.855,161.895,161.84,161.875,284800000.0
2009-06-11 16:14:00,161.86,161.98,161.84,161.94,457400000.0
2009-06-11 16:15:00,161.935,162.06,161.92,161.98,520800000.0
2009-06-11 16:16:00,161.965,162.03,161.89,161.91,505600000.0
2009-06-11 16:17:00,161.91,161.97,161.855,161.915,558400000.0
2009-06-11 16:18:00,161.915,161.93,161.87,161.905,692800000.0
2009-06-11 16:19:00,161.88,161.9,161.835,161.86,463200000.0
2009-06-11 16:20:00,161.855,161.975,161.855,161.91,575800000.0
2009-06-11 16:21:00,161.9,161.955,161.87,161.905,527200000.0
2009-06-11 16:22:00,161.905,161.905,161.745,161.805,543800001.0
2009-06-11 16:23:00,161.79,161.835,161.715,161.795,581500000.0
2009-06-11 16:24:00,161.81,161.845,161.72,161.795,472400000.0
2009-06-11 16:25:00,161.8,161.865,161.775,161.81,544000000.0
2009-06-11 16:26:00,161.815,161.815,161.75,161.755,540000000.0
2009-06-11 16:27:00,161.755,161.785,161.715,161.73,388600001.0
2009-06-11 16:28:00,161.71,161.775,161.7,161.705,366800002.0
2009-06-11 16:29:00,161.7,161.7,161.625,161.7,444400000.0
2009-06-11 16:30:00,161.7,161.785,161.69,161.765,430800000.0
2009-06-11 16:31:00,161.765,161.83,161.765,161.815,590400000.0
2009-06-11 16:32:00,161.815,161.855,161.79,161.81,514600002.0
2009-06-11 16:33:00,161.81,161.83,161.805,161.805,370800000.0
2009-06-11 16:34:00,161.82,161.845,161.74,161.745,449200001.0
2009-06-11 16:35:00,161.745,161.82,161.745,161.785,371200000.0
2009-06-11 16:36:00,161.785,161.845,161.78,161.785,328000000.0
2009-06-11 16:37:00,161.785,161.825,161.77,161.81,445200000.0
2009-06-11 16:38:00,161.83,161.965,161.82,161.93,348400000.0
2009-06-11 16:39:00,161.935,161.935,161.825,161.88,492200000.0
2009-06-11 16:40:00,161.88,161.925,161.84,161.845,500200000.0
2009-06-11 16:41:00,161.86,161.91,161.855,161.86,312800000.0
2009-06-11 16:42:00,161.855,161.885,161.855,161.865,195800000.0
2009-06-11 16:43:00,161.855,161.885,161.835,161.885,493000000.0
2009-06-11 16:44:00,161.88,161.89,161.835,161.855,369000000.0
2009-06-11 16:45:00,161.86,161.87,161.825,161.825,317200000.0
2009-06-11 16:46:00,161.825,161.89,161.825,161.89,330600000.0
2009-06-11 16:47:00,161.89,161.89,161.815,161.86,199000000.0
2009-06-11 16:48:00,161.86,161.88,161.825,161.845,304200001.0
2009-06-11 16:49:00,161.84,161.91,161.805,161.89,431800000.0
2009-06-11 16:50:00,161.89,161.935,161.87,161.895,267200000.0
2009-06-11 16:51:00,161.885,161.915,161.845,161.905,191200000.0
2009-06-11 16:52:00,161.88,161.91,161.865,161.9,237600001.0
2009-06-11 16:53:00,161.915,161.915,161.815,161.835,357600000.0
2009-06-11 16:54:00,161.845,161.86,161.77,161.825,383400000.0
2009-06-11 16:55:00,161.825,161.825,161.715,161.74,408000000.0
2009-06-11 16:56:00,161.735,161.89,161.73,161.845,292800000.0
2009-06-11 16:57:00,161.845,161.885,161.77,161.78,269400000.0
2009-06-11 16:58:00,161.78,161.795,161.74,161.765,336800000.0
2009-06-11 16:59:00,161.76,161.76,161.675,161.72,407000000.0
2009-06-11 17:00:00,161.715,161.87,161.715,161.805,306600000.0
2009-06-11 17:01:00,161.805,161.83,161.79,161.795,341000000.0
2009-06-11 17:02:00,161.795,161.825,161.665,161.665,367400000.0
2009-06-11 17:03:00,161.67,161.68,161.58,161.58,395400000.0
2009-06-11 17:04:00,161.58,161.67,161.58,161.665,249600000.0
2009-06-11 17:05:00,161.66,161.77,161.645,161.745,272200000.0
2009-06-11 17:06:00,161.755,161.835,161.7,161.81,492000000.0
2009-06-11 17:07:00,161.81,161.82,161.69,161.73,540000000.0
2009-06-11 17:08:00,161.725,161.73,161.665,161.68,553599999.0
2009-06-11 17:09:00,161.67,161.685,161.61,161.67,603600000.0
2009-06-11 17:10:00,161.66,161.695,161.62,161.63,554800000.0
2009-06-11 17:11:00,161.63,161.72,161.615,161.7,316200000.0
2009-06-11 17:12:00,161.69,161.765,161.69,161.745,336600000.0
2009-06-11 17:13:00,161.74,161.79,161.73,161.75,237600000.0
2009-06-11 17:14:00,161.75,161.79,161.75,161.79,378400000.0
2009-06-11 17:15:00,161.79,161.79,161.63,161.64,447400000.0
2009-06-11 17:16:00,161.65,161.685,161.63,161.67,438000000.0
2009-06-11 17:17:00,161.69,161.77,161.67,161.76,337000000.0
2009-06-11 17:18:00,161.76,161.91,161.76,161.86,522200004.0
2009-06-11 17:19:00,161.86,161.92,161.805,161.83,499800000.0
2009-06-11 17:20:00,161.83,161.865,161.815,161.86,228600000.0
2009-06-11 17:21:00,161.87,161.89,161.825,161.87,297800000.0
2009-06-11 17:22:00,161.87,161.885,161.845,161.875,294599999.0
2009-06-11 17:23:00,161.875,161.905,161.865,161.885,199400001.0
2009-06-11 17:24:00,161.885,161.92,161.875,161.885,223200000.0
2009-06-11 17:25:00,161.885,161.9,161.795,161.795,484000000.0
2009-06-11 17:26:00,161.795,161.865,161.78,161.795,252600000.0
2009-06-11 17:27:00,161.81,161.865,161.805,161.845,243200000.0
2009-06-11 17:28:00,161.855,161.905,161.78,161.905,260000000.0
2009-06-11 17:29:00,161.905,161.94,161.805,161.82,450800000.0
2009-06-11 17:30:00,161.82,161.905,161.785,161.89,286800000.0
2009-06-11 17:31:00,161.89,161.955,161.87,161.91,410800000.0
2009-06-11 17:32:00,161.91,161.94,161.865,161.92,305200000.0
2009-06-11 17:33:00,161.93,162.005,161.92,161.98,411000000.0
2009-06-11 17:34:00,161.985,161.985,161.9,161.9,378700000.0
2009-06-11 17:35:00,161.9,161.925,161.86,161.885,385200000.0
2009-06-11 17:36:00,161.885,161.955,161.88,161.94,228800001.0
2009-06-11 17:37:00,161.94,161.94,161.835,161.85,394600000.0
2009-06-11 17:38:00,161.85,161.88,161.795,161.845,463800000.0
2009-06-11 17:39:00,161.845,161.895,161.835,161.895,87200000.0
2009-06-11 17:40:00,161.895,161.925,161.85,161.855,286200000.0
2009-06-11 17:41:00,161.855,161.905,161.845,161.9,273800000.0
2009-06-11 17:42:00,161.9,161.9,161.825,161.83,345400000.0
2009-06-11 17:43:00,161.84,161.89,161.815,161.875,321400000.0
2009-06-11 17:44:00,161.885,161.905,161.845,161.895,482600000.0
2009-06-11 17:45:00,161.895,161.895,161.775,161.825,481400000.0
2009-06-11 17:46:00,161.84,161.85,161.765,161.84,610000000.0
2009-06-11 17:47:00,161.835,161.855,161.81,161.81,363400000.0
2009-06-11 17:48:00,161.81,161.86,161.81,161.855,199600000.0
2009-06-11 17:49:00,161.855,161.855,161.79,161.8,426600001.0
2009-06-11 17:50:00,161.81,161.85,161.775,161.85,485200000.0
2009-06-11 17:51:00,161.84,161.915,161.83,161.915,483800000.0
2009-06-11 17:52:00,161.915,161.955,161.89,161.955,605000000.0
2009-06-11 17:53:00,161.955,161.97,161.915,161.94,651600000.0
2009-06-11 17:54:00,161.945,161.96,161.91,161.91,480600000.0
2009-06-11 17:55:00,161.925,161.975,161.885,161.91,334800000.0
2009-06-11 17:56:00,161.92,161.99,161.9,161.99,400400000.0
2009-06-11 17:57:00,161.995,162.0,161.905,161.955,344800000.0
2009-06-11 17:58:00,161.98,161.98,161.875,161.88,403000000.0
2009-06-11 17:59:00,161.875,161.915,161.84,161.865,319800000.0
2009-06-11 18:00:00,161.875,161.895,161.825,161.865,283000000.0
2009-06-11 18:01:00,161.865,161.945,161.85,161.875,284599999.0
2009-06-11 18:02:00,161.875,161.92,161.86,161.91,348600000.0
2009-06-11 18:03:00,161.905,161.965,161.885,161.95,232600000.0
2009-06-11 18:04:00,161.945,161.985,161.94,161.975,222800000.0
2009-06-11 18:05:00,161.97,161.995,161.86,161.87,522200000.0
2009-06-11 18:06:00,161.86,161.895,161.86,161.89,544000000.0
2009-06-11 18:07:00,161.885,161.895,161.82,161.83,173400000.0
2009-06-11 18:08:00,161.83,161.915,161.825,161.875,310000000.0
2009-06-11 18:09:00,161.875,161.94,161.86,161.935,402800000.0
2009-06-11 18:10:00,161.935,161.94,161.89,161.915,277000000.0
2009-06-11 18:11:00,161.92,161.93,161.845,161.845,312200000.0
2009-06-11 18:12:00,161.85,161.9,161.83,161.88,357200000.0
2009-06-11 18:13:00,161.885,161.89,161.76,161.81,245600000.0
2009-06-11 18:14:00,161.805,161.88,161.785,161.87,125400000.0
2009-06-11 18:15:00,161.87,161.895,161.84,161.875,146400000.0
2009-06-11 18:16:00,161.885,161.925,161.83,161.885,380000000.0
2009-06-11 18:17:00,161.885,161.925,161.87,161.905,385400000.0
2009-06-11 18:18:00,161.905,161.935,161.895,161.92,279000000.0
2009-06-11 18:19:00,161.92,161.955,161.92,161.93,147800000.0
2009-06-11 18:20:00,161.93,161.97,161.85,161.87,391800000.0
2009-06-11 18:21:00,161.87,161.875,161.825,161.87,223000000.0
2009-06-11 18:22:00,161.88,161.92,161.87,161.885,298400000.0
2009-06-11 18:23:00,161.885,161.9,161.83,161.865,200000000.0
2009-06-11 18:24:00,161.88,161.93,161.88,161.905,374999999.0
2009-06-11 18:25:00,161.905,161.935,161.85,161.895,122400000.0
2009-06-11 18:26:00,161.89,161.89,161.86,161.89,210400000.0
2009-06-11 18:27:00,161.89,161.985,161.89,161.95,271200000.0
2009-06-11 18:28:00,161.95,161.985,161.92,161.92,176600000.0
2009-06-11 18:29:00,161.92,161.925,161.9,161.92,117800000.0
2009-06-11 18:30:00,161.92,161.945,161.835,161.89,385100000.0
2009-06-11 18:31:00,161.9,161.99,161.875,161.975,246400000.0
2009-06-11 18:32:00,161.975,162.02,161.96,161.99,206200000.0
2009-06-11 18:33:00,161.985,161.985,161.945,161.96,239400000.0
2009-06-11 18:34:00,161.95,161.98,161.95,161.96,351200000.0
2009-06-11 18:35:00,161.95,161.96,161.85,161.865,206800000.0
2009-06-11 18:36:00,161.875,161.935,161.85,161.93,252600000.0
2009-06-11 18:37:00,161.925,161.955,161.885,161.945,177400000.0
2009-06-11 18:38:00,161.96,161.965,161.78,161.82,173000000.0
2009-06-11 18:39:00,161.84,161.965,161.83,161.95,364600000.0
2009-06-11 18:40:00,161.95,161.975,161.93,161.95,211200000.0
2009-06-11 18:41:00,161.945,161.945,161.915,161.945,166200000.0
2009-06-11 18:42:00,161.945,161.97,161.89,161.895,184600000.0
2009-06-11 18:43:00,161.89,161.89,161.81,161.81,130800000.0
2009-06-11 18:44:00,161.81,161.935,161.81,161.93,89800000.0
2009-06-11 18:45:00,161.94,161.995,161.925,161.99,299600000.0
2009-06-11 18:46:00,161.975,161.99,161.905,161.99,339000000.0
2009-06-11 18:47:00,161.98,161.985,161.9,161.92,478000000.0
2009-06-11 18:48:00,161.92,161.93,161.91,161.93,103800000.0
2009-06-11 18:49:00,161.93,161.945,161.875,161.875,150200000.0
2009-06-11 18:50:00,161.875,161.91,161.855,161.885,290400000.0
2009-06-11 18:51:00,161.895,161.905,161.87,161.875,418200000.0
2009-06-11 18:52:00,161.875,161.91,161.875,161.895,154600000.0
2009-06-11 18:53:00,161.9,161.99,161.9,161.965,311600000.0
2009-06-11 18:54:00,161.965,161.99,161.94,161.96,305400000.0
2009-06-11 18:55:00,161.96,161.995,161.95,161.98,401600000.0
2009-06-11 18:56:00,161.98,161.99,161.9,161.99,563800000.0
2009-06-11 18:57:00,161.99,162.055,161.985,162.04,464800000.0
2009-06-11 18:58:00,162.055,162.06,161.93,161.95,628199999.0
2009-06-11 18:59:00,161.95,161.965,161.915,161.95,355400000.0
2009-06-11 19:00:00,161.945,161.96,161.83,161.855,426500000.0
2009-06-11 19:01:00,161.845,161.91,161.835,161.845,456200000.0
2009-06-11 19:02:00,161.855,161.94,161.85,161.93,667400000.0
2009-06-11 19:03:00,161.93,161.94,161.5,161.505,542800000.0
2009-06-11 19:04:00,161.515,161.67,161.495,161.64,473200000.0
2009-06-11 19:05:00,161.6,161.61,161.565,161.58,580800000.0
2009-06-11 19:06:00,161.575,161.715,161.575,161.705,512600000.0
2009-06-11 19:07:00,161.705,161.72,161.62,161.62,458799999.0
2009-06-11 19:08:00,161.62,161.665,161.58,161.63,481600000.0
2009-06-11 19:09:00,161.63,161.695,161.6,161.6,498800000.0
2009-06-11 19:10:00,161.6,161.66,161.585,161.63,378000000.0
2009-06-11 19:11:00,161.63,161.67,161.595,161.615,483599999.0
2009-06-11 19:12:00,161.61,161.62,161.555,161.56,399800000.0
2009-06-11 19:13:00,161.56,161.61,161.49,161.52,502600000.0
2009-06-11 19:14:00,161.525,161.525,161.445,161.445,300800000.0
2009-06-11 19:15:00,161.44,161.485,161.385,161.42,557400001.0
2009-06-11 19:16:00,161.42,161.62,161.415,161.575,550400000.0
2009-06-11 19:17:00,161.58,161.605,161.535,161.56,431800000.0
2009-06-11 19:18:00,161.56,161.66,161.55,161.605,455800000.0
2009-06-11 19:19:00,161.61,161.71,161.6,161.68,501200000.0
2009-06-11 19:20:00,161.675,161.69,161.635,161.67,413600000.0
2009-06-11 19:21:00,161.67,161.74,161.67,161.68,356600000.0
2009-06-11 19:22:00,161.69,161.705,161.67,161.69,427200000.0
2009-06-11 19:23:00,161.68,161.735,161.655,161.675,444600000.0
2009-06-11 19:24:00,161.69,161.77,161.675,161.755,503600000.0
2009-06-11 19:25:00,161.755,161.78,161.67,161.675,379000000.0
2009-06-11 19:26:00,161.685,161.76,161.62,161.65,557400000.0
2009-06-11 19:27:00,161.64,161.75,161.625,161.75,528199999.0
2009-06-11 19:28:00,161.76,161.81,161.555,161.675,449400000.0
2009-06-11 19:29:00,161.675,161.7,161.55,161.565,258000000.0
2009-06-11 19:30:00,161.58,161.745,161.545,161.745,615000000.0
2009-06-11 19:31:00,161.74,161.745,161.67,161.68,584600000.0
2009-06-11 19:32:00,161.66,161.69,161.615,161.67,573000000.0
2009-06-11 19:33:00,161.675,161.715,161.67,161.695,503200000.0
2009-06-11 19:34:00,161.695,161.75,161.645,161.695,613200000.0
2009-06-11 19:35:00,161.695,161.695,161.575,161.63,763200000.0
2009-06-11 19:36:00,161.645,161.8,161.63,161.695,561300000.0
2009-06-11 19:37:00,161.705,161.775,161.67,161.715,584500000.0
2009-06-11 19:38:00,161.69,161.78,161.68,161.755,525400000.0
2009-06-11 19:39:00,161.755,161.78,161.695,161.72,379600000.0
2009-06-11 19:40:00,161.72,161.74,161.645,161.7,559400000.0
2009-06-11 19:41:00,161.7,161.83,161.69,161.82,644000000.0
2009-06-11 19:42:00,161.835,161.875,161.79,161.795,558200000.0
2009-06-11 19:43:00,161.795,161.82,161.725,161.745,468400000.0
2009-06-11 19:44:00,161.75,161.79,161.73,161.79,458000000.0
2009-06-11 19:45:00,161.795,161.845,161.735,161.815,398200000.0
2009-06-11 19:46:00,161.815,161.845,161.77,161.825,496800000.0
2009-06-11 19:47:00,161.815,161.815,161.715,161.72,444600000.0
2009-06-11 19:48:00,161.735,161.77,161.73,161.74,193400000.0
2009-06-11 19:49:00,161.735,161.745,161.615,161.705,350900000.0
2009-06-11 19:50:00,161.705,161.735,161.69,161.73,130800000.0
2009-06-11 19:51:00,161.735,161.76,161.7,161.705,275600000.0
2009-06-11 19:52:00,161.705,161.77,161.7,161.76,168200000.0
2009-06-11 19:53:00,161.76,161.785,161.735,161.755,235400000.0
2009-06-11 19:54:00,161.75,161.76,161.73,161.755,327800000.0
2009-06-11 19:55:00,161.755,161.755,161.69,161.705,100600000.0
2009-06-11 19:56:00,161.705,161.76,161.695,161.76,306200000.0
2009-06-11 19:57:00,161.76,161.805,161.72,161.745,183400000.0
2009-06-11 19:58:00,161.74,161.76,161.68,161.69,203200000.0
2009-06-11 19:59:00,161.69,161.85,161.69,161.795,244199999.0
2009-06-11 20:00:00,161.8,161.8,161.735,161.765,218600000.0
2009-06-11 20:01:00,161.76,161.795,161.76,161.795,126200000.0
2009-06-11 20:02:00,161.79,161.81,161.725,161.73,256000000.0
2009-06-11 20:03:00,161.73,161.81,161.73,161.78,262199999.0
2009-06-11 20:04:00,161.78,161.795,161.76,161.78,121000000.0
2009-06-11 20:05:00,161.78,161.87,161.78,161.845,308400000.0
2009-06-11 20:06:00,161.84,161.86,161.815,161.86,202800000.0
2009-06-11 20:07:00,161.85,161.895,161.845,161.88,210800000.0
2009-06-11 20:08:00,161.885,161.9,161.83,161.845,259400000.0
2009-06-11 20:09:00,161.84,161.85,161.8,161.805,177200000.0
2009-06-11 20:10:00,161.805,161.835,161.78,161.825,259600000.0
2009-06-11 20:11:00,161.83,161.875,161.83,161.875,323800000.0
2009-06-11 20:12:00,161.88,161.88,161.775,161.795,253800000.0
2009-06-11 20:13:00,161.795,161.85,161.795,161.84,159400000.0
2009-06-11 20:14:00,161.84,161.865,161.83,161.86,149400000.0
2009-06-11 20:15:00,161.87,161.89,161.835,161.87,348800000.0
2009-06-11 20:16:00,161.875,161.875,161.79,161.8,290599999.0
2009-06-11 20:17:00,161.795,161.815,161.76,161.765,197200000.0
2009-06-11 20:18:00,161.755,161.775,161.705,161.75,132200000.0
2009-06-11 20:19:00,161.74,161.82,161.735,161.79,151400000.0
2009-06-11 20:20:00,161.79,161.805,161.77,161.785,65400000.0
2009-06-11 20:21:00,161.8,161.83,161.78,161.805,115000000.0
2009-06-11 20:22:00,161.805,161.85,161.8,161.835,191200000.0
2009-06-11 20:23:00,161.835,161.86,161.815,161.845,152000000.0
2009-06-11 20:24:00,161.845,161.915,161.76,161.845,194000000.0
2009-06-11 20:25:00,161.845,161.845,161.795,161.825,227000000.0
2009-06-11 20:26:00,161.82,161.83,161.79,161.805,67000000.0
2009-06-11 20:27:00,161.8,161.8,161.785,161.785,78200000.0
2009-06-11 20:28:00,161.765,161.775,161.755,161.77,158400000.0
2009-06-11 20:29:00,161.77,161.79,161.755,161.775,133000000.0
2009-06-11 20:30:00,161.765,161.825,161.765,161.82,92800000.0
2009-06-11 20:31:00,161.815,161.835,161.8,161.825,82400000.0
2009-06-11 20:32:00,161.82,161.84,161.795,161.795,102000000.0
2009-06-11 20:33:00,161.795,161.835,161.79,161.81,76400000.0
2009-06-11 20:34:00,161.805,161.885,161.8,161.855,303800000.0
2009-06-11 20:35:00,161.86,161.89,161.845,161.845,133400000.0
2009-06-11 20:36:00,161.845,161.85,161.83,161.835,85800000.0
2009-06-11 20:37:00,161.84,161.85,161.815,161.82,76400000.0
2009-06-11 20:38:00,161.82,161.825,161.795,161.815,107800000.0
2009-06-11 20:39:00,161.81,161.83,161.785,161.79,160800000.0
2009-06-11 20:40:00,161.79,161.815,161.785,161.8,199000000.0
2009-06-11 20:41:00,161.785,161.835,161.78,161.825,61000000.0
2009-06-11 20:42:00,161.835,161.85,161.765,161.765,48000000.0
2009-06-11 20:43:00,161.765,161.875,161.735,161.86,152600000.0
2009-06-11 20:44:00,161.86,161.87,161.825,161.84,75600000.0
2009-06-11 20:45:00,161.835,161.835,161.75,161.795,209600000.0
2009-06-11 20:46:00,161.795,161.865,161.785,161.83,241000000.0
2009-06-11 20:47:00,161.825,161.935,161.805,161.905,262400000.0
2009-06-11 20:48:00,161.905,161.935,161.825,161.83,241000000.0
2009-06-11 20:49:00,161.83,161.845,161.77,161.785,223200000.0
2009-06-11 20:50:00,161.78,161.79,161.755,161.77,132600000.0
2009-06-11 20:51:00,161.77,161.78,161.7,161.75,172400000.0
2009-06-11 20:52:00,161.745,161.76,161.735,161.745,65200000.0
2009-06-11 20:53:00,161.745,161.745,161.715,161.715,86600000.0
2009-06-11 20:54:00,161.72,161.815,161.72,161.775,219800000.0
2009-06-11 20:55:00,161.775,161.815,161.76,161.775,338400000.0
2009-06-11 20:56:00,161.78,161.81,161.715,161.725,258000000.0
2009-06-11 20:57:00,161.725,161.77,161.715,161.75,134400000.0
2009-06-11 20:58:00,161.745,161.795,161.74,161.755,125800000.0
2009-06-11 20:59:00,161.765,161.805,161.765,161.79,186400000.0
2009-06-11 21:00:00,161.795,161.805,161.665,161.665,119000000.0
2009-06-11 21:01:00,161.655,161.685,161.645,161.685,141200000.0
2009-06-11 21:02:00,161.69,161.735,161.69,161.735,83000000.0
2009-06-11 21:03:00,161.735,161.805,161.665,161.68,106000000.0
2009-06-11 21:04:00,161.695,161.775,161.665,161.76,160000000.0
2009-06-11 21:05:00,161.76,161.775,161.735,161.765,128000000.0
2009-06-11 21:06:00,161.765,161.79,161.76,161.79,72600000.0
2009-06-11 21:07:00,161.785,161.8,161.775,161.785,111600000.0
2009-06-11 21:08:00,161.795,161.81,161.78,161.8,101000000.0
2009-06-11 21:09:00,161.795,161.805,161.735,161.75,145400000.0
2009-06-11 21:10:00,161.76,161.8,161.76,161.785,327800001.0
2009-06-11 21:11:00,161.785,161.83,161.785,161.82,109600000.0
2009-06-11 21:12:00,161.82,161.83,161.815,161.82,70000000.0
2009-06-11 21:13:00,161.81,161.835,161.73,161.755,219400000.0
2009-06-11 21:14:00,161.75,161.8,161.75,161.79,134000000.0
2009-06-11 21:15:00,161.795,161.87,161.79,161.865,208200000.0
2009-06-11 21:16:00,161.865,161.915,161.855,161.855,231800000.0
2009-06-11 21:17:00,161.86,161.87,161.845,161.845,46600000.0
2009-06-11 21:18:00,161.835,161.845,161.79,161.845,115200000.0
2009-06-11 21:19:00,161.84,161.86,161.83,161.845,129800000.0
2009-06-11 21:20:00,161.84,161.845,161.77,161.795,66000000.0
2009-06-11 21:21:00,161.795,161.84,161.76,161.76,68200000.0
2009-06-11 21:22:00,161.76,161.805,161.75,161.8,108600000.0
2009-06-11 21:23:00,161.795,161.83,161.78,161.78,102400000.0
2009-06-11 21:24:00,161.785,161.81,161.775,161.81,124400000.0
2009-06-11 21:25:00,161.81,161.84,161.805,161.82,89000000.0
2009-06-11 21:26:00,161.825,161.835,161.81,161.815,90000000.0
2009-06-11 21:27:00,161.825,161.845,161.82,161.83,57600000.0
2009-06-11 21:28:00,161.83,161.86,161.825,161.86,41000000.0
2009-06-11 21:29:00,161.865,161.865,161.79,161.83,112000000.0
2009-06-11 21:30:00,161.825,161.825,161.725,161.725,156200000.0
2009-06-11 21:31:00,161.73,161.755,161.685,161.69,139800000.0
2009-06-11 21:32:00,161.685,161.74,161.68,161.74,256400000.0
2009-06-11 21:33:00,161.755,161.785,161.74,161.77,51400000.0
2009-06-11 21:34:00,161.77,161.775,161.725,161.745,170000000.0
2009-06-11 21:35:00,161.745,161.765,161.745,161.765,52800000.0
2009-06-11 21:36:00,161.76,161.775,161.735,161.77,33600000.0
2009-06-11 21:37:00,161.77,161.77,161.715,161.725,75600000.0
2009-06-11 21:38:00,161.73,161.815,161.73,161.815,99000000.0
2009-06-11 21:39:00,161.815,161.83,161.79,161.795,52300000.0
2009-06-11 21:40:00,161.79,161.815,161.785,161.815,60800000.0
2009-06-11 21:41:00,161.815,161.845,161.805,161.815,304220000.0
2009-06-11 21:42:00,161.81,161.815,161.78,161.8,105600000.0
2009-06-11 21:43:00,161.79,161.855,161.79,161.805,112000000.0
2009-06-11 21:44:00,161.81,161.83,161.795,161.81,74600000.0
2009-06-11 21:45:00,161.82,161.82,161.785,161.795,168000000.0
2009-06-11 21:46:00,161.795,161.815,161.785,161.815,138200000.0
2009-06-11 21:47:00,161.815,161.825,161.795,161.81,23000000.0
2009-06-11 21:48:00,161.81,161.815,161.795,161.805,52200000.0
2009-06-11 21:49:00,161.805,161.825,161.79,161.82,99200000.0
2009-06-11 21:50:00,161.82,161.83,161.82,161.83,33600000.0
2009-06-11 21:51:00,161.83,161.845,161.815,161.825,162400000.0
2009-06-11 21:52:00,161.8,161.845,161.8,161.835,59000000.0
2009-06-11 21:53:00,161.83,161.845,161.82,161.845,69000000.0
2009-06-11 21:54:00,161.83,161.84,161.775,161.775,106200000.0
2009-06-11 21:55:00,161.77,161.775,161.765,161.77,19000000.0
2009-06-11 21:56:00,161.77,161.775,161.76,161.765,190000000.0
2009-06-11 21:57:00,161.765,161.82,161.765,161.81,83000000.0
2009-06-11 21:58:00,161.805,161.83,161.75,161.805,184600000.0
2009-06-11 21:59:00,161.815,161.84,161.795,161.825,212400000.0
2009-06-11 22:00:00,161.82,161.855,161.78,161.785,90200000.0
2009-06-11 22:01:00,161.78,161.79,161.745,161.76,198000000.0
2009-06-11 22:02:00,161.76,161.77,161.755,161.765,32800000.0
2009-06-11 22:03:00,161.765,161.825,161.745,161.8,227600000.0
2009-06-11 22:04:00,161.805,161.825,161.78,161.8,182400000.0
2009-06-11 22:05:00,161.785,161.795,161.77,161.78,20600000.0
2009-06-11 22:06:00,161.77,161.77,161.73,161.755,31400000.0
2009-06-11 22:07:00,161.75,161.785,161.75,161.77,123000000.0
2009-06-11 22:08:00,161.78,161.78,161.755,161.77,50200000.0
2009-06-11 22:09:00,161.775,161.81,161.765,161.775,88000000.0
2009-06-11 22:10:00,161.775,161.835,161.75,161.82,399800000.0
2009-06-11 22:11:00,161.815,161.835,161.775,161.82,243200000.0
2009-06-11 22:12:00,161.82,161.85,161.8,161.825,70800000.0
2009-06-11 22:13:00,161.825,161.835,161.77,161.8,151800000.0
2009-06-11 22:14:00,161.795,161.83,161.795,161.815,98800000.0
2009-06-11 22:15:00,161.81,161.85,161.795,161.81,185400000.0
2009-06-11 22:16:00,161.81,161.835,161.795,161.81,202800000.0
2009-06-11 22:17:00,161.8,161.84,161.79,161.835,100000000.0
2009-06-11 22:18:00,161.835,161.9,161.835,161.885,76000000.0
2009-06-11 22:19:00,161.895,161.905,161.85,161.865,110800000.0
2009-06-11 22:20:00,161.865,161.865,161.825,161.86,149200000.0
2009-06-11 22:21:00,161.86,161.86,161.835,161.835,43200000.0
2009-06-11 22:22:00,161.835,161.85,161.82,161.82,141200000.0
2009-06-11 22:23:00,161.82,161.835,161.81,161.82,58200000.0
2009-06-11 22:24:00,161.82,161.86,161.81,161.835,68000000.0
2009-06-11 22:25:00,161.835,161.87,161.83,161.87,24800000.0
2009-06-11 22:26:00,161.875,161.89,161.865,161.885,17000000.0
2009-06-11 22:27:00,161.89,161.895,161.885,161.895,12000000.0
2009-06-11 22:28:00,161.895,161.905,161.89,161.89,14800000.0
2009-06-11 22:29:00,161.89,161.895,161.87,161.87,46000000.0
2009-06-11 22:30:00,161.865,161.875,161.85,161.875,76600000.0
2009-06-11 22:31:00,161.87,161.88,161.87,161.88,8200000.0
2009-06-11 22:32:00,161.88,161.89,161.865,161.875,20800000.0
2009-06-11 22:33:00,161.875,161.89,161.865,161.875,84400000.0
2009-06-11 22:34:00,161.87,161.875,161.85,161.855,94200000.0
2009-06-11 22:35:00,161.855,161.855,161.85,161.85,9800000.0
2009-06-11 22:36:00,161.85,161.86,161.84,161.84,56200000.0
2009-06-11 22:37:00,161.84,161.855,161.84,161.84,127800000.0
2009-06-11 22:38:00,161.84,161.88,161.84,161.88,114000000.0
2009-06-11 22:39:00,161.88,161.88,161.875,161.88,5000000.0
2009-06-11 22:40:00,161.88,161.88,161.875,161.875,8000000.0
2009-06-11 22:41:00,161.875,161.88,161.875,161.875,12000000.0
2009-06-11 22:42:00,161.89,161.905,161.87,161.87,69800000.0
2009-06-11 22:43:00,161.865,161.895,161.865,161.895,51000000.0
2009-06-11 22:44:00,161.89,161.905,161.885,161.905,113000000.0
2009-06-11 22:45:00,161.91,161.93,161.905,161.93,44000000.0
2009-06-11 22:46:00,161.935,161.935,161.91,161.91,23400000.0
2009-06-11 22:47:00,161.92,161.925,161.9,161.905,54400000.0
2009-06-11 22:48:00,161.905,161.915,161.905,161.915,19800000.0
2009-06-11 22:49:00,161.915,161.93,161.885,161.92,136000000.0
2009-06-11 22:50:00,161.92,161.94,161.905,161.93,88800000.0
2009-06-11 22:51:00,161.93,161.945,161.905,161.91,77800000.0
2009-06-11 22:52:00,161.91,161.91,161.9,161.905,5000000.0
2009-06-11 22:53:00,161.905,161.905,161.9,161.9,23200000.0
2009-06-11 22:54:00,161.9,161.905,161.89,161.905,11800000.0
2009-06-11 22:55:00,161.895,161.92,161.895,161.91,80600000.0
2009-06-11 22:56:00,161.92,161.93,161.9,161.9,47800000.0
2009-06-11 22:57:00,161.9,161.92,161.87,161.895,108200000.0
2009-06-11 22:58:00,161.89,161.9,161.885,161.9,46000000.0
2009-06-11 22:59:00,161.895,161.965,161.885,161.965,66800000.0
2009-06-11 23:00:00,161.955,161.955,161.89,161.915,81600000.0
2009-06-11 23:01:00,161.895,161.909,161.843,161.847,87800000.0
2009-06-11 23:02:00,161.845,161.87,161.785,161.79,27000000.0
2009-06-11 23:03:00,161.79,161.865,161.735,161.745,80000000.0
2009-06-11 23:04:00,161.76,161.785,161.705,161.725,46000000.0
2009-06-11 23:05:00,161.735,161.79,161.735,161.76,18000000.0
2009-06-11 23:06:00,161.76,161.79,161.73,161.785,27000000.0
2009-06-11 23:07:00,161.79,161.805,161.75,161.78,14000000.0
2009-06-11 23:08:00,161.78,161.78,161.755,161.77,4000000.0
2009-06-11 23:09:00,161.765,161.775,161.665,161.685,30000000.0
2009-06-11 23:10:00,161.685,161.695,161.675,161.695,12800000.0
2009-06-11 23:11:00,161.695,161.815,161.665,161.7,60400000.0
2009-06-11 23:12:00,161.675,161.755,161.675,161.75,18000000.0
2009-06-11 23:13:00,161.75,161.75,161.735,161.735,2000000.0
2009-06-11 23:14:00,161.72,161.835,161.715,161.775,54600000.0
2009-06-11 23:15:00,161.765,161.85,161.75,161.775,42600000.0
2009-06-11 23:16:00,161.725,161.74,161.674,161.678,68200000.0
2009-06-11 23:17:00,161.735,161.865,161.735,161.765,27000000.0
2009-06-11 23:18:00,161.765,161.77,161.765,161.77,5000000.0
2009-06-11 23:19:00,161.77,161.79,161.77,161.78,5000000.0
2009-06-11 23:20:00,161.745,161.8,161.745,161.775,8000000.0
2009-06-11 23:21:00,161.785,161.835,161.785,161.825,12000000.0
2009-06-11 23:22:00,161.81,161.84,161.81,161.84,12000000.0
2009-06-11 23:23:00,161.835,161.85,161.825,161.835,19800000.0
2009-06-11 23:24:00,161.835,161.845,161.825,161.825,17000000.0
2009-06-11 23:25:00,161.82,161.855,161.81,161.855,9000000.0
2009-06-11 23:26:00,161.835,161.855,161.77,161.815,19000000.0
2009-06-11 23:27:00,161.81,161.81,161.785,161.785,2000000.0
2009-06-11 23:28:00,161.78,161.78,161.78,161.78,2000000.0
2009-06-11 23:29:00,161.79,161.79,161.77,161.785,7000000.0
2009-06-11 23:30:00,161.785,161.785,161.755,161.755,11000000.0
2009-06-11 23:31:00,161.755,161.755,161.745,161.755,7000000.0
2009-06-11 23:32:00,161.76,161.82,161.76,161.795,17800000.0
2009-06-11 23:33:00,161.795,161.795,161.755,161.755,6000000.0
2009-06-11 23:34:00,161.755,161.755,161.745,161.75,19600000.0
2009-06-11 23:35:00,161.76,161.76,161.755,161.76,6000000.0
2009-06-11 23:36:00,161.765,161.765,161.755,161.755,6000000.0
2009-06-11 23:37:00,161.745,161.745,161.745,161.745,4000000.0
2009-06-11 23:38:00,161.745,161.76,161.745,161.76,3000000.0
2009-06-11 23:39:00,161.755,161.76,161.7,161.715,27800000.0
2009-06-11 23:40:00,161.74,161.765,161.725,161.745,14000000.0
2009-06-11 23:41:00,161.745,161.75,161.71,161.75,41800000.0
2009-06-11 23:42:00,161.755,161.76,161.755,161.76,2000000.0
2009-06-11 23:43:00,161.76,161.76,161.755,161.755,4000000.0
2009-06-11 23:44:00,161.755,161.765,161.755,161.765,9000000.0
2009-06-11 23:45:00,161.755,161.76,161.745,161.755,14000000.0
2009-06-11 23:46:00,161.76,161.77,161.76,161.77,5000000.0
2009-06-11 23:47:00,161.78,161.795,161.78,161.795,6000000.0
2009-06-11 23:48:00,161.77,161.77,161.77,161.77,1000000.0
2009-06-11 23:49:00,161.775,161.82,161.775,161.82,11800000.0
2009-06-11 23:50:00,161.825,161.835,161.825,161.835,4000000.0
2009-06-11 23:51:00,161.84,161.84,161.84,161.84,1000000.0
2009-06-11 23:52:00,161.83,161.83,161.83,161.83,2000000.0
2009-06-11 23:53:00,161.787,161.828,161.787,161.801,160900000.0
2009-06-11 23:54:00,161.845,161.845,161.845,161.845,1000000.0
2009-06-11 23:55:00,161.84,161.845,161.84,161.845,2000000.0
2009-06-11 23:56:00,161.86,161.87,161.855,161.87,6000000.0
2009-06-11 23:57:00,161.855,161.95,161.855,161.95,15000000.0
2009-06-11 23:58:00,161.945,161.945,161.915,161.92,13000000.0
2009-06-11 23:59:00,161.935,161.985,161.925,161.975,23000000.0
2009-06-12 00:00:00,161.965,161.97,161.945,161.96,20200000.0
2009-06-12 00:01:00,161.97,161.97,161.92,161.955,15000000.0
2009-06-12 00:02:00,161.945,161.955,161.925,161.93,15000000.0
2009-06-12 00:03:00,161.935,161.935,161.92,161.93,5000000.0
2009-06-12 00:04:00,161.925,161.925,161.9,161.9,11000000.0
2009-06-12 00:05:00,161.895,161.905,161.895,161.905,7000000.0
2009-06-12 00:06:00,161.91,161.91,161.885,161.895,9000000.0
2009-06-12 00:07:00,161.88,161.88,161.79,161.835,184400000.0
2009-06-12 00:08:00,161.83,161.855,161.815,161.855,57400000.0
2009-06-12 00:09:00,161.855,161.895,161.795,161.89,50200000.0
2009-06-12 00:10:00,161.9,161.92,161.855,161.855,24800000.0
2009-06-12 00:11:00,161.88,161.9,161.85,161.895,16400000.0
2009-06-12 00:12:00,161.91,161.915,161.88,161.915,5000000.0
2009-06-12 00:13:00,161.9,161.92,161.9,161.915,4000000.0
2009-06-12 00:14:00,161.905,161.905,161.885,161.895,6000000.0
2009-06-12 00:15:00,161.91,161.915,161.87,161.87,15000000.0
2009-06-12 00:16:00,161.865,161.905,161.84,161.905,16600000.0
2009-06-12 00:17:00,161.89,161.945,161.89,161.915,16000000.0
2009-06-12 00:18:00,161.935,161.935,161.91,161.92,10000000.0
2009-06-12 00:19:00,161.925,161.945,161.925,161.945,3000000.0
2009-06-12 00:20:00,161.93,161.935,161.89,161.935,15000000.0
2009-06-12 00:21:00,161.92,161.96,161.92,161.945,9000000.0
2009-06-12 00:22:00,161.96,161.97,161.96,161.97,2000000.0
2009-06-12 00:23:00,161.955,162.01,161.955,162.005,10000000.0
2009-06-12 00:24:00,162.01,162.02,162.01,162.02,2000000.0
2009-06-12 00:25:00,161.975,161.985,161.975,161.98,17600000.0
2009-06-12 00:26:00,161.985,161.985,161.985,161.985,2000000.0
2009-06-12 00:27:00,161.98,162.01,161.98,162.01,4000000.0
2009-06-12 00:28:00,162.005,162.005,161.945,161.975,4000000.0
2009-06-12 00:29:00,161.96,161.975,161.93,161.975,12000000.0
2009-06-12 00:30:00,161.96,161.995,161.96,161.995,5000000.0
2009-06-12 00:31:00,161.96,161.97,161.96,161.97,17600000.0
2009-06-12 00:32:00,161.96,161.96,161.945,161.95,52000000.0
2009-06-12 00:33:00,162.0,162.0,161.93,161.98,31000000.0
2009-06-12 00:34:00,161.97,162.005,161.97,161.98,12000000.0
2009-06-12 00:35:00,161.975,161.98,161.975,161.98,2000000.0
2009-06-12 00:36:00,161.925,161.965,161.925,161.965,4200000.0
2009-06-12 00:37:00,161.96,161.98,161.96,161.98,2000000.0
2009-06-12 00:38:00,161.975,162.0,161.975,162.0,7000000.0
2009-06-12 00:39:00,162.015,162.015,162.015,162.015,10000000.0
2009-06-12 00:40:00,162.015,162.015,161.965,161.965,10000000.0
2009-06-12 00:41:00,161.93,161.955,161.93,161.93,6000000.0
2009-06-12 00:42:00,161.94,161.94,161.88,161.89,14000000.0
2009-06-12 00:43:00,161.88,161.885,161.87,161.885,8000000.0
2009-06-12 00:44:00,161.875,161.88,161.87,161.88,3000000.0
2009-06-12 00:45:00,161.87,161.915,161.87,161.915,8000000.0
2009-06-12 00:46:00,161.855,161.9,161.855,161.9,2000000.0
2009-06-12 00:47:00,161.92,161.93,161.895,161.92,17000000.0
2009-06-12 00:48:00,161.915,161.925,161.91,161.925,8000000.0
2009-06-12 00:49:00,161.852,161.884,161.816,161.816,87600000.0
2009-06-12 00:50:00,161.925,161.925,161.905,161.92,6000000.0
2009-06-12 00:51:00,161.915,161.925,161.915,161.925,3000000.0
2009-06-12 00:52:00,161.885,161.895,161.885,161.89,6000000.0
2009-06-12 00:53:00,161.915,161.915,161.9,161.91,4000000.0
2009-06-12 00:54:00,161.895,161.92,161.885,161.92,9000000.0
2009-06-12 00:55:00,161.93,161.945,161.93,161.94,5000000.0
2009-06-12 00:56:00,161.94,161.97,161.94,161.945,33800000.0
2009-06-12 00:57:00,161.945,161.945,161.895,161.915,26800000.0
2009-06-12 00:58:00,161.91,161.98,161.91,161.98,20000000.0
2009-06-12 00:59:00,161.975,161.975,161.88,161.905,17000000.0
2009-06-12 01:00:00,161.915,161.915,161.905,161.905,4000000.0
2009-06-12 01:01:00,161.915,161.915,161.885,161.9,33000000.0
2009-06-12 01:02:00,161.9,161.905,161.865,161.885,27200000.0
2009-06-12 01:03:00,161.88,161.88,161.87,161.87,17000000.0
2009-06-12 01:04:00,161.87,161.875,161.87,161.875,4200000.0
2009-06-12 01:05:00,161.89,161.905,161.89,161.905,5200000.0
2009-06-12 01:06:00,161.915,161.93,161.865,161.865,15200000.0
2009-06-12 01:07:00,161.885,161.89,161.885,161.89,5600000.0
2009-06-12 01:08:00,161.9,161.92,161.87,161.87,30000000.0
2009-06-12 01:09:00,161.87,161.87,161.77,161.78,42400000.0
2009-06-12 01:10:00,161.78,161.825,161.77,161.81,61000000.0
2009-06-12 01:11:00,161.82,161.82,161.765,161.78,48600000.0
2009-06-12 01:12:00,161.78,161.79,161.78,161.79,9000000.0
2009-06-12 01:13:00,161.79,161.81,161.77,161.81,45000000.0
2009-06-12 01:14:00,161.81,161.82,161.775,161.82,38000000.0
2009-06-12 01:15:00,161.81,161.82,161.775,161.8,12200000.0
2009-06-12 01:16:00,161.8,161.81,161.77,161.785,28600000.0
2009-06-12 01:17:00,161.785,161.8,161.785,161.8,10600000.0
2009-06-12 01:18:00,161.81,161.82,161.785,161.785,9600000.0
2009-06-12 01:19:00,161.79,161.79,161.79,161.79,3200000.0
2009-06-12 01:20:00,161.79,161.8,161.79,161.79,5800000.0
2009-06-12 01:21:00,161.8,161.81,161.8,161.81,3600000.0
2009-06-12 01:22:00,161.81,161.83,161.81,161.825,5200000.0
2009-06-12 01:23:00,161.82,161.835,161.82,161.83,9600000.0
2009-06-12 01:24:00,161.815,161.835,161.815,161.825,7600000.0
2009-06-12 01:25:00,161.82,161.82,161.82,161.82,17600000.0
2009-06-12 01:26:00,161.825,161.825,161.785,161.825,27820000.0
2009-06-12 01:27:00,161.825,161.825,161.75,161.76,31000000.0
2009-06-12 01:28:00,161.76,161.77,161.74,161.75,40600000.0
2009-06-12 01:29:00,161.75,161.755,161.725,161.725,14600000.0
2009-06-12 01:30:00,161.745,161.775,161.745,161.765,13400000.0
2009-06-12 01:31:00,161.73,161.785,161.73,161.785,10600000.0
2009-06-12 01:32:00,161.785,161.835,161.78,161.835,38000000.0
2009-06-12 01:33:00,161.82,161.84,161.81,161.81,20800000.0
2009-06-12 01:34:00,161.81,161.815,161.81,161.815,4400000.0
2009-06-12 01:35:00,161.83,161.835,161.8,161.8,26000000.0
2009-06-12 01:36:00,161.8,161.82,161.8,161.82,19400000.0
2009-06-12 01:37:00,161.82,161.83,161.82,161.82,10600000.0
2009-06-12 01:38:00,161.82,161.83,161.81,161.815,27800000.0
2009-06-12 01:39:00,161.815,161.815,161.795,161.81,10800000.0
2009-06-12 01:40:00,161.81,161.855,161.81,161.855,19400000.0
2009-06-12 01:41:00,161.855,161.875,161.85,161.875,15000000.0
2009-06-12 01:42:00,161.88,161.88,161.85,161.855,33200000.0
2009-06-12 01:43:00,161.855,161.855,161.82,161.855,47200000.0
2009-06-12 01:44:00,161.865,161.865,161.865,161.865,2000000.0
2009-06-12 01:45:00,161.84,161.85,161.83,161.83,21200000.0
2009-06-12 01:46:00,161.83,161.83,161.795,161.795,52400000.0
2009-06-12 01:47:00,161.795,161.84,161.795,161.815,36600000.0
2009-06-12 01:48:00,161.815,161.815,161.815,161.815,3000000.0
2009-06-12 01:49:00,161.8,161.82,161.8,161.82,7600000.0
2009-06-12 01:50:00,161.81,161.855,161.81,161.85,29200000.0
2009-06-12 01:51:00,161.85,161.85,161.82,161.82,25000000.0
2009-06-12 01:52:00,161.82,161.82,161.74,161.775,70400000.0
2009-06-12 01:53:00,161.734,161.786,161.69,161.78,83800000.0
2009-06-12 01:54:00,161.825,161.86,161.825,161.86,20800000.0
2009-06-12 01:55:00,161.855,161.865,161.855,161.865,5000000.0
2009-06-12 01:56:00,161.86,161.885,161.86,161.875,23000000.0
2009-06-12 01:57:00,161.87,161.875,161.85,161.875,63800000.0
2009-06-12 01:58:00,161.875,161.89,161.865,161.875,32600000.0
2009-06-12 01:59:00,161.87,161.88,161.86,161.875,45800000.0
2009-06-12 02:00:00,161.875,161.89,161.835,161.89,175000000.0
2009-06-12 02:01:00,161.905,161.91,161.85,161.875,137800000.0
2009-06-12 02:02:00,161.88,161.935,161.88,161.925,56200000.0
2009-06-12 02:03:00,161.925,161.925,161.88,161.88,66400000.0
2009-06-12 02:04:00,161.88,161.925,161.87,161.905,86400000.0
2009-06-12 02:05:00,161.9,161.9,161.835,161.835,61800000.0
2009-06-12 02:06:00,161.835,161.865,161.83,161.83,55600000.0
2009-06-12 02:07:00,161.805,161.83,161.8,161.825,49000000.0
2009-06-12 02:08:00,161.83,161.83,161.805,161.825,23000000.0
2009-06-12 02:09:00,161.825,161.855,161.825,161.845,22800000.0
2009-06-12 02:10:00,161.845,161.85,161.845,161.845,5000000.0
2009-06-12 02:11:00,161.845,161.86,161.81,161.815,59800000.0
2009-06-12 02:12:00,161.815,161.89,161.815,161.89,35600000.0
2009-06-12 02:13:00,161.88,161.945,161.87,161.93,99400000.0
2009-06-12 02:14:00,161.92,161.93,161.84,161.86,122200000.0
2009-06-12 02:15:00,161.835,161.875,161.825,161.86,231600000.0
2009-06-12 02:16:00,161.86,161.9,161.835,161.85,102200000.0
2009-06-12 02:17:00,161.84,161.875,161.84,161.875,55200000.0
2009-06-12 02:18:00,161.875,161.88,161.84,161.84,64000000.0
2009-06-12 02:19:00,161.835,161.875,161.835,161.875,70000000.0
2009-06-12 02:20:00,161.875,161.91,161.87,161.9,72400000.0
2009-06-12 02:21:00,161.9,161.91,161.87,161.9,97400000.0
2009-06-12 02:22:00,161.9,161.915,161.86,161.91,99800000.0
2009-06-12 02:23:00,161.905,161.95,161.885,161.89,69000000.0
2009-06-12 02:24:00,161.895,161.945,161.87,161.93,81000000.0
2009-06-12 02:25:00,161.945,161.98,161.925,161.97,115000000.0
2009-06-12 02:26:00,161.97,162.005,161.905,161.995,155800000.0
2009-06-12 02:27:00,161.99,162.015,161.93,161.935,138600000.0
2009-06-12 02:28:00,161.935,161.935,161.84,161.89,244600000.0
2009-06-12 02:29:00,161.895,161.905,161.84,161.87,133800000.0
2009-06-12 02:30:00,161.86,161.96,161.86,161.9,94200000.0
2009-06-12 02:31:00,161.91,161.925,161.865,161.915,97000000.0
2009-06-12 02:32:00,161.915,161.93,161.885,161.885,99200000.0
2009-06-12 02:33:00,161.88,161.94,161.86,161.93,78000000.0
2009-06-12 02:34:00,161.925,161.93,161.885,161.89,47000000.0
2009-06-12 02:35:00,161.875,161.94,161.84,161.88,135800000.0
2009-06-12 02:36:00,161.88,161.885,161.785,161.805,127600000.0
2009-06-12 02:37:00,161.805,161.815,161.65,161.725,256400000.0
2009-06-12 02:38:00,161.735,161.795,161.72,161.745,218800000.0
2009-06-12 02:39:00,161.745,161.835,161.73,161.83,169200000.0
2009-06-12 02:40:00,161.85,161.865,161.815,161.83,127800000.0
2009-06-12 02:41:00,161.82,161.82,161.74,161.815,137200000.0
2009-06-12 02:42:00,161.815,161.835,161.79,161.835,53600000.0
2009-06-12 02:43:00,161.83,161.845,161.82,161.82,30600000.0
2009-06-12 02:44:00,161.815,161.875,161.8,161.875,103000000.0
2009-06-12 02:45:00,161.88,161.915,161.87,161.9,140600000.0
2009-06-12 02:46:00,161.89,161.905,161.885,161.905,44400000.0
2009-06-12 02:47:00,161.905,161.925,161.86,161.86,105600000.0
2009-06-12 02:48:00,161.86,161.87,161.845,161.855,136400000.0
2009-06-12 02:49:00,161.86,161.92,161.845,161.92,77200000.0
2009-06-12 02:50:00,161.92,161.955,161.92,161.95,69800000.0
2009-06-12 02:51:00,161.94,161.97,161.88,161.88,129200000.0
2009-06-12 02:52:00,161.895,161.895,161.85,161.87,69200000.0
2009-06-12 02:53:00,161.875,161.885,161.86,161.865,27200000.0
2009-06-12 02:54:00,161.875,161.94,161.865,161.91,74400000.0
2009-06-12 02:55:00,161.91,161.955,161.9,161.91,147800000.0
2009-06-12 02:56:00,161.91,161.915,161.895,161.91,45400000.0
2009-06-12 02:57:00,161.91,161.91,161.86,161.86,192000000.0
2009-06-12 02:58:00,161.86,161.875,161.84,161.86,100600000.0
2009-06-12 02:59:00,161.84,161.84,161.8,161.805,80600000.0
2009-06-12 03:00:00,161.8,161.835,161.795,161.825,154400000.0
2009-06-12 03:01:00,161.82,161.84,161.805,161.82,156800000.0
2009-06-12 03:02:00,161.815,161.87,161.815,161.86,56800000.0
2009-06-12 03:03:00,161.86,161.92,161.855,161.9,65400000.0
2009-06-12 03:04:00,161.9,161.925,161.815,161.815,84400000.0
2009-06-12 03:05:00,161.835,161.9,161.81,161.9,67000000.0
2009-06-12 03:06:00,161.89,162.01,161.88,161.96,121600000.0
2009-06-12 03:07:00,161.96,161.975,161.94,161.975,22800000.0
2009-06-12 03:08:00,161.975,161.995,161.945,161.985,228600000.0
2009-06-12 03:09:00,161.98,161.98,161.93,161.95,127800000.0
2009-06-12 03:10:00,161.945,161.96,161.925,161.95,147600000.0
2009-06-12 03:11:00,161.94,161.945,161.89,161.91,186000000.0
2009-06-12 03:12:00,161.91,161.93,161.89,161.915,94600000.0
2009-06-12 03:13:00,161.92,162.03,161.915,162.03,193000000.0
2009-06-12 03:14:00,162.025,162.07,162.0,162.06,213600000.0
2009-06-12 03:15:00,162.06,162.08,162.055,162.075,52600000.0
2009-06-12 03:16:00,162.08,162.085,162.035,162.045,155600000.0
2009-06-12 03:17:00,162.045,162.06,162.02,162.035,105800000.0
2009-06-12 03:18:00,162.03,162.04,161.96,161.96,73000000.0
2009-06-12 03:19:00,161.96,161.995,161.96,161.995,27200000.0
2009-06-12 03:20:00,161.995,162.05,161.995,162.02,86800000.0
2009-06-12 03:21:00,162.03,162.04,162.005,162.02,101800000.0
2009-06-12 03:22:00,162.01,162.01,161.985,161.985,45800000.0
2009-06-12 03:23:00,161.985,162.005,161.975,161.995,32400000.0
2009-06-12 03:24:00,161.99,161.99,161.965,161.97,83600000.0
2009-06-12 03:25:00,161.96,161.965,161.935,161.94,118400000.0
2009-06-12 03:26:00,161.945,161.95,161.945,161.945,6000000.0
2009-06-12 03:27:00,161.94,162.07,161.94,162.07,166600000.0
2009-06-12 03:28:00,162.07,162.075,162.06,162.06,115800000.0
2009-06-12 03:29:00,162.06,162.07,162.05,162.065,80800000.0
2009-06-12 03:30:00,162.045,162.065,162.025,162.05,94600000.0
2009-06-12 03:31:00,162.05,162.06,162.04,162.055,58200000.0
2009-06-12 03:32:00,162.055,162.055,162.005,162.005,152000000.0
2009-06-12 03:33:00,162.01,162.015,162.0,162.0,88800000.0
2009-06-12 03:34:00,162.01,162.02,161.99,161.995,76800000.0
2009-06-12 03:35:00,161.995,162.03,161.99,162.02,22000000.0
2009-06-12 03:36:00,162.02,162.035,162.005,162.015,68200000.0
2009-06-12 03:37:00,162.0,162.01,161.985,162.0,125000000.0
2009-06-12 03:38:00,162.0,162.0,161.98,161.985,71800000.0
2009-06-12 03:39:00,161.968,161.971,161.946,161.946,14000000.0
2009-06-12 03:40:00,161.985,161.995,161.97,161.97,60400000.0
2009-06-12 03:41:00,161.97,161.98,161.97,161.97,5000000.0
2009-06-12 03:42:00,161.97,161.97,161.93,161.93,30800000.0
2009-06-12 03:43:00,161.935,161.945,161.915,161.925,100800000.0
2009-06-12 03:44:00,161.92,161.975,161.915,161.965,147400000.0
2009-06-12 03:45:00,161.965,161.965,161.94,161.95,18600000.0
2009-06-12 03:46:00,161.955,161.965,161.93,161.93,41200000.0
2009-06-12 03:47:00,161.93,161.935,161.875,161.91,101800000.0
2009-06-12 03:48:00,161.92,161.955,161.905,161.95,59400000.0
2009-06-12 03:49:00,161.95,161.95,161.905,161.91,63600000.0
2009-06-12 03:50:00,161.905,161.92,161.87,161.885,41000000.0
2009-06-12 03:51:00,161.88,161.885,161.835,161.845,207000000.0
2009-06-12 03:52:00,161.845,161.86,161.78,161.8,102400000.0
2009-06-12 03:53:00,161.795,161.835,161.795,161.835,62000000.0
2009-06-12 03:54:00,161.84,161.84,161.81,161.835,25800000.0
2009-06-12 03:55:00,161.835,161.915,161.835,161.9,97600000.0
2009-06-12 03:56:00,161.9,161.9,161.865,161.88,106800000.0
2009-06-12 03:57:00,161.88,161.9,161.88,161.9,72400000.0
2009-06-12 03:58:00,161.9,161.92,161.895,161.92,85400000.0
2009-06-12 03:59:00,161.915,161.915,161.88,161.9,88200000.0
2009-06-12 04:00:00,161.91,161.91,161.895,161.895,26200000.0
2009-06-12 04:01:00,161.895,162.01,161.875,162.01,136000000.0
2009-06-12 04:02:00,162.015,162.04,162.0,162.025,118400000.0
2009-06-12 04:03:00,162.02,162.075,162.015,162.02,221200000.0
2009-06-12 04:04:00,162.02,162.02,161.9,161.915,143400000.0
2009-06-12 04:05:00,161.915,162.03,161.91,162.005,89400000.0
2009-06-12 04:06:00,162.015,162.025,161.94,161.97,164200000.0
2009-06-12 04:07:00,161.955,162.015,161.955,162.0,83000000.0
2009-06-12 04:08:00,162.02,162.02,161.975,161.975,46800000.0
2009-06-12 04:09:00,161.97,161.975,161.895,161.925,190800000.0
2009-06-12 04:10:00,161.93,161.93,161.885,161.89,126000000.0
2009-06-12 04:11:00,161.89,161.965,161.89,161.965,70000000.0
2009-06-12 04:12:00,161.97,161.97,161.955,161.955,46200000.0
2009-06-12 04:13:00,161.955,162.005,161.935,161.99,162200000.0
2009-06-12 04:14:00,161.98,161.99,161.935,161.935,92400000.0
2009-06-12 04:15:00,161.935,161.98,161.935,161.98,58400000.0
2009-06-12 04:16:00,161.995,161.995,161.935,161.935,63800000.0
2009-06-12 04:17:00,161.94,161.95,161.905,161.915,48000000.0
2009-06-12 04:18:00,161.89,161.93,161.89,161.93,25200000.0
2009-06-12 04:19:00,161.93,161.96,161.905,161.92,84800000.0
2009-06-12 04:20:00,161.92,161.98,161.92,161.97,84000000.0
2009-06-12 04:21:00,161.965,161.97,161.955,161.96,80800000.0
2009-06-12 04:22:00,161.96,161.99,161.96,161.97,44800000.0
2009-06-12 04:23:00,161.97,161.975,161.945,161.945,187600000.0
2009-06-12 04:24:00,161.945,161.975,161.93,161.95,123000000.0
2009-06-12 04:25:00,161.98,162.01,161.965,162.0,114800000.0
2009-06-12 04:26:00,161.97,161.97,161.97,161.97,7600000.0
2009-06-12 04:27:00,161.965,161.97,161.965,161.965,14800000.0
2009-06-12 04:28:00,161.965,161.965,161.945,161.955,88200000.0
2009-06-12 04:29:00,161.97,161.97,161.955,161.97,19000000.0
2009-06-12 04:30:00,161.97,161.98,161.935,161.945,50600000.0
2009-06-12 04:31:00,161.95,161.955,161.9,161.9,67400000.0
2009-06-12 04:32:00,161.9,161.925,161.89,161.91,126800000.0
2009-06-12 04:33:00,161.885,161.89,161.88,161.89,16200000.0
2009-06-12 04:34:00,161.89,161.91,161.89,161.895,18000000.0
2009-06-12 04:35:00,161.895,161.91,161.875,161.895,24000000.0
2009-06-12 04:36:00,161.895,161.915,161.865,161.915,38800000.0
2009-06-12 04:37:00,161.91,161.91,161.885,161.885,7000000.0
2009-06-12 04:38:00,161.885,161.885,161.825,161.825,84600000.0
2009-06-12 04:39:00,161.825,161.845,161.825,161.845,138800000.0
2009-06-12 04:40:00,161.85,161.855,161.845,161.85,22000000.0
2009-06-12 04:41:00,161.84,161.85,161.825,161.84,31000000.0
2009-06-12 04:42:00,161.84,161.86,161.84,161.86,22400000.0
2009-06-12 04:43:00,161.87,161.905,161.87,161.905,17000000.0
2009-06-12 04:44:00,161.895,161.9,161.87,161.895,136600000.0
2009-06-12 04:45:00,161.895,161.915,161.895,161.905,30800000.0
2009-06-12 04:46:00,161.9,161.905,161.855,161.87,65000000.0
2009-06-12 04:47:00,161.87,161.87,161.855,161.87,66000000.0
2009-06-12 04:48:00,161.86,161.87,161.83,161.83,79199999.0
2009-06-12 04:49:00,161.825,161.825,161.79,161.81,119200000.0
2009-06-12 04:50:00,161.81,161.835,161.8,161.825,81600000.0
2009-06-12 04:51:00,161.825,161.825,161.785,161.805,44000000.0
2009-06-12 04:52:00,161.805,161.825,161.79,161.81,38200000.0
2009-06-12 04:53:00,161.825,161.85,161.81,161.84,121400000.0
2009-06-12 04:54:00,161.84,161.89,161.84,161.89,78800000.0
2009-06-12 04:55:00,161.9,161.92,161.875,161.875,93400000.0
2009-06-12 04:56:00,161.875,161.875,161.82,161.82,99400000.0
2009-06-12 04:57:00,161.82,161.925,161.82,161.9,217400000.0
2009-06-12 04:58:00,161.92,161.935,161.885,161.9,81400000.0
2009-06-12 04:59:00,161.91,161.94,161.885,161.895,122400000.0
2009-06-12 05:00:00,161.895,161.9,161.865,161.895,85200000.0
2009-06-12 05:01:00,161.895,161.895,161.875,161.885,79400000.0
2009-06-12 05:02:00,161.89,161.9,161.885,161.89,34800000.0
2009-06-12 05:03:00,161.89,161.91,161.885,161.91,31200000.0
2009-06-12 05:04:00,161.91,161.915,161.905,161.905,13000000.0
2009-06-12 05:05:00,161.915,161.925,161.915,161.92,10000000.0
2009-06-12 05:06:00,161.925,161.945,161.925,161.94,11000000.0
2009-06-12 05:07:00,161.955,161.98,161.935,161.96,110800000.0
2009-06-12 05:08:00,161.96,161.96,161.95,161.96,16600000.0
2009-06-12 05:09:00,161.96,161.965,161.94,161.94,48000000.0
2009-06-12 05:10:00,161.94,161.96,161.89,161.9,106400000.0
2009-06-12 05:11:00,161.9,161.9,161.88,161.88,68600000.0
2009-06-12 05:12:00,161.88,161.885,161.855,161.855,112800000.0
2009-06-12 05:13:00,161.86,161.86,161.81,161.81,54200000.0
2009-06-12 05:14:00,161.81,161.825,161.805,161.815,82800000.0
2009-06-12 05:15:00,161.825,161.855,161.825,161.835,21000000.0
2009-06-12 05:16:00,161.83,161.835,161.795,161.8,43040000.0
2009-06-12 05:17:00,161.79,161.805,161.76,161.76,48400000.0
2009-06-12 05:18:00,161.775,161.8,161.76,161.8,36200000.0
2009-06-12 05:19:00,161.805,161.835,161.805,161.825,56000000.0
2009-06-12 05:20:00,161.805,161.81,161.79,161.795,53600000.0
2009-06-12 05:21:00,161.8,161.8,161.75,161.75,91000000.0
2009-06-12 05:22:00,161.75,161.75,161.73,161.745,86200000.0
2009-06-12 05:23:00,161.75,161.755,161.74,161.74,27800000.0
2009-06-12 05:24:00,161.735,161.755,161.725,161.73,38800000.0
2009-06-12 05:25:00,161.72,161.775,161.72,161.77,67000000.0
2009-06-12 05:26:00,161.77,161.8,161.77,161.8,38800000.0
2009-06-12 05:27:00,161.765,161.775,161.745,161.755,35200000.0
2009-06-12 05:28:00,161.755,161.795,161.72,161.73,73400000.0
2009-06-12 05:29:00,161.76,161.765,161.735,161.765,107400000.0
2009-06-12 05:30:00,161.765,161.825,161.765,161.82,41200000.0
2009-06-12 05:31:00,161.815,161.82,161.75,161.755,86000000.0
2009-06-12 05:32:00,161.775,161.805,161.77,161.795,37800000.0
2009-06-12 05:33:00,161.8,161.845,161.8,161.845,28000000.0
2009-06-12 05:34:00,161.845,161.86,161.825,161.85,31000000.0
2009-06-12 05:35:00,161.835,161.835,161.8,161.815,26200000.0
2009-06-12 05:36:00,161.815,161.815,161.775,161.775,37000000.0
2009-06-12 05:37:00,161.775,161.785,161.775,161.78,10800000.0
2009-06-12 05:38:00,161.78,161.795,161.775,161.795,43600000.0
2009-06-12 05:39:00,161.815,161.825,161.8,161.8,70200000.0
2009-06-12 05:40:00,161.8,161.83,161.8,161.8,14000000.0
2009-06-12 05:41:00,161.795,161.8,161.775,161.8,48200000.0
2009-06-12 05:42:00,161.8,161.805,161.74,161.74,84000000.0
2009-06-12 05:43:00,161.725,161.785,161.72,161.725,216200000.0
2009-06-12 05:44:00,161.72,161.745,161.69,161.69,102000000.0
2009-06-12 05:45:00,161.685,161.715,161.66,161.71,188000000.0
2009-06-12 05:46:00,161.71,161.77,161.685,161.755,105800000.0
2009-06-12 05:47:00,161.745,161.785,161.72,161.765,49600000.0
2009-06-12 05:48:00,161.765,161.78,161.755,161.765,14600000.0
2009-06-12 05:49:00,161.765,161.785,161.73,161.745,126400000.0
2009-06-12 05:50:00,161.745,161.745,161.645,161.68,184500000.0
2009-06-12 05:51:00,161.69,161.725,161.69,161.71,146000000.0
2009-06-12 05:52:00,161.705,161.775,161.705,161.76,62000000.0
2009-06-12 05:53:00,161.76,161.78,161.74,161.74,61000000.0
2009-06-12 05:54:00,161.735,161.795,161.735,161.795,22000000.0
2009-06-12 05:55:00,161.79,161.79,161.75,161.76,44600000.0
2009-06-12 05:56:00,161.77,161.77,161.72,161.72,41400000.0
2009-06-12 05:57:00,161.745,161.745,161.735,161.735,14400000.0
2009-06-12 05:58:00,161.745,161.765,161.745,161.765,37600000.0
2009-06-12 05:59:00,161.765,161.785,161.76,161.77,111600000.0
2009-06-12 06:00:00,161.77,161.79,161.765,161.78,77800000.0
2009-06-12 06:01:00,161.78,161.79,161.69,161.71,181000000.0
2009-06-12 06:02:00,161.72,161.76,161.72,161.755,79200000.0
2009-06-12 06:03:00,161.74,161.745,161.715,161.725,148400000.0
2009-06-12 06:04:00,161.725,161.74,161.71,161.74,108000000.0
2009-06-12 06:05:00,161.74,161.775,161.73,161.73,94800000.0
2009-06-12 06:06:00,161.72,161.735,161.67,161.685,275400000.0
2009-06-12 06:07:00,161.685,161.685,161.61,161.65,111800000.0
2009-06-12 06:08:00,161.65,161.68,161.62,161.67,209800000.0
2009-06-12 06:09:00,161.655,161.76,161.655,161.735,172600000.0
2009-06-12 06:10:00,161.735,161.74,161.68,161.73,122200000.0
2009-06-12 06:11:00,161.75,161.755,161.65,161.695,160400000.0
2009-06-12 06:12:00,161.74,161.775,161.615,161.655,74000000.0
2009-06-12 06:13:00,161.665,161.69,161.635,161.635,143200000.0
2009-06-12 06:14:00,161.64,161.655,161.615,161.62,105400000.0
2009-06-12 06:15:00,161.635,161.685,161.635,161.67,142800000.0
2009-06-12 06:16:00,161.66,161.69,161.635,161.69,85600000.0
2009-06-12 06:17:00,161.69,161.695,161.615,161.695,62400000.0
2009-06-12 06:18:00,161.69,161.71,161.68,161.685,28600000.0
2009-06-12 06:19:00,161.705,161.755,161.685,161.705,68000000.0
2009-06-12 06:20:00,161.705,161.72,161.685,161.695,46000000.0
2009-06-12 06:21:00,161.685,161.76,161.675,161.735,133800000.0
2009-06-12 06:22:00,161.735,161.74,161.68,161.695,50600000.0
2009-06-12 06:23:00,161.695,161.72,161.68,161.72,74400000.0
2009-06-12 06:24:00,161.715,161.74,161.69,161.69,33000000.0
2009-06-12 06:25:00,161.71,161.78,161.71,161.78,44000000.0
2009-06-12 06:26:00,161.755,161.815,161.755,161.785,43800000.0
2009-06-12 06:27:00,161.785,161.8,161.72,161.77,148200000.0
2009-06-12 06:28:00,161.76,161.79,161.755,161.78,66600000.0
2009-06-12 06:29:00,161.77,161.775,161.745,161.745,22400000.0
2009-06-12 06:30:00,161.755,161.755,161.735,161.735,31000000.0
2009-06-12 06:31:00,161.735,161.75,161.73,161.74,22000000.0
2009-06-12 06:32:00,161.745,161.785,161.745,161.765,43800000.0
2009-06-12 06:33:00,161.77,161.82,161.77,161.79,80600000.0
2009-06-12 06:34:00,161.79,161.79,161.78,161.78,23600000.0
2009-06-12 06:35:00,161.79,161.81,161.78,161.81,43200000.0
2009-06-12 06:36:00,161.805,161.83,161.655,161.655,156400000.0
2009-06-12 06:37:00,161.655,161.71,161.645,161.675,82400000.0
2009-06-12 06:38:00,161.705,161.765,161.705,161.75,56600000.0
2009-06-12 06:39:00,161.75,161.825,161.745,161.815,109600000.0
2009-06-12 06:40:00,161.79,161.84,161.78,161.83,134000000.0
2009-06-12 06:41:00,161.82,161.85,161.8,161.84,105400000.0
2009-06-12 06:42:00,161.84,161.845,161.815,161.82,37800000.0
2009-06-12 06:43:00,161.82,161.82,161.8,161.805,17600000.0
2009-06-12 06:44:00,161.805,161.805,161.79,161.79,31400000.0
2009-06-12 06:45:00,161.8,161.8,161.73,161.73,106800000.0
2009-06-12 06:46:00,161.735,161.735,161.73,161.73,14600000.0
2009-06-12 06:47:00,161.74,161.77,161.74,161.77,17800000.0
2009-06-12 06:48:00,161.765,161.775,161.765,161.775,8800000.0
2009-06-12 06:49:00,161.775,161.79,161.775,161.79,12800000.0
2009-06-12 06:50:00,161.785,161.805,161.785,161.795,66200000.0
2009-06-12 06:51:00,161.785,161.795,161.745,161.755,45200000.0
2009-06-12 06:52:00,161.765,161.775,161.765,161.775,8000000.0
2009-06-12 06:53:00,161.77,161.79,161.77,161.79,11000000.0
2009-06-12 06:54:00,161.79,161.79,161.73,161.745,50200000.0
2009-06-12 06:55:00,161.735,161.78,161.735,161.765,18200000.0
2009-06-12 06:56:00,161.765,161.765,161.76,161.765,7000000.0
2009-06-12 06:57:00,161.765,161.79,161.75,161.765,27000000.0
2009-06-12 06:58:00,161.77,161.77,161.75,161.75,26600000.0
2009-06-12 06:59:00,161.76,161.795,161.76,161.78,84400000.0
2009-06-12 07:00:00,161.78,161.85,161.775,161.805,106200000.0
2009-06-12 07:01:00,161.805,161.85,161.77,161.85,171000000.0
2009-06-12 07:02:00,161.855,161.875,161.83,161.865,111200000.0
2009-06-12 07:03:00,161.87,161.915,161.835,161.84,104200000.0
2009-06-12 07:04:00,161.835,161.845,161.805,161.81,82200000.0
2009-06-12 07:05:00,161.81,161.815,161.79,161.805,27600000.0
2009-06-12 07:06:00,161.8,161.885,161.8,161.885,92800000.0
2009-06-12 07:07:00,161.875,161.94,161.85,161.91,80200000.0
2009-06-12 07:08:00,161.9,161.915,161.9,161.915,30800000.0
2009-06-12 07:09:00,161.92,161.93,161.91,161.93,27600000.0
2009-06-12 07:10:00,161.93,161.94,161.93,161.935,18800000.0
2009-06-12 07:11:00,161.935,161.955,161.935,161.955,11000000.0
2009-06-12 07:12:00,161.955,161.96,161.895,161.95,100000000.0
2009-06-12 07:13:00,161.955,161.96,161.915,161.925,155800000.0
2009-06-12 07:14:00,161.935,161.935,161.925,161.925,8800000.0
2009-06-12 07:15:00,161.93,162.005,161.93,161.99,120200000.0
2009-06-12 07:16:00,161.99,162.09,161.985,162.085,107200000.0
2009-06-12 07:17:00,162.085,162.1,162.055,162.08,241400000.0
2009-06-12 07:18:00,162.08,162.115,162.075,162.085,67600000.0
2009-06-12 07:19:00,162.075,162.085,162.055,162.08,112800000.0
2009-06-12 07:20:00,162.08,162.085,162.08,162.08,12000000.0
2009-06-12 07:21:00,162.07,162.105,162.07,162.09,203200000.0
2009-06-12 07:22:00,162.09,162.095,162.09,162.095,58200000.0
2009-06-12 07:23:00,162.09,162.09,162.08,162.08,70400000.0
2009-06-12 07:24:00,162.08,162.08,162.05,162.055,15800000.0
2009-06-12 07:25:00,162.045,162.11,162.045,162.11,99600000.0
2009-06-12 07:26:00,162.105,162.155,162.105,162.135,84200000.0
2009-06-12 07:27:00,162.135,162.19,162.13,162.185,107800000.0
2009-06-12 07:28:00,162.215,162.215,162.145,162.155,181800000.0
2009-06-12 07:29:00,162.16,162.165,162.115,162.115,109600000.0
2009-06-12 07:30:00,162.115,162.115,162.05,162.06,128800000.0
2009-06-12 07:31:00,162.065,162.065,162.025,162.04,87400000.0
2009-06-12 07:32:00,162.04,162.04,161.995,162.02,48400000.0
2009-06-12 07:33:00,162.03,162.03,161.975,161.98,194200000.0
2009-06-12 07:34:00,162.005,162.05,162.005,162.015,151600000.0
2009-06-12 07:35:00,162.01,162.045,162.01,162.035,72200000.0
2009-06-12 07:36:00,162.035,162.06,162.015,162.04,109000000.0
2009-06-12 07:37:00,162.04,162.09,162.04,162.08,120200000.0
2009-06-12 07:38:00,162.07,162.15,162.07,162.105,128200000.0
2009-06-12 07:39:00,162.135,162.16,162.105,162.135,71400000.0
2009-06-12 07:40:00,162.125,162.125,162.07,162.105,102900000.0
2009-06-12 07:41:00,162.085,162.115,162.08,162.08,31600000.0
2009-06-12 07:42:00,162.08,162.08,162.01,162.04,169600000.0
2009-06-12 07:43:00,162.03,162.045,161.99,162.015,111400000.0
2009-06-12 07:44:00,162.025,162.025,162.005,162.005,12000000.0
2009-06-12 07:45:00,162.01,162.035,162.01,162.025,32000000.0
2009-06-12 07:46:00,162.01,162.025,161.96,161.96,116000000.0
2009-06-12 07:47:00,161.96,161.965,161.95,161.95,117200000.0
2009-06-12 07:48:00,161.965,161.995,161.965,161.995,48800000.0
2009-06-12 07:49:00,161.995,162.005,161.96,161.985,111600000.0
2009-06-12 07:50:00,161.975,161.99,161.975,161.99,72800000.0
2009-06-12 07:51:00,161.99,162.0,161.965,161.97,110400000.0
2009-06-12 07:52:00,161.97,161.975,161.965,161.975,17200000.0
2009-06-12 07:53:00,161.975,162.07,161.965,161.99,327000000.0
2009-06-12 07:54:00,162.0,162.02,161.99,161.995,145000000.0
2009-06-12 07:55:00,161.995,162.0,161.99,161.995,98400000.0
2009-06-12 07:56:00,161.995,162.005,161.99,161.99,116000000.0
2009-06-12 07:57:00,161.99,162.03,161.98,162.0,93600000.0
2009-06-12 07:58:00,162.0,162.035,162.0,162.025,45800000.0
2009-06-12 07:59:00,162.02,162.045,162.015,162.045,104600000.0
2009-06-12 08:00:00,162.025,162.09,162.0,162.07,321400000.0
2009-06-12 08:01:00,162.07,162.205,162.07,162.16,130000000.0
2009-06-12 08:02:00,162.165,162.215,162.135,162.17,239200000.0
2009-06-12 08:03:00,162.175,162.225,162.15,162.21,194400000.0
2009-06-12 08:04:00,162.21,162.24,162.2,162.21,242600000.0
2009-06-12 08:05:00,162.21,162.21,162.155,162.155,187000000.0
2009-06-12 08:06:00,162.155,162.215,162.155,162.21,243800000.0
2009-06-12 08:07:00,162.205,162.22,162.195,162.215,223000000.0
2009-06-12 08:08:00,162.23,162.255,162.22,162.255,230299999.0
2009-06-12 08:09:00,162.255,162.27,162.23,162.255,47200000.0
2009-06-12 08:10:00,162.25,162.255,162.24,162.24,35000000.0
2009-06-12 08:11:00,162.235,162.25,162.23,162.25,55800000.0
2009-06-12 08:12:00,162.25,162.275,162.24,162.24,83500000.0
2009-06-12 08:13:00,162.25,162.25,162.19,162.235,189600000.0
2009-06-12 08:14:00,162.25,162.425,162.24,162.425,338800000.0
2009-06-12 08:15:00,162.42,162.495,162.38,162.485,338600000.0
2009-06-12 08:16:00,162.49,162.515,162.475,162.5,350000000.0
2009-06-12 08:17:00,162.5,162.5,162.41,162.42,481599999.0
2009-06-12 08:18:00,162.42,162.42,162.375,162.4,172400000.0
2009-06-12 08:19:00,162.4,162.5,162.4,162.49,371000000.0
2009-06-12 08:20:00,162.49,162.495,162.41,162.43,403600000.0
2009-06-12 08:21:00,162.43,162.465,162.365,162.37,320800000.0
2009-06-12 08:22:00,162.38,162.425,162.37,162.4,174000000.0
2009-06-12 08:23:00,162.41,162.455,162.37,162.41,349600000.0
2009-06-12 08:24:00,162.41,162.425,162.395,162.425,187000000.0
2009-06-12 08:25:00,162.425,162.56,162.42,162.48,366600000.0
2009-06-12 08:26:00,162.48,162.48,162.43,162.44,273800000.0
2009-06-12 08:27:00,162.44,162.51,162.415,162.5,185200000.0
2009-06-12 08:28:00,162.51,162.51,162.45,162.465,213600000.0
2009-06-12 08:29:00,162.465,162.485,162.435,162.46,318600000.0
2009-06-12 08:30:00,162.455,162.53,162.455,162.53,272200000.0
2009-06-12 08:31:00,162.525,162.525,162.475,162.515,221400000.0
2009-06-12 08:32:00,162.515,162.52,162.47,162.49,192200000.0
2009-06-12 08:33:00,162.49,162.585,162.48,162.57,240599999.0
2009-06-12 08:34:00,162.57,162.57,162.475,162.51,302400000.0
2009-06-12 08:35:00,162.52,162.535,162.42,162.435,251400000.0
2009-06-12 08:36:00,162.445,162.485,162.425,162.47,86200000.0
2009-06-12 08:37:00,162.46,162.47,162.385,162.385,359800000.0
2009-06-12 08:38:00,162.385,162.39,162.36,162.375,183000000.0
2009-06-12 08:39:00,162.375,162.39,162.345,162.365,313199999.0
2009-06-12 08:40:00,162.355,162.415,162.34,162.39,232000000.0
2009-06-12 08:41:00,162.4,162.41,162.36,162.41,230200000.0
2009-06-12 08:42:00,162.385,162.44,162.385,162.435,244800000.0
2009-06-12 08:43:00,162.44,162.49,162.425,162.46,365600000.0
2009-06-12 08:44:00,162.455,162.455,162.385,162.4,217200000.0
2009-06-12 08:45:00,162.405,162.45,162.405,162.435,288400000.0
2009-06-12 08:46:00,162.43,162.455,162.43,162.43,196200000.0
2009-06-12 08:47:00,162.43,162.445,162.415,162.435,265800000.0
2009-06-12 08:48:00,162.44,162.47,162.43,162.43,240600000.0
2009-06-12 08:49:00,162.43,162.43,162.315,162.335,296999999.0
2009-06-12 08:50:00,162.335,162.36,162.23,162.24,556000001.0
2009-06-12 08:51:00,162.24,162.24,162.175,162.195,390600000.0
2009-06-12 08:52:00,162.195,162.205,162.17,162.2,192400000.0
2009-06-12 08:53:00,162.2,162.24,162.2,162.23,153800000.0
2009-06-12 08:54:00,162.225,162.235,162.12,162.14,208000000.0
2009-06-12 08:55:00,162.14,162.165,162.045,162.055,365800000.0
2009-06-12 08:56:00,162.055,162.135,162.05,162.13,173600000.0
2009-06-12 08:57:00,162.13,162.16,162.13,162.155,116000000.0
2009-06-12 08:58:00,162.155,162.23,162.15,162.21,264800000.0
2009-06-12 08:59:00,162.2,162.25,162.195,162.245,215400000.0
2009-06-12 09:00:00,162.255,162.285,162.195,162.195,278200000.0
2009-06-12 09:01:00,162.16,162.165,162.035,162.04,374800000.0
2009-06-12 09:02:00,162.035,162.06,162.01,162.02,221400000.0
2009-06-12 09:03:00,162.015,162.015,161.865,161.885,334000000.0
2009-06-12 09:04:00,161.885,161.97,161.885,161.95,325800000.0
2009-06-12 09:05:00,161.95,161.95,161.755,161.795,256600000.0
2009-06-12 09:06:00,161.81,161.81,161.64,161.65,384000000.0
2009-06-12 09:07:00,161.655,161.655,161.555,161.57,378200000.0
2009-06-12 09:08:00,161.565,161.705,161.565,161.7,342800000.0
2009-06-12 09:09:00,161.695,161.725,161.685,161.7,318000000.0
2009-06-12 09:10:00,161.7,161.815,161.665,161.795,339600000.0
2009-06-12 09:11:00,161.79,161.79,161.7,161.79,385800000.0
2009-06-12 09:12:00,161.8,161.845,161.77,161.835,180600000.0
2009-06-12 09:13:00,161.83,161.83,161.715,161.72,156200000.0
2009-06-12 09:14:00,161.715,161.745,161.68,161.685,313800000.0
2009-06-12 09:15:00,161.695,161.695,161.575,161.575,384000000.0
2009-06-12 09:16:00,161.58,161.605,161.46,161.51,428800000.0
2009-06-12 09:17:00,161.505,161.56,161.46,161.47,355800000.0
2009-06-12 09:18:00,161.475,161.545,161.45,161.51,324600000.0
2009-06-12 09:19:00,161.51,161.54,161.44,161.535,330000000.0
2009-06-12 09:20:00,161.545,161.68,161.52,161.68,455400000.0
2009-06-12 09:21:00,161.67,161.67,161.59,161.61,388000000.0
2009-06-12 09:22:00,161.62,161.725,161.605,161.715,288200000.0
2009-06-12 09:23:00,161.715,161.765,161.675,161.69,338200000.0
2009-06-12 09:24:00,161.69,161.715,161.67,161.71,263200000.0
2009-06-12 09:25:00,161.72,161.765,161.705,161.71,301800001.0
2009-06-12 09:26:00,161.71,161.75,161.645,161.665,330600000.0
2009-06-12 09:27:00,161.67,161.67,161.565,161.625,369200000.0
2009-06-12 09:28:00,161.62,161.65,161.61,161.64,365000000.0
2009-06-12 09:29:00,161.63,161.64,161.58,161.605,341000000.0
2009-06-12 09:30:00,161.57,161.59,161.54,161.56,293600000.0
2009-06-12 09:31:00,161.555,161.58,161.53,161.57,242800000.0
2009-06-12 09:32:00,161.555,161.565,161.52,161.53,193400000.0
2009-06-12 09:33:00,161.53,161.58,161.48,161.53,363000000.0
2009-06-12 09:34:00,161.53,161.555,161.475,161.51,320800000.0
2009-06-12 09:35:00,161.505,161.525,161.47,161.515,350400000.0
2009-06-12 09:36:00,161.51,161.51,161.415,161.43,411400000.0
2009-06-12 09:37:00,161.43,161.435,161.37,161.385,316200000.0
2009-06-12 09:38:00,161.385,161.485,161.375,161.465,382200000.0
2009-06-12 09:39:00,161.465,161.51,161.42,161.47,337400000.0
2009-06-12 09:40:00,161.475,161.49,161.41,161.43,269000000.0
2009-06-12 09:41:00,161.43,161.53,161.43,161.525,296000000.0
2009-06-12 09:42:00,161.525,161.595,161.525,161.58,232000000.0
2009-06-12 09:43:00,161.58,161.63,161.57,161.63,203000000.0
2009-06-12 09:44:00,161.645,161.66,161.615,161.645,194800000.0
2009-06-12 09:45:00,161.645,161.71,161.64,161.705,103600000.0
2009-06-12 09:46:00,161.705,161.835,161.705,161.835,312200000.0
2009-06-12 09:47:00,161.835,161.875,161.795,161.805,476600000.0
2009-06-12 09:48:00,161.81,161.82,161.75,161.76,326600000.0
2009-06-12 09:49:00,161.76,161.76,161.685,161.735,349400000.0
2009-06-12 09:50:00,161.695,161.71,161.685,161.7,172600000.0
2009-06-12 09:51:00,161.695,161.715,161.665,161.67,259000000.0
2009-06-12 09:52:00,161.67,161.755,161.66,161.745,161200000.0
2009-06-12 09:53:00,161.73,161.73,161.65,161.675,236600000.0
2009-06-12 09:54:00,161.675,161.68,161.645,161.65,166800000.0
2009-06-12 09:55:00,161.64,161.645,161.58,161.64,453000000.0
2009-06-12 09:56:00,161.65,161.675,161.62,161.645,275000000.0
2009-06-12 09:57:00,161.64,161.685,161.64,161.665,272400000.0
2009-06-12 09:58:00,161.665,161.705,161.63,161.705,287200000.0
2009-06-12 09:59:00,161.715,161.825,161.715,161.75,340000000.0
2009-06-12 10:00:00,161.76,161.84,161.755,161.805,397400000.0
2009-06-12 10:01:00,161.805,161.84,161.79,161.805,217000000.0
2009-06-12 10:02:00,161.81,161.86,161.805,161.84,300200000.0
2009-06-12 10:03:00,161.845,161.86,161.785,161.855,274200000.0
2009-06-12 10:04:00,161.855,161.87,161.805,161.815,394000000.0
2009-06-12 10:05:00,161.805,161.845,161.765,161.84,283000000.0
2009-06-12 10:06:00,161.845,161.88,161.81,161.825,212400000.0
2009-06-12 10:07:00,161.825,161.835,161.795,161.805,270000000.0
2009-06-12 10:08:00,161.805,161.82,161.75,161.77,314800000.0
2009-06-12 10:09:00,161.765,161.77,161.705,161.745,273000000.0
2009-06-12 10:10:00,161.745,161.75,161.71,161.74,260600000.0
2009-06-12 10:11:00,161.735,161.775,161.73,161.76,299400000.0
2009-06-12 10:12:00,161.76,161.805,161.76,161.76,292000001.0
2009-06-12 10:13:00,161.76,161.77,161.69,161.74,288600000.0
2009-06-12 10:14:00,161.74,161.78,161.725,161.73,222400001.0
2009-06-12 10:15:00,161.74,161.75,161.71,161.73,252800000.0
2009-06-12 10:16:00,161.73,161.81,161.695,161.775,208800000.0
2009-06-12 10:17:00,161.775,161.8,161.74,161.755,94800000.0
2009-06-12 10:18:00,161.765,161.805,161.745,161.8,128800000.0
2009-06-12 10:19:00,161.8,161.805,161.755,161.77,119200000.0
2009-06-12 10:20:00,161.76,161.805,161.76,161.77,312800000.0
2009-06-12 10:21:00,161.775,161.79,161.765,161.77,147000000.0
2009-06-12 10:22:00,161.77,161.77,161.72,161.745,244400000.0
2009-06-12 10:23:00,161.75,161.77,161.735,161.76,136400000.0
2009-06-12 10:24:00,161.755,161.76,161.705,161.72,174000000.0
2009-06-12 10:25:00,161.72,161.745,161.705,161.74,153400000.0
2009-06-12 10:26:00,161.74,161.78,161.73,161.77,371400000.0
2009-06-12 10:27:00,161.77,161.77,161.73,161.74,261800000.0
2009-06-12 10:28:00,161.755,161.755,161.665,161.685,414800000.0
2009-06-12 10:29:00,161.685,161.705,161.665,161.69,300199999.0
2009-06-12 10:30:00,161.69,161.715,161.65,161.715,422399999.0
2009-06-12 10:31:00,161.715,161.755,161.715,161.72,530599997.0
2009-06-12 10:32:00,161.73,161.8,161.72,161.785,391200000.0
2009-06-12 10:33:00,161.79,161.8,161.76,161.795,244000000.0
2009-06-12 10:34:00,161.785,161.8,161.76,161.8,247799999.0
2009-06-12 10:35:00,161.8,161.82,161.78,161.805,438600000.0
2009-06-12 10:36:00,161.8,161.815,161.695,161.725,447600000.0
2009-06-12 10:37:00,161.725,161.725,161.665,161.68,459600000.0
2009-06-12 10:38:00,161.68,161.77,161.665,161.725,537199998.0
2009-06-12 10:39:00,161.73,161.78,161.71,161.765,470600000.0
2009-06-12 10:40:00,161.75,161.775,161.73,161.775,262400000.0
2009-06-12 10:41:00,161.77,161.84,161.765,161.84,351000000.0
2009-06-12 10:42:00,161.835,161.88,161.825,161.85,298600000.0
2009-06-12 10:43:00,161.85,161.85,161.79,161.82,492200000.0
2009-06-12 10:44:00,161.815,161.815,161.71,161.71,422400000.0
2009-06-12 10:45:00,161.705,161.72,161.615,161.63,323800000.0
2009-06-12 10:46:00,161.63,161.745,161.625,161.735,432600000.0
2009-06-12 10:47:00,161.74,161.79,161.73,161.77,467000000.0
2009-06-12 10:48:00,161.775,161.775,161.65,161.72,389200000.0
2009-06-12 10:49:00,161.71,161.745,161.63,161.675,355200000.0
2009-06-12 10:50:00,161.675,161.71,161.655,161.69,410200000.0
2009-06-12 10:51:00,161.7,161.705,161.655,161.685,367600000.0
2009-06-12 10:52:00,161.685,161.685,161.63,161.65,449600000.0
2009-06-12 10:53:00,161.64,161.69,161.64,161.68,467800000.0
2009-06-12 10:54:00,161.685,161.715,161.63,161.69,577200000.0
2009-06-12 10:55:00,161.69,161.69,161.65,161.685,274000000.0
2009-06-12 10:56:00,161.685,161.735,161.67,161.7,362400000.0
2009-06-12 10:57:00,161.71,161.71,161.645,161.65,351200000.0
2009-06-12 10:58:00,161.65,161.665,161.6,161.61,348600000.0
2009-06-12 10:59:00,161.61,161.63,161.585,161.585,409800000.0
2009-06-12 11:00:00,161.58,161.61,161.555,161.585,532200000.0
2009-06-12 11:01:00,161.58,161.635,161.52,161.61,441800000.0
2009-06-12 11:02:00,161.605,161.65,161.605,161.625,394800000.0
2009-06-12 11:03:00,161.64,161.705,161.63,161.68,441600000.0
2009-06-12 11:04:00,161.68,161.74,161.67,161.7,466800000.0
2009-06-12 11:05:00,161.695,161.71,161.625,161.655,396000000.0
2009-06-12 11:06:00,161.65,161.7,161.63,161.695,292000000.0
2009-06-12 11:07:00,161.695,161.71,161.655,161.655,420800000.0
2009-06-12 11:08:00,161.65,161.65,161.55,161.565,379600000.0
2009-06-12 11:09:00,161.565,161.57,161.455,161.515,375200000.0
2009-06-12 11:10:00,161.51,161.555,161.445,161.535,496600000.0
2009-06-12 11:11:00,161.535,161.54,161.465,161.505,398800000.0
2009-06-12 11:12:00,161.51,161.55,161.505,161.55,466600000.0
2009-06-12 11:13:00,161.545,161.55,161.39,161.4,314000000.0
2009-06-12 11:14:00,161.42,161.47,161.415,161.425,406000000.0
2009-06-12 11:15:00,161.425,161.44,161.37,161.375,459600000.0
2009-06-12 11:16:00,161.38,161.515,161.37,161.505,463800000.0
2009-06-12 11:17:00,161.5,161.56,161.5,161.535,361600000.0
2009-06-12 11:18:00,161.53,161.575,161.49,161.565,168800000.0
2009-06-12 11:19:00,161.545,161.585,161.525,161.575,171600000.0
2009-06-12 11:20:00,161.575,161.575,161.51,161.55,209200000.0
2009-06-12 11:21:00,161.54,161.59,161.525,161.57,219400000.0
2009-06-12 11:22:00,161.57,161.58,161.535,161.54,138000000.0
2009-06-12 11:23:00,161.54,161.585,161.53,161.575,202200000.0
2009-06-12 11:24:00,161.56,161.56,161.48,161.48,199400000.0
2009-06-12 11:25:00,161.48,161.515,161.455,161.485,305600000.0
2009-06-12 11:26:00,161.485,161.565,161.475,161.5,258400000.0
2009-06-12 11:27:00,161.5,161.505,161.44,161.45,311600000.0
2009-06-12 11:28:00,161.45,161.48,161.405,161.48,307400000.0
2009-06-12 11:29:00,161.495,161.515,161.47,161.49,165000000.0
2009-06-12 11:30:00,161.485,161.52,161.41,161.46,339800000.0
2009-06-12 11:31:00,161.45,161.47,161.42,161.435,228000000.0
2009-06-12 11:32:00,161.44,161.54,161.42,161.495,283600000.0
2009-06-12 11:33:00,161.48,161.485,161.455,161.465,158800000.0
2009-06-12 11:34:00,161.465,161.51,161.46,161.485,162800000.0
2009-06-12 11:35:00,161.485,161.515,161.47,161.5,182600000.0
2009-06-12 11:36:00,161.5,161.515,161.48,161.485,260600000.0
2009-06-12 11:37:00,161.495,161.51,161.445,161.46,459200001.0
2009-06-12 11:38:00,161.46,161.475,161.365,161.375,456700000.0
2009-06-12 11:39:00,161.37,161.415,161.325,161.335,360800000.0
2009-06-12 11:40:00,161.325,161.385,161.245,161.345,358800000.0
2009-06-12 11:41:00,161.33,161.39,161.305,161.375,425800000.0
2009-06-12 11:42:00,161.38,161.395,161.38,161.385,320200000.0
2009-06-12 11:43:00,161.39,161.435,161.375,161.415,198000000.0
2009-06-12 11:44:00,161.41,161.435,161.385,161.41,346600000.0
2009-06-12 11:45:00,161.42,161.425,161.385,161.41,189200000.0
2009-06-12 11:46:00,161.405,161.41,161.36,161.39,296400000.0
2009-06-12 11:47:00,161.385,161.395,161.38,161.385,251000000.0
2009-06-12 11:48:00,161.385,161.435,161.34,161.34,308000000.0
2009-06-12 11:49:00,161.335,161.375,161.295,161.35,344600000.0
2009-06-12 11:50:00,161.36,161.48,161.34,161.375,442200000.0
2009-06-12 11:51:00,161.375,161.44,161.375,161.415,349400000.0
2009-06-12 11:52:00,161.41,161.46,161.41,161.44,349400000.0
2009-06-12 11:53:00,161.445,161.475,161.415,161.47,320800000.0
2009-06-12 11:54:00,161.47,161.485,161.425,161.465,442400000.0
2009-06-12 11:55:00,161.44,161.47,161.395,161.395,483800000.0
2009-06-12 11:56:00,161.395,161.44,161.37,161.415,528400000.0
2009-06-12 11:57:00,161.42,161.44,161.39,161.43,341400000.0
2009-06-12 11:58:00,161.435,161.465,161.415,161.415,363800000.0
2009-06-12 11:59:00,161.415,161.48,161.415,161.455,389200000.0
2009-06-12 12:00:00,161.45,161.495,161.45,161.475,286200000.0
2009-06-12 12:01:00,161.48,161.48,161.43,161.445,312400000.0
2009-06-12 12:02:00,161.44,161.44,161.355,161.405,524000000.0
2009-06-12 12:03:00,161.42,161.475,161.405,161.46,389200000.0
2009-06-12 12:04:00,161.45,161.475,161.415,161.445,415600000.0
2009-06-12 12:05:00,161.445,161.5,161.445,161.445,342200000.0
2009-06-12 12:06:00,161.44,161.47,161.425,161.465,348400000.0
2009-06-12 12:07:00,161.47,161.485,161.415,161.47,268400000.0
2009-06-12 12:08:00,161.48,161.515,161.47,161.49,228800000.0
2009-06-12 12:09:00,161.49,161.525,161.465,161.505,331800000.0
2009-06-12 12:10:00,161.505,161.515,161.47,161.47,179200000.0
2009-06-12 12:11:00,161.48,161.53,161.455,161.52,234400000.0
2009-06-12 12:12:00,161.52,161.545,161.515,161.53,302000000.0
2009-06-12 12:13:00,161.53,161.54,161.5,161.505,237000000.0
2009-06-12 12:14:00,161.505,161.53,161.505,161.51,253800000.0
2009-06-12 12:15:00,161.51,161.515,161.39,161.43,425400001.0
2009-06-12 12:16:00,161.43,161.54,161.43,161.525,329800000.0
2009-06-12 12:17:00,161.525,161.58,161.51,161.555,358200000.0
2009-06-12 12:18:00,161.56,161.58,161.525,161.54,284000000.0
2009-06-12 12:19:00,161.55,161.555,161.495,161.51,334400000.0
2009-06-12 12:20:00,161.51,161.535,161.495,161.525,276000000.0
2009-06-12 12:21:00,161.525,161.545,161.49,161.495,360000000.0
2009-06-12 12:22:00,161.495,161.51,161.405,161.49,406400000.0
2009-06-12 12:23:00,161.49,161.555,161.435,161.51,312000000.0
2009-06-12 12:24:00,161.5,161.55,161.485,161.525,365800000.0
2009-06-12 12:25:00,161.53,161.54,161.515,161.53,385600000.0
2009-06-12 12:26:00,161.53,161.6,161.505,161.53,556799999.0
2009-06-12 12:27:00,161.53,161.605,161.53,161.56,555000000.0
2009-06-12 12:28:00,161.56,161.63,161.515,161.63,225000000.0
2009-06-12 12:29:00,161.62,161.65,161.56,161.57,299200000.0
2009-06-12 12:30:00,161.565,161.605,161.545,161.595,322400000.0
2009-06-12 12:31:00,161.595,161.64,161.555,161.575,260000000.0
2009-06-12 12:32:00,161.57,161.625,161.535,161.625,233600000.0
2009-06-12 12:33:00,161.625,161.685,161.59,161.685,390000000.0
2009-06-12 12:34:00,161.68,161.705,161.63,161.66,239400000.0
2009-06-12 12:35:00,161.66,161.695,161.645,161.675,279000000.0
2009-06-12 12:36:00,161.675,161.69,161.61,161.615,397200000.0
2009-06-12 12:37:00,161.615,161.625,161.555,161.58,352600000.0
2009-06-12 12:38:00,161.58,161.58,161.475,161.52,373000000.0
2009-06-12 12:39:00,161.515,161.53,161.425,161.49,355000000.0
2009-06-12 12:40:00,161.485,161.55,161.485,161.51,236800000.0
2009-06-12 12:41:00,161.505,161.525,161.485,161.5,314200000.0
2009-06-12 12:42:00,161.505,161.565,161.485,161.555,408000000.0
2009-06-12 12:43:00,161.56,161.585,161.545,161.57,142400000.0
2009-06-12 12:44:00,161.555,161.605,161.545,161.6,256800000.0
2009-06-12 12:45:00,161.6,161.6,161.57,161.58,225800000.0
2009-06-12 12:46:00,161.59,161.665,161.58,161.625,362800000.0
2009-06-12 12:47:00,161.56,161.56,161.51,161.545,351400000.0
2009-06-12 12:48:00,161.55,161.565,161.53,161.535,266600000.0
2009-06-12 12:49:00,161.55,161.56,161.51,161.545,290200000.0
2009-06-12 12:50:00,161.545,161.57,161.51,161.555,240400000.0
2009-06-12 12:51:00,161.54,161.61,161.54,161.61,75200000.0
2009-06-12 12:52:00,161.6,161.605,161.58,161.59,56200000.0
2009-06-12 12:53:00,161.595,161.615,161.58,161.585,87800000.0
2009-06-12 12:54:00,161.58,161.62,161.555,161.605,211600000.0
2009-06-12 12:55:00,161.61,161.68,161.605,161.675,305200000.0
2009-06-12 12:56:00,161.66,161.715,161.655,161.7,436200000.0
2009-06-12 12:57:00,161.715,161.725,161.68,161.68,295599998.0
2009-06-12 12:58:00,161.685,161.69,161.645,161.675,319199999.0
2009-06-12 12:59:00,161.68,161.71,161.67,161.695,425000000.0
2009-06-12 13:00:00,161.655,161.725,161.655,161.66,413399999.0
2009-06-12 13:01:00,161.66,161.7,161.66,161.67,331000000.0
2009-06-12 13:02:00,161.67,161.675,161.615,161.625,571799999.0
2009-06-12 13:03:00,161.625,161.67,161.61,161.665,338200000.0
2009-06-12 13:04:00,161.665,161.665,161.625,161.655,210200000.0
2009-06-12 13:05:00,161.66,161.705,161.635,161.685,313600000.0
2009-06-12 13:06:00,161.665,161.72,161.655,161.7,382399999.0
2009-06-12 13:07:00,161.715,161.72,161.67,161.685,290200000.0
2009-06-12 13:08:00,161.68,161.695,161.655,161.685,319000000.0
2009-06-12 13:09:00,161.685,161.685,161.64,161.655,216000000.0
2009-06-12 13:10:00,161.655,161.68,161.63,161.68,243600000.0
2009-06-12 13:11:00,161.665,161.715,161.635,161.66,163200000.0
2009-06-12 13:12:00,161.66,161.685,161.635,161.66,226800000.0
2009-06-12 13:13:00,161.66,161.685,161.645,161.665,320200000.0
2009-06-12 13:14:00,161.67,161.745,161.66,161.69,390000000.0
2009-06-12 13:15:00,161.69,161.725,161.655,161.655,683000000.0
2009-06-12 13:16:00,161.66,161.685,161.585,161.585,430200002.0
2009-06-12 13:17:00,161.59,161.61,161.535,161.555,374000000.0
2009-06-12 13:18:00,161.55,161.565,161.52,161.535,369000000.0
2009-06-12 13:19:00,161.54,161.54,161.46,161.475,425600003.0
2009-06-12 13:20:00,161.465,161.49,161.395,161.395,449800000.0
2009-06-12 13:21:00,161.385,161.385,161.3,161.36,564599999.0
2009-06-12 13:22:00,161.36,161.405,161.35,161.405,705200000.0
2009-06-12 13:23:00,161.405,161.425,161.375,161.41,238200000.0
2009-06-12 13:24:00,161.41,161.44,161.25,161.265,295400000.0
2009-06-12 13:25:00,161.27,161.32,161.26,161.295,308600000.0
2009-06-12 13:26:00,161.29,161.305,161.15,161.16,339200000.0
2009-06-12 13:27:00,161.165,161.195,161.15,161.15,285600000.0
2009-06-12 13:28:00,161.16,161.25,161.155,161.23,334799999.0
2009-06-12 13:29:00,161.215,161.225,161.1,161.1,272400000.0
2009-06-12 13:30:00,161.1,161.13,161.03,161.03,282100000.0
2009-06-12 13:31:00,161.035,161.125,161.0,161.04,300600000.0
2009-06-12 13:32:00,161.02,161.16,160.995,161.14,449600001.0
2009-06-12 13:33:00,161.14,161.145,161.015,161.075,406400001.0
2009-06-12 13:34:00,161.08,161.115,161.07,161.095,433600000.0
2009-06-12 13:35:00,161.09,161.145,161.09,161.12,464800000.0
2009-06-12 13:36:00,161.12,161.175,161.11,161.155,651399999.0
2009-06-12 13:37:00,161.16,161.215,161.15,161.19,484200000.0
2009-06-12 13:38:00,161.185,161.305,161.17,161.3,460200000.0
2009-06-12 13:39:00,161.3,161.33,161.265,161.3,449400000.0
2009-06-12 13:40:00,161.3,161.32,161.255,161.3,580000000.0
2009-06-12 13:41:00,161.3,161.3,161.245,161.28,429600000.0
2009-06-12 13:42:00,161.28,161.285,161.255,161.26,281799999.0
2009-06-12 13:43:00,161.26,161.26,161.215,161.215,478600000.0
2009-06-12 13:44:00,161.21,161.235,161.095,161.095,477000000.0
2009-06-12 13:45:00,161.065,161.095,160.98,161.015,495800000.0
2009-06-12 13:46:00,161.025,161.11,161.0,161.095,302600000.0
2009-06-12 13:47:00,161.095,161.16,161.0,161.04,612000000.0
2009-06-12 13:48:00,161.04,161.16,161.02,161.025,471400000.0
2009-06-12 13:49:00,161.015,161.06,160.935,161.03,273800000.0
2009-06-12 13:50:00,161.025,161.125,160.98,161.12,355200000.0
2009-06-12 13:51:00,161.12,161.175,161.005,161.03,414400000.0
2009-06-12 13:52:00,161.035,161.065,160.965,161.065,387600000.0
2009-06-12 13:53:00,161.065,161.08,161.015,161.03,265200000.0
2009-06-12 13:54:00,161.035,161.135,161.015,161.12,380999999.0
2009-06-12 13:55:00,161.115,161.16,161.07,161.125,350400000.0
2009-06-12 13:56:00,161.13,161.14,161.09,161.115,609799996.0
2009-06-12 13:57:00,161.12,161.125,161.075,161.125,379200000.0
2009-06-12 13:58:00,161.13,161.15,161.105,161.135,376000000.0
2009-06-12 13:59:00,161.135,161.215,161.135,161.215,486800000.0
2009-06-12 14:00:00,161.205,161.215,161.14,161.15,435800000.0
2009-06-12 14:01:00,161.15,161.195,161.145,161.16,308400000.0
2009-06-12 14:02:00,161.16,161.205,161.12,161.155,533800000.0
2009-06-12 14:03:00,161.15,161.215,161.13,161.185,406200000.0
2009-06-12 14:04:00,161.185,161.185,161.085,161.17,362600000.0
2009-06-12 14:05:00,161.2,161.25,161.115,161.15,438600000.0
2009-06-12 14:06:00,161.145,161.18,161.09,161.16,346200000.0
2009-06-12 14:07:00,161.155,161.19,161.085,161.085,404400000.0
2009-06-12 14:08:00,161.09,161.115,160.995,161.03,307600000.0
2009-06-12 14:09:00,161.02,161.035,160.985,160.985,275000000.0
2009-06-12 14:10:00,160.975,161.11,160.925,161.11,363200000.0
2009-06-12 14:11:00,161.115,161.145,161.065,161.115,397200000.0
2009-06-12 14:12:00,161.115,161.125,161.07,161.075,468000000.0
2009-06-12 14:13:00,161.075,161.095,161.04,161.08,491400000.0
2009-06-12 14:14:00,161.08,161.105,161.035,161.045,526800000.0
2009-06-12 14:15:00,161.04,161.23,161.03,161.23,408400000.0
2009-06-12 14:16:00,161.225,161.225,161.1,161.135,480800000.0
2009-06-12 14:17:00,161.145,161.145,161.08,161.08,414600000.0
2009-06-12 14:18:00,161.08,161.145,161.08,161.11,423800000.0
2009-06-12 14:19:00,161.11,161.17,161.105,161.17,350800000.0
2009-06-12 14:20:00,161.17,161.215,161.125,161.185,522600000.0
2009-06-12 14:21:00,161.18,161.185,161.11,161.11,504000000.0
2009-06-12 14:22:00,161.12,161.19,161.015,161.015,499600000.0
2009-06-12 14:23:00,161.015,161.05,160.97,160.97,390999999.0
2009-06-12 14:24:00,160.955,161.01,160.86,160.975,378000000.0
2009-06-12 14:25:00,160.98,161.005,160.905,160.935,359000000.0
2009-06-12 14:26:00,160.935,160.975,160.855,160.86,259200000.0
2009-06-12 14:27:00,160.86,160.9,160.705,160.81,364400000.0
2009-06-12 14:28:00,160.81,160.895,160.77,160.895,462400000.0
2009-06-12 14:29:00,160.89,161.015,160.89,161.0,283800000.0
2009-06-12 14:30:00,161.01,161.02,160.955,160.985,283000000.0
2009-06-12 14:31:00,160.965,160.99,160.82,160.845,386000000.0
2009-06-12 14:32:00,160.835,160.875,160.79,160.855,354940000.0
2009-06-12 14:33:00,160.85,160.87,160.73,160.765,277800000.0
2009-06-12 14:34:00,160.755,160.8,160.65,160.69,388800000.0
2009-06-12 14:35:00,160.685,160.75,160.67,160.71,296400000.0
2009-06-12 14:36:00,160.715,160.74,160.67,160.73,265200000.0
2009-06-12 14:37:00,160.735,160.875,160.735,160.875,210800000.0
2009-06-12 14:38:00,160.875,160.92,160.84,160.86,263600000.0
2009-06-12 14:39:00,160.86,160.86,160.77,160.8,316800000.0
2009-06-12 14:40:00,160.8,160.835,160.745,160.75,375400000.0
2009-06-12 14:41:00,160.75,160.77,160.67,160.715,315200000.0
2009-06-12 14:42:00,160.71,160.74,160.66,160.665,314600000.0
2009-06-12 14:43:00,160.66,160.67,160.59,160.645,319400000.0
2009-06-12 14:44:00,160.64,160.67,160.625,160.63,218200000.0
2009-06-12 14:45:00,160.64,160.705,160.605,160.63,356800000.0
2009-06-12 14:46:00,160.63,160.685,160.545,160.575,220800000.0
2009-06-12 14:47:00,160.56,160.605,160.51,160.535,432000000.0
2009-06-12 14:48:00,160.525,160.58,160.52,160.56,335400000.0
2009-06-12 14:49:00,160.545,160.555,160.505,160.53,408400001.0
2009-06-12 14:50:00,160.52,160.55,160.48,160.485,289200000.0
2009-06-12 14:51:00,160.485,160.535,160.48,160.53,226800000.0
2009-06-12 14:52:00,160.53,160.555,160.495,160.515,164400000.0
2009-06-12 14:53:00,160.505,160.645,160.5,160.635,186800000.0
2009-06-12 14:54:00,160.63,160.66,160.62,160.65,168400000.0
2009-06-12 14:55:00,160.645,160.745,160.64,160.72,240800000.0
2009-06-12 14:56:00,160.72,160.81,160.71,160.8,240800000.0
2009-06-12 14:57:00,160.81,160.81,160.75,160.785,300400000.0
2009-06-12 14:58:00,160.785,160.85,160.78,160.795,281999999.0
2009-06-12 14:59:00,160.79,160.845,160.745,160.77,351800000.0
2009-06-12 15:00:00,160.785,160.825,160.75,160.785,273600000.0
2009-06-12 15:01:00,160.78,160.885,160.78,160.845,382800000.0
2009-06-12 15:02:00,160.845,160.93,160.835,160.89,187000000.0
2009-06-12 15:03:00,160.89,160.915,160.84,160.85,326000000.0
2009-06-12 15:04:00,160.855,160.94,160.855,160.9,184200000.0
2009-06-12 15:05:00,160.9,160.94,160.9,160.92,176400000.0
2009-06-12 15:06:00,160.92,160.975,160.875,160.935,200000000.0
2009-06-12 15:07:00,160.935,160.97,160.905,160.97,291800000.0
2009-06-12 15:08:00,160.97,160.97,160.875,160.88,406600000.0
2009-06-12 15:09:00,160.895,160.99,160.895,160.935,158600000.0
2009-06-12 15:10:00,160.935,160.95,160.89,160.905,314600000.0
2009-06-12 15:11:00,160.905,160.91,160.86,160.875,326800000.0
2009-06-12 15:12:00,160.875,160.9,160.825,160.9,202000000.0
2009-06-12 15:13:00,160.895,160.97,160.885,160.97,109400000.0
2009-06-12 15:14:00,160.97,161.015,160.96,160.985,230400000.0
2009-06-12 15:15:00,161.0,161.005,160.935,160.945,231600000.0
2009-06-12 15:16:00,160.945,160.945,160.87,160.875,274000000.0
2009-06-12 15:17:00,160.88,160.94,160.865,160.895,317800000.0
2009-06-12 15:18:00,160.895,160.92,160.885,160.915,167600000.0
2009-06-12 15:19:00,160.92,161.055,160.895,160.995,288200000.0
2009-06-12 15:20:00,160.98,161.04,160.965,161.025,329200000.0
2009-06-12 15:21:00,161.02,161.02,160.93,160.95,269800000.0
2009-06-12 15:22:00,160.95,160.995,160.915,160.935,241000000.0
2009-06-12 15:23:00,160.935,160.975,160.9,160.905,191200000.0
2009-06-12 15:24:00,160.91,160.935,160.845,160.925,226600000.0
2009-06-12 15:25:00,160.93,161.1,160.93,161.01,320000000.0
2009-06-12 15:26:00,161.005,161.075,161.005,161.025,293800000.0
2009-06-12 15:27:00,161.03,161.035,160.93,160.93,392000000.0
2009-06-12 15:28:00,160.93,160.955,160.905,160.935,288600000.0
2009-06-12 15:29:00,160.93,160.93,160.85,160.86,370600000.0
2009-06-12 15:30:00,160.86,160.93,160.83,160.89,435000000.0
2009-06-12 15:31:00,160.89,160.905,160.75,160.795,337400000.0
2009-06-12 15:32:00,160.795,160.915,160.72,160.73,389440000.0
2009-06-12 15:33:00,160.735,160.8,160.71,160.755,418400000.0
2009-06-12 15:34:00,160.755,160.9,160.735,160.76,343799999.0
2009-06-12 15:35:00,160.75,160.79,160.69,160.705,295700000.0
2009-06-12 15:36:00,160.71,160.745,160.61,160.61,452400000.0
2009-06-12 15:37:00,160.605,160.65,160.54,160.645,221200000.0
2009-06-12 15:38:00,160.655,160.77,160.65,160.74,149600000.0
2009-06-12 15:39:00,160.73,160.77,160.68,160.77,227800000.0
2009-06-12 15:40:00,160.755,160.855,160.745,160.8,336400000.0
2009-06-12 15:41:00,160.8,160.815,160.715,160.8,327800000.0
2009-06-12 15:42:00,160.795,160.8,160.735,160.74,465199999.0
2009-06-12 15:43:00,160.735,160.775,160.685,160.765,155600000.0
2009-06-12 15:44:00,160.775,160.78,160.695,160.705,185800000.0
2009-06-12 15:45:00,160.705,160.73,160.67,160.7,192000000.0
2009-06-12 15:46:00,160.695,160.705,160.66,160.67,403000000.0
2009-06-12 15:47:00,160.67,160.705,160.62,160.685,417400000.0
2009-06-12 15:48:00,160.69,160.73,160.63,160.675,214400000.0
2009-06-12 15:49:00,160.67,160.705,160.655,160.68,343600000.0
2009-06-12 15:50:00,160.68,160.8,160.68,160.795,201400000.0
2009-06-12 15:51:00,160.805,160.9,160.805,160.895,485399999.0
2009-06-12 15:52:00,160.895,160.895,160.81,160.82,395600000.0
2009-06-12 15:53:00,160.83,160.85,160.765,160.81,318000000.0
2009-06-12 15:54:00,160.81,160.82,160.74,160.745,162200000.0
2009-06-12 15:55:00,160.75,160.82,160.67,160.685,427200000.0
2009-06-12 15:56:00,160.685,160.775,160.665,160.735,454600000.0
2009-06-12 15:57:00,160.74,160.77,160.71,160.71,653400000.0
2009-06-12 15:58:00,160.71,160.84,160.71,160.81,510200000.0
2009-06-12 15:59:00,160.81,160.89,160.73,160.75,483199999.0
2009-06-12 16:00:00,160.74,160.75,160.66,160.67,321000000.0
2009-06-12 16:01:00,160.675,160.73,160.625,160.705,243400000.0
2009-06-12 16:02:00,160.715,160.715,160.65,160.675,383400000.0
2009-06-12 16:03:00,160.675,160.745,160.665,160.685,450000000.0
2009-06-12 16:04:00,160.695,160.855,160.675,160.855,141000000.0
2009-06-12 16:05:00,160.855,160.86,160.815,160.835,86440000.0
2009-06-12 16:06:00,160.835,160.855,160.79,160.79,117800000.0
2009-06-12 16:07:00,160.79,160.82,160.72,160.79,308400000.0
2009-06-12 16:08:00,160.79,160.815,160.76,160.795,313200000.0
2009-06-12 16:09:00,160.805,160.835,160.805,160.82,198800000.0
2009-06-12 16:10:00,160.82,160.835,160.765,160.8,269600000.0
2009-06-12 16:11:00,160.8,160.875,160.8,160.875,325000000.0
2009-06-12 16:12:00,160.88,161.04,160.865,161.0,256200000.0
2009-06-12 16:13:00,161.0,161.025,160.95,160.955,240000000.0
2009-06-12 16:14:00,160.955,160.96,160.91,160.945,539400000.0
2009-06-12 16:15:00,160.935,160.975,160.915,160.94,598200000.0
2009-06-12 16:16:00,160.94,160.95,160.895,160.93,425600000.0
2009-06-12 16:17:00,160.935,160.965,160.895,160.945,506400000.0
2009-06-12 16:18:00,160.945,161.015,160.94,160.96,710000000.0
2009-06-12 16:19:00,160.96,160.985,160.905,160.93,552600000.0
2009-06-12 16:20:00,160.935,161.015,160.93,161.015,558800000.0
2009-06-12 16:21:00,161.015,161.085,160.99,161.025,451600000.0
2009-06-12 16:22:00,161.02,161.02,160.92,160.925,438800000.0
2009-06-12 16:23:00,160.925,160.985,160.925,160.93,676399998.0
2009-06-12 16:24:00,160.92,160.96,160.89,160.89,522400000.0
2009-06-12 16:25:00,160.89,161.005,160.875,161.005,375000000.0
2009-06-12 16:26:00,161.005,161.025,160.91,160.92,529200000.0
2009-06-12 16:27:00,160.925,161.0,160.925,160.97,288600000.0
2009-06-12 16:28:00,160.975,160.975,160.885,160.885,399400000.0
2009-06-12 16:29:00,160.89,161.045,160.87,160.995,331600000.0
2009-06-12 16:30:00,160.99,161.01,160.925,160.945,407400000.0
2009-06-12 16:31:00,160.95,160.95,160.89,160.91,265400000.0
2009-06-12 16:32:00,160.905,160.985,160.905,160.965,406800000.0
2009-06-12 16:33:00,160.965,160.975,160.905,160.94,503200000.0
2009-06-12 16:34:00,160.945,161.015,160.94,161.005,237200000.0
2009-06-12 16:35:00,161.005,161.105,160.985,161.1,291000000.0
2009-06-12 16:36:00,161.1,161.165,161.095,161.15,486599999.0
2009-06-12 16:37:00,161.15,161.185,161.145,161.155,373800000.0
2009-06-12 16:38:00,161.15,161.265,161.15,161.245,450999999.0
2009-06-12 16:39:00,161.24,161.25,161.165,161.21,408200000.0
2009-06-12 16:40:00,161.21,161.28,161.2,161.24,558800000.0
2009-06-12 16:41:00,161.24,161.29,161.24,161.28,405800000.0
2009-06-12 16:42:00,161.28,161.38,161.275,161.375,170200000.0
2009-06-12 16:43:00,161.37,161.415,161.34,161.39,378600000.0
2009-06-12 16:44:00,161.39,161.46,161.36,161.44,299800000.0
2009-06-12 16:45:00,161.44,161.49,161.43,161.465,261400000.0
2009-06-12 16:46:00,161.46,161.47,161.395,161.395,418600000.0
2009-06-12 16:47:00,161.405,161.425,161.34,161.41,445000000.0
2009-06-12 16:48:00,161.415,161.445,161.33,161.335,403000000.0
2009-06-12 16:49:00,161.34,161.34,161.265,161.32,518600000.0
2009-06-12 16:50:00,161.33,161.365,161.285,161.29,473000000.0
2009-06-12 16:51:00,161.305,161.31,161.26,161.26,537800000.0
2009-06-12 16:52:00,161.265,161.47,161.265,161.47,312800000.0
2009-06-12 16:53:00,161.465,161.55,161.465,161.51,379600000.0
2009-06-12 16:54:00,161.505,161.76,161.5,161.745,445800000.0
2009-06-12 16:55:00,161.745,161.765,161.705,161.735,425000000.0
2009-06-12 16:56:00,161.73,161.89,161.725,161.875,313000000.0
2009-06-12 16:57:00,161.87,161.885,161.71,161.74,560999999.0
2009-06-12 16:58:00,161.74,161.815,161.685,161.8,579200000.0
2009-06-12 16:59:00,161.795,161.82,161.715,161.715,496400000.0
2009-06-12 17:00:00,161.715,161.775,161.695,161.765,364000000.0
2009-06-12 17:01:00,161.77,161.845,161.735,161.795,407200000.0
2009-06-12 17:02:00,161.805,161.825,161.77,161.805,205400000.0
2009-06-12 17:03:00,161.8,161.82,161.77,161.81,139400000.0
2009-06-12 17:04:00,161.81,161.81,161.72,161.76,324200000.0
2009-06-12 17:05:00,161.76,161.795,161.735,161.765,536399999.0
2009-06-12 17:06:00,161.765,161.795,161.74,161.77,223200000.0
2009-06-12 17:07:00,161.775,161.79,161.71,161.725,118200000.0
2009-06-12 17:08:00,161.725,161.75,161.685,161.725,336800000.0
2009-06-12 17:09:00,161.725,161.765,161.675,161.7,335800000.0
2009-06-12 17:10:00,161.7,161.85,161.695,161.85,268400000.0
2009-06-12 17:11:00,161.85,161.87,161.81,161.81,120800000.0
2009-06-12 17:12:00,161.81,161.81,161.785,161.79,470600000.0
2009-06-12 17:13:00,161.79,162.035,161.79,162.03,249600000.0
2009-06-12 17:14:00,162.035,162.165,162.035,162.15,385600000.0
2009-06-12 17:15:00,162.15,162.17,162.04,162.045,614400000.0
2009-06-12 17:16:00,162.045,162.105,162.03,162.1,359600000.0
2009-06-12 17:17:00,162.095,162.18,162.095,162.11,354000000.0
2009-06-12 17:18:00,162.105,162.135,162.045,162.06,215800000.0
2009-06-12 17:19:00,162.065,162.09,162.035,162.09,267600000.0
2009-06-12 17:20:00,162.09,162.19,162.075,162.175,238200000.0
2009-06-12 17:21:00,162.18,162.19,162.115,162.125,273800000.0
2009-06-12 17:22:00,162.125,162.13,162.085,162.115,270400000.0
2009-06-12 17:23:00,162.115,162.135,162.1,162.105,248800000.0
2009-06-12 17:24:00,162.105,162.14,162.1,162.125,235400000.0
2009-06-12 17:25:00,162.13,162.13,162.11,162.12,137800000.0
2009-06-12 17:26:00,162.12,162.17,162.11,162.14,73800000.0
2009-06-12 17:27:00,162.14,162.145,162.095,162.115,178200000.0
2009-06-12 17:28:00,162.115,162.135,162.05,162.125,197440000.0
2009-06-12 17:29:00,162.11,162.21,162.11,162.2,175600000.0
2009-06-12 17:30:00,162.2,162.215,162.145,162.195,133600000.0
2009-06-12 17:31:00,162.185,162.205,162.175,162.2,195000000.0
2009-06-12 17:32:00,162.2,162.21,162.165,162.165,342200000.0
2009-06-12 17:33:00,162.165,162.17,162.125,162.145,413600000.0
2009-06-12 17:34:00,162.145,162.215,162.145,162.19,248000000.0
2009-06-12 17:35:00,162.19,162.2,162.105,162.125,314000000.0
2009-06-12 17:36:00,162.1,162.155,162.075,162.095,319200000.0
2009-06-12 17:37:00,162.095,162.095,162.01,162.03,251000000.0
2009-06-12 17:38:00,162.025,162.06,162.0,162.025,403800000.0
2009-06-12 17:39:00,162.025,162.06,161.995,162.02,262600000.0
2009-06-12 17:40:00,162.025,162.095,162.01,162.02,433800000.0
2009-06-12 17:41:00,162.02,162.04,161.97,161.98,304000000.0
2009-06-12 17:42:00,161.985,161.995,161.955,161.97,394600000.0
2009-06-12 17:43:00,161.97,161.975,161.86,161.88,424600000.0
2009-06-12 17:44:00,161.875,161.97,161.875,161.97,170400000.0
2009-06-12 17:45:00,161.965,162.02,161.935,162.01,239200000.0
2009-06-12 17:46:00,162.01,162.02,161.93,161.95,154400001.0
2009-06-12 17:47:00,161.965,162.025,161.96,162.01,174000000.0
2009-06-12 17:48:00,162.005,162.01,161.95,161.985,251600000.0
2009-06-12 17:49:00,161.985,162.055,161.985,162.02,239800000.0
2009-06-12 17:50:00,162.015,162.03,161.94,162.02,397600000.0
2009-06-12 17:51:00,162.02,162.02,161.985,162.015,261000000.0
2009-06-12 17:52:00,162.02,162.045,161.985,162.01,359200000.0
2009-06-12 17:53:00,162.01,162.04,161.965,162.04,175400000.0
2009-06-12 17:54:00,162.025,162.05,162.0,162.045,344800000.0
2009-06-12 17:55:00,162.04,162.09,162.03,162.045,404600000.0
2009-06-12 17:56:00,162.05,162.09,162.025,162.07,422400000.0
2009-06-12 17:57:00,162.07,162.17,162.07,162.165,288400000.0
2009-06-12 17:58:00,162.2,162.23,162.16,162.215,604200001.0
2009-06-12 17:59:00,162.21,162.21,162.175,162.19,189400000.0
2009-06-12 18:00:00,162.19,162.205,162.165,162.2,185400000.0
2009-06-12 18:01:00,162.195,162.225,162.185,162.185,403200002.0
2009-06-12 18:02:00,162.19,162.205,162.185,162.185,213400000.0
2009-06-12 18:03:00,162.185,162.225,162.15,162.165,387800000.0
2009-06-12 18:04:00,162.195,162.23,162.18,162.22,440000001.0
2009-06-12 18:05:00,162.205,162.21,162.16,162.17,443400000.0
2009-06-12 18:06:00,162.165,162.17,162.13,162.13,368800001.0
2009-06-12 18:07:00,162.13,162.13,162.025,162.045,375799999.0
2009-06-12 18:08:00,162.05,162.05,161.96,162.0,360400000.0
2009-06-12 18:09:00,162.005,162.07,162.005,162.04,312399998.0
2009-06-12 18:10:00,162.04,162.065,162.0,162.03,189000000.0
2009-06-12 18:11:00,162.005,162.04,161.95,161.95,264400000.0
2009-06-12 18:12:00,161.95,162.005,161.945,161.99,62400000.0
2009-06-12 18:13:00,161.99,162.06,161.99,162.045,160000000.0
2009-06-12 18:14:00,162.045,162.05,161.97,161.985,144000000.0
2009-06-12 18:15:00,161.99,162.01,161.95,161.955,125200000.0
2009-06-12 18:16:00,161.97,161.975,161.925,161.935,129600000.0
2009-06-12 18:17:00,161.95,161.95,161.93,161.935,193800000.0
2009-06-12 18:18:00,161.95,161.95,161.91,161.92,284000000.0
2009-06-12 18:19:00,161.925,161.94,161.915,161.915,290400001.0
2009-06-12 18:20:00,161.915,161.925,161.915,161.92,150800000.0
2009-06-12 18:21:00,161.92,161.92,161.89,161.895,426000001.0
2009-06-12 18:22:00,161.89,161.905,161.87,161.87,244800000.0
2009-06-12 18:23:00,161.875,161.89,161.815,161.89,246800000.0
2009-06-12 18:24:00,161.89,161.915,161.87,161.895,194800000.0
2009-06-12 18:25:00,161.895,161.9,161.82,161.825,309400000.0
2009-06-12 18:26:00,161.82,161.87,161.82,161.83,294600000.0
2009-06-12 18:27:00,161.83,161.915,161.825,161.905,159600000.0
2009-06-12 18:28:00,161.9,161.935,161.88,161.93,80400000.0
2009-06-12 18:29:00,161.93,161.965,161.915,161.935,106400000.0
2009-06-12 18:30:00,161.945,161.945,161.885,161.895,206200000.0
2009-06-12 18:31:00,161.895,161.905,161.805,161.89,297300000.0
2009-06-12 18:32:00,161.89,161.89,161.845,161.86,118200000.0
2009-06-12 18:33:00,161.86,161.88,161.81,161.855,343400000.0
2009-06-12 18:34:00,161.85,161.965,161.85,161.905,359200000.0
2009-06-12 18:35:00,161.915,161.97,161.895,161.97,229600000.0
2009-06-12 18:36:00,161.955,161.985,161.95,161.96,263400000.0
2009-06-12 18:37:00,161.965,162.02,161.935,162.01,538599996.0
2009-06-12 18:38:00,162.01,162.065,162.0,162.055,94800000.0
2009-06-12 18:39:00,162.065,162.08,162.025,162.045,167400000.0
2009-06-12 18:40:00,162.045,162.09,162.035,162.09,45800000.0
2009-06-12 18:41:00,162.09,162.09,162.015,162.02,117800000.0
2009-06-12 18:42:00,162.015,162.04,162.015,162.025,30800000.0
2009-06-12 18:43:00,162.025,162.035,162.02,162.025,80000000.0
2009-06-12 18:44:00,162.025,162.045,162.025,162.025,60800000.0
2009-06-12 18:45:00,162.025,162.07,162.015,162.07,37400000.0
2009-06-12 18:46:00,162.07,162.1,162.07,162.09,163200000.0
2009-06-12 18:47:00,162.09,162.1,162.045,162.065,254200000.0
2009-06-12 18:48:00,162.065,162.115,162.06,162.095,351800000.0
2009-06-12 18:49:00,162.095,162.13,162.09,162.11,265200000.0
2009-06-12 18:50:00,162.11,162.11,162.06,162.095,569799998.0
2009-06-12 18:51:00,162.09,162.09,162.045,162.05,263000000.0
2009-06-12 18:52:00,162.05,162.07,162.035,162.05,250800000.0
2009-06-12 18:53:00,162.055,162.085,162.04,162.05,378200000.0
2009-06-12 18:54:00,162.05,162.115,162.04,162.055,286200000.0
2009-06-12 18:55:00,162.07,162.135,162.065,162.095,240800000.0
2009-06-12 18:56:00,162.095,162.095,162.02,162.065,280400000.0
2009-06-12 18:57:00,162.075,162.075,161.965,161.985,308600000.0
2009-06-12 18:58:00,161.985,161.995,161.94,161.975,316600000.0
2009-06-12 18:59:00,161.98,162.065,161.965,162.01,487799999.0
2009-06-12 19:00:00,162.01,162.045,161.98,162.035,283600000.0
2009-06-12 19:01:00,162.025,162.03,161.98,161.995,230400000.0
2009-06-12 19:02:00,161.995,162.06,161.995,162.025,405000000.0
2009-06-12 19:03:00,162.025,162.085,162.025,162.07,127600000.0
2009-06-12 19:04:00,162.075,162.12,162.07,162.08,221000000.0
2009-06-12 19:05:00,162.09,162.11,162.06,162.06,184400000.0
2009-06-12 19:06:00,162.07,162.07,162.015,162.03,159000000.0
2009-06-12 19:07:00,162.025,162.075,161.965,162.005,409400000.0
2009-06-12 19:08:00,162.0,162.01,161.98,162.0,116600000.0
2009-06-12 19:09:00,162.005,162.005,161.94,161.98,383000000.0
2009-06-12 19:10:00,161.985,162.0,161.95,161.975,216400000.0
2009-06-12 19:11:00,161.97,162.04,161.965,162.015,153000000.0
2009-06-12 19:12:00,162.025,162.03,161.99,162.01,185400000.0
2009-06-12 19:13:00,162.01,162.04,162.01,162.025,82600000.0
2009-06-12 19:14:00,162.02,162.04,162.02,162.04,21600000.0
2009-06-12 19:15:00,162.035,162.045,162.03,162.04,38000000.0
2009-06-12 19:16:00,162.04,162.08,161.995,162.065,341400000.0
2009-06-12 19:17:00,162.065,162.095,162.03,162.065,239600000.0
2009-06-12 19:18:00,162.065,162.08,162.065,162.075,68200000.0
2009-06-12 19:19:00,162.09,162.115,162.08,162.1,63200000.0
2009-06-12 19:20:00,162.1,162.1,162.0,162.02,184600000.0
2009-06-12 19:21:00,162.02,162.035,162.005,162.005,135800000.0
2009-06-12 19:22:00,162.005,162.015,162.0,162.0,89800000.0
2009-06-12 19:23:00,162.005,162.01,162.005,162.005,69600000.0
2009-06-12 19:24:00,162.005,162.02,161.98,161.995,153800000.0
2009-06-12 19:25:00,161.995,162.005,161.985,161.985,78600000.0
2009-06-12 19:26:00,161.985,161.99,161.955,161.97,169200000.0
2009-06-12 19:27:00,161.97,161.995,161.96,161.99,84800000.0
2009-06-12 19:28:00,161.985,161.99,161.95,161.97,95600000.0
2009-06-12 19:29:00,161.97,161.975,161.92,161.97,211200000.0
2009-06-12 19:30:00,161.97,161.975,161.95,161.965,302400000.0
2009-06-12 19:31:00,161.965,161.975,161.955,161.965,85800000.0
2009-06-12 19:32:00,161.965,161.99,161.965,161.98,126000000.0
2009-06-12 19:33:00,161.99,161.99,161.965,161.97,123000000.0
2009-06-12 19:34:00,161.985,162.01,161.955,161.965,216200000.0
2009-06-12 19:35:00,161.965,161.98,161.935,161.935,140200000.0
2009-06-12 19:36:00,161.935,161.995,161.93,161.98,240800000.0
2009-06-12 19:37:00,161.975,162.01,161.975,161.98,81600000.0
2009-06-12 19:38:00,161.985,161.99,161.93,161.935,141400000.0
2009-06-12 19:39:00,161.935,161.965,161.925,161.965,60800000.0
2009-06-12 19:40:00,161.975,162.01,161.945,161.945,223400000.0
2009-06-12 19:41:00,161.945,161.955,161.94,161.945,33000000.0
2009-06-12 19:42:00,161.94,161.965,161.92,161.945,160400000.0
2009-06-12 19:43:00,161.945,161.95,161.895,161.925,177600000.0
2009-06-12 19:44:00,161.92,161.97,161.915,161.96,72200000.0
2009-06-12 19:45:00,161.96,161.96,161.91,161.91,45800000.0
2009-06-12 19:46:00,161.915,161.935,161.885,161.905,143200000.0
2009-06-12 19:47:00,161.905,161.99,161.9,161.94,182400000.0
2009-06-12 19:48:00,161.94,161.97,161.94,161.945,64600000.0
2009-06-12 19:49:00,161.96,161.965,161.88,161.9,180800000.0
2009-06-12 19:50:00,161.9,161.965,161.895,161.91,185400000.0
2009-06-12 19:51:00,161.91,161.95,161.905,161.94,137600000.0
2009-06-12 19:52:00,161.935,161.935,161.91,161.91,105800000.0
2009-06-12 19:53:00,161.915,161.92,161.88,161.89,106800000.0
2009-06-12 19:54:00,161.88,161.88,161.795,161.82,249600000.0
2009-06-12 19:55:00,161.82,161.87,161.815,161.87,268000000.0
2009-06-12 19:56:00,161.86,161.86,161.8,161.81,107200000.0
2009-06-12 19:57:00,161.82,161.88,161.81,161.87,235000000.0
2009-06-12 19:58:00,161.87,161.875,161.815,161.82,69400000.0
2009-06-12 19:59:00,161.82,161.82,161.77,161.77,72000000.0
2009-06-12 20:00:00,161.75,161.815,161.75,161.795,62400000.0
2009-06-12 20:01:00,161.795,161.825,161.79,161.825,264000000.0
2009-06-12 20:02:00,161.82,161.845,161.785,161.8,221800000.0
2009-06-12 20:03:00,161.81,161.81,161.74,161.755,159400000.0
2009-06-12 20:04:00,161.765,161.83,161.76,161.825,132400000.0
2009-06-12 20:05:00,161.825,161.825,161.745,161.77,350000000.0
2009-06-12 20:06:00,161.775,161.78,161.74,161.765,287800000.0
2009-06-12 20:07:00,161.755,161.78,161.75,161.75,103400000.0
2009-06-12 20:08:00,161.755,161.76,161.615,161.63,376800000.0
2009-06-12 20:09:00,161.625,161.665,161.445,161.445,352200000.0
2009-06-12 20:10:00,161.455,161.48,161.33,161.37,352200000.0
2009-06-12 20:11:00,161.365,161.41,161.365,161.4,198200000.0
2009-06-12 20:12:00,161.4,161.425,161.38,161.39,332800000.0
2009-06-12 20:13:00,161.39,161.415,161.375,161.385,135200000.0
2009-06-12 20:14:00,161.4,161.43,161.4,161.41,139600000.0
2009-06-12 20:15:00,161.405,161.45,161.395,161.41,126400000.0
2009-06-12 20:16:00,161.41,161.42,161.34,161.38,493000000.0
2009-06-12 20:17:00,161.38,161.405,161.32,161.33,535000000.0
2009-06-12 20:18:00,161.33,161.405,161.325,161.38,251600000.0
2009-06-12 20:19:00,161.375,161.47,161.375,161.46,193600000.0
2009-06-12 20:20:00,161.46,161.555,161.46,161.545,234400000.0
2009-06-12 20:21:00,161.535,161.57,161.525,161.555,243600000.0
2009-06-12 20:22:00,161.555,161.58,161.535,161.56,174200000.0
2009-06-12 20:23:00,161.56,161.58,161.5,161.555,230200000.0
2009-06-12 20:24:00,161.555,161.555,161.505,161.52,190800000.0
2009-06-12 20:25:00,161.51,161.525,161.49,161.49,164200000.0
2009-06-12 20:26:00,161.49,161.51,161.395,161.395,455800000.0
2009-06-12 20:27:00,161.4,161.445,161.385,161.445,183400000.0
2009-06-12 20:28:00,161.445,161.505,161.44,161.445,261600000.0
2009-06-12 20:29:00,161.445,161.475,161.435,161.47,287600000.0
2009-06-12 20:30:00,161.465,161.47,161.435,161.44,286200000.0
2009-06-12 20:31:00,161.44,161.445,161.415,161.415,224200000.0
2009-06-12 20:32:00,161.425,161.43,161.415,161.425,106600000.0
2009-06-12 20:33:00,161.425,161.43,161.4,161.42,262200000.0
2009-06-12 20:34:00,161.42,161.485,161.42,161.46,264800000.0
2009-06-12 20:35:00,161.455,161.485,161.44,161.455,144600000.0
2009-06-12 20:36:00,161.455,161.485,161.455,161.475,145200000.0
2009-06-12 20:37:00,161.475,161.49,161.475,161.49,120800000.0
2009-06-12 20:38:00,161.49,161.525,161.49,161.515,281800000.0
2009-06-12 20:39:00,161.515,161.535,161.495,161.535,246000000.0
2009-06-12 20:40:00,161.53,161.585,161.525,161.585,340200000.0
2009-06-12 20:41:00,161.59,161.61,161.57,161.61,317400000.0
2009-06-12 20:42:00,161.62,161.705,161.62,161.69,228000000.0
2009-06-12 20:43:00,161.69,161.715,161.655,161.68,195000000.0
2009-06-12 20:44:00,161.68,161.695,161.66,161.685,154200000.0
2009-06-12 20:45:00,161.69,161.8,161.685,161.8,169600000.0
2009-06-12 20:46:00,161.8,161.81,161.765,161.765,279400000.0
2009-06-12 20:47:00,161.765,161.77,161.725,161.735,238400000.0
2009-06-12 20:48:00,161.735,161.77,161.72,161.77,174600000.0
2009-06-12 20:49:00,161.77,161.8,161.69,161.7,269800000.0
2009-06-12 20:50:00,161.7,161.72,161.635,161.635,121400000.0
2009-06-12 20:51:00,161.635,161.635,161.53,161.56,228400000.0
2009-06-12 20:52:00,161.55,161.57,161.54,161.54,105800000.0
2009-06-12 20:53:00,161.54,161.585,161.54,161.585,190200000.0
2009-06-12 20:54:00,161.585,161.615,161.575,161.58,110000000.0
2009-06-12 20:55:00,161.58,161.6,161.535,161.57,291000000.0
2009-06-12 20:56:00,161.57,161.575,161.475,161.475,225000000.0
2009-06-12 20:57:00,161.475,161.525,161.46,161.51,224600000.0
2009-06-12 20:58:00,161.51,161.55,161.495,161.545,132600000.0
2009-06-12 20:59:00,161.545,161.6,161.54,161.595,482600000.0
2009-06-12 21:00:00,161.595,161.645,161.585,161.63,274400000.0
2009-06-12 21:01:00,161.64,161.65,161.61,161.645,455600000.0
2009-06-12 21:02:00,161.65,161.665,161.63,161.645,197800000.0
2009-06-12 21:03:00,161.65,161.66,161.61,161.61,267600000.0
2009-06-12 21:04:00,161.575,161.585,161.56,161.565,167400000.0
2009-06-12 21:05:00,161.565,161.6,161.565,161.59,137000000.0
2009-06-12 21:06:00,161.595,161.595,161.56,161.595,244600000.0
2009-06-12 21:07:00,161.605,161.65,161.59,161.65,112000000.0
2009-06-12 21:08:00,161.655,161.67,161.65,161.65,73200000.0
2009-06-12 21:09:00,161.65,161.68,161.64,161.665,100200000.0
2009-06-12 21:10:00,161.675,161.7,161.625,161.625,127400000.0
2009-06-12 21:11:00,161.665,161.685,161.655,161.675,85400000.0
2009-06-12 21:12:00,161.675,161.68,161.65,161.655,160400000.0
2009-06-12 21:13:00,161.655,161.665,161.565,161.585,323800000.0
2009-06-12 21:14:00,161.61,161.635,161.59,161.63,206600000.0
2009-06-12 21:15:00,161.635,161.68,161.635,161.665,184800000.0
2009-06-12 21:16:00,161.66,161.675,161.63,161.645,244200000.0
2009-06-12 21:17:00,161.65,161.655,161.645,161.655,123800000.0
2009-06-12 21:18:00,161.665,161.665,161.655,161.66,60800000.0
2009-06-12 21:19:00,161.655,161.69,161.655,161.68,136400000.0
2009-06-12 21:20:00,161.68,161.68,161.62,161.635,158600000.0
2009-06-12 21:21:00,161.635,161.635,161.58,161.59,206800000.0
2009-06-12 21:22:00,161.585,161.625,161.575,161.62,270800000.0
2009-06-12 21:23:00,161.625,161.625,161.565,161.59,328600000.0
2009-06-12 21:24:00,161.59,161.63,161.57,161.625,189600000.0
2009-06-12 21:25:00,161.625,161.665,161.61,161.635,282400000.0
2009-06-12 21:26:00,161.635,161.635,161.615,161.635,117200000.0
2009-06-12 21:27:00,161.625,161.66,161.615,161.645,262400000.0
2009-06-12 21:28:00,161.655,161.66,161.64,161.66,144000000.0
2009-06-12 21:29:00,161.665,161.685,161.64,161.66,168800000.0
2009-06-12 21:30:00,161.65,161.675,161.595,161.595,360400000.0
2009-06-12 21:31:00,161.61,161.635,161.59,161.6,353800000.0
2009-06-12 21:32:00,161.595,161.635,161.595,161.635,223800000.0
2009-06-12 21:33:00,161.64,161.67,161.63,161.67,181000000.0
2009-06-12 21:34:00,161.66,161.715,161.655,161.7,138400000.0
2009-06-12 21:35:00,161.7,161.7,161.645,161.65,341600000.0
2009-06-12 21:36:00,161.645,161.655,161.605,161.625,332200000.0
2009-06-12 21:37:00,161.625,161.645,161.61,161.63,217000000.0
2009-06-12 21:38:00,161.625,161.63,161.615,161.625,122400000.0
2009-06-12 21:39:00,161.625,161.64,161.54,161.59,305400000.0
2009-06-12 21:40:00,161.575,161.6,161.54,161.585,243400000.0
2009-06-12 21:41:00,161.585,161.595,161.555,161.57,272800000.0
2009-06-12 21:42:00,161.575,161.61,161.57,161.61,132200000.0
2009-06-12 21:43:00,161.61,161.645,161.6,161.645,223400000.0
2009-06-12 21:44:00,161.63,161.63,161.59,161.625,88600000.0
2009-06-12 21:45:00,161.62,161.625,161.595,161.6,139400000.0
2009-06-12 21:46:00,161.59,161.61,161.555,161.565,248400000.0
2009-06-12 21:47:00,161.56,161.575,161.54,161.57,129600000.0
2009-06-12 21:48:00,161.57,161.57,161.565,161.565,124800000.0
2009-06-12 21:49:00,161.54,161.56,161.54,161.54,112400000.0
2009-06-12 21:50:00,161.54,161.61,161.54,161.58,211400000.0
2009-06-12 21:51:00,161.585,161.65,161.57,161.64,241800000.0
2009-06-12 21:52:00,161.64,161.67,161.64,161.645,211600000.0
2009-06-12 21:53:00,161.615,161.65,161.605,161.605,284200000.0
2009-06-12 21:54:00,161.605,161.63,161.57,161.585,187200000.0
2009-06-12 21:55:00,161.6,161.62,161.54,161.55,131400000.0
2009-06-12 21:56:00,161.56,161.595,161.56,161.595,68400000.0
2009-06-12 21:57:00,161.605,161.615,161.565,161.6,171800000.0
2009-06-12 21:58:00,161.595,161.63,161.595,161.615,257600000.0
2009-06-12 21:59:00,161.615,161.63,161.58,161.595,90000000.0
2009-06-12 22:00:00,161.605,161.605,161.58,161.59,104800000.0
2009-06-12 22:01:00,161.59,161.59,161.56,161.57,82400000.0
2009-06-12 22:02:00,161.555,161.585,161.555,161.585,46000000.0
2009-06-12 22:03:00,161.61,161.675,161.585,161.59,196800000.0
2009-06-12 22:04:00,161.595,161.625,161.585,161.625,120400000.0
2009-06-12 22:05:00,161.62,161.73,161.62,161.705,211800000.0
2009-06-12 22:06:00,161.69,161.72,161.665,161.695,200200000.0
2009-06-12 22:07:00,161.695,161.735,161.685,161.735,157200000.0
2009-06-12 22:08:00,161.74,161.74,161.695,161.7,109400000.0
2009-06-12 22:09:00,161.69,161.695,161.665,161.67,103600000.0
2009-06-12 22:10:00,161.645,161.68,161.64,161.68,117600000.0
2009-06-12 22:11:00,161.685,161.695,161.68,161.685,88800000.0
2009-06-12 22:12:00,161.685,161.69,161.68,161.69,11600000.0
2009-06-12 22:13:00,161.695,161.755,161.68,161.725,224200000.0
2009-06-12 22:14:00,161.745,161.745,161.69,161.7,258000000.0
2009-06-12 22:15:00,161.715,161.765,161.7,161.765,77400000.0
2009-06-12 22:16:00,161.765,161.78,161.755,161.77,81800000.0
2009-06-12 22:17:00,161.77,161.78,161.74,161.76,125800000.0
2009-06-12 22:18:00,161.75,161.75,161.71,161.71,68800000.0
2009-06-12 22:19:00,161.72,161.735,161.705,161.715,75000000.0
2009-06-12 22:20:00,161.73,161.75,161.7,161.7,114200000.0
2009-06-12 22:21:00,161.71,161.715,161.65,161.68,95800000.0
2009-06-12 22:22:00,161.665,161.685,161.66,161.66,160000000.0
2009-06-12 22:23:00,161.645,161.66,161.62,161.63,51600000.0
2009-06-12 22:24:00,161.635,161.73,161.62,161.71,124800000.0
2009-06-12 22:25:00,161.715,161.78,161.685,161.7,161000000.0
2009-06-12 22:26:00,161.705,161.73,161.69,161.7,194400000.0
2009-06-12 22:27:00,161.71,161.735,161.685,161.725,99200000.0
2009-06-12 22:28:00,161.715,161.715,161.7,161.7,26800000.0
2009-06-12 22:29:00,161.69,161.725,161.69,161.71,59400000.0
2009-06-12 22:30:00,161.705,161.71,161.68,161.68,99800000.0
2009-06-12 22:31:00,161.665,161.665,161.645,161.65,67800000.0
2009-06-12 22:32:00,161.66,161.665,161.64,161.64,41000000.0
2009-06-12 22:33:00,161.65,161.67,161.645,161.67,121200000.0
2009-06-12 22:34:00,161.67,161.675,161.67,161.675,26400000.0
2009-06-12 22:35:00,161.665,161.71,161.66,161.695,206800000.0
2009-06-12 22:36:00,161.7,161.755,161.69,161.715,159600000.0
2009-06-12 22:37:00,161.71,161.77,161.71,161.735,81400000.0
2009-06-12 22:38:00,161.755,161.76,161.74,161.74,22400000.0
2009-06-12 22:39:00,161.74,161.74,161.69,161.71,111200000.0
2009-06-12 22:40:00,161.7,161.72,161.69,161.71,120200000.0
2009-06-12 22:41:00,161.71,161.765,161.71,161.755,125200000.0
2009-06-12 22:42:00,161.755,161.755,161.72,161.735,74200000.0
2009-06-12 22:43:00,161.715,161.765,161.715,161.765,24400000.0
2009-06-12 22:44:00,161.765,161.785,161.75,161.76,40800000.0
2009-06-12 22:45:00,161.755,161.755,161.7,161.74,76800000.0
2009-06-12 22:46:00,161.745,161.76,161.735,161.76,11600000.0
2009-06-12 22:47:00,161.76,161.785,161.76,161.765,33600000.0
2009-06-12 22:48:00,161.79,161.81,161.77,161.805,67400000.0
2009-06-12 22:49:00,161.81,161.81,161.705,161.73,116000000.0
2009-06-12 22:50:00,161.77,161.78,161.725,161.755,104200000.0
2009-06-12 22:51:00,161.745,161.765,161.735,161.745,85800000.0
2009-06-12 22:52:00,161.76,161.79,161.735,161.78,112000000.0
2009-06-12 22:53:00,161.78,161.795,161.725,161.745,67800000.0
2009-06-12 22:54:00,161.77,161.785,161.745,161.775,46000000.0
2009-06-12 22:55:00,161.775,161.795,161.775,161.775,24000000.0
2009-06-12 22:56:00,161.765,161.78,161.735,161.76,120200000.0
2009-06-12 22:57:00,161.765,161.77,161.715,161.77,84200000.0
2009-06-12 22:58:00,161.67,161.785,161.665,161.785,140800000.0
2009-06-12 22:59:00,161.75,161.8,161.72,161.74,44400000.0
2009-06-14 23:00:00,161.707,161.738,161.615,161.738,209000000.0
2009-06-14 23:01:00,161.749,161.749,161.652,161.652,131000000.0
2009-06-14 23:02:00,161.643,161.701,161.643,161.7,139200000.0
2009-06-14 23:03:00,161.767,161.806,161.698,161.703,89000000.0
2009-06-14 23:04:00,161.697,161.699,161.619,161.675,268200000.0
2009-06-14 23:05:00,161.683,161.71,161.646,161.703,202000000.0
2009-06-14 23:06:00,161.708,161.743,161.583,161.639,344000000.0
2009-06-14 23:07:00,161.671,161.737,161.641,161.73,146600000.0
2009-06-14 23:08:00,161.707,161.71,161.368,161.56,237800000.0
2009-06-14 23:09:00,161.574,161.691,161.438,161.565,378200000.0
2009-06-14 23:10:00,161.556,161.642,161.541,161.642,186800000.0
2009-06-14 23:11:00,161.682,161.764,161.636,161.764,27600000.0
2009-06-14 23:12:00,161.638,161.748,161.6,161.632,37800000.0
2009-06-14 23:13:00,161.715,161.729,161.629,161.68,51800000.0
2009-06-14 23:14:00,161.652,161.723,161.624,161.648,242600000.0
2009-06-14 23:15:00,161.652,161.68,161.611,161.68,82000000.0
2009-06-14 23:16:00,161.666,161.702,161.63,161.702,126000000.0
2009-06-14 23:17:00,161.708,161.712,161.68,161.709,122000000.0
2009-06-14 23:18:00,161.693,161.693,161.624,161.675,118200000.0
2009-06-14 23:19:00,161.695,161.709,161.642,161.674,122600000.0
2009-06-14 23:20:00,161.674,161.748,161.622,161.704,173200000.0
2009-06-14 23:21:00,161.697,161.736,161.642,161.712,72600000.0
2009-06-14 23:22:00,161.728,161.728,161.651,161.657,86800000.0
2009-06-14 23:23:00,161.663,161.718,161.663,161.703,143800000.0
2009-06-14 23:24:00,161.693,161.761,161.687,161.761,27800000.0
2009-06-14 23:25:00,161.78,161.78,161.703,161.703,44000000.0
2009-06-14 23:26:00,161.711,161.718,161.665,161.695,133600000.0
2009-06-14 23:27:00,161.694,161.725,161.69,161.714,207200000.0
2009-06-14 23:28:00,161.711,161.729,161.692,161.704,181400000.0
2009-06-14 23:29:00,161.72,161.726,161.699,161.7,277600000.0
2009-06-14 23:30:00,161.718,161.76,161.709,161.709,225700000.0
2009-06-14 23:31:00,161.725,161.739,161.704,161.725,278300000.0
2009-06-14 23:32:00,161.726,161.744,161.695,161.702,164400000.0
2009-06-14 23:33:00,161.721,161.729,161.686,161.72,236600000.0
2009-06-14 23:34:00,161.73,161.742,161.712,161.723,209000000.0
2009-06-14 23:35:00,161.73,161.749,161.716,161.744,161200000.0
2009-06-14 23:36:00,161.743,161.754,161.733,161.733,133000000.0
2009-06-14 23:37:00,161.721,161.727,161.698,161.698,88800000.0
2009-06-14 23:38:00,161.7,161.712,161.688,161.709,125000000.0
2009-06-14 23:39:00,161.716,161.718,161.69,161.713,107000000.0
2009-06-14 23:40:00,161.72,161.743,161.72,161.725,112200000.0
2009-06-14 23:41:00,161.746,161.773,161.715,161.727,181000000.0
2009-06-14 23:42:00,161.74,161.793,161.705,161.705,259000000.0
2009-06-14 23:43:00,161.707,161.734,161.671,161.723,91600000.0
2009-06-14 23:44:00,161.734,161.756,161.734,161.736,119000000.0
2009-06-14 23:45:00,161.734,161.784,161.734,161.742,266000000.0
2009-06-14 23:46:00,161.749,161.807,161.749,161.785,135600000.0
2009-06-14 23:47:00,161.784,161.796,161.75,161.771,127800000.0
2009-06-14 23:48:00,161.753,161.765,161.709,161.729,148000000.0
2009-06-14 23:49:00,161.683,161.683,161.338,161.56,51800000.0
2009-06-14 23:50:00,161.587,161.601,161.564,161.583,60200000.0
2009-06-14 23:51:00,161.565,161.586,161.558,161.582,38000000.0
2009-06-14 23:52:00,161.572,161.59,161.564,161.582,114200000.0
2009-06-14 23:53:00,161.578,161.595,161.545,161.545,195600000.0
2009-06-14 23:54:00,161.563,161.575,161.543,161.548,82000000.0
2009-06-14 23:55:00,161.571,161.571,161.514,161.554,62200000.0
2009-06-14 23:56:00,161.526,161.542,161.523,161.542,35200000.0
2009-06-14 23:57:00,161.524,161.535,161.52,161.535,32600000.0
2009-06-14 23:58:00,161.526,161.551,161.523,161.546,76600000.0
2009-06-14 23:59:00,161.523,161.551,161.52,161.52,176200000.0
2009-06-15 00:00:00,161.525,161.567,161.479,161.496,225800000.0
2009-06-15 00:01:00,161.514,161.591,161.514,161.55,275200000.0
2009-06-15 00:02:00,161.566,161.664,161.528,161.587,259000000.0
2009-06-15 00:03:00,161.523,161.565,161.459,161.537,144200000.0
2009-06-15 00:04:00,161.51,161.571,161.51,161.566,234200000.0
2009-06-15 00:05:00,161.572,161.588,161.525,161.525,165600000.0
2009-06-15 00:06:00,161.546,161.563,161.508,161.525,106800000.0
2009-06-15 00:07:00,161.519,161.545,161.512,161.517,149600000.0
2009-06-15 00:08:00,161.528,161.567,161.528,161.559,144000000.0
2009-06-15 00:09:00,161.558,161.578,161.532,161.542,262600000.0
2009-06-15 00:10:00,161.541,161.601,161.541,161.577,120000000.0
2009-06-15 00:11:00,161.582,161.6,161.572,161.574,75600000.0
2009-06-15 00:12:00,161.567,161.649,161.536,161.55,66400000.0
2009-06-15 00:13:00,161.541,161.567,161.537,161.544,26000000.0
2009-06-15 00:14:00,161.522,161.536,161.467,161.509,149600000.0
2009-06-15 00:15:00,161.506,161.543,161.489,161.543,28800000.0
2009-06-15 00:16:00,161.525,161.548,161.5,161.548,19800000.0
2009-06-15 00:17:00,161.55,161.55,161.513,161.534,133400000.0
2009-06-15 00:18:00,161.503,161.584,161.503,161.571,114000000.0
2009-06-15 00:19:00,161.576,161.593,161.563,161.573,200400000.0
2009-06-15 00:20:00,161.58,161.605,161.571,161.575,157600000.0
2009-06-15 00:21:00,161.574,161.614,161.569,161.598,188600000.0
2009-06-15 00:22:00,161.599,161.615,161.59,161.612,160600000.0
2009-06-15 00:23:00,161.614,161.671,161.584,161.61,80200000.0
2009-06-15 00:24:00,161.678,161.684,161.547,161.547,42800000.0
2009-06-15 00:25:00,161.581,161.594,161.548,161.582,201600000.0
2009-06-15 00:26:00,161.629,161.638,161.531,161.588,109200000.0
2009-06-15 00:27:00,161.598,161.666,161.566,161.589,123000000.0
2009-06-15 00:28:00,161.596,161.647,161.584,161.599,239400000.0
2009-06-15 00:29:00,161.575,161.577,161.521,161.527,132200000.0
2009-06-15 00:30:00,161.571,161.599,161.563,161.563,66400000.0
2009-06-15 00:31:00,161.566,161.611,161.566,161.572,214600000.0
2009-06-15 00:32:00,161.567,161.592,161.536,161.558,132600000.0
2009-06-15 00:33:00,161.574,161.596,161.545,161.568,111400000.0
2009-06-15 00:34:00,161.583,161.638,161.56,161.587,106000000.0
2009-06-15 00:35:00,161.637,161.662,161.627,161.643,167000000.0
2009-06-15 00:36:00,161.635,161.651,161.622,161.638,128800000.0
2009-06-15 00:37:00,161.639,161.649,161.632,161.632,47000000.0
2009-06-15 00:38:00,161.625,161.63,161.611,161.63,39800000.0
2009-06-15 00:39:00,161.629,161.633,161.619,161.62,57400000.0
2009-06-15 00:40:00,161.597,161.627,161.567,161.585,72000000.0
2009-06-15 00:41:00,161.565,161.565,161.533,161.533,94400000.0
2009-06-15 00:42:00,161.539,161.583,161.533,161.542,108600000.0
2009-06-15 00:43:00,161.544,161.557,161.462,161.476,91200000.0
2009-06-15 00:44:00,161.477,161.504,161.474,161.484,105200000.0
2009-06-15 00:45:00,161.493,161.516,161.478,161.478,166400000.0
2009-06-15 00:46:00,161.518,161.525,161.491,161.51,87000000.0
2009-06-15 00:47:00,161.495,161.503,161.468,161.477,135600000.0
2009-06-15 00:48:00,161.447,161.536,161.447,161.536,126600000.0
2009-06-15 00:49:00,161.495,161.521,161.487,161.493,60800000.0
2009-06-15 00:50:00,161.495,161.534,161.495,161.52,141800000.0
2009-06-15 00:51:00,161.519,161.53,161.503,161.53,72200000.0
2009-06-15 00:52:00,161.534,161.545,161.518,161.537,86200000.0
2009-06-15 00:53:00,161.535,161.549,161.503,161.533,63200000.0
2009-06-15 00:54:00,161.523,161.538,161.513,161.527,43000000.0
2009-06-15 00:55:00,161.524,161.544,161.516,161.539,188400000.0
2009-06-15 00:56:00,161.538,161.562,161.531,161.536,77000000.0
2009-06-15 00:57:00,161.549,161.632,161.536,161.621,123200000.0
2009-06-15 00:58:00,161.622,161.622,161.546,161.549,171800000.0
2009-06-15 00:59:00,161.553,161.621,161.553,161.605,261200000.0
2009-06-15 01:00:00,161.582,161.622,161.577,161.577,162400000.0
2009-06-15 01:01:00,161.562,161.593,161.562,161.591,192200000.0
2009-06-15 01:02:00,161.594,161.606,161.576,161.588,165400000.0
2009-06-15 01:03:00,161.587,161.606,161.571,161.601,176000000.0
2009-06-15 01:04:00,161.586,161.618,161.576,161.608,194800000.0
2009-06-15 01:05:00,161.602,161.613,161.577,161.613,216000000.0
2009-06-15 01:06:00,161.595,161.641,161.593,161.641,179600000.0
2009-06-15 01:07:00,161.639,161.639,161.599,161.615,140800000.0
2009-06-15 01:08:00,161.626,161.678,161.621,161.678,100600000.0
2009-06-15 01:09:00,161.68,161.686,161.618,161.646,131600000.0
2009-06-15 01:10:00,161.663,161.683,161.627,161.668,90400000.0
2009-06-15 01:11:00,161.669,161.669,161.643,161.665,126400000.0
2009-06-15 01:12:00,161.663,161.663,161.63,161.634,220000000.0
2009-06-15 01:13:00,161.615,161.654,161.595,161.647,240800000.0
2009-06-15 01:14:00,161.642,161.657,161.613,161.635,169600000.0
2009-06-15 01:15:00,161.642,161.684,161.637,161.674,240200000.0
2009-06-15 01:16:00,161.674,161.686,161.645,161.645,117000000.0
2009-06-15 01:17:00,161.661,161.713,161.657,161.675,63000000.0
2009-06-15 01:18:00,161.67,161.715,161.615,161.635,107400000.0
2009-06-15 01:19:00,161.645,161.665,161.626,161.661,249000000.0
2009-06-15 01:20:00,161.681,161.721,161.676,161.708,170200000.0
2009-06-15 01:21:00,161.698,161.708,161.665,161.708,139000000.0
2009-06-15 01:22:00,161.676,161.72,161.663,161.673,162600000.0
2009-06-15 01:23:00,161.693,161.728,161.693,161.709,70600000.0
2009-06-15 01:24:00,161.712,161.753,161.712,161.725,63800000.0
2009-06-15 01:25:00,161.71,161.71,161.681,161.681,71600000.0
2009-06-15 01:26:00,161.679,161.697,161.65,161.65,158000000.0
2009-06-15 01:27:00,161.658,161.658,161.63,161.656,22000000.0
2009-06-15 01:28:00,161.652,161.669,161.631,161.636,123000000.0
2009-06-15 01:29:00,161.65,161.678,161.641,161.667,200200000.0
2009-06-15 01:30:00,161.683,161.714,161.683,161.697,132200000.0
2009-06-15 01:31:00,161.678,161.678,161.619,161.654,69000000.0
2009-06-15 01:32:00,161.649,161.658,161.609,161.637,98400000.0
2009-06-15 01:33:00,161.629,161.717,161.624,161.646,88000000.0
2009-06-15 01:34:00,161.652,161.695,161.637,161.639,90400000.0
2009-06-15 01:35:00,161.668,161.683,161.653,161.653,99500000.0
2009-06-15 01:36:00,161.65,161.675,161.623,161.675,108800000.0
2009-06-15 01:37:00,161.669,161.669,161.603,161.603,77400000.0
2009-06-15 01:38:00,161.583,161.625,161.544,161.573,159000000.0
2009-06-15 01:39:00,161.582,161.582,161.519,161.567,108800000.0
2009-06-15 01:40:00,161.572,161.66,161.529,161.653,81000000.0
2009-06-15 01:41:00,161.655,161.678,161.623,161.678,152200000.0
2009-06-15 01:42:00,161.656,161.686,161.609,161.629,169200000.0
2009-06-15 01:43:00,161.62,161.637,161.595,161.605,237000000.0
2009-06-15 01:44:00,161.592,161.6,161.547,161.591,51600000.0
2009-06-15 01:45:00,161.592,161.597,161.573,161.589,124600000.0
2009-06-15 01:46:00,161.595,161.639,161.577,161.579,40000000.0
2009-06-15 01:47:00,161.593,161.658,161.586,161.632,147000000.0
2009-06-15 01:48:00,161.598,161.635,161.513,161.593,143400000.0
2009-06-15 01:49:00,161.597,161.597,161.521,161.558,28800000.0
2009-06-15 01:50:00,161.511,161.564,161.485,161.522,43200000.0
2009-06-15 01:51:00,161.516,161.542,161.507,161.53,118800000.0
2009-06-15 01:52:00,161.52,161.535,161.501,161.501,262400000.0
2009-06-15 01:53:00,161.514,161.514,161.466,161.498,117200000.0
2009-06-15 01:54:00,161.493,161.506,161.443,161.472,211400000.0
2009-06-15 01:55:00,161.501,161.528,161.482,161.482,226800000.0
2009-06-15 01:56:00,161.494,161.502,161.476,161.492,171600000.0
2009-06-15 01:57:00,161.504,161.544,161.5,161.5,144600000.0
2009-06-15 01:58:00,161.507,161.542,161.483,161.516,281000000.0
2009-06-15 01:59:00,161.522,161.549,161.511,161.546,305600000.0
2009-06-15 02:00:00,161.543,161.547,161.543,161.547,2600000.0
2009-06-15 02:01:00,161.529,161.545,161.51,161.545,40000000.0
2009-06-15 02:02:00,161.528,161.562,161.528,161.538,14400000.0
2009-06-15 02:03:00,161.535,161.587,161.526,161.587,20000000.0
2009-06-15 02:04:00,161.572,161.572,161.522,161.533,9600000.0
2009-06-15 02:05:00,161.516,161.55,161.506,161.522,25400000.0
2009-06-15 02:06:00,161.517,161.53,161.429,161.441,22200000.0
2009-06-15 02:07:00,161.462,161.463,161.392,161.413,20400000.0
2009-06-15 02:08:00,161.372,161.385,161.312,161.312,13600000.0
2009-06-15 02:09:00,161.317,161.328,161.273,161.3,24400000.0
2009-06-15 02:10:00,161.278,161.387,161.263,161.364,19200000.0
2009-06-15 02:11:00,161.315,161.32,161.203,161.213,28800000.0
2009-06-15 02:12:00,161.208,161.247,161.19,161.242,29600000.0
2009-06-15 02:13:00,161.271,161.303,161.23,161.235,29000000.0
2009-06-15 02:14:00,161.237,161.246,161.18,161.188,13800000.0
2009-06-15 02:15:00,161.187,161.197,161.094,161.172,15600000.0
2009-06-15 02:16:00,161.202,161.204,161.126,161.145,18400000.0
2009-06-15 02:17:00,161.177,161.2,161.113,161.129,16400000.0
2009-06-15 02:18:00,161.138,161.145,161.075,161.075,12200000.0
2009-06-15 02:19:00,161.078,161.143,161.078,161.143,23000000.0
2009-06-15 02:20:00,161.132,161.132,161.051,161.051,20600000.0
2009-06-15 02:21:00,161.035,161.09,161.032,161.057,20800000.0
2009-06-15 02:22:00,161.118,161.145,161.087,161.127,26000000.0
2009-06-15 02:23:00,161.144,161.185,161.141,161.185,24400000.0
2009-06-15 02:24:00,161.159,161.175,161.084,161.1,18800000.0
2009-06-15 02:25:00,161.095,161.102,161.006,161.015,23000000.0
2009-06-15 02:26:00,161.024,161.067,161.015,161.063,21000000.0
2009-06-15 02:27:00,161.03,161.059,161.015,161.034,29200000.0
2009-06-15 02:28:00,161.063,161.101,161.063,161.088,19400000.0
2009-06-15 02:29:00,161.063,161.097,161.032,161.054,24400000.0
2009-06-15 02:30:00,161.06,161.06,161.025,161.035,13200000.0
2009-06-15 02:31:00,161.035,161.048,161.0,161.036,23600000.0
2009-06-15 02:32:00,161.02,161.066,161.009,161.036,20800000.0
2009-06-15 02:33:00,161.016,161.026,160.983,161.014,18000000.0
2009-06-15 02:34:00,161.027,161.027,160.965,161.013,20800000.0
2009-06-15 02:35:00,160.975,161.002,160.911,160.917,36600000.0
2009-06-15 02:36:00,160.925,160.928,160.888,160.888,20200000.0
2009-06-15 02:37:00,160.911,160.958,160.904,160.958,30600000.0
2009-06-15 02:38:00,160.969,160.988,160.938,160.988,26400000.0
2009-06-15 02:39:00,161.005,161.008,160.972,160.985,23800000.0
2009-06-15 02:40:00,160.979,161.007,160.958,160.958,16200000.0
2009-06-15 02:41:00,160.95,161.001,160.928,161.001,11600000.0
2009-06-15 02:42:00,160.996,161.018,160.986,161.007,19800000.0
2009-06-15 02:43:00,161.028,161.128,161.012,161.107,37000000.0
2009-06-15 02:44:00,161.085,161.126,161.076,161.076,31000000.0
2009-06-15 02:45:00,161.112,161.127,161.082,161.102,37600000.0
2009-06-15 02:46:00,161.128,161.138,161.097,161.115,31000000.0
2009-06-15 02:47:00,161.136,161.143,161.074,161.074,15600000.0
2009-06-15 02:48:00,161.087,161.101,161.056,161.092,32600000.0
2009-06-15 02:49:00,161.12,161.122,161.022,161.029,11400000.0
2009-06-15 02:50:00,161.012,161.025,160.975,160.998,24200000.0
2009-06-15 02:51:00,160.951,161.004,160.946,161.001,19400000.0
2009-06-15 02:52:00,160.998,161.075,160.987,161.072,24000000.0
2009-06-15 02:53:00,161.074,161.097,161.053,161.087,18800000.0
2009-06-15 02:54:00,161.11,161.168,161.086,161.165,26800000.0
2009-06-15 02:55:00,161.144,161.164,161.127,161.15,20200000.0
2009-06-15 02:56:00,161.133,161.17,161.125,161.155,24400000.0
2009-06-15 02:57:00,161.166,161.172,161.135,161.153,16000000.0
2009-06-15 02:58:00,161.118,161.141,161.095,161.119,19400000.0
2009-06-15 02:59:00,161.122,161.138,161.07,161.131,25400000.0
2009-06-15 03:00:00,161.133,161.143,161.093,161.115,21400000.0
2009-06-15 03:01:00,161.119,161.14,161.087,161.087,17600000.0
2009-06-15 03:02:00,161.124,161.124,161.067,161.075,34400000.0
2009-06-15 03:03:00,161.062,161.097,161.057,161.085,14200000.0
2009-06-15 03:04:00,161.074,161.074,161.03,161.051,13400000.0
2009-06-15 03:05:00,161.03,161.062,161.027,161.047,17400000.0
2009-06-15 03:06:00,161.077,161.099,161.039,161.099,29600000.0
2009-06-15 03:07:00,161.122,161.153,161.11,161.148,10800000.0
2009-06-15 03:08:00,161.147,161.233,161.131,161.233,12800000.0
2009-06-15 03:09:00,161.242,161.338,161.242,161.332,10400000.0
2009-06-15 03:10:00,161.315,161.36,161.303,161.335,26800000.0
2009-06-15 03:11:00,161.289,161.306,161.246,161.246,28400000.0
2009-06-15 03:12:00,161.258,161.267,161.236,161.254,26599999.0
2009-06-15 03:13:00,161.273,161.274,161.237,161.245,16400000.0
2009-06-15 03:14:00,161.244,161.244,161.184,161.212,20800000.0
2009-06-15 03:15:00,161.226,161.242,161.212,161.217,16600000.0
2009-06-15 03:16:00,161.214,161.245,161.199,161.218,27800000.0
2009-06-15 03:17:00,161.223,161.224,161.187,161.197,21000000.0
2009-06-15 03:18:00,161.197,161.197,161.162,161.178,22000000.0
2009-06-15 03:19:00,161.186,161.186,161.16,161.17,25600000.0
2009-06-15 03:20:00,161.176,161.176,161.118,161.143,21600000.0
2009-06-15 03:21:00,161.067,161.115,161.057,161.066,25400000.0
2009-06-15 03:22:00,161.06,161.06,160.952,160.997,51000000.0
2009-06-15 03:23:00,160.965,161.024,160.965,160.998,19200000.0
2009-06-15 03:24:00,160.969,161.071,160.969,161.054,17200000.0
2009-06-15 03:25:00,161.048,161.156,161.048,161.156,28800000.0
2009-06-15 03:26:00,161.171,161.172,161.125,161.136,18400000.0
2009-06-15 03:27:00,161.12,161.182,161.12,161.164,19200000.0
2009-06-15 03:28:00,161.179,161.18,161.143,161.143,22200000.0
2009-06-15 03:29:00,161.189,161.189,161.123,161.137,49200000.0
2009-06-15 03:30:00,161.159,161.163,161.127,161.147,15800000.0
2009-06-15 03:31:00,161.125,161.149,161.099,161.1,35400000.0
2009-06-15 03:32:00,161.089,161.109,161.071,161.093,26600000.0
2009-06-15 03:33:00,161.089,161.089,161.042,161.046,9800000.0
2009-06-15 03:34:00,161.09,161.134,161.09,161.131,28400000.0
2009-06-15 03:35:00,161.111,161.135,161.093,161.125,21000000.0
2009-06-15 03:36:00,161.103,161.111,161.053,161.082,21000000.0
2009-06-15 03:37:00,161.04,161.069,161.001,161.017,17600000.0
2009-06-15 03:38:00,160.945,160.987,160.932,160.945,36200000.0
2009-06-15 03:39:00,160.924,160.95,160.896,160.896,23800000.0
2009-06-15 03:40:00,160.903,160.982,160.9,160.978,32800000.0
2009-06-15 03:41:00,161.005,161.041,160.98,161.041,26400000.0
2009-06-15 03:42:00,161.015,161.093,161.014,161.058,18400000.0
2009-06-15 03:43:00,161.047,161.057,161.005,161.008,23000000.0
2009-06-15 03:44:00,161.005,161.01,160.974,160.974,20600000.0
2009-06-15 03:45:00,160.948,161.003,160.938,160.995,23400000.0
2009-06-15 03:46:00,161.021,161.024,160.98,160.98,13800000.0
2009-06-15 03:47:00,160.986,160.994,160.969,160.984,23800000.0
2009-06-15 03:48:00,160.977,160.993,160.907,160.907,17400000.0
2009-06-15 03:49:00,160.938,160.94,160.871,160.878,10600000.0
2009-06-15 03:50:00,160.899,160.915,160.885,160.915,24000000.0
2009-06-15 03:51:00,160.878,160.956,160.878,160.93,22400000.0
2009-06-15 03:52:00,160.948,160.973,160.923,160.958,33200000.0
2009-06-15 03:53:00,160.969,160.97,160.9,160.922,22800000.0
2009-06-15 03:54:00,160.943,161.009,160.94,161.006,19800000.0
2009-06-15 03:55:00,160.982,161.025,160.964,161.013,16200000.0
2009-06-15 03:56:00,161.039,161.045,160.981,160.992,35600000.0
2009-06-15 03:57:00,161.021,161.021,160.975,161.005,18200000.0
2009-06-15 03:58:00,161.001,161.003,160.99,160.991,30600000.0
2009-06-15 03:59:00,160.966,161.024,160.966,161.019,27200000.0
2009-06-15 04:00:00,160.977,160.987,160.936,160.948,19600000.0
2009-06-15 04:01:00,160.955,160.969,160.93,160.959,25000000.0
2009-06-15 04:02:00,160.961,161.014,160.952,161.014,8800000.0
2009-06-15 04:03:00,161.005,161.007,160.925,160.958,32200000.0
2009-06-15 04:04:00,160.956,160.977,160.939,160.951,18400000.0
2009-06-15 04:05:00,160.964,160.964,160.938,160.953,21400000.0
2009-06-15 04:06:00,160.908,160.943,160.902,160.923,20800000.0
2009-06-15 04:07:00,160.952,160.952,160.919,160.92,22200000.0
2009-06-15 04:08:00,160.928,160.928,160.849,160.86,20600000.0
2009-06-15 04:09:00,160.852,160.877,160.84,160.84,21800000.0
2009-06-15 04:10:00,160.864,160.864,160.812,160.829,24800000.0
2009-06-15 04:11:00,160.833,160.905,160.821,160.905,9200000.0
2009-06-15 04:12:00,160.894,160.924,160.872,160.89,15400000.0
2009-06-15 04:13:00,160.861,160.884,160.837,160.839,26600000.0
2009-06-15 04:14:00,160.864,160.864,160.833,160.833,32800000.0
2009-06-15 04:15:00,160.843,160.854,160.818,160.849,22200000.0
2009-06-15 04:16:00,160.825,160.863,160.82,160.845,16000000.0
2009-06-15 04:17:00,160.893,160.952,160.884,160.95,19800000.0
2009-06-15 04:18:00,160.945,160.945,160.87,160.875,36000000.0
2009-06-15 04:19:00,160.875,160.929,160.875,160.929,14600000.0
2009-06-15 04:20:00,160.924,160.989,160.917,160.984,33200000.0
2009-06-15 04:21:00,160.976,161.013,160.966,161.013,25200000.0
2009-06-15 04:22:00,161.037,161.037,160.982,160.982,24600000.0
2009-06-15 04:23:00,161.036,161.042,161.002,161.019,30400000.0
2009-06-15 04:24:00,160.99,160.99,160.941,160.972,44000000.0
2009-06-15 04:25:00,160.958,160.958,160.939,160.958,27800000.0
2009-06-15 04:26:00,160.971,160.971,160.918,160.918,25200000.0
2009-06-15 04:27:00,160.922,160.948,160.916,160.948,10000000.0
2009-06-15 04:28:00,160.946,160.981,160.928,160.981,10000000.0
2009-06-15 04:29:00,161.006,161.017,160.981,160.986,33400000.0
2009-06-15 04:30:00,160.994,161.0,160.955,160.968,23600000.0
2009-06-15 04:31:00,160.941,160.97,160.923,160.965,45800000.0
2009-06-15 04:32:00,160.913,160.961,160.904,160.94,28800000.0
2009-06-15 04:33:00,160.944,160.944,160.888,160.932,19000000.0
2009-06-15 04:34:00,160.949,160.957,160.923,160.939,17000000.0
2009-06-15 04:35:00,160.944,160.964,160.927,160.952,17200000.0
2009-06-15 04:36:00,160.96,160.987,160.946,160.971,25400000.0
2009-06-15 04:37:00,160.927,160.927,160.879,160.904,13800000.0
2009-06-15 04:38:00,160.913,160.913,160.874,160.883,25400000.0
2009-06-15 04:39:00,160.909,160.968,160.909,160.966,22200000.0
2009-06-15 04:40:00,160.959,160.959,160.933,160.934,10200000.0
2009-06-15 04:41:00,160.938,160.965,160.924,160.945,22000000.0
2009-06-15 04:42:00,160.941,160.941,160.925,160.933,19400000.0
2009-06-15 04:43:00,160.925,160.925,160.902,160.925,29800000.0
2009-06-15 04:44:00,160.904,160.912,160.887,160.887,23800000.0
2009-06-15 04:45:00,160.884,160.893,160.866,160.883,30600000.0
2009-06-15 04:46:00,160.88,160.908,160.88,160.892,26600000.0
2009-06-15 04:47:00,160.876,160.908,160.876,160.891,13000000.0
2009-06-15 04:48:00,160.892,160.929,160.877,160.924,17400000.0
2009-06-15 04:49:00,160.905,160.929,160.882,160.908,20000000.0
2009-06-15 04:50:00,160.949,161.009,160.924,161.009,40800000.0
2009-06-15 04:51:00,160.975,161.03,160.964,161.019,32800000.0
2009-06-15 04:52:00,160.95,160.988,160.894,160.894,18800000.0
2009-06-15 04:53:00,160.885,160.903,160.869,160.903,7400000.0
2009-06-15 04:54:00,160.874,160.926,160.874,160.926,29600000.0
2009-06-15 04:55:00,160.933,160.933,160.881,160.895,16400000.0
2009-06-15 04:56:00,160.883,160.907,160.873,160.902,15800000.0
2009-06-15 04:57:00,160.904,160.909,160.851,160.908,19400000.0
2009-06-15 04:58:00,160.913,160.913,160.856,160.894,27000000.0
2009-06-15 04:59:00,160.875,160.947,160.875,160.926,17200000.0
2009-06-15 05:00:00,160.914,160.953,160.876,160.898,30000000.0
2009-06-15 05:01:00,160.915,160.915,160.886,160.903,101400000.0
2009-06-15 05:02:00,160.91,160.91,160.86,160.907,34200000.0
2009-06-15 05:03:00,160.898,160.928,160.885,160.885,79400000.0
2009-06-15 05:04:00,160.889,160.94,160.878,160.937,60200000.0
2009-06-15 05:05:00,160.94,160.94,160.857,160.911,58600000.0
2009-06-15 05:06:00,160.877,160.911,160.869,160.876,44600000.0
2009-06-15 05:07:00,160.87,160.911,160.844,160.908,37000000.0
2009-06-15 05:08:00,160.902,160.945,160.875,160.917,81200000.0
2009-06-15 05:09:00,160.943,160.945,160.907,160.907,48600000.0
2009-06-15 05:10:00,160.943,160.97,160.926,160.938,58600000.0
2009-06-15 05:11:00,160.935,160.935,160.903,160.903,44800000.0
2009-06-15 05:12:00,160.91,160.943,160.905,160.93,89200000.0
2009-06-15 05:13:00,160.936,160.972,160.933,160.952,106600000.0
2009-06-15 05:14:00,160.934,160.941,160.883,160.937,138000000.0
2009-06-15 05:15:00,160.942,160.963,160.923,160.962,96800000.0
2009-06-15 05:16:00,160.953,160.961,160.917,160.917,39800000.0
2009-06-15 05:17:00,160.947,160.963,160.918,160.932,17000000.0
2009-06-15 05:18:00,160.976,160.978,160.962,160.968,16600000.0
2009-06-15 05:19:00,160.944,160.979,160.891,160.895,42600000.0
2009-06-15 05:20:00,160.917,160.945,160.913,160.945,25000000.0
2009-06-15 05:21:00,160.93,160.936,160.909,160.935,26800000.0
2009-06-15 05:22:00,160.93,160.954,160.919,160.938,103600000.0
2009-06-15 05:23:00,160.904,160.956,160.904,160.956,25800000.0
2009-06-15 05:24:00,160.94,160.976,160.92,160.936,86200000.0
2009-06-15 05:25:00,160.932,160.941,160.912,160.941,30600000.0
2009-06-15 05:26:00,160.931,160.998,160.931,160.983,21000000.0
2009-06-15 05:27:00,160.971,160.987,160.945,160.969,22200000.0
2009-06-15 05:28:00,160.959,160.983,160.928,160.964,38600000.0
2009-06-15 05:29:00,160.983,160.983,160.937,160.961,25000000.0
2009-06-15 05:30:00,160.935,160.953,160.896,160.952,26800000.0
2009-06-15 05:31:00,160.937,160.954,160.926,160.951,38800000.0
2009-06-15 05:32:00,160.972,160.981,160.971,160.971,13600000.0
2009-06-15 05:33:00,160.948,160.975,160.943,160.947,35200000.0
2009-06-15 05:34:00,160.953,160.97,160.913,160.926,50000000.0
2009-06-15 05:35:00,160.912,160.925,160.889,160.902,19400000.0
2009-06-15 05:36:00,160.887,160.918,160.859,160.877,39400000.0
2009-06-15 05:37:00,160.883,160.902,160.883,160.883,35400000.0
2009-06-15 05:38:00,160.878,160.884,160.858,160.884,14000000.0
2009-06-15 05:39:00,160.873,160.888,160.843,160.846,19200000.0
2009-06-15 05:40:00,160.867,160.871,160.836,160.855,10200000.0
2009-06-15 05:41:00,160.847,160.862,160.835,160.835,32600000.0
2009-06-15 05:42:00,160.838,160.93,160.838,160.93,14600000.0
2009-06-15 05:43:00,160.931,160.944,160.901,160.901,22800000.0
2009-06-15 05:44:00,160.929,160.963,160.898,160.952,38800000.0
2009-06-15 05:45:00,160.957,160.957,160.913,160.915,15800000.0
2009-06-15 05:46:00,160.948,160.96,160.933,160.952,26000000.0
2009-06-15 05:47:00,160.946,160.97,160.934,160.941,74800000.0
2009-06-15 05:48:00,160.962,160.965,160.919,160.945,30800000.0
2009-06-15 05:49:00,160.967,160.967,160.933,160.944,56600000.0
2009-06-15 05:50:00,160.942,160.968,160.919,160.968,93200000.0
2009-06-15 05:51:00,160.955,160.988,160.954,160.972,35600000.0
2009-06-15 05:52:00,160.98,161.015,160.941,160.982,54400000.0
2009-06-15 05:53:00,161.015,161.028,160.982,161.022,25400000.0
2009-06-15 05:54:00,161.004,161.017,160.949,160.972,64800000.0
2009-06-15 05:55:00,160.994,161.015,160.974,161.013,27600000.0
2009-06-15 05:56:00,161.041,161.046,161.002,161.007,22000000.0
2009-06-15 05:57:00,161.02,161.036,161.007,161.036,14400000.0
2009-06-15 05:58:00,161.026,161.043,160.999,161.043,57400000.0
2009-06-15 05:59:00,161.039,161.054,161.007,161.028,40600000.0
2009-06-15 06:00:00,161.05,161.05,160.99,161.01,94400000.0
2009-06-15 06:01:00,160.996,161.045,160.984,161.045,32600000.0
2009-06-15 06:02:00,161.033,161.042,161.006,161.042,84600000.0
2009-06-15 06:03:00,161.031,161.051,161.015,161.033,76200000.0
2009-06-15 06:04:00,161.053,161.076,161.044,161.069,19000000.0
2009-06-15 06:05:00,161.079,161.079,161.011,161.053,76800000.0
2009-06-15 06:06:00,161.051,161.06,161.015,161.022,20400000.0
2009-06-15 06:07:00,161.016,161.024,160.983,160.984,62400000.0
2009-06-15 06:08:00,160.966,161.0,160.94,160.94,80400000.0
2009-06-15 06:09:00,160.957,160.983,160.945,160.983,110000000.0
2009-06-15 06:10:00,160.993,161.004,160.972,161.001,98600000.0
2009-06-15 06:11:00,160.975,161.019,160.974,160.995,57000000.0
2009-06-15 06:12:00,161.007,161.017,160.959,160.981,52200000.0
2009-06-15 06:13:00,160.989,161.052,160.989,161.027,111000000.0
2009-06-15 06:14:00,161.053,161.072,161.04,161.049,92200000.0
2009-06-15 06:15:00,161.041,161.092,161.04,161.083,114800000.0
2009-06-15 06:16:00,161.089,161.13,161.075,161.105,105600000.0
2009-06-15 06:17:00,161.115,161.115,161.085,161.086,40600000.0
2009-06-15 06:18:00,161.09,161.113,161.09,161.1,72600000.0
2009-06-15 06:19:00,161.068,161.105,161.065,161.105,27400000.0
2009-06-15 06:20:00,161.075,161.09,161.068,161.074,36800000.0
2009-06-15 06:21:00,161.078,161.099,161.059,161.084,112000000.0
2009-06-15 06:22:00,161.077,161.1,161.066,161.097,39200000.0
2009-06-15 06:23:00,161.089,161.126,161.07,161.126,41200000.0
2009-06-15 06:24:00,161.121,161.135,161.112,161.135,19000000.0
2009-06-15 06:25:00,161.126,161.128,161.098,161.113,92000000.0
2009-06-15 06:26:00,161.121,161.132,161.088,161.125,70600000.0
2009-06-15 06:27:00,161.125,161.143,161.105,161.13,61000000.0
2009-06-15 06:28:00,161.138,161.157,161.122,161.13,64600000.0
2009-06-15 06:29:00,161.138,161.173,161.115,161.151,166400000.0
2009-06-15 06:30:00,161.156,161.174,161.12,161.16,111400000.0
2009-06-15 06:31:00,161.165,161.172,161.146,161.163,124800000.0
2009-06-15 06:32:00,161.156,161.156,161.097,161.132,52000000.0
2009-06-15 06:33:00,161.124,161.147,161.096,161.138,43000000.0
2009-06-15 06:34:00,161.117,161.126,161.095,161.109,37200000.0
2009-06-15 06:35:00,161.116,161.116,161.096,161.098,23200000.0
2009-06-15 06:36:00,161.089,161.112,161.043,161.1,101000000.0
2009-06-15 06:37:00,161.069,161.069,161.043,161.043,4800000.0
2009-06-15 06:38:00,161.067,161.082,161.053,161.069,36000000.0
2009-06-15 06:39:00,161.069,161.088,161.03,161.088,61600000.0
2009-06-15 06:40:00,161.09,161.098,161.053,161.088,131200000.0
2009-06-15 06:41:00,161.098,161.099,161.048,161.098,47800000.0
2009-06-15 06:42:00,161.066,161.074,161.037,161.048,11400000.0
2009-06-15 06:43:00,161.045,161.081,161.039,161.067,27600000.0
2009-06-15 06:44:00,161.051,161.06,161.023,161.051,53200000.0
2009-06-15 06:45:00,161.044,161.044,160.983,161.037,50200000.0
2009-06-15 06:46:00,161.034,161.034,160.999,161.026,75000000.0
2009-06-15 06:47:00,161.052,161.052,160.98,161.003,55000000.0
2009-06-15 06:48:00,161.001,161.01,160.974,160.998,39800000.0
2009-06-15 06:49:00,161.009,161.013,160.949,160.997,52200000.0
2009-06-15 06:50:00,161.001,161.001,160.952,160.952,22400000.0
2009-06-15 06:51:00,160.968,161.018,160.962,161.001,35400000.0
2009-06-15 06:52:00,161.001,161.015,160.958,160.996,83399999.0
2009-06-15 06:53:00,160.988,161.022,160.988,161.013,65600000.0
2009-06-15 06:54:00,160.986,161.041,160.985,161.003,47200000.0
2009-06-15 06:55:00,160.996,161.034,160.967,160.999,56200000.0
2009-06-15 06:56:00,161.017,161.046,160.977,160.977,136200000.0
2009-06-15 06:57:00,160.982,161.026,160.968,161.001,100200000.0
2009-06-15 06:58:00,161.022,161.071,160.997,161.046,201199999.0
2009-06-15 06:59:00,161.052,161.086,161.032,161.062,153200000.0
2009-06-15 07:00:00,161.072,161.118,161.072,161.089,171000000.0
2009-06-15 07:01:00,161.082,161.134,161.063,161.087,248600000.0
2009-06-15 07:02:00,161.1,161.109,161.069,161.082,305000000.0
2009-06-15 07:03:00,161.088,161.097,161.059,161.093,211800000.0
2009-06-15 07:04:00,161.089,161.122,161.064,161.111,119000000.0
2009-06-15 07:05:00,161.119,161.119,161.056,161.102,60600000.0
2009-06-15 07:06:00,161.089,161.096,161.052,161.086,97600000.0
2009-06-15 07:07:00,161.088,161.108,161.059,161.091,52000000.0
2009-06-15 07:08:00,161.08,161.099,161.054,161.091,109200000.0
2009-06-15 07:09:00,161.099,161.103,161.061,161.087,25000000.0
2009-06-15 07:10:00,161.072,161.083,161.047,161.047,29000000.0
2009-06-15 07:11:00,161.055,161.107,161.028,161.059,133600000.0
2009-06-15 07:12:00,161.067,161.1,161.067,161.069,113000000.0
2009-06-15 07:13:00,161.098,161.127,161.094,161.127,179200000.0
2009-06-15 07:14:00,161.126,161.134,161.098,161.121,170000000.0
2009-06-15 07:15:00,161.109,161.112,161.074,161.087,47600000.0
2009-06-15 07:16:00,161.093,161.1,161.053,161.072,137000000.0
2009-06-15 07:17:00,161.078,161.095,161.059,161.075,151200000.0
2009-06-15 07:18:00,161.061,161.072,161.031,161.062,105800000.0
2009-06-15 07:19:00,161.084,161.12,161.084,161.118,110400000.0
2009-06-15 07:20:00,161.112,161.139,161.084,161.104,54800000.0
2009-06-15 07:21:00,161.101,161.109,161.08,161.08,71800000.0
2009-06-15 07:22:00,161.112,161.128,161.08,161.094,32600000.0
2009-06-15 07:23:00,161.074,161.078,161.044,161.067,84400000.0
2009-06-15 07:24:00,161.052,161.072,161.028,161.046,90600000.0
2009-06-15 07:25:00,161.055,161.055,161.016,161.032,134000000.0
2009-06-15 07:26:00,161.012,161.091,161.007,161.077,59600000.0
2009-06-15 07:27:00,161.064,161.091,161.02,161.028,127000000.0
2009-06-15 07:28:00,161.031,161.039,160.982,161.004,164400000.0
2009-06-15 07:29:00,161.011,161.052,160.991,161.049,156400000.0
2009-06-15 07:30:00,161.019,161.077,161.007,161.035,79200000.0
2009-06-15 07:31:00,161.047,161.067,161.024,161.053,202000000.0
2009-06-15 07:32:00,161.053,161.053,160.994,160.997,89600000.0
2009-06-15 07:33:00,161.031,161.056,161.0,161.025,95200000.0
2009-06-15 07:34:00,161.024,161.05,160.999,161.02,206600000.0
2009-06-15 07:35:00,161.019,161.059,160.976,160.984,186800000.0
2009-06-15 07:36:00,160.999,161.036,160.97,161.007,114800000.0
2009-06-15 07:37:00,161.018,161.029,160.986,160.986,94000000.0
2009-06-15 07:38:00,161.018,161.04,160.999,160.999,28400000.0
2009-06-15 07:39:00,161.014,161.086,160.989,161.06,80400000.0
2009-06-15 07:40:00,161.074,161.092,161.057,161.079,121000000.0
2009-06-15 07:41:00,161.058,161.112,161.058,161.067,134600000.0
2009-06-15 07:42:00,161.069,161.077,160.964,161.012,106600000.0
2009-06-15 07:43:00,161.0,161.069,160.993,161.057,116800000.0
2009-06-15 07:44:00,161.068,161.113,161.029,161.106,235200000.0
2009-06-15 07:45:00,161.075,161.118,160.995,161.048,129200000.0
2009-06-15 07:46:00,160.999,161.05,160.957,160.98,152600000.0
2009-06-15 07:47:00,160.963,161.026,160.958,160.98,260200000.0
2009-06-15 07:48:00,160.986,161.034,160.97,161.034,138800000.0
2009-06-15 07:49:00,161.016,161.116,161.016,161.06,105000000.0
2009-06-15 07:50:00,161.107,161.114,161.036,161.09,95200000.0
2009-06-15 07:51:00,161.052,161.118,161.038,161.084,109000000.0
2009-06-15 07:52:00,161.076,161.109,161.031,161.065,125400000.0
2009-06-15 07:53:00,161.082,161.097,161.031,161.047,213000000.0
2009-06-15 07:54:00,161.035,161.081,161.0,161.011,105400000.0
2009-06-15 07:55:00,161.032,161.054,160.991,161.008,45200000.0
2009-06-15 07:56:00,161.02,161.061,160.994,161.043,72000000.0
2009-06-15 07:57:00,161.031,161.104,161.009,161.009,171200000.0
2009-06-15 07:58:00,161.029,161.082,160.997,161.048,190800000.0
2009-06-15 07:59:00,161.06,161.07,160.996,161.014,58800000.0
2009-06-15 08:00:00,161.027,161.052,160.971,160.971,95800000.0
2009-06-15 08:01:00,161.002,161.028,160.95,160.95,52200000.0
2009-06-15 08:02:00,160.968,160.968,160.902,160.906,202200000.0
2009-06-15 08:03:00,160.927,160.927,160.855,160.905,153000000.0
2009-06-15 08:04:00,160.911,160.97,160.872,160.943,170200000.0
2009-06-15 08:05:00,160.926,160.932,160.841,160.86,125400000.0
2009-06-15 08:06:00,160.837,160.862,160.807,160.847,94200000.0
2009-06-15 08:07:00,160.844,160.864,160.785,160.827,189600000.0
2009-06-15 08:08:00,160.813,160.846,160.778,160.816,78000000.0
2009-06-15 08:09:00,160.788,160.825,160.768,160.805,74000000.0
2009-06-15 08:10:00,160.803,160.861,160.771,160.847,76800000.0
2009-06-15 08:11:00,160.852,160.895,160.788,160.825,94000000.0
2009-06-15 08:12:00,160.801,160.846,160.786,160.838,92400000.0
2009-06-15 08:13:00,160.84,160.864,160.812,160.857,204400000.0
2009-06-15 08:14:00,160.856,160.919,160.835,160.847,122000000.0
2009-06-15 08:15:00,160.869,160.939,160.844,160.939,113000000.0
2009-06-15 08:16:00,160.913,160.926,160.866,160.885,107000000.0
2009-06-15 08:17:00,160.903,160.916,160.863,160.915,153000000.0
2009-06-15 08:18:00,160.89,160.93,160.875,160.894,63200000.0
2009-06-15 08:19:00,160.861,160.907,160.777,160.826,162800000.0
2009-06-15 08:20:00,160.828,160.871,160.793,160.818,99200000.0
2009-06-15 08:21:00,160.809,160.83,160.757,160.795,181200000.0
2009-06-15 08:22:00,160.812,160.844,160.763,160.818,153600000.0
2009-06-15 08:23:00,160.827,160.899,160.804,160.804,170600000.0
2009-06-15 08:24:00,160.793,160.849,160.779,160.828,204800000.0
2009-06-15 08:25:00,160.83,160.851,160.787,160.805,169000000.0
2009-06-15 08:26:00,160.82,160.831,160.767,160.794,153400000.0
2009-06-15 08:27:00,160.733,160.834,160.733,160.802,201600000.0
2009-06-15 08:28:00,160.828,160.86,160.79,160.85,115400000.0
2009-06-15 08:29:00,160.857,160.869,160.804,160.817,100600000.0
2009-06-15 08:30:00,160.81,160.852,160.791,160.815,99400000.0
2009-06-15 08:31:00,160.789,160.861,160.78,160.848,70600000.0
2009-06-15 08:32:00,160.844,160.886,160.818,160.864,104000000.0
2009-06-15 08:33:00,160.853,160.95,160.853,160.89,105000000.0
2009-06-15 08:34:00,160.912,160.955,160.891,160.921,214200000.0
2009-06-15 08:35:00,160.922,160.946,160.884,160.905,105800000.0
2009-06-15 08:36:00,160.896,161.021,160.887,160.96,114600000.0
2009-06-15 08:37:00,160.947,160.96,160.843,160.862,184800000.0
2009-06-15 08:38:00,160.839,160.865,160.763,160.797,116200000.0
2009-06-15 08:39:00,160.77,160.801,160.709,160.74,128800000.0
2009-06-15 08:40:00,160.753,160.797,160.706,160.717,151600000.0
2009-06-15 08:41:00,160.707,160.716,160.664,160.7,222200000.0
2009-06-15 08:42:00,160.708,160.752,160.671,160.728,82000000.0
2009-06-15 08:43:00,160.685,160.722,160.642,160.678,118200000.0
2009-06-15 08:44:00,160.664,160.731,160.664,160.703,128600000.0
2009-06-15 08:45:00,160.678,160.71,160.61,160.626,125400000.0
2009-06-15 08:46:00,160.634,160.74,160.609,160.713,121200000.0
2009-06-15 08:47:00,160.732,160.872,160.706,160.843,73600000.0
2009-06-15 08:48:00,160.889,160.916,160.842,160.894,144200000.0
2009-06-15 08:49:00,160.885,160.913,160.858,160.897,83000000.0
2009-06-15 08:50:00,160.874,160.874,160.786,160.832,91400000.0
2009-06-15 08:51:00,160.787,160.833,160.722,160.787,62600000.0
2009-06-15 08:52:00,160.785,160.795,160.734,160.758,101600000.0
2009-06-15 08:53:00,160.767,160.767,160.654,160.705,99800000.0
2009-06-15 08:54:00,160.688,160.707,160.631,160.658,150800000.0
2009-06-15 08:55:00,160.642,160.65,160.566,160.611,148600000.0
2009-06-15 08:56:00,160.625,160.685,160.599,160.672,132400000.0
2009-06-15 08:57:00,160.664,160.751,160.664,160.705,274600000.0
2009-06-15 08:58:00,160.729,160.766,160.71,160.71,165000000.0
2009-06-15 08:59:00,160.713,160.759,160.68,160.745,275600000.0
2009-06-15 09:00:00,160.742,160.78,160.665,160.692,132800000.0
2009-06-15 09:01:00,160.689,160.721,160.652,160.693,117800000.0
2009-06-15 09:02:00,160.69,160.705,160.668,160.671,66400000.0
2009-06-15 09:03:00,160.65,160.738,160.65,160.707,104200000.0
2009-06-15 09:04:00,160.71,160.821,160.659,160.811,71200000.0
2009-06-15 09:05:00,160.818,160.849,160.771,160.829,70600000.0
2009-06-15 09:06:00,160.805,160.857,160.794,160.811,133600000.0
2009-06-15 09:07:00,160.81,160.864,160.776,160.845,107000000.0
2009-06-15 09:08:00,160.849,160.849,160.744,160.773,46400000.0
2009-06-15 09:09:00,160.752,160.78,160.667,160.74,130800000.0
2009-06-15 09:10:00,160.716,160.716,160.593,160.631,176200000.0
2009-06-15 09:11:00,160.614,160.64,160.555,160.558,128400000.0
2009-06-15 09:12:00,160.528,160.594,160.506,160.51,98800000.0
2009-06-15 09:13:00,160.532,160.532,160.439,160.521,210400000.0
2009-06-15 09:14:00,160.48,160.53,160.463,160.5,145000000.0
2009-06-15 09:15:00,160.513,160.555,160.454,160.496,107200000.0
2009-06-15 09:16:00,160.513,160.521,160.384,160.416,142800000.0
2009-06-15 09:17:00,160.383,160.409,160.325,160.35,123800000.0
2009-06-15 09:18:00,160.327,160.389,160.292,160.33,49800000.0
2009-06-15 09:19:00,160.322,160.372,160.301,160.359,127000000.0
2009-06-15 09:20:00,160.369,160.423,160.339,160.423,202200000.0
2009-06-15 09:21:00,160.421,160.434,160.282,160.319,92600000.0
2009-06-15 09:22:00,160.29,160.307,160.23,160.306,136800000.0
2009-06-15 09:23:00,160.3,160.302,160.205,160.268,314199999.0
2009-06-15 09:24:00,160.251,160.284,160.218,160.26,277800000.0
2009-06-15 09:25:00,160.257,160.29,160.203,160.221,259600000.0
2009-06-15 09:26:00,160.228,160.26,160.199,160.209,145400000.0
2009-06-15 09:27:00,160.233,160.234,160.165,160.215,185400000.0
2009-06-15 09:28:00,160.232,160.233,160.133,160.212,249600000.0
2009-06-15 09:29:00,160.231,160.273,160.177,160.237,153800000.0
2009-06-15 09:30:00,160.23,160.259,160.187,160.227,226200000.0
2009-06-15 09:31:00,160.234,160.24,160.179,160.213,169600000.0
2009-06-15 09:32:00,160.207,160.237,160.162,160.211,84800000.0
2009-06-15 09:33:00,160.199,160.262,160.197,160.212,145600000.0
2009-06-15 09:34:00,160.197,160.217,160.11,160.113,200399999.0
2009-06-15 09:35:00,160.106,160.106,160.014,160.014,116400000.0
2009-06-15 09:36:00,160.051,160.138,160.022,160.107,165000000.0
2009-06-15 09:37:00,160.113,160.182,160.073,160.173,123400000.0
2009-06-15 09:38:00,160.162,160.291,160.162,160.291,157400000.0
2009-06-15 09:39:00,160.282,160.341,160.213,160.246,80000000.0
2009-06-15 09:40:00,160.228,160.24,160.174,160.187,135200000.0
2009-06-15 09:41:00,160.189,160.272,160.173,160.244,84000000.0
2009-06-15 09:42:00,160.265,160.308,160.246,160.308,140600000.0
2009-06-15 09:43:00,160.272,160.302,160.207,160.295,180600000.0
2009-06-15 09:44:00,160.283,160.377,160.281,160.298,173200000.0
2009-06-15 09:45:00,160.32,160.394,160.28,160.315,202000000.0
2009-06-15 09:46:00,160.292,160.321,160.216,160.229,226000000.0
2009-06-15 09:47:00,160.257,160.276,160.216,160.221,216200000.0
2009-06-15 09:48:00,160.217,160.328,160.195,160.282,298600000.0
2009-06-15 09:49:00,160.295,160.358,160.28,160.301,208200000.0
2009-06-15 09:50:00,160.28,160.312,160.242,160.297,231800000.0
2009-06-15 09:51:00,160.269,160.301,160.227,160.265,174200000.0
2009-06-15 09:52:00,160.241,160.315,160.23,160.291,212200000.0
2009-06-15 09:53:00,160.291,160.347,160.281,160.317,255800000.0
2009-06-15 09:54:00,160.3,160.374,160.294,160.31,239199999.0
2009-06-15 09:55:00,160.299,160.366,160.263,160.338,168600000.0
2009-06-15 09:56:00,160.363,160.381,160.281,160.32,160200000.0
2009-06-15 09:57:00,160.293,160.322,160.27,160.27,141800000.0
2009-06-15 09:58:00,160.288,160.374,160.281,160.311,216600000.0
2009-06-15 09:59:00,160.35,160.386,160.3,160.313,234000000.0
2009-06-15 10:00:00,160.296,160.388,160.268,160.388,283200000.0
2009-06-15 10:01:00,160.387,160.406,160.342,160.361,271000000.0
2009-06-15 10:02:00,160.352,160.431,160.319,160.402,315000000.0
2009-06-15 10:03:00,160.388,160.473,160.375,160.452,372600000.0
2009-06-15 10:04:00,160.455,160.507,160.402,160.475,193800000.0
2009-06-15 10:05:00,160.48,160.576,160.465,160.511,167200000.0
2009-06-15 10:06:00,160.551,160.654,160.514,160.615,317800000.0
2009-06-15 10:07:00,160.592,160.649,160.539,160.571,266000000.0
2009-06-15 10:08:00,160.547,160.602,160.522,160.588,285600000.0
2009-06-15 10:09:00,160.558,160.61,160.543,160.581,258800000.0
2009-06-15 10:10:00,160.583,160.641,160.552,160.606,277000000.0
2009-06-15 10:11:00,160.622,160.658,160.605,160.618,180600000.0
2009-06-15 10:12:00,160.626,160.671,160.591,160.64,231800000.0
2009-06-15 10:13:00,160.627,160.673,160.586,160.595,211200000.0
2009-06-15 10:14:00,160.584,160.62,160.546,160.578,192800000.0
2009-06-15 10:15:00,160.587,160.682,160.587,160.619,166800000.0
2009-06-15 10:16:00,160.653,160.708,160.633,160.708,90000000.0
2009-06-15 10:17:00,160.725,160.814,160.694,160.77,129400000.0
2009-06-15 10:18:00,160.789,160.866,160.717,160.834,180600000.0
2009-06-15 10:19:00,160.859,160.887,160.829,160.868,180400000.0
2009-06-15 10:20:00,160.87,160.895,160.839,160.877,236800000.0
2009-06-15 10:21:00,160.852,160.896,160.826,160.875,245600000.0
2009-06-15 10:22:00,160.843,160.889,160.816,160.84,337800000.0
2009-06-15 10:23:00,160.831,160.841,160.769,160.778,311600000.0
2009-06-15 10:24:00,160.77,160.847,160.747,160.757,221200000.0
2009-06-15 10:25:00,160.73,160.794,160.722,160.747,239200000.0
2009-06-15 10:26:00,160.745,160.774,160.672,160.685,274600000.0
2009-06-15 10:27:00,160.663,160.735,160.642,160.71,293600000.0
2009-06-15 10:28:00,160.689,160.718,160.636,160.687,215600000.0
2009-06-15 10:29:00,160.702,160.738,160.667,160.716,244200000.0
2009-06-15 10:30:00,160.692,160.738,160.609,160.638,355000000.0
2009-06-15 10:31:00,160.632,160.678,160.607,160.678,340800000.0
2009-06-15 10:32:00,160.645,160.682,160.603,160.603,248600000.0
2009-06-15 10:33:00,160.632,160.647,160.595,160.614,319000000.0
2009-06-15 10:34:00,160.581,160.621,160.569,160.595,230800000.0
2009-06-15 10:35:00,160.599,160.694,160.585,160.658,247200000.0
2009-06-15 10:36:00,160.671,160.671,160.581,160.614,298200000.0
2009-06-15 10:37:00,160.601,160.688,160.577,160.668,402000000.0
2009-06-15 10:38:00,160.659,160.683,160.616,160.616,176200000.0
2009-06-15 10:39:00,160.66,160.673,160.601,160.652,227600000.0
2009-06-15 10:40:00,160.656,160.724,160.638,160.703,204400000.0
2009-06-15 10:41:00,160.706,160.771,160.661,160.753,240800000.0
2009-06-15 10:42:00,160.791,160.821,160.733,160.781,215600000.0
2009-06-15 10:43:00,160.78,160.902,160.77,160.853,147200000.0
2009-06-15 10:44:00,160.869,160.869,160.798,160.83,247400000.0
2009-06-15 10:45:00,160.827,160.871,160.813,160.87,242200000.0
2009-06-15 10:46:00,160.829,160.862,160.739,160.808,258400000.0
2009-06-15 10:47:00,160.809,160.874,160.799,160.82,236000000.0
2009-06-15 10:48:00,160.838,160.853,160.798,160.81,236600000.0
2009-06-15 10:49:00,160.831,160.859,160.783,160.791,188000000.0
2009-06-15 10:50:00,160.783,160.798,160.732,160.762,180200000.0
2009-06-15 10:51:00,160.748,160.774,160.704,160.757,384800000.0
2009-06-15 10:52:00,160.746,160.784,160.692,160.75,239000000.0
2009-06-15 10:53:00,160.758,160.771,160.707,160.715,143000000.0
2009-06-15 10:54:00,160.698,160.773,160.682,160.729,334800000.0
2009-06-15 10:55:00,160.725,160.762,160.691,160.75,271000000.0
2009-06-15 10:56:00,160.755,160.811,160.741,160.787,249800000.0
2009-06-15 10:57:00,160.782,160.795,160.697,160.755,249400000.0
2009-06-15 10:58:00,160.759,160.881,160.737,160.881,294800000.0
2009-06-15 10:59:00,160.882,160.939,160.808,160.912,327400000.0
2009-06-15 11:00:00,160.89,160.89,160.811,160.876,347600000.0
2009-06-15 11:01:00,160.818,160.854,160.766,160.848,280800000.0
2009-06-15 11:02:00,160.882,160.92,160.821,160.901,321200000.0
2009-06-15 11:03:00,160.892,160.927,160.832,160.891,169200000.0
2009-06-15 11:04:00,160.95,160.95,160.857,160.883,284400000.0
2009-06-15 11:05:00,160.891,160.946,160.824,160.844,218600000.0
2009-06-15 11:06:00,160.838,160.877,160.801,160.818,149400000.0
2009-06-15 11:07:00,160.837,160.855,160.792,160.792,308600000.0
2009-06-15 11:08:00,160.802,160.846,160.798,160.814,233600000.0
2009-06-15 11:09:00,160.813,160.864,160.781,160.864,158400000.0
2009-06-15 11:10:00,160.86,160.889,160.799,160.87,142200000.0
2009-06-15 11:11:00,160.875,160.927,160.82,160.917,251400000.0
2009-06-15 11:12:00,160.927,160.961,160.904,160.955,190200000.0
2009-06-15 11:13:00,160.95,160.965,160.835,160.864,182000000.0
2009-06-15 11:14:00,160.829,160.853,160.72,160.753,242600000.0
2009-06-15 11:15:00,160.715,160.754,160.666,160.688,285000000.0
2009-06-15 11:16:00,160.718,160.742,160.66,160.718,251200000.0
2009-06-15 11:17:00,160.733,160.772,160.697,160.719,256600000.0
2009-06-15 11:18:00,160.744,160.746,160.681,160.685,218200000.0
2009-06-15 11:19:00,160.684,160.713,160.585,160.618,230600000.0
2009-06-15 11:20:00,160.6,160.638,160.563,160.616,194600000.0
2009-06-15 11:21:00,160.635,160.643,160.488,160.488,214400000.0
2009-06-15 11:22:00,160.491,160.592,160.485,160.552,303600000.0
2009-06-15 11:23:00,160.562,160.562,160.51,160.554,199000000.0
2009-06-15 11:24:00,160.561,160.672,160.547,160.649,197800000.0
2009-06-15 11:25:00,160.647,160.712,160.632,160.678,145800000.0
2009-06-15 11:26:00,160.671,160.699,160.633,160.668,201000000.0
2009-06-15 11:27:00,160.668,160.692,160.576,160.592,243800000.0
2009-06-15 11:28:00,160.575,160.594,160.518,160.561,296800000.0
2009-06-15 11:29:00,160.557,160.578,160.534,160.551,244800000.0
2009-06-15 11:30:00,160.567,160.645,160.567,160.633,69400000.0
2009-06-15 11:31:00,160.659,160.715,160.627,160.705,138200000.0
2009-06-15 11:32:00,160.719,160.757,160.69,160.7,151600000.0
2009-06-15 11:33:00,160.702,160.722,160.64,160.674,284800000.0
2009-06-15 11:34:00,160.699,160.699,160.632,160.654,186800000.0
2009-06-15 11:35:00,160.642,160.668,160.605,160.636,194400000.0
2009-06-15 11:36:00,160.654,160.686,160.624,160.629,350400000.0
2009-06-15 11:37:00,160.637,160.651,160.59,160.634,287400000.0
2009-06-15 11:38:00,160.624,160.64,160.592,160.611,259800000.0
2009-06-15 11:39:00,160.58,160.638,160.527,160.567,271200000.0
2009-06-15 11:40:00,160.55,160.558,160.453,160.467,279400000.0
2009-06-15 11:41:00,160.455,160.463,160.386,160.438,254200000.0
2009-06-15 11:42:00,160.452,160.491,160.401,160.491,290000000.0
2009-06-15 11:43:00,160.467,160.508,160.435,160.435,260600000.0
2009-06-15 11:44:00,160.471,160.483,160.396,160.435,271800000.0
2009-06-15 11:45:00,160.42,160.466,160.387,160.466,278800000.0
2009-06-15 11:46:00,160.462,160.505,160.445,160.478,330600000.0
2009-06-15 11:47:00,160.467,160.527,160.465,160.479,379200000.0
2009-06-15 11:48:00,160.485,160.516,160.447,160.457,217200000.0
2009-06-15 11:49:00,160.469,160.522,160.45,160.489,227400000.0
2009-06-15 11:50:00,160.468,160.474,160.375,160.375,272600000.0
2009-06-15 11:51:00,160.384,160.415,160.327,160.365,347000000.0
2009-06-15 11:52:00,160.353,160.39,160.335,160.374,313600000.0
2009-06-15 11:53:00,160.391,160.425,160.351,160.404,277600000.0
2009-06-15 11:54:00,160.416,160.424,160.37,160.398,211200000.0
2009-06-15 11:55:00,160.389,160.453,160.383,160.442,39400000.0
2009-06-15 11:56:00,160.446,160.505,160.445,160.473,28000000.0
2009-06-15 11:57:00,160.46,160.486,160.42,160.443,30000000.0
2009-06-15 11:58:00,160.424,160.442,160.367,160.367,31000000.0
2009-06-15 11:59:00,160.379,160.408,160.275,160.275,21200000.0
2009-06-15 12:00:00,160.282,160.321,160.239,160.239,14400000.0
2009-06-15 12:01:00,160.283,160.341,160.283,160.337,15600000.0
2009-06-15 12:02:00,160.342,160.344,160.263,160.27,29400000.0
2009-06-15 12:03:00,160.267,160.272,160.225,160.244,20200000.0
2009-06-15 12:04:00,160.227,160.252,160.195,160.201,32600000.0
2009-06-15 12:05:00,160.214,160.289,160.201,160.289,21400000.0
2009-06-15 12:06:00,160.289,160.337,160.281,160.293,28200000.0
2009-06-15 12:07:00,160.302,160.315,160.257,160.298,23400000.0
2009-06-15 12:08:00,160.295,160.321,160.274,160.318,22800000.0
2009-06-15 12:09:00,160.307,160.358,160.296,160.358,22400000.0
2009-06-15 12:10:00,160.365,160.393,160.349,160.366,31400000.0
2009-06-15 12:11:00,160.36,160.393,160.347,160.376,23800000.0
2009-06-15 12:12:00,160.358,160.408,160.353,160.353,17800000.0
2009-06-15 12:13:00,160.384,160.385,160.323,160.345,22000000.0
2009-06-15 12:14:00,160.324,160.35,160.307,160.322,22000000.0
2009-06-15 12:15:00,160.297,160.304,160.252,160.278,11600000.0
2009-06-15 12:16:00,160.272,160.29,160.239,160.268,18000000.0
2009-06-15 12:17:00,160.263,160.29,160.224,160.275,17800000.0
2009-06-15 12:18:00,160.266,160.337,160.257,160.327,19400000.0
2009-06-15 12:19:00,160.333,160.363,160.315,160.332,16800000.0
2009-06-15 12:20:00,160.365,160.383,160.334,160.36,13800000.0
2009-06-15 12:21:00,160.375,160.44,160.372,160.403,15000000.0
2009-06-15 12:22:00,160.416,160.436,160.395,160.418,35400000.0
2009-06-15 12:23:00,160.445,160.455,160.397,160.413,21600000.0
2009-06-15 12:24:00,160.396,160.426,160.378,160.426,6600000.0
2009-06-15 12:25:00,160.425,160.448,160.386,160.417,27200000.0
2009-06-15 12:26:00,160.408,160.436,160.333,160.436,22600000.0
2009-06-15 12:27:00,160.429,160.484,160.423,160.476,16800000.0
2009-06-15 12:28:00,160.451,160.489,160.437,160.462,32800000.0
2009-06-15 12:29:00,160.47,160.487,160.45,160.487,26800000.0
2009-06-15 12:30:00,160.505,160.517,160.443,160.462,20200000.0
2009-06-15 12:31:00,160.47,160.48,160.45,160.473,21400000.0
2009-06-15 12:32:00,160.445,160.468,160.43,160.457,26800000.0
2009-06-15 12:33:00,160.44,160.454,160.378,160.386,17200000.0
2009-06-15 12:34:00,160.389,160.417,160.368,160.385,26800000.0
2009-06-15 12:35:00,160.381,160.391,160.36,160.387,13200000.0
2009-06-15 12:36:00,160.411,160.411,160.393,160.393,12200000.0
2009-06-15 12:37:00,160.39,160.429,160.377,160.429,17200000.0
2009-06-15 12:38:00,160.443,160.447,160.396,160.419,14200000.0
2009-06-15 12:39:00,160.415,160.47,160.415,160.436,20600000.0
2009-06-15 12:40:00,160.474,160.5,160.461,160.497,14800000.0
2009-06-15 12:41:00,160.472,160.517,160.463,160.482,15400000.0
2009-06-15 12:42:00,160.448,160.524,160.44,160.524,30800000.0
2009-06-15 12:43:00,160.497,160.547,160.492,160.534,22200000.0
2009-06-15 12:44:00,160.523,160.539,160.503,160.539,16000000.0
2009-06-15 12:45:00,160.522,160.578,160.516,160.578,16600000.0
2009-06-15 12:46:00,160.56,160.594,160.548,160.594,29800000.0
2009-06-15 12:47:00,160.579,160.588,160.547,160.588,43400000.0
2009-06-15 12:48:00,160.614,160.63,160.533,160.536,16200000.0
2009-06-15 12:49:00,160.544,160.574,160.52,160.574,20600000.0
2009-06-15 12:50:00,160.55,160.565,160.512,160.515,24000000.0
2009-06-15 12:51:00,160.51,160.548,160.507,160.539,22000000.0
2009-06-15 12:52:00,160.55,160.575,160.55,160.573,17000000.0
2009-06-15 12:53:00,160.583,160.605,160.557,160.582,26800000.0
2009-06-15 12:54:00,160.557,160.586,160.53,160.535,12400000.0
2009-06-15 12:55:00,160.53,160.553,160.459,160.459,22800000.0
2009-06-15 12:56:00,160.486,160.493,160.44,160.462,35000000.0
2009-06-15 12:57:00,160.438,160.465,160.412,160.451,17000000.0
2009-06-15 12:58:00,160.465,160.506,160.464,160.493,22000000.0
2009-06-15 12:59:00,160.514,160.514,160.382,160.382,37600000.0
2009-06-15 13:00:00,160.363,160.46,160.356,160.443,20800000.0
2009-06-15 13:01:00,160.467,160.473,160.387,160.398,16800000.0
2009-06-15 13:02:00,160.423,160.443,160.397,160.421,29999999.0
2009-06-15 13:03:00,160.436,160.459,160.429,160.449,17800000.0
2009-06-15 13:04:00,160.457,160.467,160.406,160.438,44000000.0
2009-06-15 13:05:00,160.426,160.436,160.381,160.39,17200000.0
2009-06-15 13:06:00,160.403,160.435,160.384,160.429,25400000.0
2009-06-15 13:07:00,160.467,160.495,160.443,160.471,13600000.0
2009-06-15 13:08:00,160.501,160.501,160.45,160.457,17600000.0
2009-06-15 13:09:00,160.495,160.52,160.445,160.5,35400000.0
2009-06-15 13:10:00,160.508,160.598,160.491,160.582,20800000.0
2009-06-15 13:11:00,160.585,160.628,160.566,160.608,27000000.0
2009-06-15 13:12:00,160.63,160.683,160.586,160.683,29800000.0
2009-06-15 13:13:00,160.7,160.709,160.656,160.662,22400000.0
2009-06-15 13:14:00,160.651,160.718,160.645,160.696,18200000.0
2009-06-15 13:15:00,160.695,160.695,160.66,160.695,19200000.0
2009-06-15 13:16:00,160.711,160.74,160.686,160.723,18000000.0
2009-06-15 13:17:00,160.759,160.785,160.716,160.779,26600000.0
2009-06-15 13:18:00,160.795,160.812,160.727,160.755,20200000.0
2009-06-15 13:19:00,160.743,160.764,160.704,160.749,24000000.0
2009-06-15 13:20:00,160.674,160.728,160.637,160.654,37000000.0
2009-06-15 13:21:00,160.652,160.678,160.602,160.639,25400000.0
2009-06-15 13:22:00,160.628,160.642,160.614,160.642,31400000.0
2009-06-15 13:23:00,160.646,160.69,160.631,160.69,33200000.0
2009-06-15 13:24:00,160.68,160.693,160.648,160.65,38600000.0
2009-06-15 13:25:00,160.626,160.675,160.608,160.673,12200000.0
2009-06-15 13:26:00,160.666,160.684,160.639,160.644,13800000.0
2009-06-15 13:27:00,160.667,160.669,160.559,160.559,43800000.0
2009-06-15 13:28:00,160.592,160.602,160.544,160.558,14400000.0
2009-06-15 13:29:00,160.565,160.601,160.528,160.579,11800000.0
2009-06-15 13:30:00,160.555,160.567,160.495,160.541,26400000.0
2009-06-15 13:31:00,160.582,160.59,160.511,160.566,37000000.0
2009-06-15 13:32:00,160.607,160.703,160.602,160.703,23800000.0
2009-06-15 13:33:00,160.703,160.797,160.688,160.77,12200000.0
2009-06-15 13:34:00,160.759,160.802,160.738,160.752,35200000.0
2009-06-15 13:35:00,160.754,160.774,160.74,160.74,21000000.0
2009-06-15 13:36:00,160.757,160.764,160.712,160.737,25800000.0
2009-06-15 13:37:00,160.758,160.774,160.693,160.693,25800000.0
2009-06-15 13:38:00,160.723,160.753,160.704,160.712,46400000.0
2009-06-15 13:39:00,160.672,160.711,160.642,160.685,21600000.0
2009-06-15 13:40:00,160.638,160.672,160.629,160.672,34200000.0
2009-06-15 13:41:00,160.682,160.683,160.636,160.655,34600000.0
2009-06-15 13:42:00,160.632,160.666,160.621,160.631,30400000.0
2009-06-15 13:43:00,160.617,160.617,160.552,160.561,23200000.0
2009-06-15 13:44:00,160.553,160.627,160.545,160.62,26800000.0
2009-06-15 13:45:00,160.581,160.612,160.569,160.592,12600000.0
2009-06-15 13:46:00,160.547,160.595,160.547,160.59,33400000.0
2009-06-15 13:47:00,160.592,160.601,160.567,160.574,17200000.0
2009-06-15 13:48:00,160.569,160.595,160.569,160.584,16200000.0
2009-06-15 13:49:00,160.558,160.592,160.557,160.586,10800000.0
2009-06-15 13:50:00,160.558,160.558,160.511,160.554,18200000.0
2009-06-15 13:51:00,160.502,160.584,160.502,160.569,11600000.0
2009-06-15 13:52:00,160.536,160.632,160.536,160.622,32000000.0
2009-06-15 13:53:00,160.596,160.7,160.596,160.695,41000000.0
2009-06-15 13:54:00,160.696,160.74,160.682,160.709,25400000.0
2009-06-15 13:55:00,160.702,160.718,160.642,160.655,26800000.0
2009-06-15 13:56:00,160.661,160.68,160.639,160.65,22800000.0
2009-06-15 13:57:00,160.65,160.674,160.63,160.643,13800000.0
2009-06-15 13:58:00,160.665,160.677,160.63,160.641,24600000.0
2009-06-15 13:59:00,160.625,160.666,160.609,160.665,28200000.0
2009-06-15 14:00:00,160.664,160.703,160.64,160.671,11200000.0
2009-06-15 14:01:00,160.635,160.658,160.621,160.641,17400000.0
2009-06-15 14:02:00,160.65,160.65,160.592,160.605,22600000.0
2009-06-15 14:03:00,160.55,160.605,160.531,160.566,21200000.0
2009-06-15 14:04:00,160.536,160.567,160.514,160.535,20600000.0
2009-06-15 14:05:00,160.56,160.575,160.457,160.469,17600000.0
2009-06-15 14:06:00,160.5,160.517,160.471,160.485,37800000.0
2009-06-15 14:07:00,160.465,160.598,160.461,160.553,34000000.0
2009-06-15 14:08:00,160.602,160.602,160.487,160.487,12400000.0
2009-06-15 14:09:00,160.503,160.565,160.486,160.525,22000000.0
2009-06-15 14:10:00,160.493,160.578,160.482,160.566,23800000.0
2009-06-15 14:11:00,160.498,160.649,160.498,160.64,42200000.0
2009-06-15 14:12:00,160.645,160.658,160.601,160.604,13600000.0
2009-06-15 14:13:00,160.622,160.74,160.601,160.74,17800000.0
2009-06-15 14:14:00,160.718,160.718,160.634,160.634,26200000.0
2009-06-15 14:15:00,160.625,160.637,160.58,160.58,22800000.0
2009-06-15 14:16:00,160.578,160.603,160.573,160.577,18600000.0
2009-06-15 14:17:00,160.598,160.624,160.575,160.624,20600000.0
2009-06-15 14:18:00,160.604,160.618,160.597,160.611,21200000.0
2009-06-15 14:19:00,160.63,160.642,160.6,160.628,21400000.0
2009-06-15 14:20:00,160.627,160.637,160.54,160.54,19400000.0
2009-06-15 14:21:00,160.586,160.599,160.537,160.553,9800000.0
2009-06-15 14:22:00,160.554,160.613,160.549,160.6,14000000.0
2009-06-15 14:23:00,160.597,160.62,160.566,160.599,44200000.0
2009-06-15 14:24:00,160.617,160.687,160.597,160.687,18200000.0
2009-06-15 14:25:00,160.67,160.754,160.66,160.744,20000000.0
2009-06-15 14:26:00,160.773,160.809,160.726,160.726,21800000.0
2009-06-15 14:27:00,160.71,160.769,160.707,160.712,36600000.0
2009-06-15 14:28:00,160.693,160.772,160.68,160.749,15400000.0
2009-06-15 14:29:00,160.782,160.814,160.741,160.803,23000000.0
2009-06-15 14:30:00,160.786,160.798,160.59,160.622,22600000.0
2009-06-15 14:31:00,160.658,160.68,160.583,160.583,25800000.0
2009-06-15 14:32:00,160.58,160.636,160.58,160.615,19000000.0
2009-06-15 14:33:00,160.584,160.656,160.584,160.647,24000000.0
2009-06-15 14:34:00,160.622,160.632,160.601,160.616,17200000.0
2009-06-15 14:35:00,160.634,160.651,160.585,160.648,28200000.0
2009-06-15 14:36:00,160.629,160.647,160.608,160.618,13000000.0
2009-06-15 14:37:00,160.622,160.634,160.547,160.579,22400000.0
2009-06-15 14:38:00,160.593,160.599,160.538,160.585,31200000.0
2009-06-15 14:39:00,160.62,160.642,160.593,160.637,18800000.0
2009-06-15 14:40:00,160.645,160.669,160.617,160.623,15000000.0
2009-06-15 14:41:00,160.633,160.746,160.633,160.744,14600000.0
2009-06-15 14:42:00,160.74,160.8,160.728,160.774,38400000.0
2009-06-15 14:43:00,160.765,160.853,160.747,160.794,25400000.0
2009-06-15 14:44:00,160.793,160.829,160.757,160.829,24200000.0
2009-06-15 14:45:00,160.772,160.876,160.772,160.844,21600000.0
2009-06-15 14:46:00,160.837,160.907,160.816,160.901,11200000.0
2009-06-15 14:47:00,160.894,160.915,160.865,160.89,36999999.0
2009-06-15 14:48:00,160.9,160.909,160.848,160.881,30200000.0
2009-06-15 14:49:00,160.892,160.897,160.786,160.803,33600000.0
2009-06-15 14:50:00,160.808,160.844,160.773,160.844,45599999.0
2009-06-15 14:51:00,160.932,161.066,160.894,161.066,32400000.0
2009-06-15 14:52:00,161.118,161.126,161.085,161.122,15200000.0
2009-06-15 14:53:00,161.088,161.156,161.074,161.143,19200000.0
2009-06-15 14:54:00,161.074,161.142,161.074,161.097,38800000.0
2009-06-15 14:55:00,161.108,161.118,161.065,161.084,36800000.0
2009-06-15 14:56:00,161.083,161.151,161.072,161.136,29000000.0
2009-06-15 14:57:00,161.134,161.176,161.119,161.145,22400000.0
2009-06-15 14:58:00,161.161,161.163,161.114,161.12,14800000.0
2009-06-15 14:59:00,161.142,161.156,161.046,161.058,55400000.0
2009-06-15 15:00:00,161.09,161.095,161.013,161.026,17800000.0
2009-06-15 15:01:00,161.007,161.031,160.984,161.013,24200000.0
2009-06-15 15:02:00,161.008,161.023,160.947,160.965,34600000.0
2009-06-15 15:03:00,160.985,160.991,160.862,160.869,24600000.0
2009-06-15 15:04:00,160.879,160.893,160.8,160.805,23400000.0
2009-06-15 15:05:00,160.771,160.814,160.752,160.799,23000000.0
2009-06-15 15:06:00,160.769,160.809,160.735,160.736,36200000.0
2009-06-15 15:07:00,160.763,160.773,160.703,160.746,31600000.0
2009-06-15 15:08:00,160.732,160.769,160.722,160.766,17400000.0
2009-06-15 15:09:00,160.774,160.808,160.763,160.766,32200000.0
2009-06-15 15:10:00,160.795,160.822,160.733,160.751,29600000.0
2009-06-15 15:11:00,160.782,160.836,160.752,160.836,23000000.0
2009-06-15 15:12:00,160.806,160.917,160.806,160.881,17600000.0
2009-06-15 15:13:00,160.843,160.872,160.818,160.834,15600000.0
2009-06-15 15:14:00,160.83,160.844,160.703,160.709,26200000.0
2009-06-15 15:15:00,160.708,160.779,160.697,160.779,17800000.0
2009-06-15 15:16:00,160.799,160.811,160.722,160.811,19800000.0
2009-06-15 15:17:00,160.8,160.822,160.78,160.814,23600000.0
2009-06-15 15:18:00,160.817,160.819,160.741,160.807,25000000.0
2009-06-15 15:19:00,160.803,160.871,160.803,160.867,14600000.0
2009-06-15 15:20:00,160.868,160.906,160.847,160.869,22800000.0
2009-06-15 15:21:00,160.843,160.91,160.828,160.841,21400000.0
2009-06-15 15:22:00,160.783,160.846,160.775,160.844,16200000.0
2009-06-15 15:23:00,160.838,160.894,160.808,160.894,20400000.0
2009-06-15 15:24:00,160.828,160.856,160.792,160.792,20600000.0
2009-06-15 15:25:00,160.787,160.807,160.742,160.76,18400000.0
2009-06-15 15:26:00,160.736,160.818,160.735,160.8,12000000.0
2009-06-15 15:27:00,160.746,160.8,160.736,160.771,19200000.0
2009-06-15 15:28:00,160.783,160.855,160.777,160.837,15000000.0
2009-06-15 15:29:00,160.833,160.85,160.795,160.838,22800000.0
2009-06-15 15:30:00,160.829,160.851,160.792,160.792,19200000.0
2009-06-15 15:31:00,160.807,160.832,160.73,160.73,13000000.0
2009-06-15 15:32:00,160.69,160.704,160.649,160.652,15800000.0
2009-06-15 15:33:00,160.597,160.643,160.591,160.63,18600000.0
2009-06-15 15:34:00,160.598,160.614,160.567,160.567,25200000.0
2009-06-15 15:35:00,160.538,160.538,160.441,160.46,31400000.0
2009-06-15 15:36:00,160.471,160.486,160.427,160.46,36600000.0
2009-06-15 15:37:00,160.458,160.515,160.438,160.474,21400000.0
2009-06-15 15:38:00,160.428,160.487,160.419,160.472,27600000.0
2009-06-15 15:39:00,160.47,160.485,160.371,160.38,23200000.0
2009-06-15 15:40:00,160.409,160.409,160.346,160.346,17400000.0
2009-06-15 15:41:00,160.395,160.413,160.332,160.353,32200000.0
2009-06-15 15:42:00,160.359,160.43,160.341,160.39,20400000.0
2009-06-15 15:43:00,160.408,160.466,160.397,160.445,20600000.0
2009-06-15 15:44:00,160.472,160.489,160.427,160.468,29800000.0
2009-06-15 15:45:00,160.462,160.48,160.345,160.354,29400000.0
2009-06-15 15:46:00,160.367,160.371,160.227,160.24,21600000.0
2009-06-15 15:47:00,160.217,160.22,160.109,160.122,32200000.0
2009-06-15 15:48:00,160.07,160.105,160.056,160.069,22400000.0
2009-06-15 15:49:00,160.045,160.066,159.945,159.948,22400000.0
2009-06-15 15:50:00,159.965,160.001,159.944,159.969,17600000.0
2009-06-15 15:51:00,159.916,159.932,159.82,159.82,33400000.0
2009-06-15 15:52:00,159.843,159.843,159.746,159.751,33800000.0
2009-06-15 15:53:00,159.738,159.885,159.713,159.885,40800000.0
2009-06-15 15:54:00,159.855,160.031,159.836,160.027,25200000.0
2009-06-15 15:55:00,160.011,160.061,159.977,160.05,27600000.0
2009-06-15 15:56:00,160.048,160.131,160.032,160.117,18200000.0
2009-06-15 15:57:00,160.095,160.164,160.073,160.158,17600000.0
2009-06-15 15:58:00,160.118,160.204,160.115,160.204,12400000.0
2009-06-15 15:59:00,160.229,160.229,160.145,160.161,21200000.0
2009-06-15 16:00:00,160.18,160.191,159.966,159.966,23200000.0
2009-06-15 16:01:00,159.948,160.011,159.937,160.011,19000000.0
2009-06-15 16:02:00,159.977,160.037,159.945,160.015,21200000.0
2009-06-15 16:03:00,159.987,160.01,159.958,160.0,28000000.0
2009-06-15 16:04:00,159.985,160.001,159.958,159.977,13200000.0
2009-06-15 16:05:00,159.978,159.984,159.928,159.944,33000000.0
2009-06-15 16:06:00,159.951,159.952,159.901,159.913,13200000.0
2009-06-15 16:07:00,159.938,159.977,159.904,159.966,26600000.0
2009-06-15 16:08:00,159.99,160.052,159.983,160.052,20000000.0
2009-06-15 16:09:00,160.008,160.087,159.991,160.076,16400000.0
2009-06-15 16:10:00,160.063,160.093,160.037,160.079,21000000.0
2009-06-15 16:11:00,160.06,160.147,160.055,160.137,13000000.0
2009-06-15 16:12:00,160.135,160.188,160.125,160.188,34600000.0
2009-06-15 16:13:00,160.172,160.282,160.167,160.28,37400000.0
2009-06-15 16:14:00,160.293,160.306,160.192,160.197,21200000.0
2009-06-15 16:15:00,160.202,160.204,160.1,160.133,20000000.0
2009-06-15 16:16:00,160.149,160.149,160.029,160.029,27400000.0
2009-06-15 16:17:00,160.037,160.037,159.97,159.989,28600000.0
2009-06-15 16:18:00,159.983,160.008,159.969,159.997,38400000.0
2009-06-15 16:19:00,159.978,160.044,159.958,160.04,37400000.0
2009-06-15 16:20:00,160.008,160.033,159.979,160.023,15400000.0
2009-06-15 16:21:00,160.029,160.05,160.008,160.05,41600000.0
2009-06-15 16:22:00,160.035,160.102,160.019,160.102,28000000.0
2009-06-15 16:23:00,160.104,160.127,160.091,160.126,16600000.0
2009-06-15 16:24:00,160.102,160.132,160.078,160.121,26000000.0
2009-06-15 16:25:00,160.113,160.162,160.113,160.146,36000000.0
2009-06-15 16:26:00,160.113,160.113,160.059,160.059,17000000.0
2009-06-15 16:27:00,159.998,160.094,159.998,160.047,27400000.0
2009-06-15 16:28:00,160.0,160.063,159.98,160.011,44200000.0
2009-06-15 16:29:00,159.966,160.064,159.966,160.021,16600000.0
2009-06-15 16:30:00,160.057,160.061,159.889,159.895,19000000.0
2009-06-15 16:31:00,159.871,159.919,159.855,159.884,22800000.0
2009-06-15 16:32:00,159.893,159.927,159.863,159.909,25200000.0
2009-06-15 16:33:00,159.922,159.931,159.874,159.874,11600000.0
2009-06-15 16:34:00,159.844,159.844,159.802,159.832,19000000.0
2009-06-15 16:35:00,159.847,159.87,159.789,159.843,11800000.0
2009-06-15 16:36:00,159.84,159.852,159.781,159.813,39400000.0
2009-06-15 16:37:00,159.813,159.871,159.788,159.871,14600000.0
2009-06-15 16:38:00,159.883,159.989,159.874,159.94,29000000.0
2009-06-15 16:39:00,159.892,159.928,159.861,159.913,30400000.0
2009-06-15 16:40:00,159.893,159.973,159.879,159.887,28000000.0
2009-06-15 16:41:00,159.893,159.942,159.893,159.902,21400000.0
2009-06-15 16:42:00,159.886,159.917,159.867,159.887,30200000.0
2009-06-15 16:43:00,159.855,159.935,159.851,159.935,22200000.0
2009-06-15 16:44:00,159.932,159.941,159.85,159.861,32200000.0
2009-06-15 16:45:00,159.896,159.927,159.866,159.927,23800000.0
2009-06-15 16:46:00,159.932,160.06,159.92,160.06,35800000.0
2009-06-15 16:47:00,160.043,160.122,160.029,160.112,25200000.0
2009-06-15 16:48:00,160.125,160.14,160.084,160.134,30200000.0
2009-06-15 16:49:00,160.14,160.169,160.114,160.133,18600000.0
2009-06-15 16:50:00,160.077,160.115,160.059,160.067,17000000.0
2009-06-15 16:51:00,160.024,160.079,160.024,160.053,8600000.0
2009-06-15 16:52:00,160.044,160.125,160.024,160.085,26800000.0
2009-06-15 16:53:00,160.033,160.105,160.033,160.054,24800000.0
2009-06-15 16:54:00,160.052,160.097,160.037,160.097,31400000.0
2009-06-15 16:55:00,160.068,160.168,160.061,160.168,26000000.0
2009-06-15 16:56:00,160.125,160.182,160.121,160.139,27400000.0
2009-06-15 16:57:00,160.146,160.161,160.102,160.128,31000000.0
2009-06-15 16:58:00,160.137,160.149,160.073,160.087,18400000.0
2009-06-15 16:59:00,160.052,160.081,160.023,160.03,30800000.0
2009-06-15 17:00:00,159.977,160.039,159.935,159.977,25600000.0
2009-06-15 17:01:00,159.906,160.023,159.903,159.958,25200000.0
2009-06-15 17:02:00,159.967,159.975,159.9,159.908,35800000.0
2009-06-15 17:03:00,159.901,159.924,159.838,159.846,28400000.0
2009-06-15 17:04:00,159.824,159.862,159.808,159.847,22400000.0
2009-06-15 17:05:00,159.79,159.84,159.763,159.782,28000000.0
2009-06-15 17:06:00,159.784,159.795,159.68,159.68,26000000.0
2009-06-15 17:07:00,159.722,159.756,159.687,159.707,15200000.0
2009-06-15 17:08:00,159.717,159.733,159.676,159.687,33400000.0
2009-06-15 17:09:00,159.648,159.689,159.603,159.612,38000000.0
2009-06-15 17:10:00,159.56,159.577,159.516,159.516,28600000.0
2009-06-15 17:11:00,159.508,159.584,159.502,159.57,28800000.0
2009-06-15 17:12:00,159.533,159.608,159.523,159.608,33000000.0
2009-06-15 17:13:00,159.576,159.616,159.576,159.605,18400000.0
2009-06-15 17:14:00,159.615,159.617,159.562,159.573,9600000.0
2009-06-15 17:15:00,159.602,159.626,159.593,159.626,23400000.0
2009-06-15 17:16:00,159.627,159.743,159.61,159.743,16000000.0
2009-06-15 17:17:00,159.747,159.764,159.621,159.621,24000000.0
2009-06-15 17:18:00,159.63,159.646,159.604,159.633,14600000.0
2009-06-15 17:19:00,159.649,159.649,159.542,159.556,17400000.0
2009-06-15 17:20:00,159.587,159.603,159.518,159.535,17000000.0
2009-06-15 17:21:00,159.54,159.544,159.412,159.45,32400000.0
2009-06-15 17:22:00,159.435,159.471,159.411,159.437,29400000.0
2009-06-15 17:23:00,159.434,159.46,159.399,159.46,13200000.0
2009-06-15 17:24:00,159.466,159.504,159.446,159.504,22200000.0
2009-06-15 17:25:00,159.492,159.567,159.492,159.552,21800000.0
2009-06-15 17:26:00,159.58,159.592,159.543,159.586,18800000.0
2009-06-15 17:27:00,159.59,159.617,159.583,159.611,19600000.0
2009-06-15 17:28:00,159.65,159.656,159.539,159.638,17600000.0
2009-06-15 17:29:00,159.631,159.687,159.631,159.631,17600000.0
2009-06-15 17:30:00,159.639,159.646,159.596,159.634,26200000.0
2009-06-15 17:31:00,159.668,159.668,159.615,159.646,38800000.0
2009-06-15 17:32:00,159.646,159.712,159.646,159.712,12400000.0
2009-06-15 17:33:00,159.679,159.696,159.65,159.657,31000000.0
2009-06-15 17:34:00,159.613,159.636,159.559,159.559,32000000.0
2009-06-15 17:35:00,159.545,159.557,159.478,159.495,12800000.0
2009-06-15 17:36:00,159.499,159.505,159.455,159.468,18800000.0
2009-06-15 17:37:00,159.484,159.538,159.455,159.538,16200000.0
2009-06-15 17:38:00,159.548,159.607,159.543,159.593,29600000.0
2009-06-15 17:39:00,159.552,159.57,159.514,159.536,25600000.0
2009-06-15 17:40:00,159.518,159.638,159.509,159.638,25400000.0
2009-06-15 17:41:00,159.659,159.674,159.604,159.633,24800000.0
2009-06-15 17:42:00,159.611,159.678,159.601,159.648,27800000.0
2009-06-15 17:43:00,159.65,159.676,159.63,159.649,25800000.0
2009-06-15 17:44:00,159.646,159.716,159.641,159.694,24400000.0
2009-06-15 17:45:00,159.682,159.716,159.662,159.7,27600000.0
2009-06-15 17:46:00,159.719,159.735,159.69,159.69,19600000.0
2009-06-15 17:47:00,159.704,159.722,159.68,159.691,14800000.0
2009-06-15 17:48:00,159.69,159.736,159.669,159.711,27800000.0
2009-06-15 17:49:00,159.705,159.705,159.546,159.586,16600000.0
2009-06-15 17:50:00,159.589,159.625,159.565,159.583,24400000.0
2009-06-15 17:51:00,159.556,159.593,159.556,159.59,22800000.0
2009-06-15 17:52:00,159.527,159.567,159.399,159.399,33400000.0
2009-06-15 17:53:00,159.348,159.389,159.318,159.378,23200000.0
2009-06-15 17:54:00,159.414,159.438,159.382,159.438,29400000.0
2009-06-15 17:55:00,159.428,159.455,159.403,159.432,16800000.0
2009-06-15 17:56:00,159.406,159.422,159.325,159.367,22600000.0
2009-06-15 17:57:00,159.345,159.367,159.32,159.324,18000000.0
2009-06-15 17:58:00,159.365,159.408,159.346,159.404,28000000.0
2009-06-15 17:59:00,159.424,159.458,159.408,159.439,23000000.0
2009-06-15 18:00:00,159.417,159.432,159.396,159.419,27200000.0
2009-06-15 18:01:00,159.428,159.471,159.419,159.456,24000000.0
2009-06-15 18:02:00,159.462,159.48,159.415,159.439,39800000.0
2009-06-15 18:03:00,159.455,159.476,159.446,159.476,20400000.0
2009-06-15 18:04:00,159.48,159.517,159.463,159.504,30400000.0
2009-06-15 18:05:00,159.472,159.509,159.431,159.439,21000000.0
2009-06-15 18:06:00,159.416,159.432,159.379,159.407,20200000.0
2009-06-15 18:07:00,159.411,159.411,159.384,159.384,13600000.0
2009-06-15 18:08:00,159.402,159.402,159.274,159.294,15600000.0
2009-06-15 18:09:00,159.319,159.354,159.297,159.316,24200000.0
2009-06-15 18:10:00,159.33,159.378,159.327,159.378,15800000.0
2009-06-15 18:11:00,159.372,159.381,159.315,159.372,19800000.0
2009-06-15 18:12:00,159.38,159.42,159.366,159.401,26000000.0
2009-06-15 18:13:00,159.39,159.413,159.36,159.382,27000000.0
2009-06-15 18:14:00,159.449,159.463,159.396,159.435,27000000.0
2009-06-15 18:15:00,159.431,159.491,159.406,159.464,31400000.0
2009-06-15 18:16:00,159.428,159.471,159.407,159.407,19200000.0
2009-06-15 18:17:00,159.367,159.405,159.33,159.353,33400000.0
2009-06-15 18:18:00,159.305,159.337,159.291,159.315,19000000.0
2009-06-15 18:19:00,159.297,159.316,159.264,159.268,25200000.0
2009-06-15 18:20:00,159.292,159.319,159.255,159.307,24600000.0
2009-06-15 18:21:00,159.325,159.395,159.313,159.395,28600000.0
2009-06-15 18:22:00,159.372,159.398,159.339,159.342,19600000.0
2009-06-15 18:23:00,159.287,159.321,159.264,159.272,22800000.0
2009-06-15 18:24:00,159.261,159.323,159.26,159.294,19000000.0
2009-06-15 18:25:00,159.334,159.35,159.266,159.27,24400000.0
2009-06-15 18:26:00,159.295,159.338,159.265,159.285,17200000.0
2009-06-15 18:27:00,159.274,159.34,159.254,159.337,14600000.0
2009-06-15 18:28:00,159.288,159.388,159.283,159.306,28400000.0
2009-06-15 18:29:00,159.258,159.292,159.231,159.269,19600000.0
2009-06-15 18:30:00,159.289,159.29,159.241,159.258,19200000.0
2009-06-15 18:31:00,159.297,159.34,159.28,159.34,24000000.0
2009-06-15 18:32:00,159.361,159.403,159.338,159.378,31200000.0
2009-06-15 18:33:00,159.37,159.386,159.333,159.386,23800000.0
2009-06-15 18:34:00,159.376,159.409,159.364,159.366,22800000.0
2009-06-15 18:35:00,159.386,159.415,159.378,159.384,33200000.0
2009-06-15 18:36:00,159.404,159.453,159.404,159.453,22800000.0
2009-06-15 18:37:00,159.466,159.491,159.448,159.48,22800000.0
2009-06-15 18:38:00,159.447,159.496,159.421,159.421,39000000.0
2009-06-15 18:39:00,159.415,159.432,159.362,159.407,20600000.0
2009-06-15 18:40:00,159.445,159.466,159.426,159.454,19400000.0
2009-06-15 18:41:00,159.427,159.446,159.412,159.432,38200000.0
2009-06-15 18:42:00,159.411,159.443,159.381,159.429,16000000.0
2009-06-15 18:43:00,159.37,159.417,159.364,159.402,26800000.0
2009-06-15 18:44:00,159.401,159.409,159.365,159.38,23000000.0
2009-06-15 18:45:00,159.389,159.404,159.34,159.361,31800000.0
2009-06-15 18:46:00,159.371,159.395,159.36,159.39,29200000.0
2009-06-15 18:47:00,159.38,159.386,159.343,159.358,24000000.0
2009-06-15 18:48:00,159.35,159.35,159.301,159.343,17600000.0
2009-06-15 18:49:00,159.361,159.387,159.342,159.367,16600000.0
2009-06-15 18:50:00,159.373,159.431,159.363,159.431,44000000.0
2009-06-15 18:51:00,159.445,159.451,159.403,159.435,26000000.0
2009-06-15 18:52:00,159.392,159.451,159.392,159.449,21400000.0
2009-06-15 18:53:00,159.419,159.435,159.389,159.404,36400000.0
2009-06-15 18:54:00,159.391,159.528,159.387,159.503,25200000.0
2009-06-15 18:55:00,159.529,159.541,159.48,159.521,27800000.0
2009-06-15 18:56:00,159.532,159.532,159.473,159.505,22200000.0
2009-06-15 18:57:00,159.534,159.534,159.477,159.479,32200000.0
2009-06-15 18:58:00,159.507,159.514,159.472,159.499,26600000.0
2009-06-15 18:59:00,159.509,159.52,159.489,159.505,27000000.0
2009-06-15 19:00:00,159.51,159.522,159.438,159.471,31000000.0
2009-06-15 19:01:00,159.45,159.479,159.422,159.478,23000000.0
2009-06-15 19:02:00,159.482,159.487,159.418,159.442,30600000.0
2009-06-15 19:03:00,159.427,159.456,159.399,159.456,24400000.0
2009-06-15 19:04:00,159.411,159.448,159.411,159.44,25800000.0
2009-06-15 19:05:00,159.425,159.468,159.424,159.468,32600000.0
2009-06-15 19:06:00,159.444,159.506,159.444,159.484,17400000.0
2009-06-15 19:07:00,159.484,159.496,159.435,159.435,10400000.0
2009-06-15 19:08:00,159.46,159.476,159.449,159.466,23200000.0
2009-06-15 19:09:00,159.425,159.48,159.416,159.473,22600000.0
2009-06-15 19:10:00,159.413,159.467,159.413,159.439,26000000.0
2009-06-15 19:11:00,159.442,159.451,159.385,159.435,26600000.0
2009-06-15 19:12:00,159.413,159.481,159.402,159.455,36800000.0
2009-06-15 19:13:00,159.495,159.501,159.437,159.452,23800000.0
2009-06-15 19:14:00,159.49,159.506,159.424,159.424,15800000.0
2009-06-15 19:15:00,159.408,159.469,159.396,159.442,17200000.0
2009-06-15 19:16:00,159.408,159.44,159.393,159.433,24200000.0
2009-06-15 19:17:00,159.415,159.44,159.386,159.436,21400000.0
2009-06-15 19:18:00,159.432,159.477,159.43,159.464,35200000.0
2009-06-15 19:19:00,159.445,159.465,159.368,159.401,27800000.0
2009-06-15 19:20:00,159.385,159.403,159.319,159.319,20400000.0
2009-06-15 19:21:00,159.333,159.364,159.319,159.35,39200000.0
2009-06-15 19:22:00,159.337,159.371,159.328,159.355,19200000.0
2009-06-15 19:23:00,159.346,159.352,159.308,159.338,23200000.0
2009-06-15 19:24:00,159.326,159.361,159.316,159.361,32000000.0
2009-06-15 19:25:00,159.315,159.365,159.315,159.354,30400000.0
2009-06-15 19:26:00,159.344,159.394,159.331,159.394,26000000.0
2009-06-15 19:27:00,159.383,159.413,159.356,159.356,36200000.0
2009-06-15 19:28:00,159.358,159.416,159.349,159.398,23800000.0
2009-06-15 19:29:00,159.388,159.402,159.376,159.394,22000000.0
2009-06-15 19:30:00,159.402,159.402,159.316,159.319,28600000.0
2009-06-15 19:31:00,159.317,159.324,159.281,159.318,22600000.0
2009-06-15 19:32:00,159.31,159.315,159.258,159.268,29600000.0
2009-06-15 19:33:00,159.252,159.266,159.226,159.263,23200000.0
2009-06-15 19:34:00,159.225,159.247,159.198,159.231,14800000.0
2009-06-15 19:35:00,159.245,159.264,159.184,159.188,31200000.0
2009-06-15 19:36:00,159.19,159.214,159.158,159.165,26600000.0
2009-06-15 19:37:00,159.177,159.182,159.06,159.061,18400000.0
2009-06-15 19:38:00,159.063,159.101,159.061,159.079,25000000.0
2009-06-15 19:39:00,159.057,159.101,159.057,159.095,32800000.0
2009-06-15 19:40:00,159.086,159.156,159.083,159.147,31800000.0
2009-06-15 19:41:00,159.149,159.18,159.135,159.18,23400000.0
2009-06-15 19:42:00,159.15,159.193,159.131,159.18,33200000.0
2009-06-15 19:43:00,159.17,159.178,159.089,159.136,41600000.0
2009-06-15 19:44:00,159.16,159.182,159.114,159.144,18000000.0
2009-06-15 19:45:00,159.159,159.199,159.14,159.175,29600000.0
2009-06-15 19:46:00,159.175,159.225,159.161,159.222,28200000.0
2009-06-15 19:47:00,159.203,159.277,159.203,159.252,26400000.0
2009-06-15 19:48:00,159.242,159.257,159.208,159.212,26800000.0
2009-06-15 19:49:00,159.246,159.284,159.21,159.284,29800000.0
2009-06-15 19:50:00,159.277,159.317,159.262,159.29,24400000.0
2009-06-15 19:51:00,159.267,159.311,159.231,159.311,15400000.0
2009-06-15 19:52:00,159.281,159.307,159.268,159.274,30600000.0
2009-06-15 19:53:00,159.258,159.289,159.241,159.276,14600000.0
2009-06-15 19:54:00,159.246,159.265,159.226,159.243,25400000.0
2009-06-15 19:55:00,159.252,159.253,159.182,159.228,23200000.0
2009-06-15 19:56:00,159.222,159.232,159.168,159.181,28000000.0
2009-06-15 19:57:00,159.146,159.172,159.131,159.172,19200000.0
2009-06-15 19:58:00,159.185,159.185,159.143,159.179,29200000.0
2009-06-15 19:59:00,159.174,159.185,159.095,159.095,20200000.0
2009-06-15 20:00:00,159.111,159.111,159.029,159.036,26200000.0
2009-06-15 20:01:00,159.052,159.083,159.017,159.058,20800000.0
2009-06-15 20:02:00,159.04,159.055,159.02,159.02,14600000.0
2009-06-15 20:03:00,159.014,159.131,159.014,159.122,15600000.0
2009-06-15 20:04:00,159.125,159.125,159.108,159.125,21400000.0
2009-06-15 20:05:00,159.115,159.115,159.057,159.061,16600000.0
2009-06-15 20:06:00,159.051,159.101,159.044,159.074,32000000.0
2009-06-15 20:07:00,159.066,159.137,159.056,159.12,25800000.0
2009-06-15 20:08:00,159.129,159.135,159.063,159.065,18800000.0
2009-06-15 20:09:00,159.078,159.08,159.04,159.075,16000000.0
2009-06-15 20:10:00,159.095,159.114,159.064,159.071,20800000.0
2009-06-15 20:11:00,159.041,159.07,159.013,159.067,13800000.0
2009-06-15 20:12:00,159.047,159.08,159.034,159.069,21600000.0
2009-06-15 20:13:00,159.08,159.08,159.054,159.069,17000000.0
2009-06-15 20:14:00,159.037,159.067,159.02,159.022,26600000.0
2009-06-15 20:15:00,159.035,159.046,158.946,158.95,29600000.0
2009-06-15 20:16:00,158.915,158.951,158.896,158.901,16600000.0
2009-06-15 20:17:00,158.895,158.915,158.865,158.882,20000000.0
2009-06-15 20:18:00,158.833,158.891,158.823,158.853,35600000.0
2009-06-15 20:19:00,158.838,158.88,158.826,158.857,16800000.0
2009-06-15 20:20:00,158.88,158.937,158.856,158.937,32600000.0
2009-06-15 20:21:00,158.951,158.964,158.931,158.958,15000000.0
2009-06-15 20:22:00,158.985,159.005,158.939,158.977,38600000.0
2009-06-15 20:23:00,159.017,159.038,158.994,159.029,14200000.0
2009-06-15 20:24:00,159.026,159.068,159.0,159.068,24000000.0
2009-06-15 20:25:00,159.055,159.069,158.978,158.978,23800000.0
2009-06-15 20:26:00,158.966,159.009,158.959,159.003,15400000.0
2009-06-15 20:27:00,158.996,159.083,158.996,159.079,21600000.0
2009-06-15 20:28:00,159.078,159.086,159.057,159.085,25600000.0
2009-06-15 20:29:00,159.092,159.132,159.083,159.124,38600000.0
2009-06-15 20:30:00,159.125,159.16,159.112,159.133,15400000.0
2009-06-15 20:31:00,159.082,159.11,159.069,159.097,27000000.0
2009-06-15 20:32:00,159.091,159.117,159.062,159.117,32800000.0
2009-06-15 20:33:00,159.132,159.136,159.095,159.113,30600000.0
2009-06-15 20:34:00,159.145,159.168,159.1,159.11,32000000.0
2009-06-15 20:35:00,159.121,159.128,159.076,159.09,24200000.0
2009-06-15 20:36:00,159.122,159.122,159.058,159.09,27400000.0
2009-06-15 20:37:00,159.084,159.093,159.058,159.058,30400000.0
2009-06-15 20:38:00,159.096,159.096,159.062,159.079,26800000.0
2009-06-15 20:39:00,159.092,159.092,159.055,159.062,25400000.0
2009-06-15 20:40:00,159.052,159.079,159.016,159.074,19400000.0
2009-06-15 20:41:00,159.087,159.088,159.068,159.088,36400000.0
2009-06-15 20:42:00,159.06,159.088,159.035,159.057,12400000.0
2009-06-15 20:43:00,159.046,159.054,158.987,159.013,25400000.0
2009-06-15 20:44:00,158.996,159.013,158.979,159.013,17800000.0
2009-06-15 20:45:00,158.97,158.999,158.951,158.953,38600000.0
2009-06-15 20:46:00,158.95,158.95,158.897,158.913,20000000.0
2009-06-15 20:47:00,158.89,158.966,158.876,158.958,36400000.0
2009-06-15 20:48:00,158.938,158.97,158.923,158.96,18400000.0
2009-06-15 20:49:00,158.958,158.984,158.943,158.966,13600000.0
2009-06-15 20:50:00,158.94,158.988,158.925,158.988,14800000.0
2009-06-15 20:51:00,158.989,159.056,158.983,159.049,27200000.0
2009-06-15 20:52:00,159.033,159.033,158.956,158.975,10200000.0
2009-06-15 20:53:00,158.96,158.998,158.954,158.998,17800000.0
2009-06-15 20:54:00,159.029,159.035,158.952,158.988,26600000.0
2009-06-15 20:55:00,159.02,159.037,158.989,159.037,28600000.0
2009-06-15 20:56:00,159.067,159.091,159.044,159.085,18000000.0
2009-06-15 20:57:00,159.079,159.112,159.068,159.098,23800000.0
2009-06-15 20:58:00,159.095,159.095,159.045,159.06,22800000.0
2009-06-15 20:59:00,159.085,159.088,159.036,159.036,25200000.0
2009-06-15 21:00:00,159.02,159.041,158.986,159.007,25000000.0
2009-06-15 21:01:00,158.981,159.046,158.981,159.046,14600000.0
2009-06-15 21:02:00,159.035,159.053,159.03,159.053,23200000.0
2009-06-15 21:03:00,159.059,159.062,159.036,159.062,27400000.0
2009-06-15 21:04:00,159.057,159.092,159.038,159.092,18600000.0
2009-06-15 21:05:00,159.089,159.092,159.046,159.073,25000000.0
2009-06-15 21:06:00,159.069,159.072,159.058,159.072,19600000.0
2009-06-15 21:07:00,159.084,159.084,159.042,159.083,15000000.0
2009-06-15 21:08:00,159.074,159.074,159.027,159.048,31400000.0
2009-06-15 21:09:00,159.043,159.09,159.033,159.079,19800000.0
2009-06-15 21:10:00,159.076,159.16,159.065,159.152,18200000.0
2009-06-15 21:11:00,159.16,159.18,159.136,159.148,18600000.0
2009-06-15 21:12:00,159.143,159.181,159.143,159.149,11400000.0
2009-06-15 21:13:00,159.137,159.17,159.133,159.17,17800000.0
2009-06-15 21:14:00,159.171,159.186,159.126,159.129,20400000.0
2009-06-15 21:15:00,159.123,159.176,159.123,159.131,15600000.0
2009-06-15 21:16:00,159.159,159.171,159.095,159.122,28200000.0
2009-06-15 21:17:00,159.131,159.14,159.115,159.137,16800000.0
2009-06-15 21:18:00,159.129,159.174,159.129,159.135,10200000.0
2009-06-15 21:19:00,159.156,159.179,159.142,159.177,33600000.0
2009-06-15 21:20:00,159.165,159.178,159.135,159.153,26600000.0
2009-06-15 21:21:00,159.155,159.276,159.145,159.263,20000000.0
2009-06-15 21:22:00,159.238,159.264,159.221,159.246,26200000.0
2009-06-15 21:23:00,159.253,159.281,159.235,159.275,28000000.0
2009-06-15 21:24:00,159.245,159.265,159.226,159.23,34600000.0
2009-06-15 21:25:00,159.222,159.227,159.19,159.2,29200000.0
2009-06-15 21:26:00,159.197,159.206,159.146,159.146,15000000.0
2009-06-15 21:27:00,159.157,159.173,159.132,159.158,15200000.0
2009-06-15 21:28:00,159.176,159.176,159.146,159.168,19200000.0
2009-06-15 21:29:00,159.154,159.188,159.139,159.188,21400000.0
2009-06-15 21:30:00,159.18,159.18,159.163,159.173,16000000.0
2009-06-15 21:31:00,159.132,159.216,159.131,159.208,22000000.0
2009-06-15 21:32:00,159.222,159.239,159.202,159.219,28800000.0
2009-06-15 21:33:00,159.215,159.226,159.202,159.226,29000000.0
2009-06-15 21:34:00,159.214,159.231,159.172,159.22,23400000.0
2009-06-15 21:35:00,159.233,159.304,159.225,159.3,30800000.0
2009-06-15 21:36:00,159.333,159.375,159.314,159.375,36000000.0
2009-06-15 21:37:00,159.393,159.426,159.367,159.421,24800000.0
2009-06-15 21:38:00,159.372,159.397,159.355,159.385,24800000.0
2009-06-15 21:39:00,159.374,159.378,159.342,159.349,8200000.0
2009-06-15 21:40:00,159.332,159.353,159.319,159.352,23600000.0
2009-06-15 21:41:00,159.306,159.342,159.296,159.302,13000000.0
2009-06-15 21:42:00,159.335,159.353,159.316,159.333,16400000.0
2009-06-15 21:43:00,159.345,159.356,159.32,159.34,18400000.0
2009-06-15 21:44:00,159.354,159.354,159.294,159.309,35600000.0
2009-06-15 21:45:00,159.302,159.332,159.279,159.31,28200000.0
2009-06-15 21:46:00,159.301,159.329,159.288,159.323,8600000.0
2009-06-15 21:47:00,159.322,159.378,159.31,159.378,25200000.0
2009-06-15 21:48:00,159.411,159.441,159.368,159.441,26000000.0
2009-06-15 21:49:00,159.447,159.447,159.409,159.425,23400000.0
2009-06-15 21:50:00,159.411,159.427,159.396,159.406,35600000.0
2009-06-15 21:51:00,159.399,159.43,159.386,159.423,23400000.0
2009-06-15 21:52:00,159.413,159.413,159.375,159.389,16800000.0
2009-06-15 21:53:00,159.389,159.427,159.389,159.405,25600000.0
2009-06-15 21:54:00,159.383,159.401,159.363,159.401,19200000.0
2009-06-15 21:55:00,159.404,159.433,159.392,159.404,20200000.0
2009-06-15 21:56:00,159.453,159.464,159.433,159.464,18400000.0
2009-06-15 21:57:00,159.441,159.522,159.438,159.522,28800000.0
2009-06-15 21:58:00,159.488,159.504,159.452,159.486,32800000.0
2009-06-15 21:59:00,159.502,159.569,159.487,159.562,19200000.0
2009-06-15 22:00:00,159.568,159.589,159.551,159.581,21200000.0
2009-06-15 22:01:00,159.575,159.594,159.547,159.58,27600000.0
2009-06-15 22:02:00,159.572,159.572,159.495,159.505,19600000.0
2009-06-15 22:03:00,159.531,159.541,159.491,159.523,23800000.0
2009-06-15 22:04:00,159.535,159.556,159.522,159.526,36800000.0
2009-06-15 22:05:00,159.552,159.552,159.509,159.53,14000000.0
2009-06-15 22:06:00,159.505,159.56,159.499,159.53,28600000.0
2009-06-15 22:07:00,159.552,159.577,159.532,159.573,39200000.0
2009-06-15 22:08:00,159.536,159.563,159.52,159.535,23400000.0
2009-06-15 22:09:00,159.521,159.533,159.499,159.506,27400000.0
2009-06-15 22:10:00,159.535,159.557,159.507,159.542,30000000.0
2009-06-15 22:11:00,159.563,159.588,159.554,159.554,17600000.0
2009-06-15 22:12:00,159.569,159.588,159.55,159.563,19200000.0
2009-06-15 22:13:00,159.556,159.622,159.556,159.585,27600000.0
2009-06-15 22:14:00,159.582,159.63,159.575,159.604,24000000.0
2009-06-15 22:15:00,159.591,159.607,159.57,159.584,23400000.0
2009-06-15 22:16:00,159.604,159.642,159.592,159.64,30000000.0
2009-06-15 22:17:00,159.641,159.662,159.609,159.639,19600000.0
2009-06-15 22:18:00,159.628,159.687,159.624,159.684,27000000.0
2009-06-15 22:19:00,159.7,159.711,159.636,159.637,26600000.0
2009-06-15 22:20:00,159.64,159.649,159.618,159.629,25400000.0
2009-06-15 22:21:00,159.676,159.685,159.621,159.636,27000000.0
2009-06-15 22:22:00,159.647,159.674,159.641,159.674,19800000.0
2009-06-15 22:23:00,159.644,159.652,159.618,159.622,19400000.0
2009-06-15 22:24:00,159.656,159.662,159.634,159.646,16400000.0
2009-06-15 22:25:00,159.622,159.654,159.567,159.593,18800000.0
2009-06-15 22:26:00,159.592,159.605,159.554,159.564,24800000.0
2009-06-15 22:27:00,159.503,159.568,159.479,159.546,20600000.0
2009-06-15 22:28:00,159.537,159.588,159.537,159.575,29600000.0
2009-06-15 22:29:00,159.555,159.579,159.513,159.545,43800000.0
2009-06-15 22:30:00,159.542,159.564,159.532,159.56,12400000.0
2009-06-15 22:31:00,159.529,159.529,159.513,159.521,8600000.0
2009-06-15 22:32:00,159.519,159.539,159.502,159.515,24600000.0
2009-06-15 22:33:00,159.523,159.557,159.523,159.531,14600000.0
2009-06-15 22:34:00,159.547,159.554,159.532,159.538,25600000.0
2009-06-15 22:35:00,159.55,159.561,159.525,159.558,24200000.0
2009-06-15 22:36:00,159.535,159.535,159.503,159.522,17600000.0
2009-06-15 22:37:00,159.53,159.541,159.493,159.506,27000000.0
2009-06-15 22:38:00,159.473,159.534,159.473,159.524,15000000.0
2009-06-15 22:39:00,159.506,159.514,159.477,159.5,27800000.0
2009-06-15 22:40:00,159.524,159.525,159.493,159.523,11600000.0
2009-06-15 22:41:00,159.514,159.524,159.495,159.522,19400000.0
2009-06-15 22:42:00,159.542,159.542,159.485,159.496,28400000.0
2009-06-15 22:43:00,159.526,159.593,159.521,159.55,32200000.0
2009-06-15 22:44:00,159.576,159.576,159.544,159.573,24200000.0
2009-06-15 22:45:00,159.56,159.574,159.544,159.544,14200000.0
2009-06-15 22:46:00,159.559,159.579,159.54,159.568,22400000.0
2009-06-15 22:47:00,159.558,159.587,159.547,159.577,13000000.0
2009-06-15 22:48:00,159.577,159.587,159.534,159.534,18000000.0
2009-06-15 22:49:00,159.503,159.54,159.488,159.498,23000000.0
2009-06-15 22:50:00,159.526,159.537,159.486,159.507,19600000.0
2009-06-15 22:51:00,159.504,159.527,159.498,159.517,26200000.0
2009-06-15 22:52:00,159.491,159.578,159.475,159.578,30200000.0
2009-06-15 22:53:00,159.558,159.568,159.535,159.535,27000000.0
2009-06-15 22:54:00,159.582,159.582,159.469,159.547,26800000.0
2009-06-15 22:55:00,159.554,159.576,159.528,159.563,25000000.0
2009-06-15 22:56:00,159.574,159.584,159.543,159.545,22600000.0
2009-06-15 22:57:00,159.536,159.581,159.532,159.564,22400000.0
2009-06-15 22:58:00,159.591,159.597,159.541,159.583,26400000.0
2009-06-15 22:59:00,159.58,159.619,159.549,159.549,24400000.0
2009-06-15 23:00:00,159.561,159.582,159.534,159.534,20800000.0
2009-06-15 23:01:00,159.508,159.569,159.508,159.527,37400000.0
2009-06-15 23:02:00,159.535,159.577,159.535,159.567,19000000.0
2009-06-15 23:03:00,159.556,159.563,159.533,159.555,26400000.0
2009-06-15 23:04:00,159.566,159.566,159.523,159.523,20200000.0
2009-06-15 23:05:00,159.509,159.546,159.5,159.528,17200000.0
2009-06-15 23:06:00,159.535,159.562,159.514,159.534,14400000.0
2009-06-15 23:07:00,159.563,159.575,159.545,159.562,35800000.0
2009-06-15 23:08:00,159.564,159.586,159.521,159.525,23800000.0
2009-06-15 23:09:00,159.572,159.572,159.535,159.549,13800000.0
2009-06-15 23:10:00,159.546,159.546,159.498,159.545,33200000.0
2009-06-15 23:11:00,159.555,159.566,159.528,159.528,16200000.0
2009-06-15 23:12:00,159.568,159.573,159.527,159.573,25000000.0
2009-06-15 23:13:00,159.544,159.544,159.495,159.496,18200000.0
2009-06-15 23:14:00,159.509,159.512,159.452,159.452,23800000.0
2009-06-15 23:15:00,159.507,159.511,159.444,159.444,14600000.0
2009-06-15 23:16:00,159.492,159.497,159.462,159.48,23200000.0
2009-06-15 23:17:00,159.469,159.484,159.443,159.464,20600000.0
2009-06-15 23:18:00,159.456,159.464,159.397,159.431,27400000.0
2009-06-15 23:19:00,159.435,159.458,159.412,159.452,33000000.0
2009-06-15 23:20:00,159.462,159.481,159.447,159.452,26000000.0
2009-06-15 23:21:00,159.452,159.452,159.417,159.423,14000000.0
2009-06-15 23:22:00,159.469,159.469,159.44,159.463,14200000.0
2009-06-15 23:23:00,159.456,159.456,159.407,159.43,24400000.0
2009-06-15 23:24:00,159.448,159.459,159.433,159.459,18800000.0
2009-06-15 23:25:00,159.445,159.453,159.42,159.447,30800000.0
2009-06-15 23:26:00,159.448,159.448,159.405,159.426,18000000.0
2009-06-15 23:27:00,159.41,159.453,159.372,159.449,27800000.0
2009-06-15 23:28:00,159.444,159.47,159.444,159.468,14200000.0
2009-06-15 23:29:00,159.461,159.489,159.436,159.489,19200000.0
2009-06-15 23:30:00,159.495,159.499,159.447,159.481,22400000.0
2009-06-15 23:31:00,159.477,159.485,159.459,159.475,18400000.0
2009-06-15 23:32:00,159.448,159.499,159.429,159.476,35600000.0
2009-06-15 23:33:00,159.488,159.498,159.483,159.49,28800000.0
2009-06-15 23:34:00,159.492,159.506,159.481,159.502,22600000.0
2009-06-15 23:35:00,159.504,159.504,159.47,159.491,23600000.0
2009-06-15 23:36:00,159.496,159.496,159.429,159.443,22000000.0
2009-06-15 23:37:00,159.469,159.469,159.43,159.452,26400000.0
2009-06-15 23:38:00,159.472,159.49,159.451,159.482,27400000.0
2009-06-15 23:39:00,159.508,159.522,159.489,159.509,27600000.0
2009-06-15 23:40:00,159.481,159.5,159.47,159.475,28800000.0
2009-06-15 23:41:00,159.497,159.503,159.479,159.492,23600000.0
2009-06-15 23:42:00,159.473,159.53,159.473,159.503,18600000.0
2009-06-15 23:43:00,159.499,159.512,159.492,159.504,38200000.0
2009-06-15 23:44:00,159.504,159.509,159.48,159.504,27400000.0
2009-06-15 23:45:00,159.501,159.513,159.482,159.492,28200000.0
2009-06-15 23:46:00,159.483,159.49,159.462,159.473,24000000.0
2009-06-15 23:47:00,159.476,159.501,159.464,159.501,12800000.0
2009-06-15 23:48:00,159.503,159.503,159.473,159.49,33200000.0
2009-06-15 23:49:00,159.507,159.518,159.492,159.501,30200000.0
2009-06-15 23:50:00,159.506,159.537,159.506,159.532,23000000.0
2009-06-15 23:51:00,159.515,159.54,159.497,159.52,13200000.0
2009-06-15 23:52:00,159.523,159.54,159.505,159.54,29000000.0
2009-06-15 23:53:00,159.537,159.542,159.515,159.54,29800000.0
2009-06-15 23:54:00,159.527,159.536,159.516,159.53,20400000.0
2009-06-15 23:55:00,159.52,159.527,159.503,159.503,17600000.0
2009-06-15 23:56:00,159.518,159.518,159.506,159.506,25000000.0
2009-06-15 23:57:00,159.512,159.517,159.486,159.493,16200000.0
2009-06-15 23:58:00,159.489,159.489,159.441,159.441,17200000.0
2009-06-15 23:59:00,159.45,159.463,159.45,159.462,21000000.0
2009-06-16 00:00:00,159.453,159.455,159.438,159.451,34800000.0
2009-06-16 00:01:00,159.452,159.454,159.435,159.44,17800000.0
2009-06-16 00:02:00,159.456,159.503,159.437,159.474,13800000.0
2009-06-16 00:03:00,159.505,159.512,159.465,159.509,25000000.0
2009-06-16 00:04:00,159.513,159.513,159.488,159.51,18200000.0
2009-06-16 00:05:00,159.513,159.513,159.485,159.485,23600000.0
2009-06-16 00:06:00,159.47,159.493,159.459,159.462,24600000.0
2009-06-16 00:07:00,159.462,159.462,159.445,159.457,13000000.0
2009-06-16 00:08:00,159.461,159.466,159.451,159.466,26600000.0
2009-06-16 00:09:00,159.456,159.456,159.437,159.437,4200000.0
2009-06-16 00:10:00,159.435,159.435,159.396,159.402,37800000.0
2009-06-16 00:11:00,159.428,159.428,159.392,159.392,18200000.0
2009-06-16 00:12:00,159.414,159.441,159.402,159.421,29600000.0
2009-06-16 00:13:00,159.387,159.404,159.375,159.388,23000000.0
2009-06-16 00:14:00,159.382,159.387,159.348,159.387,17400000.0
2009-06-16 00:15:00,159.409,159.428,159.392,159.392,16000000.0
2009-06-16 00:16:00,159.411,159.414,159.351,159.358,31000000.0
2009-06-16 00:17:00,159.363,159.363,159.339,159.357,20800000.0
2009-06-16 00:18:00,159.337,159.347,159.312,159.312,24600000.0
2009-06-16 00:19:00,159.313,159.332,159.282,159.305,20800000.0
2009-06-16 00:20:00,159.31,159.331,159.294,159.317,40800000.0
2009-06-16 00:21:00,159.291,159.351,159.287,159.34,20200000.0
2009-06-16 00:22:00,159.34,159.34,159.311,159.311,13000000.0
2009-06-16 00:23:00,159.321,159.326,159.268,159.288,17200000.0
2009-06-16 00:24:00,159.272,159.287,159.263,159.287,27400000.0
2009-06-16 00:25:00,159.277,159.281,159.252,159.281,13200000.0
2009-06-16 00:26:00,159.286,159.301,159.256,159.291,26400000.0
2009-06-16 00:27:00,159.288,159.297,159.271,159.288,28400000.0
2009-06-16 00:28:00,159.263,159.313,159.254,159.275,17000000.0
2009-06-16 00:29:00,159.272,159.281,159.22,159.22,15600000.0
2009-06-16 00:30:00,159.222,159.225,159.139,159.172,15200000.0
2009-06-16 00:31:00,159.172,159.205,159.157,159.157,16800000.0
2009-06-16 00:32:00,159.206,159.27,159.197,159.27,15200000.0
2009-06-16 00:33:00,159.272,159.272,159.188,159.216,17200000.0
2009-06-16 00:34:00,159.2,159.221,159.192,159.211,32600000.0
2009-06-16 00:35:00,159.256,159.266,159.236,159.252,15000000.0
2009-06-16 00:36:00,159.263,159.263,159.262,159.262,4600000.0
2009-06-16 00:37:00,159.25,159.287,159.244,159.278,8600000.0
2009-06-16 00:38:00,159.324,159.336,159.285,159.336,29200000.0
2009-06-16 00:39:00,159.324,159.352,159.314,159.335,17800000.0
2009-06-16 00:40:00,159.331,159.345,159.314,159.325,30400000.0
2009-06-16 00:41:00,159.326,159.334,159.298,159.318,16800000.0
2009-06-16 00:42:00,159.297,159.318,159.281,159.287,17800000.0
2009-06-16 00:43:00,159.277,159.281,159.234,159.253,24400000.0
2009-06-16 00:44:00,159.267,159.277,159.237,159.239,23000000.0
2009-06-16 00:45:00,159.252,159.265,159.248,159.248,26800000.0
2009-06-16 00:46:00,159.26,159.269,159.249,159.267,15600000.0
2009-06-16 00:47:00,159.255,159.286,159.255,159.286,17600000.0
2009-06-16 00:48:00,159.287,159.305,159.279,159.302,21800000.0
2009-06-16 00:49:00,159.293,159.413,159.286,159.397,21200000.0
2009-06-16 00:50:00,159.357,159.369,159.344,159.369,27200000.0
2009-06-16 00:51:00,159.372,159.372,159.304,159.332,28800000.0
2009-06-16 00:52:00,159.316,159.316,159.265,159.291,12200000.0
2009-06-16 00:53:00,159.278,159.328,159.277,159.328,15600000.0
2009-06-16 00:54:00,159.312,159.343,159.303,159.331,23400000.0
2009-06-16 00:55:00,159.33,159.33,159.292,159.325,10400000.0
2009-06-16 00:56:00,159.316,159.316,159.279,159.294,9800000.0
2009-06-16 00:57:00,159.301,159.312,159.286,159.311,27400000.0
2009-06-16 00:58:00,159.321,159.341,159.306,159.337,25600000.0
2009-06-16 00:59:00,159.358,159.373,159.318,159.349,20000000.0
2009-06-16 01:00:00,159.36,159.36,159.318,159.326,21800000.0
2009-06-16 01:01:00,159.307,159.325,159.279,159.312,28000000.0
2009-06-16 01:02:00,159.326,159.326,159.288,159.314,33600000.0
2009-06-16 01:03:00,159.296,159.308,159.268,159.275,17400000.0
2009-06-16 01:04:00,159.268,159.268,159.249,159.26,13800000.0
2009-06-16 01:05:00,159.246,159.253,159.232,159.253,11000000.0
2009-06-16 01:06:00,159.263,159.295,159.25,159.295,29200000.0
2009-06-16 01:07:00,159.299,159.299,159.252,159.297,20200000.0
2009-06-16 01:08:00,159.267,159.302,159.246,159.285,28000000.0
2009-06-16 01:09:00,159.339,159.339,159.291,159.327,26000000.0
2009-06-16 01:10:00,159.339,159.353,159.336,159.336,15600000.0
2009-06-16 01:11:00,159.346,159.351,159.322,159.34,28800000.0
2009-06-16 01:12:00,159.317,159.348,159.307,159.31,28000000.0
2009-06-16 01:13:00,159.348,159.348,159.282,159.299,15600000.0
2009-06-16 01:14:00,159.316,159.343,159.29,159.343,15000000.0
2009-06-16 01:15:00,159.322,159.352,159.322,159.332,15000000.0
2009-06-16 01:16:00,159.356,159.356,159.33,159.335,14800000.0
2009-06-16 01:17:00,159.339,159.365,159.339,159.348,32000000.0
2009-06-16 01:18:00,159.344,159.362,159.334,159.336,21600000.0
2009-06-16 01:19:00,159.337,159.344,159.311,159.311,19600000.0
2009-06-16 01:20:00,159.36,159.364,159.336,159.363,32400000.0
2009-06-16 01:21:00,159.353,159.417,159.352,159.413,33200000.0
2009-06-16 01:22:00,159.382,159.401,159.369,159.401,13200000.0
2009-06-16 01:23:00,159.403,159.418,159.351,159.418,29400000.0
2009-06-16 01:24:00,159.405,159.405,159.361,159.402,15400000.0
2009-06-16 01:25:00,159.366,159.374,159.329,159.343,19600000.0
2009-06-16 01:26:00,159.365,159.365,159.328,159.337,30600000.0
2009-06-16 01:27:00,159.342,159.354,159.34,159.34,16000000.0
2009-06-16 01:28:00,159.322,159.346,159.306,159.328,16000000.0
2009-06-16 01:29:00,159.288,159.306,159.263,159.277,25200000.0
2009-06-16 01:30:00,159.269,159.28,159.229,159.24,13000000.0
2009-06-16 01:31:00,159.229,159.259,159.224,159.24,23800000.0
2009-06-16 01:32:00,159.231,159.301,159.229,159.245,26000000.0
2009-06-16 01:33:00,159.278,159.313,159.269,159.313,16600000.0
2009-06-16 01:34:00,159.271,159.338,159.271,159.338,14400000.0
2009-06-16 01:35:00,159.216,159.265,159.215,159.254,20200000.0
2009-06-16 01:36:00,159.298,159.308,159.258,159.258,38400000.0
2009-06-16 01:37:00,159.256,159.257,159.229,159.248,12600000.0
2009-06-16 01:38:00,159.244,159.261,159.231,159.261,14200000.0
2009-06-16 01:39:00,159.233,159.26,159.209,159.213,39400000.0
2009-06-16 01:40:00,159.229,159.229,159.159,159.159,19200000.0
2009-06-16 01:41:00,159.188,159.199,159.111,159.147,22600000.0
2009-06-16 01:42:00,159.176,159.182,159.133,159.161,22200000.0
2009-06-16 01:43:00,159.146,159.17,159.138,159.163,16400000.0
2009-06-16 01:44:00,159.113,159.147,159.09,159.09,29000000.0
2009-06-16 01:45:00,159.079,159.097,159.056,159.09,29400000.0
2009-06-16 01:46:00,159.079,159.079,159.027,159.027,19400000.0
2009-06-16 01:47:00,158.96,159.033,158.929,158.929,24000000.0
2009-06-16 01:48:00,158.895,159.016,158.892,158.971,25000000.0
2009-06-16 01:49:00,158.971,158.989,158.932,158.974,18000000.0
2009-06-16 01:50:00,158.969,158.986,158.911,158.933,16200000.0
2009-06-16 01:51:00,158.927,158.928,158.807,158.807,29200000.0
2009-06-16 01:52:00,158.795,158.9,158.779,158.888,43800000.0
2009-06-16 01:53:00,158.876,158.876,158.759,158.759,12600000.0
2009-06-16 01:54:00,158.777,158.788,158.7,158.732,23800000.0
2009-06-16 01:55:00,158.75,158.791,158.732,158.776,13400000.0
2009-06-16 01:56:00,158.764,158.782,158.729,158.74,24800000.0
2009-06-16 01:57:00,158.742,158.78,158.732,158.751,32800000.0
2009-06-16 01:58:00,158.768,158.778,158.717,158.742,32599999.0
2009-06-16 01:59:00,158.789,158.832,158.747,158.81,14400000.0
2009-06-16 02:00:00,158.848,158.85,158.838,158.84,17600000.0
2009-06-16 02:01:00,158.872,158.884,158.838,158.854,32600000.0
2009-06-16 02:02:00,158.884,158.884,158.784,158.788,13000000.0
2009-06-16 02:03:00,158.766,158.837,158.76,158.821,17600000.0
2009-06-16 02:04:00,158.806,158.821,158.784,158.788,15200000.0
2009-06-16 02:05:00,158.762,158.763,158.664,158.674,17800000.0
2009-06-16 02:06:00,158.671,158.741,158.659,158.702,40400000.0
2009-06-16 02:07:00,158.767,158.798,158.738,158.787,22000000.0
2009-06-16 02:08:00,158.828,158.833,158.76,158.82,35800000.0
2009-06-16 02:09:00,158.834,158.851,158.815,158.824,21800000.0
2009-06-16 02:10:00,158.867,158.867,158.769,158.769,12400000.0
2009-06-16 02:11:00,158.763,158.797,158.749,158.755,35800000.0
2009-06-16 02:12:00,158.744,158.76,158.714,158.746,26600000.0
2009-06-16 02:13:00,158.745,158.786,158.733,158.786,27000000.0
2009-06-16 02:14:00,158.799,158.817,158.758,158.767,16800000.0
2009-06-16 02:15:00,158.783,158.817,158.78,158.79,45600000.0
2009-06-16 02:16:00,158.789,158.827,158.779,158.797,22600000.0
2009-06-16 02:17:00,158.778,158.79,158.719,158.735,22200000.0
2009-06-16 02:18:00,158.706,158.772,158.696,158.722,16400000.0
2009-06-16 02:19:00,158.731,158.731,158.685,158.705,14200000.0
2009-06-16 02:20:00,158.729,158.755,158.714,158.755,29400000.0
2009-06-16 02:21:00,158.734,158.777,158.725,158.762,29200000.0
2009-06-16 02:22:00,158.759,158.817,158.75,158.8,20000000.0
2009-06-16 02:23:00,158.806,158.827,158.805,158.81,21000000.0
2009-06-16 02:24:00,158.815,158.815,158.718,158.718,14000000.0
2009-06-16 02:25:00,158.702,158.736,158.69,158.722,16000000.0
2009-06-16 02:26:00,158.695,158.703,158.625,158.625,34400000.0
2009-06-16 02:27:00,158.6,158.605,158.525,158.525,13000000.0
2009-06-16 02:28:00,158.465,158.465,158.294,158.371,31000000.0
2009-06-16 02:29:00,158.373,158.405,158.352,158.374,19400000.0
2009-06-16 02:30:00,158.395,158.448,158.384,158.427,21000000.0
2009-06-16 02:31:00,158.437,158.486,158.426,158.458,31200000.0
2009-06-16 02:32:00,158.504,158.507,158.437,158.451,30000000.0
2009-06-16 02:33:00,158.485,158.495,158.411,158.437,17800000.0
2009-06-16 02:34:00,158.405,158.427,158.375,158.427,22400000.0
2009-06-16 02:35:00,158.441,158.456,158.401,158.42,29400000.0
2009-06-16 02:36:00,158.475,158.488,158.44,158.469,21800000.0
2009-06-16 02:37:00,158.5,158.503,158.399,158.41,16800000.0
2009-06-16 02:38:00,158.354,158.385,158.281,158.281,28800000.0
2009-06-16 02:39:00,158.299,158.31,158.274,158.285,16000000.0
2009-06-16 02:40:00,158.263,158.275,158.096,158.104,11800000.0
2009-06-16 02:41:00,158.115,158.154,158.094,158.148,16000000.0
2009-06-16 02:42:00,158.154,158.154,157.99,158.025,18000000.0
2009-06-16 02:43:00,157.993,158.044,157.987,158.024,37200000.0
2009-06-16 02:44:00,157.996,158.056,157.992,158.043,17800000.0
2009-06-16 02:45:00,158.038,158.062,158.018,158.056,25600000.0
2009-06-16 02:46:00,158.094,158.1,158.004,158.034,26200000.0
2009-06-16 02:47:00,158.025,158.085,158.016,158.066,27600000.0
2009-06-16 02:48:00,158.105,158.108,158.052,158.059,28200000.0
2009-06-16 02:49:00,158.055,158.061,157.943,157.943,36600000.0
2009-06-16 02:50:00,157.921,158.027,157.921,158.003,32400000.0
2009-06-16 02:51:00,158.029,158.04,157.978,158.01,20600000.0
2009-06-16 02:52:00,158.037,158.037,157.989,158.019,18600000.0
2009-06-16 02:53:00,158.015,158.016,157.97,157.97,22800000.0
2009-06-16 02:54:00,157.972,158.032,157.96,158.02,26800000.0
2009-06-16 02:55:00,157.997,158.028,157.979,158.012,27800000.0
2009-06-16 02:56:00,157.994,158.046,157.972,157.983,37800000.0
2009-06-16 02:57:00,157.98,158.028,157.962,158.028,13200000.0
2009-06-16 02:58:00,158.013,158.013,157.944,157.944,31400000.0
2009-06-16 02:59:00,157.912,157.926,157.871,157.886,31800000.0
2009-06-16 03:00:00,157.889,157.889,157.667,157.71,40000000.0
2009-06-16 03:01:00,157.748,157.748,157.636,157.703,22200000.0
2009-06-16 03:02:00,157.73,157.791,157.714,157.791,27400000.0
2009-06-16 03:03:00,157.735,157.766,157.67,157.67,25800000.0
2009-06-16 03:04:00,157.645,157.667,157.494,157.494,35400000.0
2009-06-16 03:05:00,157.495,157.495,157.374,157.483,30000000.0
2009-06-16 03:06:00,157.48,157.483,157.341,157.406,32800000.0
2009-06-16 03:07:00,157.397,157.48,157.385,157.462,21800000.0
2009-06-16 03:08:00,157.445,157.504,157.445,157.454,20000000.0
2009-06-16 03:09:00,157.408,157.408,157.25,157.25,15800000.0
2009-06-16 03:10:00,157.222,157.243,157.049,157.049,22800000.0
2009-06-16 03:11:00,157.092,157.152,157.064,157.14,15000000.0
2009-06-16 03:12:00,157.18,157.234,157.163,157.2,32800000.0
2009-06-16 03:13:00,157.124,157.163,157.071,157.073,36200000.0
2009-06-16 03:14:00,157.057,157.127,157.033,157.121,33800000.0
2009-06-16 03:15:00,157.098,157.195,157.098,157.184,29400000.0
2009-06-16 03:16:00,157.18,157.185,157.124,157.159,42600000.0
2009-06-16 03:17:00,157.193,157.21,157.149,157.184,25200000.0
2009-06-16 03:18:00,157.223,157.237,157.195,157.207,32600000.0
2009-06-16 03:19:00,157.178,157.283,157.172,157.278,27400000.0
2009-06-16 03:20:00,157.263,157.286,157.233,157.24,27400000.0
2009-06-16 03:21:00,157.263,157.284,157.238,157.268,23800000.0
2009-06-16 03:22:00,157.284,157.311,157.257,157.282,37600000.0
2009-06-16 03:23:00,157.265,157.346,157.259,157.331,13000000.0
2009-06-16 03:24:00,157.273,157.336,157.231,157.328,15400000.0
2009-06-16 03:25:00,157.317,157.332,157.27,157.274,33400000.0
2009-06-16 03:26:00,157.22,157.283,157.216,157.241,22800000.0
2009-06-16 03:27:00,157.226,157.258,157.211,157.241,19000000.0
2009-06-16 03:28:00,157.272,157.291,157.199,157.206,24800000.0
2009-06-16 03:29:00,157.201,157.278,157.185,157.268,12200000.0
2009-06-16 03:30:00,157.3,157.332,157.261,157.274,18600000.0
2009-06-16 03:31:00,157.287,157.297,157.229,157.269,30800000.0
2009-06-16 03:32:00,157.299,157.35,157.28,157.325,30200000.0
2009-06-16 03:33:00,157.366,157.373,157.319,157.352,20800000.0
2009-06-16 03:34:00,157.369,157.387,157.344,157.356,24200000.0
2009-06-16 03:35:00,157.34,157.355,157.333,157.341,10000000.0
2009-06-16 03:36:00,157.338,157.345,157.301,157.328,25600000.0
2009-06-16 03:37:00,157.357,157.357,157.291,157.322,34000000.0
2009-06-16 03:38:00,157.356,157.369,157.309,157.332,20800000.0
2009-06-16 03:39:00,157.3,157.311,157.279,157.298,29000000.0
2009-06-16 03:40:00,157.285,157.298,157.238,157.238,39200000.0
2009-06-16 03:41:00,157.234,157.257,157.209,157.257,16600000.0
2009-06-16 03:42:00,157.235,157.244,157.212,157.244,27200000.0
2009-06-16 03:43:00,157.22,157.25,157.196,157.227,15800000.0
2009-06-16 03:44:00,157.227,157.246,157.181,157.219,32200000.0
2009-06-16 03:45:00,157.303,157.326,157.245,157.326,30400000.0
2009-06-16 03:46:00,157.375,157.406,157.333,157.394,24400000.0
2009-06-16 03:47:00,157.393,157.51,157.393,157.505,23600000.0
2009-06-16 03:48:00,157.505,157.602,157.505,157.582,17000000.0
2009-06-16 03:49:00,157.574,157.644,157.573,157.631,21800000.0
2009-06-16 03:50:00,157.61,157.752,157.607,157.742,36800000.0
2009-06-16 03:51:00,157.769,157.799,157.697,157.723,21600000.0
2009-06-16 03:52:00,157.685,157.707,157.649,157.661,35200000.0
2009-06-16 03:53:00,157.615,157.637,157.577,157.587,18400000.0
2009-06-16 03:54:00,157.62,157.655,157.602,157.637,12800000.0
2009-06-16 03:55:00,157.635,157.698,157.633,157.683,26200000.0
2009-06-16 03:56:00,157.703,157.771,157.695,157.771,21000000.0
2009-06-16 03:57:00,157.823,157.869,157.807,157.836,34600000.0
2009-06-16 03:58:00,157.845,157.917,157.836,157.917,28000000.0
2009-06-16 03:59:00,157.913,157.913,157.801,157.838,14800000.0
2009-06-16 04:00:00,157.846,157.913,157.824,157.905,15600000.0
2009-06-16 04:01:00,157.911,157.911,157.861,157.879,21800000.0
2009-06-16 04:02:00,157.849,157.849,157.726,157.726,24000000.0
2009-06-16 04:03:00,157.705,157.728,157.654,157.702,30000000.0
2009-06-16 04:04:00,157.678,157.771,157.671,157.77,24600000.0
2009-06-16 04:05:00,157.735,157.811,157.731,157.8,14600000.0
2009-06-16 04:06:00,157.794,157.806,157.757,157.796,15400000.0
2009-06-16 04:07:00,157.808,157.814,157.753,157.766,16600000.0
2009-06-16 04:08:00,157.76,157.871,157.759,157.851,22600000.0
2009-06-16 04:09:00,157.848,157.882,157.84,157.86,18800000.0
2009-06-16 04:10:00,157.907,157.913,157.841,157.841,5400000.0
2009-06-16 04:11:00,157.834,157.855,157.802,157.855,33200000.0
2009-06-16 04:12:00,157.843,157.855,157.8,157.808,19200000.0
2009-06-16 04:13:00,157.812,157.827,157.786,157.817,24400000.0
2009-06-16 04:14:00,157.797,157.803,157.769,157.786,25600000.0
2009-06-16 04:15:00,157.771,157.779,157.749,157.771,29400000.0
2009-06-16 04:16:00,157.758,157.848,157.754,157.838,25400000.0
2009-06-16 04:17:00,157.834,157.834,157.807,157.828,14800000.0
2009-06-16 04:18:00,157.813,157.84,157.802,157.802,28400000.0
2009-06-16 04:19:00,157.844,157.857,157.776,157.857,25800000.0
2009-06-16 04:20:00,157.851,157.908,157.846,157.872,23800000.0
2009-06-16 04:21:00,157.828,157.873,157.812,157.82,16800000.0
2009-06-16 04:22:00,157.829,157.84,157.807,157.833,32600000.0
2009-06-16 04:23:00,157.822,157.826,157.688,157.688,18600000.0
2009-06-16 04:24:00,157.697,157.697,157.554,157.559,17200000.0
2009-06-16 04:25:00,157.6,157.61,157.54,157.54,20200000.0
2009-06-16 04:26:00,157.547,157.6,157.541,157.562,35600000.0
2009-06-16 04:27:00,157.599,157.606,157.581,157.606,20600000.0
2009-06-16 04:28:00,157.598,157.626,157.562,157.572,33200000.0
2009-06-16 04:29:00,157.561,157.58,157.553,157.56,20800000.0
2009-06-16 04:30:00,157.557,157.629,157.554,157.619,20600000.0
2009-06-16 04:31:00,157.608,157.709,157.606,157.709,26400000.0
2009-06-16 04:32:00,157.697,157.81,157.697,157.81,21000000.0
2009-06-16 04:33:00,157.788,157.829,157.762,157.816,20000000.0
2009-06-16 04:34:00,157.804,157.807,157.729,157.786,22200000.0
2009-06-16 04:35:00,157.803,157.803,157.685,157.708,18600000.0
2009-06-16 04:36:00,157.726,157.731,157.642,157.642,17400000.0
2009-06-16 04:37:00,157.621,157.639,157.598,157.612,19200000.0
2009-06-16 04:38:00,157.635,157.64,157.588,157.602,31400000.0
2009-06-16 04:39:00,157.612,157.632,157.586,157.632,27600000.0
2009-06-16 04:40:00,157.65,157.65,157.52,157.541,24600000.0
2009-06-16 04:41:00,157.543,157.543,157.517,157.519,15600000.0
2009-06-16 04:42:00,157.536,157.55,157.502,157.538,30200000.0
2009-06-16 04:43:00,157.549,157.563,157.527,157.555,23200000.0
2009-06-16 04:44:00,157.569,157.593,157.551,157.593,22000000.0
2009-06-16 04:45:00,157.615,157.65,157.602,157.65,20000000.0
2009-06-16 04:46:00,157.662,157.686,157.639,157.639,26000000.0
2009-06-16 04:47:00,157.667,157.714,157.643,157.7,36200000.0
2009-06-16 04:48:00,157.701,157.701,157.672,157.682,31000000.0
2009-06-16 04:49:00,157.706,157.727,157.675,157.687,19400000.0
2009-06-16 04:50:00,157.68,157.7,157.604,157.658,37000000.0
2009-06-16 04:51:00,157.68,157.71,157.657,157.657,23800000.0
2009-06-16 04:52:00,157.683,157.693,157.613,157.639,23400000.0
2009-06-16 04:53:00,157.64,157.685,157.626,157.639,23600000.0
2009-06-16 04:54:00,157.607,157.674,157.607,157.627,35800000.0
2009-06-16 04:55:00,157.632,157.645,157.579,157.589,11600000.0
2009-06-16 04:56:00,157.61,157.61,157.488,157.493,22600000.0
2009-06-16 04:57:00,157.516,157.516,157.502,157.509,11000000.0
2009-06-16 04:58:00,157.504,157.512,157.497,157.501,28000000.0
2009-06-16 04:59:00,157.463,157.482,157.413,157.421,11600000.0
2009-06-16 05:00:00,157.395,157.433,157.335,157.375,48400000.0
2009-06-16 05:01:00,157.4,157.471,157.368,157.389,74600000.0
2009-06-16 05:02:00,157.381,157.395,157.287,157.306,29600000.0
2009-06-16 05:03:00,157.276,157.367,157.263,157.342,81600000.0
2009-06-16 05:04:00,157.31,157.367,157.307,157.367,40400000.0
2009-06-16 05:05:00,157.364,157.364,157.316,157.316,61400000.0
2009-06-16 05:06:00,157.323,157.323,157.268,157.299,48400000.0
2009-06-16 05:07:00,157.285,157.285,157.227,157.271,41000000.0
2009-06-16 05:08:00,157.271,157.289,157.222,157.223,77000000.0
2009-06-16 05:09:00,157.244,157.293,157.226,157.255,30600000.0
2009-06-16 05:10:00,157.26,157.278,157.193,157.245,54400000.0
2009-06-16 05:11:00,157.27,157.297,157.217,157.249,38200000.0
2009-06-16 05:12:00,157.2,157.235,157.124,157.143,80600000.0
2009-06-16 05:13:00,157.159,157.197,157.14,157.176,119400000.0
2009-06-16 05:14:00,157.163,157.185,157.11,157.147,127000000.0
2009-06-16 05:15:00,157.144,157.156,157.038,157.086,86200000.0
2009-06-16 05:16:00,157.064,157.099,157.012,157.019,42200000.0
2009-06-16 05:17:00,157.03,157.036,156.977,156.978,12400000.0
2009-06-16 05:18:00,157.004,157.062,157.004,157.057,16200000.0
2009-06-16 05:19:00,157.056,157.16,157.047,157.153,52200000.0
2009-06-16 05:20:00,157.186,157.207,157.153,157.203,24600000.0
2009-06-16 05:21:00,157.227,157.234,157.115,157.115,26600000.0
2009-06-16 05:22:00,157.127,157.174,157.109,157.16,111400000.0
2009-06-16 05:23:00,157.155,157.161,157.047,157.06,17400000.0
2009-06-16 05:24:00,157.038,157.078,157.022,157.057,102400000.0
2009-06-16 05:25:00,157.003,157.08,157.003,157.069,22400000.0
2009-06-16 05:26:00,157.077,157.123,157.059,157.108,38800000.0
2009-06-16 05:27:00,157.1,157.108,157.075,157.082,18200000.0
2009-06-16 05:28:00,157.085,157.105,157.064,157.097,30200000.0
2009-06-16 05:29:00,157.114,157.114,157.073,157.105,33400000.0
2009-06-16 05:30:00,157.085,157.113,157.072,157.087,33200000.0
2009-06-16 05:31:00,157.099,157.107,157.069,157.079,13400000.0
2009-06-16 05:32:00,157.084,157.1,157.047,157.061,30600000.0
2009-06-16 05:33:00,157.079,157.109,157.075,157.099,27400000.0
2009-06-16 05:34:00,157.061,157.104,157.007,157.013,44400000.0
2009-06-16 05:35:00,156.977,157.001,156.934,156.947,25000000.0
2009-06-16 05:36:00,156.908,156.985,156.888,156.92,55000000.0
2009-06-16 05:37:00,156.865,156.889,156.821,156.831,27000000.0
2009-06-16 05:38:00,156.839,156.875,156.832,156.87,21200000.0
2009-06-16 05:39:00,156.858,156.964,156.858,156.964,26000000.0
2009-06-16 05:40:00,156.942,156.96,156.917,156.946,18200000.0
2009-06-16 05:41:00,156.933,156.943,156.91,156.935,20400000.0
2009-06-16 05:42:00,156.88,156.953,156.88,156.908,26000000.0
2009-06-16 05:43:00,156.891,156.897,156.871,156.891,39600000.0
2009-06-16 05:44:00,156.877,156.891,156.808,156.824,42800000.0
2009-06-16 05:45:00,156.848,156.868,156.832,156.834,14400000.0
2009-06-16 05:46:00,156.818,156.894,156.818,156.894,43600000.0
2009-06-16 05:47:00,156.884,156.929,156.879,156.913,59400000.0
2009-06-16 05:48:00,156.918,156.941,156.918,156.941,26200000.0
2009-06-16 05:49:00,156.923,156.947,156.893,156.925,79400000.0
2009-06-16 05:50:00,156.923,156.938,156.882,156.891,134200000.0
2009-06-16 05:51:00,156.889,156.894,156.85,156.879,42600000.0
2009-06-16 05:52:00,156.875,156.894,156.849,156.873,58200000.0
2009-06-16 05:53:00,156.869,156.875,156.821,156.821,9200000.0
2009-06-16 05:54:00,156.817,156.827,156.657,156.704,80200000.0
2009-06-16 05:55:00,156.696,156.818,156.675,156.809,39600000.0
2009-06-16 05:56:00,156.867,156.899,156.816,156.899,20800000.0
2009-06-16 05:57:00,156.891,156.95,156.875,156.939,10200000.0
2009-06-16 05:58:00,156.965,156.968,156.924,156.931,49600000.0
2009-06-16 05:59:00,156.952,156.978,156.913,156.937,46600000.0
2009-06-16 06:00:00,156.974,157.011,156.957,156.997,69600000.0
2009-06-16 06:01:00,156.994,157.03,156.955,157.03,37200000.0
2009-06-16 06:02:00,157.039,157.227,157.021,157.184,93000000.0
2009-06-16 06:03:00,157.203,157.266,157.159,157.253,40000000.0
2009-06-16 06:04:00,157.242,157.305,157.223,157.231,29800000.0
2009-06-16 06:05:00,157.183,157.234,157.137,157.161,116000000.0
2009-06-16 06:06:00,157.133,157.16,157.12,157.148,17400000.0
2009-06-16 06:07:00,157.15,157.216,157.131,157.211,65800000.0
2009-06-16 06:08:00,157.215,157.252,157.178,157.189,67000000.0
2009-06-16 06:09:00,157.169,157.199,157.065,157.117,87800000.0
2009-06-16 06:10:00,157.13,157.136,157.114,157.132,83000000.0
2009-06-16 06:11:00,157.115,157.127,157.076,157.088,51000000.0
2009-06-16 06:12:00,157.084,157.101,157.034,157.045,52600000.0
2009-06-16 06:13:00,157.06,157.071,157.01,157.025,115200000.0
2009-06-16 06:14:00,157.002,157.017,156.918,156.955,95600000.0
2009-06-16 06:15:00,156.938,156.98,156.921,156.922,112200000.0
2009-06-16 06:16:00,156.927,156.961,156.876,156.916,123000000.0
2009-06-16 06:17:00,156.905,156.956,156.9,156.956,32600000.0
2009-06-16 06:18:00,156.933,157.0,156.933,156.997,63000000.0
2009-06-16 06:19:00,156.998,157.04,156.964,156.996,41600000.0
2009-06-16 06:20:00,156.943,156.98,156.895,156.937,40600000.0
2009-06-16 06:21:00,156.98,156.98,156.899,156.914,148200000.0
2009-06-16 06:22:00,156.893,156.906,156.865,156.906,45000000.0
2009-06-16 06:23:00,156.884,156.914,156.822,156.836,50200000.0
2009-06-16 06:24:00,156.83,156.896,156.83,156.891,16000000.0
2009-06-16 06:25:00,156.904,156.981,156.872,156.928,105800000.0
2009-06-16 06:26:00,156.969,157.021,156.921,156.992,38800000.0
2009-06-16 06:27:00,157.014,157.014,156.965,156.992,40800000.0
2009-06-16 06:28:00,156.989,157.021,156.97,156.998,67200000.0
2009-06-16 06:29:00,157.003,157.006,156.945,156.984,197400000.0
2009-06-16 06:30:00,156.962,156.984,156.891,156.929,108400000.0
2009-06-16 06:31:00,156.91,156.918,156.874,156.874,92600000.0
2009-06-16 06:32:00,156.867,156.871,156.81,156.844,54200000.0
2009-06-16 06:33:00,156.842,156.893,156.795,156.835,26800000.0
2009-06-16 06:34:00,156.844,156.902,156.828,156.892,30600000.0
2009-06-16 06:35:00,156.89,157.033,156.878,157.026,31000000.0
2009-06-16 06:36:00,157.054,157.1,156.993,157.078,56200000.0
2009-06-16 06:37:00,157.068,157.107,157.058,157.074,22400000.0
2009-06-16 06:38:00,157.055,157.071,157.01,157.055,36000000.0
2009-06-16 06:39:00,157.033,157.05,156.939,156.975,45800000.0
2009-06-16 06:40:00,156.969,157.016,156.915,156.989,119600000.0
2009-06-16 06:41:00,156.956,157.044,156.951,157.02,49800000.0
2009-06-16 06:42:00,157.006,157.048,157.003,157.025,32400000.0
2009-06-16 06:43:00,157.053,157.11,157.043,157.073,34400000.0
2009-06-16 06:44:00,157.08,157.093,157.012,157.029,38600000.0
2009-06-16 06:45:00,157.04,157.129,157.031,157.109,69800000.0
2009-06-16 06:46:00,157.113,157.209,157.105,157.184,73800000.0
2009-06-16 06:47:00,157.2,157.244,157.144,157.196,52000000.0
2009-06-16 06:48:00,157.209,157.23,157.188,157.188,43800000.0
2009-06-16 06:49:00,157.208,157.287,157.203,157.287,45800000.0
2009-06-16 06:50:00,157.264,157.3,157.249,157.298,22000000.0
2009-06-16 06:51:00,157.281,157.336,157.263,157.336,34000000.0
2009-06-16 06:52:00,157.322,157.383,157.322,157.355,79400000.0
2009-06-16 06:53:00,157.348,157.348,157.252,157.286,93000000.0
2009-06-16 06:54:00,157.259,157.288,157.213,157.225,54600000.0
2009-06-16 06:55:00,157.235,157.249,157.208,157.238,46400000.0
2009-06-16 06:56:00,157.24,157.249,157.194,157.233,112600000.0
2009-06-16 06:57:00,157.233,157.294,157.191,157.277,100600000.0
2009-06-16 06:58:00,157.284,157.323,157.271,157.302,183200000.0
2009-06-16 06:59:00,157.304,157.304,157.266,157.289,158400000.0
2009-06-16 07:00:00,157.27,157.305,157.205,157.243,156400000.0
2009-06-16 07:01:00,157.227,157.244,157.184,157.198,198400000.0
2009-06-16 07:02:00,157.213,157.233,157.203,157.215,240400000.0
2009-06-16 07:03:00,157.195,157.245,157.18,157.23,225200000.0
2009-06-16 07:04:00,157.215,157.245,157.187,157.237,124000000.0
2009-06-16 07:05:00,157.228,157.23,157.155,157.155,58400000.0
2009-06-16 07:06:00,157.188,157.234,157.172,157.223,89000000.0
2009-06-16 07:07:00,157.217,157.219,157.142,157.183,47200000.0
2009-06-16 07:08:00,157.163,157.218,157.153,157.191,85800000.0
2009-06-16 07:09:00,157.203,157.206,157.155,157.183,21000000.0
2009-06-16 07:10:00,157.186,157.192,157.163,157.181,33000000.0
2009-06-16 07:11:00,157.184,157.196,157.129,157.157,111800000.0
2009-06-16 07:12:00,157.132,157.204,157.109,157.162,118800000.0
2009-06-16 07:13:00,157.159,157.206,157.154,157.206,180800000.0
2009-06-16 07:14:00,157.218,157.24,157.208,157.218,186000000.0
2009-06-16 07:15:00,157.2,157.223,157.175,157.196,55800000.0
2009-06-16 07:16:00,157.194,157.245,157.192,157.215,105600000.0
2009-06-16 07:17:00,157.215,157.227,157.155,157.168,120400000.0
2009-06-16 07:18:00,157.185,157.211,157.121,157.204,86200000.0
2009-06-16 07:19:00,157.195,157.232,157.154,157.214,92000000.0
2009-06-16 07:20:00,157.181,157.218,157.176,157.201,49000000.0
2009-06-16 07:21:00,157.179,157.278,157.179,157.224,71600000.0
2009-06-16 07:22:00,157.25,157.325,157.198,157.214,53200000.0
2009-06-16 07:23:00,157.225,157.308,157.165,157.282,107000000.0
2009-06-16 07:24:00,157.268,157.352,157.208,157.253,72400000.0
2009-06-16 07:25:00,157.193,157.221,157.032,157.074,112400000.0
2009-06-16 07:26:00,157.061,157.212,156.991,157.184,54400000.0
2009-06-16 07:27:00,157.203,157.232,157.048,157.11,133000000.0
2009-06-16 07:28:00,157.12,157.174,157.066,157.174,173600000.0
2009-06-16 07:29:00,157.181,157.263,157.142,157.263,165000000.0
2009-06-16 07:30:00,157.257,157.322,157.201,157.233,78200000.0
2009-06-16 07:31:00,157.235,157.235,157.111,157.123,195800000.0
2009-06-16 07:32:00,157.09,157.112,157.027,157.059,73600000.0
2009-06-16 07:33:00,157.029,157.068,156.981,157.053,123600000.0
2009-06-16 07:34:00,157.058,157.101,156.988,157.051,217400000.0
2009-06-16 07:35:00,157.073,157.126,157.018,157.099,186800000.0
2009-06-16 07:36:00,157.109,157.175,157.058,157.13,139200000.0
2009-06-16 07:37:00,157.142,157.157,157.052,157.092,85400000.0
2009-06-16 07:38:00,157.109,157.118,156.964,156.964,30400000.0
2009-06-16 07:39:00,156.961,157.001,156.907,156.94,102800000.0
2009-06-16 07:40:00,156.99,157.026,156.925,157.017,102600000.0
2009-06-16 07:41:00,157.029,157.078,156.976,157.003,107200000.0
2009-06-16 07:42:00,156.978,157.012,156.874,156.915,126400000.0
2009-06-16 07:43:00,156.866,156.902,156.561,156.561,126000000.0
2009-06-16 07:44:00,156.588,156.684,156.527,156.684,259400000.0
2009-06-16 07:45:00,156.656,156.737,156.656,156.727,135600000.0
2009-06-16 07:46:00,156.743,156.805,156.724,156.768,142000000.0
2009-06-16 07:47:00,156.752,156.801,156.731,156.731,233400000.0
2009-06-16 07:48:00,156.718,156.736,156.662,156.715,167000000.0
2009-06-16 07:49:00,156.729,156.776,156.68,156.755,107400000.0
2009-06-16 07:50:00,156.776,156.79,156.737,156.756,95400000.0
2009-06-16 07:51:00,156.746,156.764,156.634,156.675,120600000.0
2009-06-16 07:52:00,156.673,156.706,156.63,156.685,101200000.0
2009-06-16 07:53:00,156.687,156.716,156.635,156.716,224800000.0
2009-06-16 07:54:00,156.692,156.723,156.522,156.522,93200000.0
2009-06-16 07:55:00,156.538,156.564,156.422,156.473,66600000.0
2009-06-16 07:56:00,156.462,156.509,156.411,156.495,67000000.0
2009-06-16 07:57:00,156.53,156.609,156.48,156.562,144000000.0
2009-06-16 07:58:00,156.59,156.841,156.567,156.827,174400000.0
2009-06-16 07:59:00,156.836,156.934,156.772,156.807,71000000.0
2009-06-16 08:00:00,156.793,156.824,156.739,156.801,86200000.0
2009-06-16 08:01:00,156.779,156.842,156.678,156.686,71799999.0
2009-06-16 08:02:00,156.687,156.715,156.652,156.715,181800000.0
2009-06-16 08:03:00,156.73,156.782,156.686,156.702,178200000.0
2009-06-16 08:04:00,156.679,156.734,156.641,156.705,176400000.0
2009-06-16 08:05:00,156.735,156.848,156.715,156.833,118200000.0
2009-06-16 08:06:00,156.882,156.952,156.815,156.887,65200000.0
2009-06-16 08:07:00,156.889,156.916,156.803,156.857,114400000.0
2009-06-16 08:08:00,156.862,156.917,156.83,156.887,56800000.0
2009-06-16 08:09:00,156.874,156.917,156.808,156.848,66600000.0
2009-06-16 08:10:00,156.836,156.836,156.725,156.744,88200000.0
2009-06-16 08:11:00,156.732,156.744,156.677,156.744,108200000.0
2009-06-16 08:12:00,156.746,156.776,156.702,156.758,84400000.0
2009-06-16 08:13:00,156.771,156.854,156.755,156.828,209000000.0
2009-06-16 08:14:00,156.861,156.901,156.799,156.837,135800000.0
2009-06-16 08:15:00,156.822,156.873,156.804,156.873,93800000.0
2009-06-16 08:16:00,156.863,156.899,156.847,156.864,113600000.0
2009-06-16 08:17:00,156.851,156.858,156.772,156.832,169400000.0
2009-06-16 08:18:00,156.819,156.863,156.782,156.82,61000000.0
2009-06-16 08:19:00,156.823,156.861,156.773,156.861,160000000.0
2009-06-16 08:20:00,156.871,156.874,156.795,156.822,90000000.0
2009-06-16 08:21:00,156.828,156.849,156.785,156.82,145000000.0
2009-06-16 08:22:00,156.833,156.851,156.78,156.804,151200000.0
2009-06-16 08:23:00,156.823,156.892,156.805,156.835,175600000.0
2009-06-16 08:24:00,156.841,156.87,156.804,156.832,195800000.0
2009-06-16 08:25:00,156.832,156.833,156.779,156.805,159200000.0
2009-06-16 08:26:00,156.807,156.869,156.792,156.852,169600000.0
2009-06-16 08:27:00,156.835,156.877,156.799,156.873,191400000.0
2009-06-16 08:28:00,156.889,156.924,156.853,156.887,121800000.0
2009-06-16 08:29:00,156.859,156.894,156.844,156.855,120200000.0
2009-06-16 08:30:00,156.858,156.949,156.828,156.949,86200000.0
2009-06-16 08:31:00,156.96,157.157,156.912,157.157,68000000.0
2009-06-16 08:32:00,157.179,157.215,157.132,157.199,105800000.0
2009-06-16 08:33:00,157.239,157.309,157.181,157.3,87000000.0
2009-06-16 08:34:00,157.314,157.335,157.2,157.247,215200000.0
2009-06-16 08:35:00,157.227,157.255,157.155,157.185,105600000.0
2009-06-16 08:36:00,157.189,157.229,157.124,157.152,92200000.0
2009-06-16 08:37:00,157.118,157.141,157.059,157.095,184600000.0
2009-06-16 08:38:00,157.08,157.097,157.04,157.067,139200000.0
2009-06-16 08:39:00,157.039,157.124,157.039,157.09,151400000.0
2009-06-16 08:40:00,157.105,157.132,157.073,157.112,134400000.0
2009-06-16 08:41:00,157.103,157.156,157.085,157.101,208000000.0
2009-06-16 08:42:00,157.096,157.147,157.093,157.144,79000000.0
2009-06-16 08:43:00,157.144,157.187,157.111,157.18,122800000.0
2009-06-16 08:44:00,157.165,157.19,157.129,157.163,147400000.0
2009-06-16 08:45:00,157.163,157.224,157.155,157.199,139200000.0
2009-06-16 08:46:00,157.235,157.262,157.192,157.24,118400000.0
2009-06-16 08:47:00,157.244,157.427,157.225,157.411,68000000.0
2009-06-16 08:48:00,157.408,157.529,157.406,157.529,145600000.0
2009-06-16 08:49:00,157.531,157.575,157.497,157.523,88200000.0
2009-06-16 08:50:00,157.517,157.581,157.478,157.515,76600000.0
2009-06-16 08:51:00,157.518,157.536,157.473,157.522,65400000.0
2009-06-16 08:52:00,157.515,157.608,157.458,157.538,82200000.0
2009-06-16 08:53:00,157.576,157.668,157.54,157.668,118600000.0
2009-06-16 08:54:00,157.59,157.744,157.59,157.634,184600000.0
2009-06-16 08:55:00,157.68,157.764,157.66,157.695,149000000.0
2009-06-16 08:56:00,157.694,157.71,157.621,157.621,119000000.0
2009-06-16 08:57:00,157.653,157.661,157.557,157.589,219400000.0
2009-06-16 08:58:00,157.591,157.635,157.552,157.579,142400000.0
2009-06-16 08:59:00,157.588,157.591,157.499,157.538,282800000.0
2009-06-16 09:00:00,157.523,157.562,157.43,157.511,127600000.0
2009-06-16 09:01:00,157.52,157.71,157.494,157.706,84800000.0
2009-06-16 09:02:00,157.661,157.724,157.635,157.723,55800000.0
2009-06-16 09:03:00,157.73,157.847,157.683,157.778,108200000.0
2009-06-16 09:04:00,157.805,157.826,157.726,157.753,92800000.0
2009-06-16 09:05:00,157.74,157.769,157.624,157.665,68200000.0
2009-06-16 09:06:00,157.637,157.697,157.609,157.665,103800000.0
2009-06-16 09:07:00,157.652,157.67,157.588,157.61,106600000.0
2009-06-16 09:08:00,157.607,157.691,157.594,157.679,32600000.0
2009-06-16 09:09:00,157.64,157.677,157.595,157.616,107800000.0
2009-06-16 09:10:00,157.599,157.668,157.572,157.637,166200000.0
2009-06-16 09:11:00,157.651,157.678,157.592,157.656,129200000.0
2009-06-16 09:12:00,157.634,157.659,157.596,157.634,93800000.0
2009-06-16 09:13:00,157.603,157.713,157.603,157.706,218000000.0
2009-06-16 09:14:00,157.715,157.732,157.644,157.686,168000000.0
2009-06-16 09:15:00,157.678,157.718,157.665,157.701,132000000.0
2009-06-16 09:16:00,157.702,157.702,157.629,157.647,151199999.0
2009-06-16 09:17:00,157.646,157.696,157.608,157.693,110600000.0
2009-06-16 09:18:00,157.682,157.718,157.619,157.686,59000000.0
2009-06-16 09:19:00,157.655,157.752,157.655,157.737,131200000.0
2009-06-16 09:20:00,157.751,157.813,157.729,157.8,172600000.0
2009-06-16 09:21:00,157.799,157.887,157.75,157.874,106200000.0
2009-06-16 09:22:00,157.839,157.927,157.838,157.867,135800000.0
2009-06-16 09:23:00,157.858,157.912,157.781,157.83,232800000.0
2009-06-16 09:24:00,157.811,157.828,157.739,157.79,278199999.0
2009-06-16 09:25:00,157.785,157.796,157.645,157.703,290200000.0
2009-06-16 09:26:00,157.664,157.704,157.612,157.692,164000000.0
2009-06-16 09:27:00,157.65,157.817,157.637,157.711,156600000.0
2009-06-16 09:28:00,157.712,157.769,157.642,157.755,211800000.0
2009-06-16 09:29:00,157.775,157.797,157.691,157.693,151000000.0
2009-06-16 09:30:00,157.663,157.734,157.646,157.705,166400000.0
2009-06-16 09:31:00,157.735,157.81,157.698,157.767,165600000.0
2009-06-16 09:32:00,157.777,157.825,157.733,157.77,67000000.0
2009-06-16 09:33:00,157.738,157.773,157.684,157.705,146800000.0
2009-06-16 09:34:00,157.719,157.801,157.686,157.732,195200000.0
2009-06-16 09:35:00,157.736,157.803,157.715,157.771,140600000.0
2009-06-16 09:36:00,157.752,157.807,157.693,157.693,134600000.0
2009-06-16 09:37:00,157.659,157.702,157.612,157.647,133400000.0
2009-06-16 09:38:00,157.631,157.673,157.589,157.655,157800000.0
2009-06-16 09:39:00,157.66,157.687,157.606,157.687,63000000.0
2009-06-16 09:40:00,157.697,157.801,157.682,157.786,105200000.0
2009-06-16 09:41:00,157.775,157.792,157.72,157.748,91200000.0
2009-06-16 09:42:00,157.773,157.801,157.725,157.763,135800000.0
2009-06-16 09:43:00,157.769,157.836,157.741,157.813,170000000.0
2009-06-16 09:44:00,157.838,157.908,157.794,157.865,145200000.0
2009-06-16 09:45:00,157.835,157.874,157.801,157.843,241000000.0
2009-06-16 09:46:00,157.85,157.906,157.835,157.881,192200000.0
2009-06-16 09:47:00,157.875,157.928,157.85,157.855,226000000.0
2009-06-16 09:48:00,157.863,157.938,157.847,157.88,283600000.0
2009-06-16 09:49:00,157.876,157.882,157.802,157.841,187200000.0
2009-06-16 09:50:00,157.804,157.846,157.761,157.782,286800000.0
2009-06-16 09:51:00,157.76,157.824,157.76,157.8,172800000.0
2009-06-16 09:52:00,157.803,157.817,157.761,157.794,227800000.0
2009-06-16 09:53:00,157.822,157.825,157.774,157.824,283199999.0
2009-06-16 09:54:00,157.792,157.835,157.756,157.835,235000000.0
2009-06-16 09:55:00,157.835,157.865,157.782,157.856,217400000.0
2009-06-16 09:56:00,157.826,157.864,157.789,157.815,141800000.0
2009-06-16 09:57:00,157.808,157.849,157.797,157.831,145800000.0
2009-06-16 09:58:00,157.815,157.841,157.755,157.798,220200000.0
2009-06-16 09:59:00,157.775,157.833,157.756,157.756,256200000.0
2009-06-16 10:00:00,157.805,157.854,157.777,157.835,283000000.0
2009-06-16 10:01:00,157.835,157.855,157.765,157.802,302600000.0
2009-06-16 10:02:00,157.748,157.779,157.72,157.756,287600000.0
2009-06-16 10:03:00,157.729,157.761,157.659,157.683,366200000.0
2009-06-16 10:04:00,157.678,157.691,157.632,157.662,157800000.0
2009-06-16 10:05:00,157.665,157.705,157.633,157.657,160400000.0
2009-06-16 10:06:00,157.65,157.681,157.61,157.647,356200000.0
2009-06-16 10:07:00,157.645,157.676,157.608,157.666,306399999.0
2009-06-16 10:08:00,157.668,157.683,157.583,157.623,244400000.0
2009-06-16 10:09:00,157.597,157.625,157.566,157.581,293600000.0
2009-06-16 10:10:00,157.54,157.591,157.517,157.533,307000000.0
2009-06-16 10:11:00,157.536,157.539,157.479,157.501,175000000.0
2009-06-16 10:12:00,157.494,157.52,157.454,157.482,228000000.0
2009-06-16 10:13:00,157.5,157.555,157.466,157.555,227800000.0
2009-06-16 10:14:00,157.534,157.572,157.503,157.532,180400000.0
2009-06-16 10:15:00,157.525,157.602,157.525,157.535,130600000.0
2009-06-16 10:16:00,157.565,157.612,157.516,157.579,100600000.0
2009-06-16 10:17:00,157.565,157.59,157.491,157.55,133400000.0
2009-06-16 10:18:00,157.536,157.586,157.515,157.525,147200000.0
2009-06-16 10:19:00,157.526,157.622,157.513,157.574,186400000.0
2009-06-16 10:20:00,157.541,157.583,157.511,157.534,251000000.0
2009-06-16 10:21:00,157.554,157.578,157.532,157.544,289400000.0
2009-06-16 10:22:00,157.532,157.582,157.505,157.558,286600000.0
2009-06-16 10:23:00,157.537,157.572,157.489,157.49,286200000.0
2009-06-16 10:24:00,157.529,157.542,157.47,157.489,220600000.0
2009-06-16 10:25:00,157.53,157.578,157.513,157.566,272200000.0
2009-06-16 10:26:00,157.579,157.639,157.542,157.632,294800000.0
2009-06-16 10:27:00,157.63,157.652,157.53,157.579,275800000.0
2009-06-16 10:28:00,157.544,157.577,157.504,157.539,184800000.0
2009-06-16 10:29:00,157.515,157.641,157.497,157.592,226600000.0
2009-06-16 10:30:00,157.593,157.882,157.563,157.851,356000000.0
2009-06-16 10:31:00,157.879,158.167,157.852,158.167,314000000.0
2009-06-16 10:32:00,158.17,158.221,158.108,158.178,265400000.0
2009-06-16 10:33:00,158.181,158.415,158.146,158.391,319400000.0
2009-06-16 10:34:00,158.414,158.414,158.267,158.338,284800000.0
2009-06-16 10:35:00,158.335,158.343,158.221,158.243,244200000.0
2009-06-16 10:36:00,158.277,158.333,158.248,158.315,344200000.0
2009-06-16 10:37:00,158.339,158.339,158.257,158.268,390000000.0
2009-06-16 10:38:00,158.252,158.278,158.187,158.191,172400000.0
2009-06-16 10:39:00,158.181,158.218,158.159,158.19,201200000.0
2009-06-16 10:40:00,158.212,158.346,158.189,158.302,240000000.0
2009-06-16 10:41:00,158.293,158.357,158.277,158.333,284200000.0
2009-06-16 10:42:00,158.322,158.461,158.319,158.433,247400000.0
2009-06-16 10:43:00,158.438,158.512,158.408,158.446,114800000.0
2009-06-16 10:44:00,158.464,158.489,158.39,158.42,245600000.0
2009-06-16 10:45:00,158.4,158.456,158.365,158.408,248800000.0
2009-06-16 10:46:00,158.398,158.445,158.367,158.41,265800000.0
2009-06-16 10:47:00,158.428,158.457,158.395,158.436,238600000.0
2009-06-16 10:48:00,158.413,158.445,158.384,158.402,246000000.0
2009-06-16 10:49:00,158.36,158.419,158.339,158.339,223400000.0
2009-06-16 10:50:00,158.319,158.361,158.253,158.276,210400000.0
2009-06-16 10:51:00,158.269,158.288,158.23,158.261,292000000.0
2009-06-16 10:52:00,158.277,158.364,158.238,158.348,243600000.0
2009-06-16 10:53:00,158.36,158.387,158.298,158.327,114400000.0
2009-06-16 10:54:00,158.31,158.356,158.26,158.314,282000000.0
2009-06-16 10:55:00,158.33,158.33,158.216,158.293,263000000.0
2009-06-16 10:56:00,158.277,158.367,158.273,158.306,271400000.0
2009-06-16 10:57:00,158.298,158.495,158.298,158.469,234400000.0
2009-06-16 10:58:00,158.45,158.492,158.397,158.472,322200000.0
2009-06-16 10:59:00,158.477,158.53,158.445,158.519,355400000.0
2009-06-16 11:00:00,158.562,158.94,158.511,158.851,332000000.0
2009-06-16 11:01:00,158.866,158.912,158.802,158.813,289600000.0
2009-06-16 11:02:00,158.793,159.05,158.766,158.931,319800000.0
2009-06-16 11:03:00,158.941,159.013,158.861,158.911,179200000.0
2009-06-16 11:04:00,158.917,159.022,158.876,158.999,289800000.0
2009-06-16 11:05:00,159.03,159.143,158.964,159.143,235000000.0
2009-06-16 11:06:00,159.157,159.46,159.046,159.443,158800000.0
2009-06-16 11:07:00,159.436,159.479,159.306,159.329,287000000.0
2009-06-16 11:08:00,159.308,159.322,159.11,159.17,247600000.0
2009-06-16 11:09:00,159.149,159.215,159.117,159.132,176800000.0
2009-06-16 11:10:00,159.128,159.198,159.109,159.165,185200000.0
2009-06-16 11:11:00,159.157,159.187,159.085,159.149,266800000.0
2009-06-16 11:12:00,159.18,159.224,159.154,159.19,240000000.0
2009-06-16 11:13:00,159.19,159.337,159.172,159.302,171800000.0
2009-06-16 11:14:00,159.313,159.329,159.133,159.157,258000000.0
2009-06-16 11:15:00,159.114,159.178,159.096,159.165,289600000.0
2009-06-16 11:16:00,159.169,159.196,159.081,159.11,219400000.0
2009-06-16 11:17:00,159.1,159.17,159.082,159.097,262600000.0
2009-06-16 11:18:00,159.071,159.184,159.071,159.165,224800000.0
2009-06-16 11:19:00,159.178,159.251,159.129,159.148,241400000.0
2009-06-16 11:20:00,159.126,159.157,159.03,159.095,194400000.0
2009-06-16 11:21:00,159.072,159.102,159.035,159.053,196000000.0
2009-06-16 11:22:00,159.05,159.07,158.957,158.978,283000000.0
2009-06-16 11:23:00,158.973,159.065,158.973,159.033,178200000.0
2009-06-16 11:24:00,159.009,159.035,158.928,158.97,240400000.0
2009-06-16 11:25:00,158.976,159.113,158.968,159.075,166800000.0
2009-06-16 11:26:00,159.061,159.075,158.967,159.021,191200000.0
2009-06-16 11:27:00,159.02,159.035,158.962,159.001,246000000.0
2009-06-16 11:28:00,159.017,159.041,158.968,158.968,307000000.0
2009-06-16 11:29:00,159.004,159.034,158.957,158.998,242200000.0
2009-06-16 11:30:00,158.997,159.053,158.975,159.035,80200000.0
2009-06-16 11:31:00,159.029,159.044,158.932,158.988,134600000.0
2009-06-16 11:32:00,158.957,159.029,158.876,158.876,159400000.0
2009-06-16 11:33:00,158.881,158.951,158.876,158.918,257200000.0
2009-06-16 11:34:00,158.93,159.02,158.923,158.993,208800000.0
2009-06-16 11:35:00,159.024,159.092,158.988,159.069,143400000.0
2009-06-16 11:36:00,159.069,159.171,159.068,159.152,321400000.0
2009-06-16 11:37:00,159.183,159.239,159.114,159.231,300600000.0
2009-06-16 11:38:00,159.236,159.289,159.208,159.267,289600000.0
2009-06-16 11:39:00,159.265,159.273,159.143,159.171,245800000.0
2009-06-16 11:40:00,159.159,159.184,159.123,159.176,231800000.0
2009-06-16 11:41:00,159.161,159.246,159.135,159.212,231400000.0
2009-06-16 11:42:00,159.233,159.326,159.219,159.292,273600000.0
2009-06-16 11:43:00,159.318,159.318,159.211,159.219,268400000.0
2009-06-16 11:44:00,159.206,159.206,159.141,159.185,301600000.0
2009-06-16 11:45:00,159.173,159.242,159.149,159.238,264800000.0
2009-06-16 11:46:00,159.257,159.289,159.193,159.265,353000000.0
2009-06-16 11:47:00,159.289,159.291,159.205,159.253,325400000.0
2009-06-16 11:48:00,159.223,159.318,159.223,159.292,230400000.0
2009-06-16 11:49:00,159.295,159.331,159.275,159.299,259400000.0
2009-06-16 11:50:00,159.288,159.298,159.216,159.257,299400000.0
2009-06-16 11:51:00,159.242,159.305,159.233,159.298,337000000.0
2009-06-16 11:52:00,159.296,159.296,159.186,159.195,228400000.0
2009-06-16 11:53:00,159.188,159.227,159.148,159.188,292400000.0
2009-06-16 11:54:00,159.162,159.206,159.158,159.183,227000000.0
2009-06-16 11:55:00,159.189,159.197,159.166,159.166,23600000.0
2009-06-16 11:56:00,159.155,159.186,159.141,159.16,16000000.0
2009-06-16 11:57:00,159.182,159.185,159.131,159.16,22600000.0
2009-06-16 11:58:00,159.165,159.165,159.117,159.132,11800000.0
2009-06-16 11:59:00,159.14,159.148,159.079,159.093,33800000.0
2009-06-16 12:00:00,159.095,159.101,159.026,159.053,25000000.0
2009-06-16 12:01:00,159.045,159.128,159.045,159.128,11600000.0
2009-06-16 12:02:00,159.17,159.214,159.148,159.203,22600000.0
2009-06-16 12:03:00,159.236,159.251,159.196,159.223,21200000.0
2009-06-16 12:04:00,159.232,159.266,159.22,159.24,21000000.0
2009-06-16 12:05:00,159.235,159.235,159.146,159.167,29400000.0
2009-06-16 12:06:00,159.143,159.177,159.131,159.145,23200000.0
2009-06-16 12:07:00,159.146,159.163,159.105,159.13,16400000.0
2009-06-16 12:08:00,159.119,159.145,159.107,159.145,25400000.0
2009-06-16 12:09:00,159.133,159.147,159.08,159.108,41600000.0
2009-06-16 12:10:00,159.11,159.114,159.072,159.095,24800000.0
2009-06-16 12:11:00,159.05,159.062,158.993,159.022,22800000.0
2009-06-16 12:12:00,158.985,158.998,158.95,158.962,19000000.0
2009-06-16 12:13:00,158.959,158.998,158.951,158.969,18400000.0
2009-06-16 12:14:00,158.989,158.996,158.955,158.966,22200000.0
2009-06-16 12:15:00,158.972,158.991,158.956,158.97,26800000.0
2009-06-16 12:16:00,158.965,158.969,158.872,158.89,28800000.0
2009-06-16 12:17:00,158.923,158.927,158.812,158.812,20200000.0
2009-06-16 12:18:00,158.844,158.86,158.828,158.85,35800000.0
2009-06-16 12:19:00,158.845,158.887,158.831,158.86,20600000.0
2009-06-16 12:20:00,158.856,158.862,158.804,158.833,31800000.0
2009-06-16 12:21:00,158.833,158.891,158.813,158.887,21600000.0
2009-06-16 12:22:00,158.919,158.922,158.857,158.865,18600000.0
2009-06-16 12:23:00,158.894,158.904,158.84,158.89,22000000.0
2009-06-16 12:24:00,158.867,158.886,158.849,158.884,28800000.0
2009-06-16 12:25:00,158.868,158.978,158.868,158.971,19400000.0
2009-06-16 12:26:00,158.952,158.997,158.938,158.997,30200000.0
2009-06-16 12:27:00,158.989,158.998,158.961,158.981,20800000.0
2009-06-16 12:28:00,158.993,159.01,158.979,158.987,28200000.0
2009-06-16 12:29:00,158.99,159.026,158.985,158.992,20800000.0
2009-06-16 12:30:00,158.968,159.001,158.958,158.997,19800000.0
2009-06-16 12:31:00,158.977,159.005,158.929,158.993,24800000.0
2009-06-16 12:32:00,158.989,159.082,158.981,159.042,18600000.0
2009-06-16 12:33:00,159.062,159.106,159.029,159.106,42400000.0
2009-06-16 12:34:00,159.118,159.15,159.107,159.15,18200000.0
2009-06-16 12:35:00,159.17,159.17,159.077,159.077,26200000.0
2009-06-16 12:36:00,159.076,159.113,159.063,159.08,24000000.0
2009-06-16 12:37:00,159.092,159.103,159.076,159.09,19400000.0
2009-06-16 12:38:00,159.107,159.107,159.022,159.041,33200000.0
2009-06-16 12:39:00,159.002,159.03,158.968,159.008,24600000.0
2009-06-16 12:40:00,158.97,159.029,158.97,159.025,26400000.0
2009-06-16 12:41:00,159.045,159.07,159.024,159.055,25200000.0
2009-06-16 12:42:00,159.065,159.1,159.037,159.048,20400000.0
2009-06-16 12:43:00,159.065,159.084,159.036,159.059,22800000.0
2009-06-16 12:44:00,159.036,159.072,159.03,159.058,10200000.0
2009-06-16 12:45:00,159.023,159.07,159.014,159.036,22800000.0
2009-06-16 12:46:00,159.062,159.073,159.037,159.041,9400000.0
2009-06-16 12:47:00,159.036,159.058,159.016,159.027,16000000.0
2009-06-16 12:48:00,159.021,159.05,159.01,159.021,22600000.0
2009-06-16 12:49:00,159.039,159.062,159.029,159.044,21000000.0
2009-06-16 12:50:00,159.049,159.056,159.015,159.025,32000000.0
2009-06-16 12:51:00,159.035,159.054,159.004,159.041,35800000.0
2009-06-16 12:52:00,159.018,159.04,159.003,159.016,27600000.0
2009-06-16 12:53:00,159.024,159.024,158.946,158.946,12600000.0
2009-06-16 12:54:00,158.937,158.956,158.849,158.86,19400000.0
2009-06-16 12:55:00,158.847,158.884,158.839,158.872,34000000.0
2009-06-16 12:56:00,158.859,158.886,158.841,158.867,30800000.0
2009-06-16 12:57:00,158.843,158.89,158.84,158.882,36000000.0
2009-06-16 12:58:00,158.885,158.912,158.87,158.886,27200000.0
2009-06-16 12:59:00,158.858,158.873,158.817,158.825,19800000.0
2009-06-16 13:00:00,158.771,158.863,158.763,158.859,28000000.0
2009-06-16 13:01:00,158.875,158.885,158.792,158.816,27200000.0
2009-06-16 13:02:00,158.827,158.845,158.791,158.828,34400000.0
2009-06-16 13:03:00,158.804,158.872,158.804,158.827,17600000.0
2009-06-16 13:04:00,158.867,158.884,158.836,158.87,22400000.0
2009-06-16 13:05:00,158.842,158.88,158.838,158.854,24800000.0
2009-06-16 13:06:00,158.871,158.952,158.871,158.911,25400000.0
2009-06-16 13:07:00,158.974,158.991,158.925,158.944,28600000.0
2009-06-16 13:08:00,159.017,159.042,158.983,159.031,25600000.0
2009-06-16 13:09:00,159.055,159.13,159.035,159.098,24600000.0
2009-06-16 13:10:00,159.113,159.142,159.099,159.137,22400000.0
2009-06-16 13:11:00,159.129,159.161,159.113,159.161,20000000.0
2009-06-16 13:12:00,159.158,159.295,159.158,159.295,28400000.0
2009-06-16 13:13:00,159.31,159.316,159.218,159.218,24400000.0
2009-06-16 13:14:00,159.27,159.27,159.218,159.233,14800000.0
2009-06-16 13:15:00,159.223,159.257,159.202,159.234,20000000.0
2009-06-16 13:16:00,159.259,159.285,159.22,159.249,23800000.0
2009-06-16 13:17:00,159.256,159.258,159.196,159.21,26800000.0
2009-06-16 13:18:00,159.2,159.213,159.151,159.181,25200000.0
2009-06-16 13:19:00,159.215,159.294,159.196,159.294,39600000.0
2009-06-16 13:20:00,159.298,159.409,159.295,159.387,11600000.0
2009-06-16 13:21:00,159.327,159.381,159.301,159.357,32400000.0
2009-06-16 13:22:00,159.358,159.377,159.317,159.341,12400000.0
2009-06-16 13:23:00,159.352,159.352,159.254,159.282,27000000.0
2009-06-16 13:24:00,159.258,159.293,159.219,159.293,21600000.0
2009-06-16 13:25:00,159.275,159.33,159.236,159.328,19600000.0
2009-06-16 13:26:00,159.343,159.399,159.343,159.399,19400000.0
2009-06-16 13:27:00,159.433,159.433,159.331,159.355,27800000.0
2009-06-16 13:28:00,159.387,159.41,159.334,159.334,14800000.0
2009-06-16 13:29:00,159.372,159.441,159.333,159.441,19400000.0
2009-06-16 13:30:00,159.433,159.475,159.428,159.473,32600000.0
2009-06-16 13:31:00,159.486,159.501,159.457,159.47,22400000.0
2009-06-16 13:32:00,159.469,159.481,159.429,159.429,22200000.0
2009-06-16 13:33:00,159.412,159.439,159.41,159.41,20200000.0
2009-06-16 13:34:00,159.422,159.45,159.407,159.414,27600000.0
2009-06-16 13:35:00,159.418,159.489,159.412,159.489,19200000.0
2009-06-16 13:36:00,159.503,159.512,159.451,159.501,22000000.0
2009-06-16 13:37:00,159.498,159.535,159.471,159.527,29200000.0
2009-06-16 13:38:00,159.554,159.566,159.502,159.556,30000000.0
2009-06-16 13:39:00,159.518,159.602,159.518,159.59,24000000.0
2009-06-16 13:40:00,159.575,159.609,159.56,159.604,29200000.0
2009-06-16 13:41:00,159.61,159.667,159.598,159.653,41000000.0
2009-06-16 13:42:00,159.625,159.678,159.609,159.665,18800000.0
2009-06-16 13:43:00,159.702,159.74,159.664,159.677,38000000.0
2009-06-16 13:44:00,159.689,159.694,159.613,159.615,28000000.0
2009-06-16 13:45:00,159.598,159.676,159.59,159.666,25600000.0
2009-06-16 13:46:00,159.646,159.726,159.63,159.687,27200000.0
2009-06-16 13:47:00,159.645,159.712,159.636,159.692,17800000.0
2009-06-16 13:48:00,159.702,159.741,159.693,159.716,17200000.0
2009-06-16 13:49:00,159.707,159.709,159.673,159.708,23800000.0
2009-06-16 13:50:00,159.737,159.766,159.7,159.766,22200000.0
2009-06-16 13:51:00,159.795,159.818,159.73,159.73,36400000.0
2009-06-16 13:52:00,159.741,159.764,159.72,159.761,22400000.0
2009-06-16 13:53:00,159.751,159.765,159.719,159.74,24800000.0
2009-06-16 13:54:00,159.759,159.789,159.737,159.74,31800000.0
2009-06-16 13:55:00,159.73,159.767,159.701,159.746,24600000.0
2009-06-16 13:56:00,159.736,159.88,159.734,159.816,29200000.0
2009-06-16 13:57:00,159.858,159.921,159.826,159.884,17400000.0
2009-06-16 13:58:00,159.867,159.876,159.822,159.823,20200000.0
2009-06-16 13:59:00,159.82,159.86,159.801,159.82,17600000.0
2009-06-16 14:00:00,159.872,159.914,159.839,159.885,18400000.0
2009-06-16 14:01:00,159.896,159.95,159.89,159.904,22800000.0
2009-06-16 14:02:00,159.858,159.904,159.854,159.879,28600000.0
2009-06-16 14:03:00,159.87,159.919,159.87,159.908,16600000.0
2009-06-16 14:04:00,159.892,159.922,159.846,159.846,30200000.0
2009-06-16 14:05:00,159.787,159.802,159.758,159.766,16200000.0
2009-06-16 14:06:00,159.724,159.742,159.676,159.711,33800000.0
2009-06-16 14:07:00,159.727,159.748,159.693,159.703,22400000.0
2009-06-16 14:08:00,159.688,159.703,159.657,159.682,25600000.0
2009-06-16 14:09:00,159.663,159.704,159.654,159.701,34600000.0
2009-06-16 14:10:00,159.747,159.785,159.698,159.775,23800000.0
2009-06-16 14:11:00,159.787,159.816,159.72,159.751,27200000.0
2009-06-16 14:12:00,159.732,159.756,159.712,159.737,21200000.0
2009-06-16 14:13:00,159.71,159.717,159.666,159.709,38200000.0
2009-06-16 14:14:00,159.686,159.718,159.674,159.675,25000000.0
2009-06-16 14:15:00,159.7,159.733,159.668,159.709,19600000.0
2009-06-16 14:16:00,159.765,159.792,159.755,159.792,16000000.0
2009-06-16 14:17:00,159.802,159.832,159.782,159.802,18600000.0
2009-06-16 14:18:00,159.777,159.801,159.761,159.783,22400000.0
2009-06-16 14:19:00,159.795,159.843,159.777,159.843,15200000.0
2009-06-16 14:20:00,159.866,159.888,159.841,159.881,28800000.0
2009-06-16 14:21:00,159.847,159.901,159.846,159.893,18800000.0
2009-06-16 14:22:00,159.862,159.892,159.851,159.892,25400000.0
2009-06-16 14:23:00,159.9,159.929,159.875,159.908,15400000.0
2009-06-16 14:24:00,159.893,159.906,159.844,159.844,25800000.0
2009-06-16 14:25:00,159.887,159.919,159.857,159.857,22000000.0
2009-06-16 14:26:00,159.877,159.891,159.794,159.794,7200000.0
2009-06-16 14:27:00,159.799,159.802,159.712,159.742,23200000.0
2009-06-16 14:28:00,159.737,159.782,159.734,159.748,39000000.0
2009-06-16 14:29:00,159.777,159.8,159.741,159.793,29600000.0
2009-06-16 14:30:00,159.796,160.229,159.789,160.229,14000000.0
2009-06-16 14:31:00,160.272,160.307,160.192,160.192,27800000.0
2009-06-16 14:32:00,160.163,160.245,160.15,160.245,16000000.0
2009-06-16 14:33:00,160.235,160.266,160.212,160.222,19200000.0
2009-06-16 14:34:00,160.195,160.212,160.153,160.196,18000000.0
2009-06-16 14:35:00,160.198,160.246,160.159,160.246,28400000.0
2009-06-16 14:36:00,160.221,160.259,160.188,160.245,20000000.0
2009-06-16 14:37:00,160.237,160.294,160.191,160.206,18400000.0
2009-06-16 14:38:00,160.144,160.144,160.048,160.057,21000000.0
2009-06-16 14:39:00,159.979,159.992,159.932,159.932,24200000.0
2009-06-16 14:40:00,159.964,159.977,159.844,159.844,16400000.0
2009-06-16 14:41:00,159.86,159.862,159.748,159.762,31000000.0
2009-06-16 14:42:00,159.76,159.84,159.76,159.814,31800000.0
2009-06-16 14:43:00,159.798,159.81,159.669,159.685,20200000.0
2009-06-16 14:44:00,159.755,159.802,159.723,159.778,19200000.0
2009-06-16 14:45:00,159.773,159.841,159.752,159.799,24200000.0
2009-06-16 14:46:00,159.748,159.748,159.675,159.715,29400000.0
2009-06-16 14:47:00,159.704,159.711,159.637,159.656,12200000.0
2009-06-16 14:48:00,159.687,159.795,159.687,159.795,22000000.0
2009-06-16 14:49:00,159.81,159.81,159.736,159.763,18800000.0
2009-06-16 14:50:00,159.745,159.772,159.721,159.738,20200000.0
2009-06-16 14:51:00,159.721,159.781,159.716,159.766,34600000.0
2009-06-16 14:52:00,159.774,159.831,159.763,159.805,30600000.0
2009-06-16 14:53:00,159.794,159.798,159.749,159.769,29400000.0
2009-06-16 14:54:00,159.769,159.838,159.769,159.797,60199999.0
2009-06-16 14:55:00,159.804,159.815,159.76,159.774,11800000.0
2009-06-16 14:56:00,159.797,159.824,159.762,159.809,19800000.0
2009-06-16 14:57:00,159.784,159.811,159.755,159.778,7800000.0
2009-06-16 14:58:00,159.762,159.772,159.728,159.77,18000000.0
2009-06-16 14:59:00,159.789,159.835,159.766,159.788,23200000.0
2009-06-16 15:00:00,159.794,159.834,159.787,159.821,39000000.0
2009-06-16 15:01:00,159.832,159.875,159.781,159.781,26400000.0
2009-06-16 15:02:00,159.802,159.816,159.744,159.78,23000000.0
2009-06-16 15:03:00,159.761,159.79,159.754,159.768,38400000.0
2009-06-16 15:04:00,159.779,159.841,159.779,159.828,45000000.0
2009-06-16 15:05:00,159.878,159.882,159.813,159.844,25400000.0
2009-06-16 15:06:00,159.865,159.883,159.861,159.874,28400000.0
2009-06-16 15:07:00,159.893,159.957,159.89,159.932,23200000.0
2009-06-16 15:08:00,159.915,159.938,159.885,159.938,22000000.0
2009-06-16 15:09:00,159.947,159.955,159.864,159.883,20000000.0
2009-06-16 15:10:00,159.872,159.905,159.862,159.882,19000000.0
2009-06-16 15:11:00,159.873,159.933,159.865,159.933,30800000.0
2009-06-16 15:12:00,159.92,159.988,159.904,159.987,13200000.0
2009-06-16 15:13:00,159.988,160.008,159.93,159.949,13600000.0
2009-06-16 15:14:00,159.973,160.001,159.953,159.977,14000000.0
2009-06-16 15:15:00,159.985,159.985,159.88,159.905,12200000.0
2009-06-16 15:16:00,159.9,159.922,159.857,159.857,22800000.0
2009-06-16 15:17:00,159.799,159.81,159.706,159.706,19800000.0
2009-06-16 15:18:00,159.697,159.697,159.559,159.628,32400000.0
2009-06-16 15:19:00,159.584,159.614,159.564,159.587,29400000.0
2009-06-16 15:20:00,159.574,159.574,159.397,159.397,12800000.0
2009-06-16 15:21:00,159.375,159.452,159.351,159.438,36200000.0
2009-06-16 15:22:00,159.434,159.434,159.322,159.333,21800000.0
2009-06-16 15:23:00,159.308,159.346,159.23,159.23,32200000.0
2009-06-16 15:24:00,159.235,159.24,159.147,159.15,13600000.0
2009-06-16 15:25:00,159.182,159.216,159.154,159.197,39200000.0
2009-06-16 15:26:00,159.194,159.21,159.138,159.138,31000000.0
2009-06-16 15:27:00,159.161,159.177,159.132,159.141,14600000.0
2009-06-16 15:28:00,159.117,159.223,159.108,159.223,23200000.0
2009-06-16 15:29:00,159.184,159.244,159.184,159.232,9800000.0
2009-06-16 15:30:00,159.218,159.254,159.198,159.217,15800000.0
2009-06-16 15:31:00,159.203,159.225,159.149,159.157,19200000.0
2009-06-16 15:32:00,159.114,159.161,159.085,159.085,34600000.0
2009-06-16 15:33:00,159.06,159.083,159.021,159.029,27600000.0
2009-06-16 15:34:00,158.994,159.041,158.985,159.02,13000000.0
2009-06-16 15:35:00,158.995,159.056,158.967,159.035,28600000.0
2009-06-16 15:36:00,158.968,158.99,158.862,158.862,24000000.0
2009-06-16 15:37:00,158.853,158.88,158.77,158.77,23200000.0
2009-06-16 15:38:00,158.789,158.789,158.668,158.67,16400000.0
2009-06-16 15:39:00,158.655,158.707,158.637,158.637,18600000.0
2009-06-16 15:40:00,158.615,158.707,158.604,158.7,15400000.0
2009-06-16 15:41:00,158.671,158.724,158.663,158.709,8600000.0
2009-06-16 15:42:00,158.641,158.652,158.588,158.613,19200000.0
2009-06-16 15:43:00,158.66,158.686,158.627,158.663,24600000.0
2009-06-16 15:44:00,158.658,158.706,158.606,158.695,23000000.0
2009-06-16 15:45:00,158.666,158.728,158.658,158.719,20600000.0
2009-06-16 15:46:00,158.711,158.723,158.66,158.681,9200000.0
2009-06-16 15:47:00,158.67,158.67,158.627,158.646,12800000.0
2009-06-16 15:48:00,158.638,158.721,158.633,158.704,20000000.0
2009-06-16 15:49:00,158.684,158.761,158.677,158.749,27600000.0
2009-06-16 15:50:00,158.737,158.749,158.664,158.664,34000000.0
2009-06-16 15:51:00,158.642,158.691,158.625,158.629,41600000.0
2009-06-16 15:52:00,158.64,158.754,158.632,158.754,30200000.0
2009-06-16 15:53:00,158.738,158.772,158.728,158.736,23200000.0
2009-06-16 15:54:00,158.745,158.746,158.678,158.704,20800000.0
2009-06-16 15:55:00,158.684,158.695,158.609,158.629,13000000.0
2009-06-16 15:56:00,158.658,158.677,158.629,158.665,39399999.0
2009-06-16 15:57:00,158.6,158.663,158.581,158.636,19000000.0
2009-06-16 15:58:00,158.632,158.645,158.569,158.606,22200000.0
2009-06-16 15:59:00,158.576,158.683,158.572,158.644,24600000.0
2009-06-16 16:00:00,158.608,158.662,158.583,158.648,32800000.0
2009-06-16 16:01:00,158.635,158.68,158.61,158.666,15200000.0
2009-06-16 16:02:00,158.644,158.658,158.62,158.63,13800000.0
2009-06-16 16:03:00,158.625,158.735,158.611,158.735,21800000.0
2009-06-16 16:04:00,158.766,158.811,158.749,158.793,15200000.0
2009-06-16 16:05:00,158.781,158.853,158.777,158.833,29800000.0
2009-06-16 16:06:00,158.78,158.85,158.775,158.811,27200000.0
2009-06-16 16:07:00,158.838,158.859,158.8,158.836,30400000.0
2009-06-16 16:08:00,158.832,158.837,158.76,158.811,17800000.0
2009-06-16 16:09:00,158.796,158.833,158.793,158.807,20600000.0
2009-06-16 16:10:00,158.818,158.845,158.773,158.845,20800000.0
2009-06-16 16:11:00,158.889,158.892,158.788,158.811,29600000.0
2009-06-16 16:12:00,158.781,158.834,158.766,158.785,35400000.0
2009-06-16 16:13:00,158.753,158.784,158.728,158.742,33400000.0
2009-06-16 16:14:00,158.768,158.801,158.718,158.801,22800000.0
2009-06-16 16:15:00,158.777,158.884,158.763,158.842,20400000.0
2009-06-16 16:16:00,158.842,158.846,158.734,158.751,18200000.0
2009-06-16 16:17:00,158.769,158.788,158.728,158.767,29200000.0
2009-06-16 16:18:00,158.765,158.771,158.677,158.684,19800000.0
2009-06-16 16:19:00,158.689,158.701,158.62,158.654,30000000.0
2009-06-16 16:20:00,158.667,158.669,158.589,158.6,27200000.0
2009-06-16 16:21:00,158.603,158.666,158.581,158.666,24400000.0
2009-06-16 16:22:00,158.663,158.703,158.63,158.667,30800000.0
2009-06-16 16:23:00,158.659,158.696,158.642,158.643,27000000.0
2009-06-16 16:24:00,158.663,158.755,158.663,158.73,19600000.0
2009-06-16 16:25:00,158.713,158.776,158.651,158.651,19200000.0
2009-06-16 16:26:00,158.635,158.637,158.599,158.599,23000000.0
2009-06-16 16:27:00,158.607,158.629,158.573,158.616,27800000.0
2009-06-16 16:28:00,158.647,158.647,158.522,158.522,19600000.0
2009-06-16 16:29:00,158.544,158.554,158.506,158.538,19200000.0
2009-06-16 16:30:00,158.498,158.556,158.456,158.555,23400000.0
2009-06-16 16:31:00,158.578,158.605,158.538,158.553,13400000.0
2009-06-16 16:32:00,158.568,158.591,158.518,158.591,34800000.0
2009-06-16 16:33:00,158.598,158.598,158.524,158.55,19400000.0
2009-06-16 16:34:00,158.543,158.568,158.512,158.554,16600000.0
2009-06-16 16:35:00,158.5,158.515,158.46,158.46,23200000.0
2009-06-16 16:36:00,158.41,158.453,158.41,158.412,21000000.0
2009-06-16 16:37:00,158.407,158.553,158.406,158.553,16800000.0
2009-06-16 16:38:00,158.533,158.637,158.52,158.604,29400000.0
2009-06-16 16:39:00,158.617,158.659,158.576,158.659,19600000.0
2009-06-16 16:40:00,158.701,158.718,158.639,158.692,20000000.0
2009-06-16 16:41:00,158.761,158.774,158.711,158.774,22400000.0
2009-06-16 16:42:00,158.8,158.876,158.786,158.786,23800000.0
2009-06-16 16:43:00,158.733,158.81,158.698,158.786,21800000.0
2009-06-16 16:44:00,158.779,158.798,158.767,158.789,24200000.0
2009-06-16 16:45:00,158.787,158.825,158.774,158.798,31000000.0
2009-06-16 16:46:00,158.763,158.88,158.763,158.829,31000000.0
2009-06-16 16:47:00,158.818,158.894,158.798,158.894,17200000.0
2009-06-16 16:48:00,158.832,158.891,158.807,158.883,29400000.0
2009-06-16 16:49:00,158.884,158.886,158.825,158.827,18800000.0
2009-06-16 16:50:00,158.791,158.882,158.791,158.871,35200000.0
2009-06-16 16:51:00,158.895,158.928,158.865,158.914,14800000.0
2009-06-16 16:52:00,158.914,158.967,158.907,158.912,20200000.0
2009-06-16 16:53:00,158.912,158.947,158.912,158.944,36600000.0
2009-06-16 16:54:00,158.928,158.983,158.921,158.967,7800000.0
2009-06-16 16:55:00,158.921,158.926,158.902,158.902,12800000.0
2009-06-16 16:56:00,158.891,158.935,158.87,158.935,22200000.0
2009-06-16 16:57:00,158.901,158.908,158.867,158.872,16200000.0
2009-06-16 16:58:00,158.883,158.94,158.856,158.92,25400000.0
2009-06-16 16:59:00,158.906,158.93,158.86,158.86,19000000.0
2009-06-16 17:00:00,158.863,158.902,158.849,158.856,26600000.0
2009-06-16 17:01:00,158.881,158.95,158.872,158.95,24600000.0
2009-06-16 17:02:00,158.988,158.998,158.95,158.979,34000000.0
2009-06-16 17:03:00,158.942,159.056,158.942,159.056,25400000.0
2009-06-16 17:04:00,159.067,159.098,159.045,159.098,29200000.0
2009-06-16 17:05:00,159.083,159.133,159.066,159.07,36400000.0
2009-06-16 17:06:00,159.072,159.078,159.002,159.046,15200000.0
2009-06-16 17:07:00,159.036,159.072,159.018,159.071,27200000.0
2009-06-16 17:08:00,159.026,159.036,158.99,159.016,18800000.0
2009-06-16 17:09:00,159.026,159.026,158.961,159.005,15600000.0
2009-06-16 17:10:00,158.991,159.044,158.968,159.036,27600000.0
2009-06-16 17:11:00,159.006,159.04,158.988,159.039,26600000.0
2009-06-16 17:12:00,158.998,159.025,158.946,159.025,24600000.0
2009-06-16 17:13:00,159.025,159.097,159.015,159.093,19600000.0
2009-06-16 17:14:00,159.107,159.125,159.06,159.079,26200000.0
2009-06-16 17:15:00,159.084,159.104,159.029,159.07,24000000.0
2009-06-16 17:16:00,159.089,159.101,159.048,159.058,17400000.0
2009-06-16 17:17:00,159.06,159.179,159.052,159.175,34400000.0
2009-06-16 17:18:00,159.135,159.162,158.989,158.992,19800000.0
2009-06-16 17:19:00,159.012,159.017,158.894,158.897,13600000.0
2009-06-16 17:20:00,158.879,158.879,158.76,158.773,20800000.0
2009-06-16 17:21:00,158.759,158.766,158.71,158.754,19600000.0
2009-06-16 17:22:00,158.741,158.785,158.729,158.777,30800000.0
2009-06-16 17:23:00,158.778,158.856,158.778,158.841,24400000.0
2009-06-16 17:24:00,158.855,158.911,158.82,158.911,29600000.0
2009-06-16 17:25:00,158.92,158.92,158.86,158.889,21600000.0
2009-06-16 17:26:00,158.864,158.892,158.817,158.817,26200000.0
2009-06-16 17:27:00,158.821,158.823,158.725,158.738,32400000.0
2009-06-16 17:28:00,158.683,158.719,158.638,158.659,20800000.0
2009-06-16 17:29:00,158.613,158.724,158.613,158.724,17200000.0
2009-06-16 17:30:00,158.732,158.758,158.699,158.711,21400000.0
2009-06-16 17:31:00,158.676,158.745,158.676,158.736,11400000.0
2009-06-16 17:32:00,158.73,158.732,158.638,158.674,23000000.0
2009-06-16 17:33:00,158.701,158.721,158.664,158.701,19000000.0
2009-06-16 17:34:00,158.686,158.708,158.658,158.699,22400000.0
2009-06-16 17:35:00,158.68,158.685,158.595,158.62,29000000.0
2009-06-16 17:36:00,158.613,158.665,158.613,158.663,23200000.0
2009-06-16 17:37:00,158.647,158.655,158.595,158.632,15200000.0
2009-06-16 17:38:00,158.629,158.653,158.6,158.653,15400000.0
2009-06-16 17:39:00,158.666,158.71,158.666,158.692,18200000.0
2009-06-16 17:40:00,158.684,158.696,158.656,158.687,20200000.0
2009-06-16 17:41:00,158.667,158.667,158.614,158.634,12400000.0
2009-06-16 17:42:00,158.629,158.645,158.576,158.58,19400000.0
2009-06-16 17:43:00,158.599,158.612,158.576,158.611,30600000.0
2009-06-16 17:44:00,158.622,158.623,158.398,158.402,26400000.0
2009-06-16 17:45:00,158.377,158.423,158.367,158.409,21800000.0
2009-06-16 17:46:00,158.39,158.403,158.347,158.381,15400000.0
2009-06-16 17:47:00,158.333,158.37,158.318,158.32,15000000.0
2009-06-16 17:48:00,158.286,158.331,158.276,158.325,25400000.0
2009-06-16 17:49:00,158.283,158.371,158.283,158.291,14800000.0
2009-06-16 17:50:00,158.258,158.291,158.244,158.262,28400000.0
2009-06-16 17:51:00,158.251,158.264,158.221,158.246,47200000.0
2009-06-16 17:52:00,158.222,158.283,158.214,158.283,20000000.0
2009-06-16 17:53:00,158.234,158.274,158.226,158.262,18400000.0
2009-06-16 17:54:00,158.266,158.273,158.236,158.253,20000000.0
2009-06-16 17:55:00,158.225,158.243,158.193,158.197,37200000.0
2009-06-16 17:56:00,158.245,158.271,158.19,158.271,23400000.0
2009-06-16 17:57:00,158.314,158.329,158.262,158.303,26200000.0
2009-06-16 17:58:00,158.33,158.347,158.279,158.287,36400000.0
2009-06-16 17:59:00,158.291,158.306,158.248,158.251,19400000.0
2009-06-16 18:00:00,158.272,158.272,158.226,158.24,11200000.0
2009-06-16 18:01:00,158.27,158.31,158.248,158.303,20800000.0
2009-06-16 18:02:00,158.31,158.359,158.307,158.322,30800000.0
2009-06-16 18:03:00,158.355,158.401,158.338,158.393,14400000.0
2009-06-16 18:04:00,158.444,158.444,158.371,158.387,25000000.0
2009-06-16 18:05:00,158.398,158.499,158.398,158.499,14600000.0
2009-06-16 18:06:00,158.492,158.53,158.484,158.523,19800000.0
2009-06-16 18:07:00,158.506,158.587,158.506,158.587,17800000.0
2009-06-16 18:08:00,158.592,158.592,158.54,158.568,29000000.0
2009-06-16 18:09:00,158.531,158.558,158.514,158.529,15400000.0
2009-06-16 18:10:00,158.511,158.547,158.492,158.54,23200000.0
2009-06-16 18:11:00,158.577,158.597,158.539,158.593,21200000.0
2009-06-16 18:12:00,158.618,158.712,158.613,158.712,35600000.0
2009-06-16 18:13:00,158.683,158.705,158.658,158.675,19600000.0
2009-06-16 18:14:00,158.678,158.709,158.648,158.709,19000000.0
2009-06-16 18:15:00,158.668,158.69,158.626,158.652,19600000.0
2009-06-16 18:16:00,158.621,158.656,158.608,158.618,24000000.0
2009-06-16 18:17:00,158.634,158.666,158.6,158.641,25800000.0
2009-06-16 18:18:00,158.649,158.65,158.558,158.573,24800000.0
2009-06-16 18:19:00,158.56,158.595,158.548,158.575,22000000.0
2009-06-16 18:20:00,158.576,158.59,158.55,158.553,26000000.0
2009-06-16 18:21:00,158.519,158.53,158.419,158.432,28800000.0
2009-06-16 18:22:00,158.406,158.424,158.384,158.407,18400000.0
2009-06-16 18:23:00,158.388,158.51,158.388,158.496,21400000.0
2009-06-16 18:24:00,158.459,158.512,158.459,158.505,31600000.0
2009-06-16 18:25:00,158.465,158.485,158.422,158.439,31000000.0
2009-06-16 18:26:00,158.421,158.479,158.419,158.473,32000000.0
2009-06-16 18:27:00,158.48,158.505,158.48,158.505,25200000.0
2009-06-16 18:28:00,158.524,158.527,158.499,158.523,25200000.0
2009-06-16 18:29:00,158.531,158.532,158.465,158.465,27200000.0
2009-06-16 18:30:00,158.487,158.49,158.395,158.456,25600000.0
2009-06-16 18:31:00,158.456,158.477,158.393,158.406,29400000.0
2009-06-16 18:32:00,158.407,158.419,158.358,158.365,39600000.0
2009-06-16 18:33:00,158.349,158.385,158.327,158.327,21400000.0
2009-06-16 18:34:00,158.315,158.319,158.274,158.281,29600000.0
2009-06-16 18:35:00,158.271,158.279,158.226,158.226,29600000.0
2009-06-16 18:36:00,158.234,158.234,158.186,158.186,12400000.0
2009-06-16 18:37:00,158.215,158.236,158.194,158.218,27600000.0
2009-06-16 18:38:00,158.227,158.23,158.147,158.17,34400000.0
2009-06-16 18:39:00,158.155,158.191,158.155,158.165,47800000.0
2009-06-16 18:40:00,158.19,158.192,158.152,158.153,17000000.0
2009-06-16 18:41:00,158.185,158.185,158.109,158.131,20800000.0
2009-06-16 18:42:00,158.105,158.105,158.022,158.031,20800000.0
2009-06-16 18:43:00,158.039,158.054,157.981,157.993,23600000.0
2009-06-16 18:44:00,157.973,158.006,157.956,157.956,27400000.0
2009-06-16 18:45:00,157.949,157.958,157.902,157.902,9800000.0
2009-06-16 18:46:00,157.96,157.987,157.949,157.972,24800000.0
2009-06-16 18:47:00,157.96,158.077,157.953,158.075,20200000.0
2009-06-16 18:48:00,158.075,158.079,157.991,157.991,9000000.0
2009-06-16 18:49:00,158.002,158.02,157.953,158.02,38200000.0
2009-06-16 18:50:00,158.033,158.041,158.006,158.02,20000000.0
2009-06-16 18:51:00,158.022,158.043,158.002,158.024,15800000.0
2009-06-16 18:52:00,158.041,158.092,158.029,158.074,16400000.0
2009-06-16 18:53:00,158.035,158.059,158.018,158.059,21200000.0
2009-06-16 18:54:00,158.062,158.092,158.05,158.075,24200000.0
2009-06-16 18:55:00,158.04,158.12,158.03,158.111,9800000.0
2009-06-16 18:56:00,158.109,158.12,158.066,158.116,40800000.0
2009-06-16 18:57:00,158.126,158.167,158.112,158.167,16600000.0
2009-06-16 18:58:00,158.184,158.206,158.163,158.18,25400000.0
2009-06-16 18:59:00,158.182,158.201,158.15,158.187,32400000.0
2009-06-16 19:00:00,158.147,158.167,158.118,158.149,19800000.0
2009-06-16 19:01:00,158.118,158.181,158.087,158.166,23200000.0
2009-06-16 19:02:00,158.172,158.174,158.12,158.145,27200000.0
2009-06-16 19:03:00,158.146,158.21,158.146,158.194,17000000.0
2009-06-16 19:04:00,158.211,158.346,158.198,158.346,25600000.0
2009-06-16 19:05:00,158.349,158.362,158.319,158.345,30000000.0
2009-06-16 19:06:00,158.355,158.36,158.297,158.297,8800000.0
2009-06-16 19:07:00,158.254,158.293,158.246,158.246,36400000.0
2009-06-16 19:08:00,158.28,158.283,158.246,158.246,15800000.0
2009-06-16 19:09:00,158.235,158.241,158.217,158.238,24000000.0
2009-06-16 19:10:00,158.249,158.273,158.181,158.212,21000000.0
2009-06-16 19:11:00,158.227,158.246,158.192,158.228,25400000.0
2009-06-16 19:12:00,158.217,158.241,158.214,158.221,19000000.0
2009-06-16 19:13:00,158.228,158.306,158.228,158.306,16400000.0
2009-06-16 19:14:00,158.294,158.295,158.223,158.23,29400000.0
2009-06-16 19:15:00,158.258,158.263,158.204,158.227,22200000.0
2009-06-16 19:16:00,158.224,158.246,158.199,158.2,21800000.0
2009-06-16 19:17:00,158.176,158.214,158.17,158.202,24400000.0
2009-06-16 19:18:00,158.217,158.217,158.162,158.173,18400000.0
2009-06-16 19:19:00,158.178,158.179,158.133,158.179,15800000.0
2009-06-16 19:20:00,158.17,158.227,158.163,158.19,26600000.0
2009-06-16 19:21:00,158.195,158.233,158.181,158.233,20600000.0
2009-06-16 19:22:00,158.197,158.215,158.13,158.13,27800000.0
2009-06-16 19:23:00,158.13,158.137,158.054,158.063,13000000.0
2009-06-16 19:24:00,158.03,158.079,158.001,158.022,37200000.0
2009-06-16 19:25:00,157.973,157.977,157.936,157.941,22400000.0
2009-06-16 19:26:00,157.938,158.02,157.923,158.02,30800000.0
2009-06-16 19:27:00,158.026,158.086,158.026,158.086,12000000.0
2009-06-16 19:28:00,158.081,158.147,158.068,158.147,15200000.0
2009-06-16 19:29:00,158.169,158.195,158.145,158.194,25400000.0
2009-06-16 19:30:00,158.202,158.21,158.074,158.092,11800000.0
2009-06-16 19:31:00,158.128,158.142,158.1,158.1,28800000.0
2009-06-16 19:32:00,158.133,158.183,158.114,158.183,21800000.0
2009-06-16 19:33:00,158.172,158.179,158.096,158.133,40600000.0
2009-06-16 19:34:00,158.124,158.162,158.107,158.162,19000000.0
2009-06-16 19:35:00,158.176,158.176,158.121,158.121,13600000.0
2009-06-16 19:36:00,158.135,158.135,158.064,158.102,28600000.0
2009-06-16 19:37:00,158.104,158.115,158.074,158.1,30600000.0
2009-06-16 19:38:00,158.098,158.164,158.088,158.164,28600000.0
2009-06-16 19:39:00,158.175,158.229,158.151,158.229,29000000.0
2009-06-16 19:40:00,158.25,158.263,158.187,158.237,28600000.0
2009-06-16 19:41:00,158.246,158.287,158.22,158.229,20000000.0
2009-06-16 19:42:00,158.212,158.246,158.199,158.244,21000000.0
2009-06-16 19:43:00,158.27,158.281,158.241,158.261,34800000.0
2009-06-16 19:44:00,158.241,158.268,158.222,158.257,17800000.0
2009-06-16 19:45:00,158.275,158.293,158.253,158.271,19800000.0
2009-06-16 19:46:00,158.303,158.36,158.297,158.36,28000000.0
2009-06-16 19:47:00,158.333,158.363,158.306,158.306,20000000.0
2009-06-16 19:48:00,158.295,158.336,158.28,158.329,9000000.0
2009-06-16 19:49:00,158.344,158.356,158.323,158.326,25000000.0
2009-06-16 19:50:00,158.284,158.328,158.263,158.317,18400000.0
2009-06-16 19:51:00,158.31,158.311,158.272,158.3,21400000.0
2009-06-16 19:52:00,158.302,158.311,158.221,158.222,29800000.0
2009-06-16 19:53:00,158.23,158.262,158.196,158.213,17000000.0
2009-06-16 19:54:00,158.215,158.233,158.171,158.198,16800000.0
2009-06-16 19:55:00,158.172,158.183,158.145,158.147,19600000.0
2009-06-16 19:56:00,158.161,158.169,158.106,158.113,20400000.0
2009-06-16 19:57:00,158.078,158.127,158.065,158.127,27600000.0
2009-06-16 19:58:00,158.111,158.185,158.095,158.146,24000000.0
2009-06-16 19:59:00,158.177,158.196,158.157,158.192,20200000.0
2009-06-16 20:00:00,158.18,158.185,158.15,158.15,14400000.0
2009-06-16 20:01:00,158.144,158.149,158.102,158.123,27600000.0
2009-06-16 20:02:00,158.139,158.146,158.111,158.14,29800000.0
2009-06-16 20:03:00,158.122,158.135,158.097,158.097,28200000.0
2009-06-16 20:04:00,158.084,158.13,158.084,158.116,24400000.0
2009-06-16 20:05:00,158.114,158.151,158.097,158.13,23600000.0
2009-06-16 20:06:00,158.089,158.127,158.081,158.094,21400000.0
2009-06-16 20:07:00,158.115,158.194,158.1,158.194,23400000.0
2009-06-16 20:08:00,158.214,158.229,158.186,158.225,29800000.0
2009-06-16 20:09:00,158.202,158.267,158.189,158.256,30800000.0
2009-06-16 20:10:00,158.263,158.263,158.191,158.222,17400000.0
2009-06-16 20:11:00,158.2,158.209,158.159,158.172,24600000.0
2009-06-16 20:12:00,158.139,158.163,158.12,158.163,25000000.0
2009-06-16 20:13:00,158.173,158.204,158.166,158.188,19800000.0
2009-06-16 20:14:00,158.197,158.22,158.177,158.199,25000000.0
2009-06-16 20:15:00,158.187,158.187,158.173,158.173,7600000.0
2009-06-16 20:16:00,158.167,158.169,158.124,158.152,19000000.0
2009-06-16 20:17:00,158.15,158.211,158.134,158.193,19800000.0
2009-06-16 20:18:00,158.158,158.18,158.118,158.123,31400000.0
2009-06-16 20:19:00,158.165,158.172,158.103,158.106,31800000.0
2009-06-16 20:20:00,158.122,158.211,158.111,158.211,25400000.0
2009-06-16 20:21:00,158.188,158.216,158.162,158.203,28800000.0
2009-06-16 20:22:00,158.164,158.21,158.164,158.192,18400000.0
2009-06-16 20:23:00,158.194,158.208,158.169,158.19,32200000.0
2009-06-16 20:24:00,158.196,158.205,158.18,158.192,33200000.0
2009-06-16 20:25:00,158.202,158.205,158.109,158.109,22000000.0
2009-06-16 20:26:00,158.107,158.107,158.071,158.08,28200000.0
2009-06-16 20:27:00,158.093,158.101,158.077,158.088,30400000.0
2009-06-16 20:28:00,158.081,158.095,158.049,158.049,28600000.0
2009-06-16 20:29:00,158.059,158.094,158.054,158.073,21000000.0
2009-06-16 20:30:00,158.043,158.098,158.043,158.061,33000000.0
2009-06-16 20:31:00,158.099,158.124,158.068,158.124,35800000.0
2009-06-16 20:32:00,158.162,158.217,158.143,158.217,20400000.0
2009-06-16 20:33:00,158.2,158.284,158.2,158.225,28200000.0
2009-06-16 20:34:00,158.23,158.262,158.216,158.26,19000000.0
2009-06-16 20:35:00,158.267,158.277,158.223,158.229,32200000.0
2009-06-16 20:36:00,158.195,158.241,158.173,158.227,28000000.0
2009-06-16 20:37:00,158.253,158.327,158.237,158.327,9400000.0
2009-06-16 20:38:00,158.317,158.374,158.292,158.32,24400000.0
2009-06-16 20:39:00,158.318,158.389,158.318,158.389,15800000.0
2009-06-16 20:40:00,158.34,158.354,158.285,158.285,22200000.0
2009-06-16 20:41:00,158.308,158.317,158.281,158.309,18200000.0
2009-06-16 20:42:00,158.295,158.306,158.26,158.26,20600000.0
2009-06-16 20:43:00,158.241,158.349,158.237,158.338,18200000.0
2009-06-16 20:44:00,158.331,158.346,158.296,158.302,24400000.0
2009-06-16 20:45:00,158.269,158.309,158.26,158.299,18200000.0
2009-06-16 20:46:00,158.312,158.317,158.267,158.305,20800000.0
2009-06-16 20:47:00,158.33,158.351,158.31,158.351,17400000.0
2009-06-16 20:48:00,158.33,158.33,158.264,158.293,12400000.0
2009-06-16 20:49:00,158.281,158.366,158.267,158.354,28600000.0
2009-06-16 20:50:00,158.376,158.408,158.362,158.404,20400000.0
2009-06-16 20:51:00,158.406,158.407,158.371,158.401,14600000.0
2009-06-16 20:52:00,158.373,158.435,158.364,158.422,26200000.0
2009-06-16 20:53:00,158.414,158.423,158.378,158.378,45400000.0
2009-06-16 20:54:00,158.356,158.502,158.356,158.502,21800000.0
2009-06-16 20:55:00,158.456,158.53,158.456,158.53,46200000.0
2009-06-16 20:56:00,158.528,158.568,158.498,158.568,44400000.0
2009-06-16 20:57:00,158.607,158.63,158.562,158.63,25000000.0
2009-06-16 20:58:00,158.64,158.737,158.64,158.736,23600000.0
2009-06-16 20:59:00,158.682,158.741,158.62,158.62,25600000.0
2009-06-16 21:00:00,158.563,158.595,158.539,158.558,18200000.0
2009-06-16 21:01:00,158.521,158.544,158.509,158.544,28400000.0
2009-06-16 21:02:00,158.552,158.56,158.521,158.557,18600000.0
2009-06-16 21:03:00,158.542,158.55,158.524,158.54,28400000.0
2009-06-16 21:04:00,158.532,158.537,158.495,158.495,18800000.0
2009-06-16 21:05:00,158.509,158.523,158.489,158.493,24800000.0
2009-06-16 21:06:00,158.516,158.532,158.491,158.517,30000000.0
2009-06-16 21:07:00,158.48,158.489,158.447,158.473,18600000.0
2009-06-16 21:08:00,158.466,158.477,158.424,158.431,27800000.0
2009-06-16 21:09:00,158.41,158.472,158.41,158.472,16200000.0
2009-06-16 21:10:00,158.423,158.463,158.4,158.461,9800000.0
2009-06-16 21:11:00,158.459,158.463,158.397,158.432,25600000.0
2009-06-16 21:12:00,158.423,158.434,158.389,158.394,20400000.0
2009-06-16 21:13:00,158.403,158.423,158.375,158.405,21000000.0
2009-06-16 21:14:00,158.396,158.466,158.396,158.464,11400000.0
2009-06-16 21:15:00,158.433,158.482,158.425,158.469,34400000.0
2009-06-16 21:16:00,158.478,158.537,158.472,158.518,27200000.0
2009-06-16 21:17:00,158.513,158.583,158.513,158.58,15600000.0
2009-06-16 21:18:00,158.571,158.623,158.571,158.605,20800000.0
2009-06-16 21:19:00,158.606,158.628,158.597,158.621,21200000.0
2009-06-16 21:20:00,158.623,158.627,158.586,158.608,25000000.0
2009-06-16 21:21:00,158.627,158.635,158.584,158.607,28600000.0
2009-06-16 21:22:00,158.623,158.659,158.618,158.653,29200000.0
2009-06-16 21:23:00,158.639,158.698,158.639,158.697,20400000.0
2009-06-16 21:24:00,158.63,158.656,158.6,158.6,24200000.0
2009-06-16 21:25:00,158.611,158.632,158.557,158.568,14800000.0
2009-06-16 21:26:00,158.532,158.565,158.487,158.488,35000000.0
2009-06-16 21:27:00,158.482,158.483,158.422,158.456,31600000.0
2009-06-16 21:28:00,158.441,158.483,158.414,158.475,34600000.0
2009-06-16 21:29:00,158.47,158.47,158.449,158.462,21200000.0
2009-06-16 21:30:00,158.431,158.465,158.431,158.465,19400000.0
2009-06-16 21:31:00,158.494,158.494,158.44,158.453,33400000.0
2009-06-16 21:32:00,158.477,158.488,158.459,158.468,29800000.0
2009-06-16 21:33:00,158.478,158.494,158.451,158.47,31200000.0
2009-06-16 21:34:00,158.477,158.483,158.446,158.463,26800000.0
2009-06-16 21:35:00,158.505,158.559,158.485,158.559,17400000.0
2009-06-16 21:36:00,158.579,158.589,158.538,158.575,19200000.0
2009-06-16 21:37:00,158.6,158.6,158.556,158.589,35800000.0
2009-06-16 21:38:00,158.6,158.604,158.547,158.572,20800000.0
2009-06-16 21:39:00,158.543,158.596,158.541,158.55,33200000.0
2009-06-16 21:40:00,158.576,158.582,158.555,158.566,45400000.0
2009-06-16 21:41:00,158.586,158.596,158.562,158.59,22200000.0
2009-06-16 21:42:00,158.577,158.596,158.55,158.585,23200000.0
2009-06-16 21:43:00,158.575,158.611,158.538,158.563,23600000.0
2009-06-16 21:44:00,158.539,158.539,158.491,158.526,17400000.0
2009-06-16 21:45:00,158.521,158.547,158.502,158.547,21600000.0
2009-06-16 21:46:00,158.543,158.594,158.529,158.586,23400000.0
2009-06-16 21:47:00,158.576,158.577,158.55,158.573,22000000.0
2009-06-16 21:48:00,158.553,158.565,158.511,158.515,15800000.0
2009-06-16 21:49:00,158.503,158.545,158.493,158.509,31600000.0
2009-06-16 21:50:00,158.492,158.499,158.464,158.465,33200000.0
2009-06-16 21:51:00,158.479,158.498,158.431,158.437,20400000.0
2009-06-16 21:52:00,158.449,158.449,158.379,158.403,16400000.0
2009-06-16 21:53:00,158.378,158.434,158.363,158.412,28200000.0
2009-06-16 21:54:00,158.424,158.424,158.351,158.362,32000000.0
2009-06-16 21:55:00,158.401,158.401,158.368,158.368,14800000.0
2009-06-16 21:56:00,158.371,158.403,158.362,158.403,22600000.0
2009-06-16 21:57:00,158.387,158.405,158.354,158.392,30400000.0
2009-06-16 21:58:00,158.355,158.374,158.342,158.365,18000000.0
2009-06-16 21:59:00,158.35,158.356,158.274,158.274,22600000.0
2009-06-16 22:00:00,158.231,158.272,158.231,158.245,14400000.0
2009-06-16 22:01:00,158.2,158.211,158.129,158.129,20600000.0
2009-06-16 22:02:00,158.173,158.193,158.143,158.193,16400000.0
2009-06-16 22:03:00,158.168,158.178,158.128,158.178,15200000.0
2009-06-16 22:04:00,158.167,158.178,158.117,158.117,24800000.0
2009-06-16 22:05:00,158.158,158.158,158.13,158.144,17000000.0
2009-06-16 22:06:00,158.128,158.157,158.113,158.139,22600000.0
2009-06-16 22:07:00,158.161,158.192,158.147,158.182,16200000.0
2009-06-16 22:08:00,158.184,158.207,158.162,158.198,21200000.0
2009-06-16 22:09:00,158.196,158.198,158.161,158.168,12400000.0
2009-06-16 22:10:00,158.188,158.214,158.16,158.202,18200000.0
2009-06-16 22:11:00,158.225,158.227,158.183,158.218,25600000.0
2009-06-16 22:12:00,158.24,158.245,158.187,158.208,20000000.0
2009-06-16 22:13:00,158.237,158.246,158.201,158.218,40000000.0
2009-06-16 22:14:00,158.236,158.236,158.217,158.221,10400000.0
2009-06-16 22:15:00,158.225,158.233,158.211,158.228,18000000.0
2009-06-16 22:16:00,158.201,158.203,158.153,158.19,22200000.0
2009-06-16 22:17:00,158.222,158.222,158.161,158.195,23600000.0
2009-06-16 22:18:00,158.216,158.248,158.216,158.224,13000000.0
2009-06-16 22:19:00,158.23,158.264,158.224,158.264,19000000.0
2009-06-16 22:20:00,158.254,158.27,158.238,158.27,35600000.0
2009-06-16 22:21:00,158.249,158.252,158.214,158.252,18600000.0
2009-06-16 22:22:00,158.234,158.255,158.229,158.238,25800000.0
2009-06-16 22:23:00,158.235,158.235,158.189,158.203,11800000.0
2009-06-16 22:24:00,158.232,158.232,158.136,158.157,46000000.0
2009-06-16 22:25:00,158.143,158.176,158.137,158.16,27800000.0
2009-06-16 22:26:00,158.146,158.167,158.143,158.152,18400000.0
2009-06-16 22:27:00,158.162,158.172,158.134,158.163,27800000.0
2009-06-16 22:28:00,158.134,158.169,158.129,158.169,16400000.0
2009-06-16 22:29:00,158.135,158.177,158.135,158.167,37600000.0
2009-06-16 22:30:00,158.171,158.173,158.13,158.13,13000000.0
2009-06-16 22:31:00,158.165,158.182,158.139,158.17,24600000.0
2009-06-16 22:32:00,158.154,158.172,158.138,158.165,34000000.0
2009-06-16 22:33:00,158.168,158.172,158.133,158.159,25200000.0
2009-06-16 22:34:00,158.154,158.167,158.135,158.166,20600000.0
2009-06-16 22:35:00,158.156,158.165,158.139,158.165,31000000.0
2009-06-16 22:36:00,158.173,158.173,158.134,158.166,25800000.0
2009-06-16 22:37:00,158.177,158.181,158.122,158.144,19000000.0
2009-06-16 22:38:00,158.131,158.148,158.113,158.13,30200000.0
2009-06-16 22:39:00,158.147,158.162,158.144,158.144,18600000.0
2009-06-16 22:40:00,158.13,158.163,158.113,158.163,37600000.0
2009-06-16 22:41:00,158.171,158.187,158.149,158.187,10400000.0
2009-06-16 22:42:00,158.185,158.207,158.144,158.183,17800000.0
2009-06-16 22:43:00,158.187,158.22,158.175,158.197,21000000.0
2009-06-16 22:44:00,158.177,158.196,158.166,158.169,32400000.0
2009-06-16 22:45:00,158.171,158.186,158.148,158.168,16000000.0
2009-06-16 22:46:00,158.151,158.176,158.139,158.176,16400000.0
2009-06-16 22:47:00,158.149,158.168,158.138,158.163,22400000.0
2009-06-16 22:48:00,158.164,158.164,158.113,158.115,20200000.0
2009-06-16 22:49:00,158.127,158.142,158.096,158.132,28400000.0
2009-06-16 22:50:00,158.125,158.148,158.11,158.135,32800000.0
2009-06-16 22:51:00,158.138,158.149,158.112,158.137,27600000.0
2009-06-16 22:52:00,158.119,158.136,158.101,158.122,24600000.0
2009-06-16 22:53:00,158.122,158.124,158.096,158.111,28400000.0
2009-06-16 22:54:00,158.089,158.128,158.089,158.1,30000000.0
2009-06-16 22:55:00,158.115,158.117,158.066,158.099,26800000.0
2009-06-16 22:56:00,158.096,158.099,158.032,158.032,20000000.0
2009-06-16 22:57:00,158.022,158.047,158.022,158.035,20600000.0
2009-06-16 22:58:00,158.006,158.04,158.004,158.04,13000000.0
2009-06-16 22:59:00,158.037,158.116,158.029,158.116,29600000.0
2009-06-16 23:00:00,158.115,158.115,158.05,158.056,15200000.0
2009-06-16 23:01:00,158.088,158.089,158.071,158.087,22000000.0
2009-06-16 23:02:00,158.054,158.089,158.034,158.037,24600000.0
2009-06-16 23:03:00,158.066,158.068,158.037,158.062,30400000.0
2009-06-16 23:04:00,158.055,158.065,158.034,158.034,23600000.0
2009-06-16 23:05:00,158.047,158.047,158.025,158.025,8000000.0
2009-06-16 23:06:00,158.049,158.067,158.02,158.067,15000000.0
2009-06-16 23:07:00,158.061,158.08,158.045,158.08,21000000.0
2009-06-16 23:08:00,158.093,158.093,158.064,158.074,5800000.0
2009-06-16 23:09:00,158.047,158.047,157.977,157.98,12400000.0
2009-06-16 23:10:00,158.032,158.034,158.004,158.004,39600000.0
2009-06-16 23:11:00,157.993,158.012,157.971,157.979,21600000.0
2009-06-16 23:12:00,157.981,158.005,157.963,157.991,21400000.0
2009-06-16 23:13:00,157.996,157.996,157.98,157.98,3400000.0
2009-06-16 23:14:00,158.022,158.022,157.974,157.977,35200000.0
2009-06-16 23:15:00,157.997,158.001,157.971,158.001,19800000.0
2009-06-16 23:16:00,158.018,158.029,157.992,158.003,26800000.0
2009-06-16 23:17:00,158.013,158.014,157.98,157.98,12600000.0
2009-06-16 23:18:00,158.017,158.017,158.0,158.0,13200000.0
2009-06-16 23:19:00,157.938,157.983,157.938,157.978,14400000.0
2009-06-16 23:20:00,157.992,157.998,157.978,157.979,25800000.0
2009-06-16 23:21:00,157.982,157.984,157.971,157.971,11400000.0
2009-06-16 23:22:00,157.979,158.007,157.955,158.007,15000000.0
2009-06-16 23:23:00,158.005,158.005,157.96,157.995,29400000.0
2009-06-16 23:24:00,158.003,158.013,157.995,158.01,18200000.0
2009-06-16 23:25:00,158.01,158.01,157.954,157.975,14200000.0
2009-06-16 23:26:00,157.978,157.984,157.96,157.96,17800000.0
2009-06-16 23:27:00,157.963,157.98,157.963,157.968,20600000.0
2009-06-16 23:28:00,157.972,157.973,157.868,157.908,22200000.0
2009-06-16 23:29:00,157.913,157.913,157.851,157.904,23800000.0
2009-06-16 23:30:00,157.914,157.96,157.888,157.96,35000000.0
2009-06-16 23:31:00,157.959,157.961,157.924,157.953,36600000.0
2009-06-16 23:32:00,157.956,157.969,157.952,157.952,36600000.0
2009-06-16 23:33:00,157.911,158.003,157.911,157.997,18000000.0
2009-06-16 23:34:00,158.006,158.006,157.978,157.996,28000000.0
2009-06-16 23:35:00,157.991,157.991,157.945,157.965,15400000.0
2009-06-16 23:36:00,157.956,157.97,157.923,157.97,23800000.0
2009-06-16 23:37:00,157.981,157.987,157.936,157.975,34800000.0
2009-06-16 23:38:00,157.957,158.004,157.946,157.993,23600000.0
2009-06-16 23:39:00,157.977,157.977,157.935,157.935,19200000.0
2009-06-16 23:40:00,158.007,158.016,157.961,158.012,35400000.0
2009-06-16 23:41:00,158.031,158.032,157.986,158.032,14200000.0
2009-06-16 23:42:00,158.021,158.045,157.99,158.04,25200000.0
2009-06-16 23:43:00,158.025,158.029,157.98,157.994,19600000.0
2009-06-16 23:44:00,158.032,158.032,157.98,157.994,20400000.0
2009-06-16 23:45:00,158.019,158.02,157.974,157.975,21200000.0
2009-06-16 23:46:00,157.99,157.99,157.957,157.958,14600000.0
2009-06-16 23:47:00,157.985,158.01,157.97,158.01,7400000.0
2009-06-16 23:48:00,157.997,158.018,157.997,158.017,18000000.0
2009-06-16 23:49:00,158.021,158.029,157.996,158.022,21600000.0
2009-06-16 23:50:00,158.011,158.03,157.979,158.015,30600000.0
2009-06-16 23:51:00,158.022,158.037,157.995,158.001,31800000.0
2009-06-16 23:52:00,158.033,158.033,158.003,158.015,18000000.0
2009-06-16 23:53:00,158.009,158.009,157.969,157.985,22400000.0
2009-06-16 23:54:00,157.993,158.019,157.982,158.009,21200000.0
2009-06-16 23:55:00,158.009,158.021,157.996,158.002,27000000.0
2009-06-16 23:56:00,158.007,158.009,157.965,158.009,18000000.0
2009-06-16 23:57:00,157.998,158.013,157.982,158.0,31800000.0
2009-06-16 23:58:00,157.984,158.027,157.984,158.009,35000000.0
2009-06-16 23:59:00,158.011,158.011,157.97,157.97,25600000.0
2009-06-17 00:00:00,158.008,158.009,157.981,157.995,26800000.0
2009-06-17 00:01:00,157.992,157.993,157.952,157.974,18800000.0
2009-06-17 00:02:00,157.958,157.99,157.955,157.983,27400000.0
2009-06-17 00:03:00,157.981,157.999,157.951,157.98,31800000.0
2009-06-17 00:04:00,157.973,157.973,157.918,157.93,15000000.0
2009-06-17 00:05:00,157.937,157.966,157.915,157.915,19800000.0
2009-06-17 00:06:00,157.944,157.954,157.918,157.951,29000000.0
2009-06-17 00:07:00,157.928,157.982,157.928,157.963,16400000.0
2009-06-17 00:08:00,157.972,157.974,157.907,157.907,29400000.0
2009-06-17 00:09:00,157.927,157.959,157.916,157.942,30200000.0
2009-06-17 00:10:00,157.926,157.974,157.905,157.905,30200000.0
2009-06-17 00:11:00,157.892,157.901,157.846,157.872,24400000.0
2009-06-17 00:12:00,157.888,157.917,157.883,157.904,16600000.0
2009-06-17 00:13:00,157.893,157.913,157.883,157.894,39000000.0
2009-06-17 00:14:00,157.905,157.92,157.893,157.912,17600000.0
2009-06-17 00:15:00,157.898,157.931,157.875,157.909,19200000.0
2009-06-17 00:16:00,157.884,157.89,157.848,157.89,5000000.0
2009-06-17 00:17:00,157.889,157.894,157.869,157.889,12200000.0
2009-06-17 00:18:00,157.9,157.915,157.897,157.901,29800000.0
2009-06-17 00:19:00,157.919,157.936,157.875,157.889,18000000.0
2009-06-17 00:20:00,157.896,157.896,157.862,157.868,25400000.0
2009-06-17 00:21:00,157.87,157.877,157.846,157.877,19600000.0
2009-06-17 00:22:00,157.873,157.91,157.873,157.91,20200000.0
2009-06-17 00:23:00,157.911,157.925,157.891,157.925,14400000.0
2009-06-17 00:24:00,157.914,157.923,157.878,157.923,26000000.0
2009-06-17 00:25:00,157.908,157.946,157.893,157.938,18000000.0
2009-06-17 00:26:00,157.923,157.951,157.909,157.932,15200000.0
2009-06-17 00:27:00,157.956,157.98,157.953,157.98,13000000.0
2009-06-17 00:28:00,157.987,157.987,157.934,157.964,16200000.0
2009-06-17 00:29:00,157.981,157.994,157.973,157.993,10200000.0
2009-06-17 00:30:00,157.983,158.008,157.961,157.986,21800000.0
2009-06-17 00:31:00,157.995,158.023,157.983,158.023,16800000.0
2009-06-17 00:32:00,158.032,158.067,158.024,158.037,27800000.0
2009-06-17 00:33:00,158.056,158.065,158.019,158.027,14400000.0
2009-06-17 00:34:00,158.059,158.07,158.045,158.055,25000000.0
2009-06-17 00:35:00,158.056,158.1,158.046,158.085,19200000.0
2009-06-17 00:36:00,158.058,158.089,158.045,158.07,21800000.0
2009-06-17 00:37:00,158.067,158.074,158.032,158.037,24600000.0
2009-06-17 00:38:00,158.076,158.09,158.041,158.084,19600000.0
2009-06-17 00:39:00,158.075,158.111,158.065,158.106,15000000.0
2009-06-17 00:40:00,158.111,158.111,158.086,158.109,23800000.0
2009-06-17 00:41:00,158.094,158.127,158.079,158.108,29200000.0
2009-06-17 00:42:00,158.109,158.118,158.095,158.103,31200000.0
2009-06-17 00:43:00,158.094,158.107,158.071,158.107,10600000.0
2009-06-17 00:44:00,158.08,158.105,158.068,158.102,24200000.0
2009-06-17 00:45:00,158.089,158.089,158.053,158.063,16400000.0
2009-06-17 00:46:00,158.055,158.122,158.055,158.122,18200000.0
2009-06-17 00:47:00,158.11,158.121,158.096,158.097,14000000.0
2009-06-17 00:48:00,158.096,158.14,158.089,158.14,21800000.0
2009-06-17 00:49:00,158.135,158.15,158.115,158.139,37800000.0
2009-06-17 00:50:00,158.118,158.198,158.109,158.198,11400000.0
2009-06-17 00:51:00,158.186,158.212,158.179,158.207,18400000.0
2009-06-17 00:52:00,158.21,158.214,158.181,158.195,20000000.0
2009-06-17 00:53:00,158.188,158.203,158.151,158.18,20800000.0
2009-06-17 00:54:00,158.177,158.186,158.14,158.152,25200000.0
2009-06-17 00:55:00,158.196,158.21,158.181,158.181,14000000.0
2009-06-17 00:56:00,158.167,158.186,158.135,158.142,27800000.0
2009-06-17 00:57:00,158.161,158.172,158.134,158.172,44800000.0
2009-06-17 00:58:00,158.149,158.176,158.141,158.176,17600000.0
2009-06-17 00:59:00,158.166,158.178,158.147,158.151,32600000.0
2009-06-17 01:00:00,158.158,158.192,158.158,158.174,5600000.0
2009-06-17 01:01:00,158.18,158.195,158.145,158.173,25800000.0
2009-06-17 01:02:00,158.183,158.201,158.176,158.198,28000000.0
2009-06-17 01:03:00,158.15,158.188,158.14,158.164,33000000.0
2009-06-17 01:04:00,158.159,158.162,158.123,158.162,24600000.0
2009-06-17 01:05:00,158.169,158.173,158.122,158.122,23000000.0
2009-06-17 01:06:00,158.118,158.119,158.085,158.096,15600000.0
2009-06-17 01:07:00,158.095,158.12,158.086,158.12,13800000.0
2009-06-17 01:08:00,158.097,158.105,158.031,158.031,10200000.0
2009-06-17 01:09:00,158.05,158.059,157.998,157.998,14800000.0
2009-06-17 01:10:00,157.986,158.003,157.979,157.982,21200000.0
2009-06-17 01:11:00,157.99,157.992,157.966,157.985,10400000.0
2009-06-17 01:12:00,157.964,157.98,157.93,157.959,22200000.0
2009-06-17 01:13:00,157.971,157.99,157.951,157.951,32000000.0
2009-06-17 01:14:00,157.942,157.942,157.869,157.903,27400000.0
2009-06-17 01:15:00,157.864,157.93,157.861,157.92,16800000.0
2009-06-17 01:16:00,157.89,157.89,157.846,157.858,11000000.0
2009-06-17 01:17:00,157.874,157.876,157.857,157.869,25800000.0
2009-06-17 01:18:00,157.833,157.907,157.798,157.798,29000000.0
2009-06-17 01:19:00,157.817,157.817,157.735,157.755,23400000.0
2009-06-17 01:20:00,157.752,157.758,157.666,157.666,35200000.0
2009-06-17 01:21:00,157.64,157.64,157.571,157.581,11000000.0
2009-06-17 01:22:00,157.607,157.631,157.595,157.621,17400000.0
2009-06-17 01:23:00,157.618,157.674,157.61,157.648,18000000.0
2009-06-17 01:24:00,157.663,157.663,157.631,157.655,12200000.0
2009-06-17 01:25:00,157.665,157.68,157.631,157.631,23000000.0
2009-06-17 01:26:00,157.607,157.607,157.528,157.528,23800000.0
2009-06-17 01:27:00,157.546,157.554,157.495,157.515,18000000.0
2009-06-17 01:28:00,157.515,157.539,157.474,157.539,17000000.0
2009-06-17 01:29:00,157.577,157.594,157.548,157.575,22200000.0
2009-06-17 01:30:00,157.594,157.606,157.579,157.58,32200000.0
2009-06-17 01:31:00,157.548,157.554,157.5,157.512,18400000.0
2009-06-17 01:32:00,157.507,157.516,157.421,157.454,32600000.0
2009-06-17 01:33:00,157.439,157.451,157.403,157.414,19200000.0
2009-06-17 01:34:00,157.384,157.423,157.364,157.368,27200000.0
2009-06-17 01:35:00,157.366,157.381,157.33,157.36,23000000.0
2009-06-17 01:36:00,157.353,157.371,157.336,157.354,22400000.0
2009-06-17 01:37:00,157.393,157.427,157.377,157.411,25800000.0
2009-06-17 01:38:00,157.427,157.445,157.407,157.412,10600000.0
2009-06-17 01:39:00,157.422,157.438,157.394,157.438,19200000.0
2009-06-17 01:40:00,157.468,157.505,157.395,157.503,28600000.0
2009-06-17 01:41:00,157.512,157.514,157.37,157.37,20600000.0
2009-06-17 01:42:00,157.397,157.397,157.249,157.279,31200000.0
2009-06-17 01:43:00,157.249,157.287,157.238,157.264,29600000.0
2009-06-17 01:44:00,157.255,157.274,157.237,157.252,26000000.0
2009-06-17 01:45:00,157.271,157.295,157.253,157.255,31000000.0
2009-06-17 01:46:00,157.259,157.275,157.23,157.27,15800000.0
2009-06-17 01:47:00,157.299,157.319,157.257,157.298,31800000.0
2009-06-17 01:48:00,157.303,157.4,157.298,157.395,22600000.0
2009-06-17 01:49:00,157.41,157.41,157.292,157.292,13400000.0
2009-06-17 01:50:00,157.314,157.329,157.248,157.248,40400000.0
2009-06-17 01:51:00,157.242,157.247,157.205,157.207,18800000.0
2009-06-17 01:52:00,157.227,157.255,157.213,157.254,24200000.0
2009-06-17 01:53:00,157.252,157.26,157.012,157.023,28800000.0
2009-06-17 01:54:00,157.025,157.095,157.025,157.076,16600000.0
2009-06-17 01:55:00,157.087,157.09,156.952,157.015,25000000.0
2009-06-17 01:56:00,157.047,157.066,156.976,157.023,16000000.0
2009-06-17 01:57:00,157.05,157.054,156.981,157.016,20000000.0
2009-06-17 01:58:00,157.016,157.036,156.988,156.997,30600000.0
2009-06-17 01:59:00,156.989,157.068,156.98,157.067,27200000.0
2009-06-17 02:00:00,157.056,157.062,157.044,157.049,34000000.0
2009-06-17 02:01:00,157.104,157.157,157.078,157.157,17600000.0
2009-06-17 02:02:00,157.232,157.258,157.188,157.233,24000000.0
2009-06-17 02:03:00,157.289,157.335,157.271,157.335,26400000.0
2009-06-17 02:04:00,157.384,157.421,157.354,157.405,31000000.0
2009-06-17 02:05:00,157.455,157.517,157.455,157.5,18200000.0
2009-06-17 02:06:00,157.538,157.597,157.522,157.597,19000000.0
2009-06-17 02:07:00,157.583,157.586,157.539,157.539,25400000.0
2009-06-17 02:08:00,157.607,157.68,157.581,157.68,16000000.0
2009-06-17 02:09:00,157.658,157.69,157.584,157.584,30600000.0
2009-06-17 02:10:00,157.581,157.601,157.565,157.598,23000000.0
2009-06-17 02:11:00,157.597,157.644,157.588,157.63,8600000.0
2009-06-17 02:12:00,157.619,157.629,157.575,157.612,29400000.0
2009-06-17 02:13:00,157.6,157.836,157.6,157.825,24000000.0
2009-06-17 02:14:00,157.81,157.882,157.8,157.833,15800000.0
2009-06-17 02:15:00,157.85,157.874,157.825,157.846,24200000.0
2009-06-17 02:16:00,157.801,157.853,157.788,157.851,23800000.0
2009-06-17 02:17:00,157.813,157.813,157.678,157.678,17600000.0
2009-06-17 02:18:00,157.712,157.735,157.679,157.696,21400000.0
2009-06-17 02:19:00,157.75,157.76,157.712,157.749,16400000.0
2009-06-17 02:20:00,157.764,157.772,157.704,157.712,22600000.0
2009-06-17 02:21:00,157.753,157.767,157.697,157.75,29200000.0
2009-06-17 02:22:00,157.771,157.79,157.708,157.737,25800000.0
2009-06-17 02:23:00,157.725,157.812,157.72,157.798,23400000.0
2009-06-17 02:24:00,157.769,157.87,157.76,157.87,22200000.0
2009-06-17 02:25:00,157.895,157.905,157.839,157.839,30000000.0
2009-06-17 02:26:00,157.845,157.845,157.774,157.804,15600000.0
2009-06-17 02:27:00,157.773,157.82,157.742,157.75,27200000.0
2009-06-17 02:28:00,157.713,157.792,157.706,157.791,26000000.0
2009-06-17 02:29:00,157.766,157.815,157.752,157.806,45400000.0
2009-06-17 02:30:00,157.788,157.938,157.753,157.932,23400000.0
2009-06-17 02:31:00,157.929,157.949,157.88,157.932,20600000.0
2009-06-17 02:32:00,157.936,157.942,157.875,157.877,20000000.0
2009-06-17 02:33:00,157.887,158.016,157.887,157.974,26800000.0
2009-06-17 02:34:00,158.025,158.104,158.008,158.104,19600000.0
2009-06-17 02:35:00,158.08,158.103,158.024,158.027,28400000.0
2009-06-17 02:36:00,158.017,158.285,158.016,158.284,23600000.0
2009-06-17 02:37:00,158.291,158.316,158.265,158.294,25800000.0
2009-06-17 02:38:00,158.258,158.287,158.231,158.239,19400000.0
2009-06-17 02:39:00,158.236,158.246,158.191,158.191,13200000.0
2009-06-17 02:40:00,158.2,158.206,158.149,158.171,23400000.0
2009-06-17 02:41:00,158.182,158.19,158.103,158.103,31600000.0
2009-06-17 02:42:00,158.086,158.113,158.071,158.071,30200000.0
2009-06-17 02:43:00,158.064,158.105,158.052,158.09,24000000.0
2009-06-17 02:44:00,158.024,158.075,158.008,158.049,21400000.0
2009-06-17 02:45:00,157.97,158.0,157.915,157.921,43200000.0
2009-06-17 02:46:00,157.875,157.907,157.845,157.848,32200000.0
2009-06-17 02:47:00,157.86,157.937,157.858,157.914,15000000.0
2009-06-17 02:48:00,157.958,157.974,157.939,157.959,18400000.0
2009-06-17 02:49:00,157.97,157.97,157.876,157.891,28800000.0
2009-06-17 02:50:00,157.917,157.923,157.814,157.822,25400000.0
2009-06-17 02:51:00,157.815,157.941,157.815,157.931,29400000.0
2009-06-17 02:52:00,157.94,157.945,157.898,157.935,11400000.0
2009-06-17 02:53:00,157.925,158.011,157.91,158.011,33200000.0
2009-06-17 02:54:00,157.978,157.994,157.895,157.927,18600000.0
2009-06-17 02:55:00,157.827,157.863,157.776,157.776,20400000.0
2009-06-17 02:56:00,157.807,157.842,157.762,157.788,21200000.0
2009-06-17 02:57:00,157.807,157.821,157.756,157.803,17600000.0
2009-06-17 02:58:00,157.828,157.867,157.792,157.862,19600000.0
2009-06-17 02:59:00,157.866,157.871,157.784,157.791,23800000.0
2009-06-17 03:00:00,157.805,157.805,157.672,157.69,30800000.0
2009-06-17 03:01:00,157.69,157.69,157.584,157.587,24200000.0
2009-06-17 03:02:00,157.619,157.653,157.614,157.653,31000000.0
2009-06-17 03:03:00,157.617,157.678,157.612,157.67,29400000.0
2009-06-17 03:04:00,157.675,157.675,157.626,157.653,27400000.0
2009-06-17 03:05:00,157.671,157.68,157.636,157.636,20200000.0
2009-06-17 03:06:00,157.697,157.779,157.676,157.779,17600000.0
2009-06-17 03:07:00,157.822,157.822,157.721,157.738,24400000.0
2009-06-17 03:08:00,157.709,157.739,157.686,157.735,15800000.0
2009-06-17 03:09:00,157.716,157.734,157.689,157.723,19800000.0
2009-06-17 03:10:00,157.71,157.73,157.634,157.634,28400000.0
2009-06-17 03:11:00,157.612,157.612,157.548,157.586,24000000.0
2009-06-17 03:12:00,157.583,157.681,157.581,157.668,30000000.0
2009-06-17 03:13:00,157.664,157.692,157.64,157.692,21600000.0
2009-06-17 03:14:00,157.664,157.68,157.628,157.652,23600000.0
2009-06-17 03:15:00,157.639,157.657,157.527,157.527,26800000.0
2009-06-17 03:16:00,157.525,157.607,157.523,157.573,16800000.0
2009-06-17 03:17:00,157.609,157.646,157.597,157.63,16800000.0
2009-06-17 03:18:00,157.615,157.769,157.615,157.76,28800000.0
2009-06-17 03:19:00,157.772,157.784,157.679,157.679,19600000.0
2009-06-17 03:20:00,157.68,157.701,157.677,157.696,16200000.0
2009-06-17 03:21:00,157.674,157.69,157.655,157.69,20800000.0
2009-06-17 03:22:00,157.681,157.714,157.663,157.674,29000000.0
2009-06-17 03:23:00,157.675,157.685,157.637,157.68,35200000.0
2009-06-17 03:24:00,157.676,157.698,157.673,157.698,14600000.0
2009-06-17 03:25:00,157.698,157.698,157.659,157.697,32600000.0
2009-06-17 03:26:00,157.673,157.695,157.635,157.636,30800000.0
2009-06-17 03:27:00,157.647,157.654,157.583,157.622,35000000.0
2009-06-17 03:28:00,157.617,157.635,157.601,157.635,28400000.0
2009-06-17 03:29:00,157.625,157.625,157.591,157.6,19600000.0
2009-06-17 03:30:00,157.604,157.623,157.571,157.59,28000000.0
2009-06-17 03:31:00,157.623,157.67,157.598,157.67,16400000.0
2009-06-17 03:32:00,157.659,157.659,157.592,157.626,20600000.0
2009-06-17 03:33:00,157.659,157.669,157.621,157.662,20200000.0
2009-06-17 03:34:00,157.638,157.739,157.63,157.726,17400000.0
2009-06-17 03:35:00,157.69,157.741,157.671,157.69,32600000.0
2009-06-17 03:36:00,157.73,157.751,157.695,157.713,26200000.0
2009-06-17 03:37:00,157.7,157.728,157.671,157.671,24400000.0
2009-06-17 03:38:00,157.676,157.732,157.669,157.721,26400000.0
2009-06-17 03:39:00,157.716,157.725,157.687,157.696,26600000.0
2009-06-17 03:40:00,157.688,157.735,157.676,157.735,25400000.0
2009-06-17 03:41:00,157.745,157.756,157.691,157.72,31600000.0
2009-06-17 03:42:00,157.719,157.719,157.671,157.671,10600000.0
2009-06-17 03:43:00,157.681,157.695,157.655,157.695,37800000.0
2009-06-17 03:44:00,157.707,157.707,157.649,157.651,34800000.0
2009-06-17 03:45:00,157.67,157.692,157.659,157.659,27200000.0
2009-06-17 03:46:00,157.659,157.659,157.618,157.632,29400000.0
2009-06-17 03:47:00,157.632,157.658,157.619,157.655,30000000.0
2009-06-17 03:48:00,157.632,157.651,157.616,157.645,17600000.0
2009-06-17 03:49:00,157.655,157.659,157.629,157.652,17800000.0
2009-06-17 03:50:00,157.645,157.669,157.634,157.663,13000000.0
2009-06-17 03:51:00,157.678,157.707,157.678,157.707,18400000.0
2009-06-17 03:52:00,157.735,157.8,157.712,157.8,35200000.0
2009-06-17 03:53:00,157.791,157.871,157.775,157.851,20000000.0
2009-06-17 03:54:00,157.9,157.945,157.896,157.945,12600000.0
2009-06-17 03:55:00,157.97,157.979,157.928,157.975,18200000.0
2009-06-17 03:56:00,157.98,158.011,157.958,158.011,26800000.0
2009-06-17 03:57:00,158.035,158.061,157.991,158.004,17200000.0
2009-06-17 03:58:00,158.028,158.038,158.007,158.028,35400000.0
2009-06-17 03:59:00,158.001,158.02,157.98,157.98,30400000.0
2009-06-17 04:00:00,157.972,158.003,157.952,157.988,19400000.0
2009-06-17 04:01:00,157.969,158.028,157.969,158.028,37800000.0
2009-06-17 04:02:00,158.025,158.065,158.022,158.05,19400000.0
2009-06-17 04:03:00,158.082,158.142,158.063,158.142,28600000.0
2009-06-17 04:04:00,158.114,158.131,158.091,158.101,20000000.0
2009-06-17 04:05:00,158.058,158.058,157.985,158.029,33200000.0
2009-06-17 04:06:00,158.066,158.076,158.03,158.03,19600000.0
2009-06-17 04:07:00,158.027,158.039,158.008,158.038,37400000.0
2009-06-17 04:08:00,158.014,158.021,157.978,157.994,21200000.0
2009-06-17 04:09:00,158.007,158.028,157.984,157.998,23600000.0
2009-06-17 04:10:00,157.995,157.995,157.895,157.93,15200000.0
2009-06-17 04:11:00,157.915,157.928,157.873,157.902,22400000.0
2009-06-17 04:12:00,157.906,157.906,157.833,157.844,24200000.0
2009-06-17 04:13:00,157.812,157.817,157.785,157.785,14000000.0
2009-06-17 04:14:00,157.783,157.789,157.751,157.758,15400000.0
2009-06-17 04:15:00,157.783,157.844,157.775,157.828,14800000.0
2009-06-17 04:16:00,157.813,157.819,157.795,157.8,23600000.0
2009-06-17 04:17:00,157.823,157.823,157.777,157.795,29200000.0
2009-06-17 04:18:00,157.808,157.848,157.801,157.848,19200000.0
2009-06-17 04:19:00,157.857,157.874,157.794,157.794,13800000.0
2009-06-17 04:20:00,157.817,157.946,157.809,157.946,29200000.0
2009-06-17 04:21:00,157.93,157.945,157.918,157.92,15200000.0
2009-06-17 04:22:00,157.925,157.948,157.925,157.942,23000000.0
2009-06-17 04:23:00,157.929,157.929,157.89,157.897,24200000.0
2009-06-17 04:24:00,157.927,157.96,157.919,157.948,31800000.0
2009-06-17 04:25:00,157.937,157.984,157.923,157.955,33800000.0
2009-06-17 04:26:00,157.948,158.08,157.948,158.045,26800000.0
2009-06-17 04:27:00,158.034,158.065,158.023,158.034,20800000.0
2009-06-17 04:28:00,158.001,158.051,157.99,158.043,18400000.0
2009-06-17 04:29:00,158.025,158.081,158.019,158.039,17600000.0
2009-06-17 04:30:00,158.064,158.067,157.995,157.996,29600000.0
2009-06-17 04:31:00,158.011,158.024,157.989,158.001,14000000.0
2009-06-17 04:32:00,157.978,158.014,157.958,157.96,24200000.0
2009-06-17 04:33:00,157.977,157.977,157.93,157.953,10800000.0
2009-06-17 04:34:00,157.958,157.958,157.938,157.955,20000000.0
2009-06-17 04:35:00,157.966,157.981,157.935,157.94,25200000.0
2009-06-17 04:36:00,157.97,157.984,157.962,157.982,15600000.0
2009-06-17 04:37:00,157.933,157.95,157.918,157.93,25800000.0
2009-06-17 04:38:00,157.94,157.957,157.921,157.931,18400000.0
2009-06-17 04:39:00,157.956,158.021,157.946,157.984,17000000.0
2009-06-17 04:40:00,158.037,158.051,157.976,157.976,11000000.0
2009-06-17 04:41:00,157.986,158.013,157.977,158.011,18400000.0
2009-06-17 04:42:00,158.019,158.029,157.982,158.007,17000000.0
2009-06-17 04:43:00,158.026,158.026,157.973,157.981,38000000.0
2009-06-17 04:44:00,158.009,158.009,157.947,157.968,24000000.0
2009-06-17 04:45:00,157.989,157.995,157.933,157.943,24400000.0
2009-06-17 04:46:00,157.959,157.968,157.937,157.968,18400000.0
2009-06-17 04:47:00,157.957,157.971,157.942,157.966,23600000.0
2009-06-17 04:48:00,157.985,157.994,157.958,157.975,11400000.0
2009-06-17 04:49:00,157.992,158.005,157.985,157.994,16200000.0
2009-06-17 04:50:00,157.975,157.988,157.951,157.98,36000000.0
2009-06-17 04:51:00,158.008,158.008,157.952,157.981,17600000.0
2009-06-17 04:52:00,157.982,157.999,157.971,157.999,26400000.0
2009-06-17 04:53:00,157.999,158.008,157.974,157.997,40000000.0
2009-06-17 04:54:00,157.961,157.988,157.947,157.963,28600000.0
2009-06-17 04:55:00,157.96,157.96,157.927,157.927,11200000.0
2009-06-17 04:56:00,157.936,157.953,157.931,157.942,16000000.0
2009-06-17 04:57:00,157.953,157.955,157.925,157.953,28200000.0
2009-06-17 04:58:00,157.938,157.96,157.908,157.96,23600000.0
2009-06-17 04:59:00,157.922,157.965,157.907,157.907,36200000.0
2009-06-17 05:00:00,157.872,157.927,157.872,157.88,44600000.0
2009-06-17 05:01:00,157.899,157.899,157.843,157.892,104400000.0
2009-06-17 05:02:00,157.88,157.905,157.85,157.89,40600000.0
2009-06-17 05:03:00,157.887,157.906,157.886,157.889,86200000.0
2009-06-17 05:04:00,157.856,157.874,157.807,157.874,63400000.0
2009-06-17 05:05:00,157.891,157.895,157.856,157.887,63600000.0
2009-06-17 05:06:00,157.88,157.911,157.871,157.911,36200000.0
2009-06-17 05:07:00,157.921,157.921,157.869,157.869,27000000.0
2009-06-17 05:08:00,157.877,157.913,157.858,157.858,59400000.0
2009-06-17 05:09:00,157.889,157.898,157.858,157.858,61200000.0
2009-06-17 05:10:00,157.891,157.907,157.869,157.899,50000000.0
2009-06-17 05:11:00,157.895,157.917,157.86,157.895,59200000.0
2009-06-17 05:12:00,157.899,157.988,157.874,157.976,69800000.0
2009-06-17 05:13:00,157.996,158.013,157.967,157.985,116400000.0
2009-06-17 05:14:00,157.947,157.955,157.869,157.92,131600000.0
2009-06-17 05:15:00,157.889,157.932,157.885,157.913,54800000.0
2009-06-17 05:16:00,157.9,157.917,157.871,157.907,28600000.0
2009-06-17 05:17:00,157.904,157.942,157.899,157.942,18000000.0
2009-06-17 05:18:00,157.941,157.997,157.941,157.957,19800000.0
2009-06-17 05:19:00,157.974,157.974,157.915,157.955,53200000.0
2009-06-17 05:20:00,157.932,157.932,157.915,157.915,16600000.0
2009-06-17 05:21:00,157.908,157.947,157.898,157.93,29000000.0
2009-06-17 05:22:00,157.933,157.942,157.892,157.92,104200000.0
2009-06-17 05:23:00,157.917,157.927,157.888,157.9,20200000.0
2009-06-17 05:24:00,157.877,157.926,157.877,157.92,77800000.0
2009-06-17 05:25:00,157.908,157.925,157.891,157.904,15600000.0
2009-06-17 05:26:00,157.922,157.94,157.875,157.891,13800000.0
2009-06-17 05:27:00,157.933,157.948,157.898,157.948,21600000.0
2009-06-17 05:28:00,157.97,157.992,157.951,157.988,41800000.0
2009-06-17 05:29:00,157.981,157.981,157.955,157.978,21000000.0
2009-06-17 05:30:00,157.972,157.972,157.918,157.928,31200000.0
2009-06-17 05:31:00,157.912,157.949,157.885,157.885,33600000.0
2009-06-17 05:32:00,157.861,157.874,157.834,157.859,25800000.0
2009-06-17 05:33:00,157.899,157.919,157.886,157.919,26400000.0
2009-06-17 05:34:00,157.894,157.92,157.866,157.898,30000000.0
2009-06-17 05:35:00,157.887,157.931,157.879,157.915,15600000.0
2009-06-17 05:36:00,157.891,157.913,157.867,157.898,58600000.0
2009-06-17 05:37:00,157.889,157.917,157.872,157.917,36400000.0
2009-06-17 05:38:00,157.914,157.942,157.904,157.942,24400000.0
2009-06-17 05:39:00,157.966,157.988,157.942,157.969,20600000.0
2009-06-17 05:40:00,157.969,157.974,157.941,157.957,27000000.0
2009-06-17 05:41:00,157.969,158.017,157.952,158.014,16000000.0
2009-06-17 05:42:00,158.01,158.15,158.002,158.13,33000000.0
2009-06-17 05:43:00,158.169,158.179,158.132,158.154,30200000.0
2009-06-17 05:44:00,158.174,158.263,158.146,158.263,35400000.0
2009-06-17 05:45:00,158.268,158.301,158.258,158.283,36800000.0
2009-06-17 05:46:00,158.329,158.399,158.294,158.399,31000000.0
2009-06-17 05:47:00,158.403,158.403,158.29,158.338,65000000.0
2009-06-17 05:48:00,158.325,158.325,158.275,158.307,18200000.0
2009-06-17 05:49:00,158.307,158.378,158.269,158.378,61800000.0
2009-06-17 05:50:00,158.345,158.38,158.324,158.359,83800000.0
2009-06-17 05:51:00,158.375,158.435,158.344,158.404,37000000.0
2009-06-17 05:52:00,158.406,158.579,158.39,158.579,57600000.0
2009-06-17 05:53:00,158.655,158.756,158.598,158.756,29000000.0
2009-06-17 05:54:00,158.75,158.759,158.641,158.664,62000000.0
2009-06-17 05:55:00,158.666,158.698,158.621,158.698,30800000.0
2009-06-17 05:56:00,158.701,158.701,158.659,158.683,28200000.0
2009-06-17 05:57:00,158.664,158.666,158.647,158.666,12400000.0
2009-06-17 05:58:00,158.658,158.682,158.631,158.647,57200000.0
2009-06-17 05:59:00,158.65,158.686,158.546,158.546,63600000.0
2009-06-17 06:00:00,158.548,158.59,158.506,158.566,71600000.0
2009-06-17 06:01:00,158.561,158.625,158.539,158.621,25200000.0
2009-06-17 06:02:00,158.644,158.671,158.618,158.64,83000000.0
2009-06-17 06:03:00,158.657,158.66,158.604,158.617,47000000.0
2009-06-17 06:04:00,158.611,158.636,158.6,158.636,18600000.0
2009-06-17 06:05:00,158.643,158.675,158.591,158.647,107000000.0
2009-06-17 06:06:00,158.616,158.638,158.593,158.625,17600000.0
2009-06-17 06:07:00,158.632,158.697,158.611,158.684,72800000.0
2009-06-17 06:08:00,158.693,158.75,158.666,158.733,62800000.0
2009-06-17 06:09:00,158.755,158.862,158.729,158.814,84000000.0
2009-06-17 06:10:00,158.839,158.869,158.804,158.804,76000000.0
2009-06-17 06:11:00,158.805,158.814,158.727,158.73,49200000.0
2009-06-17 06:12:00,158.768,158.822,158.728,158.798,59800000.0
2009-06-17 06:13:00,158.77,158.796,158.7,158.751,86800000.0
2009-06-17 06:14:00,158.747,158.778,158.707,158.748,86000000.0
2009-06-17 06:15:00,158.728,158.753,158.686,158.718,129000000.0
2009-06-17 06:16:00,158.706,158.746,158.691,158.724,119200000.0
2009-06-17 06:17:00,158.726,158.737,158.672,158.685,35200000.0
2009-06-17 06:18:00,158.669,158.696,158.605,158.605,70200000.0
2009-06-17 06:19:00,158.591,158.618,158.564,158.604,23800000.0
2009-06-17 06:20:00,158.591,158.604,158.542,158.553,52200000.0
2009-06-17 06:21:00,158.568,158.573,158.488,158.512,106200000.0
2009-06-17 06:22:00,158.516,158.628,158.516,158.628,56400000.0
2009-06-17 06:23:00,158.63,158.671,158.617,158.643,49800000.0
2009-06-17 06:24:00,158.63,158.633,158.595,158.597,29800000.0
2009-06-17 06:25:00,158.61,158.626,158.578,158.58,99600000.0
2009-06-17 06:26:00,158.629,158.647,158.597,158.635,50000000.0
2009-06-17 06:27:00,158.624,158.65,158.619,158.642,57400000.0
2009-06-17 06:28:00,158.645,158.666,158.625,158.625,82200000.0
2009-06-17 06:29:00,158.643,158.681,158.632,158.681,224200000.0
2009-06-17 06:30:00,158.664,158.771,158.647,158.75,122000000.0
2009-06-17 06:31:00,158.734,158.771,158.697,158.73,122800000.0
2009-06-17 06:32:00,158.725,158.733,158.604,158.674,43200000.0
2009-06-17 06:33:00,158.665,158.69,158.638,158.69,33800000.0
2009-06-17 06:34:00,158.682,158.685,158.64,158.651,26800000.0
2009-06-17 06:35:00,158.659,158.668,158.636,158.649,17600000.0
2009-06-17 06:36:00,158.679,158.702,158.643,158.666,74800000.0
2009-06-17 06:37:00,158.659,158.695,158.645,158.695,32000000.0
2009-06-17 06:38:00,158.681,158.691,158.653,158.686,30400000.0
2009-06-17 06:39:00,158.645,158.67,158.603,158.639,60600000.0
2009-06-17 06:40:00,158.657,158.682,158.611,158.66,97000000.0
2009-06-17 06:41:00,158.666,158.693,158.636,158.649,42600000.0
2009-06-17 06:42:00,158.637,158.65,158.598,158.621,22800000.0
2009-06-17 06:43:00,158.608,158.608,158.512,158.521,27600000.0
2009-06-17 06:44:00,158.512,158.566,158.508,158.53,41600000.0
2009-06-17 06:45:00,158.556,158.627,158.516,158.627,43200000.0
2009-06-17 06:46:00,158.622,158.63,158.579,158.619,73400000.0
2009-06-17 06:47:00,158.626,158.646,158.589,158.646,54200000.0
2009-06-17 06:48:00,158.617,158.644,158.594,158.613,59200000.0
2009-06-17 06:49:00,158.605,158.63,158.583,158.62,51600000.0
2009-06-17 06:50:00,158.619,158.651,158.61,158.649,14200000.0
2009-06-17 06:51:00,158.645,158.648,158.603,158.644,39000000.0
2009-06-17 06:52:00,158.628,158.637,158.527,158.586,61600000.0
2009-06-17 06:53:00,158.555,158.564,158.505,158.54,76600000.0
2009-06-17 06:54:00,158.561,158.573,158.519,158.571,55400000.0
2009-06-17 06:55:00,158.545,158.554,158.504,158.516,54800000.0
2009-06-17 06:56:00,158.519,158.544,158.491,158.527,105600000.0
2009-06-17 06:57:00,158.525,158.573,158.506,158.541,112200000.0
2009-06-17 06:58:00,158.553,158.553,158.465,158.477,161600000.0
2009-06-17 06:59:00,158.475,158.493,158.43,158.475,161800000.0
2009-06-17 07:00:00,158.474,158.474,158.408,158.439,172400000.0
2009-06-17 07:01:00,158.408,158.459,158.404,158.406,218200000.0
2009-06-17 07:02:00,158.405,158.405,158.283,158.294,304200000.0
2009-06-17 07:03:00,158.282,158.307,158.246,158.298,199000000.0
2009-06-17 07:04:00,158.268,158.333,158.245,158.29,147800000.0
2009-06-17 07:05:00,158.28,158.301,158.228,158.242,61800000.0
2009-06-17 07:06:00,158.273,158.323,158.255,158.3,79200000.0
2009-06-17 07:07:00,158.317,158.369,158.275,158.356,40200000.0
2009-06-17 07:08:00,158.341,158.359,158.307,158.307,102400000.0
2009-06-17 07:09:00,158.295,158.326,158.283,158.32,22800000.0
2009-06-17 07:10:00,158.295,158.367,158.295,158.328,23000000.0
2009-06-17 07:11:00,158.38,158.429,158.35,158.429,102000000.0
2009-06-17 07:12:00,158.422,158.485,158.393,158.428,96600000.0
2009-06-17 07:13:00,158.442,158.519,158.423,158.5,186800000.0
2009-06-17 07:14:00,158.498,158.566,158.48,158.56,182600000.0
2009-06-17 07:15:00,158.57,158.579,158.534,158.547,53600000.0
2009-06-17 07:16:00,158.567,158.567,158.513,158.513,144400000.0
2009-06-17 07:17:00,158.504,158.553,158.476,158.476,148000000.0
2009-06-17 07:18:00,158.477,158.511,158.463,158.494,81000000.0
2009-06-17 07:19:00,158.491,158.525,158.473,158.497,125800000.0
2009-06-17 07:20:00,158.502,158.515,158.439,158.456,79000000.0
2009-06-17 07:21:00,158.457,158.484,158.42,158.474,73400000.0
2009-06-17 07:22:00,158.491,158.535,158.474,158.5,51000000.0
2009-06-17 07:23:00,158.508,158.513,158.464,158.508,85600000.0
2009-06-17 07:24:00,158.503,158.529,158.467,158.529,75800000.0
2009-06-17 07:25:00,158.535,158.576,158.502,158.572,133400000.0
2009-06-17 07:26:00,158.567,158.592,158.519,158.549,69800000.0
2009-06-17 07:27:00,158.556,158.674,158.556,158.653,98800000.0
2009-06-17 07:28:00,158.684,158.701,158.625,158.678,174600000.0
2009-06-17 07:29:00,158.664,158.788,158.656,158.788,166600000.0
2009-06-17 07:30:00,158.77,158.855,158.751,158.786,84000000.0
2009-06-17 07:31:00,158.822,158.879,158.791,158.827,218000000.0
2009-06-17 07:32:00,158.833,158.835,158.677,158.686,113199999.0
2009-06-17 07:33:00,158.7,158.764,158.649,158.764,101000000.0
2009-06-17 07:34:00,158.779,158.82,158.761,158.801,157000000.0
2009-06-17 07:35:00,158.767,158.817,158.746,158.782,151800000.0
2009-06-17 07:36:00,158.78,158.815,158.752,158.752,147000000.0
2009-06-17 07:37:00,158.759,158.769,158.727,158.745,80200000.0
2009-06-17 07:38:00,158.763,158.768,158.705,158.724,32800000.0
2009-06-17 07:39:00,158.701,158.722,158.666,158.722,95600000.0
2009-06-17 07:40:00,158.75,158.877,158.726,158.803,115400000.0
2009-06-17 07:41:00,158.824,158.873,158.75,158.779,126000000.0
2009-06-17 07:42:00,158.784,158.863,158.784,158.824,105600000.0
2009-06-17 07:43:00,158.787,158.849,158.773,158.801,106000000.0
2009-06-17 07:44:00,158.818,158.851,158.782,158.79,242200000.0
2009-06-17 07:45:00,158.801,158.825,158.78,158.796,133400000.0
2009-06-17 07:46:00,158.785,158.814,158.737,158.752,145200000.0
2009-06-17 07:47:00,158.755,158.781,158.749,158.77,257000000.0
2009-06-17 07:48:00,158.764,158.792,158.738,158.765,132400000.0
2009-06-17 07:49:00,158.745,158.801,158.735,158.751,109200000.0
2009-06-17 07:50:00,158.748,158.771,158.717,158.764,117000000.0
2009-06-17 07:51:00,158.776,158.776,158.712,158.73,101600000.0
2009-06-17 07:52:00,158.717,158.746,158.671,158.721,98800000.0
2009-06-17 07:53:00,158.736,158.765,158.703,158.738,207600000.0
2009-06-17 07:54:00,158.762,158.797,158.737,158.754,143600000.0
2009-06-17 07:55:00,158.767,158.816,158.741,158.751,54400000.0
2009-06-17 07:56:00,158.755,158.818,158.729,158.766,55000000.0
2009-06-17 07:57:00,158.778,158.809,158.746,158.772,144200000.0
2009-06-17 07:58:00,158.765,158.798,158.744,158.753,180400000.0
2009-06-17 07:59:00,158.734,158.758,158.651,158.669,73400000.0
2009-06-17 08:00:00,158.623,158.705,158.622,158.653,98400000.0
2009-06-17 08:01:00,158.63,158.665,158.579,158.594,44800000.0
2009-06-17 08:02:00,158.578,158.635,158.561,158.589,180400000.0
2009-06-17 08:03:00,158.58,158.603,158.543,158.543,179400000.0
2009-06-17 08:04:00,158.55,158.61,158.544,158.6,164200000.0
2009-06-17 08:05:00,158.612,158.643,158.599,158.623,109000000.0
2009-06-17 08:06:00,158.627,158.683,158.581,158.581,77200000.0
2009-06-17 08:07:00,158.659,158.681,158.626,158.661,138400000.0
2009-06-17 08:08:00,158.658,158.665,158.623,158.652,64200000.0
2009-06-17 08:09:00,158.621,158.674,158.621,158.653,61400000.0
2009-06-17 08:10:00,158.669,158.684,158.631,158.684,84600000.0
2009-06-17 08:11:00,158.696,158.767,158.646,158.739,103400000.0
2009-06-17 08:12:00,158.748,158.863,158.731,158.807,77000000.0
2009-06-17 08:13:00,158.857,159.028,158.857,158.939,202400000.0
2009-06-17 08:14:00,158.964,158.994,158.92,158.952,116800000.0
2009-06-17 08:15:00,158.968,158.978,158.933,158.969,105000000.0
2009-06-17 08:16:00,158.977,158.996,158.946,158.996,96400000.0
2009-06-17 08:17:00,159.013,159.05,159.0,159.028,146000000.0
2009-06-17 08:18:00,159.015,159.164,159.014,159.15,79200000.0
2009-06-17 08:19:00,159.166,159.174,159.071,159.074,147600000.0
2009-06-17 08:20:00,159.072,159.114,159.056,159.075,91200000.0
2009-06-17 08:21:00,159.089,159.22,159.075,159.22,137600000.0
2009-06-17 08:22:00,159.244,159.27,159.195,159.207,159000000.0
2009-06-17 08:23:00,159.203,159.251,159.164,159.212,219600000.0
2009-06-17 08:24:00,159.238,159.242,159.144,159.166,214800000.0
2009-06-17 08:25:00,159.167,159.195,159.137,159.137,154200000.0
2009-06-17 08:26:00,159.142,159.217,159.116,159.174,176400000.0
2009-06-17 08:27:00,159.192,159.233,159.155,159.204,224000000.0
2009-06-17 08:28:00,159.233,159.258,159.193,159.228,103600000.0
2009-06-17 08:29:00,159.192,159.3,159.192,159.24,123800000.0
2009-06-17 08:30:00,159.264,159.341,159.239,159.295,87600000.0
2009-06-17 08:31:00,159.285,159.327,159.177,159.211,58000000.0
2009-06-17 08:32:00,159.197,159.198,159.053,159.067,110999999.0
2009-06-17 08:33:00,159.066,159.112,159.04,159.1,103000000.0
2009-06-17 08:34:00,159.114,159.221,159.094,159.164,194000000.0
2009-06-17 08:35:00,159.169,159.172,159.108,159.133,114000000.0
2009-06-17 08:36:00,159.154,159.28,159.125,159.251,111800000.0
2009-06-17 08:37:00,159.267,159.288,159.221,159.263,186600000.0
2009-06-17 08:38:00,159.262,159.288,159.221,159.231,119200000.0
2009-06-17 08:39:00,159.24,159.271,159.197,159.237,124000000.0
2009-06-17 08:40:00,159.225,159.243,159.195,159.195,164600000.0
2009-06-17 08:41:00,159.219,159.315,159.213,159.289,242600000.0
2009-06-17 08:42:00,159.292,159.314,159.22,159.259,96800000.0
2009-06-17 08:43:00,159.245,159.252,159.167,159.174,107800000.0
2009-06-17 08:44:00,159.149,159.169,159.078,159.105,143400000.0
2009-06-17 08:45:00,159.083,159.116,159.059,159.089,152800000.0
2009-06-17 08:46:00,159.104,159.107,159.016,159.022,126600000.0
2009-06-17 08:47:00,159.024,159.033,158.956,158.956,68000000.0
2009-06-17 08:48:00,158.991,158.999,158.936,158.975,124400000.0
2009-06-17 08:49:00,158.967,159.049,158.963,159.049,68000000.0
2009-06-17 08:50:00,159.057,159.097,159.025,159.064,104400000.0
2009-06-17 08:51:00,159.065,159.135,159.045,159.135,64400000.0
2009-06-17 08:52:00,159.117,159.139,159.066,159.1,105800000.0
2009-06-17 08:53:00,159.09,159.158,159.059,159.14,109400000.0
2009-06-17 08:54:00,159.121,159.185,159.121,159.14,163400000.0
2009-06-17 08:55:00,159.152,159.189,159.134,159.153,138800000.0
2009-06-17 08:56:00,159.172,159.218,159.154,159.177,104800000.0
2009-06-17 08:57:00,159.138,159.184,159.067,159.068,221600000.0
2009-06-17 08:58:00,159.072,159.085,158.971,158.987,147000000.0
2009-06-17 08:59:00,158.969,159.015,158.916,158.949,309600000.0
2009-06-17 09:00:00,158.912,159.007,158.903,158.975,125400000.0
2009-06-17 09:01:00,158.95,158.984,158.89,158.915,124000000.0
2009-06-17 09:02:00,158.929,159.021,158.877,158.967,60000000.0
2009-06-17 09:03:00,158.984,159.0,158.884,158.95,90600000.0
2009-06-17 09:04:00,158.94,158.963,158.895,158.911,81800000.0
2009-06-17 09:05:00,158.932,158.937,158.87,158.902,79200000.0
2009-06-17 09:06:00,158.901,158.917,158.853,158.877,92000000.0
2009-06-17 09:07:00,158.874,158.882,158.766,158.798,125400000.0
2009-06-17 09:08:00,158.764,158.819,158.747,158.798,33200000.0
2009-06-17 09:09:00,158.805,158.835,158.77,158.805,111400000.0
2009-06-17 09:10:00,158.817,158.836,158.749,158.785,187800000.0
2009-06-17 09:11:00,158.786,158.854,158.753,158.763,95600000.0
2009-06-17 09:12:00,158.723,158.833,158.652,158.676,126000000.0
2009-06-17 09:13:00,158.643,158.676,158.587,158.633,195600000.0
2009-06-17 09:14:00,158.65,158.65,158.54,158.565,135800000.0
2009-06-17 09:15:00,158.554,158.682,158.547,158.63,129200000.0
2009-06-17 09:16:00,158.618,158.618,158.519,158.53,147000000.0
2009-06-17 09:17:00,158.535,158.549,158.459,158.493,119200000.0
2009-06-17 09:18:00,158.463,158.509,158.402,158.48,63200000.0
2009-06-17 09:19:00,158.46,158.51,158.422,158.446,145600000.0
2009-06-17 09:20:00,158.433,158.506,158.363,158.501,196200000.0
2009-06-17 09:21:00,158.46,158.512,158.37,158.43,98600000.0
2009-06-17 09:22:00,158.406,158.447,158.323,158.364,152200000.0
2009-06-17 09:23:00,158.343,158.403,158.238,158.245,252600000.0
2009-06-17 09:24:00,158.222,158.263,158.165,158.178,297800000.0
2009-06-17 09:25:00,158.167,158.296,158.167,158.283,274200000.0
2009-06-17 09:26:00,158.302,158.355,158.278,158.336,152600000.0
2009-06-17 09:27:00,158.331,158.374,158.325,158.343,156400000.0
2009-06-17 09:28:00,158.346,158.418,158.32,158.413,241200000.0
2009-06-17 09:29:00,158.397,158.44,158.325,158.371,168000000.0
2009-06-17 09:30:00,158.366,158.366,158.294,158.327,211800000.0
2009-06-17 09:31:00,158.335,158.417,158.313,158.333,177600000.0
2009-06-17 09:32:00,158.348,158.37,158.314,158.314,64400000.0
2009-06-17 09:33:00,158.308,158.342,158.27,158.314,168600000.0
2009-06-17 09:34:00,158.302,158.342,158.302,158.33,203000000.0
2009-06-17 09:35:00,158.327,158.345,158.242,158.25,99800000.0
2009-06-17 09:36:00,158.215,158.246,158.116,158.129,140800000.0
2009-06-17 09:37:00,158.119,158.164,158.087,158.157,155200000.0
2009-06-17 09:38:00,158.132,158.145,158.042,158.098,180000000.0
2009-06-17 09:39:00,158.081,158.239,158.081,158.205,85000000.0
2009-06-17 09:40:00,158.27,158.298,158.193,158.257,133800000.0
2009-06-17 09:41:00,158.282,158.296,158.174,158.192,92800000.0
2009-06-17 09:42:00,158.192,158.202,158.122,158.147,144200000.0
2009-06-17 09:43:00,158.137,158.17,158.129,158.154,164000000.0
2009-06-17 09:44:00,158.124,158.17,158.049,158.078,123600000.0
2009-06-17 09:45:00,158.064,158.204,158.054,158.204,238400000.0
2009-06-17 09:46:00,158.225,158.289,158.188,158.289,205400000.0
2009-06-17 09:47:00,158.271,158.361,158.271,158.303,247800000.0
2009-06-17 09:48:00,158.301,158.345,158.213,158.237,295000000.0
2009-06-17 09:49:00,158.215,158.236,158.156,158.162,212200000.0
2009-06-17 09:50:00,158.153,158.173,158.073,158.1,232800000.0
2009-06-17 09:51:00,158.077,158.096,158.013,158.054,168000000.0
2009-06-17 09:52:00,158.036,158.138,158.021,158.108,236400000.0
2009-06-17 09:53:00,158.118,158.166,158.097,158.104,258600000.0
2009-06-17 09:54:00,158.104,158.151,158.07,158.113,221800000.0
2009-06-17 09:55:00,158.115,158.165,158.085,158.101,176000000.0
2009-06-17 09:56:00,158.075,158.101,157.997,158.031,158600000.0
2009-06-17 09:57:00,158.027,158.094,158.005,158.083,170600000.0
2009-06-17 09:58:00,158.067,158.088,158.035,158.067,209400000.0
2009-06-17 09:59:00,158.057,158.101,158.042,158.06,244600000.0
2009-06-17 10:00:00,158.066,158.105,158.016,158.069,265400000.0
2009-06-17 10:01:00,158.052,158.074,157.99,157.995,274400000.0
2009-06-17 10:02:00,157.982,158.0,157.873,157.907,298200000.0
2009-06-17 10:03:00,157.893,157.893,157.66,157.682,370800000.0
2009-06-17 10:04:00,157.672,157.742,157.611,157.665,177200000.0
2009-06-17 10:05:00,157.644,157.655,157.48,157.48,155199999.0
2009-06-17 10:06:00,157.469,157.497,157.392,157.497,311800000.0
2009-06-17 10:07:00,157.499,157.542,157.449,157.51,250400000.0
2009-06-17 10:08:00,157.503,157.555,157.486,157.53,264200000.0
2009-06-17 10:09:00,157.531,157.545,157.484,157.507,309000000.0
2009-06-17 10:10:00,157.486,157.518,157.43,157.47,303200000.0
2009-06-17 10:11:00,157.513,157.563,157.457,157.551,187000000.0
2009-06-17 10:12:00,157.563,157.567,157.485,157.509,233000000.0
2009-06-17 10:13:00,157.526,157.639,157.498,157.635,183600000.0
2009-06-17 10:14:00,157.641,157.741,157.637,157.715,185800000.0
2009-06-17 10:15:00,157.708,157.764,157.706,157.728,157600000.0
2009-06-17 10:16:00,157.725,157.749,157.679,157.738,95400000.0
2009-06-17 10:17:00,157.712,157.764,157.669,157.707,107000000.0
2009-06-17 10:18:00,157.694,157.726,157.667,157.712,178000000.0
2009-06-17 10:19:00,157.716,157.778,157.7,157.724,195400000.0
2009-06-17 10:20:00,157.73,157.731,157.624,157.662,241600000.0
2009-06-17 10:21:00,157.611,157.671,157.513,157.517,287800000.0
2009-06-17 10:22:00,157.517,157.609,157.508,157.559,314000000.0
2009-06-17 10:23:00,157.563,157.598,157.529,157.565,286800000.0
2009-06-17 10:24:00,157.559,157.59,157.501,157.538,219600000.0
2009-06-17 10:25:00,157.535,157.597,157.502,157.56,268400000.0
2009-06-17 10:26:00,157.585,157.625,157.539,157.585,290000000.0
2009-06-17 10:27:00,157.577,157.635,157.554,157.601,237200000.0
2009-06-17 10:28:00,157.586,157.63,157.574,157.583,236000000.0
2009-06-17 10:29:00,157.611,157.657,157.555,157.613,240600000.0
2009-06-17 10:30:00,157.636,158.254,157.635,158.117,328000000.0
2009-06-17 10:31:00,158.122,158.232,158.082,158.125,326800000.0
2009-06-17 10:32:00,158.132,158.132,158.033,158.077,229600000.0
2009-06-17 10:33:00,158.073,158.128,158.052,158.082,296400000.0
2009-06-17 10:34:00,158.084,158.084,157.7,157.709,248600000.0
2009-06-17 10:35:00,157.682,157.701,157.562,157.668,247000000.0
2009-06-17 10:36:00,157.67,157.683,157.511,157.619,345400000.0
2009-06-17 10:37:00,157.637,157.752,157.629,157.685,367200000.0
2009-06-17 10:38:00,157.692,157.746,157.511,157.526,184400000.0
2009-06-17 10:39:00,157.485,157.502,157.262,157.317,221800000.0
2009-06-17 10:40:00,157.261,157.294,157.175,157.223,226400000.0
2009-06-17 10:41:00,157.226,157.265,157.172,157.265,288400000.0
2009-06-17 10:42:00,157.268,157.347,157.224,157.289,233600000.0
2009-06-17 10:43:00,157.316,157.416,157.277,157.411,143800000.0
2009-06-17 10:44:00,157.396,157.421,157.286,157.286,242600000.0
2009-06-17 10:45:00,157.275,157.33,157.222,157.272,234800000.0
2009-06-17 10:46:00,157.261,157.289,157.124,157.19,250400000.0
2009-06-17 10:47:00,157.183,157.265,157.132,157.174,269000000.0
2009-06-17 10:48:00,157.188,157.256,157.159,157.219,248000000.0
2009-06-17 10:49:00,157.222,157.312,157.198,157.277,200000000.0
2009-06-17 10:50:00,157.291,157.33,157.232,157.306,215800000.0
2009-06-17 10:51:00,157.325,157.356,157.261,157.356,338200000.0
2009-06-17 10:52:00,157.361,157.429,157.353,157.407,277999999.0
2009-06-17 10:53:00,157.395,157.432,157.382,157.415,128200000.0
2009-06-17 10:54:00,157.396,157.43,157.291,157.358,249600000.0
2009-06-17 10:55:00,157.313,157.353,157.235,157.273,250800000.0
2009-06-17 10:56:00,157.248,157.301,157.23,157.294,271400000.0
2009-06-17 10:57:00,157.275,157.335,157.261,157.31,241800000.0
2009-06-17 10:58:00,157.319,157.324,157.232,157.28,262200000.0
2009-06-17 10:59:00,157.27,157.314,157.24,157.253,355800000.0
2009-06-17 11:00:00,157.26,157.283,157.187,157.223,380000000.0
2009-06-17 11:01:00,157.175,157.215,157.125,157.163,239000000.0
2009-06-17 11:02:00,157.156,157.188,157.065,157.079,358000000.0
2009-06-17 11:03:00,157.041,157.068,156.839,156.884,181800000.0
2009-06-17 11:04:00,156.905,157.006,156.853,156.915,247600000.0
2009-06-17 11:05:00,156.901,157.0,156.818,156.85,223000000.0
2009-06-17 11:06:00,156.836,156.894,156.791,156.894,135600000.0
2009-06-17 11:07:00,156.88,156.974,156.871,156.974,266600000.0
2009-06-17 11:08:00,156.98,157.022,156.925,156.978,231599999.0
2009-06-17 11:09:00,156.978,157.04,156.956,156.971,160800000.0
2009-06-17 11:10:00,156.974,156.987,156.891,156.917,206600000.0
2009-06-17 11:11:00,156.918,156.924,156.834,156.859,307800000.0
2009-06-17 11:12:00,156.836,156.868,156.796,156.807,199200000.0
2009-06-17 11:13:00,156.769,156.811,156.587,156.626,146600000.0
2009-06-17 11:14:00,156.622,156.71,156.6,156.664,238200000.0
2009-06-17 11:15:00,156.654,156.718,156.544,156.67,265800000.0
2009-06-17 11:16:00,156.697,156.755,156.665,156.73,235400000.0
2009-06-17 11:17:00,156.724,156.794,156.707,156.73,261400000.0
2009-06-17 11:18:00,156.706,156.752,156.652,156.752,248400000.0
2009-06-17 11:19:00,156.764,156.814,156.729,156.803,266200000.0
2009-06-17 11:20:00,156.797,156.855,156.777,156.845,173400000.0
2009-06-17 11:21:00,156.826,156.855,156.752,156.762,231000000.0
2009-06-17 11:22:00,156.761,156.761,156.688,156.71,309000000.0
2009-06-17 11:23:00,156.694,156.721,156.618,156.663,189800000.0
2009-06-17 11:24:00,156.66,156.709,156.636,156.645,214200000.0
2009-06-17 11:25:00,156.65,156.676,156.543,156.545,193000000.0
2009-06-17 11:26:00,156.564,156.571,156.468,156.504,187400000.0
2009-06-17 11:27:00,156.481,156.523,156.426,156.46,232000000.0
2009-06-17 11:28:00,156.474,156.51,156.394,156.51,298399999.0
2009-06-17 11:29:00,156.542,156.624,156.507,156.614,235600000.0
2009-06-17 11:30:00,156.623,156.639,156.545,156.574,67600000.0
2009-06-17 11:31:00,156.569,156.613,156.559,156.592,156200000.0
2009-06-17 11:32:00,156.594,156.689,156.553,156.674,139400000.0
2009-06-17 11:33:00,156.638,156.725,156.638,156.722,271000000.0
2009-06-17 11:34:00,156.677,156.729,156.592,156.65,241000000.0
2009-06-17 11:35:00,156.652,156.712,156.609,156.647,150000000.0
2009-06-17 11:36:00,156.65,156.679,156.558,156.581,345600000.0
2009-06-17 11:37:00,156.555,156.604,156.502,156.523,279600000.0
2009-06-17 11:38:00,156.506,156.533,156.447,156.447,274800000.0
2009-06-17 11:39:00,156.432,156.465,156.311,156.361,280200000.0
2009-06-17 11:40:00,156.358,156.383,156.303,156.325,253400000.0
2009-06-17 11:41:00,156.307,156.363,156.274,156.321,211600000.0
2009-06-17 11:42:00,156.334,156.367,156.307,156.347,278800000.0
2009-06-17 11:43:00,156.371,156.535,156.34,156.512,261200000.0
2009-06-17 11:44:00,156.538,156.611,156.497,156.547,307000000.0
2009-06-17 11:45:00,156.522,156.628,156.522,156.595,282400000.0
2009-06-17 11:46:00,156.609,156.625,156.574,156.62,311600000.0
2009-06-17 11:47:00,156.587,156.608,156.533,156.563,313000000.0
2009-06-17 11:48:00,156.537,156.62,156.53,156.605,243000000.0
2009-06-17 11:49:00,156.622,156.638,156.542,156.584,182200000.0
2009-06-17 11:50:00,156.56,156.614,156.503,156.588,299200000.0
2009-06-17 11:51:00,156.621,156.665,156.582,156.618,346800000.0
2009-06-17 11:52:00,156.621,156.669,156.598,156.658,268400000.0
2009-06-17 11:53:00,156.65,156.674,156.565,156.621,261000000.0
2009-06-17 11:54:00,156.582,156.681,156.57,156.637,200000000.0
2009-06-17 11:55:00,156.688,156.701,156.646,156.662,11800000.0
2009-06-17 11:56:00,156.726,156.748,156.685,156.748,28600000.0
2009-06-17 11:57:00,156.705,156.75,156.685,156.745,23200000.0
2009-06-17 11:58:00,156.779,156.815,156.75,156.815,31400000.0
2009-06-17 11:59:00,156.847,156.878,156.81,156.865,27600000.0
2009-06-17 12:00:00,156.879,156.879,156.794,156.818,35600000.0
2009-06-17 12:01:00,156.745,156.763,156.715,156.716,13400000.0
2009-06-17 12:02:00,156.703,156.722,156.682,156.692,16800000.0
2009-06-17 12:03:00,156.727,156.732,156.63,156.646,23800000.0
2009-06-17 12:04:00,156.655,156.679,156.629,156.679,25600000.0
2009-06-17 12:05:00,156.703,156.72,156.684,156.72,18000000.0
2009-06-17 12:06:00,156.703,156.729,156.655,156.718,32800000.0
2009-06-17 12:07:00,156.708,156.757,156.68,156.68,38400000.0
2009-06-17 12:08:00,156.717,156.719,156.658,156.68,28800000.0
2009-06-17 12:09:00,156.657,156.715,156.657,156.715,35800000.0
2009-06-17 12:10:00,156.719,156.731,156.649,156.664,14200000.0
2009-06-17 12:11:00,156.665,156.687,156.626,156.634,35000000.0
2009-06-17 12:12:00,156.619,156.696,156.619,156.687,28000000.0
2009-06-17 12:13:00,156.697,156.71,156.66,156.675,19800000.0
2009-06-17 12:14:00,156.711,156.715,156.641,156.652,29000000.0
2009-06-17 12:15:00,156.697,156.748,156.683,156.732,27200000.0
2009-06-17 12:16:00,156.787,156.829,156.768,156.808,17800000.0
2009-06-17 12:17:00,156.814,156.832,156.793,156.811,18200000.0
2009-06-17 12:18:00,156.776,156.789,156.757,156.784,17600000.0
2009-06-17 12:19:00,156.814,156.816,156.767,156.78,13600000.0
2009-06-17 12:20:00,156.763,156.818,156.744,156.818,21800000.0
2009-06-17 12:21:00,156.834,156.835,156.789,156.815,28000000.0
2009-06-17 12:22:00,156.866,157.01,156.849,157.01,28800000.0
2009-06-17 12:23:00,157.003,157.059,156.985,157.057,12200000.0
2009-06-17 12:24:00,157.003,157.055,156.985,157.022,33600000.0
2009-06-17 12:25:00,157.012,157.041,156.993,157.024,30200000.0
2009-06-17 12:26:00,157.057,157.106,157.038,157.09,29600000.0
2009-06-17 12:27:00,157.065,157.14,157.057,157.135,21600000.0
2009-06-17 12:28:00,157.131,157.139,157.089,157.089,11800000.0
2009-06-17 12:29:00,157.068,157.107,157.036,157.036,40200000.0
2009-06-17 12:30:00,157.031,157.062,157.017,157.04,27200000.0
2009-06-17 12:31:00,157.045,157.045,156.955,156.97,26200000.0
2009-06-17 12:32:00,156.977,156.977,156.892,156.892,10600000.0
2009-06-17 12:33:00,156.894,156.902,156.865,156.871,18800000.0
2009-06-17 12:34:00,156.857,156.889,156.825,156.868,32200000.0
2009-06-17 12:35:00,156.859,156.875,156.75,156.774,28600000.0
2009-06-17 12:36:00,156.727,156.768,156.709,156.709,36800000.0
2009-06-17 12:37:00,156.693,156.742,156.685,156.737,26600000.0
2009-06-17 12:38:00,156.713,156.721,156.676,156.688,26800000.0
2009-06-17 12:39:00,156.636,156.639,156.555,156.555,25800000.0
2009-06-17 12:40:00,156.522,156.563,156.512,156.516,11400000.0
2009-06-17 12:41:00,156.483,156.638,156.475,156.634,36600000.0
2009-06-17 12:42:00,156.664,156.688,156.627,156.653,28800000.0
2009-06-17 12:43:00,156.689,156.723,156.679,156.717,39600000.0
2009-06-17 12:44:00,156.716,156.761,156.674,156.714,18200000.0
2009-06-17 12:45:00,156.668,156.769,156.668,156.769,12400000.0
2009-06-17 12:46:00,156.713,156.761,156.691,156.743,10600000.0
2009-06-17 12:47:00,156.702,156.74,156.662,156.671,29600000.0
2009-06-17 12:48:00,156.65,156.656,156.574,156.583,18400000.0
2009-06-17 12:49:00,156.553,156.594,156.526,156.561,28600000.0
2009-06-17 12:50:00,156.533,156.593,156.524,156.57,23400000.0
2009-06-17 12:51:00,156.533,156.542,156.499,156.502,27400000.0
2009-06-17 12:52:00,156.527,156.529,156.427,156.454,19000000.0
2009-06-17 12:53:00,156.483,156.626,156.467,156.591,28400000.0
2009-06-17 12:54:00,156.587,156.639,156.586,156.639,14600000.0
2009-06-17 12:55:00,156.607,156.644,156.595,156.633,29800000.0
2009-06-17 12:56:00,156.665,156.667,156.558,156.558,15200000.0
2009-06-17 12:57:00,156.528,156.589,156.521,156.552,41000000.0
2009-06-17 12:58:00,156.558,156.613,156.539,156.59,15400000.0
2009-06-17 12:59:00,156.52,156.549,156.395,156.395,19000000.0
2009-06-17 13:00:00,156.393,156.434,156.381,156.429,17800000.0
2009-06-17 13:01:00,156.439,156.48,156.424,156.477,26000000.0
2009-06-17 13:02:00,156.457,156.488,156.426,156.462,26800000.0
2009-06-17 13:03:00,156.414,156.453,156.38,156.384,31600000.0
2009-06-17 13:04:00,156.346,156.376,156.335,156.376,22200000.0
2009-06-17 13:05:00,156.346,156.414,156.34,156.354,27200000.0
2009-06-17 13:06:00,156.406,156.435,156.374,156.413,14200000.0
2009-06-17 13:07:00,156.406,156.429,156.38,156.38,25200000.0
2009-06-17 13:08:00,156.397,156.439,156.385,156.439,15800000.0
2009-06-17 13:09:00,156.412,156.505,156.409,156.474,16800000.0
2009-06-17 13:10:00,156.427,156.475,156.421,156.475,19200000.0
2009-06-17 13:11:00,156.458,156.531,156.448,156.531,33000000.0
2009-06-17 13:12:00,156.513,156.581,156.502,156.538,28200000.0
2009-06-17 13:13:00,156.55,156.586,156.514,156.586,30800000.0
2009-06-17 13:14:00,156.558,156.64,156.531,156.631,23400000.0
2009-06-17 13:15:00,156.637,156.637,156.565,156.618,29400000.0
2009-06-17 13:16:00,156.602,156.63,156.57,156.603,28600000.0
2009-06-17 13:17:00,156.583,156.646,156.575,156.646,32200000.0
2009-06-17 13:18:00,156.677,156.691,156.638,156.691,30800000.0
2009-06-17 13:19:00,156.706,156.724,156.695,156.712,27800000.0
2009-06-17 13:20:00,156.737,156.747,156.681,156.683,22200000.0
2009-06-17 13:21:00,156.702,156.8,156.702,156.767,8800000.0
2009-06-17 13:22:00,156.741,156.808,156.741,156.801,36200000.0
2009-06-17 13:23:00,156.804,156.818,156.785,156.788,14000000.0
2009-06-17 13:24:00,156.793,156.881,156.785,156.881,26800000.0
2009-06-17 13:25:00,156.901,156.904,156.835,156.863,27800000.0
2009-06-17 13:26:00,156.893,156.905,156.854,156.881,31800000.0
2009-06-17 13:27:00,156.83,156.889,156.825,156.855,25000000.0
2009-06-17 13:28:00,156.824,156.847,156.796,156.796,19400000.0
2009-06-17 13:29:00,156.819,156.846,156.793,156.834,15400000.0
2009-06-17 13:30:00,156.88,156.896,156.829,156.896,31000000.0
2009-06-17 13:31:00,156.881,156.904,156.862,156.868,23000000.0
2009-06-17 13:32:00,156.884,156.898,156.819,156.839,19000000.0
2009-06-17 13:33:00,156.873,156.873,156.848,156.855,19200000.0
2009-06-17 13:34:00,156.865,156.873,156.817,156.817,26800000.0
2009-06-17 13:35:00,156.818,156.85,156.805,156.821,40600000.0
2009-06-17 13:36:00,156.816,156.836,156.776,156.796,15200000.0
2009-06-17 13:37:00,156.813,156.832,156.764,156.797,24400000.0
2009-06-17 13:38:00,156.824,156.824,156.763,156.799,17200000.0
2009-06-17 13:39:00,156.77,156.8,156.733,156.733,10600000.0
2009-06-17 13:40:00,156.754,156.774,156.715,156.725,22200000.0
2009-06-17 13:41:00,156.706,156.727,156.695,156.715,16400000.0
2009-06-17 13:42:00,156.672,156.695,156.659,156.664,17600000.0
2009-06-17 13:43:00,156.663,156.671,156.641,156.663,30800000.0
2009-06-17 13:44:00,156.64,156.678,156.623,156.659,27600000.0
2009-06-17 13:45:00,156.655,156.713,156.644,156.713,26800000.0
2009-06-17 13:46:00,156.685,156.703,156.629,156.629,25000000.0
2009-06-17 13:47:00,156.627,156.634,156.559,156.583,13200000.0
2009-06-17 13:48:00,156.605,156.623,156.556,156.556,16200000.0
2009-06-17 13:49:00,156.546,156.608,156.533,156.564,22800000.0
2009-06-17 13:50:00,156.527,156.543,156.455,156.461,17000000.0
2009-06-17 13:51:00,156.438,156.497,156.434,156.482,24800000.0
2009-06-17 13:52:00,156.497,156.506,156.424,156.424,23400000.0
2009-06-17 13:53:00,156.438,156.446,156.354,156.37,23200000.0
2009-06-17 13:54:00,156.38,156.39,156.278,156.284,27600000.0
2009-06-17 13:55:00,156.318,156.318,156.155,156.157,31200000.0
2009-06-17 13:56:00,156.159,156.176,156.095,156.145,22400000.0
2009-06-17 13:57:00,156.157,156.206,156.151,156.175,13400000.0
2009-06-17 13:58:00,156.16,156.174,156.069,156.075,24200000.0
2009-06-17 13:59:00,156.083,156.198,156.073,156.198,13200000.0
2009-06-17 14:00:00,156.163,156.339,156.163,156.33,20000000.0
2009-06-17 14:01:00,156.354,156.385,156.335,156.385,33400000.0
2009-06-17 14:02:00,156.4,156.422,156.369,156.408,20400000.0
2009-06-17 14:03:00,156.387,156.422,156.339,156.346,27800000.0
2009-06-17 14:04:00,156.337,156.337,156.236,156.271,18800000.0
2009-06-17 14:05:00,156.247,156.322,156.225,156.322,28400000.0
2009-06-17 14:06:00,156.327,156.334,156.236,156.242,14000000.0
2009-06-17 14:07:00,156.262,156.271,156.209,156.267,32400000.0
2009-06-17 14:08:00,156.287,156.37,156.287,156.365,17600000.0
2009-06-17 14:09:00,156.325,156.351,156.291,156.291,18200000.0
2009-06-17 14:10:00,156.299,156.303,156.24,156.257,35800000.0
2009-06-17 14:11:00,156.229,156.296,156.229,156.288,24000000.0
2009-06-17 14:12:00,156.276,156.376,156.269,156.376,16800000.0
2009-06-17 14:13:00,156.342,156.418,156.336,156.412,21400000.0
2009-06-17 14:14:00,156.373,156.423,156.359,156.38,25800000.0
2009-06-17 14:15:00,156.39,156.408,156.342,156.35,37000000.0
2009-06-17 14:16:00,156.384,156.397,156.341,156.341,19600000.0
2009-06-17 14:17:00,156.403,156.419,156.355,156.362,37000000.0
2009-06-17 14:18:00,156.373,156.424,156.372,156.412,20800000.0
2009-06-17 14:19:00,156.409,156.409,156.311,156.316,15800000.0
2009-06-17 14:20:00,156.355,156.377,156.328,156.373,37600000.0
2009-06-17 14:21:00,156.358,156.438,156.358,156.429,28800000.0
2009-06-17 14:22:00,156.416,156.438,156.389,156.428,23400000.0
2009-06-17 14:23:00,156.407,156.453,156.378,156.453,12800000.0
2009-06-17 14:24:00,156.433,156.522,156.433,156.507,34200000.0
2009-06-17 14:25:00,156.512,156.558,156.502,156.512,30800000.0
2009-06-17 14:26:00,156.529,156.538,156.478,156.506,21200000.0
2009-06-17 14:27:00,156.536,156.56,156.496,156.547,28200000.0
2009-06-17 14:28:00,156.558,156.571,156.497,156.508,15000000.0
2009-06-17 14:29:00,156.491,156.54,156.485,156.503,20000000.0
2009-06-17 14:30:00,156.467,156.527,156.421,156.505,38000000.0
2009-06-17 14:31:00,156.495,156.602,156.487,156.602,24000000.0
2009-06-17 14:32:00,156.619,156.634,156.502,156.517,34800000.0
2009-06-17 14:33:00,156.493,156.505,156.439,156.439,16200000.0
2009-06-17 14:34:00,156.388,156.388,156.295,156.338,20400000.0
2009-06-17 14:35:00,156.389,156.389,156.326,156.34,17000000.0
2009-06-17 14:36:00,156.326,156.38,156.296,156.369,29400000.0
2009-06-17 14:37:00,156.382,156.385,156.296,156.309,35600000.0
2009-06-17 14:38:00,156.299,156.319,156.214,156.227,32800000.0
2009-06-17 14:39:00,156.165,156.223,156.153,156.181,32600000.0
2009-06-17 14:40:00,156.158,156.216,156.151,156.187,22400000.0
2009-06-17 14:41:00,156.209,156.22,156.161,156.205,24800000.0
2009-06-17 14:42:00,156.227,156.26,156.186,156.26,26000000.0
2009-06-17 14:43:00,156.325,156.345,156.276,156.333,27000000.0
2009-06-17 14:44:00,156.397,156.442,156.382,156.437,25600000.0
2009-06-17 14:45:00,156.472,156.519,156.453,156.519,30400000.0
2009-06-17 14:46:00,156.516,156.554,156.492,156.513,26000000.0
2009-06-17 14:47:00,156.51,156.536,156.486,156.488,31400000.0
2009-06-17 14:48:00,156.473,156.536,156.473,156.529,7600000.0
2009-06-17 14:49:00,156.552,156.57,156.469,156.495,11600000.0
2009-06-17 14:50:00,156.488,156.651,156.488,156.651,24600000.0
2009-06-17 14:51:00,156.605,156.802,156.596,156.788,18800000.0
2009-06-17 14:52:00,156.738,156.78,156.652,156.652,21800000.0
2009-06-17 14:53:00,156.66,156.66,156.513,156.542,28200000.0
2009-06-17 14:54:00,156.539,156.601,156.524,156.57,21200000.0
2009-06-17 14:55:00,156.592,156.61,156.491,156.558,26600000.0
2009-06-17 14:56:00,156.579,156.592,156.538,156.558,28000000.0
2009-06-17 14:57:00,156.526,156.607,156.526,156.603,27600000.0
2009-06-17 14:58:00,156.627,156.647,156.606,156.646,19200000.0
2009-06-17 14:59:00,156.603,156.703,156.603,156.632,24000000.0
2009-06-17 15:00:00,156.602,156.629,156.584,156.606,21800000.0
2009-06-17 15:01:00,156.561,156.594,156.514,156.526,34800000.0
2009-06-17 15:02:00,156.533,156.55,156.437,156.502,23400000.0
2009-06-17 15:03:00,156.441,156.51,156.441,156.51,20400000.0
2009-06-17 15:04:00,156.52,156.529,156.384,156.397,19800000.0
2009-06-17 15:05:00,156.397,156.397,156.094,156.107,12200000.0
2009-06-17 15:06:00,156.155,156.175,156.03,156.03,27200000.0
2009-06-17 15:07:00,156.055,156.105,156.043,156.105,23000000.0
2009-06-17 15:08:00,156.078,156.133,156.078,156.081,19600000.0
2009-06-17 15:09:00,156.112,156.114,156.008,156.068,40200000.0
2009-06-17 15:10:00,156.109,156.156,156.086,156.115,30200000.0
2009-06-17 15:11:00,156.09,156.151,156.07,156.072,27800000.0
2009-06-17 15:12:00,156.013,156.044,155.942,156.04,13000000.0
2009-06-17 15:13:00,156.016,156.193,156.016,156.181,23600000.0
2009-06-17 15:14:00,156.187,156.187,156.129,156.16,21000000.0
2009-06-17 15:15:00,156.125,156.2,156.111,156.188,35800000.0
2009-06-17 15:16:00,156.18,156.187,156.039,156.04,24400000.0
2009-06-17 15:17:00,156.06,156.062,156.001,156.003,13200000.0
2009-06-17 15:18:00,155.985,155.985,155.832,155.84,24200000.0
2009-06-17 15:19:00,155.86,155.86,155.781,155.815,18600000.0
2009-06-17 15:20:00,155.83,155.916,155.817,155.911,13200000.0
2009-06-17 15:21:00,155.879,156.054,155.879,156.048,40600000.0
2009-06-17 15:22:00,156.061,156.091,156.036,156.078,19000000.0
2009-06-17 15:23:00,156.057,156.092,156.04,156.066,18800000.0
2009-06-17 15:24:00,156.052,156.108,156.039,156.108,30200000.0
2009-06-17 15:25:00,156.103,156.174,156.102,156.174,30200000.0
2009-06-17 15:26:00,156.175,156.177,156.13,156.16,21200000.0
2009-06-17 15:27:00,156.187,156.21,156.153,156.165,32600000.0
2009-06-17 15:28:00,156.172,156.172,156.095,156.133,23000000.0
2009-06-17 15:29:00,156.166,156.244,156.151,156.244,20000000.0
2009-06-17 15:30:00,156.232,156.267,156.226,156.257,22800000.0
2009-06-17 15:31:00,156.301,156.358,156.298,156.358,19800000.0
2009-06-17 15:32:00,156.344,156.344,156.3,156.306,14800000.0
2009-06-17 15:33:00,156.264,156.294,156.236,156.294,23000000.0
2009-06-17 15:34:00,156.284,156.303,156.267,156.276,27800000.0
2009-06-17 15:35:00,156.294,156.31,156.233,156.3,25600000.0
2009-06-17 15:36:00,156.26,156.33,156.244,156.256,31400000.0
2009-06-17 15:37:00,156.262,156.277,156.216,156.276,31800000.0
2009-06-17 15:38:00,156.258,156.341,156.246,156.288,28600000.0
2009-06-17 15:39:00,156.31,156.332,156.245,156.268,32600000.0
2009-06-17 15:40:00,156.229,156.242,156.19,156.216,24600000.0
2009-06-17 15:41:00,156.193,156.233,156.174,156.194,25800000.0
2009-06-17 15:42:00,156.129,156.159,156.093,156.093,20200000.0
2009-06-17 15:43:00,156.075,156.081,156.012,156.012,35200000.0
2009-06-17 15:44:00,156.024,156.04,155.994,156.02,34800000.0
2009-06-17 15:45:00,156.012,156.038,155.986,156.003,28000000.0
2009-06-17 15:46:00,156.022,156.059,155.997,156.047,24800000.0
2009-06-17 15:47:00,156.083,156.104,156.035,156.092,34600000.0
2009-06-17 15:48:00,156.058,156.19,156.054,156.092,34000000.0
2009-06-17 15:49:00,156.05,156.061,155.994,156.002,22400000.0
2009-06-17 15:50:00,155.985,155.986,155.88,155.925,28200000.0
2009-06-17 15:51:00,155.935,155.969,155.883,155.883,21800000.0
2009-06-17 15:52:00,155.93,155.946,155.883,155.941,35800000.0
2009-06-17 15:53:00,155.934,155.954,155.9,155.951,19400000.0
2009-06-17 15:54:00,155.905,155.947,155.901,155.929,17400000.0
2009-06-17 15:55:00,155.914,155.937,155.882,155.882,19200000.0
2009-06-17 15:56:00,155.89,155.901,155.809,155.84,25000000.0
2009-06-17 15:57:00,155.838,155.936,155.825,155.922,26200000.0
2009-06-17 15:58:00,155.924,155.931,155.859,155.884,30200000.0
2009-06-17 15:59:00,155.884,155.889,155.791,155.801,27600000.0
2009-06-17 16:00:00,155.8,155.803,155.745,155.796,32600000.0
2009-06-17 16:01:00,155.82,155.84,155.764,155.772,44600000.0
2009-06-17 16:02:00,155.78,155.823,155.752,155.819,23600000.0
2009-06-17 16:03:00,155.812,155.813,155.748,155.766,22600000.0
2009-06-17 16:04:00,155.765,155.81,155.753,155.762,21800000.0
2009-06-17 16:05:00,155.733,155.804,155.713,155.726,16200000.0
2009-06-17 16:06:00,155.676,155.788,155.675,155.786,39800000.0
2009-06-17 16:07:00,155.755,155.863,155.755,155.863,17200000.0
2009-06-17 16:08:00,155.92,156.038,155.905,156.038,33800000.0
2009-06-17 16:09:00,156.03,156.107,156.03,156.107,32800000.0
2009-06-17 16:10:00,156.091,156.13,156.085,156.099,15200000.0
2009-06-17 16:11:00,156.051,156.085,156.025,156.067,13000000.0
2009-06-17 16:12:00,156.076,156.109,156.072,156.102,14600000.0
2009-06-17 16:13:00,156.104,156.158,156.07,156.158,24600000.0
2009-06-17 16:14:00,156.16,156.178,156.107,156.151,37200000.0
2009-06-17 16:15:00,156.121,156.173,156.114,156.157,32200000.0
2009-06-17 16:16:00,156.133,156.197,156.133,156.186,38800000.0
2009-06-17 16:17:00,156.195,156.231,156.167,156.176,25200000.0
2009-06-17 16:18:00,156.162,156.178,156.14,156.144,13800000.0
2009-06-17 16:19:00,156.143,156.163,156.118,156.162,35800000.0
2009-06-17 16:20:00,156.123,156.134,156.072,156.08,34000000.0
2009-06-17 16:21:00,156.089,156.117,156.064,156.117,28800000.0
2009-06-17 16:22:00,156.107,156.127,156.08,156.098,31400000.0
2009-06-17 16:23:00,156.152,156.152,156.049,156.049,31800000.0
2009-06-17 16:24:00,156.053,156.073,155.974,155.974,25400000.0
2009-06-17 16:25:00,155.983,156.006,155.947,155.95,22800000.0
2009-06-17 16:26:00,156.007,156.018,155.946,155.965,23600000.0
2009-06-17 16:27:00,155.921,156.024,155.921,156.009,36600000.0
2009-06-17 16:28:00,155.977,155.999,155.951,155.989,17000000.0
2009-06-17 16:29:00,156.022,156.022,155.936,156.01,25400000.0
2009-06-17 16:30:00,156.068,156.102,156.039,156.102,20800000.0
2009-06-17 16:31:00,156.147,156.149,156.061,156.081,23800000.0
2009-06-17 16:32:00,156.06,156.089,156.013,156.017,28600000.0
2009-06-17 16:33:00,156.035,156.054,155.993,156.017,36400000.0
2009-06-17 16:34:00,156.035,156.066,156.009,156.057,10000000.0
2009-06-17 16:35:00,156.067,156.088,156.012,156.071,17000000.0
2009-06-17 16:36:00,156.06,156.104,156.031,156.031,17800000.0
2009-06-17 16:37:00,156.09,156.15,156.079,156.14,23000000.0
2009-06-17 16:38:00,156.135,156.155,156.067,156.095,30400000.0
2009-06-17 16:39:00,156.084,156.085,155.995,156.022,31800000.0
2009-06-17 16:40:00,155.992,156.043,155.979,156.002,38000000.0
2009-06-17 16:41:00,156.022,156.037,155.966,155.969,23000000.0
2009-06-17 16:42:00,155.975,155.975,155.901,155.901,24000000.0
2009-06-17 16:43:00,155.875,155.942,155.875,155.937,21400000.0
2009-06-17 16:44:00,155.929,155.945,155.899,155.908,20800000.0
2009-06-17 16:45:00,155.899,155.93,155.881,155.895,37200000.0
2009-06-17 16:46:00,155.872,155.883,155.834,155.834,14400000.0
2009-06-17 16:47:00,155.812,155.841,155.8,155.822,25000000.0
2009-06-17 16:48:00,155.826,155.892,155.816,155.84,22400000.0
2009-06-17 16:49:00,155.89,155.913,155.841,155.889,26200000.0
2009-06-17 16:50:00,155.93,155.936,155.879,155.916,18400000.0
2009-06-17 16:51:00,155.854,155.892,155.822,155.892,38200000.0
2009-06-17 16:52:00,155.891,155.91,155.838,155.86,12400000.0
2009-06-17 16:53:00,155.843,155.89,155.827,155.89,11600000.0
2009-06-17 16:54:00,155.92,155.973,155.887,155.918,15400000.0
2009-06-17 16:55:00,155.962,155.984,155.946,155.972,35800000.0
2009-06-17 16:56:00,155.955,156.01,155.92,155.938,25600000.0
2009-06-17 16:57:00,155.905,155.966,155.85,155.85,18600000.0
2009-06-17 16:58:00,155.805,155.825,155.738,155.738,23200000.0
2009-06-17 16:59:00,155.693,155.816,155.693,155.779,18600000.0
2009-06-17 17:00:00,155.763,155.837,155.743,155.837,32000000.0
2009-06-17 17:01:00,155.813,155.932,155.801,155.928,15400000.0
2009-06-17 17:02:00,155.923,156.092,155.923,156.074,24800000.0
2009-06-17 17:03:00,156.09,156.095,156.01,156.082,29800000.0
2009-06-17 17:04:00,156.084,156.216,156.078,156.216,15800000.0
2009-06-17 17:05:00,156.13,156.222,156.123,156.162,19000000.0
2009-06-17 17:06:00,156.149,156.158,155.938,155.938,26200000.0
2009-06-17 17:07:00,155.888,155.953,155.83,155.847,27000000.0
2009-06-17 17:08:00,155.81,155.819,155.759,155.774,26400000.0
2009-06-17 17:09:00,155.735,155.754,155.696,155.719,25200000.0
2009-06-17 17:10:00,155.7,155.756,155.681,155.717,23600000.0
2009-06-17 17:11:00,155.768,155.816,155.722,155.786,16400000.0
2009-06-17 17:12:00,155.77,155.82,155.732,155.82,32400000.0
2009-06-17 17:13:00,155.785,155.816,155.732,155.747,27200000.0
2009-06-17 17:14:00,155.722,155.75,155.679,155.715,19800000.0
2009-06-17 17:15:00,155.706,155.725,155.671,155.682,34000000.0
2009-06-17 17:16:00,155.657,155.689,155.607,155.607,33400000.0
2009-06-17 17:17:00,155.621,155.642,155.577,155.592,16800000.0
2009-06-17 17:18:00,155.6,155.855,155.6,155.855,17400000.0
2009-06-17 17:19:00,155.875,155.875,155.784,155.784,15400000.0
2009-06-17 17:20:00,155.83,155.923,155.785,155.923,23200000.0
2009-06-17 17:21:00,155.883,155.935,155.863,155.863,24000000.0
2009-06-17 17:22:00,155.879,155.9,155.844,155.88,27600000.0
2009-06-17 17:23:00,155.837,155.868,155.795,155.805,14800000.0
2009-06-17 17:24:00,155.822,155.857,155.791,155.833,23600000.0
2009-06-17 17:25:00,155.825,155.945,155.825,155.933,15600000.0
2009-06-17 17:26:00,155.944,155.948,155.885,155.894,21600000.0
2009-06-17 17:27:00,155.895,155.946,155.886,155.889,19800000.0
2009-06-17 17:28:00,155.884,155.896,155.841,155.865,18000000.0
2009-06-17 17:29:00,155.873,155.88,155.771,155.785,29200000.0
2009-06-17 17:30:00,155.733,155.763,155.668,155.713,32400000.0
2009-06-17 17:31:00,155.722,155.74,155.671,155.706,22000000.0
2009-06-17 17:32:00,155.76,155.775,155.726,155.764,29000000.0
2009-06-17 17:33:00,155.769,155.798,155.757,155.775,37600000.0
2009-06-17 17:34:00,155.802,155.823,155.771,155.807,15800000.0
2009-06-17 17:35:00,155.82,155.826,155.754,155.803,32200000.0
2009-06-17 17:36:00,155.792,155.798,155.74,155.79,18800000.0
2009-06-17 17:37:00,155.783,155.783,155.751,155.754,14800000.0
2009-06-17 17:38:00,155.737,155.76,155.722,155.759,14000000.0
2009-06-17 17:39:00,155.7,155.764,155.684,155.745,33400000.0
2009-06-17 17:40:00,155.738,155.813,155.733,155.794,11200000.0
2009-06-17 17:41:00,155.778,155.827,155.765,155.78,27800000.0
2009-06-17 17:42:00,155.737,155.764,155.718,155.729,18600000.0
2009-06-17 17:43:00,155.76,155.79,155.72,155.753,23200000.0
2009-06-17 17:44:00,155.772,155.815,155.742,155.77,40000000.0
2009-06-17 17:45:00,155.757,155.811,155.737,155.776,19400000.0
2009-06-17 17:46:00,155.779,155.813,155.751,155.813,17000000.0
2009-06-17 17:47:00,155.759,155.827,155.745,155.816,15400000.0
2009-06-17 17:48:00,155.817,155.817,155.72,155.731,11200000.0
2009-06-17 17:49:00,155.761,155.762,155.705,155.705,19600000.0
2009-06-17 17:50:00,155.686,155.749,155.67,155.714,9400000.0
2009-06-17 17:51:00,155.698,155.733,155.664,155.685,25400000.0
2009-06-17 17:52:00,155.722,155.73,155.672,155.708,19400000.0
2009-06-17 17:53:00,155.71,155.733,155.685,155.717,21400000.0
2009-06-17 17:54:00,155.698,155.771,155.695,155.754,10200000.0
2009-06-17 17:55:00,155.715,155.733,155.68,155.701,16000000.0
2009-06-17 17:56:00,155.689,155.692,155.65,155.676,27600000.0
2009-06-17 17:57:00,155.645,155.753,155.645,155.726,31800000.0
2009-06-17 17:58:00,155.752,155.761,155.695,155.737,24400000.0
2009-06-17 17:59:00,155.82,155.82,155.717,155.73,13000000.0
2009-06-17 18:00:00,155.789,155.83,155.751,155.82,22400000.0
2009-06-17 18:01:00,155.868,155.904,155.854,155.879,26200000.0
2009-06-17 18:02:00,155.898,155.913,155.865,155.876,15400000.0
2009-06-17 18:03:00,155.892,155.915,155.866,155.866,26200000.0
2009-06-17 18:04:00,155.875,155.927,155.863,155.9,34400000.0
2009-06-17 18:05:00,155.922,155.967,155.921,155.967,22400000.0
2009-06-17 18:06:00,155.951,156.018,155.944,156.018,14400000.0
2009-06-17 18:07:00,156.048,156.076,156.026,156.07,19600000.0
2009-06-17 18:08:00,156.064,156.105,156.06,156.096,25400000.0
2009-06-17 18:09:00,156.073,156.19,156.073,156.181,18000000.0
2009-06-17 18:10:00,156.19,156.213,156.153,156.168,19800000.0
2009-06-17 18:11:00,156.14,156.199,156.137,156.194,14200000.0
2009-06-17 18:12:00,156.185,156.199,156.079,156.098,24400000.0
2009-06-17 18:13:00,156.043,156.103,156.018,156.018,30400000.0
2009-06-17 18:14:00,156.035,156.078,156.018,156.053,31800000.0
2009-06-17 18:15:00,156.092,156.115,156.051,156.051,15600000.0
2009-06-17 18:16:00,156.064,156.118,156.055,156.118,15800000.0
2009-06-17 18:17:00,156.085,156.171,156.069,156.171,29800000.0
2009-06-17 18:18:00,156.188,156.193,156.107,156.172,20600000.0
2009-06-17 18:19:00,156.211,156.214,156.154,156.184,25600000.0
2009-06-17 18:20:00,156.176,156.207,156.159,156.197,24600000.0
2009-06-17 18:21:00,156.168,156.231,156.168,156.204,37600000.0
2009-06-17 18:22:00,156.185,156.304,156.185,156.303,34400000.0
2009-06-17 18:23:00,156.29,156.483,156.29,156.483,33000000.0
2009-06-17 18:24:00,156.442,156.503,156.426,156.502,19000000.0
2009-06-17 18:25:00,156.499,156.499,156.4,156.4,30600000.0
2009-06-17 18:26:00,156.442,156.472,156.416,156.419,23800000.0
2009-06-17 18:27:00,156.378,156.407,156.317,156.317,28000000.0
2009-06-17 18:28:00,156.298,156.361,156.287,156.354,19600000.0
2009-06-17 18:29:00,156.362,156.364,156.31,156.318,23800000.0
2009-06-17 18:30:00,156.288,156.306,156.263,156.271,20400000.0
2009-06-17 18:31:00,156.228,156.263,156.21,156.215,19800000.0
2009-06-17 18:32:00,156.217,156.245,156.178,156.178,20600000.0
2009-06-17 18:33:00,156.19,156.215,156.168,156.202,20200000.0
2009-06-17 18:34:00,156.188,156.205,156.157,156.17,25200000.0
2009-06-17 18:35:00,156.19,156.201,156.148,156.167,34000000.0
2009-06-17 18:36:00,156.148,156.2,156.144,156.192,23600000.0
2009-06-17 18:37:00,156.181,156.224,156.164,156.211,42400000.0
2009-06-17 18:38:00,156.18,156.26,156.179,156.258,27600000.0
2009-06-17 18:39:00,156.228,156.275,156.219,156.243,23800000.0
2009-06-17 18:40:00,156.256,156.256,156.199,156.217,39400000.0
2009-06-17 18:41:00,156.199,156.199,156.163,156.187,18200000.0
2009-06-17 18:42:00,156.176,156.267,156.166,156.267,21000000.0
2009-06-17 18:43:00,156.269,156.269,156.188,156.214,28200000.0
2009-06-17 18:44:00,156.215,156.247,156.2,156.237,21800000.0
2009-06-17 18:45:00,156.219,156.248,156.215,156.239,31399999.0
2009-06-17 18:46:00,156.229,156.229,156.181,156.195,17800000.0
2009-06-17 18:47:00,156.205,156.212,156.159,156.187,25200000.0
2009-06-17 18:48:00,156.2,156.265,156.185,156.254,24800000.0
2009-06-17 18:49:00,156.289,156.289,156.199,156.204,20200000.0
2009-06-17 18:50:00,156.232,156.248,156.151,156.164,22000000.0
2009-06-17 18:51:00,156.151,156.151,156.102,156.113,17600000.0
2009-06-17 18:52:00,156.107,156.118,156.074,156.118,10000000.0
2009-06-17 18:53:00,156.06,156.076,156.004,156.007,19200000.0
2009-06-17 18:54:00,155.924,155.952,155.889,155.889,18200000.0
2009-06-17 18:55:00,155.86,155.889,155.835,155.889,5200000.0
2009-06-17 18:56:00,155.923,156.008,155.917,156.008,30600000.0
2009-06-17 18:57:00,156.012,156.106,156.007,156.106,13400000.0
2009-06-17 18:58:00,156.13,156.138,156.105,156.116,32200000.0
2009-06-17 18:59:00,156.098,156.116,156.085,156.088,22000000.0
2009-06-17 19:00:00,156.12,156.122,156.041,156.05,24800000.0
2009-06-17 19:01:00,156.054,156.054,156.014,156.02,22800000.0
2009-06-17 19:02:00,156.03,156.045,156.015,156.043,20400000.0
2009-06-17 19:03:00,156.038,156.092,156.038,156.081,25400000.0
2009-06-17 19:04:00,156.08,156.097,156.067,156.08,19200000.0
2009-06-17 19:05:00,156.057,156.072,156.026,156.034,14600000.0
2009-06-17 19:06:00,155.99,156.027,155.99,155.992,14800000.0
2009-06-17 19:07:00,156.012,156.059,155.993,156.027,14800000.0
2009-06-17 19:08:00,156.054,156.082,156.033,156.07,27000000.0
2009-06-17 19:09:00,156.044,156.054,155.963,155.963,12200000.0
2009-06-17 19:10:00,155.975,156.002,155.947,155.998,32200000.0
2009-06-17 19:11:00,156.024,156.041,156.009,156.037,12800000.0
2009-06-17 19:12:00,156.06,156.095,156.06,156.095,26400000.0
2009-06-17 19:13:00,156.132,156.164,156.109,156.161,21400000.0
2009-06-17 19:14:00,156.215,156.23,156.141,156.141,22600000.0
2009-06-17 19:15:00,156.161,156.189,156.127,156.147,23600000.0
2009-06-17 19:16:00,156.185,156.196,156.095,156.121,14600000.0
2009-06-17 19:17:00,156.107,156.107,156.056,156.066,13200000.0
2009-06-17 19:18:00,156.063,156.073,156.035,156.066,22000000.0
2009-06-17 19:19:00,156.063,156.078,156.024,156.029,12800000.0
2009-06-17 19:20:00,156.059,156.08,156.048,156.07,25200000.0
2009-06-17 19:21:00,156.1,156.1,156.036,156.071,27200000.0
2009-06-17 19:22:00,156.019,156.063,156.003,156.063,31000000.0
2009-06-17 19:23:00,156.087,156.097,156.047,156.097,35400000.0
2009-06-17 19:24:00,156.084,156.092,156.065,156.081,17000000.0
2009-06-17 19:25:00,156.08,156.112,156.059,156.071,18400000.0
2009-06-17 19:26:00,156.116,156.116,156.028,156.028,15800000.0
2009-06-17 19:27:00,156.039,156.114,156.032,156.114,21800000.0
2009-06-17 19:28:00,156.125,156.129,156.089,156.121,29600000.0
2009-06-17 19:29:00,156.13,156.184,156.121,156.184,17600000.0
2009-06-17 19:30:00,156.166,156.216,156.166,156.212,19600000.0
2009-06-17 19:31:00,156.221,156.288,156.205,156.288,36200000.0
2009-06-17 19:32:00,156.302,156.31,156.243,156.249,27800000.0
2009-06-17 19:33:00,156.284,156.296,156.231,156.273,23200000.0
2009-06-17 19:34:00,156.274,156.288,156.256,156.266,18600000.0
2009-06-17 19:35:00,156.28,156.293,156.209,156.224,27800000.0
2009-06-17 19:36:00,156.223,156.289,156.223,156.289,33800000.0
2009-06-17 19:37:00,156.29,156.297,156.244,156.267,44400000.0
2009-06-17 19:38:00,156.288,156.319,156.266,156.315,23600000.0
2009-06-17 19:39:00,156.304,156.359,156.302,156.344,26000000.0
2009-06-17 19:40:00,156.388,156.404,156.363,156.402,16200000.0
2009-06-17 19:41:00,156.439,156.48,156.419,156.478,40000000.0
2009-06-17 19:42:00,156.484,156.508,156.45,156.502,34200000.0
2009-06-17 19:43:00,156.518,156.537,156.491,156.525,21600000.0
2009-06-17 19:44:00,156.551,156.58,156.522,156.568,40600000.0
2009-06-17 19:45:00,156.528,156.649,156.522,156.645,32600000.0
2009-06-17 19:46:00,156.643,156.677,156.615,156.664,18600000.0
2009-06-17 19:47:00,156.652,156.666,156.629,156.643,23400000.0
2009-06-17 19:48:00,156.601,156.654,156.585,156.595,15600000.0
2009-06-17 19:49:00,156.567,156.604,156.545,156.557,30600000.0
2009-06-17 19:50:00,156.545,156.588,156.545,156.582,27600000.0
2009-06-17 19:51:00,156.581,156.604,156.549,156.565,20200000.0
2009-06-17 19:52:00,156.586,156.604,156.552,156.58,16600000.0
2009-06-17 19:53:00,156.546,156.552,156.529,156.539,21400000.0
2009-06-17 19:54:00,156.501,156.535,156.501,156.521,26000000.0
2009-06-17 19:55:00,156.513,156.571,156.499,156.563,27400000.0
2009-06-17 19:56:00,156.562,156.599,156.548,156.565,18000000.0
2009-06-17 19:57:00,156.581,156.669,156.561,156.665,25200000.0
2009-06-17 19:58:00,156.674,156.681,156.607,156.632,32000000.0
2009-06-17 19:59:00,156.61,156.625,156.581,156.625,27400000.0
2009-06-17 20:00:00,156.614,156.645,156.599,156.609,25800000.0
2009-06-17 20:01:00,156.672,156.701,156.65,156.701,15200000.0
2009-06-17 20:02:00,156.68,156.739,156.68,156.728,32800000.0
2009-06-17 20:03:00,156.73,156.765,156.714,156.765,20800000.0
2009-06-17 20:04:00,156.768,156.919,156.766,156.915,19200000.0
2009-06-17 20:05:00,156.915,156.917,156.804,156.818,18400000.0
2009-06-17 20:06:00,156.819,156.828,156.8,156.825,25400000.0
2009-06-17 20:07:00,156.831,156.846,156.798,156.823,22000000.0
2009-06-17 20:08:00,156.786,156.818,156.782,156.783,29800000.0
2009-06-17 20:09:00,156.813,156.827,156.748,156.767,24600000.0
2009-06-17 20:10:00,156.733,156.815,156.733,156.809,16800000.0
2009-06-17 20:11:00,156.815,156.849,156.794,156.794,20800000.0
2009-06-17 20:12:00,156.794,156.799,156.766,156.773,30600000.0
2009-06-17 20:13:00,156.798,156.801,156.763,156.782,21000000.0
2009-06-17 20:14:00,156.801,156.857,156.781,156.845,32400000.0
2009-06-17 20:15:00,156.845,156.896,156.845,156.894,21200000.0
2009-06-17 20:16:00,156.918,157.027,156.89,157.027,22400000.0
2009-06-17 20:17:00,157.025,157.105,157.004,157.073,16200000.0
2009-06-17 20:18:00,157.055,157.067,156.997,157.022,25600000.0
2009-06-17 20:19:00,157.005,157.019,156.981,157.016,16000000.0
2009-06-17 20:20:00,157.029,157.101,157.005,157.101,29000000.0
2009-06-17 20:21:00,157.088,157.196,157.083,157.121,34400000.0
2009-06-17 20:22:00,157.11,157.11,157.033,157.06,11200000.0
2009-06-17 20:23:00,157.082,157.096,157.023,157.091,32600000.0
2009-06-17 20:24:00,157.089,157.102,157.065,157.094,26200000.0
2009-06-17 20:25:00,157.079,157.112,157.075,157.111,26800000.0
2009-06-17 20:26:00,157.114,157.12,157.056,157.088,15800000.0
2009-06-17 20:27:00,157.099,157.139,157.099,157.099,23600000.0
2009-06-17 20:28:00,157.105,157.149,157.105,157.149,24200000.0
2009-06-17 20:29:00,157.177,157.274,157.157,157.274,18200000.0
2009-06-17 20:30:00,157.248,157.305,157.244,157.265,19800000.0
2009-06-17 20:31:00,157.256,157.263,157.22,157.237,20000000.0
2009-06-17 20:32:00,157.228,157.275,157.214,157.257,17200000.0
2009-06-17 20:33:00,157.247,157.268,157.207,157.21,17600000.0
2009-06-17 20:34:00,157.223,157.23,157.189,157.189,18200000.0
2009-06-17 20:35:00,157.169,157.181,157.113,157.113,22200000.0
2009-06-17 20:36:00,157.095,157.095,157.051,157.053,11400000.0
2009-06-17 20:37:00,157.028,157.075,157.019,157.075,22400000.0
2009-06-17 20:38:00,157.082,157.082,156.988,157.029,41600000.0
2009-06-17 20:39:00,157.025,157.073,157.025,157.053,13200000.0
2009-06-17 20:40:00,157.062,157.073,156.994,157.002,37400000.0
2009-06-17 20:41:00,156.988,157.011,156.978,156.978,24000000.0
2009-06-17 20:42:00,156.968,157.008,156.968,157.001,14400000.0
2009-06-17 20:43:00,157.006,157.006,156.943,156.943,18600000.0
2009-06-17 20:44:00,156.959,156.99,156.913,156.913,24200000.0
2009-06-17 20:45:00,156.949,156.978,156.934,156.963,33800000.0
2009-06-17 20:46:00,156.995,156.995,156.962,156.962,19400000.0
2009-06-17 20:47:00,156.972,156.993,156.957,156.986,21400000.0
2009-06-17 20:48:00,156.983,157.053,156.983,157.043,33800000.0
2009-06-17 20:49:00,157.09,157.105,157.057,157.096,22000000.0
2009-06-17 20:50:00,157.091,157.1,157.061,157.1,24600000.0
2009-06-17 20:51:00,157.081,157.081,157.014,157.046,12400000.0
2009-06-17 20:52:00,157.005,157.017,156.971,157.014,28200000.0
2009-06-17 20:53:00,156.99,157.041,156.978,157.041,23400000.0
2009-06-17 20:54:00,157.018,157.065,157.018,157.065,13800000.0
2009-06-17 20:55:00,157.067,157.082,157.027,157.036,26600000.0
2009-06-17 20:56:00,157.06,157.083,157.031,157.079,15400000.0
2009-06-17 20:57:00,157.073,157.149,157.069,157.127,24800000.0
2009-06-17 20:58:00,157.122,157.153,157.091,157.153,11800000.0
2009-06-17 20:59:00,157.171,157.172,157.13,157.158,39600000.0
2009-06-17 21:00:00,157.107,157.136,157.075,157.106,26400000.0
2009-06-17 21:01:00,157.077,157.093,157.034,157.039,15000000.0
2009-06-17 21:02:00,157.078,157.104,157.045,157.045,37800000.0
2009-06-17 21:03:00,157.037,157.059,157.003,157.003,10600000.0
2009-06-17 21:04:00,156.973,157.089,156.969,157.07,18400000.0
2009-06-17 21:05:00,157.075,157.086,157.016,157.036,16600000.0
2009-06-17 21:06:00,157.056,157.06,157.03,157.03,26200000.0
2009-06-17 21:07:00,157.032,157.071,157.019,157.036,19800000.0
2009-06-17 21:08:00,157.03,157.048,156.997,156.997,22600000.0
2009-06-17 21:09:00,157.019,157.037,156.983,157.03,25000000.0
2009-06-17 21:10:00,157.063,157.068,157.028,157.041,41800000.0
2009-06-17 21:11:00,157.031,157.048,157.01,157.048,25800000.0
2009-06-17 21:12:00,157.033,157.033,156.996,157.007,11400000.0
2009-06-17 21:13:00,157.013,157.018,156.962,157.002,28400000.0
2009-06-17 21:14:00,157.006,157.006,156.984,156.998,14600000.0
2009-06-17 21:15:00,156.963,157.026,156.963,157.026,28200000.0
2009-06-17 21:16:00,157.032,157.032,157.003,157.003,10400000.0
2009-06-17 21:17:00,156.98,156.984,156.957,156.96,15600000.0
2009-06-17 21:18:00,156.945,156.985,156.924,156.985,14200000.0
2009-06-17 21:19:00,156.974,156.974,156.895,156.914,30800000.0
2009-06-17 21:20:00,156.894,156.92,156.873,156.905,21400000.0
2009-06-17 21:21:00,156.907,156.909,156.851,156.864,15800000.0
2009-06-17 21:22:00,156.893,156.917,156.89,156.89,24600000.0
2009-06-17 21:23:00,156.914,156.933,156.867,156.899,24400000.0
2009-06-17 21:24:00,156.873,156.91,156.866,156.896,20600000.0
2009-06-17 21:25:00,156.88,156.882,156.797,156.836,24200000.0
2009-06-17 21:26:00,156.824,156.879,156.818,156.867,22400000.0
2009-06-17 21:27:00,156.859,156.892,156.844,156.871,22600000.0
2009-06-17 21:28:00,156.876,156.885,156.827,156.828,35000000.0
2009-06-17 21:29:00,156.81,156.873,156.802,156.847,27000000.0
2009-06-17 21:30:00,156.802,156.826,156.783,156.787,34400000.0
2009-06-17 21:31:00,156.804,156.804,156.729,156.765,33200000.0
2009-06-17 21:32:00,156.784,156.791,156.699,156.699,33600000.0
2009-06-17 21:33:00,156.658,156.748,156.658,156.748,18600000.0
2009-06-17 21:34:00,156.737,156.737,156.673,156.707,20200000.0
2009-06-17 21:35:00,156.698,156.728,156.684,156.715,28800000.0
2009-06-17 21:36:00,156.735,156.755,156.705,156.755,14200000.0
2009-06-17 21:37:00,156.747,156.761,156.723,156.733,15400000.0
2009-06-17 21:38:00,156.69,156.69,156.605,156.624,23000000.0
2009-06-17 21:39:00,156.637,156.64,156.582,156.582,10800000.0
2009-06-17 21:40:00,156.595,156.679,156.595,156.679,9600000.0
2009-06-17 21:41:00,156.696,156.73,156.677,156.73,34400000.0
2009-06-17 21:42:00,156.73,156.75,156.686,156.733,31400000.0
2009-06-17 21:43:00,156.737,156.753,156.715,156.746,31800000.0
2009-06-17 21:44:00,156.721,156.753,156.706,156.753,15600000.0
2009-06-17 21:45:00,156.769,156.77,156.716,156.74,31600000.0
2009-06-17 21:46:00,156.734,156.755,156.728,156.746,14600000.0
2009-06-17 21:47:00,156.743,156.771,156.743,156.771,14000000.0
2009-06-17 21:48:00,156.771,156.807,156.768,156.807,15400000.0
2009-06-17 21:49:00,156.791,156.811,156.778,156.807,17000000.0
2009-06-17 21:50:00,156.808,156.831,156.804,156.831,38800000.0
2009-06-17 21:51:00,156.836,156.847,156.809,156.809,25000000.0
2009-06-17 21:52:00,156.849,156.856,156.81,156.81,26000000.0
2009-06-17 21:53:00,156.827,156.827,156.773,156.806,29000000.0
2009-06-17 21:54:00,156.776,156.803,156.764,156.785,33600000.0
2009-06-17 21:55:00,156.768,156.812,156.76,156.77,44800000.0
2009-06-17 21:56:00,156.797,156.799,156.767,156.787,21200000.0
2009-06-17 21:57:00,156.786,156.811,156.764,156.791,26600000.0
2009-06-17 21:58:00,156.794,156.795,156.752,156.777,48400000.0
2009-06-17 21:59:00,156.765,156.84,156.765,156.832,14600000.0
2009-06-17 22:00:00,156.864,156.882,156.833,156.854,27200000.0
2009-06-17 22:01:00,156.796,156.844,156.773,156.844,15400000.0
2009-06-17 22:02:00,156.846,156.863,156.818,156.863,16400000.0
2009-06-17 22:03:00,156.858,156.869,156.833,156.867,35600000.0
2009-06-17 22:04:00,156.861,156.861,156.789,156.807,23200000.0
2009-06-17 22:05:00,156.792,156.806,156.773,156.796,31000000.0
2009-06-17 22:06:00,156.789,156.789,156.738,156.765,25400000.0
2009-06-17 22:07:00,156.746,156.765,156.728,156.751,15800000.0
2009-06-17 22:08:00,156.758,156.779,156.741,156.773,31800000.0
2009-06-17 22:09:00,156.751,156.776,156.726,156.759,24000000.0
2009-06-17 22:10:00,156.777,156.808,156.768,156.808,26000000.0
2009-06-17 22:11:00,156.824,156.83,156.776,156.816,17800000.0
2009-06-17 22:12:00,156.831,156.835,156.813,156.818,29000000.0
2009-06-17 22:13:00,156.81,156.816,156.789,156.81,26800000.0
2009-06-17 22:14:00,156.805,156.805,156.779,156.783,24800000.0
2009-06-17 22:15:00,156.811,156.811,156.779,156.792,16400000.0
2009-06-17 22:16:00,156.805,156.813,156.746,156.75,35200000.0
2009-06-17 22:17:00,156.721,156.743,156.716,156.737,17600000.0
2009-06-17 22:18:00,156.751,156.762,156.723,156.723,27800000.0
2009-06-17 22:19:00,156.768,156.77,156.75,156.761,16600000.0
2009-06-17 22:20:00,156.757,156.762,156.731,156.753,17400000.0
2009-06-17 22:21:00,156.755,156.778,156.739,156.775,27000000.0
2009-06-17 22:22:00,156.797,156.817,156.771,156.81,22600000.0
2009-06-17 22:23:00,156.83,156.851,156.811,156.825,26600000.0
2009-06-17 22:24:00,156.84,156.84,156.794,156.794,7400000.0
2009-06-17 22:25:00,156.812,156.821,156.762,156.799,21800000.0
2009-06-17 22:26:00,156.805,156.86,156.79,156.86,24600000.0
2009-06-17 22:27:00,156.861,156.874,156.836,156.86,25600000.0
2009-06-17 22:28:00,156.866,156.882,156.85,156.882,28600000.0
2009-06-17 22:29:00,156.879,156.886,156.836,156.851,44400000.0
2009-06-17 22:30:00,156.857,156.861,156.838,156.861,16000000.0
2009-06-17 22:31:00,156.778,156.874,156.778,156.874,10200000.0
2009-06-17 22:32:00,156.855,156.856,156.826,156.856,9600000.0
2009-06-17 22:33:00,156.857,156.898,156.854,156.889,32600000.0
2009-06-17 22:34:00,156.868,156.883,156.855,156.875,24600000.0
2009-06-17 22:35:00,156.876,156.878,156.86,156.871,15200000.0
2009-06-17 22:36:00,156.865,156.929,156.854,156.924,22200000.0
2009-06-17 22:37:00,156.937,156.942,156.85,156.85,26400000.0
2009-06-17 22:38:00,156.879,156.894,156.834,156.887,22800000.0
2009-06-17 22:39:00,156.896,156.896,156.875,156.875,18400000.0
2009-06-17 22:40:00,156.892,156.904,156.844,156.89,27800000.0
2009-06-17 22:41:00,156.885,156.888,156.842,156.886,16000000.0
2009-06-17 22:42:00,156.878,156.896,156.82,156.82,13200000.0
2009-06-17 22:43:00,156.865,156.878,156.864,156.877,17600000.0
2009-06-17 22:44:00,156.883,156.883,156.84,156.861,31400000.0
2009-06-17 22:45:00,156.842,156.875,156.842,156.875,20800000.0
2009-06-17 22:46:00,156.845,156.915,156.845,156.91,18600000.0
2009-06-17 22:47:00,156.944,156.955,156.889,156.889,16400000.0
2009-06-17 22:48:00,156.935,156.954,156.921,156.954,12000000.0
2009-06-17 22:49:00,156.951,156.963,156.931,156.947,22600000.0
2009-06-17 22:50:00,156.934,156.961,156.913,156.961,27200000.0
2009-06-17 22:51:00,156.957,157.012,156.94,156.995,23000000.0
2009-06-17 22:52:00,156.971,157.025,156.954,157.025,31800000.0
2009-06-17 22:53:00,157.017,157.046,156.983,157.046,15000000.0
2009-06-17 22:54:00,157.013,157.047,157.0,157.041,20200000.0
2009-06-17 22:55:00,157.058,157.058,157.012,157.025,14000000.0
2009-06-17 22:56:00,157.04,157.06,157.009,157.044,31200000.0
2009-06-17 22:57:00,157.049,157.058,157.001,157.023,20400000.0
2009-06-17 22:58:00,157.052,157.054,156.998,157.012,21200000.0
2009-06-17 22:59:00,157.022,157.022,156.96,156.975,15600000.0
2009-06-17 23:00:00,156.978,156.999,156.972,156.985,14000000.0
2009-06-17 23:01:00,156.989,157.018,156.979,156.999,34200000.0
2009-06-17 23:02:00,156.969,156.975,156.909,156.909,17800000.0
2009-06-17 23:03:00,156.891,156.912,156.89,156.912,14800000.0
2009-06-17 23:04:00,156.877,156.877,156.819,156.851,21000000.0
2009-06-17 23:05:00,156.858,156.873,156.848,156.868,8000000.0
2009-06-17 23:06:00,156.84,156.869,156.835,156.86,16600000.0
2009-06-17 23:07:00,156.878,156.942,156.863,156.925,26400000.0
2009-06-17 23:08:00,156.953,156.962,156.931,156.95,26000000.0
2009-06-17 23:09:00,156.922,156.971,156.922,156.936,23400000.0
2009-06-17 23:10:00,156.924,156.96,156.924,156.94,9600000.0
2009-06-17 23:11:00,156.915,156.975,156.915,156.955,15800000.0
2009-06-17 23:12:00,156.955,156.978,156.944,156.966,22000000.0
2009-06-17 23:13:00,156.982,157.003,156.948,156.977,32600000.0
2009-06-17 23:14:00,156.994,157.013,156.965,157.005,27200000.0
2009-06-17 23:15:00,156.97,157.041,156.947,157.036,27600000.0
2009-06-17 23:16:00,157.098,157.112,157.042,157.073,22400000.0
2009-06-17 23:17:00,157.082,157.093,157.072,157.072,21600000.0
2009-06-17 23:18:00,157.08,157.155,157.08,157.142,12800000.0
2009-06-17 23:19:00,157.129,157.157,157.122,157.157,14200000.0
2009-06-17 23:20:00,157.141,157.141,157.098,157.107,20200000.0
2009-06-17 23:21:00,157.118,157.151,157.118,157.151,18200000.0
2009-06-17 23:22:00,157.146,157.146,157.116,157.133,17200000.0
2009-06-17 23:23:00,157.135,157.137,157.086,157.086,13200000.0
2009-06-17 23:24:00,157.098,157.121,157.087,157.105,27400000.0
2009-06-17 23:25:00,157.099,157.099,157.073,157.092,24600000.0
2009-06-17 23:26:00,157.098,157.098,157.098,157.098,3200000.0
2009-06-17 23:27:00,157.097,157.104,157.092,157.097,13400000.0
2009-06-17 23:28:00,157.076,157.1,157.072,157.079,23000000.0
2009-06-17 23:29:00,157.04,157.065,157.019,157.054,28400000.0
2009-06-17 23:30:00,157.076,157.076,157.029,157.05,33400000.0
2009-06-17 23:31:00,157.059,157.059,157.004,157.012,29400000.0
2009-06-17 23:32:00,157.013,157.013,156.971,156.971,18600000.0
2009-06-17 23:33:00,156.99,156.999,156.98,156.999,11400000.0
2009-06-17 23:34:00,156.989,156.989,156.93,156.956,25400000.0
2009-06-17 23:35:00,156.952,156.966,156.909,156.915,26800000.0
2009-06-17 23:36:00,156.907,156.922,156.894,156.92,22800000.0
2009-06-17 23:37:00,156.909,156.909,156.866,156.88,21000000.0
2009-06-17 23:38:00,156.836,156.851,156.822,156.822,21800000.0
2009-06-17 23:39:00,156.856,156.856,156.794,156.833,18600000.0
2009-06-17 23:40:00,156.835,156.854,156.806,156.814,16000000.0
2009-06-17 23:41:00,156.82,156.846,156.809,156.846,18200000.0
2009-06-17 23:42:00,156.828,156.885,156.828,156.846,17600000.0
2009-06-17 23:43:00,156.862,156.884,156.86,156.884,28600000.0
2009-06-17 23:44:00,156.864,156.876,156.843,156.843,22200000.0
2009-06-17 23:45:00,156.818,156.865,156.804,156.832,22200000.0
2009-06-17 23:46:00,156.823,156.854,156.814,156.854,11800000.0
2009-06-17 23:47:00,156.814,156.819,156.795,156.807,11400000.0
2009-06-17 23:48:00,156.805,156.82,156.764,156.791,26000000.0
2009-06-17 23:49:00,156.792,156.792,156.718,156.75,24600000.0
2009-06-17 23:50:00,156.75,156.774,156.747,156.75,17000000.0
2009-06-17 23:51:00,156.729,156.77,156.725,156.77,14400000.0
2009-06-17 23:52:00,156.768,156.768,156.722,156.755,20400000.0
2009-06-17 23:53:00,156.753,156.758,156.735,156.749,36200000.0
2009-06-17 23:54:00,156.74,156.759,156.736,156.756,17400000.0
2009-06-17 23:55:00,156.76,156.779,156.726,156.726,22000000.0
2009-06-17 23:56:00,156.794,156.795,156.745,156.745,16400000.0
2009-06-17 23:57:00,156.765,156.77,156.754,156.759,22400000.0
2009-06-17 23:58:00,156.742,156.767,156.72,156.748,22800000.0
2009-06-17 23:59:00,156.756,156.763,156.736,156.736,12000000.0
2009-06-18 00:00:00,156.741,156.764,156.73,156.733,22400000.0
2009-06-18 00:01:00,156.742,156.802,156.742,156.798,19400000.0
2009-06-18 00:02:00,156.81,156.86,156.81,156.833,16000000.0
2009-06-18 00:03:00,156.823,156.854,156.795,156.803,15200000.0
2009-06-18 00:04:00,156.822,156.889,156.822,156.885,26600000.0
2009-06-18 00:05:00,156.866,156.874,156.829,156.829,24600000.0
2009-06-18 00:06:00,156.807,156.853,156.784,156.803,25400000.0
2009-06-18 00:07:00,156.847,156.854,156.785,156.814,20000000.0
2009-06-18 00:08:00,156.832,156.844,156.767,156.839,27400000.0
2009-06-18 00:09:00,156.837,156.855,156.816,156.855,21000000.0
2009-06-18 00:10:00,156.796,156.842,156.796,156.804,17800000.0
2009-06-18 00:11:00,156.849,156.849,156.776,156.83,30400000.0
2009-06-18 00:12:00,156.8,156.847,156.8,156.847,18000000.0
2009-06-18 00:13:00,156.843,156.884,156.823,156.874,18200000.0
2009-06-18 00:14:00,156.851,156.851,156.821,156.821,9000000.0
2009-06-18 00:15:00,156.816,156.84,156.806,156.834,44200000.0
2009-06-18 00:16:00,156.818,156.851,156.805,156.837,22000000.0
2009-06-18 00:17:00,156.832,156.849,156.815,156.846,28600000.0
2009-06-18 00:18:00,156.831,156.856,156.822,156.856,23600000.0
2009-06-18 00:19:00,156.828,156.843,156.799,156.833,16600000.0
2009-06-18 00:20:00,156.86,156.892,156.847,156.871,40000000.0
2009-06-18 00:21:00,156.867,156.876,156.832,156.832,15200000.0
2009-06-18 00:22:00,156.82,156.821,156.77,156.815,14800000.0
2009-06-18 00:23:00,156.837,156.891,156.837,156.89,7400000.0
2009-06-18 00:24:00,156.876,156.876,156.839,156.861,18200000.0
2009-06-18 00:25:00,156.842,156.854,156.806,156.826,19400000.0
2009-06-18 00:26:00,156.822,156.824,156.794,156.807,23200000.0
2009-06-18 00:27:00,156.803,156.81,156.779,156.782,33000000.0
2009-06-18 00:28:00,156.792,156.809,156.771,156.803,25400000.0
2009-06-18 00:29:00,156.793,156.839,156.791,156.817,20800000.0
2009-06-18 00:30:00,156.779,156.821,156.772,156.782,25400000.0
2009-06-18 00:31:00,156.813,156.814,156.776,156.814,9000000.0
2009-06-18 00:32:00,156.802,156.802,156.779,156.8,13400000.0
2009-06-18 00:33:00,156.789,156.795,156.766,156.767,20000000.0
2009-06-18 00:34:00,156.744,156.776,156.732,156.772,21000000.0
2009-06-18 00:35:00,156.769,156.791,156.768,156.777,16400000.0
2009-06-18 00:36:00,156.752,156.768,156.722,156.762,25800000.0
2009-06-18 00:37:00,156.76,156.793,156.754,156.793,12600000.0
2009-06-18 00:38:00,156.806,156.806,156.745,156.768,22400000.0
2009-06-18 00:39:00,156.747,156.747,156.723,156.738,19400000.0
2009-06-18 00:40:00,156.765,156.774,156.729,156.729,39000000.0
2009-06-18 00:41:00,156.756,156.795,156.755,156.788,22800000.0
2009-06-18 00:42:00,156.776,156.789,156.745,156.757,16800000.0
2009-06-18 00:43:00,156.75,156.771,156.749,156.756,27200000.0
2009-06-18 00:44:00,156.73,156.73,156.689,156.711,12200000.0
2009-06-18 00:45:00,156.712,156.718,156.675,156.683,26200000.0
2009-06-18 00:46:00,156.725,156.725,156.695,156.707,26400000.0
2009-06-18 00:47:00,156.711,156.758,156.694,156.752,21800000.0
2009-06-18 00:48:00,156.755,156.769,156.71,156.736,12400000.0
2009-06-18 00:49:00,156.71,156.735,156.68,156.692,36400000.0
2009-06-18 00:50:00,156.676,156.751,156.654,156.751,30199999.0
2009-06-18 00:51:00,156.731,156.777,156.717,156.777,18600000.0
2009-06-18 00:52:00,156.804,156.818,156.755,156.755,20600000.0
2009-06-18 00:53:00,156.778,156.782,156.737,156.738,18200000.0
2009-06-18 00:54:00,156.751,156.812,156.744,156.812,12800000.0
2009-06-18 00:55:00,156.823,156.827,156.752,156.792,24200000.0
2009-06-18 00:56:00,156.801,156.825,156.772,156.825,26200000.0
2009-06-18 00:57:00,156.834,156.852,156.817,156.848,25600000.0
2009-06-18 00:58:00,156.843,156.899,156.836,156.872,12600000.0
2009-06-18 00:59:00,156.865,156.865,156.803,156.803,30600000.0
2009-06-18 01:00:00,156.788,156.886,156.788,156.857,32600000.0
2009-06-18 01:01:00,156.886,156.891,156.844,156.844,33400000.0
2009-06-18 01:02:00,156.884,156.884,156.855,156.855,16200000.0
2009-06-18 01:03:00,156.875,156.883,156.855,156.856,19200000.0
2009-06-18 01:04:00,156.872,156.878,156.854,156.877,19600000.0
2009-06-18 01:05:00,156.89,156.89,156.862,156.872,23600000.0
2009-06-18 01:06:00,156.85,156.888,156.843,156.886,24600000.0
2009-06-18 01:07:00,156.894,156.9,156.848,156.873,30400000.0
2009-06-18 01:08:00,156.873,156.995,156.872,156.955,14400000.0
2009-06-18 01:09:00,156.935,156.979,156.904,156.93,19000000.0
2009-06-18 01:10:00,156.921,156.954,156.9,156.949,32000000.0
2009-06-18 01:11:00,156.965,156.998,156.935,156.998,20000000.0
2009-06-18 01:12:00,157.008,157.042,156.972,157.042,21000000.0
2009-06-18 01:13:00,157.038,157.069,157.021,157.069,18400000.0
2009-06-18 01:14:00,157.062,157.081,157.004,157.039,22000000.0
2009-06-18 01:15:00,157.073,157.078,157.036,157.058,26000000.0
2009-06-18 01:16:00,157.079,157.092,157.054,157.091,37400000.0
2009-06-18 01:17:00,157.105,157.13,157.084,157.126,23000000.0
2009-06-18 01:18:00,157.086,157.109,157.07,157.103,37400000.0
2009-06-18 01:19:00,157.091,157.091,157.048,157.048,10800000.0
2009-06-18 01:20:00,157.03,157.03,156.976,156.976,17600000.0
2009-06-18 01:21:00,156.979,156.983,156.945,156.97,23000000.0
2009-06-18 01:22:00,156.963,156.979,156.941,156.975,11200000.0
2009-06-18 01:23:00,156.962,156.984,156.946,156.952,34800000.0
2009-06-18 01:24:00,156.925,156.951,156.925,156.951,21200000.0
2009-06-18 01:25:00,156.947,156.952,156.922,156.933,24400000.0
2009-06-18 01:26:00,156.963,156.991,156.963,156.988,6000000.0
2009-06-18 01:27:00,156.987,156.996,156.967,156.972,17400000.0
2009-06-18 01:28:00,156.997,157.002,156.965,157.002,31400000.0
2009-06-18 01:29:00,157.001,157.001,156.972,156.986,16200000.0
2009-06-18 01:30:00,156.974,157.006,156.965,156.974,33600000.0
2009-06-18 01:31:00,156.974,157.022,156.974,157.022,8400000.0
2009-06-18 01:32:00,157.022,157.066,157.006,157.066,19600000.0
2009-06-18 01:33:00,157.081,157.102,157.054,157.084,18800000.0
2009-06-18 01:34:00,157.09,157.109,157.061,157.082,11400000.0
2009-06-18 01:35:00,157.075,157.091,157.057,157.073,21400000.0
2009-06-18 01:36:00,157.055,157.062,157.016,157.041,24000000.0
2009-06-18 01:37:00,157.027,157.04,157.019,157.032,21200000.0
2009-06-18 01:38:00,157.019,157.027,156.989,157.027,31600000.0
2009-06-18 01:39:00,157.008,157.036,156.992,157.012,56000000.0
2009-06-18 01:40:00,157.011,157.041,157.007,157.033,29800000.0
2009-06-18 01:41:00,157.025,157.034,156.99,157.034,25800000.0
2009-06-18 01:42:00,157.038,157.08,157.038,157.08,21600000.0
2009-06-18 01:43:00,157.069,157.109,157.061,157.109,15200000.0
2009-06-18 01:44:00,157.138,157.156,157.095,157.146,29200000.0
2009-06-18 01:45:00,157.124,157.156,157.078,157.091,22200000.0
2009-06-18 01:46:00,157.077,157.099,157.07,157.099,17800000.0
2009-06-18 01:47:00,157.084,157.127,157.073,157.127,23600000.0
2009-06-18 01:48:00,157.116,157.212,157.116,157.193,31400000.0
2009-06-18 01:49:00,157.24,157.276,157.234,157.276,15200000.0
2009-06-18 01:50:00,157.286,157.297,157.238,157.278,21000000.0
2009-06-18 01:51:00,157.297,157.297,157.226,157.252,27400000.0
2009-06-18 01:52:00,157.281,157.282,157.235,157.235,24600000.0
2009-06-18 01:53:00,157.231,157.241,157.191,157.196,19400000.0
2009-06-18 01:54:00,157.168,157.21,157.149,157.157,15600000.0
2009-06-18 01:55:00,157.19,157.255,157.153,157.255,27400000.0
2009-06-18 01:56:00,157.237,157.443,157.225,157.439,10200000.0
2009-06-18 01:57:00,157.439,157.474,157.409,157.432,23600000.0
2009-06-18 01:58:00,157.46,157.647,157.46,157.626,29600000.0
2009-06-18 01:59:00,157.603,157.637,157.587,157.604,35400000.0
2009-06-18 02:00:00,157.589,157.626,157.588,157.626,24400000.0
2009-06-18 02:01:00,157.46,157.47,157.382,157.382,25000000.0
2009-06-18 02:02:00,157.323,157.347,157.296,157.319,28200000.0
2009-06-18 02:03:00,157.287,157.303,157.228,157.254,26000000.0
2009-06-18 02:04:00,157.257,157.257,157.181,157.229,21400000.0
2009-06-18 02:05:00,157.212,157.226,157.177,157.193,17600000.0
2009-06-18 02:06:00,157.156,157.175,157.133,157.149,16600000.0
2009-06-18 02:07:00,157.1,157.103,157.046,157.083,14200000.0
2009-06-18 02:08:00,157.049,157.052,157.013,157.017,15800000.0
2009-06-18 02:09:00,157.01,157.033,156.952,156.969,28400000.0
2009-06-18 02:10:00,156.955,156.999,156.927,156.999,12000000.0
2009-06-18 02:11:00,156.985,156.998,156.962,156.969,13000000.0
2009-06-18 02:12:00,156.975,156.984,156.888,156.888,23400000.0
2009-06-18 02:13:00,156.903,156.911,156.83,156.863,26600000.0
2009-06-18 02:14:00,156.84,156.855,156.767,156.775,23800000.0
2009-06-18 02:15:00,156.78,156.956,156.763,156.956,25400000.0
2009-06-18 02:16:00,156.955,156.964,156.911,156.924,17600000.0
2009-06-18 02:17:00,156.897,156.9,156.853,156.875,38800000.0
2009-06-18 02:18:00,156.895,156.912,156.854,156.873,45600000.0
2009-06-18 02:19:00,156.888,156.968,156.888,156.911,26800000.0
2009-06-18 02:20:00,156.95,156.976,156.911,156.911,14400000.0
2009-06-18 02:21:00,156.977,156.999,156.956,156.984,30600000.0
2009-06-18 02:22:00,157.038,157.077,157.038,157.077,8800000.0
2009-06-18 02:23:00,157.154,157.18,157.109,157.171,37600000.0
2009-06-18 02:24:00,157.127,157.156,157.095,157.101,19800000.0
2009-06-18 02:25:00,157.092,157.098,157.054,157.08,25200000.0
2009-06-18 02:26:00,157.033,157.077,157.019,157.035,29000000.0
2009-06-18 02:27:00,156.995,157.007,156.927,156.927,18600000.0
2009-06-18 02:28:00,156.908,156.913,156.875,156.903,15800000.0
2009-06-18 02:29:00,156.897,156.934,156.897,156.92,26800000.0
2009-06-18 02:30:00,156.954,156.99,156.947,156.99,52199999.0
2009-06-18 02:31:00,156.926,156.962,156.87,156.87,34400000.0
2009-06-18 02:32:00,156.843,156.911,156.82,156.891,33800000.0
2009-06-18 02:33:00,156.897,156.913,156.865,156.913,22600000.0
2009-06-18 02:34:00,156.917,156.961,156.909,156.958,36200000.0
2009-06-18 02:35:00,156.978,156.992,156.942,156.971,14000000.0
2009-06-18 02:36:00,156.955,156.997,156.95,156.99,27600000.0
2009-06-18 02:37:00,156.956,157.015,156.956,156.993,20600000.0
2009-06-18 02:38:00,156.94,157.016,156.94,157.016,16600000.0
2009-06-18 02:39:00,157.042,157.054,157.012,157.036,19200000.0
2009-06-18 02:40:00,157.008,157.036,156.979,157.013,31000000.0
2009-06-18 02:41:00,157.014,157.034,156.979,157.015,16200000.0
2009-06-18 02:42:00,157.035,157.06,157.035,157.047,13600000.0
2009-06-18 02:43:00,157.073,157.14,157.073,157.132,26600000.0
2009-06-18 02:44:00,157.092,157.14,157.085,157.12,15600000.0
2009-06-18 02:45:00,157.11,157.116,157.073,157.096,23400000.0
2009-06-18 02:46:00,157.037,157.089,157.02,157.057,21000000.0
2009-06-18 02:47:00,157.046,157.049,156.995,157.02,30400000.0
2009-06-18 02:48:00,157.016,157.016,156.962,156.983,33600000.0
2009-06-18 02:49:00,157.003,157.016,156.982,156.99,30000000.0
2009-06-18 02:50:00,156.986,157.005,156.986,157.005,12600000.0
2009-06-18 02:51:00,156.973,156.985,156.953,156.96,21400000.0
2009-06-18 02:52:00,156.952,157.001,156.952,157.001,33400000.0
2009-06-18 02:53:00,157.019,157.019,156.845,156.857,18200000.0
2009-06-18 02:54:00,156.803,156.902,156.803,156.893,22600000.0
2009-06-18 02:55:00,156.863,156.909,156.85,156.909,18000000.0
2009-06-18 02:56:00,156.903,156.96,156.894,156.924,15200000.0
2009-06-18 02:57:00,156.913,156.977,156.898,156.954,32000000.0
2009-06-18 02:58:00,156.964,156.978,156.934,156.94,22600000.0
2009-06-18 02:59:00,156.852,156.895,156.806,156.895,40600000.0
2009-06-18 03:00:00,156.94,156.94,156.891,156.902,14800000.0
2009-06-18 03:01:00,156.891,156.965,156.874,156.965,9800000.0
2009-06-18 03:02:00,156.992,157.028,156.971,156.971,28800000.0
2009-06-18 03:03:00,157.024,157.037,156.981,157.018,23800000.0
2009-06-18 03:04:00,157.0,157.105,156.99,157.105,16800000.0
2009-06-18 03:05:00,157.098,157.196,157.097,157.196,12200000.0
2009-06-18 03:06:00,157.24,157.279,157.195,157.24,30400000.0
2009-06-18 03:07:00,157.326,157.363,157.303,157.358,32600000.0
2009-06-18 03:08:00,157.372,157.377,157.261,157.261,20200000.0
2009-06-18 03:09:00,157.244,157.289,157.232,157.281,14800000.0
2009-06-18 03:10:00,157.246,157.408,157.246,157.408,26400000.0
2009-06-18 03:11:00,157.399,157.408,157.308,157.308,9600000.0
2009-06-18 03:12:00,157.28,157.291,157.265,157.278,20800000.0
2009-06-18 03:13:00,157.271,157.315,157.264,157.315,19600000.0
2009-06-18 03:14:00,157.277,157.309,157.259,157.296,17000000.0
2009-06-18 03:15:00,157.299,157.346,157.294,157.335,30200000.0
2009-06-18 03:16:00,157.289,157.318,157.262,157.31,38400000.0
2009-06-18 03:17:00,157.318,157.333,157.179,157.192,18800000.0
2009-06-18 03:18:00,157.185,157.196,157.039,157.069,28400000.0
2009-06-18 03:19:00,157.058,157.06,156.994,157.02,22000000.0
2009-06-18 03:20:00,156.979,157.0,156.91,156.935,19800000.0
2009-06-18 03:21:00,156.947,156.989,156.897,156.931,26200000.0
2009-06-18 03:22:00,156.932,156.941,156.791,156.792,22600000.0
2009-06-18 03:23:00,156.815,156.833,156.769,156.833,35200000.0
2009-06-18 03:24:00,156.824,156.892,156.82,156.857,24400000.0
2009-06-18 03:25:00,156.893,156.933,156.865,156.902,19000000.0
2009-06-18 03:26:00,156.946,156.952,156.902,156.912,10800000.0
2009-06-18 03:27:00,156.938,156.967,156.938,156.949,22200000.0
2009-06-18 03:28:00,156.929,156.983,156.924,156.956,35600000.0
2009-06-18 03:29:00,156.957,156.957,156.828,156.84,33400000.0
2009-06-18 03:30:00,156.812,156.862,156.812,156.844,21600000.0
2009-06-18 03:31:00,156.843,156.906,156.838,156.892,31400000.0
2009-06-18 03:32:00,156.906,156.929,156.892,156.913,21800000.0
2009-06-18 03:33:00,156.881,156.911,156.868,156.906,25600000.0
2009-06-18 03:34:00,156.839,156.889,156.787,156.788,18400000.0
2009-06-18 03:35:00,156.718,156.738,156.673,156.673,27800000.0
2009-06-18 03:36:00,156.666,156.691,156.654,156.67,44400000.0
2009-06-18 03:37:00,156.664,156.671,156.613,156.613,23600000.0
2009-06-18 03:38:00,156.615,156.625,156.493,156.493,25200000.0
2009-06-18 03:39:00,156.568,156.605,156.519,156.605,17400000.0
2009-06-18 03:40:00,156.616,156.694,156.591,156.614,28800000.0
2009-06-18 03:41:00,156.583,156.596,156.564,156.564,12800000.0
2009-06-18 03:42:00,156.526,156.581,156.517,156.581,9400000.0
2009-06-18 03:43:00,156.622,156.645,156.585,156.645,24600000.0
2009-06-18 03:44:00,156.673,156.715,156.642,156.713,25800000.0
2009-06-18 03:45:00,156.699,156.708,156.634,156.652,23600000.0
2009-06-18 03:46:00,156.677,156.692,156.656,156.68,20400000.0
2009-06-18 03:47:00,156.662,156.705,156.655,156.675,28000000.0
2009-06-18 03:48:00,156.69,156.695,156.615,156.638,30600000.0
2009-06-18 03:49:00,156.601,156.601,156.574,156.583,10400000.0
2009-06-18 03:50:00,156.56,156.604,156.545,156.582,30400000.0
2009-06-18 03:51:00,156.62,156.634,156.605,156.606,23400000.0
2009-06-18 03:52:00,156.647,156.647,156.605,156.632,22000000.0
2009-06-18 03:53:00,156.607,156.624,156.579,156.59,16200000.0
2009-06-18 03:54:00,156.642,156.643,156.596,156.633,25200000.0
2009-06-18 03:55:00,156.655,156.671,156.637,156.664,24800000.0
2009-06-18 03:56:00,156.683,156.701,156.655,156.671,22800000.0
2009-06-18 03:57:00,156.722,156.722,156.65,156.65,18400000.0
2009-06-18 03:58:00,156.661,156.671,156.594,156.603,12400000.0
2009-06-18 03:59:00,156.64,156.691,156.637,156.691,30800000.0
2009-06-18 04:00:00,156.66,156.72,156.66,156.68,15000000.0
2009-06-18 04:01:00,156.707,156.707,156.67,156.676,13800000.0
2009-06-18 04:02:00,156.655,156.668,156.62,156.661,23000000.0
2009-06-18 04:03:00,156.673,156.717,156.673,156.717,23400000.0
2009-06-18 04:04:00,156.72,156.759,156.706,156.74,14200000.0
2009-06-18 04:05:00,156.73,156.76,156.719,156.732,23400000.0
2009-06-18 04:06:00,156.769,156.773,156.718,156.773,20600000.0
2009-06-18 04:07:00,156.754,156.754,156.717,156.738,13400000.0
2009-06-18 04:08:00,156.761,156.782,156.691,156.694,15200000.0
2009-06-18 04:09:00,156.727,156.755,156.712,156.755,18600000.0
2009-06-18 04:10:00,156.755,156.755,156.652,156.668,16800000.0
2009-06-18 04:11:00,156.666,156.698,156.664,156.669,23600000.0
2009-06-18 04:12:00,156.691,156.701,156.656,156.69,24800000.0
2009-06-18 04:13:00,156.685,156.697,156.673,156.688,36000000.0
2009-06-18 04:14:00,156.674,156.729,156.647,156.729,16800000.0
2009-06-18 04:15:00,156.716,156.841,156.707,156.838,19400000.0
2009-06-18 04:16:00,156.797,156.821,156.776,156.793,19400000.0
2009-06-18 04:17:00,156.784,156.784,156.724,156.761,29400000.0
2009-06-18 04:18:00,156.777,156.803,156.769,156.803,19200000.0
2009-06-18 04:19:00,156.8,156.811,156.787,156.793,18800000.0
2009-06-18 04:20:00,156.795,156.8,156.775,156.797,10200000.0
2009-06-18 04:21:00,156.777,156.792,156.765,156.787,19600000.0
2009-06-18 04:22:00,156.807,156.807,156.764,156.793,24200000.0
2009-06-18 04:23:00,156.81,156.819,156.778,156.794,25000000.0
2009-06-18 04:24:00,156.813,156.821,156.791,156.82,17400000.0
2009-06-18 04:25:00,156.821,156.824,156.78,156.799,36200000.0
2009-06-18 04:26:00,156.784,156.801,156.766,156.783,24200000.0
2009-06-18 04:27:00,156.81,156.813,156.775,156.797,23400000.0
2009-06-18 04:28:00,156.755,156.826,156.755,156.826,16400000.0
2009-06-18 04:29:00,156.853,156.873,156.825,156.828,28600000.0
2009-06-18 04:30:00,156.853,156.876,156.845,156.876,27600000.0
2009-06-18 04:31:00,156.904,156.922,156.872,156.885,19800000.0
2009-06-18 04:32:00,156.873,156.898,156.867,156.894,35000000.0
2009-06-18 04:33:00,156.873,156.909,156.873,156.894,24000000.0
2009-06-18 04:34:00,156.9,156.921,156.88,156.921,19400000.0
2009-06-18 04:35:00,156.917,156.928,156.893,156.893,11800000.0
2009-06-18 04:36:00,156.859,156.899,156.839,156.879,24400000.0
2009-06-18 04:37:00,156.838,156.873,156.819,156.873,21800000.0
2009-06-18 04:38:00,156.877,156.881,156.833,156.875,30400000.0
2009-06-18 04:39:00,156.861,156.879,156.839,156.84,23000000.0
2009-06-18 04:40:00,156.855,156.868,156.834,156.867,12600000.0
2009-06-18 04:41:00,156.881,156.885,156.843,156.885,12800000.0
2009-06-18 04:42:00,156.884,156.884,156.853,156.869,9000000.0
2009-06-18 04:43:00,156.863,156.918,156.853,156.899,16200000.0
2009-06-18 04:44:00,156.876,156.941,156.876,156.941,22000000.0
2009-06-18 04:45:00,156.957,157.005,156.939,157.005,22200000.0
2009-06-18 04:46:00,157.019,157.019,156.957,157.01,31200000.0
2009-06-18 04:47:00,156.985,157.02,156.98,156.999,17600000.0
2009-06-18 04:48:00,157.003,157.003,156.955,156.975,27000000.0
2009-06-18 04:49:00,156.99,156.99,156.931,156.963,31000000.0
2009-06-18 04:50:00,156.957,156.968,156.922,156.924,45600000.0
2009-06-18 04:51:00,156.909,156.956,156.9,156.941,20600000.0
2009-06-18 04:52:00,156.957,156.987,156.945,156.945,7800000.0
2009-06-18 04:53:00,156.983,156.983,156.947,156.956,11200000.0
2009-06-18 04:54:00,156.977,156.977,156.938,156.959,21200000.0
2009-06-18 04:55:00,156.962,156.973,156.935,156.96,25200000.0
2009-06-18 04:56:00,156.945,156.979,156.935,156.979,23200000.0
2009-06-18 04:57:00,156.994,156.996,156.975,156.995,42200000.0
2009-06-18 04:58:00,156.986,156.992,156.977,156.981,16400000.0
2009-06-18 04:59:00,156.975,156.977,156.929,156.929,16200000.0
2009-06-18 05:00:00,156.942,156.976,156.921,156.945,40000000.0
2009-06-18 05:01:00,156.946,156.956,156.896,156.956,99000000.0
2009-06-18 05:02:00,156.95,156.966,156.907,156.951,36200000.0
2009-06-18 05:03:00,156.961,157.048,156.961,157.047,92000000.0
2009-06-18 05:04:00,157.032,157.09,156.978,157.09,56600000.0
2009-06-18 05:05:00,157.091,157.092,157.034,157.092,68600000.0
2009-06-18 05:06:00,157.09,157.22,157.087,157.183,53200000.0
2009-06-18 05:07:00,157.221,157.246,157.149,157.149,38800000.0
2009-06-18 05:08:00,157.147,157.174,157.102,157.112,79600000.0
2009-06-18 05:09:00,157.075,157.097,157.055,157.085,34600000.0
2009-06-18 05:10:00,157.106,157.178,157.064,157.178,55600000.0
2009-06-18 05:11:00,157.18,157.256,157.13,157.248,55400000.0
2009-06-18 05:12:00,157.239,157.247,157.154,157.207,62400000.0
2009-06-18 05:13:00,157.169,157.173,157.13,157.13,129200000.0
2009-06-18 05:14:00,157.079,157.144,157.042,157.094,137600000.0
2009-06-18 05:15:00,157.111,157.131,157.089,157.131,60000000.0
2009-06-18 05:16:00,157.122,157.154,157.088,157.118,32000000.0
2009-06-18 05:17:00,157.091,157.127,157.08,157.118,9800000.0
2009-06-18 05:18:00,157.114,157.115,157.073,157.08,15400000.0
2009-06-18 05:19:00,157.083,157.087,157.037,157.064,58200000.0
2009-06-18 05:20:00,157.028,157.046,157.005,157.022,29800000.0
2009-06-18 05:21:00,157.0,157.001,156.95,156.961,25000000.0
2009-06-18 05:22:00,156.957,157.016,156.928,156.985,90800000.0
2009-06-18 05:23:00,157.008,157.041,156.989,157.02,18000000.0
2009-06-18 05:24:00,156.989,157.018,156.949,156.949,66800000.0
2009-06-18 05:25:00,156.914,156.93,156.904,156.904,26800000.0
2009-06-18 05:26:00,156.925,156.942,156.905,156.942,27000000.0
2009-06-18 05:27:00,156.946,156.946,156.892,156.91,35000000.0
2009-06-18 05:28:00,156.927,156.95,156.869,156.89,33000000.0
2009-06-18 05:29:00,156.87,156.884,156.838,156.847,30400000.0
2009-06-18 05:30:00,156.844,156.855,156.817,156.832,38600000.0
2009-06-18 05:31:00,156.789,156.834,156.777,156.815,15200000.0
2009-06-18 05:32:00,156.763,156.915,156.763,156.91,16600000.0
2009-06-18 05:33:00,156.889,156.912,156.873,156.891,29200000.0
2009-06-18 05:34:00,156.873,156.889,156.861,156.878,31800000.0
2009-06-18 05:35:00,156.898,156.982,156.897,156.982,23800000.0
2009-06-18 05:36:00,156.94,156.987,156.937,156.966,60400000.0
2009-06-18 05:37:00,156.983,157.002,156.956,156.956,28600000.0
2009-06-18 05:38:00,156.936,156.95,156.914,156.933,13800000.0
2009-06-18 05:39:00,156.964,156.978,156.942,156.965,29200000.0
2009-06-18 05:40:00,156.944,156.957,156.933,156.951,10600000.0
2009-06-18 05:41:00,156.952,156.952,156.926,156.935,45800000.0
2009-06-18 05:42:00,156.946,156.968,156.938,156.968,26800000.0
2009-06-18 05:43:00,156.966,156.966,156.916,156.919,26200000.0
2009-06-18 05:44:00,156.901,156.901,156.842,156.882,46600000.0
2009-06-18 05:45:00,156.893,156.902,156.886,156.891,24800000.0
2009-06-18 05:46:00,156.872,156.877,156.848,156.877,23000000.0
2009-06-18 05:47:00,156.867,156.868,156.837,156.859,78400000.0
2009-06-18 05:48:00,156.85,156.851,156.799,156.83,10600000.0
2009-06-18 05:49:00,156.826,156.843,156.791,156.843,64600000.0
2009-06-18 05:50:00,156.86,156.879,156.827,156.852,75000000.0
2009-06-18 05:51:00,156.847,156.88,156.821,156.827,49000000.0
2009-06-18 05:52:00,156.821,156.86,156.812,156.838,54800000.0
2009-06-18 05:53:00,156.832,156.849,156.819,156.843,28400000.0
2009-06-18 05:54:00,156.828,156.856,156.795,156.847,71200000.0
2009-06-18 05:55:00,156.824,156.867,156.824,156.867,30200000.0
2009-06-18 05:56:00,156.854,156.864,156.839,156.845,24800000.0
2009-06-18 05:57:00,156.828,156.883,156.828,156.879,25000000.0
2009-06-18 05:58:00,156.897,156.95,156.897,156.925,51800000.0
2009-06-18 05:59:00,156.933,156.96,156.915,156.95,54400000.0
2009-06-18 06:00:00,156.938,157.012,156.934,157.008,69200000.0
2009-06-18 06:01:00,157.028,157.038,156.998,157.024,34000000.0
2009-06-18 06:02:00,157.001,157.024,156.93,156.944,65400000.0
2009-06-18 06:03:00,156.94,156.998,156.94,156.996,75400000.0
2009-06-18 06:04:00,157.017,157.017,156.977,156.977,22400000.0
2009-06-18 06:05:00,156.993,157.016,156.961,156.998,111400000.0
2009-06-18 06:06:00,156.978,156.981,156.946,156.965,15400000.0
2009-06-18 06:07:00,156.965,156.965,156.915,156.927,72800000.0
2009-06-18 06:08:00,156.897,156.935,156.817,156.852,80600000.0
2009-06-18 06:09:00,156.887,156.895,156.838,156.89,74600000.0
2009-06-18 06:10:00,156.89,156.89,156.839,156.857,98800000.0
2009-06-18 06:11:00,156.853,156.863,156.816,156.861,40800000.0
2009-06-18 06:12:00,156.856,156.88,156.812,156.877,47200000.0
2009-06-18 06:13:00,156.856,156.887,156.831,156.86,100800000.0
2009-06-18 06:14:00,156.833,156.838,156.791,156.825,95800000.0
2009-06-18 06:15:00,156.832,156.832,156.786,156.817,85400000.0
2009-06-18 06:16:00,156.812,156.843,156.807,156.839,76400000.0
2009-06-18 06:17:00,156.842,156.842,156.816,156.841,40400000.0
2009-06-18 06:18:00,156.829,156.852,156.809,156.829,74000000.0
2009-06-18 06:19:00,156.828,156.859,156.794,156.844,34000000.0
2009-06-18 06:20:00,156.823,156.823,156.759,156.762,29400000.0
2009-06-18 06:21:00,156.775,156.811,156.747,156.795,114600000.0
2009-06-18 06:22:00,156.761,156.768,156.685,156.718,28800000.0
2009-06-18 06:23:00,156.704,156.73,156.668,156.713,37800000.0
2009-06-18 06:24:00,156.723,156.729,156.69,156.699,17000000.0
2009-06-18 06:25:00,156.694,156.704,156.644,156.664,100800000.0
2009-06-18 06:26:00,156.658,156.717,156.648,156.7,39000000.0
2009-06-18 06:27:00,156.672,156.743,156.647,156.739,68800000.0
2009-06-18 06:28:00,156.729,156.756,156.689,156.756,68400000.0
2009-06-18 06:29:00,156.744,156.776,156.702,156.718,190400000.0
2009-06-18 06:30:00,156.759,156.777,156.717,156.755,123200000.0
2009-06-18 06:31:00,156.759,156.786,156.723,156.729,111600000.0
2009-06-18 06:32:00,156.784,156.784,156.738,156.759,53800000.0
2009-06-18 06:33:00,156.752,156.766,156.734,156.734,28000000.0
2009-06-18 06:34:00,156.759,156.773,156.736,156.771,33800000.0
2009-06-18 06:35:00,156.773,156.793,156.744,156.746,27400000.0
2009-06-18 06:36:00,156.78,156.806,156.764,156.787,68000000.0
2009-06-18 06:37:00,156.811,156.811,156.774,156.78,27800000.0
2009-06-18 06:38:00,156.758,156.779,156.73,156.745,36200000.0
2009-06-18 06:39:00,156.768,156.768,156.744,156.763,76600000.0
2009-06-18 06:40:00,156.752,156.762,156.734,156.757,126000000.0
2009-06-18 06:41:00,156.715,156.745,156.673,156.693,47400000.0
2009-06-18 06:42:00,156.722,156.722,156.68,156.714,19200000.0
2009-06-18 06:43:00,156.719,156.737,156.7,156.732,40600000.0
2009-06-18 06:44:00,156.723,156.761,156.713,156.759,44800000.0
2009-06-18 06:45:00,156.733,156.78,156.727,156.78,50000000.0
2009-06-18 06:46:00,156.794,156.794,156.736,156.779,66400000.0
2009-06-18 06:47:00,156.787,156.787,156.756,156.763,54800000.0
2009-06-18 06:48:00,156.758,156.787,156.719,156.755,29200000.0
2009-06-18 06:49:00,156.743,156.781,156.724,156.754,53000000.0
2009-06-18 06:50:00,156.756,156.756,156.696,156.736,25400000.0
2009-06-18 06:51:00,156.704,156.749,156.676,156.694,39400000.0
2009-06-18 06:52:00,156.665,156.692,156.632,156.667,91600000.0
2009-06-18 06:53:00,156.646,156.671,156.626,156.667,80000000.0
2009-06-18 06:54:00,156.667,156.667,156.625,156.659,43000000.0
2009-06-18 06:55:00,156.662,156.691,156.635,156.653,38000000.0
2009-06-18 06:56:00,156.658,156.683,156.612,156.658,109600000.0
2009-06-18 06:57:00,156.637,156.677,156.607,156.642,103600000.0
2009-06-18 06:58:00,156.609,156.635,156.493,156.518,179800000.0
2009-06-18 06:59:00,156.502,156.541,156.416,156.455,167400000.0
2009-06-18 07:00:00,156.434,156.52,156.407,156.516,155000000.0
2009-06-18 07:01:00,156.517,156.577,156.484,156.535,246800000.0
2009-06-18 07:02:00,156.548,156.579,156.482,156.529,248200000.0
2009-06-18 07:03:00,156.527,156.598,156.519,156.553,211800000.0
2009-06-18 07:04:00,156.558,156.571,156.525,156.565,129200000.0
2009-06-18 07:05:00,156.567,156.584,156.53,156.554,56600000.0
2009-06-18 07:06:00,156.575,156.58,156.557,156.574,81400000.0
2009-06-18 07:07:00,156.57,156.585,156.537,156.585,59400000.0
2009-06-18 07:08:00,156.589,156.661,156.57,156.632,92800000.0
2009-06-18 07:09:00,156.651,156.673,156.635,156.673,24400000.0
2009-06-18 07:10:00,156.683,156.691,156.624,156.63,27200000.0
2009-06-18 07:11:00,156.634,156.65,156.578,156.583,136600000.0
2009-06-18 07:12:00,156.58,156.614,156.493,156.515,98600000.0
2009-06-18 07:13:00,156.5,156.513,156.438,156.448,165600000.0
2009-06-18 07:14:00,156.477,156.503,156.453,156.503,205400000.0
2009-06-18 07:15:00,156.498,156.522,156.464,156.488,65400000.0
2009-06-18 07:16:00,156.487,156.524,156.465,156.52,141000000.0
2009-06-18 07:17:00,156.5,156.576,156.488,156.535,123400000.0
2009-06-18 07:18:00,156.557,156.603,156.552,156.568,86200000.0
2009-06-18 07:19:00,156.598,156.609,156.574,156.609,132400000.0
2009-06-18 07:20:00,156.606,156.665,156.603,156.647,55600000.0
2009-06-18 07:21:00,156.623,156.671,156.608,156.649,65400000.0
2009-06-18 07:22:00,156.663,156.696,156.621,156.64,50800000.0
2009-06-18 07:23:00,156.632,156.644,156.602,156.642,124800000.0
2009-06-18 07:24:00,156.619,156.652,156.61,156.629,93400000.0
2009-06-18 07:25:00,156.652,156.664,156.636,156.65,104000000.0
2009-06-18 07:26:00,156.652,156.659,156.616,156.643,67000000.0
2009-06-18 07:27:00,156.644,156.644,156.609,156.611,146200000.0
2009-06-18 07:28:00,156.61,156.631,156.566,156.594,143800000.0
2009-06-18 07:29:00,156.579,156.613,156.528,156.577,144600000.0
2009-06-18 07:30:00,156.563,156.618,156.563,156.587,57400000.0
2009-06-18 07:31:00,156.582,156.61,156.56,156.599,210200000.0
2009-06-18 07:32:00,156.575,156.62,156.559,156.605,69600000.0
2009-06-18 07:33:00,156.598,156.62,156.58,156.611,80200000.0
2009-06-18 07:34:00,156.629,156.641,156.589,156.619,228400000.0
2009-06-18 07:35:00,156.627,156.645,156.619,156.625,159400000.0
2009-06-18 07:36:00,156.632,156.663,156.606,156.606,145000000.0
2009-06-18 07:37:00,156.643,156.677,156.643,156.657,101600000.0
2009-06-18 07:38:00,156.659,156.685,156.656,156.672,24400000.0
2009-06-18 07:39:00,156.67,156.819,156.643,156.819,90800000.0
2009-06-18 07:40:00,156.794,156.887,156.794,156.865,111400000.0
2009-06-18 07:41:00,156.861,156.909,156.828,156.855,89600000.0
2009-06-18 07:42:00,156.868,156.935,156.811,156.921,107600000.0
2009-06-18 07:43:00,156.97,156.987,156.89,156.927,122000000.0
2009-06-18 07:44:00,156.963,156.97,156.906,156.91,240000000.0
2009-06-18 07:45:00,156.909,156.959,156.898,156.916,122400000.0
2009-06-18 07:46:00,156.926,156.946,156.816,156.859,140000000.0
2009-06-18 07:47:00,156.85,156.865,156.805,156.819,275800000.0
2009-06-18 07:48:00,156.841,156.86,156.796,156.812,156800000.0
2009-06-18 07:49:00,156.806,156.817,156.715,156.738,121000000.0
2009-06-18 07:50:00,156.748,156.802,156.733,156.754,115600000.0
2009-06-18 07:51:00,156.767,156.819,156.737,156.807,114800000.0
2009-06-18 07:52:00,156.778,156.833,156.748,156.79,105600000.0
2009-06-18 07:53:00,156.788,156.815,156.744,156.805,235399999.0
2009-06-18 07:54:00,156.792,156.836,156.778,156.835,127000000.0
2009-06-18 07:55:00,156.837,156.875,156.801,156.872,73200000.0
2009-06-18 07:56:00,156.877,156.908,156.848,156.861,71000000.0
2009-06-18 07:57:00,156.859,156.906,156.859,156.904,143400000.0
2009-06-18 07:58:00,156.883,156.908,156.85,156.891,172200000.0
2009-06-18 07:59:00,156.881,156.918,156.855,156.887,60200000.0
2009-06-18 08:00:00,156.898,156.908,156.82,156.86,74800000.0
2009-06-18 08:01:00,156.837,156.864,156.822,156.851,74400000.0
2009-06-18 08:02:00,156.864,156.951,156.824,156.951,202000000.0
2009-06-18 08:03:00,156.978,157.014,156.942,156.966,153000000.0
2009-06-18 08:04:00,156.968,157.031,156.96,156.974,177200000.0
2009-06-18 08:05:00,156.986,157.015,156.959,156.987,137600000.0
2009-06-18 08:06:00,156.954,157.024,156.899,156.908,58400000.0
2009-06-18 08:07:00,156.867,157.004,156.867,156.97,137600000.0
2009-06-18 08:08:00,156.976,157.092,156.966,157.028,71200000.0
2009-06-18 08:09:00,157.057,157.057,156.904,156.945,67000000.0
2009-06-18 08:10:00,156.908,156.973,156.875,156.9,107600000.0
2009-06-18 08:11:00,156.931,156.95,156.895,156.921,100200000.0
2009-06-18 08:12:00,156.886,156.927,156.88,156.897,89200000.0
2009-06-18 08:13:00,156.9,156.935,156.888,156.918,222200000.0
2009-06-18 08:14:00,156.92,156.958,156.888,156.944,106000000.0
2009-06-18 08:15:00,156.911,157.067,156.911,157.062,88200000.0
2009-06-18 08:16:00,157.068,157.206,157.05,157.206,115000000.0
2009-06-18 08:17:00,157.226,157.23,157.161,157.229,141200000.0
2009-06-18 08:18:00,157.223,157.231,157.16,157.185,94000000.0
2009-06-18 08:19:00,157.185,157.204,157.098,157.133,142400000.0
2009-06-18 08:20:00,157.136,157.183,157.092,157.106,82000000.0
2009-06-18 08:21:00,157.079,157.085,156.93,156.977,140600000.0
2009-06-18 08:22:00,156.962,157.076,156.961,157.057,175800000.0
2009-06-18 08:23:00,157.099,157.165,157.045,157.072,208200000.0
2009-06-18 08:24:00,157.045,157.097,157.026,157.087,230200000.0
2009-06-18 08:25:00,157.096,157.148,157.062,157.114,153400000.0
2009-06-18 08:26:00,157.106,157.154,157.07,157.082,177400000.0
2009-06-18 08:27:00,157.095,157.107,157.039,157.107,221000000.0
2009-06-18 08:28:00,157.122,157.14,157.105,157.105,121400000.0
2009-06-18 08:29:00,157.098,157.122,157.061,157.077,105400000.0
2009-06-18 08:30:00,157.06,157.126,157.054,157.082,89800000.0
2009-06-18 08:31:00,157.083,157.091,157.047,157.089,73800000.0
2009-06-18 08:32:00,157.051,157.105,157.014,157.029,100000000.0
2009-06-18 08:33:00,157.043,157.066,157.011,157.023,87600000.0
2009-06-18 08:34:00,157.03,157.03,156.978,157.005,190600000.0
2009-06-18 08:35:00,157.021,157.045,156.985,157.041,87000000.0
2009-06-18 08:36:00,157.029,157.031,156.981,157.015,89000000.0
2009-06-18 08:37:00,157.017,157.048,156.997,157.027,218400000.0
2009-06-18 08:38:00,157.021,157.057,156.993,157.017,117800000.0
2009-06-18 08:39:00,156.996,157.018,156.982,157.002,140800000.0
2009-06-18 08:40:00,157.02,157.081,156.998,157.048,136000000.0
2009-06-18 08:41:00,157.06,157.1,156.994,157.098,207000000.0
2009-06-18 08:42:00,157.105,157.143,157.064,157.143,91400000.0
2009-06-18 08:43:00,157.129,157.171,157.113,157.171,116400000.0
2009-06-18 08:44:00,157.185,157.229,157.128,157.202,143200000.0
2009-06-18 08:45:00,157.227,157.276,157.196,157.269,170400000.0
2009-06-18 08:46:00,157.285,157.383,157.274,157.368,141000000.0
2009-06-18 08:47:00,157.349,157.431,157.341,157.393,116400000.0
2009-06-18 08:48:00,157.385,157.484,157.385,157.465,140000000.0
2009-06-18 08:49:00,157.478,157.5,157.41,157.487,72400000.0
2009-06-18 08:50:00,157.478,157.513,157.445,157.47,89400000.0
2009-06-18 08:51:00,157.435,157.455,157.321,157.327,92200000.0
2009-06-18 08:52:00,157.32,157.324,157.223,157.278,113000000.0
2009-06-18 08:53:00,157.253,157.29,157.23,157.29,116800000.0
2009-06-18 08:54:00,157.275,157.329,157.255,157.295,180200000.0
2009-06-18 08:55:00,157.322,157.359,157.282,157.358,159800000.0
2009-06-18 08:56:00,157.358,157.391,157.282,157.305,152200000.0
2009-06-18 08:57:00,157.289,157.389,157.277,157.373,220600000.0
2009-06-18 08:58:00,157.368,157.409,157.291,157.337,141400000.0
2009-06-18 08:59:00,157.337,157.378,157.302,157.378,276200000.0
2009-06-18 09:00:00,157.354,157.388,157.282,157.306,141200000.0
2009-06-18 09:01:00,157.342,157.494,157.317,157.494,95800000.0
2009-06-18 09:02:00,157.507,157.523,157.452,157.501,49000000.0
2009-06-18 09:03:00,157.502,157.599,157.447,157.581,82200000.0
2009-06-18 09:04:00,157.62,157.774,157.55,157.736,64200000.0
2009-06-18 09:05:00,157.741,157.764,157.667,157.691,78200000.0
2009-06-18 09:06:00,157.709,157.732,157.651,157.677,109600000.0
2009-06-18 09:07:00,157.706,157.777,157.669,157.777,119600000.0
2009-06-18 09:08:00,157.769,157.888,157.746,157.855,40000000.0
2009-06-18 09:09:00,157.839,157.872,157.773,157.835,123600000.0
2009-06-18 09:10:00,157.852,158.015,157.849,157.945,189600000.0
2009-06-18 09:11:00,157.951,158.022,157.926,157.964,123000000.0
2009-06-18 09:12:00,157.941,157.963,157.868,157.904,94200000.0
2009-06-18 09:13:00,157.867,157.979,157.867,157.917,194600000.0
2009-06-18 09:14:00,157.948,157.999,157.897,157.926,141200000.0
2009-06-18 09:15:00,157.892,157.926,157.854,157.914,111200000.0
2009-06-18 09:16:00,157.88,157.893,157.804,157.841,131800000.0
2009-06-18 09:17:00,157.852,157.955,157.826,157.955,110000000.0
2009-06-18 09:18:00,157.957,157.981,157.904,157.955,67000000.0
2009-06-18 09:19:00,157.933,157.956,157.856,157.94,139800000.0
2009-06-18 09:20:00,157.9,157.986,157.882,157.986,210000000.0
2009-06-18 09:21:00,157.97,158.031,157.905,157.966,96200000.0
2009-06-18 09:22:00,157.967,158.027,157.925,157.99,168600000.0
2009-06-18 09:23:00,157.995,158.038,157.931,158.021,250400000.0
2009-06-18 09:24:00,157.994,158.059,157.982,158.015,261000000.0
2009-06-18 09:25:00,158.013,158.047,157.887,157.916,265200000.0
2009-06-18 09:26:00,157.894,157.922,157.802,157.802,160200000.0
2009-06-18 09:27:00,157.81,157.824,157.722,157.738,153600000.0
2009-06-18 09:28:00,157.732,157.763,157.681,157.709,169000000.0
2009-06-18 09:29:00,157.691,157.691,157.581,157.63,157600000.0
2009-06-18 09:30:00,157.615,157.615,157.496,157.535,187800000.0
2009-06-18 09:31:00,157.531,157.673,157.507,157.633,193200000.0
2009-06-18 09:32:00,157.619,157.663,157.529,157.582,65200000.0
2009-06-18 09:33:00,157.541,157.596,157.516,157.516,174400000.0
2009-06-18 09:34:00,157.526,157.548,157.429,157.429,196800000.0
2009-06-18 09:35:00,157.422,157.499,157.321,157.418,118400000.0
2009-06-18 09:36:00,157.362,157.396,157.308,157.327,159800000.0
2009-06-18 09:37:00,157.31,157.344,157.25,157.315,146000000.0
2009-06-18 09:38:00,157.33,157.423,157.273,157.423,152400000.0
2009-06-18 09:39:00,157.396,157.494,157.396,157.46,68600000.0
2009-06-18 09:40:00,157.463,157.487,157.417,157.454,100600000.0
2009-06-18 09:41:00,157.45,157.519,157.414,157.503,71000000.0
2009-06-18 09:42:00,157.49,157.571,157.449,157.543,131400000.0
2009-06-18 09:43:00,157.52,157.537,157.433,157.433,156000000.0
2009-06-18 09:44:00,157.438,157.498,157.344,157.387,176000000.0
2009-06-18 09:45:00,157.353,157.432,157.327,157.338,221000000.0
2009-06-18 09:46:00,157.322,157.341,157.232,157.268,208400000.0
2009-06-18 09:47:00,157.239,157.283,157.171,157.234,233000000.0
2009-06-18 09:48:00,157.228,157.298,157.206,157.272,272000000.0
2009-06-18 09:49:00,157.299,157.355,157.248,157.312,196600000.0
2009-06-18 09:50:00,157.329,157.421,157.258,157.421,276800000.0
2009-06-18 09:51:00,157.421,157.427,157.31,157.332,169200000.0
2009-06-18 09:52:00,157.335,157.348,157.236,157.262,230400000.0
2009-06-18 09:53:00,157.238,157.309,157.219,157.271,258600000.0
2009-06-18 09:54:00,157.269,157.304,157.217,157.258,247800000.0
2009-06-18 09:55:00,157.253,157.278,157.192,157.198,162800000.0
2009-06-18 09:56:00,157.19,157.245,157.165,157.183,153800000.0
2009-06-18 09:57:00,157.198,157.266,157.185,157.227,160000000.0
2009-06-18 09:58:00,157.197,157.243,157.106,157.152,218800000.0
2009-06-18 09:59:00,157.133,157.158,157.035,157.045,279400000.0
2009-06-18 10:00:00,156.991,157.112,156.991,157.053,280800000.0
2009-06-18 10:01:00,157.027,157.027,156.93,156.961,267600000.0
2009-06-18 10:02:00,156.932,156.958,156.859,156.945,308200000.0
2009-06-18 10:03:00,156.944,156.983,156.909,156.936,413800000.0
2009-06-18 10:04:00,156.938,156.96,156.9,156.922,214800000.0
2009-06-18 10:05:00,156.933,156.983,156.907,156.907,137800000.0
2009-06-18 10:06:00,156.876,156.902,156.827,156.866,360800000.0
2009-06-18 10:07:00,156.854,156.945,156.822,156.927,264000000.0
2009-06-18 10:08:00,156.95,157.005,156.921,156.938,221400000.0
2009-06-18 10:09:00,156.931,156.966,156.845,156.887,295200000.0
2009-06-18 10:10:00,156.851,156.86,156.748,156.772,312200000.0
2009-06-18 10:11:00,156.763,156.788,156.678,156.766,205400000.0
2009-06-18 10:12:00,156.755,156.842,156.755,156.841,232000000.0
2009-06-18 10:13:00,156.849,156.875,156.774,156.775,187800000.0
2009-06-18 10:14:00,156.786,156.806,156.72,156.73,212400000.0
2009-06-18 10:15:00,156.717,156.776,156.716,156.748,147800000.0
2009-06-18 10:16:00,156.772,156.881,156.748,156.795,118400000.0
2009-06-18 10:17:00,156.734,156.773,156.706,156.73,125200000.0
2009-06-18 10:18:00,156.705,156.745,156.652,156.713,166000000.0
2009-06-18 10:19:00,156.712,156.81,156.7,156.7,210600000.0
2009-06-18 10:20:00,156.724,156.755,156.674,156.7,218000000.0
2009-06-18 10:21:00,156.687,156.761,156.68,156.707,267600000.0
2009-06-18 10:22:00,156.698,156.725,156.594,156.598,268800000.0
2009-06-18 10:23:00,156.586,156.682,156.573,156.637,289200000.0
2009-06-18 10:24:00,156.63,156.65,156.564,156.613,201200000.0
2009-06-18 10:25:00,156.611,156.72,156.604,156.697,242800000.0
2009-06-18 10:26:00,156.695,156.864,156.673,156.832,280999999.0
2009-06-18 10:27:00,156.854,156.886,156.807,156.833,242800000.0
2009-06-18 10:28:00,156.792,156.828,156.701,156.778,241600000.0
2009-06-18 10:29:00,156.779,156.796,156.689,156.741,219000000.0
2009-06-18 10:30:00,156.701,156.701,156.075,156.103,340200000.0
2009-06-18 10:31:00,156.072,156.237,156.068,156.211,347000000.0
2009-06-18 10:32:00,156.209,156.211,156.06,156.073,283000000.0
2009-06-18 10:33:00,156.037,156.073,155.915,155.97,364200000.0
2009-06-18 10:34:00,155.949,155.973,155.827,155.891,262600000.0
2009-06-18 10:35:00,155.876,155.927,155.836,155.927,286800000.0
2009-06-18 10:36:00,155.915,155.934,155.851,155.902,307199999.0
2009-06-18 10:37:00,155.898,155.93,155.839,155.893,423200000.0
2009-06-18 10:38:00,155.895,155.955,155.851,155.941,175000000.0
2009-06-18 10:39:00,155.988,156.095,155.921,156.032,258600000.0
2009-06-18 10:40:00,156.056,156.064,155.995,156.039,216600000.0
2009-06-18 10:41:00,156.04,156.144,155.995,156.014,253600000.0
2009-06-18 10:42:00,155.992,156.099,155.936,156.046,229200000.0
2009-06-18 10:43:00,156.051,156.133,156.035,156.121,155000000.0
2009-06-18 10:44:00,156.135,156.153,156.043,156.069,250000000.0
2009-06-18 10:45:00,156.086,156.103,155.963,155.97,257400000.0
2009-06-18 10:46:00,155.935,155.96,155.677,155.7,267800000.0
2009-06-18 10:47:00,155.68,155.714,155.649,155.701,271800000.0
2009-06-18 10:48:00,155.702,155.727,155.546,155.546,244400000.0
2009-06-18 10:49:00,155.54,155.582,155.513,155.559,194600000.0
2009-06-18 10:50:00,155.53,155.601,155.52,155.567,194200000.0
2009-06-18 10:51:00,155.57,155.649,155.55,155.598,315600000.0
2009-06-18 10:52:00,155.619,155.681,155.572,155.642,262800000.0
2009-06-18 10:53:00,155.665,155.677,155.616,155.642,111800000.0
2009-06-18 10:54:00,155.635,155.666,155.525,155.582,273400000.0
2009-06-18 10:55:00,155.549,155.586,155.262,155.262,259400000.0
2009-06-18 10:56:00,155.254,155.263,155.039,155.039,268400000.0
2009-06-18 10:57:00,155.039,155.218,155.006,155.218,196800000.0
2009-06-18 10:58:00,155.245,155.45,155.224,155.384,291800000.0
2009-06-18 10:59:00,155.422,155.465,155.36,155.372,359200000.0
2009-06-18 11:00:00,155.36,155.398,155.208,155.212,383799999.0
2009-06-18 11:01:00,155.219,155.346,155.187,155.294,305200000.0
2009-06-18 11:02:00,155.282,155.452,155.273,155.419,319400000.0
2009-06-18 11:03:00,155.411,155.445,155.303,155.397,173800000.0
2009-06-18 11:04:00,155.358,155.358,155.293,155.336,238400000.0
2009-06-18 11:05:00,155.311,155.387,155.29,155.364,215800000.0
2009-06-18 11:06:00,155.363,155.451,155.32,155.451,160400000.0
2009-06-18 11:07:00,155.459,155.625,155.419,155.604,281800000.0
2009-06-18 11:08:00,155.633,155.68,155.589,155.619,219000000.0
2009-06-18 11:09:00,155.598,155.629,155.522,155.537,194800000.0
2009-06-18 11:10:00,155.541,155.624,155.496,155.614,188400000.0
2009-06-18 11:11:00,155.63,155.678,155.591,155.627,291600000.0
2009-06-18 11:12:00,155.656,155.726,155.62,155.663,204400000.0
2009-06-18 11:13:00,155.681,155.723,155.643,155.711,182400000.0
2009-06-18 11:14:00,155.698,155.734,155.663,155.715,230400000.0
2009-06-18 11:15:00,155.7,155.742,155.625,155.634,262200000.0
2009-06-18 11:16:00,155.62,155.631,155.368,155.413,199600000.0
2009-06-18 11:17:00,155.385,155.451,155.365,155.384,289400000.0
2009-06-18 11:18:00,155.38,155.408,155.321,155.371,238200000.0
2009-06-18 11:19:00,155.397,155.468,155.35,155.459,225800000.0
2009-06-18 11:20:00,155.478,155.534,155.453,155.532,183400000.0
2009-06-18 11:21:00,155.5,155.542,155.382,155.385,203000000.0
2009-06-18 11:22:00,155.391,155.391,155.131,155.205,324400000.0
2009-06-18 11:23:00,155.19,155.23,155.134,155.169,171000000.0
2009-06-18 11:24:00,155.173,155.173,154.952,154.967,209200000.0
2009-06-18 11:25:00,154.98,155.054,154.925,155.028,190600000.0
2009-06-18 11:26:00,155.019,155.142,155.019,155.124,164800000.0
2009-06-18 11:27:00,155.125,155.443,155.125,155.433,227400000.0
2009-06-18 11:28:00,155.443,155.496,155.342,155.409,300000000.0
2009-06-18 11:29:00,155.414,155.468,155.372,155.43,249600000.0
2009-06-18 11:30:00,155.409,155.482,155.392,155.468,98400000.0
2009-06-18 11:31:00,155.507,155.541,155.419,155.536,180999999.0
2009-06-18 11:32:00,155.528,155.581,155.482,155.56,152400000.0
2009-06-18 11:33:00,155.539,155.573,155.49,155.527,247400000.0
2009-06-18 11:34:00,155.557,155.603,155.519,155.556,186200000.0
2009-06-18 11:35:00,155.575,155.607,155.538,155.599,164200000.0
2009-06-18 11:36:00,155.548,155.592,155.514,155.531,336800000.0
2009-06-18 11:37:00,155.516,155.537,155.467,155.523,330600000.0
2009-06-18 11:38:00,155.509,155.547,155.484,155.484,277800000.0
2009-06-18 11:39:00,155.457,155.492,155.352,155.416,265200000.0
2009-06-18 11:40:00,155.417,155.524,155.377,155.5,263000000.0
2009-06-18 11:41:00,155.469,155.522,155.455,155.498,242200000.0
2009-06-18 11:42:00,155.439,155.479,155.39,155.421,301600000.0
2009-06-18 11:43:00,155.423,155.464,155.407,155.427,244000000.0
2009-06-18 11:44:00,155.441,155.538,155.435,155.525,291200000.0
2009-06-18 11:45:00,155.505,155.524,155.424,155.468,318600000.0
2009-06-18 11:46:00,155.458,155.471,155.382,155.425,297400000.0
2009-06-18 11:47:00,155.394,155.42,155.34,155.396,349200000.0
2009-06-18 11:48:00,155.39,155.408,155.359,155.403,220800000.0
2009-06-18 11:49:00,155.396,155.437,155.363,155.43,238400000.0
2009-06-18 11:50:00,155.41,155.493,155.41,155.465,282800000.0
2009-06-18 11:51:00,155.443,155.491,155.411,155.422,337000000.0
2009-06-18 11:52:00,155.426,155.445,155.384,155.422,249200000.0
2009-06-18 11:53:00,155.44,155.479,155.403,155.438,273000000.0
2009-06-18 11:54:00,155.41,155.475,155.395,155.475,252600000.0
2009-06-18 11:55:00,155.446,155.46,155.416,155.46,13000000.0
2009-06-18 11:56:00,155.448,155.543,155.432,155.543,27800000.0
2009-06-18 11:57:00,155.555,155.558,155.531,155.532,32600000.0
2009-06-18 11:58:00,155.563,155.609,155.543,155.606,20600000.0
2009-06-18 11:59:00,155.67,155.815,155.67,155.815,16600000.0
2009-06-18 12:00:00,155.868,155.871,155.824,155.854,15800000.0
2009-06-18 12:01:00,155.813,155.878,155.813,155.871,30800000.0
2009-06-18 12:02:00,155.894,155.906,155.804,155.827,18600000.0
2009-06-18 12:03:00,155.802,155.878,155.802,155.878,10400000.0
2009-06-18 12:04:00,155.883,155.901,155.855,155.855,16600000.0
2009-06-18 12:05:00,155.899,155.91,155.864,155.885,20400000.0
2009-06-18 12:06:00,155.885,155.93,155.866,155.914,12400000.0
2009-06-18 12:07:00,155.873,155.898,155.841,155.865,23400000.0
2009-06-18 12:08:00,155.863,155.885,155.846,155.859,20000000.0
2009-06-18 12:09:00,155.857,155.927,155.857,155.921,26399999.0
2009-06-18 12:10:00,155.908,155.921,155.863,155.872,21000000.0
2009-06-18 12:11:00,155.856,155.87,155.833,155.844,18600000.0
2009-06-18 12:12:00,155.831,155.84,155.798,155.816,15200000.0
2009-06-18 12:13:00,155.789,155.812,155.76,155.796,26600000.0
2009-06-18 12:14:00,155.809,155.823,155.749,155.776,11400000.0
2009-06-18 12:15:00,155.794,155.831,155.768,155.831,16200000.0
2009-06-18 12:16:00,155.752,155.764,155.662,155.688,23800000.0
2009-06-18 12:17:00,155.629,155.64,155.563,155.569,16000000.0
2009-06-18 12:18:00,155.569,155.569,155.507,155.534,29200000.0
2009-06-18 12:19:00,155.546,155.557,155.512,155.512,21800000.0
2009-06-18 12:20:00,155.53,155.581,155.523,155.579,22400000.0
2009-06-18 12:21:00,155.556,155.649,155.556,155.629,33400000.0
2009-06-18 12:22:00,155.62,155.679,155.61,155.663,14000000.0
2009-06-18 12:23:00,155.656,155.772,155.648,155.765,23200000.0
2009-06-18 12:24:00,155.673,155.733,155.656,155.661,30800000.0
2009-06-18 12:25:00,155.625,155.656,155.603,155.612,37800000.0
2009-06-18 12:26:00,155.609,155.63,155.583,155.62,14800000.0
2009-06-18 12:27:00,155.585,155.628,155.578,155.617,26400000.0
2009-06-18 12:28:00,155.593,155.627,155.589,155.606,23800000.0
2009-06-18 12:29:00,155.598,155.602,155.553,155.553,21400000.0
2009-06-18 12:30:00,155.54,155.586,155.525,155.576,34000000.0
2009-06-18 12:31:00,155.528,155.564,155.514,155.564,12400000.0
2009-06-18 12:32:00,155.564,155.595,155.547,155.591,21600000.0
2009-06-18 12:33:00,155.565,155.577,155.542,155.552,27800000.0
2009-06-18 12:34:00,155.543,155.579,155.542,155.579,22400000.0
2009-06-18 12:35:00,155.581,155.615,155.562,155.608,21400000.0
2009-06-18 12:36:00,155.616,155.659,155.604,155.646,12800000.0
2009-06-18 12:37:00,155.624,155.641,155.596,155.617,21000000.0
2009-06-18 12:38:00,155.606,155.628,155.57,155.587,17200000.0
2009-06-18 12:39:00,155.574,155.592,155.554,155.583,32200000.0
2009-06-18 12:40:00,155.569,155.574,155.554,155.565,24800000.0
2009-06-18 12:41:00,155.56,155.568,155.539,155.539,24000000.0
2009-06-18 12:42:00,155.542,155.568,155.529,155.544,27200000.0
2009-06-18 12:43:00,155.528,155.55,155.504,155.511,24000000.0
2009-06-18 12:44:00,155.481,155.509,155.472,155.488,18400000.0
2009-06-18 12:45:00,155.48,155.496,155.439,155.474,30800000.0
2009-06-18 12:46:00,155.435,155.435,155.337,155.361,17000000.0
2009-06-18 12:47:00,155.383,155.433,155.367,155.428,27600000.0
2009-06-18 12:48:00,155.438,155.477,155.422,155.465,27600000.0
2009-06-18 12:49:00,155.493,155.499,155.442,155.464,34000000.0
2009-06-18 12:50:00,155.433,155.488,155.421,155.445,19000000.0
2009-06-18 12:51:00,155.45,155.464,155.391,155.393,19800000.0
2009-06-18 12:52:00,155.408,155.454,155.393,155.449,21200000.0
2009-06-18 12:53:00,155.492,155.541,155.484,155.516,19800000.0
2009-06-18 12:54:00,155.524,155.541,155.482,155.489,21800000.0
2009-06-18 12:55:00,155.48,155.496,155.448,155.47,28000000.0
2009-06-18 12:56:00,155.443,155.469,155.416,155.441,24800000.0
2009-06-18 12:57:00,155.44,155.458,155.429,155.453,15800000.0
2009-06-18 12:58:00,155.453,155.512,155.439,155.441,30000000.0
2009-06-18 12:59:00,155.434,155.441,155.395,155.414,14600000.0
2009-06-18 13:00:00,155.375,155.47,155.368,155.47,21400000.0
2009-06-18 13:01:00,155.462,155.473,155.416,155.464,24600000.0
2009-06-18 13:02:00,155.445,155.562,155.445,155.562,21400000.0
2009-06-18 13:03:00,155.57,155.572,155.487,155.496,23600000.0
2009-06-18 13:04:00,155.525,155.549,155.477,155.542,41600000.0
2009-06-18 13:05:00,155.545,155.658,155.53,155.658,19800000.0
2009-06-18 13:06:00,155.665,155.69,155.64,155.659,19400000.0
2009-06-18 13:07:00,155.653,155.678,155.615,155.675,15600000.0
2009-06-18 13:08:00,155.677,155.683,155.624,155.624,8600000.0
2009-06-18 13:09:00,155.632,155.64,155.563,155.61,25600000.0
2009-06-18 13:10:00,155.642,155.668,155.614,155.636,18200000.0
2009-06-18 13:11:00,155.642,155.665,155.614,155.643,24200000.0
2009-06-18 13:12:00,155.707,155.718,155.683,155.704,22200000.0
2009-06-18 13:13:00,155.706,155.769,155.7,155.719,31000000.0
2009-06-18 13:14:00,155.678,155.74,155.655,155.71,19800000.0
2009-06-18 13:15:00,155.735,155.735,155.681,155.681,22200000.0
2009-06-18 13:16:00,155.712,155.731,155.671,155.73,21200000.0
2009-06-18 13:17:00,155.72,155.783,155.706,155.725,35600000.0
2009-06-18 13:18:00,155.7,155.716,155.672,155.678,32400000.0
2009-06-18 13:19:00,155.665,155.667,155.619,155.64,19600000.0
2009-06-18 13:20:00,155.662,155.711,155.662,155.705,19000000.0
2009-06-18 13:21:00,155.72,155.731,155.638,155.638,25400000.0
2009-06-18 13:22:00,155.676,155.676,155.63,155.643,24400000.0
2009-06-18 13:23:00,155.654,155.68,155.628,155.666,25000000.0
2009-06-18 13:24:00,155.62,155.665,155.597,155.6,24600000.0
2009-06-18 13:25:00,155.609,155.619,155.585,155.617,16800000.0
2009-06-18 13:26:00,155.598,155.626,155.577,155.593,21800000.0
2009-06-18 13:27:00,155.573,155.573,155.547,155.558,11800000.0
2009-06-18 13:28:00,155.567,155.67,155.562,155.661,20400000.0
2009-06-18 13:29:00,155.679,155.801,155.679,155.765,14600000.0
2009-06-18 13:30:00,155.778,155.856,155.756,155.85,15600000.0
2009-06-18 13:31:00,155.84,155.859,155.767,155.785,29800000.0
2009-06-18 13:32:00,155.842,155.851,155.757,155.757,48600000.0
2009-06-18 13:33:00,155.805,155.833,155.771,155.833,16600000.0
2009-06-18 13:34:00,155.813,155.838,155.78,155.782,15600000.0
2009-06-18 13:35:00,155.797,155.817,155.774,155.801,11400000.0
2009-06-18 13:36:00,155.833,155.878,155.797,155.878,25400000.0
2009-06-18 13:37:00,155.883,155.914,155.853,155.91,29800000.0
2009-06-18 13:38:00,155.865,155.922,155.848,155.922,15400000.0
2009-06-18 13:39:00,155.869,155.89,155.838,155.873,27600000.0
2009-06-18 13:40:00,155.884,155.891,155.771,155.811,34000000.0
2009-06-18 13:41:00,155.78,155.885,155.776,155.857,26600000.0
2009-06-18 13:42:00,155.877,155.894,155.837,155.851,17400000.0
2009-06-18 13:43:00,155.809,155.809,155.673,155.69,24600000.0
2009-06-18 13:44:00,155.709,155.716,155.593,155.619,18600000.0
2009-06-18 13:45:00,155.578,155.631,155.561,155.574,55800000.0
2009-06-18 13:46:00,155.539,155.646,155.539,155.635,17000000.0
2009-06-18 13:47:00,155.641,155.641,155.57,155.584,25800000.0
2009-06-18 13:48:00,155.576,155.621,155.565,155.621,18800000.0
2009-06-18 13:49:00,155.621,155.644,155.598,155.62,25000000.0
2009-06-18 13:50:00,155.634,155.641,155.55,155.55,17800000.0
2009-06-18 13:51:00,155.558,155.566,155.444,155.444,20000000.0
2009-06-18 13:52:00,155.452,155.508,155.45,155.469,14000000.0
2009-06-18 13:53:00,155.466,155.576,155.442,155.55,30800000.0
2009-06-18 13:54:00,155.503,155.519,155.459,155.489,22800000.0
2009-06-18 13:55:00,155.463,155.49,155.443,155.477,37600000.0
2009-06-18 13:56:00,155.446,155.471,155.399,155.399,16200000.0
2009-06-18 13:57:00,155.463,155.487,155.438,155.457,14400000.0
2009-06-18 13:58:00,155.514,155.526,155.464,155.523,29600000.0
2009-06-18 13:59:00,155.537,155.567,155.493,155.493,31000000.0
2009-06-18 14:00:00,155.483,155.589,155.475,155.582,26600000.0
2009-06-18 14:01:00,155.574,155.616,155.566,155.587,40200000.0
2009-06-18 14:02:00,155.59,155.606,155.53,155.531,26400000.0
2009-06-18 14:03:00,155.495,155.537,155.482,155.535,13400000.0
2009-06-18 14:04:00,155.51,155.566,155.506,155.544,9600000.0
2009-06-18 14:05:00,155.56,155.565,155.513,155.513,19200000.0
2009-06-18 14:06:00,155.542,155.57,155.522,155.57,33000000.0
2009-06-18 14:07:00,155.566,155.58,155.524,155.531,23400000.0
2009-06-18 14:08:00,155.55,155.587,155.535,155.566,20000000.0
2009-06-18 14:09:00,155.582,155.663,155.576,155.663,19600000.0
2009-06-18 14:10:00,155.707,155.728,155.617,155.68,28200000.0
2009-06-18 14:11:00,155.64,155.667,155.62,155.647,20800000.0
2009-06-18 14:12:00,155.616,155.677,155.599,155.677,23800000.0
2009-06-18 14:13:00,155.653,155.653,155.608,155.632,38600000.0
2009-06-18 14:14:00,155.603,155.605,155.571,155.579,24400000.0
2009-06-18 14:15:00,155.572,155.59,155.553,155.59,20200000.0
2009-06-18 14:16:00,155.595,155.605,155.549,155.599,22800000.0
2009-06-18 14:17:00,155.621,155.638,155.571,155.573,27400000.0
2009-06-18 14:18:00,155.589,155.599,155.541,155.55,19400000.0
2009-06-18 14:19:00,155.522,155.576,155.517,155.544,33800000.0
2009-06-18 14:20:00,155.512,155.557,155.504,155.535,22000000.0
2009-06-18 14:21:00,155.515,155.558,155.514,155.558,42400000.0
2009-06-18 14:22:00,155.556,155.571,155.534,155.545,14400000.0
2009-06-18 14:23:00,155.521,155.584,155.518,155.581,23400000.0
2009-06-18 14:24:00,155.556,155.613,155.554,155.567,23000000.0
2009-06-18 14:25:00,155.546,155.577,155.543,155.573,30000000.0
2009-06-18 14:26:00,155.567,155.567,155.499,155.514,11800000.0
2009-06-18 14:27:00,155.518,155.541,155.462,155.462,27200000.0
2009-06-18 14:28:00,155.466,155.483,155.446,155.482,28000000.0
2009-06-18 14:29:00,155.535,155.566,155.465,155.533,28000000.0
2009-06-18 14:30:00,155.544,156.027,155.544,156.021,34400000.0
2009-06-18 14:31:00,156.07,156.082,156.008,156.051,37000000.0
2009-06-18 14:32:00,156.095,156.138,156.077,156.138,19600000.0
2009-06-18 14:33:00,156.169,156.19,156.09,156.113,20600000.0
2009-06-18 14:34:00,156.107,156.155,156.066,156.097,22000000.0
2009-06-18 14:35:00,156.068,156.215,156.053,156.215,24600000.0
2009-06-18 14:36:00,156.185,156.223,156.132,156.132,20800000.0
2009-06-18 14:37:00,156.151,156.18,156.11,156.151,29200000.0
2009-06-18 14:38:00,156.136,156.185,156.124,156.185,32200000.0
2009-06-18 14:39:00,156.202,156.216,156.144,156.205,20400000.0
2009-06-18 14:40:00,156.203,156.29,156.2,156.243,31200000.0
2009-06-18 14:41:00,156.218,156.287,156.218,156.227,13600000.0
2009-06-18 14:42:00,156.222,156.279,156.195,156.195,38600000.0
2009-06-18 14:43:00,156.197,156.205,156.016,156.016,11400000.0
2009-06-18 14:44:00,156.065,156.103,156.037,156.096,18000000.0
2009-06-18 14:45:00,156.086,156.107,156.068,156.083,38200000.0
2009-06-18 14:46:00,156.09,156.11,156.027,156.075,15000000.0
2009-06-18 14:47:00,156.117,156.128,156.03,156.06,23600000.0
2009-06-18 14:48:00,156.065,156.099,156.032,156.093,24800000.0
2009-06-18 14:49:00,156.18,156.221,156.105,156.161,18200000.0
2009-06-18 14:50:00,156.16,156.246,156.147,156.204,20600000.0
2009-06-18 14:51:00,156.208,156.231,156.17,156.2,27800000.0
2009-06-18 14:52:00,156.163,156.203,156.147,156.19,27400000.0
2009-06-18 14:53:00,156.234,156.247,156.186,156.208,9600000.0
2009-06-18 14:54:00,156.237,156.246,156.16,156.186,25600000.0
2009-06-18 14:55:00,156.165,156.188,156.122,156.147,18000000.0
2009-06-18 14:56:00,156.091,156.16,156.071,156.16,6200000.0
2009-06-18 14:57:00,156.17,156.192,156.132,156.192,34200000.0
2009-06-18 14:58:00,156.202,156.237,156.185,156.216,18200000.0
2009-06-18 14:59:00,156.209,156.228,156.171,156.197,33600000.0
2009-06-18 15:00:00,156.173,156.318,156.159,156.318,15600000.0
2009-06-18 15:01:00,156.293,156.392,156.288,156.382,32600000.0
2009-06-18 15:02:00,156.365,156.381,156.337,156.359,16200000.0
2009-06-18 15:03:00,156.363,156.375,156.316,156.354,30400000.0
2009-06-18 15:04:00,156.37,156.407,156.345,156.382,18200000.0
2009-06-18 15:05:00,156.362,156.385,156.327,156.327,38800000.0
2009-06-18 15:06:00,156.307,156.338,156.29,156.334,33000000.0
2009-06-18 15:07:00,156.346,156.389,156.342,156.377,19800000.0
2009-06-18 15:08:00,156.4,156.421,156.366,156.38,32400000.0
2009-06-18 15:09:00,156.383,156.417,156.36,156.362,21200000.0
2009-06-18 15:10:00,156.41,156.547,156.41,156.537,13200000.0
2009-06-18 15:11:00,156.547,156.564,156.488,156.504,39000000.0
2009-06-18 15:12:00,156.468,156.556,156.461,156.556,36400000.0
2009-06-18 15:13:00,156.559,156.589,156.508,156.518,19800000.0
2009-06-18 15:14:00,156.503,156.542,156.484,156.535,21400000.0
2009-06-18 15:15:00,156.529,156.556,156.476,156.493,26600000.0
2009-06-18 15:16:00,156.534,156.534,156.448,156.473,14600000.0
2009-06-18 15:17:00,156.444,156.488,156.43,156.449,26000000.0
2009-06-18 15:18:00,156.441,156.461,156.418,156.42,30000000.0
2009-06-18 15:19:00,156.432,156.456,156.399,156.455,22400000.0
2009-06-18 15:20:00,156.505,156.515,156.43,156.436,17800000.0
2009-06-18 15:21:00,156.436,156.456,156.399,156.426,22200000.0
2009-06-18 15:22:00,156.428,156.473,156.411,156.439,20600000.0
2009-06-18 15:23:00,156.443,156.492,156.421,156.483,17400000.0
2009-06-18 15:24:00,156.458,156.538,156.45,156.488,22600000.0
2009-06-18 15:25:00,156.492,156.508,156.446,156.446,25799999.0
2009-06-18 15:26:00,156.417,156.454,156.407,156.431,32200000.0
2009-06-18 15:27:00,156.434,156.517,156.428,156.517,20400000.0
2009-06-18 15:28:00,156.543,156.554,156.497,156.554,40800000.0
2009-06-18 15:29:00,156.551,156.576,156.534,156.564,19400000.0
2009-06-18 15:30:00,156.544,156.551,156.475,156.495,21000000.0
2009-06-18 15:31:00,156.48,156.504,156.447,156.455,40400000.0
2009-06-18 15:32:00,156.423,156.443,156.373,156.378,31000000.0
2009-06-18 15:33:00,156.36,156.36,156.319,156.323,37600000.0
2009-06-18 15:34:00,156.335,156.369,156.334,156.369,22400000.0
2009-06-18 15:35:00,156.407,156.45,156.376,156.445,29800000.0
2009-06-18 15:36:00,156.432,156.455,156.412,156.429,26800000.0
2009-06-18 15:37:00,156.366,156.406,156.312,156.312,29000000.0
2009-06-18 15:38:00,156.3,156.331,156.267,156.271,25400000.0
2009-06-18 15:39:00,156.274,156.274,156.032,156.032,42000000.0
2009-06-18 15:40:00,156.039,156.045,155.959,155.959,22200000.0
2009-06-18 15:41:00,155.976,156.126,155.953,156.077,27200000.0
2009-06-18 15:42:00,156.016,156.069,156.01,156.055,21200000.0
2009-06-18 15:43:00,156.087,156.128,156.043,156.07,17600000.0
2009-06-18 15:44:00,156.055,156.214,156.055,156.213,25800000.0
2009-06-18 15:45:00,156.221,156.234,156.182,156.188,24600000.0
2009-06-18 15:46:00,156.244,156.249,156.114,156.127,21200000.0
2009-06-18 15:47:00,156.089,156.089,155.982,155.982,17600000.0
2009-06-18 15:48:00,156.027,156.027,155.916,155.959,21800000.0
2009-06-18 15:49:00,155.966,156.007,155.943,155.981,14400000.0
2009-06-18 15:50:00,155.964,155.972,155.899,155.929,26200000.0
2009-06-18 15:51:00,155.933,155.951,155.904,155.913,10800000.0
2009-06-18 15:52:00,155.952,156.024,155.951,156.024,29200000.0
2009-06-18 15:53:00,156.031,156.092,156.017,156.092,29800000.0
2009-06-18 15:54:00,156.061,156.125,156.057,156.085,31200000.0
2009-06-18 15:55:00,156.073,156.157,156.073,156.135,26800000.0
2009-06-18 15:56:00,156.126,156.191,156.105,156.179,18800000.0
2009-06-18 15:57:00,156.194,156.195,156.115,156.13,23400000.0
2009-06-18 15:58:00,156.136,156.16,156.124,156.135,12800000.0
2009-06-18 15:59:00,156.285,156.59,156.266,156.59,15000000.0
2009-06-18 16:00:00,156.605,156.741,156.543,156.741,49000000.0
2009-06-18 16:01:00,156.732,156.902,156.71,156.902,36800000.0
2009-06-18 16:02:00,156.928,156.939,156.843,156.901,24200000.0
2009-06-18 16:03:00,156.955,156.994,156.913,156.945,14200000.0
2009-06-18 16:04:00,156.945,156.991,156.906,156.915,28800000.0
2009-06-18 16:05:00,156.856,156.961,156.848,156.867,35400000.0
2009-06-18 16:06:00,156.807,156.876,156.776,156.776,23600000.0
2009-06-18 16:07:00,156.784,156.795,156.739,156.785,15200000.0
2009-06-18 16:08:00,156.781,156.793,156.745,156.748,31800000.0
2009-06-18 16:09:00,156.778,156.811,156.751,156.811,31600000.0
2009-06-18 16:10:00,156.839,156.961,156.823,156.95,25600000.0
2009-06-18 16:11:00,157.013,157.053,156.997,157.045,23600000.0
2009-06-18 16:12:00,157.043,157.109,157.033,157.06,37000000.0
2009-06-18 16:13:00,157.115,157.115,157.019,157.101,18200000.0
2009-06-18 16:14:00,157.09,157.179,157.068,157.109,22400000.0
2009-06-18 16:15:00,157.118,157.243,157.118,157.233,11200000.0
2009-06-18 16:16:00,157.231,157.363,157.219,157.363,23800000.0
2009-06-18 16:17:00,157.34,157.403,157.319,157.353,29200000.0
2009-06-18 16:18:00,157.355,157.388,157.333,157.385,24800000.0
2009-06-18 16:19:00,157.377,157.382,157.279,157.279,16200000.0
2009-06-18 16:20:00,157.251,157.267,157.195,157.226,34200000.0
2009-06-18 16:21:00,157.195,157.264,157.19,157.258,25400000.0
2009-06-18 16:22:00,157.246,157.246,157.08,157.081,17800000.0
2009-06-18 16:23:00,157.105,157.112,156.994,157.008,24000000.0
2009-06-18 16:24:00,157.023,157.044,156.984,157.017,24400000.0
2009-06-18 16:25:00,157.037,157.057,157.018,157.044,15000000.0
2009-06-18 16:26:00,157.108,157.135,157.074,157.08,31000000.0
2009-06-18 16:27:00,157.138,157.15,157.102,157.131,14200000.0
2009-06-18 16:28:00,157.18,157.196,157.117,157.163,22000000.0
2009-06-18 16:29:00,157.144,157.155,157.047,157.059,29800000.0
2009-06-18 16:30:00,157.035,157.069,157.024,157.06,18600000.0
2009-06-18 16:31:00,157.102,157.111,157.038,157.09,22200000.0
2009-06-18 16:32:00,157.091,157.133,157.078,157.108,25800000.0
2009-06-18 16:33:00,157.075,157.124,157.055,157.089,33600000.0
2009-06-18 16:34:00,157.123,157.133,157.044,157.065,23000000.0
2009-06-18 16:35:00,157.063,157.132,157.047,157.132,24800000.0
2009-06-18 16:36:00,157.128,157.182,157.118,157.176,20600000.0
2009-06-18 16:37:00,157.195,157.232,157.177,157.213,25200000.0
2009-06-18 16:38:00,157.211,157.215,157.181,157.215,39200000.0
2009-06-18 16:39:00,157.249,157.249,157.173,157.183,30200000.0
2009-06-18 16:40:00,157.167,157.176,157.107,157.107,20600000.0
2009-06-18 16:41:00,157.073,157.1,157.055,157.066,26400000.0
2009-06-18 16:42:00,157.03,157.044,157.004,157.032,19600000.0
2009-06-18 16:43:00,157.028,157.111,157.021,157.088,18400000.0
2009-06-18 16:44:00,157.098,157.108,157.072,157.089,26200000.0
2009-06-18 16:45:00,157.078,157.148,157.077,157.122,19000000.0
2009-06-18 16:46:00,157.128,157.163,157.104,157.163,21800000.0
2009-06-18 16:47:00,157.21,157.229,157.153,157.161,20800000.0
2009-06-18 16:48:00,157.151,157.181,157.124,157.171,12800000.0
2009-06-18 16:49:00,157.135,157.153,157.124,157.151,31200000.0
2009-06-18 16:50:00,157.13,157.158,157.115,157.142,22200000.0
2009-06-18 16:51:00,157.119,157.169,157.103,157.159,17600000.0
2009-06-18 16:52:00,157.138,157.211,157.125,157.171,18400000.0
2009-06-18 16:53:00,157.171,157.194,157.153,157.165,23600000.0
2009-06-18 16:54:00,157.108,157.174,157.101,157.157,19400000.0
2009-06-18 16:55:00,157.121,157.185,157.121,157.175,17400000.0
2009-06-18 16:56:00,157.153,157.249,157.148,157.249,20200000.0
2009-06-18 16:57:00,157.26,157.295,157.228,157.234,12200000.0
2009-06-18 16:58:00,157.287,157.29,157.171,157.175,20600000.0
2009-06-18 16:59:00,157.207,157.31,157.197,157.309,19600000.0
2009-06-18 17:00:00,157.343,157.396,157.327,157.382,28600000.0
2009-06-18 17:01:00,157.36,157.425,157.353,157.416,32800000.0
2009-06-18 17:02:00,157.409,157.418,157.368,157.379,33200000.0
2009-06-18 17:03:00,157.342,157.381,157.329,157.357,19200000.0
2009-06-18 17:04:00,157.323,157.408,157.315,157.382,36000000.0
2009-06-18 17:05:00,157.387,157.441,157.367,157.432,23200000.0
2009-06-18 17:06:00,157.418,157.442,157.388,157.388,7200000.0
2009-06-18 17:07:00,157.401,157.438,157.387,157.416,26400000.0
2009-06-18 17:08:00,157.41,157.423,157.347,157.347,20800000.0
2009-06-18 17:09:00,157.342,157.37,157.321,157.355,18400000.0
2009-06-18 17:10:00,157.358,157.372,157.331,157.349,18800000.0
2009-06-18 17:11:00,157.309,157.387,157.309,157.386,14000000.0
2009-06-18 17:12:00,157.394,157.421,157.358,157.371,27000000.0
2009-06-18 17:13:00,157.39,157.405,157.353,157.388,22000000.0
2009-06-18 17:14:00,157.432,157.436,157.358,157.372,17000000.0
2009-06-18 17:15:00,157.378,157.413,157.361,157.406,29800000.0
2009-06-18 17:16:00,157.453,157.495,157.414,157.495,26800000.0
2009-06-18 17:17:00,157.521,157.545,157.463,157.49,12000000.0
2009-06-18 17:18:00,157.496,157.507,157.419,157.431,28000000.0
2009-06-18 17:19:00,157.423,157.516,157.41,157.5,13200000.0
2009-06-18 17:20:00,157.511,157.545,157.5,157.525,28800000.0
2009-06-18 17:21:00,157.485,157.55,157.478,157.543,29000000.0
2009-06-18 17:22:00,157.529,157.557,157.52,157.536,29400000.0
2009-06-18 17:23:00,157.528,157.587,157.506,157.559,21200000.0
2009-06-18 17:24:00,157.555,157.638,157.555,157.638,8800000.0
2009-06-18 17:25:00,157.623,157.689,157.606,157.683,14400000.0
2009-06-18 17:26:00,157.698,157.705,157.648,157.649,19400000.0
2009-06-18 17:27:00,157.67,157.685,157.597,157.621,38600000.0
2009-06-18 17:28:00,157.627,157.634,157.546,157.559,21000000.0
2009-06-18 17:29:00,157.585,157.586,157.485,157.53,35400000.0
2009-06-18 17:30:00,157.531,157.545,157.468,157.481,13800000.0
2009-06-18 17:31:00,157.514,157.528,157.441,157.456,29600000.0
2009-06-18 17:32:00,157.493,157.514,157.457,157.514,19600000.0
2009-06-18 17:33:00,157.5,157.514,157.468,157.48,18600000.0
2009-06-18 17:34:00,157.474,157.493,157.446,157.493,26600000.0
2009-06-18 17:35:00,157.473,157.495,157.453,157.475,27600000.0
2009-06-18 17:36:00,157.453,157.54,157.449,157.519,21000000.0
2009-06-18 17:37:00,157.536,157.649,157.528,157.649,33800000.0
2009-06-18 17:38:00,157.675,157.682,157.636,157.661,23200000.0
2009-06-18 17:39:00,157.647,157.663,157.607,157.618,23000000.0
2009-06-18 17:40:00,157.623,157.631,157.579,157.626,16800000.0
2009-06-18 17:41:00,157.643,157.664,157.602,157.636,22800000.0
2009-06-18 17:42:00,157.641,157.705,157.627,157.674,24600000.0
2009-06-18 17:43:00,157.662,157.677,157.649,157.669,24000000.0
2009-06-18 17:44:00,157.661,157.681,157.642,157.666,32400000.0
2009-06-18 17:45:00,157.642,157.664,157.609,157.616,25400000.0
2009-06-18 17:46:00,157.637,157.649,157.613,157.631,25000000.0
2009-06-18 17:47:00,157.628,157.652,157.589,157.627,27000000.0
2009-06-18 17:48:00,157.602,157.644,157.602,157.63,20600000.0
2009-06-18 17:49:00,157.627,157.645,157.597,157.608,18600000.0
2009-06-18 17:50:00,157.633,157.634,157.601,157.634,11400000.0
2009-06-18 17:51:00,157.647,157.689,157.626,157.63,15400000.0
2009-06-18 17:52:00,157.653,157.654,157.614,157.623,32400000.0
2009-06-18 17:53:00,157.623,157.664,157.614,157.66,27000000.0
2009-06-18 17:54:00,157.643,157.655,157.599,157.61,17200000.0
2009-06-18 17:55:00,157.605,157.655,157.596,157.651,22000000.0
2009-06-18 17:56:00,157.638,157.661,157.62,157.661,26600000.0
2009-06-18 17:57:00,157.653,157.677,157.632,157.652,19000000.0
2009-06-18 17:58:00,157.648,157.694,157.643,157.687,14000000.0
2009-06-18 17:59:00,157.689,157.703,157.66,157.673,31600000.0
2009-06-18 18:00:00,157.692,157.719,157.671,157.711,21400000.0
2009-06-18 18:01:00,157.697,157.717,157.632,157.632,25200000.0
2009-06-18 18:02:00,157.616,157.688,157.616,157.658,20000000.0
2009-06-18 18:03:00,157.651,157.727,157.651,157.727,25000000.0
2009-06-18 18:04:00,157.727,157.727,157.64,157.677,20800000.0
2009-06-18 18:05:00,157.665,157.702,157.655,157.669,18400000.0
2009-06-18 18:06:00,157.641,157.665,157.636,157.64,39000000.0
2009-06-18 18:07:00,157.667,157.691,157.646,157.661,13200000.0
2009-06-18 18:08:00,157.69,157.703,157.649,157.671,42400000.0
2009-06-18 18:09:00,157.668,157.668,157.629,157.638,19200000.0
2009-06-18 18:10:00,157.661,157.665,157.622,157.632,29600000.0
2009-06-18 18:11:00,157.625,157.683,157.616,157.673,17600000.0
2009-06-18 18:12:00,157.652,157.66,157.632,157.653,26000000.0
2009-06-18 18:13:00,157.63,157.656,157.625,157.642,22400000.0
2009-06-18 18:14:00,157.645,157.665,157.623,157.665,18400000.0
2009-06-18 18:15:00,157.663,157.672,157.624,157.646,25200000.0
2009-06-18 18:16:00,157.614,157.648,157.599,157.615,33400000.0
2009-06-18 18:17:00,157.59,157.604,157.578,157.594,12800000.0
2009-06-18 18:18:00,157.58,157.599,157.579,157.579,16200000.0
2009-06-18 18:19:00,157.599,157.606,157.547,157.558,41400000.0
2009-06-18 18:20:00,157.572,157.594,157.535,157.562,35800000.0
2009-06-18 18:21:00,157.586,157.645,157.586,157.641,17800000.0
2009-06-18 18:22:00,157.646,157.653,157.628,157.64,28600000.0
2009-06-18 18:23:00,157.677,157.68,157.649,157.68,19600000.0
2009-06-18 18:24:00,157.678,157.706,157.672,157.679,13800000.0
2009-06-18 18:25:00,157.685,157.692,157.662,157.684,32600000.0
2009-06-18 18:26:00,157.702,157.702,157.665,157.665,23200000.0
2009-06-18 18:27:00,157.7,157.798,157.7,157.78,16400000.0
2009-06-18 18:28:00,157.773,157.788,157.751,157.779,19600000.0
2009-06-18 18:29:00,157.773,157.8,157.753,157.777,14000000.0
2009-06-18 18:30:00,157.795,157.799,157.756,157.786,23600000.0
2009-06-18 18:31:00,157.801,157.818,157.772,157.818,22200000.0
2009-06-18 18:32:00,157.822,157.832,157.797,157.81,45800000.0
2009-06-18 18:33:00,157.793,157.818,157.786,157.818,36600000.0
2009-06-18 18:34:00,157.837,157.837,157.807,157.829,49399999.0
2009-06-18 18:35:00,157.81,157.833,157.782,157.782,26000000.0
2009-06-18 18:36:00,157.804,157.825,157.786,157.805,26400000.0
2009-06-18 18:37:00,157.764,157.805,157.752,157.767,23800000.0
2009-06-18 18:38:00,157.738,157.747,157.707,157.735,35200000.0
2009-06-18 18:39:00,157.733,157.738,157.709,157.709,18000000.0
2009-06-18 18:40:00,157.743,157.771,157.738,157.767,25000000.0
2009-06-18 18:41:00,157.739,157.794,157.739,157.774,48600000.0
2009-06-18 18:42:00,157.735,157.778,157.735,157.742,23600000.0
2009-06-18 18:43:00,157.763,157.769,157.73,157.73,18200000.0
2009-06-18 18:44:00,157.733,157.755,157.697,157.7,18200000.0
2009-06-18 18:45:00,157.694,157.694,157.626,157.635,26800000.0
2009-06-18 18:46:00,157.63,157.63,157.593,157.62,17400000.0
2009-06-18 18:47:00,157.614,157.649,157.614,157.647,25600000.0
2009-06-18 18:48:00,157.665,157.682,157.66,157.68,23600000.0
2009-06-18 18:49:00,157.674,157.779,157.671,157.775,27800000.0
2009-06-18 18:50:00,157.787,157.822,157.747,157.801,19600000.0
2009-06-18 18:51:00,157.803,157.902,157.803,157.902,24200000.0
2009-06-18 18:52:00,157.933,157.933,157.88,157.887,19800000.0
2009-06-18 18:53:00,157.838,157.856,157.801,157.813,14800000.0
2009-06-18 18:54:00,157.809,157.809,157.733,157.738,17200000.0
2009-06-18 18:55:00,157.763,157.763,157.72,157.749,29600000.0
2009-06-18 18:56:00,157.78,157.801,157.754,157.756,21400000.0
2009-06-18 18:57:00,157.735,157.855,157.735,157.822,33400000.0
2009-06-18 18:58:00,157.843,157.861,157.818,157.847,30600000.0
2009-06-18 18:59:00,157.854,157.871,157.834,157.846,19800000.0
2009-06-18 19:00:00,157.873,157.891,157.857,157.86,27800000.0
2009-06-18 19:01:00,157.871,157.9,157.858,157.9,15600000.0
2009-06-18 19:02:00,157.888,157.911,157.867,157.91,43200000.0
2009-06-18 19:03:00,157.878,157.916,157.864,157.897,20200000.0
2009-06-18 19:04:00,157.899,157.925,157.865,157.913,33400000.0
2009-06-18 19:05:00,157.893,157.909,157.87,157.894,14000000.0
2009-06-18 19:06:00,157.91,157.952,157.898,157.938,32200000.0
2009-06-18 19:07:00,157.968,157.98,157.928,157.963,29600000.0
2009-06-18 19:08:00,157.98,158.048,157.978,158.038,31000000.0
2009-06-18 19:09:00,158.07,158.082,158.038,158.053,31000000.0
2009-06-18 19:10:00,158.033,158.062,158.011,158.04,28800000.0
2009-06-18 19:11:00,158.024,158.036,157.997,158.008,29800000.0
2009-06-18 19:12:00,158.052,158.06,157.991,158.06,36600000.0
2009-06-18 19:13:00,158.073,158.094,158.047,158.061,21200000.0
2009-06-18 19:14:00,158.065,158.108,158.043,158.108,32800000.0
2009-06-18 19:15:00,158.08,158.145,158.08,158.116,29400000.0
2009-06-18 19:16:00,158.146,158.158,158.111,158.111,13600000.0
2009-06-18 19:17:00,158.14,158.151,158.099,158.099,23800000.0
2009-06-18 19:18:00,158.104,158.128,158.062,158.088,29000000.0
2009-06-18 19:19:00,158.129,158.156,158.121,158.156,20200000.0
2009-06-18 19:20:00,158.171,158.18,158.124,158.16,16600000.0
2009-06-18 19:21:00,158.114,158.25,158.114,158.246,11600000.0
2009-06-18 19:22:00,158.264,158.288,158.23,158.271,19400000.0
2009-06-18 19:23:00,158.276,158.286,158.251,158.265,12200000.0
2009-06-18 19:24:00,158.327,158.403,158.282,158.403,27600000.0
2009-06-18 19:25:00,158.422,158.422,158.328,158.329,20800000.0
2009-06-18 19:26:00,158.347,158.358,158.317,158.323,10800000.0
2009-06-18 19:27:00,158.278,158.316,158.251,158.251,18600000.0
2009-06-18 19:28:00,158.219,158.264,158.212,158.254,16600000.0
2009-06-18 19:29:00,158.222,158.236,158.189,158.22,28800000.0
2009-06-18 19:30:00,158.213,158.234,158.194,158.219,23600000.0
2009-06-18 19:31:00,158.214,158.241,158.202,158.227,17400000.0
2009-06-18 19:32:00,158.208,158.242,158.205,158.238,20200000.0
2009-06-18 19:33:00,158.218,158.302,158.204,158.302,29000000.0
2009-06-18 19:34:00,158.298,158.32,158.281,158.292,23600000.0
2009-06-18 19:35:00,158.299,158.299,158.271,158.271,17800000.0
2009-06-18 19:36:00,158.276,158.276,158.222,158.235,31600000.0
2009-06-18 19:37:00,158.244,158.246,158.166,158.166,23200000.0
2009-06-18 19:38:00,158.182,158.191,158.106,158.116,18000000.0
2009-06-18 19:39:00,158.11,158.126,158.094,158.104,18800000.0
2009-06-18 19:40:00,158.07,158.176,158.068,158.176,21200000.0
2009-06-18 19:41:00,158.171,158.188,158.14,158.188,22600000.0
2009-06-18 19:42:00,158.192,158.209,158.155,158.166,27400000.0
2009-06-18 19:43:00,158.156,158.182,158.143,158.164,19000000.0
2009-06-18 19:44:00,158.151,158.152,158.079,158.095,23400000.0
2009-06-18 19:45:00,158.084,158.084,158.047,158.07,32400000.0
2009-06-18 19:46:00,158.067,158.082,158.05,158.055,24600000.0
2009-06-18 19:47:00,158.069,158.115,158.054,158.113,20200000.0
2009-06-18 19:48:00,158.088,158.115,158.061,158.073,14800000.0
2009-06-18 19:49:00,158.069,158.084,158.047,158.057,42000000.0
2009-06-18 19:50:00,158.047,158.049,158.002,158.002,24400000.0
2009-06-18 19:51:00,157.993,158.038,157.991,158.03,22200000.0
2009-06-18 19:52:00,158.032,158.058,158.021,158.058,16200000.0
2009-06-18 19:53:00,158.03,158.062,158.015,158.03,36800000.0
2009-06-18 19:54:00,158.052,158.072,158.048,158.056,37800000.0
2009-06-18 19:55:00,158.068,158.078,158.061,158.078,8000000.0
2009-06-18 19:56:00,158.053,158.086,158.048,158.057,20400000.0
2009-06-18 19:57:00,158.075,158.086,158.015,158.031,26400000.0
2009-06-18 19:58:00,158.048,158.058,157.961,157.961,14800000.0
2009-06-18 19:59:00,157.977,157.995,157.929,157.933,16400000.0
2009-06-18 20:00:00,157.907,157.907,157.823,157.869,18200000.0
2009-06-18 20:01:00,157.897,157.9,157.78,157.788,22200000.0
2009-06-18 20:02:00,157.76,157.851,157.753,157.777,40800000.0
2009-06-18 20:03:00,157.784,157.808,157.728,157.734,21600000.0
2009-06-18 20:04:00,157.726,157.798,157.722,157.747,39800000.0
2009-06-18 20:05:00,157.695,157.695,157.625,157.625,22800000.0
2009-06-18 20:06:00,157.57,157.571,157.526,157.529,24200000.0
2009-06-18 20:07:00,157.534,157.561,157.511,157.545,20200000.0
2009-06-18 20:08:00,157.534,157.588,157.526,157.588,18600000.0
2009-06-18 20:09:00,157.575,157.596,157.543,157.589,25600000.0
2009-06-18 20:10:00,157.589,157.595,157.432,157.453,16600000.0
2009-06-18 20:11:00,157.47,157.476,157.408,157.408,24200000.0
2009-06-18 20:12:00,157.386,157.412,157.358,157.387,29200000.0
2009-06-18 20:13:00,157.383,157.389,157.305,157.31,31600000.0
2009-06-18 20:14:00,157.341,157.416,157.341,157.416,21400000.0
2009-06-18 20:15:00,157.46,157.468,157.372,157.413,35400000.0
2009-06-18 20:16:00,157.412,157.452,157.406,157.42,23000000.0
2009-06-18 20:17:00,157.41,157.467,157.402,157.444,16800000.0
2009-06-18 20:18:00,157.408,157.493,157.408,157.475,20200000.0
2009-06-18 20:19:00,157.482,157.525,157.466,157.525,17000000.0
2009-06-18 20:20:00,157.535,157.552,157.45,157.454,23400000.0
2009-06-18 20:21:00,157.443,157.456,157.374,157.397,27200000.0
2009-06-18 20:22:00,157.339,157.339,157.286,157.335,21800000.0
2009-06-18 20:23:00,157.369,157.416,157.34,157.406,18000000.0
2009-06-18 20:24:00,157.424,157.444,157.393,157.426,28400000.0
2009-06-18 20:25:00,157.432,157.453,157.366,157.378,24400000.0
2009-06-18 20:26:00,157.4,157.429,157.372,157.429,30600000.0
2009-06-18 20:27:00,157.394,157.406,157.366,157.366,31200000.0
2009-06-18 20:28:00,157.379,157.398,157.347,157.369,24000000.0
2009-06-18 20:29:00,157.413,157.445,157.393,157.445,21200000.0
2009-06-18 20:30:00,157.43,157.446,157.41,157.445,10000000.0
2009-06-18 20:31:00,157.417,157.418,157.3,157.3,21400000.0
2009-06-18 20:32:00,157.342,157.369,157.286,157.336,22200000.0
2009-06-18 20:33:00,157.312,157.331,157.299,157.305,24200000.0
2009-06-18 20:34:00,157.289,157.315,157.273,157.298,26000000.0
2009-06-18 20:35:00,157.298,157.329,157.251,157.251,16400000.0
2009-06-18 20:36:00,157.25,157.268,157.229,157.268,17600000.0
2009-06-18 20:37:00,157.289,157.298,157.253,157.265,14600000.0
2009-06-18 20:38:00,157.259,157.272,157.232,157.246,32600000.0
2009-06-18 20:39:00,157.221,157.381,157.221,157.372,17600000.0
2009-06-18 20:40:00,157.368,157.512,157.363,157.498,16000000.0
2009-06-18 20:41:00,157.465,157.681,157.465,157.68,32400000.0
2009-06-18 20:42:00,157.615,157.638,157.586,157.596,14400000.0
2009-06-18 20:43:00,157.53,157.571,157.523,157.539,25400000.0
2009-06-18 20:44:00,157.547,157.585,157.537,157.552,33200000.0
2009-06-18 20:45:00,157.563,157.618,157.552,157.579,14200000.0
2009-06-18 20:46:00,157.597,157.648,157.556,157.648,26000000.0
2009-06-18 20:47:00,157.664,157.713,157.663,157.682,28800000.0
2009-06-18 20:48:00,157.658,157.692,157.637,157.651,23800000.0
2009-06-18 20:49:00,157.681,157.691,157.637,157.637,20400000.0
2009-06-18 20:50:00,157.67,157.714,157.67,157.709,20800000.0
2009-06-18 20:51:00,157.709,157.737,157.681,157.693,20200000.0
2009-06-18 20:52:00,157.696,157.698,157.626,157.661,36000000.0
2009-06-18 20:53:00,157.669,157.7,157.648,157.686,23600000.0
2009-06-18 20:54:00,157.685,157.705,157.662,157.676,20200000.0
2009-06-18 20:55:00,157.685,157.706,157.651,157.69,34800000.0
2009-06-18 20:56:00,157.744,157.76,157.695,157.76,16400000.0
2009-06-18 20:57:00,157.78,157.78,157.701,157.703,27600000.0
2009-06-18 20:58:00,157.7,157.761,157.7,157.757,38200000.0
2009-06-18 20:59:00,157.819,157.923,157.801,157.923,27200000.0
2009-06-18 21:00:00,157.913,157.965,157.897,157.929,15800000.0
2009-06-18 21:01:00,157.907,157.916,157.822,157.822,24200000.0
2009-06-18 21:02:00,157.808,157.847,157.789,157.789,19800000.0
2009-06-18 21:03:00,157.749,157.787,157.722,157.777,25400000.0
2009-06-18 21:04:00,157.757,157.78,157.749,157.756,27600000.0
2009-06-18 21:05:00,157.748,157.814,157.742,157.809,16400000.0
2009-06-18 21:06:00,157.791,157.791,157.765,157.784,13400000.0
2009-06-18 21:07:00,157.766,157.79,157.743,157.765,27200000.0
2009-06-18 21:08:00,157.799,157.82,157.78,157.814,19000000.0
2009-06-18 21:09:00,157.813,157.9,157.813,157.9,19000000.0
2009-06-18 21:10:00,157.87,157.932,157.863,157.907,13200000.0
2009-06-18 21:11:00,157.917,157.928,157.89,157.911,22200000.0
2009-06-18 21:12:00,157.822,157.853,157.775,157.776,20800000.0
2009-06-18 21:13:00,157.797,157.797,157.761,157.791,33400000.0
2009-06-18 21:14:00,157.848,157.918,157.821,157.918,19400000.0
2009-06-18 21:15:00,157.929,157.955,157.917,157.951,31200000.0
2009-06-18 21:16:00,157.95,158.086,157.944,158.08,25200000.0
2009-06-18 21:17:00,158.128,158.142,158.039,158.048,37000000.0
2009-06-18 21:18:00,158.115,158.139,158.082,158.133,55000000.0
2009-06-18 21:19:00,158.149,158.155,158.091,158.111,21000000.0
2009-06-18 21:20:00,158.072,158.092,158.059,158.062,14800000.0
2009-06-18 21:21:00,158.044,158.052,157.946,157.975,20600000.0
2009-06-18 21:22:00,157.955,157.976,157.951,157.964,28200000.0
2009-06-18 21:23:00,157.935,157.994,157.929,157.988,19400000.0
2009-06-18 21:24:00,158.0,158.008,157.975,157.975,31800000.0
2009-06-18 21:25:00,158.02,158.053,157.992,158.053,31400000.0
2009-06-18 21:26:00,158.071,158.072,158.014,158.036,18600000.0
2009-06-18 21:27:00,158.025,158.055,158.02,158.041,26800000.0
2009-06-18 21:28:00,158.044,158.072,158.016,158.047,37600000.0
2009-06-18 21:29:00,158.02,158.051,158.005,158.015,19600000.0
2009-06-18 21:30:00,158.03,158.042,157.993,158.024,30000000.0
2009-06-18 21:31:00,158.014,158.054,157.997,158.045,20800000.0
2009-06-18 21:32:00,158.024,158.102,158.022,158.064,17600000.0
2009-06-18 21:33:00,158.062,158.075,157.985,157.997,18400000.0
2009-06-18 21:34:00,158.007,158.037,157.998,158.037,9000000.0
2009-06-18 21:35:00,158.03,158.053,157.977,158.0,23400000.0
2009-06-18 21:36:00,158.01,158.01,157.903,157.903,40400000.0
2009-06-18 21:37:00,157.89,157.898,157.832,157.852,18200000.0
2009-06-18 21:38:00,157.841,157.847,157.815,157.829,10800000.0
2009-06-18 21:39:00,157.838,157.852,157.818,157.844,30000000.0
2009-06-18 21:40:00,157.849,157.868,157.823,157.865,16600000.0
2009-06-18 21:41:00,157.865,157.918,157.856,157.882,42000000.0
2009-06-18 21:42:00,157.941,157.954,157.931,157.943,21600000.0
2009-06-18 21:43:00,157.95,157.961,157.935,157.961,27600000.0
2009-06-18 21:44:00,157.933,157.995,157.933,157.995,26200000.0
2009-06-18 21:45:00,157.978,158.022,157.946,157.946,36200000.0
2009-06-18 21:46:00,157.974,157.992,157.936,157.946,13800000.0
2009-06-18 21:47:00,157.974,157.977,157.901,157.949,29000000.0
2009-06-18 21:48:00,157.925,157.942,157.847,157.856,34800000.0
2009-06-18 21:49:00,157.854,157.868,157.823,157.854,25800000.0
2009-06-18 21:50:00,157.834,157.857,157.829,157.853,24200000.0
2009-06-18 21:51:00,157.822,157.842,157.791,157.791,17000000.0
2009-06-18 21:52:00,157.754,157.764,157.714,157.757,32000000.0
2009-06-18 21:53:00,157.74,157.772,157.737,157.768,30200000.0
2009-06-18 21:54:00,157.779,157.797,157.775,157.78,12800000.0
2009-06-18 21:55:00,157.762,157.808,157.762,157.797,24400000.0
2009-06-18 21:56:00,157.817,157.848,157.817,157.829,22400000.0
2009-06-18 21:57:00,157.839,157.842,157.822,157.833,25800000.0
2009-06-18 21:58:00,157.806,157.819,157.777,157.777,20400000.0
2009-06-18 21:59:00,157.77,157.819,157.755,157.81,20000000.0
2009-06-18 22:00:00,157.814,157.822,157.772,157.775,24200000.0
2009-06-18 22:01:00,157.796,157.806,157.767,157.778,16200000.0
2009-06-18 22:02:00,157.786,157.793,157.752,157.784,16400000.0
2009-06-18 22:03:00,157.79,157.802,157.777,157.787,16800000.0
2009-06-18 22:04:00,157.803,157.816,157.784,157.8,25600000.0
2009-06-18 22:05:00,157.773,157.793,157.75,157.789,18200000.0
2009-06-18 22:06:00,157.8,157.8,157.732,157.77,20800000.0
2009-06-18 22:07:00,157.742,157.768,157.728,157.737,16200000.0
2009-06-18 22:08:00,157.722,157.722,157.663,157.665,13400000.0
2009-06-18 22:09:00,157.657,157.676,157.64,157.676,21000000.0
2009-06-18 22:10:00,157.672,157.672,157.602,157.628,21800000.0
2009-06-18 22:11:00,157.617,157.661,157.617,157.628,27800000.0
2009-06-18 22:12:00,157.638,157.657,157.61,157.657,33400000.0
2009-06-18 22:13:00,157.642,157.685,157.635,157.635,22600000.0
2009-06-18 22:14:00,157.639,157.658,157.619,157.652,23400000.0
2009-06-18 22:15:00,157.656,157.677,157.618,157.644,36000000.0
2009-06-18 22:16:00,157.643,157.67,157.631,157.656,30600000.0
2009-06-18 22:17:00,157.658,157.661,157.631,157.653,36600000.0
2009-06-18 22:18:00,157.653,157.663,157.617,157.66,28600000.0
2009-06-18 22:19:00,157.64,157.66,157.618,157.638,23000000.0
2009-06-18 22:20:00,157.651,157.665,157.614,157.634,21400000.0
2009-06-18 22:21:00,157.654,157.654,157.619,157.645,13000000.0
2009-06-18 22:22:00,157.624,157.649,157.624,157.649,18600000.0
2009-06-18 22:23:00,157.638,157.659,157.638,157.649,20000000.0
2009-06-18 22:24:00,157.657,157.665,157.621,157.665,28800000.0
2009-06-18 22:25:00,157.635,157.662,157.627,157.653,22400000.0
2009-06-18 22:26:00,157.665,157.668,157.605,157.64,24600000.0
2009-06-18 22:27:00,157.599,157.604,157.562,157.562,22600000.0
2009-06-18 22:28:00,157.568,157.577,157.552,157.563,24000000.0
2009-06-18 22:29:00,157.555,157.576,157.542,157.575,30000000.0
2009-06-18 22:30:00,157.576,157.588,157.56,157.575,27000000.0
2009-06-18 22:31:00,157.575,157.604,157.563,157.583,10200000.0
2009-06-18 22:32:00,157.581,157.584,157.525,157.541,27400000.0
2009-06-18 22:33:00,157.548,157.556,157.537,157.555,22400000.0
2009-06-18 22:34:00,157.534,157.546,157.518,157.539,18200000.0
2009-06-18 22:35:00,157.537,157.539,157.492,157.528,14600000.0
2009-06-18 22:36:00,157.516,157.556,157.508,157.541,17400000.0
2009-06-18 22:37:00,157.519,157.519,157.498,157.502,14000000.0
2009-06-18 22:38:00,157.522,157.53,157.516,157.528,30000000.0
2009-06-18 22:39:00,157.523,157.524,157.519,157.519,16200000.0
2009-06-18 22:40:00,157.538,157.551,157.49,157.49,15200000.0
2009-06-18 22:41:00,157.53,157.561,157.505,157.51,24600000.0
2009-06-18 22:42:00,157.516,157.551,157.505,157.551,26200000.0
2009-06-18 22:43:00,157.566,157.566,157.534,157.534,31000000.0
2009-06-18 22:44:00,157.544,157.544,157.528,157.539,31200000.0
2009-06-18 22:45:00,157.571,157.624,157.571,157.624,28600000.0
2009-06-18 22:46:00,157.628,157.628,157.569,157.614,18800000.0
2009-06-18 22:47:00,157.637,157.645,157.612,157.628,29000000.0
2009-06-18 22:48:00,157.609,157.628,157.59,157.595,28000000.0
2009-06-18 22:49:00,157.596,157.609,157.579,157.606,33800000.0
2009-06-18 22:50:00,157.614,157.634,157.588,157.612,20800000.0
2009-06-18 22:51:00,157.616,157.616,157.559,157.584,37200000.0
2009-06-18 22:52:00,157.587,157.596,157.566,157.592,17800000.0
2009-06-18 22:53:00,157.586,157.608,157.56,157.608,10800000.0
2009-06-18 22:54:00,157.592,157.602,157.572,157.601,20000000.0
2009-06-18 22:55:00,157.611,157.647,157.606,157.638,16000000.0
2009-06-18 22:56:00,157.616,157.641,157.612,157.637,17800000.0
2009-06-18 22:57:00,157.638,157.673,157.624,157.663,30000000.0
2009-06-18 22:58:00,157.66,157.66,157.634,157.658,12000000.0
2009-06-18 22:59:00,157.595,157.64,157.527,157.527,33000000.0
2009-06-18 23:00:00,157.541,157.603,157.516,157.592,18600000.0
2009-06-18 23:01:00,157.609,157.612,157.57,157.578,26000000.0
2009-06-18 23:02:00,157.579,157.634,157.578,157.629,33800000.0
2009-06-18 23:03:00,157.632,157.648,157.623,157.627,43200000.0
2009-06-18 23:04:00,157.628,157.681,157.606,157.681,35600000.0
2009-06-18 23:05:00,157.688,157.72,157.67,157.72,16400000.0
2009-06-18 23:06:00,157.682,157.715,157.676,157.695,34000000.0
2009-06-18 23:07:00,157.691,157.691,157.65,157.65,10200000.0
2009-06-18 23:08:00,157.643,157.657,157.623,157.623,21200000.0
2009-06-18 23:09:00,157.622,157.654,157.622,157.636,26800000.0
2009-06-18 23:10:00,157.684,157.684,157.637,157.637,17200000.0
2009-06-18 23:11:00,157.603,157.665,157.592,157.665,10600000.0
2009-06-18 23:12:00,157.634,157.707,157.634,157.677,38000000.0
2009-06-18 23:13:00,157.698,157.756,157.68,157.709,15200000.0
2009-06-18 23:14:00,157.711,157.718,157.662,157.71,27000000.0
2009-06-18 23:15:00,157.688,157.733,157.677,157.72,20000000.0
2009-06-18 23:16:00,157.69,157.718,157.688,157.717,22200000.0
2009-06-18 23:17:00,157.725,157.733,157.702,157.712,23800000.0
2009-06-18 23:18:00,157.71,157.735,157.704,157.73,35200000.0
2009-06-18 23:19:00,157.737,157.745,157.707,157.74,26200000.0
2009-06-18 23:20:00,157.731,157.752,157.73,157.741,11800000.0
2009-06-18 23:21:00,157.724,157.771,157.712,157.771,23600000.0
2009-06-18 23:22:00,157.756,157.788,157.739,157.788,35600000.0
2009-06-18 23:23:00,157.784,157.786,157.777,157.778,17200000.0
2009-06-18 23:24:00,157.787,157.805,157.75,157.757,26800000.0
2009-06-18 23:25:00,157.778,157.798,157.778,157.793,14600000.0
2009-06-18 23:26:00,157.774,157.806,157.774,157.801,24000000.0
2009-06-18 23:27:00,157.782,157.791,157.757,157.761,17200000.0
2009-06-18 23:28:00,157.769,157.769,157.72,157.739,29400000.0
2009-06-18 23:29:00,157.751,157.763,157.727,157.739,13000000.0
2009-06-18 23:30:00,157.731,157.753,157.721,157.753,28600000.0
2009-06-18 23:31:00,157.761,157.774,157.755,157.76,22600000.0
2009-06-18 23:32:00,157.733,157.745,157.715,157.715,17800000.0
2009-06-18 23:33:00,157.714,157.763,157.711,157.763,13800000.0
2009-06-18 23:34:00,157.762,157.769,157.732,157.769,21000000.0
2009-06-18 23:35:00,157.782,157.782,157.759,157.775,22400000.0
2009-06-18 23:36:00,157.783,157.783,157.729,157.73,17000000.0
2009-06-18 23:37:00,157.744,157.767,157.731,157.753,26000000.0
2009-06-18 23:38:00,157.765,157.774,157.727,157.743,21400000.0
2009-06-18 23:39:00,157.737,157.738,157.719,157.738,17800000.0
2009-06-18 23:40:00,157.73,157.736,157.694,157.7,31400000.0
2009-06-18 23:41:00,157.748,157.748,157.74,157.743,9600000.0
2009-06-18 23:42:00,157.752,157.757,157.739,157.754,24800000.0
2009-06-18 23:43:00,157.748,157.761,157.725,157.749,37800000.0
2009-06-18 23:44:00,157.711,157.742,157.696,157.735,36000000.0
2009-06-18 23:45:00,157.703,157.734,157.684,157.731,24200000.0
2009-06-18 23:46:00,157.719,157.737,157.707,157.737,23400000.0
2009-06-18 23:47:00,157.716,157.724,157.697,157.723,29400000.0
2009-06-18 23:48:00,157.722,157.776,157.722,157.764,34000000.0
2009-06-18 23:49:00,157.74,157.768,157.724,157.767,23400000.0
2009-06-18 23:50:00,157.754,157.754,157.718,157.725,15400000.0
2009-06-18 23:51:00,157.766,157.782,157.744,157.762,31200000.0
2009-06-18 23:52:00,157.768,157.809,157.768,157.801,21600000.0
2009-06-18 23:53:00,157.773,157.786,157.752,157.774,25600000.0
2009-06-18 23:54:00,157.759,157.759,157.7,157.7,15200000.0
2009-06-18 23:55:00,157.766,157.767,157.721,157.73,16800000.0
2009-06-18 23:56:00,157.765,157.765,157.719,157.757,20600000.0
2009-06-18 23:57:00,157.78,157.787,157.729,157.736,23600000.0
2009-06-18 23:58:00,157.723,157.777,157.723,157.77,12800000.0
2009-06-18 23:59:00,157.734,157.763,157.73,157.733,14000000.0
2009-06-19 00:00:00,157.772,157.795,157.761,157.795,26600000.0
2009-06-19 00:01:00,157.78,157.826,157.76,157.826,16800000.0
2009-06-19 00:02:00,157.85,157.86,157.808,157.825,27800000.0
2009-06-19 00:03:00,157.84,157.846,157.751,157.751,24000000.0
2009-06-19 00:04:00,157.74,157.758,157.722,157.74,11400000.0
2009-06-19 00:05:00,157.748,157.752,157.73,157.73,22400000.0
2009-06-19 00:06:00,157.737,157.754,157.721,157.744,26800000.0
2009-06-19 00:07:00,157.746,157.771,157.742,157.742,16800000.0
2009-06-19 00:08:00,157.758,157.762,157.725,157.762,29600000.0
2009-06-19 00:09:00,157.762,157.813,157.733,157.799,10800000.0
2009-06-19 00:10:00,157.77,157.811,157.745,157.811,23600000.0
2009-06-19 00:11:00,157.762,157.837,157.762,157.829,16000000.0
2009-06-19 00:12:00,157.808,157.816,157.785,157.797,20000000.0
2009-06-19 00:13:00,157.768,157.806,157.755,157.806,34200000.0
2009-06-19 00:14:00,157.795,157.795,157.771,157.79,20400000.0
2009-06-19 00:15:00,157.775,157.805,157.756,157.781,32400000.0
2009-06-19 00:16:00,157.777,157.806,157.776,157.776,42000000.0
2009-06-19 00:17:00,157.789,157.811,157.782,157.8,18400000.0
2009-06-19 00:18:00,157.766,157.789,157.755,157.782,12400000.0
2009-06-19 00:19:00,157.762,157.773,157.739,157.773,14400000.0
2009-06-19 00:20:00,157.756,157.765,157.737,157.765,10200000.0
2009-06-19 00:21:00,157.755,157.755,157.704,157.704,9600000.0
2009-06-19 00:22:00,157.731,157.738,157.688,157.688,16600000.0
2009-06-19 00:23:00,157.7,157.738,157.7,157.717,17600000.0
2009-06-19 00:24:00,157.716,157.75,157.714,157.734,35800000.0
2009-06-19 00:25:00,157.736,157.736,157.717,157.717,10000000.0
2009-06-19 00:26:00,157.748,157.761,157.727,157.742,25200000.0
2009-06-19 00:27:00,157.718,157.739,157.717,157.73,31600000.0
2009-06-19 00:28:00,157.751,157.751,157.676,157.747,32200000.0
2009-06-19 00:29:00,157.734,157.751,157.72,157.751,26200000.0
2009-06-19 00:30:00,157.748,157.748,157.72,157.738,17600000.0
2009-06-19 00:31:00,157.758,157.758,157.739,157.748,33200000.0
2009-06-19 00:32:00,157.737,157.755,157.705,157.725,25200000.0
2009-06-19 00:33:00,157.728,157.75,157.711,157.749,18800000.0
2009-06-19 00:34:00,157.752,157.76,157.723,157.748,26000000.0
2009-06-19 00:35:00,157.728,157.755,157.721,157.748,31800000.0
2009-06-19 00:36:00,157.755,157.766,157.739,157.745,18800000.0
2009-06-19 00:37:00,157.75,157.765,157.745,157.75,16200000.0
2009-06-19 00:38:00,157.753,157.791,157.751,157.791,21000000.0
2009-06-19 00:39:00,157.778,157.799,157.767,157.767,18800000.0
2009-06-19 00:40:00,157.783,157.791,157.765,157.776,24800000.0
2009-06-19 00:41:00,157.777,157.798,157.767,157.798,15200000.0
2009-06-19 00:42:00,157.778,157.786,157.776,157.784,24800000.0
2009-06-19 00:43:00,157.82,157.839,157.796,157.796,20800000.0
2009-06-19 00:44:00,157.84,157.845,157.794,157.802,32600000.0
2009-06-19 00:45:00,157.796,157.853,157.794,157.853,30600000.0
2009-06-19 00:46:00,157.841,157.858,157.838,157.857,31600000.0
2009-06-19 00:47:00,157.831,157.846,157.815,157.824,13000000.0
2009-06-19 00:48:00,157.837,157.843,157.813,157.843,46400000.0
2009-06-19 00:49:00,157.849,157.86,157.838,157.86,27800000.0
2009-06-19 00:50:00,157.859,157.893,157.84,157.893,12600000.0
2009-06-19 00:51:00,157.9,157.973,157.892,157.938,23400000.0
2009-06-19 00:52:00,157.945,157.986,157.925,157.942,20200000.0
2009-06-19 00:53:00,157.977,158.002,157.942,157.942,21800000.0
2009-06-19 00:54:00,157.995,158.007,157.951,157.974,36800000.0
2009-06-19 00:55:00,157.97,157.984,157.961,157.984,14600000.0
2009-06-19 00:56:00,157.985,158.003,157.965,157.982,19200000.0
2009-06-19 00:57:00,157.979,157.979,157.955,157.971,43200000.0
2009-06-19 00:58:00,157.963,157.978,157.951,157.978,17600000.0
2009-06-19 00:59:00,157.993,158.03,157.984,158.018,28600000.0
2009-06-19 01:00:00,158.017,158.017,158.001,158.011,11400000.0
2009-06-19 01:01:00,158.0,158.015,157.975,158.015,12600000.0
2009-06-19 01:02:00,158.004,158.02,157.976,157.976,26800000.0
2009-06-19 01:03:00,157.992,158.017,157.987,158.011,23400000.0
2009-06-19 01:04:00,158.007,158.007,157.98,157.997,21600000.0
2009-06-19 01:05:00,157.984,158.016,157.965,158.011,21400000.0
2009-06-19 01:06:00,158.01,158.01,157.964,157.988,27400000.0
2009-06-19 01:07:00,157.967,158.033,157.956,158.031,20000000.0
2009-06-19 01:08:00,158.033,158.052,158.026,158.037,28000000.0
2009-06-19 01:09:00,158.031,158.031,158.003,158.015,13600000.0
2009-06-19 01:10:00,158.005,158.069,158.005,158.069,9200000.0
2009-06-19 01:11:00,158.115,158.129,158.083,158.083,32200000.0
2009-06-19 01:12:00,158.072,158.095,158.055,158.091,39000000.0
2009-06-19 01:13:00,158.078,158.09,158.056,158.09,5400000.0
2009-06-19 01:14:00,158.104,158.123,158.083,158.115,30400000.0
2009-06-19 01:15:00,158.105,158.157,158.103,158.148,35800000.0
2009-06-19 01:16:00,158.141,158.182,158.124,158.174,24800000.0
2009-06-19 01:17:00,158.171,158.171,158.124,158.153,17400000.0
2009-06-19 01:18:00,158.133,158.153,158.118,158.153,12000000.0
2009-06-19 01:19:00,158.139,158.163,158.102,158.149,28600000.0
2009-06-19 01:20:00,158.185,158.244,158.185,158.235,27000000.0
2009-06-19 01:21:00,158.215,158.222,158.167,158.167,27400000.0
2009-06-19 01:22:00,158.114,158.165,158.091,158.093,36400000.0
2009-06-19 01:23:00,158.086,158.086,158.06,158.06,19800000.0
2009-06-19 01:24:00,158.049,158.058,158.026,158.058,26200000.0
2009-06-19 01:25:00,158.062,158.069,158.033,158.062,19200000.0
2009-06-19 01:26:00,158.072,158.072,158.039,158.055,24800000.0
2009-06-19 01:27:00,158.036,158.039,157.999,158.008,30200000.0
2009-06-19 01:28:00,157.999,158.019,157.985,157.998,23600000.0
2009-06-19 01:29:00,158.001,158.014,157.972,158.014,29200000.0
2009-06-19 01:30:00,158.011,158.019,157.976,157.976,13000000.0
2009-06-19 01:31:00,157.958,158.027,157.958,158.027,32200000.0
2009-06-19 01:32:00,158.052,158.054,158.015,158.015,12400000.0
2009-06-19 01:33:00,158.01,158.051,158.006,158.05,29800000.0
2009-06-19 01:34:00,158.043,158.043,158.015,158.015,27200000.0
2009-06-19 01:35:00,158.002,158.01,157.919,157.919,10400000.0
2009-06-19 01:36:00,157.915,157.915,157.89,157.897,27600000.0
2009-06-19 01:37:00,157.891,157.93,157.889,157.93,14600000.0
2009-06-19 01:38:00,157.952,157.969,157.933,157.941,18600000.0
2009-06-19 01:39:00,157.931,157.975,157.912,157.957,27200000.0
2009-06-19 01:40:00,157.949,157.955,157.899,157.899,19600000.0
2009-06-19 01:41:00,157.953,157.953,157.926,157.94,18400000.0
2009-06-19 01:42:00,157.936,157.952,157.922,157.922,15600000.0
2009-06-19 01:43:00,157.939,157.949,157.892,157.922,17400000.0
2009-06-19 01:44:00,157.933,157.949,157.918,157.949,17600000.0
2009-06-19 01:45:00,157.911,157.948,157.902,157.931,23800000.0
2009-06-19 01:46:00,157.931,157.962,157.913,157.954,22800000.0
2009-06-19 01:47:00,157.952,158.016,157.951,158.016,19000000.0
2009-06-19 01:48:00,158.042,158.061,158.018,158.061,24200000.0
2009-06-19 01:49:00,158.058,158.074,158.046,158.049,24800000.0
2009-06-19 01:50:00,158.061,158.087,158.033,158.087,17800000.0
2009-06-19 01:51:00,158.062,158.069,157.999,158.009,17200000.0
2009-06-19 01:52:00,158.021,158.061,157.994,158.04,29600000.0
2009-06-19 01:53:00,158.055,158.08,158.038,158.041,46000000.0
2009-06-19 01:54:00,158.052,158.07,158.042,158.061,21800000.0
2009-06-19 01:55:00,158.031,158.057,158.025,158.057,30800000.0
2009-06-19 01:56:00,158.038,158.056,158.01,158.045,21800000.0
2009-06-19 01:57:00,158.032,158.037,158.001,158.033,19200000.0
2009-06-19 01:58:00,158.04,158.067,158.031,158.067,18600000.0
2009-06-19 01:59:00,158.057,158.099,158.057,158.066,26800000.0
2009-06-19 02:00:00,158.068,158.068,158.052,158.052,7800000.0
2009-06-19 02:01:00,158.131,158.133,158.102,158.103,23600000.0
2009-06-19 02:02:00,158.095,158.131,158.088,158.128,17000000.0
2009-06-19 02:03:00,158.106,158.127,158.079,158.127,9800000.0
2009-06-19 02:04:00,158.087,158.105,158.053,158.08,26200000.0
2009-06-19 02:05:00,158.065,158.071,157.97,157.99,32800000.0
2009-06-19 02:06:00,157.976,157.995,157.959,157.972,26200000.0
2009-06-19 02:07:00,157.956,158.037,157.944,158.037,16800000.0
2009-06-19 02:08:00,158.055,158.055,157.923,157.929,31200000.0
2009-06-19 02:09:00,157.96,157.96,157.859,157.89,34200000.0
2009-06-19 02:10:00,157.928,157.928,157.788,157.791,20800000.0
2009-06-19 02:11:00,157.81,157.81,157.696,157.741,14600000.0
2009-06-19 02:12:00,157.721,157.779,157.705,157.764,43600000.0
2009-06-19 02:13:00,157.78,157.811,157.749,157.787,23400000.0
2009-06-19 02:14:00,157.734,157.745,157.703,157.703,16000000.0
2009-06-19 02:15:00,157.715,157.829,157.715,157.828,19200000.0
2009-06-19 02:16:00,157.843,157.844,157.776,157.806,17600000.0
2009-06-19 02:17:00,157.79,157.79,157.736,157.742,32200000.0
2009-06-19 02:18:00,157.72,157.742,157.71,157.73,21600000.0
2009-06-19 02:19:00,157.734,157.746,157.705,157.728,18400000.0
2009-06-19 02:20:00,157.716,157.796,157.714,157.789,26600000.0
2009-06-19 02:21:00,157.796,157.815,157.782,157.815,9200000.0
2009-06-19 02:22:00,157.81,157.914,157.801,157.895,19400000.0
2009-06-19 02:23:00,157.935,157.968,157.925,157.967,21800000.0
2009-06-19 02:24:00,157.992,158.036,157.956,158.036,19800000.0
2009-06-19 02:25:00,158.04,158.04,157.923,157.923,11200000.0
2009-06-19 02:26:00,157.928,157.943,157.868,157.873,25600000.0
2009-06-19 02:27:00,157.871,157.91,157.856,157.873,24000000.0
2009-06-19 02:28:00,157.895,157.913,157.842,157.906,21400000.0
2009-06-19 02:29:00,157.922,157.935,157.885,157.913,41200000.0
2009-06-19 02:30:00,157.935,157.95,157.891,157.946,23600000.0
2009-06-19 02:31:00,157.944,157.979,157.934,157.975,19200000.0
2009-06-19 02:32:00,157.992,158.015,157.981,157.987,15200000.0
2009-06-19 02:33:00,157.981,157.996,157.943,157.952,21400000.0
2009-06-19 02:34:00,157.967,157.983,157.953,157.971,41400000.0
2009-06-19 02:35:00,157.997,158.01,157.971,157.983,29400000.0
2009-06-19 02:36:00,157.99,158.041,157.98,158.031,10000000.0
2009-06-19 02:37:00,158.06,158.066,157.964,157.964,24200000.0
2009-06-19 02:38:00,157.99,157.99,157.906,157.906,45800000.0
2009-06-19 02:39:00,157.888,157.917,157.863,157.917,16000000.0
2009-06-19 02:40:00,157.888,157.893,157.856,157.86,16600000.0
2009-06-19 02:41:00,157.873,157.921,157.866,157.912,19200000.0
2009-06-19 02:42:00,157.921,157.929,157.909,157.927,17400000.0
2009-06-19 02:43:00,157.901,157.956,157.901,157.955,12800000.0
2009-06-19 02:44:00,157.937,157.958,157.936,157.946,15200000.0
2009-06-19 02:45:00,157.951,158.007,157.938,158.007,26600000.0
2009-06-19 02:46:00,157.987,158.026,157.982,157.991,31400000.0
2009-06-19 02:47:00,158.007,158.013,157.948,157.964,14000000.0
2009-06-19 02:48:00,157.963,157.98,157.927,157.927,33000000.0
2009-06-19 02:49:00,157.991,158.011,157.948,157.969,8200000.0
2009-06-19 02:50:00,157.973,157.981,157.944,157.948,31200000.0
2009-06-19 02:51:00,157.954,157.954,157.783,157.811,14400000.0
2009-06-19 02:52:00,157.817,157.844,157.801,157.828,22800000.0
2009-06-19 02:53:00,157.821,157.918,157.815,157.918,15600000.0
2009-06-19 02:54:00,157.903,157.926,157.864,157.888,35800000.0
2009-06-19 02:55:00,157.905,157.927,157.883,157.903,15200000.0
2009-06-19 02:56:00,157.94,157.943,157.901,157.912,22600000.0
2009-06-19 02:57:00,157.868,157.929,157.868,157.894,29000000.0
2009-06-19 02:58:00,157.921,157.952,157.895,157.912,29400000.0
2009-06-19 02:59:00,157.959,157.967,157.888,157.909,13000000.0
2009-06-19 03:00:00,157.893,157.95,157.878,157.924,14800000.0
2009-06-19 03:01:00,157.925,157.925,157.853,157.867,17800000.0
2009-06-19 03:02:00,157.902,157.911,157.873,157.902,19000000.0
2009-06-19 03:03:00,157.906,157.932,157.889,157.928,29800000.0
2009-06-19 03:04:00,157.937,157.937,157.879,157.896,19000000.0
2009-06-19 03:05:00,157.883,157.914,157.881,157.881,16800000.0
2009-06-19 03:06:00,157.921,157.921,157.885,157.907,16000000.0
2009-06-19 03:07:00,157.85,157.876,157.823,157.839,25800000.0
2009-06-19 03:08:00,157.828,157.846,157.774,157.794,23200000.0
2009-06-19 03:09:00,157.838,157.854,157.797,157.804,20000000.0
2009-06-19 03:10:00,157.853,157.862,157.816,157.853,15000000.0
2009-06-19 03:11:00,157.858,157.897,157.851,157.875,28800000.0
2009-06-19 03:12:00,157.883,157.912,157.868,157.899,12800000.0
2009-06-19 03:13:00,157.893,157.922,157.885,157.919,15200000.0
2009-06-19 03:14:00,157.93,157.936,157.874,157.881,26800000.0
2009-06-19 03:15:00,157.897,157.914,157.882,157.907,30600000.0
2009-06-19 03:16:00,157.893,157.893,157.839,157.862,5800000.0
2009-06-19 03:17:00,157.842,157.854,157.81,157.822,22600000.0
2009-06-19 03:18:00,157.836,157.836,157.805,157.82,20000000.0
2009-06-19 03:19:00,157.839,157.843,157.827,157.843,21800000.0
2009-06-19 03:20:00,157.826,157.826,157.789,157.812,20800000.0
2009-06-19 03:21:00,157.825,157.826,157.789,157.801,34000000.0
2009-06-19 03:22:00,157.792,157.826,157.792,157.82,13400000.0
2009-06-19 03:23:00,157.859,157.862,157.818,157.833,29600000.0
2009-06-19 03:24:00,157.831,157.905,157.819,157.892,13400000.0
2009-06-19 03:25:00,157.887,157.908,157.849,157.853,22000000.0
2009-06-19 03:26:00,157.867,157.867,157.819,157.838,24000000.0
2009-06-19 03:27:00,157.857,157.879,157.851,157.857,17400000.0
2009-06-19 03:28:00,157.879,157.883,157.842,157.847,18400000.0
2009-06-19 03:29:00,157.858,157.868,157.837,157.857,21400000.0
2009-06-19 03:30:00,157.848,157.867,157.81,157.861,16200000.0
2009-06-19 03:31:00,157.847,157.869,157.816,157.816,11400000.0
2009-06-19 03:32:00,157.845,157.869,157.834,157.848,26200000.0
2009-06-19 03:33:00,157.838,157.878,157.838,157.864,15800000.0
2009-06-19 03:34:00,157.886,157.914,157.812,157.914,21200000.0
2009-06-19 03:35:00,157.884,157.904,157.846,157.868,15600000.0
2009-06-19 03:36:00,157.898,157.898,157.848,157.87,28800000.0
2009-06-19 03:37:00,157.888,157.888,157.852,157.867,16600000.0
2009-06-19 03:38:00,157.872,157.873,157.823,157.849,17000000.0
2009-06-19 03:39:00,157.851,157.865,157.814,157.814,16800000.0
2009-06-19 03:40:00,157.829,157.861,157.825,157.843,23600000.0
2009-06-19 03:41:00,157.889,157.889,157.844,157.867,25000000.0
2009-06-19 03:42:00,157.871,157.903,157.871,157.883,38400000.0
2009-06-19 03:43:00,157.857,157.878,157.839,157.859,18600000.0
2009-06-19 03:44:00,157.878,157.89,157.874,157.878,35800000.0
2009-06-19 03:45:00,157.84,157.902,157.84,157.896,18000000.0
2009-06-19 03:46:00,157.898,157.898,157.881,157.893,11600000.0
2009-06-19 03:47:00,157.88,157.908,157.862,157.889,26200000.0
2009-06-19 03:48:00,157.915,157.92,157.898,157.898,29400000.0
2009-06-19 03:49:00,157.907,157.907,157.868,157.896,25000000.0
2009-06-19 03:50:00,157.917,157.928,157.855,157.864,26800000.0
2009-06-19 03:51:00,157.876,157.894,157.855,157.876,27800000.0
2009-06-19 03:52:00,157.852,157.862,157.818,157.824,16400000.0
2009-06-19 03:53:00,157.806,157.844,157.806,157.818,34000000.0
2009-06-19 03:54:00,157.814,157.814,157.766,157.8,31200000.0
2009-06-19 03:55:00,157.794,157.803,157.646,157.646,26200000.0
2009-06-19 03:56:00,157.657,157.674,157.6,157.632,21600000.0
2009-06-19 03:57:00,157.656,157.724,157.654,157.681,35600000.0
2009-06-19 03:58:00,157.669,157.703,157.656,157.672,19800000.0
2009-06-19 03:59:00,157.665,157.696,157.654,157.669,39000000.0
2009-06-19 04:00:00,157.661,157.672,157.635,157.66,41200000.0
2009-06-19 04:01:00,157.64,157.711,157.625,157.711,34200000.0
2009-06-19 04:02:00,157.701,157.751,157.701,157.722,20400000.0
2009-06-19 04:03:00,157.732,157.772,157.724,157.736,27400000.0
2009-06-19 04:04:00,157.713,157.736,157.692,157.707,16800000.0
2009-06-19 04:05:00,157.718,157.718,157.658,157.664,40000000.0
2009-06-19 04:06:00,157.706,157.723,157.669,157.716,15800000.0
2009-06-19 04:07:00,157.743,157.796,157.743,157.776,13400000.0
2009-06-19 04:08:00,157.756,157.804,157.752,157.778,26800000.0
2009-06-19 04:09:00,157.787,157.809,157.739,157.741,13400000.0
2009-06-19 04:10:00,157.772,157.793,157.752,157.768,38600000.0
2009-06-19 04:11:00,157.785,157.798,157.746,157.762,27600000.0
2009-06-19 04:12:00,157.796,157.823,157.777,157.789,31400000.0
2009-06-19 04:13:00,157.794,157.818,157.778,157.79,16800000.0
2009-06-19 04:14:00,157.796,157.796,157.739,157.784,16600000.0
2009-06-19 04:15:00,157.787,157.798,157.759,157.793,35200000.0
2009-06-19 04:16:00,157.782,157.797,157.768,157.778,22800000.0
2009-06-19 04:17:00,157.74,157.768,157.689,157.689,13000000.0
2009-06-19 04:18:00,157.65,157.686,157.624,157.681,13000000.0
2009-06-19 04:19:00,157.675,157.684,157.596,157.596,8200000.0
2009-06-19 04:20:00,157.584,157.609,157.568,157.604,21200000.0
2009-06-19 04:21:00,157.567,157.596,157.538,157.538,14600000.0
2009-06-19 04:22:00,157.509,157.52,157.489,157.501,20800000.0
2009-06-19 04:23:00,157.415,157.444,157.381,157.423,16400000.0
2009-06-19 04:24:00,157.411,157.449,157.403,157.449,20400000.0
2009-06-19 04:25:00,157.454,157.472,157.434,157.455,36000000.0
2009-06-19 04:26:00,157.474,157.482,157.439,157.461,23000000.0
2009-06-19 04:27:00,157.465,157.483,157.44,157.483,13000000.0
2009-06-19 04:28:00,157.464,157.48,157.438,157.473,17600000.0
2009-06-19 04:29:00,157.479,157.5,157.448,157.452,31000000.0
2009-06-19 04:30:00,157.481,157.486,157.414,157.418,25800000.0
2009-06-19 04:31:00,157.437,157.458,157.406,157.44,20200000.0
2009-06-19 04:32:00,157.437,157.445,157.403,157.445,29600000.0
2009-06-19 04:33:00,157.457,157.49,157.435,157.484,29800000.0
2009-06-19 04:34:00,157.497,157.516,157.458,157.497,33200000.0
2009-06-19 04:35:00,157.534,157.547,157.501,157.534,21000000.0
2009-06-19 04:36:00,157.52,157.52,157.493,157.52,31200000.0
2009-06-19 04:37:00,157.565,157.604,157.506,157.562,33000000.0
2009-06-19 04:38:00,157.599,157.629,157.589,157.629,17400000.0
2009-06-19 04:39:00,157.612,157.62,157.557,157.557,24600000.0
2009-06-19 04:40:00,157.536,157.573,157.524,157.561,18200000.0
2009-06-19 04:41:00,157.525,157.54,157.487,157.488,14800000.0
2009-06-19 04:42:00,157.527,157.527,157.44,157.44,17200000.0
2009-06-19 04:43:00,157.487,157.518,157.456,157.518,26200000.0
2009-06-19 04:44:00,157.511,157.543,157.503,157.538,22800000.0
2009-06-19 04:45:00,157.516,157.542,157.501,157.524,14000000.0
2009-06-19 04:46:00,157.514,157.514,157.48,157.497,15400000.0
2009-06-19 04:47:00,157.493,157.536,157.475,157.513,21800000.0
2009-06-19 04:48:00,157.508,157.55,157.489,157.55,30000000.0
2009-06-19 04:49:00,157.553,157.569,157.525,157.563,15800000.0
2009-06-19 04:50:00,157.574,157.6,157.558,157.586,24200000.0
2009-06-19 04:51:00,157.591,157.602,157.569,157.589,9400000.0
2009-06-19 04:52:00,157.608,157.608,157.576,157.582,10000000.0
2009-06-19 04:53:00,157.591,157.598,157.56,157.598,25800000.0
2009-06-19 04:54:00,157.596,157.604,157.57,157.573,9600000.0
2009-06-19 04:55:00,157.563,157.61,157.552,157.602,21800000.0
2009-06-19 04:56:00,157.598,157.669,157.586,157.638,26600000.0
2009-06-19 04:57:00,157.614,157.673,157.613,157.672,30200000.0
2009-06-19 04:58:00,157.674,157.688,157.663,157.688,18400000.0
2009-06-19 04:59:00,157.659,157.659,157.607,157.607,11000000.0
2009-06-19 05:00:00,157.62,157.649,157.597,157.614,46800000.0
2009-06-19 05:01:00,157.625,157.655,157.613,157.649,94600000.0
2009-06-19 05:02:00,157.635,157.676,157.61,157.661,40800000.0
2009-06-19 05:03:00,157.662,157.699,157.654,157.674,99600000.0
2009-06-19 05:04:00,157.681,157.788,157.681,157.788,58000000.0
2009-06-19 05:05:00,157.797,157.8,157.701,157.748,57600000.0
2009-06-19 05:06:00,157.753,157.772,157.717,157.75,51000000.0
2009-06-19 05:07:00,157.769,157.774,157.73,157.766,27400000.0
2009-06-19 05:08:00,157.764,157.77,157.736,157.749,68800000.0
2009-06-19 05:09:00,157.722,157.763,157.708,157.745,43800000.0
2009-06-19 05:10:00,157.756,157.775,157.754,157.754,60600000.0
2009-06-19 05:11:00,157.752,157.762,157.71,157.748,50600000.0
2009-06-19 05:12:00,157.753,157.755,157.719,157.74,59400000.0
2009-06-19 05:13:00,157.744,157.78,157.709,157.78,121200000.0
2009-06-19 05:14:00,157.766,157.805,157.731,157.776,128000000.0
2009-06-19 05:15:00,157.785,157.788,157.74,157.782,79800000.0
2009-06-19 05:16:00,157.773,157.774,157.747,157.77,34600000.0
2009-06-19 05:17:00,157.758,157.776,157.754,157.756,21000000.0
2009-06-19 05:18:00,157.692,157.73,157.66,157.665,26600000.0
2009-06-19 05:19:00,157.674,157.694,157.632,157.645,35800000.0
2009-06-19 05:20:00,157.607,157.636,157.578,157.593,32000000.0
2009-06-19 05:21:00,157.619,157.632,157.615,157.627,34800000.0
2009-06-19 05:22:00,157.622,157.637,157.583,157.61,121000000.0
2009-06-19 05:23:00,157.644,157.687,157.63,157.687,19200000.0
2009-06-19 05:24:00,157.67,157.682,157.645,157.68,63200000.0
2009-06-19 05:25:00,157.653,157.672,157.643,157.668,16600000.0
2009-06-19 05:26:00,157.651,157.681,157.65,157.679,28200000.0
2009-06-19 05:27:00,157.67,157.683,157.666,157.666,20400000.0
2009-06-19 05:28:00,157.631,157.64,157.603,157.606,43600000.0
2009-06-19 05:29:00,157.656,157.656,157.632,157.632,24000000.0
2009-06-19 05:30:00,157.653,157.653,157.597,157.644,35800000.0
2009-06-19 05:31:00,157.632,157.675,157.616,157.649,17000000.0
2009-06-19 05:32:00,157.641,157.671,157.63,157.667,26600000.0
2009-06-19 05:33:00,157.675,157.686,157.65,157.65,30800000.0
2009-06-19 05:34:00,157.688,157.696,157.649,157.695,34400000.0
2009-06-19 05:35:00,157.709,157.715,157.67,157.681,25600000.0
2009-06-19 05:36:00,157.672,157.707,157.665,157.678,44000000.0
2009-06-19 05:37:00,157.685,157.712,157.667,157.696,19800000.0
2009-06-19 05:38:00,157.697,157.701,157.685,157.685,18000000.0
2009-06-19 05:39:00,157.697,157.714,157.657,157.696,37800000.0
2009-06-19 05:40:00,157.685,157.781,157.681,157.775,17400000.0
2009-06-19 05:41:00,157.782,157.794,157.771,157.794,40000000.0
2009-06-19 05:42:00,157.794,157.8,157.764,157.772,19800000.0
2009-06-19 05:43:00,157.766,157.786,157.741,157.777,39400000.0
2009-06-19 05:44:00,157.774,157.835,157.76,157.812,51000000.0
2009-06-19 05:45:00,157.828,157.854,157.813,157.836,23400000.0
2009-06-19 05:46:00,157.823,157.834,157.806,157.814,16000000.0
2009-06-19 05:47:00,157.836,157.868,157.836,157.858,65200000.0
2009-06-19 05:48:00,157.836,157.866,157.799,157.828,23800000.0
2009-06-19 05:49:00,157.825,157.825,157.784,157.812,64800000.0
2009-06-19 05:50:00,157.801,157.832,157.787,157.805,70400000.0
2009-06-19 05:51:00,157.809,157.819,157.78,157.812,45400000.0
2009-06-19 05:52:00,157.797,157.811,157.772,157.787,59400000.0
2009-06-19 05:53:00,157.786,157.786,157.748,157.759,8000000.0
2009-06-19 05:54:00,157.744,157.782,157.743,157.78,88200000.0
2009-06-19 05:55:00,157.778,157.801,157.752,157.801,48599999.0
2009-06-19 05:56:00,157.804,157.809,157.762,157.762,22800000.0
2009-06-19 05:57:00,157.769,157.769,157.707,157.707,18200000.0
2009-06-19 05:58:00,157.752,157.79,157.736,157.751,68600000.0
2009-06-19 05:59:00,157.736,157.757,157.72,157.748,48400000.0
2009-06-19 06:00:00,157.704,157.809,157.704,157.803,86600000.0
2009-06-19 06:01:00,157.808,157.838,157.786,157.826,31400000.0
2009-06-19 06:02:00,157.833,157.854,157.811,157.853,101400000.0
2009-06-19 06:03:00,157.85,157.924,157.822,157.914,60600000.0
2009-06-19 06:04:00,157.906,158.019,157.906,157.994,24200000.0
2009-06-19 06:05:00,158.011,158.035,157.969,158.027,112800000.0
2009-06-19 06:06:00,158.001,158.007,157.952,157.987,26800000.0
2009-06-19 06:07:00,157.975,157.994,157.933,157.967,75400000.0
2009-06-19 06:08:00,157.966,157.988,157.956,157.968,63600000.0
2009-06-19 06:09:00,157.942,157.954,157.869,157.928,94600000.0
2009-06-19 06:10:00,157.91,157.932,157.88,157.903,92600000.0
2009-06-19 06:11:00,157.918,157.93,157.889,157.926,39000000.0
2009-06-19 06:12:00,157.928,157.962,157.924,157.924,61200000.0
2009-06-19 06:13:00,157.94,157.943,157.908,157.933,85000000.0
2009-06-19 06:14:00,157.922,157.942,157.892,157.895,84600000.0
2009-06-19 06:15:00,157.903,157.918,157.89,157.89,101800000.0
2009-06-19 06:16:00,157.887,157.909,157.866,157.903,118200000.0
2009-06-19 06:17:00,157.885,157.896,157.831,157.881,40800000.0
2009-06-19 06:18:00,157.891,157.902,157.83,157.86,73200000.0
2009-06-19 06:19:00,157.858,157.894,157.852,157.894,47000000.0
2009-06-19 06:20:00,157.879,157.883,157.838,157.883,45000000.0
2009-06-19 06:21:00,157.879,157.896,157.843,157.877,100200000.0
2009-06-19 06:22:00,157.875,157.885,157.846,157.88,51800000.0
2009-06-19 06:23:00,157.87,157.921,157.835,157.859,45200000.0
2009-06-19 06:24:00,157.883,157.883,157.856,157.864,16800000.0
2009-06-19 06:25:00,157.873,157.896,157.846,157.888,90000000.0
2009-06-19 06:26:00,157.891,157.891,157.852,157.888,57200000.0
2009-06-19 06:27:00,157.866,157.881,157.837,157.858,48400000.0
2009-06-19 06:28:00,157.863,157.876,157.845,157.857,95200000.0
2009-06-19 06:29:00,157.862,157.875,157.828,157.864,220400000.0
2009-06-19 06:30:00,157.867,157.875,157.82,157.853,125600000.0
2009-06-19 06:31:00,157.861,157.885,157.837,157.845,114600000.0
2009-06-19 06:32:00,157.875,157.951,157.865,157.925,44800000.0
2009-06-19 06:33:00,157.938,157.975,157.912,157.975,42800000.0
2009-06-19 06:34:00,157.948,157.999,157.939,157.98,32000000.0
2009-06-19 06:35:00,157.992,158.03,157.99,158.023,25800000.0
2009-06-19 06:36:00,157.998,158.034,157.974,158.024,105000000.0
2009-06-19 06:37:00,158.024,158.028,157.993,158.017,15200000.0
2009-06-19 06:38:00,158.005,158.034,157.993,158.03,31400000.0
2009-06-19 06:39:00,158.015,158.06,158.002,158.034,51000000.0
2009-06-19 06:40:00,158.034,158.052,157.993,158.05,130400000.0
2009-06-19 06:41:00,158.054,158.054,158.025,158.029,45400000.0
2009-06-19 06:42:00,158.027,158.057,158.026,158.043,21600000.0
2009-06-19 06:43:00,158.076,158.109,158.076,158.097,26200000.0
2009-06-19 06:44:00,158.101,158.101,158.056,158.075,60200000.0
2009-06-19 06:45:00,158.069,158.074,158.033,158.044,45200000.0
2009-06-19 06:46:00,158.05,158.069,158.008,158.057,66200000.0
2009-06-19 06:47:00,158.067,158.069,158.01,158.033,53200000.0
2009-06-19 06:48:00,158.045,158.081,158.004,158.012,54200000.0
2009-06-19 06:49:00,158.035,158.049,158.014,158.049,50400000.0
2009-06-19 06:50:00,158.041,158.055,158.024,158.045,30000000.0
2009-06-19 06:51:00,158.004,158.03,157.987,158.007,33800000.0
2009-06-19 06:52:00,158.007,158.017,157.991,158.004,73600000.0
2009-06-19 06:53:00,157.993,157.993,157.951,157.974,82800000.0
2009-06-19 06:54:00,157.988,158.018,157.972,157.99,45800000.0
2009-06-19 06:55:00,157.991,158.0,157.942,157.967,40000000.0
2009-06-19 06:56:00,157.974,157.984,157.959,157.976,137200000.0
2009-06-19 06:57:00,157.961,158.006,157.954,157.959,86800000.0
2009-06-19 06:58:00,157.938,157.947,157.877,157.91,166600000.0
2009-06-19 06:59:00,157.916,157.955,157.897,157.917,155200000.0
2009-06-19 07:00:00,157.892,157.921,157.812,157.85,170200000.0
2009-06-19 07:01:00,157.85,157.85,157.705,157.722,231600000.0
2009-06-19 07:02:00,157.709,157.726,157.626,157.679,285400000.0
2009-06-19 07:03:00,157.67,157.688,157.624,157.679,178600000.0
2009-06-19 07:04:00,157.67,157.704,157.646,157.684,130400000.0
2009-06-19 07:05:00,157.678,157.814,157.678,157.785,65400000.0
2009-06-19 07:06:00,157.821,157.894,157.787,157.87,127200000.0
2009-06-19 07:07:00,157.884,157.954,157.862,157.938,46200000.0
2009-06-19 07:08:00,157.915,157.959,157.879,157.879,106200000.0
2009-06-19 07:09:00,157.948,157.986,157.923,157.986,28000000.0
2009-06-19 07:10:00,157.974,158.012,157.952,157.963,34200000.0
2009-06-19 07:11:00,157.974,158.021,157.934,157.975,106600000.0
2009-06-19 07:12:00,157.985,158.035,157.985,158.013,85800000.0
2009-06-19 07:13:00,158.025,158.055,157.995,158.031,171200000.0
2009-06-19 07:14:00,158.05,158.056,158.013,158.019,204200000.0
2009-06-19 07:15:00,158.063,158.091,158.031,158.091,63999999.0
2009-06-19 07:16:00,158.079,158.105,158.043,158.071,121000000.0
2009-06-19 07:17:00,158.057,158.091,158.036,158.05,136400000.0
2009-06-19 07:18:00,158.057,158.09,158.013,158.07,81200000.0
2009-06-19 07:19:00,158.064,158.117,158.016,158.05,106000000.0
2009-06-19 07:20:00,158.102,158.128,158.068,158.093,46800000.0
2009-06-19 07:21:00,158.076,158.102,158.037,158.062,72200000.0
2009-06-19 07:22:00,158.061,158.086,158.04,158.076,36600000.0
2009-06-19 07:23:00,158.074,158.097,158.037,158.097,111800000.0
2009-06-19 07:24:00,158.084,158.109,158.064,158.09,88400000.0
2009-06-19 07:25:00,158.101,158.125,158.058,158.098,140600000.0
2009-06-19 07:26:00,158.13,158.15,158.08,158.15,68400000.0
2009-06-19 07:27:00,158.141,158.196,158.112,158.188,169200000.0
2009-06-19 07:28:00,158.195,158.218,158.128,158.128,156200000.0
2009-06-19 07:29:00,158.138,158.152,158.092,158.121,162000000.0
2009-06-19 07:30:00,158.131,158.132,158.082,158.107,78200000.0
2009-06-19 07:31:00,158.097,158.11,158.045,158.045,182800000.0
2009-06-19 07:32:00,158.065,158.065,158.011,158.05,102200000.0
2009-06-19 07:33:00,158.038,158.073,158.008,158.03,82600000.0
2009-06-19 07:34:00,158.015,158.04,157.984,158.031,176400000.0
2009-06-19 07:35:00,158.028,158.056,157.947,157.971,153600000.0
2009-06-19 07:36:00,157.984,158.006,157.966,157.966,163000000.0
2009-06-19 07:37:00,157.991,158.033,157.965,157.965,81800000.0
2009-06-19 07:38:00,157.988,158.007,157.975,157.989,25800000.0
2009-06-19 07:39:00,157.997,158.037,157.982,157.982,67400000.0
2009-06-19 07:40:00,157.994,158.06,157.989,158.028,92600000.0
2009-06-19 07:41:00,158.047,158.08,158.015,158.049,122000000.0
2009-06-19 07:42:00,158.072,158.121,158.064,158.116,106000000.0
2009-06-19 07:43:00,158.152,158.21,158.137,158.163,101200000.0
2009-06-19 07:44:00,158.16,158.192,158.138,158.153,255000000.0
2009-06-19 07:45:00,158.178,158.193,158.132,158.132,146600000.0
2009-06-19 07:46:00,158.17,158.205,158.154,158.187,141000000.0
2009-06-19 07:47:00,158.177,158.197,158.172,158.187,231200000.0
2009-06-19 07:48:00,158.181,158.222,158.159,158.174,161800000.0
2009-06-19 07:49:00,158.182,158.201,158.131,158.135,70200000.0
2009-06-19 07:50:00,158.167,158.167,158.12,158.121,92000000.0
2009-06-19 07:51:00,158.137,158.14,158.091,158.14,102400000.0
2009-06-19 07:52:00,158.131,158.131,158.079,158.118,88000000.0
2009-06-19 07:53:00,158.128,158.147,158.108,158.132,213200000.0
2009-06-19 07:54:00,158.137,158.143,158.091,158.105,122000000.0
2009-06-19 07:55:00,158.124,158.136,158.092,158.13,68000000.0
2009-06-19 07:56:00,158.124,158.137,158.088,158.092,70200000.0
2009-06-19 07:57:00,158.098,158.13,158.025,158.028,178000000.0
2009-06-19 07:58:00,158.023,158.052,157.932,157.96,199000000.0
2009-06-19 07:59:00,157.908,157.929,157.867,157.867,70000000.0
2009-06-19 08:00:00,157.871,157.908,157.835,157.849,67800000.0
2009-06-19 08:01:00,157.867,157.975,157.84,157.913,42000000.0
2009-06-19 08:02:00,157.924,157.947,157.883,157.934,194000000.0
2009-06-19 08:03:00,157.887,157.953,157.887,157.922,169800000.0
2009-06-19 08:04:00,157.904,157.94,157.885,157.91,143200000.0
2009-06-19 08:05:00,157.91,157.955,157.901,157.929,171200000.0
2009-06-19 08:06:00,157.953,157.978,157.91,157.942,54600000.0
2009-06-19 08:07:00,157.955,157.998,157.938,157.95,153800000.0
2009-06-19 08:08:00,157.96,158.119,157.96,158.072,75400000.0
2009-06-19 08:09:00,158.072,158.114,157.954,158.023,60400000.0
2009-06-19 08:10:00,157.997,158.007,157.911,157.969,75000000.0
2009-06-19 08:11:00,157.98,158.028,157.956,157.984,112000000.0
2009-06-19 08:12:00,158.015,158.096,158.009,158.061,70000000.0
2009-06-19 08:13:00,158.069,158.121,158.069,158.087,204800000.0
2009-06-19 08:14:00,158.1,158.207,158.089,158.196,144400000.0
2009-06-19 08:15:00,158.177,158.2,158.142,158.173,111600000.0
2009-06-19 08:16:00,158.134,158.175,158.019,158.055,116600000.0
2009-06-19 08:17:00,158.038,158.041,157.974,157.986,149200000.0
2009-06-19 08:18:00,157.971,158.02,157.939,157.985,82400000.0
2009-06-19 08:19:00,157.992,158.164,157.974,158.128,158800000.0
2009-06-19 08:20:00,158.154,158.233,158.14,158.232,90600000.0
2009-06-19 08:21:00,158.216,158.338,158.216,158.297,151400000.0
2009-06-19 08:22:00,158.302,158.382,158.289,158.338,172599999.0
2009-06-19 08:23:00,158.341,158.365,158.309,158.32,196600000.0
2009-06-19 08:24:00,158.301,158.393,158.301,158.361,193400000.0
2009-06-19 08:25:00,158.36,158.383,158.274,158.308,148200000.0
2009-06-19 08:26:00,158.315,158.349,158.27,158.289,165200000.0
2009-06-19 08:27:00,158.333,158.337,158.284,158.294,205000000.0
2009-06-19 08:28:00,158.308,158.317,158.217,158.254,131400000.0
2009-06-19 08:29:00,158.251,158.277,158.208,158.239,115799999.0
2009-06-19 08:30:00,158.24,158.444,158.222,158.443,64800000.0
2009-06-19 08:31:00,158.425,158.481,158.352,158.451,62600000.0
2009-06-19 08:32:00,158.468,158.498,158.418,158.46,99000000.0
2009-06-19 08:33:00,158.44,158.496,158.435,158.484,132200000.0
2009-06-19 08:34:00,158.491,158.507,158.426,158.453,247000000.0
2009-06-19 08:35:00,158.448,158.454,158.407,158.441,111400000.0
2009-06-19 08:36:00,158.426,158.469,158.409,158.436,95400000.0
2009-06-19 08:37:00,158.441,158.463,158.381,158.463,196400000.0
2009-06-19 08:38:00,158.439,158.516,158.401,158.402,114200000.0
2009-06-19 08:39:00,158.408,158.428,158.353,158.353,158599999.0
2009-06-19 08:40:00,158.342,158.342,158.288,158.321,115800000.0
2009-06-19 08:41:00,158.309,158.31,158.235,158.298,261600000.0
2009-06-19 08:42:00,158.283,158.324,158.247,158.306,95400000.0
2009-06-19 08:43:00,158.3,158.3,158.231,158.26,137200000.0
2009-06-19 08:44:00,158.248,158.31,158.248,158.29,145400000.0
2009-06-19 08:45:00,158.287,158.304,158.238,158.261,167600000.0
2009-06-19 08:46:00,158.268,158.316,158.245,158.268,110600000.0
2009-06-19 08:47:00,158.29,158.405,158.273,158.372,84200000.0
2009-06-19 08:48:00,158.404,158.43,158.354,158.399,125200000.0
2009-06-19 08:49:00,158.37,158.397,158.297,158.35,77800000.0
2009-06-19 08:50:00,158.348,158.348,158.264,158.264,75200000.0
2009-06-19 08:51:00,158.262,158.284,158.225,158.275,75600000.0
2009-06-19 08:52:00,158.272,158.325,158.228,158.291,91000000.0
2009-06-19 08:53:00,158.336,158.401,158.323,158.4,133400000.0
2009-06-19 08:54:00,158.379,158.432,158.34,158.422,165600000.0
2009-06-19 08:55:00,158.41,158.452,158.376,158.399,144600000.0
2009-06-19 08:56:00,158.402,158.449,158.379,158.426,133200000.0
2009-06-19 08:57:00,158.416,158.466,158.382,158.41,210200000.0
2009-06-19 08:58:00,158.436,158.441,158.389,158.405,167000000.0
2009-06-19 08:59:00,158.42,158.492,158.397,158.468,260000000.0
2009-06-19 09:00:00,158.486,158.513,158.425,158.465,123200000.0
2009-06-19 09:01:00,158.455,158.495,158.438,158.473,93600000.0
2009-06-19 09:02:00,158.471,158.533,158.445,158.527,49800000.0
2009-06-19 09:03:00,158.544,158.564,158.498,158.513,97600000.0
2009-06-19 09:04:00,158.516,158.556,158.464,158.473,81800000.0
2009-06-19 09:05:00,158.454,158.482,158.313,158.387,73200000.0
2009-06-19 09:06:00,158.338,158.396,158.316,158.353,82600000.0
2009-06-19 09:07:00,158.359,158.485,158.317,158.47,122800000.0
2009-06-19 09:08:00,158.497,158.645,158.463,158.587,43000000.0
2009-06-19 09:09:00,158.629,158.752,158.602,158.692,127200000.0
2009-06-19 09:10:00,158.69,158.705,158.554,158.566,198400000.0
2009-06-19 09:11:00,158.541,158.574,158.496,158.512,106200000.0
2009-06-19 09:12:00,158.498,158.546,158.469,158.497,102400000.0
2009-06-19 09:13:00,158.51,158.512,158.416,158.45,201200000.0
2009-06-19 09:14:00,158.438,158.462,158.39,158.449,134600000.0
2009-06-19 09:15:00,158.443,158.488,158.403,158.439,128000000.0
2009-06-19 09:16:00,158.432,158.432,158.344,158.404,126200000.0
2009-06-19 09:17:00,158.41,158.44,158.371,158.402,110800000.0
2009-06-19 09:18:00,158.397,158.41,158.284,158.308,64400000.0
2009-06-19 09:19:00,158.304,158.347,158.273,158.334,143000000.0
2009-06-19 09:20:00,158.32,158.349,158.278,158.285,207600000.0
2009-06-19 09:21:00,158.271,158.298,158.243,158.298,149800000.0
2009-06-19 09:22:00,158.308,158.346,158.25,158.307,173000000.0
2009-06-19 09:23:00,158.335,158.457,158.319,158.415,249000000.0
2009-06-19 09:24:00,158.404,158.455,158.351,158.394,263600000.0
2009-06-19 09:25:00,158.385,158.426,158.354,158.381,271600000.0
2009-06-19 09:26:00,158.389,158.406,158.3,158.36,119600000.0
2009-06-19 09:27:00,158.36,158.4,158.331,158.373,193800000.0
2009-06-19 09:28:00,158.393,158.439,158.36,158.398,241200000.0
2009-06-19 09:29:00,158.403,158.477,158.385,158.461,174200000.0
2009-06-19 09:30:00,158.47,158.519,158.469,158.493,183000000.0
2009-06-19 09:31:00,158.472,158.498,158.43,158.45,180400000.0
2009-06-19 09:32:00,158.443,158.504,158.429,158.486,84600000.0
2009-06-19 09:33:00,158.459,158.535,158.459,158.51,175000000.0
2009-06-19 09:34:00,158.525,158.56,158.506,158.553,175000000.0
2009-06-19 09:35:00,158.565,158.621,158.557,158.597,110000000.0
2009-06-19 09:36:00,158.583,158.619,158.572,158.601,141200000.0
2009-06-19 09:37:00,158.583,158.605,158.502,158.543,151400000.0
2009-06-19 09:38:00,158.555,158.592,158.537,158.562,173400000.0
2009-06-19 09:39:00,158.551,158.57,158.501,158.506,64800000.0
2009-06-19 09:40:00,158.491,158.569,158.387,158.41,117000000.0
2009-06-19 09:41:00,158.373,158.437,158.346,158.427,92600000.0
2009-06-19 09:42:00,158.44,158.482,158.379,158.416,177000000.0
2009-06-19 09:43:00,158.387,158.422,158.362,158.372,137800000.0
2009-06-19 09:44:00,158.408,158.447,158.376,158.404,147400000.0
2009-06-19 09:45:00,158.384,158.422,158.318,158.356,209000000.0
2009-06-19 09:46:00,158.373,158.413,158.322,158.398,184200000.0
2009-06-19 09:47:00,158.414,158.427,158.364,158.373,233600000.0
2009-06-19 09:48:00,158.374,158.391,158.301,158.349,275800000.0
2009-06-19 09:49:00,158.35,158.358,158.288,158.344,174800000.0
2009-06-19 09:50:00,158.354,158.361,158.295,158.313,236600000.0
2009-06-19 09:51:00,158.333,158.402,158.292,158.351,158400000.0
2009-06-19 09:52:00,158.369,158.408,158.308,158.408,195400000.0
2009-06-19 09:53:00,158.399,158.399,158.318,158.364,311200000.0
2009-06-19 09:54:00,158.376,158.398,158.317,158.389,236000000.0
2009-06-19 09:55:00,158.388,158.411,158.358,158.392,179200000.0
2009-06-19 09:56:00,158.385,158.406,158.339,158.368,138000000.0
2009-06-19 09:57:00,158.366,158.453,158.353,158.433,175400000.0
2009-06-19 09:58:00,158.419,158.478,158.394,158.443,227400000.0
2009-06-19 09:59:00,158.457,158.478,158.39,158.401,250200000.0
2009-06-19 10:00:00,158.407,158.42,158.322,158.376,296000000.0
2009-06-19 10:01:00,158.363,158.383,158.318,158.383,289200000.0
2009-06-19 10:02:00,158.367,158.391,158.283,158.374,301600000.0
2009-06-19 10:03:00,158.369,158.393,158.307,158.346,331000000.0
2009-06-19 10:04:00,158.339,158.399,158.321,158.361,155400000.0
2009-06-19 10:05:00,158.34,158.376,158.245,158.271,199800000.0
2009-06-19 10:06:00,158.259,158.33,158.256,158.324,350000000.0
2009-06-19 10:07:00,158.319,158.351,158.285,158.321,240800000.0
2009-06-19 10:08:00,158.31,158.349,158.284,158.325,266000000.0
2009-06-19 10:09:00,158.321,158.404,158.321,158.404,308200000.0
2009-06-19 10:10:00,158.384,158.495,158.374,158.48,311400000.0
2009-06-19 10:11:00,158.516,158.585,158.458,158.585,204600000.0
2009-06-19 10:12:00,158.57,158.617,158.509,158.54,226200000.0
2009-06-19 10:13:00,158.539,158.57,158.488,158.497,216800000.0
2009-06-19 10:14:00,158.504,158.534,158.473,158.499,217600000.0
2009-06-19 10:15:00,158.495,158.557,158.487,158.524,166800000.0
2009-06-19 10:16:00,158.533,158.592,158.51,158.555,99600000.0
2009-06-19 10:17:00,158.563,158.606,158.552,158.591,106800000.0
2009-06-19 10:18:00,158.581,158.618,158.548,158.55,189000000.0
2009-06-19 10:19:00,158.55,158.567,158.516,158.557,193200000.0
2009-06-19 10:20:00,158.546,158.569,158.521,158.556,239800000.0
2009-06-19 10:21:00,158.545,158.545,158.473,158.487,291000000.0
2009-06-19 10:22:00,158.476,158.505,158.436,158.497,271000000.0
2009-06-19 10:23:00,158.506,158.537,158.463,158.527,336400000.0
2009-06-19 10:24:00,158.536,158.543,158.465,158.528,219800000.0
2009-06-19 10:25:00,158.532,158.58,158.498,158.523,242800000.0
2009-06-19 10:26:00,158.541,158.541,158.476,158.492,277200000.0
2009-06-19 10:27:00,158.502,158.541,158.477,158.53,291600000.0
2009-06-19 10:28:00,158.519,158.59,158.515,158.581,275200000.0
2009-06-19 10:29:00,158.596,158.64,158.566,158.604,235400000.0
2009-06-19 10:30:00,158.572,158.61,158.563,158.569,344200000.0
2009-06-19 10:31:00,158.576,158.606,158.553,158.587,312000000.0
2009-06-19 10:32:00,158.566,158.641,158.546,158.608,245400000.0
2009-06-19 10:33:00,158.644,158.671,158.596,158.605,289799999.0
2009-06-19 10:34:00,158.618,158.651,158.586,158.62,249200000.0
2009-06-19 10:35:00,158.628,158.685,158.582,158.647,293200000.0
2009-06-19 10:36:00,158.645,158.686,158.598,158.65,303800000.0
2009-06-19 10:37:00,158.632,158.661,158.605,158.605,350600000.0
2009-06-19 10:38:00,158.615,158.659,158.602,158.646,174400000.0
2009-06-19 10:39:00,158.639,158.691,158.615,158.619,239200000.0
2009-06-19 10:40:00,158.63,158.652,158.589,158.609,250000000.0
2009-06-19 10:41:00,158.591,158.622,158.469,158.527,250400000.0
2009-06-19 10:42:00,158.509,158.576,158.509,158.552,228600000.0
2009-06-19 10:43:00,158.563,158.593,158.53,158.552,124000000.0
2009-06-19 10:44:00,158.565,158.61,158.541,158.584,213400000.0
2009-06-19 10:45:00,158.575,158.608,158.556,158.608,305200000.0
2009-06-19 10:46:00,158.587,158.608,158.535,158.575,251800000.0
2009-06-19 10:47:00,158.592,158.682,158.573,158.642,248599999.0
2009-06-19 10:48:00,158.634,158.689,158.592,158.629,247200000.0
2009-06-19 10:49:00,158.632,158.731,158.616,158.731,199000000.0
2009-06-19 10:50:00,158.751,158.797,158.722,158.766,195200000.0
2009-06-19 10:51:00,158.746,158.837,158.722,158.806,342000000.0
2009-06-19 10:52:00,158.83,158.875,158.787,158.861,261600000.0
2009-06-19 10:53:00,158.853,158.891,158.825,158.842,128000000.0
2009-06-19 10:54:00,158.869,158.926,158.86,158.894,303200000.0
2009-06-19 10:55:00,158.878,158.916,158.825,158.857,211600000.0
2009-06-19 10:56:00,158.842,158.894,158.813,158.844,274999999.0
2009-06-19 10:57:00,158.817,158.856,158.781,158.813,230000000.0
2009-06-19 10:58:00,158.805,158.845,158.75,158.798,224200000.0
2009-06-19 10:59:00,158.807,158.937,158.791,158.936,347800000.0
2009-06-19 11:00:00,158.929,158.975,158.825,158.85,401400000.0
2009-06-19 11:01:00,158.84,158.879,158.812,158.867,237000000.0
2009-06-19 11:02:00,158.874,158.901,158.846,158.885,337200000.0
2009-06-19 11:03:00,158.9,159.004,158.885,158.989,147800000.0
2009-06-19 11:04:00,158.983,159.056,158.926,159.041,224400000.0
2009-06-19 11:05:00,159.041,159.082,159.002,159.052,199400000.0
2009-06-19 11:06:00,159.04,159.073,158.976,159.023,174600000.0
2009-06-19 11:07:00,159.014,159.054,158.998,159.014,296400000.0
2009-06-19 11:08:00,159.007,159.024,158.946,158.962,213600000.0
2009-06-19 11:09:00,158.962,158.988,158.941,158.955,177600000.0
2009-06-19 11:10:00,158.971,159.014,158.942,158.987,181200000.0
2009-06-19 11:11:00,159.006,159.064,158.986,159.02,268200000.0
2009-06-19 11:12:00,159.018,159.048,158.993,159.025,217200000.0
2009-06-19 11:13:00,159.039,159.05,158.991,159.009,159000000.0
2009-06-19 11:14:00,159.018,159.117,158.992,159.102,254800000.0
2009-06-19 11:15:00,159.134,159.301,159.122,159.248,266800000.0
2009-06-19 11:16:00,159.212,159.248,159.191,159.205,192800000.0
2009-06-19 11:17:00,159.205,159.253,159.187,159.238,263400000.0
2009-06-19 11:18:00,159.212,159.292,159.212,159.272,225000000.0
2009-06-19 11:19:00,159.255,159.368,159.242,159.368,239200000.0
2009-06-19 11:20:00,159.362,159.458,159.323,159.409,171800000.0
2009-06-19 11:21:00,159.426,159.448,159.342,159.36,226400000.0
2009-06-19 11:22:00,159.363,159.394,159.301,159.332,303600000.0
2009-06-19 11:23:00,159.322,159.343,159.29,159.311,169400000.0
2009-06-19 11:24:00,159.284,159.353,159.264,159.293,217800000.0
2009-06-19 11:25:00,159.271,159.299,159.237,159.268,138000000.0
2009-06-19 11:26:00,159.255,159.373,159.24,159.297,203000000.0
2009-06-19 11:27:00,159.282,159.384,159.271,159.338,226600000.0
2009-06-19 11:28:00,159.362,159.543,159.339,159.543,258800000.0
2009-06-19 11:29:00,159.514,159.548,159.457,159.468,234200000.0
2009-06-19 11:30:00,159.462,159.523,159.445,159.486,81400000.0
2009-06-19 11:31:00,159.494,159.496,159.426,159.452,167400000.0
2009-06-19 11:32:00,159.457,159.496,159.421,159.485,137400000.0
2009-06-19 11:33:00,159.478,159.511,159.429,159.429,234800000.0
2009-06-19 11:34:00,159.422,159.467,159.415,159.418,233000000.0
2009-06-19 11:35:00,159.453,159.577,159.426,159.566,170400000.0
2009-06-19 11:36:00,159.562,159.615,159.531,159.56,316400000.0
2009-06-19 11:37:00,159.553,159.553,159.456,159.49,289800000.0
2009-06-19 11:38:00,159.49,159.534,159.465,159.479,285400000.0
2009-06-19 11:39:00,159.502,159.572,159.495,159.549,241400000.0
2009-06-19 11:40:00,159.56,159.571,159.468,159.502,244400000.0
2009-06-19 11:41:00,159.481,159.528,159.467,159.506,227200000.0
2009-06-19 11:42:00,159.519,159.519,159.474,159.489,282000000.0
2009-06-19 11:43:00,159.501,159.502,159.434,159.445,264200000.0
2009-06-19 11:44:00,159.454,159.496,159.409,159.473,309200000.0
2009-06-19 11:45:00,159.465,159.52,159.442,159.464,349000000.0
2009-06-19 11:46:00,159.473,159.492,159.379,159.415,339800000.0
2009-06-19 11:47:00,159.409,159.412,159.365,159.41,326200000.0
2009-06-19 11:48:00,159.344,159.386,159.309,159.362,237000000.0
2009-06-19 11:49:00,159.324,159.373,159.319,159.355,183800000.0
2009-06-19 11:50:00,159.358,159.404,159.342,159.343,269600000.0
2009-06-19 11:51:00,159.334,159.374,159.327,159.338,326800000.0
2009-06-19 11:52:00,159.341,159.371,159.298,159.37,273000000.0
2009-06-19 11:53:00,159.37,159.425,159.338,159.391,281000000.0
2009-06-19 11:54:00,159.364,159.427,159.33,159.377,227200000.0
2009-06-19 11:55:00,159.38,159.411,159.36,159.393,31600000.0
2009-06-19 11:56:00,159.37,159.391,159.341,159.341,26800000.0
2009-06-19 11:57:00,159.367,159.37,159.305,159.305,23800000.0
2009-06-19 11:58:00,159.334,159.352,159.291,159.311,22200000.0
2009-06-19 11:59:00,159.263,159.322,159.228,159.279,28400000.0
2009-06-19 12:00:00,159.248,159.279,159.2,159.2,42800000.0
2009-06-19 12:01:00,159.201,159.23,159.177,159.225,24200000.0
2009-06-19 12:02:00,159.238,159.238,159.139,159.139,10400000.0
2009-06-19 12:03:00,159.133,159.151,159.113,159.135,29800000.0
2009-06-19 12:04:00,159.133,159.159,159.115,159.147,27600000.0
2009-06-19 12:05:00,159.117,159.161,159.105,159.126,15600000.0
2009-06-19 12:06:00,159.112,159.173,159.112,159.171,13200000.0
2009-06-19 12:07:00,159.177,159.245,159.172,159.245,16600000.0
2009-06-19 12:08:00,159.274,159.329,159.26,159.329,22200000.0
2009-06-19 12:09:00,159.323,159.339,159.297,159.298,26000000.0
2009-06-19 12:10:00,159.283,159.327,159.268,159.32,21600000.0
2009-06-19 12:11:00,159.303,159.448,159.302,159.437,23600000.0
2009-06-19 12:12:00,159.4,159.444,159.377,159.422,37600000.0
2009-06-19 12:13:00,159.428,159.451,159.414,159.439,18600000.0
2009-06-19 12:14:00,159.396,159.45,159.39,159.39,25200000.0
2009-06-19 12:15:00,159.362,159.363,159.325,159.325,19800000.0
2009-06-19 12:16:00,159.347,159.362,159.307,159.307,22800000.0
2009-06-19 12:17:00,159.32,159.377,159.315,159.35,16800000.0
2009-06-19 12:18:00,159.335,159.361,159.335,159.353,29600000.0
2009-06-19 12:19:00,159.329,159.4,159.329,159.399,24600000.0
2009-06-19 12:20:00,159.399,159.408,159.327,159.327,24800000.0
2009-06-19 12:21:00,159.338,159.391,159.324,159.374,24000000.0
2009-06-19 12:22:00,159.37,159.42,159.37,159.404,14000000.0
2009-06-19 12:23:00,159.388,159.403,159.351,159.4,27800000.0
2009-06-19 12:24:00,159.365,159.37,159.227,159.233,15200000.0
2009-06-19 12:25:00,159.196,159.221,159.169,159.205,22000000.0
2009-06-19 12:26:00,159.237,159.28,159.186,159.266,33000000.0
2009-06-19 12:27:00,159.29,159.305,159.258,159.276,27600000.0
2009-06-19 12:28:00,159.276,159.293,159.252,159.275,19200000.0
2009-06-19 12:29:00,159.312,159.359,159.271,159.359,30000000.0
2009-06-19 12:30:00,159.348,159.401,159.329,159.352,20000000.0
2009-06-19 12:31:00,159.334,159.334,159.304,159.323,18200000.0
2009-06-19 12:32:00,159.326,159.326,159.28,159.29,19800000.0
2009-06-19 12:33:00,159.304,159.388,159.284,159.388,18000000.0
2009-06-19 12:34:00,159.372,159.426,159.362,159.366,28000000.0
2009-06-19 12:35:00,159.341,159.372,159.34,159.351,24600000.0
2009-06-19 12:36:00,159.348,159.429,159.348,159.419,16600000.0
2009-06-19 12:37:00,159.429,159.446,159.4,159.446,47200000.0
2009-06-19 12:38:00,159.462,159.479,159.447,159.478,30000000.0
2009-06-19 12:39:00,159.485,159.518,159.467,159.484,24800000.0
2009-06-19 12:40:00,159.519,159.538,159.481,159.521,32200000.0
2009-06-19 12:41:00,159.53,159.53,159.445,159.451,33800000.0
2009-06-19 12:42:00,159.482,159.498,159.461,159.496,25400000.0
2009-06-19 12:43:00,159.457,159.497,159.452,159.481,19400000.0
2009-06-19 12:44:00,159.473,159.534,159.462,159.501,19800000.0
2009-06-19 12:45:00,159.5,159.53,159.473,159.509,15200000.0
2009-06-19 12:46:00,159.514,159.514,159.465,159.465,15400000.0
2009-06-19 12:47:00,159.463,159.469,159.409,159.409,14800000.0
2009-06-19 12:48:00,159.394,159.402,159.367,159.38,17000000.0
2009-06-19 12:49:00,159.372,159.44,159.348,159.436,17800000.0
2009-06-19 12:50:00,159.445,159.474,159.406,159.413,17600000.0
2009-06-19 12:51:00,159.437,159.448,159.389,159.409,16600000.0
2009-06-19 12:52:00,159.418,159.446,159.39,159.405,28000000.0
2009-06-19 12:53:00,159.386,159.399,159.378,159.378,20800000.0
2009-06-19 12:54:00,159.313,159.38,159.299,159.312,37000000.0
2009-06-19 12:55:00,159.291,159.332,159.268,159.325,32800000.0
2009-06-19 12:56:00,159.315,159.38,159.31,159.367,24800000.0
2009-06-19 12:57:00,159.334,159.334,159.282,159.309,23000000.0
2009-06-19 12:58:00,159.274,159.326,159.266,159.296,35200000.0
2009-06-19 12:59:00,159.28,159.281,159.143,159.202,28200000.0
2009-06-19 13:00:00,159.217,159.23,159.156,159.221,39000000.0
2009-06-19 13:01:00,159.244,159.247,159.198,159.236,22200000.0
2009-06-19 13:02:00,159.243,159.29,159.243,159.277,14400000.0
2009-06-19 13:03:00,159.269,159.269,159.174,159.178,31800000.0
2009-06-19 13:04:00,159.171,159.19,159.106,159.118,17600000.0
2009-06-19 13:05:00,159.134,159.152,159.104,159.135,33400000.0
2009-06-19 13:06:00,159.167,159.177,159.119,159.157,20400000.0
2009-06-19 13:07:00,159.205,159.221,159.117,159.117,21200000.0
2009-06-19 13:08:00,159.155,159.161,159.051,159.068,27400000.0
2009-06-19 13:09:00,159.034,159.138,159.03,159.127,38400000.0
2009-06-19 13:10:00,159.159,159.164,159.115,159.144,33400000.0
2009-06-19 13:11:00,159.174,159.184,159.115,159.115,33800000.0
2009-06-19 13:12:00,159.117,159.148,159.087,159.129,21400000.0
2009-06-19 13:13:00,159.071,159.089,159.055,159.056,24800000.0
2009-06-19 13:14:00,159.038,159.124,159.024,159.08,27600000.0
2009-06-19 13:15:00,159.047,159.147,159.047,159.145,14200000.0
2009-06-19 13:16:00,159.093,159.143,159.071,159.132,22400000.0
2009-06-19 13:17:00,159.093,159.127,159.074,159.102,30800000.0
2009-06-19 13:18:00,159.076,159.146,159.064,159.146,9600000.0
2009-06-19 13:19:00,159.155,159.172,159.133,159.152,19800000.0
2009-06-19 13:20:00,159.164,159.169,159.12,159.12,23800000.0
2009-06-19 13:21:00,159.159,159.209,159.154,159.199,29000000.0
2009-06-19 13:22:00,159.181,159.226,159.181,159.206,20200000.0
2009-06-19 13:23:00,159.204,159.218,159.167,159.198,25000000.0
2009-06-19 13:24:00,159.209,159.224,159.164,159.205,20600000.0
2009-06-19 13:25:00,159.183,159.183,159.021,159.021,12600000.0
2009-06-19 13:26:00,159.035,159.064,159.004,159.041,26800000.0
2009-06-19 13:27:00,159.06,159.083,159.058,159.064,19000000.0
2009-06-19 13:28:00,159.064,159.072,159.014,159.04,34800000.0
2009-06-19 13:29:00,159.037,159.076,159.036,159.041,29000000.0
2009-06-19 13:30:00,159.011,159.034,158.989,159.024,13400000.0
2009-06-19 13:31:00,158.994,159.061,158.992,159.058,32000000.0
2009-06-19 13:32:00,159.051,159.14,159.051,159.116,29200000.0
2009-06-19 13:33:00,159.086,159.14,159.082,159.13,22200000.0
2009-06-19 13:34:00,159.095,159.128,159.057,159.057,24400000.0
2009-06-19 13:35:00,159.05,159.058,158.966,158.977,13000000.0
2009-06-19 13:36:00,158.96,159.004,158.936,158.979,30800000.0
2009-06-19 13:37:00,158.966,159.019,158.954,159.0,23200000.0
2009-06-19 13:38:00,158.983,159.054,158.981,159.054,17800000.0
2009-06-19 13:39:00,159.042,159.058,159.026,159.054,26400000.0
2009-06-19 13:40:00,159.067,159.075,158.978,158.992,17400000.0
2009-06-19 13:41:00,158.973,159.012,158.955,159.012,32400000.0
2009-06-19 13:42:00,158.993,159.052,158.98,159.034,21200000.0
2009-06-19 13:43:00,159.031,159.096,159.022,159.082,18200000.0
2009-06-19 13:44:00,159.048,159.08,159.028,159.05,36000000.0
2009-06-19 13:45:00,159.037,159.047,158.982,159.027,19000000.0
2009-06-19 13:46:00,159.04,159.067,158.991,159.054,20800000.0
2009-06-19 13:47:00,159.104,159.126,159.062,159.065,32200000.0
2009-06-19 13:48:00,159.059,159.068,159.009,159.033,17200000.0
2009-06-19 13:49:00,159.004,159.088,159.004,159.072,31200000.0
2009-06-19 13:50:00,159.046,159.065,159.022,159.053,37400000.0
2009-06-19 13:51:00,158.999,159.036,158.988,158.998,20600000.0
2009-06-19 13:52:00,159.034,159.06,158.99,158.99,22400000.0
2009-06-19 13:53:00,158.973,159.076,158.973,159.07,33400000.0
2009-06-19 13:54:00,159.06,159.06,159.007,159.023,26400000.0
2009-06-19 13:55:00,158.986,159.052,158.986,159.01,18000000.0
2009-06-19 13:56:00,158.98,159.033,158.98,158.999,26600000.0
2009-06-19 13:57:00,159.045,159.074,159.023,159.034,31800000.0
2009-06-19 13:58:00,159.044,159.053,159.02,159.038,30800000.0
2009-06-19 13:59:00,159.022,159.046,158.993,159.046,29200000.0
2009-06-19 14:00:00,159.057,159.058,158.983,158.983,28400000.0
2009-06-19 14:01:00,159.01,159.041,159.007,159.027,12800000.0
2009-06-19 14:02:00,159.065,159.143,159.034,159.143,25600000.0
2009-06-19 14:03:00,159.123,159.183,159.119,159.161,26600000.0
2009-06-19 14:04:00,159.2,159.241,159.185,159.225,17400000.0
2009-06-19 14:05:00,159.219,159.291,159.212,159.277,27200000.0
2009-06-19 14:06:00,159.265,159.285,159.133,159.133,28800000.0
2009-06-19 14:07:00,159.172,159.221,159.159,159.193,14800000.0
2009-06-19 14:08:00,159.217,159.217,159.094,159.131,23000000.0
2009-06-19 14:09:00,159.137,159.241,159.094,159.241,23800000.0
2009-06-19 14:10:00,159.248,159.268,159.182,159.184,19800000.0
2009-06-19 14:11:00,159.168,159.173,159.144,159.166,14000000.0
2009-06-19 14:12:00,159.166,159.177,159.139,159.177,23800000.0
2009-06-19 14:13:00,159.184,159.199,159.16,159.182,25200000.0
2009-06-19 14:14:00,159.205,159.231,159.108,159.113,25000000.0
2009-06-19 14:15:00,159.122,159.144,159.082,159.101,37200000.0
2009-06-19 14:16:00,159.094,159.114,159.078,159.106,25400000.0
2009-06-19 14:17:00,159.135,159.142,159.1,159.121,26400000.0
2009-06-19 14:18:00,159.131,159.167,159.117,159.167,24800000.0
2009-06-19 14:19:00,159.142,159.164,159.093,159.095,32800000.0
2009-06-19 14:20:00,159.054,159.123,159.043,159.103,21800000.0
2009-06-19 14:21:00,159.074,159.102,159.032,159.032,38200000.0
2009-06-19 14:22:00,159.064,159.084,159.031,159.067,20200000.0
2009-06-19 14:23:00,159.042,159.055,158.965,158.967,28600000.0
2009-06-19 14:24:00,158.942,159.068,158.942,159.058,27600000.0
2009-06-19 14:25:00,159.068,159.18,159.053,159.173,22400000.0
2009-06-19 14:26:00,159.202,159.221,159.179,159.209,22200000.0
2009-06-19 14:27:00,159.255,159.278,159.201,159.273,22200000.0
2009-06-19 14:28:00,159.314,159.317,159.257,159.257,13400000.0
2009-06-19 14:29:00,159.257,159.267,159.148,159.207,29800000.0
2009-06-19 14:30:00,159.207,159.225,159.121,159.14,27400000.0
2009-06-19 14:31:00,159.147,159.162,159.074,159.1,13600000.0
2009-06-19 14:32:00,159.129,159.167,159.106,159.111,27600000.0
2009-06-19 14:33:00,159.083,159.178,159.083,159.149,22000000.0
2009-06-19 14:34:00,159.146,159.183,159.119,159.154,24600000.0
2009-06-19 14:35:00,159.214,159.263,159.201,159.244,20400000.0
2009-06-19 14:36:00,159.231,159.299,159.225,159.282,22600000.0
2009-06-19 14:37:00,159.302,159.338,159.266,159.274,19400000.0
2009-06-19 14:38:00,159.308,159.322,159.274,159.295,35600000.0
2009-06-19 14:39:00,159.255,159.314,159.223,159.223,19800000.0
2009-06-19 14:40:00,159.242,159.257,159.201,159.248,21600000.0
2009-06-19 14:41:00,159.259,159.266,159.225,159.25,21600000.0
2009-06-19 14:42:00,159.241,159.302,159.241,159.282,20400000.0
2009-06-19 14:43:00,159.268,159.314,159.239,159.239,19400000.0
2009-06-19 14:44:00,159.224,159.248,159.2,159.248,15600000.0
2009-06-19 14:45:00,159.254,159.254,159.214,159.232,10400000.0
2009-06-19 14:46:00,159.192,159.234,159.149,159.149,19400000.0
2009-06-19 14:47:00,159.144,159.171,159.081,159.155,25600000.0
2009-06-19 14:48:00,159.12,159.213,159.12,159.197,22800000.0
2009-06-19 14:49:00,159.198,159.261,159.19,159.258,36600000.0
2009-06-19 14:50:00,159.294,159.294,159.211,159.211,25200000.0
2009-06-19 14:51:00,159.19,159.226,159.151,159.151,27600000.0
2009-06-19 14:52:00,159.124,159.128,159.072,159.097,28200000.0
2009-06-19 14:53:00,159.1,159.112,159.049,159.072,20600000.0
2009-06-19 14:54:00,159.064,159.11,159.057,159.097,15000000.0
2009-06-19 14:55:00,159.11,159.143,159.078,159.12,25200000.0
2009-06-19 14:56:00,159.131,159.159,159.117,159.151,19000000.0
2009-06-19 14:57:00,159.128,159.158,159.11,159.117,28400000.0
2009-06-19 14:58:00,159.152,159.164,159.114,159.119,26400000.0
2009-06-19 14:59:00,159.132,159.132,159.046,159.046,19800000.0
2009-06-19 15:00:00,159.098,159.115,159.04,159.058,23800000.0
2009-06-19 15:01:00,159.048,159.072,159.035,159.062,29000000.0
2009-06-19 15:02:00,159.058,159.107,159.046,159.104,24000000.0
2009-06-19 15:03:00,159.143,159.225,159.116,159.225,35800000.0
2009-06-19 15:04:00,159.228,159.309,159.217,159.304,38600000.0
2009-06-19 15:05:00,159.268,159.402,159.265,159.402,19200000.0
2009-06-19 15:06:00,159.392,159.415,159.339,159.34,20800000.0
2009-06-19 15:07:00,159.449,159.46,159.386,159.437,38000000.0
2009-06-19 15:08:00,159.459,159.461,159.402,159.432,15200000.0
2009-06-19 15:09:00,159.37,159.414,159.356,159.398,34800000.0
2009-06-19 15:10:00,159.352,159.361,159.3,159.313,30600000.0
2009-06-19 15:11:00,159.278,159.295,159.235,159.24,40200000.0
2009-06-19 15:12:00,159.193,159.219,159.154,159.178,22600000.0
2009-06-19 15:13:00,159.183,159.19,159.029,159.039,10400000.0
2009-06-19 15:14:00,159.048,159.062,159.012,159.042,14400000.0
2009-06-19 15:15:00,159.115,159.166,159.074,159.166,18000000.0
2009-06-19 15:16:00,159.181,159.217,159.181,159.206,17400000.0
2009-06-19 15:17:00,159.185,159.214,159.164,159.192,26800000.0
2009-06-19 15:18:00,159.19,159.238,159.184,159.234,25600000.0
2009-06-19 15:19:00,159.192,159.221,159.173,159.199,24200000.0
2009-06-19 15:20:00,159.177,159.198,159.162,159.185,38200000.0
2009-06-19 15:21:00,159.205,159.243,159.186,159.243,22600000.0
2009-06-19 15:22:00,159.236,159.261,159.183,159.213,28200000.0
2009-06-19 15:23:00,159.24,159.255,159.214,159.252,28600000.0
2009-06-19 15:24:00,159.234,159.258,159.212,159.239,33200000.0
2009-06-19 15:25:00,159.237,159.265,159.234,159.25,26400000.0
2009-06-19 15:26:00,159.232,159.274,159.193,159.273,20400000.0
2009-06-19 15:27:00,159.244,159.279,159.236,159.279,31000000.0
2009-06-19 15:28:00,159.241,159.28,159.227,159.232,26400000.0
2009-06-19 15:29:00,159.243,159.264,159.202,159.222,31200000.0
2009-06-19 15:30:00,159.205,159.222,159.179,159.179,25800000.0
2009-06-19 15:31:00,159.174,159.193,159.136,159.166,23000000.0
2009-06-19 15:32:00,159.085,159.278,159.085,159.256,28399999.0
2009-06-19 15:33:00,159.245,159.314,159.233,159.294,27800000.0
2009-06-19 15:34:00,159.273,159.322,159.25,159.322,9200000.0
2009-06-19 15:35:00,159.301,159.382,159.28,159.367,21800000.0
2009-06-19 15:36:00,159.384,159.389,159.292,159.292,14600000.0
2009-06-19 15:37:00,159.278,159.385,159.278,159.333,26200000.0
2009-06-19 15:38:00,159.33,159.343,159.242,159.255,30200000.0
2009-06-19 15:39:00,159.256,159.277,159.228,159.277,25400000.0
2009-06-19 15:40:00,159.29,159.29,159.209,159.264,25600000.0
2009-06-19 15:41:00,159.285,159.286,159.252,159.283,15600000.0
2009-06-19 15:42:00,159.234,159.301,159.22,159.272,33200000.0
2009-06-19 15:43:00,159.29,159.29,159.212,159.242,24600000.0
2009-06-19 15:44:00,159.222,159.222,159.154,159.192,39800000.0
2009-06-19 15:45:00,159.222,159.238,159.099,159.109,16200000.0
2009-06-19 15:46:00,159.139,159.139,159.036,159.058,22000000.0
2009-06-19 15:47:00,159.037,159.065,159.006,159.009,22400000.0
2009-06-19 15:48:00,158.98,159.023,158.96,159.007,27000000.0
2009-06-19 15:49:00,159.021,159.031,158.942,158.954,20600000.0
2009-06-19 15:50:00,158.997,159.018,158.967,158.996,29000000.0
2009-06-19 15:51:00,159.04,159.041,158.994,159.018,26000000.0
2009-06-19 15:52:00,159.023,159.078,159.022,159.049,13800000.0
2009-06-19 15:53:00,159.082,159.093,159.025,159.032,17000000.0
2009-06-19 15:54:00,159.035,159.04,158.849,158.849,22000000.0
2009-06-19 15:55:00,158.843,158.888,158.818,158.87,24800000.0
2009-06-19 15:56:00,158.877,158.891,158.803,158.811,30400000.0
2009-06-19 15:57:00,158.832,158.935,158.832,158.926,16600000.0
2009-06-19 15:58:00,158.897,158.93,158.881,158.903,19800000.0
2009-06-19 15:59:00,158.874,158.914,158.835,158.842,33000000.0
2009-06-19 16:00:00,158.847,158.872,158.796,158.848,18400000.0
2009-06-19 16:01:00,158.88,158.939,158.872,158.894,27400000.0
2009-06-19 16:02:00,158.855,158.869,158.797,158.809,26600000.0
2009-06-19 16:03:00,158.815,158.821,158.685,158.705,23200000.0
2009-06-19 16:04:00,158.727,158.764,158.704,158.728,21200000.0
2009-06-19 16:05:00,158.79,158.83,158.77,158.825,197599999.0
2009-06-19 16:06:00,158.83,158.855,158.775,158.795,192600000.0
2009-06-19 16:07:00,158.795,158.825,158.76,158.78,230600000.0
2009-06-19 16:08:00,158.775,158.78,158.66,158.685,363600000.0
2009-06-19 16:09:00,158.68,158.71,158.65,158.655,410000000.0
2009-06-19 16:10:00,158.665,158.685,158.645,158.665,254200000.0
2009-06-19 16:11:00,158.665,158.71,158.585,158.62,211800000.0
2009-06-19 16:12:00,158.61,158.64,158.56,158.595,334400000.0
2009-06-19 16:13:00,158.58,158.62,158.57,158.6,407200000.0
2009-06-19 16:14:00,158.59,158.59,158.485,158.515,431400000.0
2009-06-19 16:15:00,158.515,158.59,158.485,158.56,361800000.0
2009-06-19 16:16:00,158.56,158.645,158.555,158.62,120200000.0
2009-06-19 16:17:00,158.61,158.7,158.61,158.68,157600000.0
2009-06-19 16:18:00,158.675,158.72,158.645,158.685,169400000.0
2009-06-19 16:19:00,158.685,158.77,158.67,158.71,165400000.0
2009-06-19 16:20:00,158.72,158.785,158.7,158.755,202000000.0
2009-06-19 16:21:00,158.75,158.76,158.655,158.66,203400000.0
2009-06-19 16:22:00,158.67,158.765,158.655,158.73,212600000.0
2009-06-19 16:23:00,158.72,158.765,158.705,158.73,238000000.0
2009-06-19 16:24:00,158.725,158.75,158.71,158.745,111800000.0
2009-06-19 16:25:00,158.745,158.745,158.6,158.605,181000000.0
2009-06-19 16:26:00,158.605,158.63,158.58,158.605,142400000.0
2009-06-19 16:27:00,158.605,158.635,158.605,158.62,73200000.0
2009-06-19 16:28:00,158.62,158.645,158.62,158.625,98800000.0
2009-06-19 16:29:00,158.62,158.655,158.62,158.62,68600000.0
2009-06-19 16:30:00,158.61,158.67,158.6,158.67,214200000.0
2009-06-19 16:31:00,158.69,158.82,158.69,158.735,216400000.0
2009-06-19 16:32:00,158.74,158.805,158.735,158.765,243200000.0
2009-06-19 16:33:00,158.765,158.85,158.75,158.845,147000000.0
2009-06-19 16:34:00,158.845,158.85,158.8,158.8,123000000.0
2009-06-19 16:35:00,158.8,158.82,158.775,158.8,161200000.0
2009-06-19 16:36:00,158.8,158.825,158.78,158.785,140800000.0
2009-06-19 16:37:00,158.78,158.78,158.725,158.74,198400000.0
2009-06-19 16:38:00,158.74,158.775,158.735,158.76,122200000.0
2009-06-19 16:39:00,158.77,158.78,158.73,158.78,96400000.0
2009-06-19 16:40:00,158.78,158.805,158.76,158.785,168000000.0
2009-06-19 16:41:00,158.795,158.81,158.775,158.795,153400000.0
2009-06-19 16:42:00,158.8,158.825,158.76,158.76,208200000.0
2009-06-19 16:43:00,158.76,158.845,158.755,158.845,133800000.0
2009-06-19 16:44:00,158.845,158.885,158.81,158.875,306200000.0
2009-06-19 16:45:00,158.875,158.91,158.86,158.89,245000000.0
2009-06-19 16:46:00,158.89,158.92,158.885,158.895,198000000.0
2009-06-19 16:47:00,158.895,158.935,158.895,158.91,253800000.0
2009-06-19 16:48:00,158.91,158.975,158.905,158.92,357800000.0
2009-06-19 16:49:00,158.92,158.955,158.92,158.955,147600000.0
2009-06-19 16:50:00,158.955,158.955,158.885,158.91,129000000.0
2009-06-19 16:51:00,158.905,158.91,158.845,158.845,208600000.0
2009-06-19 16:52:00,158.845,158.895,158.835,158.875,269800000.0
2009-06-19 16:53:00,158.875,158.915,158.855,158.855,118600000.0
2009-06-19 16:54:00,158.855,158.94,158.85,158.935,155200000.0
2009-06-19 16:55:00,158.935,158.985,158.935,158.96,180600000.0
2009-06-19 16:56:00,158.96,158.96,158.915,158.915,118799999.0
2009-06-19 16:57:00,158.91,158.91,158.84,158.89,236800000.0
2009-06-19 16:58:00,158.88,158.94,158.88,158.905,229200000.0
2009-06-19 16:59:00,158.915,158.955,158.85,158.935,452200000.0
2009-06-19 17:00:00,158.93,158.98,158.895,158.92,447200000.0
2009-06-19 17:01:00,158.925,158.99,158.9,158.95,339199999.0
2009-06-19 17:02:00,158.95,158.975,158.925,158.945,283200000.0
2009-06-19 17:03:00,158.94,159.04,158.935,159.035,331400000.0
2009-06-19 17:04:00,159.03,159.05,158.995,159.005,280200000.0
2009-06-19 17:05:00,159.005,159.095,158.99,159.095,316200000.0
2009-06-19 17:06:00,159.08,159.085,159.035,159.06,154000000.0
2009-06-19 17:07:00,159.07,159.105,159.0,159.015,308000000.0
2009-06-19 17:08:00,159.0,159.045,158.93,159.005,348400000.0
2009-06-19 17:09:00,159.005,159.015,158.96,159.0,274600000.0
2009-06-19 17:10:00,159.005,159.045,158.99,159.035,215400000.0
2009-06-19 17:11:00,159.035,159.045,158.955,158.955,289000000.0
2009-06-19 17:12:00,158.95,158.95,158.8,158.805,319000000.0
2009-06-19 17:13:00,158.81,158.865,158.805,158.825,270600000.0
2009-06-19 17:14:00,158.825,158.9,158.825,158.85,321200000.0
2009-06-19 17:15:00,158.85,158.86,158.78,158.85,297200000.0
2009-06-19 17:16:00,158.84,158.855,158.83,158.84,157600000.0
2009-06-19 17:17:00,158.83,158.84,158.72,158.74,136400000.0
2009-06-19 17:18:00,158.755,158.825,158.75,158.755,177800000.0
2009-06-19 17:19:00,158.75,158.825,158.74,158.78,193800000.0
2009-06-19 17:20:00,158.82,158.885,158.765,158.865,168400000.0
2009-06-19 17:21:00,158.865,158.865,158.775,158.815,135000000.0
2009-06-19 17:22:00,158.805,158.825,158.695,158.735,451200000.0
2009-06-19 17:23:00,158.73,158.765,158.705,158.74,448800000.0
2009-06-19 17:24:00,158.725,158.725,158.685,158.7,262200000.0
2009-06-19 17:25:00,158.69,158.69,158.635,158.665,173400000.0
2009-06-19 17:26:00,158.665,158.69,158.655,158.675,238000000.0
2009-06-19 17:27:00,158.675,158.69,158.66,158.66,238600000.0
2009-06-19 17:28:00,158.66,158.68,158.61,158.64,397800000.0
2009-06-19 17:29:00,158.635,158.635,158.5,158.51,322800000.0
2009-06-19 17:30:00,158.505,158.54,158.485,158.515,160400000.0
2009-06-19 17:31:00,158.505,158.505,158.455,158.46,159600000.0
2009-06-19 17:32:00,158.455,158.5,158.445,158.5,269400000.0
2009-06-19 17:33:00,158.5,158.585,158.485,158.585,184000000.0
2009-06-19 17:34:00,158.575,158.605,158.565,158.6,159400000.0
2009-06-19 17:35:00,158.615,158.65,158.595,158.605,227000000.0
2009-06-19 17:36:00,158.605,158.605,158.45,158.46,314200000.0
2009-06-19 17:37:00,158.455,158.505,158.4,158.495,305600000.0
2009-06-19 17:38:00,158.495,158.55,158.455,158.53,368600000.0
2009-06-19 17:39:00,158.53,158.575,158.505,158.57,271800000.0
2009-06-19 17:40:00,158.585,158.595,158.52,158.555,214200000.0
2009-06-19 17:41:00,158.57,158.66,158.57,158.655,131200000.0
2009-06-19 17:42:00,158.655,158.66,158.6,158.605,104800000.0
2009-06-19 17:43:00,158.62,158.645,158.62,158.63,131200000.0
2009-06-19 17:44:00,158.635,158.67,158.61,158.65,126400000.0
2009-06-19 17:45:00,158.655,158.71,158.65,158.66,233600000.0
2009-06-19 17:46:00,158.655,158.795,158.655,158.76,274800000.0
2009-06-19 17:47:00,158.775,158.8,158.745,158.78,236800000.0
2009-06-19 17:48:00,158.785,158.795,158.735,158.745,213200000.0
2009-06-19 17:49:00,158.735,158.95,158.715,158.945,445399999.0
2009-06-19 17:50:00,158.945,158.945,158.805,158.84,396000000.0
2009-06-19 17:51:00,158.84,158.88,158.805,158.875,348600000.0
2009-06-19 17:52:00,158.885,158.92,158.865,158.915,312800000.0
2009-06-19 17:53:00,158.91,158.96,158.89,158.955,400400000.0
2009-06-19 17:54:00,158.955,158.98,158.92,158.965,240800000.0
2009-06-19 17:55:00,158.975,159.0,158.95,158.99,212200000.0
2009-06-19 17:56:00,158.985,159.045,158.9,159.045,367400000.0
2009-06-19 17:57:00,159.01,159.045,158.965,159.04,224000000.0
2009-06-19 17:58:00,159.04,159.11,158.915,158.915,338800000.0
2009-06-19 17:59:00,158.91,159.0,158.86,159.0,374000000.0
2009-06-19 18:00:00,159.0,159.03,158.96,158.975,315400000.0
2009-06-19 18:01:00,158.98,159.015,158.89,158.895,283200000.0
2009-06-19 18:02:00,158.9,158.925,158.865,158.895,173400000.0
2009-06-19 18:03:00,158.905,158.985,158.905,158.96,104600000.0
2009-06-19 18:04:00,158.97,159.045,158.965,159.015,145800000.0
2009-06-19 18:05:00,159.02,159.065,158.94,158.94,181800000.0
2009-06-19 18:06:00,158.94,158.96,158.855,158.885,264800000.0
2009-06-19 18:07:00,158.875,158.93,158.86,158.875,134200000.0
2009-06-19 18:08:00,158.885,158.89,158.81,158.855,142400000.0
2009-06-19 18:09:00,158.855,158.855,158.675,158.725,224000000.0
2009-06-19 18:10:00,158.72,158.785,158.705,158.705,186800000.0
2009-06-19 18:11:00,158.7,158.7,158.545,158.585,275800000.0
2009-06-19 18:12:00,158.585,158.645,158.585,158.61,212400000.0
2009-06-19 18:13:00,158.625,158.705,158.625,158.69,213600000.0
2009-06-19 18:14:00,158.69,158.76,158.68,158.72,253800000.0
2009-06-19 18:15:00,158.725,158.725,158.635,158.65,169200000.0
2009-06-19 18:16:00,158.66,158.66,158.615,158.62,204600000.0
2009-06-19 18:17:00,158.615,158.68,158.615,158.665,105600000.0
2009-06-19 18:18:00,158.675,158.705,158.66,158.66,41600000.0
2009-06-19 18:19:00,158.66,158.68,158.645,158.675,63800000.0
2009-06-19 18:20:00,158.67,158.685,158.655,158.68,35200000.0
2009-06-19 18:21:00,158.67,158.78,158.67,158.735,135000000.0
2009-06-19 18:22:00,158.735,158.735,158.635,158.66,134800000.0
2009-06-19 18:23:00,158.66,158.67,158.625,158.63,94000000.0
2009-06-19 18:24:00,158.625,158.65,158.62,158.64,54200000.0
2009-06-19 18:25:00,158.615,158.625,158.55,158.575,187000000.0
2009-06-19 18:26:00,158.58,158.585,158.495,158.535,140000000.0
2009-06-19 18:27:00,158.535,158.585,158.53,158.585,86200000.0
2009-06-19 18:28:00,158.595,158.6,158.46,158.49,136600000.0
2009-06-19 18:29:00,158.48,158.48,158.415,158.46,167000000.0
2009-06-19 18:30:00,158.475,158.495,158.43,158.43,172200000.0
2009-06-19 18:31:00,158.43,158.465,158.385,158.46,177200000.0
2009-06-19 18:32:00,158.46,158.515,158.455,158.48,97400000.0
2009-06-19 18:33:00,158.48,158.485,158.455,158.465,77600000.0
2009-06-19 18:34:00,158.465,158.465,158.365,158.405,237600000.0
2009-06-19 18:35:00,158.405,158.435,158.295,158.345,253600000.0
2009-06-19 18:36:00,158.32,158.4,158.25,158.365,273400000.0
2009-06-19 18:37:00,158.36,158.425,158.345,158.415,164800000.0
2009-06-19 18:38:00,158.405,158.445,158.39,158.435,75400000.0
2009-06-19 18:39:00,158.435,158.465,158.41,158.44,202600000.0
2009-06-19 18:40:00,158.435,158.46,158.36,158.375,183000000.0
2009-06-19 18:41:00,158.39,158.44,158.385,158.44,34600000.0
2009-06-19 18:42:00,158.44,158.455,158.41,158.45,124200000.0
2009-06-19 18:43:00,158.45,158.55,158.45,158.55,153600000.0
2009-06-19 18:44:00,158.555,158.595,158.555,158.56,92200000.0
2009-06-19 18:45:00,158.57,158.625,158.565,158.575,128800000.0
2009-06-19 18:46:00,158.56,158.635,158.56,158.61,239800000.0
2009-06-19 18:47:00,158.62,158.625,158.565,158.57,59000000.0
2009-06-19 18:48:00,158.575,158.575,158.495,158.515,85600000.0
2009-06-19 18:49:00,158.53,158.545,158.435,158.44,128000000.0
2009-06-19 18:50:00,158.445,158.445,158.385,158.42,82000000.0
2009-06-19 18:51:00,158.425,158.475,158.425,158.45,37200000.0
2009-06-19 18:52:00,158.445,158.47,158.425,158.47,81600000.0
2009-06-19 18:53:00,158.475,158.51,158.475,158.485,59000000.0
2009-06-19 18:54:00,158.5,158.56,158.5,158.56,43600000.0
2009-06-19 18:55:00,158.56,158.58,158.56,158.58,79200000.0
2009-06-19 18:56:00,158.575,158.595,158.56,158.59,89400000.0
2009-06-19 18:57:00,158.59,158.61,158.57,158.585,27600000.0
2009-06-19 18:58:00,158.58,158.58,158.495,158.515,75200000.0
2009-06-19 18:59:00,158.51,158.52,158.395,158.395,115000000.0
2009-06-19 19:00:00,158.395,158.445,158.37,158.445,390200000.0
2009-06-19 19:01:00,158.44,158.46,158.395,158.415,119600000.0
2009-06-19 19:02:00,158.42,158.48,158.385,158.48,218000000.0
2009-06-19 19:03:00,158.485,158.515,158.46,158.46,85000000.0
2009-06-19 19:04:00,158.465,158.48,158.415,158.45,110400000.0
2009-06-19 19:05:00,158.46,158.555,158.46,158.515,104600000.0
2009-06-19 19:06:00,158.53,158.54,158.475,158.475,74400000.0
2009-06-19 19:07:00,158.465,158.49,158.44,158.45,65400000.0
2009-06-19 19:08:00,158.455,158.465,158.435,158.465,46000000.0
2009-06-19 19:09:00,158.465,158.505,158.42,158.475,74199999.0
2009-06-19 19:10:00,158.48,158.505,158.475,158.49,86400000.0
2009-06-19 19:11:00,158.505,158.59,158.505,158.525,169200000.0
2009-06-19 19:12:00,158.53,158.565,158.53,158.565,98200000.0
2009-06-19 19:13:00,158.565,158.645,158.545,158.595,130000000.0
2009-06-19 19:14:00,158.59,158.615,158.565,158.59,163000000.0
2009-06-19 19:15:00,158.59,158.595,158.555,158.555,114800000.0
2009-06-19 19:16:00,158.57,158.595,158.555,158.57,88600000.0
2009-06-19 19:17:00,158.57,158.57,158.435,158.45,79600000.0
2009-06-19 19:18:00,158.46,158.62,158.46,158.605,169600000.0
2009-06-19 19:19:00,158.605,158.64,158.57,158.57,139000000.0
2009-06-19 19:20:00,158.575,158.575,158.485,158.51,145800000.0
2009-06-19 19:21:00,158.5,158.545,158.465,158.545,115000000.0
2009-06-19 19:22:00,158.56,158.575,158.415,158.44,248400000.0
2009-06-19 19:23:00,158.435,158.465,158.4,158.45,145600000.0
2009-06-19 19:24:00,158.45,158.51,158.435,158.51,120000000.0
2009-06-19 19:25:00,158.515,158.57,158.495,158.515,275200000.0
2009-06-19 19:26:00,158.515,158.53,158.46,158.48,190000000.0
2009-06-19 19:27:00,158.465,158.465,158.43,158.44,107600000.0
2009-06-19 19:28:00,158.455,158.47,158.445,158.46,73000000.0
2009-06-19 19:29:00,158.46,158.505,158.455,158.5,101200000.0
2009-06-19 19:30:00,158.505,158.555,158.505,158.555,99600000.0
2009-06-19 19:31:00,158.555,158.565,158.525,158.55,68800000.0
2009-06-19 19:32:00,158.55,158.585,158.53,158.575,315800000.0
2009-06-19 19:33:00,158.585,158.61,158.54,158.565,207600000.0
2009-06-19 19:34:00,158.555,158.595,158.55,158.585,210800000.0
2009-06-19 19:35:00,158.59,158.65,158.555,158.65,306999999.0
2009-06-19 19:36:00,158.645,158.66,158.575,158.62,184200000.0
2009-06-19 19:37:00,158.62,158.655,158.575,158.575,175800000.0
2009-06-19 19:38:00,158.58,158.645,158.575,158.585,149800000.0
2009-06-19 19:39:00,158.59,158.61,158.59,158.61,108800000.0
2009-06-19 19:40:00,158.595,158.655,158.595,158.64,117400000.0
2009-06-19 19:41:00,158.645,158.695,158.64,158.695,48400000.0
2009-06-19 19:42:00,158.69,158.695,158.62,158.645,108200000.0
2009-06-19 19:43:00,158.65,158.67,158.62,158.665,100200000.0
2009-06-19 19:44:00,158.665,158.665,158.59,158.59,123000000.0
2009-06-19 19:45:00,158.59,158.61,158.56,158.585,159200000.0
2009-06-19 19:46:00,158.585,158.6,158.545,158.565,174000000.0
2009-06-19 19:47:00,158.575,158.59,158.56,158.585,83600000.0
2009-06-19 19:48:00,158.59,158.61,158.56,158.57,111400000.0
2009-06-19 19:49:00,158.57,158.57,158.555,158.56,114400000.0
2009-06-19 19:50:00,158.57,158.585,158.565,158.58,79200000.0
2009-06-19 19:51:00,158.595,158.625,158.595,158.605,73400000.0
2009-06-19 19:52:00,158.605,158.64,158.595,158.625,130800000.0
2009-06-19 19:53:00,158.615,158.645,158.61,158.635,52400000.0
2009-06-19 19:54:00,158.635,158.67,158.635,158.665,142200000.0
2009-06-19 19:55:00,158.66,158.725,158.645,158.7,191200000.0
2009-06-19 19:56:00,158.71,158.73,158.67,158.68,179800000.0
2009-06-19 19:57:00,158.69,158.775,158.665,158.755,225600000.0
2009-06-19 19:58:00,158.77,158.77,158.735,158.735,40000000.0
2009-06-19 19:59:00,158.73,158.73,158.665,158.67,43000000.0
2009-06-19 20:00:00,158.67,158.71,158.66,158.66,60800000.0
2009-06-19 20:01:00,158.655,158.76,158.655,158.74,162400000.0
2009-06-19 20:02:00,158.73,158.75,158.715,158.74,152600000.0
2009-06-19 20:03:00,158.74,158.77,158.74,158.76,84800000.0
2009-06-19 20:04:00,158.775,158.79,158.75,158.79,33400000.0
2009-06-19 20:05:00,158.78,158.835,158.78,158.835,84000000.0
2009-06-19 20:06:00,158.825,158.855,158.8,158.84,141400000.0
2009-06-19 20:07:00,158.83,158.855,158.825,158.84,50400000.0
2009-06-19 20:08:00,158.84,158.855,158.83,158.845,97400000.0
2009-06-19 20:09:00,158.845,158.875,158.835,158.865,85600000.0
2009-06-19 20:10:00,158.865,158.865,158.85,158.85,193399999.0
2009-06-19 20:11:00,158.85,158.865,158.795,158.8,331600000.0
2009-06-19 20:12:00,158.795,158.81,158.68,158.685,308400000.0
2009-06-19 20:13:00,158.7,158.74,158.685,158.715,140000000.0
2009-06-19 20:14:00,158.715,158.755,158.715,158.715,211999999.0
2009-06-19 20:15:00,158.705,158.73,158.66,158.66,275800000.0
2009-06-19 20:16:00,158.645,158.645,158.61,158.625,73600000.0
2009-06-19 20:17:00,158.62,158.645,158.595,158.63,106800000.0
2009-06-19 20:18:00,158.635,158.645,158.62,158.625,101000000.0
2009-06-19 20:19:00,158.635,158.645,158.615,158.62,101000000.0
2009-06-19 20:20:00,158.615,158.64,158.615,158.64,78800000.0
2009-06-19 20:21:00,158.64,158.645,158.63,158.64,15200000.0
2009-06-19 20:22:00,158.64,158.64,158.615,158.63,47000000.0
2009-06-19 20:23:00,158.625,158.625,158.58,158.58,168800000.0
2009-06-19 20:24:00,158.58,158.6,158.555,158.565,119200000.0
2009-06-19 20:25:00,158.565,158.57,158.51,158.525,137200000.0
2009-06-19 20:26:00,158.535,158.54,158.505,158.505,51400000.0
2009-06-19 20:27:00,158.5,158.5,158.42,158.42,75800000.0
2009-06-19 20:28:00,158.435,158.485,158.42,158.465,197200000.0
2009-06-19 20:29:00,158.465,158.51,158.465,158.505,59600000.0
2009-06-19 20:30:00,158.51,158.52,158.48,158.5,205800000.0
2009-06-19 20:31:00,158.51,158.605,158.505,158.595,151800000.0
2009-06-19 20:32:00,158.6,158.725,158.595,158.72,101800000.0
2009-06-19 20:33:00,158.725,158.74,158.71,158.725,67000000.0
2009-06-19 20:34:00,158.7,158.705,158.645,158.695,110800000.0
2009-06-19 20:35:00,158.695,158.705,158.67,158.68,75800000.0
2009-06-19 20:36:00,158.665,158.665,158.615,158.625,115800000.0
2009-06-19 20:37:00,158.62,158.64,158.615,158.635,19000000.0
2009-06-19 20:38:00,158.63,158.655,158.62,158.64,46000000.0
2009-06-19 20:39:00,158.64,158.64,158.63,158.635,33000000.0
2009-06-19 20:40:00,158.64,158.64,158.595,158.61,81800000.0
2009-06-19 20:41:00,158.61,158.69,158.61,158.69,98400000.0
2009-06-19 20:42:00,158.685,158.695,158.645,158.695,66400000.0
2009-06-19 20:43:00,158.695,158.745,158.695,158.735,58800000.0
2009-06-19 20:44:00,158.74,158.74,158.725,158.735,28000000.0
2009-06-19 20:45:00,158.735,158.735,158.68,158.7,171400000.0
2009-06-19 20:46:00,158.7,158.71,158.66,158.66,191400000.0
2009-06-19 20:47:00,158.665,158.68,158.635,158.66,75200000.0
2009-06-19 20:48:00,158.66,158.66,158.625,158.645,139800000.0
2009-06-19 20:49:00,158.62,158.655,158.62,158.645,35600000.0
2009-06-19 20:50:00,158.64,158.65,158.64,158.65,20000000.0
2009-06-19 20:51:00,158.665,158.74,158.665,158.74,82600000.0
2009-06-19 20:52:00,158.74,158.745,158.715,158.745,28200000.0
2009-06-19 20:53:00,158.745,158.75,158.725,158.725,46400000.0
2009-06-19 20:54:00,158.73,158.735,158.715,158.725,35000000.0
2009-06-19 20:55:00,158.735,158.785,158.735,158.785,114000000.0
2009-06-19 20:56:00,158.78,158.835,158.755,158.825,231600000.0
2009-06-19 20:57:00,158.815,158.885,158.8,158.83,234600000.0
2009-06-19 20:58:00,158.835,158.845,158.8,158.815,222400000.0
2009-06-19 20:59:00,158.83,158.945,158.805,158.92,175400000.0
2009-06-19 21:00:00,158.92,158.93,158.875,158.89,104200000.0
2009-06-19 21:01:00,158.895,158.9,158.84,158.875,106200000.0
2009-06-19 21:02:00,158.885,158.91,158.835,158.865,78600000.0
2009-06-19 21:03:00,158.865,158.865,158.81,158.81,97800000.0
2009-06-19 21:04:00,158.81,158.845,158.81,158.84,27600000.0
2009-06-19 21:05:00,158.845,158.845,158.82,158.82,26000000.0
2009-06-19 21:06:00,158.82,158.83,158.785,158.795,106200000.0
2009-06-19 21:07:00,158.795,158.805,158.775,158.79,81000000.0
2009-06-19 21:08:00,158.76,158.77,158.74,158.74,30200000.0
2009-06-19 21:09:00,158.74,158.76,158.74,158.755,34400000.0
2009-06-19 21:10:00,158.755,158.78,158.755,158.78,42800000.0
2009-06-19 21:11:00,158.78,158.78,158.745,158.75,28800000.0
2009-06-19 21:12:00,158.755,158.77,158.74,158.74,44400000.0
2009-06-19 21:13:00,158.745,158.755,158.715,158.72,80000000.0
2009-06-19 21:14:00,158.725,158.76,158.715,158.74,47000000.0
2009-06-19 21:15:00,158.745,158.77,158.74,158.755,35200000.0
2009-06-19 21:16:00,158.75,158.77,158.745,158.75,27200000.0
2009-06-19 21:17:00,158.75,158.76,158.745,158.755,19400000.0
2009-06-19 21:18:00,158.75,158.79,158.745,158.76,44600000.0
2009-06-19 21:19:00,158.775,158.8,158.775,158.79,118200000.0
2009-06-19 21:20:00,158.805,158.805,158.76,158.76,79400000.0
2009-06-19 21:21:00,158.755,158.77,158.73,158.74,43400000.0
2009-06-19 21:22:00,158.735,158.745,158.735,158.745,5800000.0
2009-06-19 21:23:00,158.74,158.745,158.715,158.715,69800000.0
2009-06-19 21:24:00,158.72,158.72,158.71,158.71,5000000.0
2009-06-19 21:25:00,158.715,158.725,158.71,158.72,20000000.0
2009-06-19 21:26:00,158.725,158.75,158.72,158.745,25400000.0
2009-06-19 21:27:00,158.765,158.77,158.735,158.755,51800000.0
2009-06-19 21:28:00,158.76,158.785,158.735,158.77,123000000.0
2009-06-19 21:29:00,158.77,158.855,158.76,158.85,88800000.0
2009-06-19 21:30:00,158.855,158.86,158.825,158.85,400600000.0
2009-06-19 21:31:00,158.85,158.86,158.84,158.855,122400000.0
2009-06-19 21:32:00,158.85,158.88,158.85,158.875,86400000.0
2009-06-19 21:33:00,158.88,158.88,158.85,158.85,90400000.0
2009-06-19 21:34:00,158.85,158.86,158.835,158.835,147600000.0
2009-06-19 21:35:00,158.835,158.855,158.835,158.85,25600000.0
2009-06-19 21:36:00,158.86,158.87,158.855,158.86,81800000.0
2009-06-19 21:37:00,158.86,158.86,158.8,158.815,63400000.0
2009-06-19 21:38:00,158.82,158.825,158.8,158.805,103000000.0
2009-06-19 21:39:00,158.805,158.81,158.805,158.81,24600000.0
2009-06-19 21:40:00,158.81,158.81,158.79,158.795,34200000.0
2009-06-19 21:41:00,158.795,158.825,158.79,158.825,109600000.0
2009-06-19 21:42:00,158.83,158.84,158.82,158.835,52000000.0
2009-06-19 21:43:00,158.84,158.87,158.835,158.84,185000000.0
2009-06-19 21:44:00,158.83,158.855,158.82,158.85,219400000.0
2009-06-19 21:45:00,158.85,158.85,158.825,158.825,145600000.0
2009-06-19 21:46:00,158.825,158.84,158.77,158.78,186800000.0
2009-06-19 21:47:00,158.78,158.79,158.77,158.77,128800000.0
2009-06-19 21:48:00,158.775,158.785,158.77,158.77,96000000.0
2009-06-19 21:49:00,158.77,158.795,158.76,158.775,134400000.0
2009-06-19 21:50:00,158.79,158.825,158.79,158.815,162400000.0
2009-06-19 21:51:00,158.815,158.82,158.74,158.75,145800000.0
2009-06-19 21:52:00,158.745,158.76,158.745,158.745,88000000.0
2009-06-19 21:53:00,158.745,158.76,158.74,158.76,25600000.0
2009-06-19 21:54:00,158.765,158.77,158.725,158.73,152200000.0
2009-06-19 21:55:00,158.725,158.745,158.725,158.74,25600000.0
2009-06-19 21:56:00,158.745,158.755,158.73,158.755,77600000.0
2009-06-19 21:57:00,158.755,158.755,158.68,158.685,115200000.0
2009-06-19 21:58:00,158.68,158.7,158.675,158.7,44800000.0
2009-06-19 21:59:00,158.705,158.745,158.665,158.665,106600000.0
2009-06-19 22:00:00,158.665,158.68,158.66,158.66,84000000.0
2009-06-19 22:01:00,158.665,158.665,158.625,158.645,69600000.0
2009-06-19 22:02:00,158.64,158.645,158.64,158.645,12800000.0
2009-06-19 22:03:00,158.645,158.645,158.645,158.645,6400000.0
2009-06-19 22:04:00,158.66,158.665,158.645,158.66,38600000.0
2009-06-19 22:05:00,158.665,158.675,158.64,158.64,93600000.0
2009-06-19 22:06:00,158.665,158.665,158.655,158.655,16800000.0
2009-06-19 22:07:00,158.66,158.705,158.66,158.685,66400000.0
2009-06-19 22:08:00,158.69,158.73,158.69,158.72,49800000.0
2009-06-19 22:09:00,158.705,158.745,158.7,158.74,122200000.0
2009-06-19 22:10:00,158.73,158.75,158.72,158.75,70400000.0
2009-06-19 22:11:00,158.754,158.759,158.74,158.741,27400000.0
2009-06-19 22:12:00,158.735,158.77,158.73,158.74,87200000.0
2009-06-19 22:13:00,158.75,158.79,158.75,158.79,28800000.0
2009-06-19 22:14:00,158.79,158.79,158.765,158.77,16000000.0
2009-06-19 22:15:00,158.785,158.79,158.775,158.79,65000000.0
2009-06-19 22:16:00,158.795,158.835,158.795,158.825,17800000.0
2009-06-19 22:17:00,158.835,158.835,158.825,158.835,28800000.0
2009-06-19 22:18:00,158.83,158.83,158.815,158.825,12800000.0
2009-06-19 22:19:00,158.835,158.835,158.82,158.82,26400000.0
2009-06-19 22:20:00,158.82,158.82,158.82,158.82,17600000.0
2009-06-19 22:21:00,158.82,158.82,158.82,158.82,19200000.0
2009-06-19 22:22:00,158.82,158.82,158.8,158.805,52000000.0
2009-06-19 22:23:00,158.815,158.82,158.8,158.82,74600000.0
2009-06-19 22:24:00,158.82,158.82,158.82,158.82,3200000.0
2009-06-19 22:25:00,158.815,158.825,158.81,158.825,56400000.0
2009-06-19 22:26:00,158.84,158.845,158.815,158.825,40000000.0
2009-06-19 22:27:00,158.81,158.825,158.81,158.825,20000000.0
2009-06-19 22:28:00,158.764,158.764,158.732,158.752,25400000.0
2009-06-19 22:29:00,158.835,158.855,158.83,158.855,45200000.0
2009-06-19 22:30:00,158.855,158.855,158.825,158.83,33600000.0
2009-06-19 22:31:00,158.83,158.86,158.83,158.85,41600000.0
2009-06-19 22:32:00,158.84,158.85,158.835,158.85,25600000.0
2009-06-19 22:33:00,158.84,158.86,158.82,158.82,19200000.0
2009-06-19 22:34:00,158.805,158.835,158.805,158.82,32000000.0
2009-06-19 22:35:00,158.83,158.83,158.78,158.78,100000000.0
2009-06-19 22:36:00,158.805,158.805,158.805,158.805,9600000.0
2009-06-19 22:37:00,158.82,158.835,158.8,158.835,124400000.0
2009-06-19 22:38:00,158.835,158.835,158.805,158.825,35200000.0
2009-06-19 22:39:00,158.825,158.825,158.825,158.825,3200000.0
2009-06-19 22:40:00,158.825,158.865,158.82,158.835,72000000.0
2009-06-19 22:41:00,158.84,158.855,158.84,158.855,17800000.0
2009-06-19 22:42:00,158.855,158.875,158.855,158.875,22400000.0
2009-06-19 22:43:00,158.865,158.88,158.855,158.87,51200000.0
2009-06-19 22:44:00,158.875,158.89,158.805,158.85,107200000.0
2009-06-19 22:45:00,158.835,158.84,158.735,158.735,183200000.0
2009-06-19 22:46:00,158.76,158.775,158.705,158.735,212200000.0
2009-06-19 22:47:00,158.735,158.765,158.71,158.74,122400000.0
2009-06-19 22:48:00,158.735,158.775,158.73,158.745,103200000.0
2009-06-19 22:49:00,158.745,158.775,158.735,158.75,98600000.0
2009-06-19 22:50:00,158.75,158.765,158.74,158.745,76800000.0
2009-06-19 22:51:00,158.74,158.785,158.7,158.735,138600000.0
2009-06-19 22:52:00,158.735,158.735,158.71,158.73,59200000.0
2009-06-19 22:53:00,158.735,158.775,158.735,158.755,77800000.0
2009-06-19 22:54:00,158.745,158.84,158.695,158.84,88000000.0
2009-06-19 22:55:00,158.835,158.875,158.82,158.84,121600000.0
2009-06-19 22:56:00,158.82,158.82,158.775,158.79,135200000.0
2009-06-19 22:57:00,158.8,158.85,158.8,158.8,60800000.0
2009-06-19 22:58:00,158.81,158.81,158.745,158.795,203200000.0
2009-06-19 22:59:00,158.815,158.815,158.69,158.765,67600000.0
2009-06-21 23:00:00,158.746,158.773,158.729,158.766,59000000.0
2009-06-21 23:01:00,158.749,158.757,158.729,158.747,139400000.0
2009-06-21 23:02:00,158.795,158.85,158.795,158.85,6600000.0
2009-06-21 23:03:00,158.805,158.815,158.805,158.815,7400000.0
2009-06-21 23:04:00,158.8,158.83,158.8,158.805,8000000.0
2009-06-21 23:05:00,158.82,158.825,158.73,158.77,20600000.0
2009-06-21 23:06:00,158.77,158.79,158.77,158.79,4600000.0
2009-06-21 23:07:00,158.81,158.815,158.75,158.75,28800000.0
2009-06-21 23:08:00,158.765,158.765,158.765,158.765,3000000.0
2009-06-21 23:09:00,158.775,158.795,158.775,158.79,3600000.0
2009-06-21 23:10:00,158.755,158.77,158.725,158.77,13000000.0
2009-06-21 23:11:00,158.77,158.805,158.77,158.805,3600000.0
2009-06-21 23:12:00,158.764,158.764,158.753,158.753,4200000.0
2009-06-21 23:13:00,158.827,158.827,158.813,158.813,4200000.0
2009-06-21 23:14:00,158.805,158.805,158.805,158.805,1600000.0
2009-06-21 23:15:00,158.805,158.805,158.8,158.8,4800000.0
2009-06-21 23:16:00,158.8,158.805,158.8,158.805,5800000.0
2009-06-21 23:17:00,158.805,158.805,158.805,158.805,1600000.0
2009-06-21 23:18:00,158.805,158.805,158.77,158.77,3200000.0
2009-06-21 23:19:00,158.78,158.78,158.78,158.78,1000000.0
2009-06-21 23:20:00,158.755,158.755,158.745,158.75,4000000.0
2009-06-21 23:21:00,158.745,158.745,158.745,158.745,1000000.0
2009-06-21 23:22:00,158.775,158.775,158.735,158.76,10800000.0
2009-06-21 23:23:00,158.673,158.673,158.673,158.673,4800000.0
2009-06-21 23:24:00,158.745,158.745,158.745,158.745,3200000.0
2009-06-21 23:25:00,158.76,158.76,158.76,158.76,3200000.0
2009-06-21 23:26:00,158.675,158.785,158.675,158.785,7400000.0
2009-06-21 23:27:00,158.805,158.805,158.805,158.805,6400000.0
2009-06-21 23:28:00,158.81,158.81,158.775,158.795,18800000.0
2009-06-21 23:29:00,158.785,158.785,158.77,158.785,16800000.0
2009-06-21 23:30:00,158.77,158.785,158.755,158.785,12400000.0
2009-06-21 23:31:00,158.79,158.795,158.79,158.795,6400000.0
2009-06-21 23:32:00,158.76,158.764,158.735,158.735,19400000.0
2009-06-21 23:33:00,158.795,158.795,158.79,158.79,6400000.0
2009-06-21 23:34:00,158.758,158.763,158.755,158.755,3000000.0
2009-06-21 23:35:00,158.795,158.8,158.795,158.8,6400000.0
2009-06-21 23:36:00,158.8,158.8,158.785,158.795,29600000.0
2009-06-21 23:37:00,158.795,158.805,158.795,158.805,6400000.0
2009-06-21 23:38:00,158.752,158.764,158.751,158.764,13200000.0
2009-06-21 23:39:00,158.772,158.772,158.738,158.738,22800000.0
2009-06-21 23:40:00,158.81,158.81,158.8,158.8,6400000.0
2009-06-21 23:41:00,158.795,158.815,158.795,158.815,9600000.0
2009-06-21 23:42:00,158.782,158.782,158.782,158.782,4800000.0
2009-06-21 23:43:00,158.805,158.805,158.805,158.805,3200000.0
2009-06-21 23:44:00,158.795,158.8,158.795,158.8,12800000.0
2009-06-21 23:45:00,158.788,158.788,158.768,158.78,10600000.0
2009-06-21 23:46:00,158.815,158.815,158.815,158.815,3200000.0
2009-06-21 23:47:00,158.81,158.82,158.81,158.82,28800000.0
2009-06-21 23:48:00,158.815,158.815,158.815,158.815,3200000.0
2009-06-21 23:49:00,158.764,158.764,158.742,158.745,16400000.0
2009-06-21 23:50:00,158.749,158.771,158.735,158.735,29800000.0
2009-06-21 23:51:00,158.84,158.84,158.84,158.84,3200000.0
2009-06-21 23:52:00,158.86,158.86,158.755,158.755,11600000.0
2009-06-21 23:53:00,158.815,158.83,158.79,158.83,22400000.0
2009-06-21 23:54:00,158.84,158.84,158.84,158.84,3200000.0
2009-06-21 23:55:00,158.785,158.81,158.66,158.81,21600000.0
2009-06-21 23:56:00,158.72,158.8,158.72,158.8,4600000.0
2009-06-21 23:57:00,158.8,158.8,158.8,158.8,1600000.0
2009-06-21 23:58:00,158.8,158.8,158.8,158.8,1600000.0
2009-06-21 23:59:00,158.778,158.778,158.762,158.762,8800000.0
2009-06-22 00:00:00,158.85,158.89,158.79,158.805,33700000.0
2009-06-22 00:01:00,158.77,158.845,158.77,158.81,34200000.0
2009-06-22 00:02:00,158.81,158.825,158.81,158.815,8000000.0
2009-06-22 00:03:00,158.8,158.83,158.8,158.83,6000000.0
2009-06-22 00:04:00,158.825,158.835,158.76,158.76,14000000.0
2009-06-22 00:05:00,158.775,158.78,158.74,158.775,13000000.0
2009-06-22 00:06:00,158.775,158.805,158.71,158.735,28200000.0
2009-06-22 00:07:00,158.745,158.765,158.735,158.745,5000000.0
2009-06-22 00:08:00,158.755,158.755,158.68,158.715,34000000.0
2009-06-22 00:09:00,158.735,158.735,158.735,158.735,1000000.0
2009-06-22 00:10:00,158.695,158.72,158.685,158.685,27400000.0
2009-06-22 00:11:00,158.7,158.74,158.695,158.74,127600000.0
2009-06-22 00:12:00,158.74,158.74,158.72,158.72,32200000.0
2009-06-22 00:13:00,158.73,158.73,158.72,158.72,16800000.0
2009-06-22 00:14:00,158.73,158.74,158.72,158.73,43000000.0
2009-06-22 00:15:00,158.73,158.73,158.73,158.73,4200000.0
2009-06-22 00:16:00,158.73,158.735,158.685,158.735,92600000.0
2009-06-22 00:17:00,158.72,158.74,158.72,158.735,13000000.0
2009-06-22 00:18:00,158.72,158.82,158.665,158.82,73400000.0
2009-06-22 00:19:00,158.775,158.81,158.715,158.8,40200000.0
2009-06-22 00:20:00,158.795,158.81,158.675,158.695,40600000.0
2009-06-22 00:21:00,158.695,158.71,158.655,158.705,14600000.0
2009-06-22 00:22:00,158.705,158.705,158.645,158.645,9000000.0
2009-06-22 00:23:00,158.655,158.675,158.655,158.665,7000000.0
2009-06-22 00:24:00,158.67,158.675,158.655,158.675,18000000.0
2009-06-22 00:25:00,158.68,158.705,158.68,158.695,20000000.0
2009-06-22 00:26:00,158.695,158.695,158.655,158.655,10200000.0
2009-06-22 00:27:00,158.655,158.655,158.61,158.62,16200000.0
2009-06-22 00:28:00,158.615,158.625,158.61,158.615,30600000.0
2009-06-22 00:29:00,158.56,158.57,158.51,158.55,32200000.0
2009-06-22 00:30:00,158.535,158.535,158.39,158.425,150000000.0
2009-06-22 00:31:00,158.44,158.49,158.44,158.48,24200000.0
2009-06-22 00:32:00,158.49,158.5,158.48,158.49,27800000.0
2009-06-22 00:33:00,158.5,158.5,158.465,158.47,14000000.0
2009-06-22 00:34:00,158.47,158.47,158.38,158.39,52000000.0
2009-06-22 00:35:00,158.39,158.415,158.37,158.37,25800000.0
2009-06-22 00:36:00,158.375,158.43,158.345,158.36,41800000.0
2009-06-22 00:37:00,158.37,158.395,158.37,158.395,23200000.0
2009-06-22 00:38:00,158.415,158.49,158.365,158.365,27200000.0
2009-06-22 00:39:00,158.375,158.415,158.365,158.37,54800000.0
2009-06-22 00:40:00,158.375,158.44,158.375,158.4,36100000.0
2009-06-22 00:41:00,158.41,158.415,158.395,158.4,19100000.0
2009-06-22 00:42:00,158.4,158.4,158.395,158.395,5000000.0
2009-06-22 00:43:00,158.385,158.41,158.35,158.4,34000000.0
2009-06-22 00:44:00,158.405,158.41,158.405,158.405,15600000.0
2009-06-22 00:45:00,158.405,158.42,158.405,158.42,5000000.0
2009-06-22 00:46:00,158.41,158.415,158.41,158.415,4000000.0
2009-06-22 00:47:00,158.475,158.475,158.47,158.475,7000000.0
2009-06-22 00:48:00,158.51,158.66,158.49,158.66,16400000.0
2009-06-22 00:49:00,158.66,158.66,158.525,158.53,16800000.0
2009-06-22 00:50:00,158.53,158.53,158.51,158.51,17200000.0
2009-06-22 00:51:00,158.52,158.545,158.485,158.505,93200000.0
2009-06-22 00:52:00,158.505,158.51,158.485,158.505,40400000.0
2009-06-22 00:53:00,158.51,158.51,158.415,158.425,144600000.0
2009-06-22 00:54:00,158.425,158.425,158.36,158.37,30800000.0
2009-06-22 00:55:00,158.4,158.4,158.2,158.2,113400000.0
2009-06-22 00:56:00,158.2,158.305,158.17,158.305,156200000.0
2009-06-22 00:57:00,158.295,158.305,158.265,158.29,36600000.0
2009-06-22 00:58:00,158.285,158.365,158.275,158.31,49200000.0
2009-06-22 00:59:00,158.31,158.325,158.295,158.325,51200000.0
2009-06-22 01:00:00,158.32,158.32,158.285,158.305,29200000.0
2009-06-22 01:01:00,158.305,158.305,158.3,158.3,9200000.0
2009-06-22 01:02:00,158.3,158.305,158.3,158.3,18200000.0
2009-06-22 01:03:00,158.3,158.315,158.295,158.295,24800000.0
2009-06-22 01:04:00,158.295,158.295,158.295,158.295,9000000.0
2009-06-22 01:05:00,158.305,158.31,158.285,158.285,10200000.0
2009-06-22 01:06:00,158.3,158.3,158.295,158.295,5000000.0
2009-06-22 01:07:00,158.28,158.28,158.21,158.23,17000000.0
2009-06-22 01:08:00,158.24,158.265,158.24,158.265,10000000.0
2009-06-22 01:09:00,158.265,158.27,158.265,158.27,8000000.0
2009-06-22 01:10:00,158.27,158.27,158.26,158.27,11000000.0
2009-06-22 01:11:00,158.28,158.28,158.27,158.275,9000000.0
2009-06-22 01:12:00,158.275,158.275,158.15,158.205,52200000.0
2009-06-22 01:13:00,158.2,158.255,158.2,158.245,21200000.0
2009-06-22 01:14:00,158.24,158.24,158.23,158.24,7000000.0
2009-06-22 01:15:00,158.24,158.255,158.24,158.245,5800000.0
2009-06-22 01:16:00,158.235,158.295,158.23,158.255,37800000.0
2009-06-22 01:17:00,158.25,158.265,158.225,158.25,52200000.0
2009-06-22 01:18:00,158.25,158.25,158.245,158.245,8000000.0
2009-06-22 01:19:00,158.245,158.245,158.155,158.155,49400000.0
2009-06-22 01:20:00,158.16,158.19,158.09,158.18,69200000.0
2009-06-22 01:21:00,158.18,158.195,158.145,158.195,70600000.0
2009-06-22 01:22:00,158.21,158.21,158.21,158.21,10000000.0
2009-06-22 01:23:00,158.155,158.185,158.09,158.125,59400000.0
2009-06-22 01:24:00,158.13,158.13,158.065,158.07,98600000.0
2009-06-22 01:25:00,158.085,158.11,158.085,158.085,49600000.0
2009-06-22 01:26:00,158.1,158.15,158.08,158.09,43200000.0
2009-06-22 01:27:00,158.09,158.12,158.07,158.08,37000000.0
2009-06-22 01:28:00,158.08,158.115,158.06,158.11,29400000.0
2009-06-22 01:29:00,158.115,158.14,158.075,158.14,41600000.0
2009-06-22 01:30:00,158.14,158.155,158.11,158.12,32000000.0
2009-06-22 01:31:00,158.105,158.105,158.09,158.09,7000000.0
2009-06-22 01:32:00,158.09,158.09,158.065,158.08,20000000.0
2009-06-22 01:33:00,158.075,158.08,158.055,158.055,22000000.0
2009-06-22 01:34:00,158.05,158.15,158.045,158.115,65200000.0
2009-06-22 01:35:00,158.115,158.12,158.11,158.12,5000000.0
2009-06-22 01:36:00,158.12,158.165,158.12,158.155,17000000.0
2009-06-22 01:37:00,158.165,158.195,158.165,158.195,34600000.0
2009-06-22 01:38:00,158.195,158.255,158.195,158.235,37000000.0
2009-06-22 01:39:00,158.24,158.295,158.24,158.295,33200000.0
2009-06-22 01:40:00,158.295,158.3,158.295,158.3,10000000.0
2009-06-22 01:41:00,158.3,158.4,158.3,158.305,185800000.0
2009-06-22 01:42:00,158.31,158.34,158.305,158.325,72000000.0
2009-06-22 01:43:00,158.32,158.39,158.31,158.39,92800000.0
2009-06-22 01:44:00,158.425,158.435,158.39,158.4,27400000.0
2009-06-22 01:45:00,158.4,158.4,158.32,158.34,38400000.0
2009-06-22 01:46:00,158.34,158.36,158.325,158.33,46400000.0
2009-06-22 01:47:00,158.325,158.375,158.305,158.375,93800000.0
2009-06-22 01:48:00,158.385,158.39,158.32,158.36,91000000.0
2009-06-22 01:49:00,158.365,158.38,158.345,158.345,24000000.0
2009-06-22 01:50:00,158.36,158.365,158.35,158.365,11000000.0
2009-06-22 01:51:00,158.375,158.375,158.305,158.305,24400000.0
2009-06-22 01:52:00,158.34,158.35,158.295,158.35,27800000.0
2009-06-22 01:53:00,158.365,158.385,158.34,158.34,37400000.0
2009-06-22 01:54:00,158.35,158.415,158.35,158.41,45000000.0
2009-06-22 01:55:00,158.415,158.44,158.405,158.41,39400000.0
2009-06-22 01:56:00,158.405,158.425,158.4,158.4,27800000.0
2009-06-22 01:57:00,158.4,158.405,158.35,158.375,41400000.0
2009-06-22 01:58:00,158.38,158.38,158.355,158.355,10000000.0
2009-06-22 01:59:00,158.355,158.355,158.32,158.34,22200000.0
2009-06-22 02:00:00,158.325,158.35,158.32,158.335,188600000.0
2009-06-22 02:01:00,158.34,158.415,158.335,158.405,60800000.0
2009-06-22 02:02:00,158.405,158.43,158.4,158.405,75800000.0
2009-06-22 02:03:00,158.41,158.41,158.34,158.37,128200000.0
2009-06-22 02:04:00,158.36,158.36,158.31,158.34,219400000.0
2009-06-22 02:05:00,158.34,158.35,158.3,158.3,123600000.0
2009-06-22 02:06:00,158.3,158.305,158.28,158.3,43600000.0
2009-06-22 02:07:00,158.305,158.32,158.25,158.25,89600000.0
2009-06-22 02:08:00,158.25,158.265,158.195,158.235,82200000.0
2009-06-22 02:09:00,158.24,158.245,158.22,158.24,28200000.0
2009-06-22 02:10:00,158.225,158.255,158.165,158.195,103800000.0
2009-06-22 02:11:00,158.16,158.195,158.015,158.05,186400000.0
2009-06-22 02:12:00,158.08,158.11,158.05,158.065,149600000.0
2009-06-22 02:13:00,158.065,158.175,158.065,158.12,45200000.0
2009-06-22 02:14:00,158.13,158.16,158.13,158.135,28800000.0
2009-06-22 02:15:00,158.13,158.2,158.12,158.2,107200000.0
2009-06-22 02:16:00,158.2,158.23,158.19,158.22,72800000.0
2009-06-22 02:17:00,158.22,158.25,158.205,158.24,60600000.0
2009-06-22 02:18:00,158.245,158.38,158.245,158.375,90600000.0
2009-06-22 02:19:00,158.37,158.415,158.325,158.36,86400000.0
2009-06-22 02:20:00,158.355,158.4,158.32,158.4,132200000.0
2009-06-22 02:21:00,158.405,158.43,158.38,158.395,116200000.0
2009-06-22 02:22:00,158.39,158.4,158.365,158.4,60000000.0
2009-06-22 02:23:00,158.4,158.44,158.4,158.415,72600000.0
2009-06-22 02:24:00,158.4,158.41,158.35,158.35,165600000.0
2009-06-22 02:25:00,158.35,158.455,158.34,158.455,78000000.0
2009-06-22 02:26:00,158.44,158.45,158.405,158.415,85400000.0
2009-06-22 02:27:00,158.415,158.44,158.39,158.39,36200000.0
2009-06-22 02:28:00,158.395,158.41,158.385,158.4,66400000.0
2009-06-22 02:29:00,158.4,158.405,158.38,158.385,78000000.0
2009-06-22 02:30:00,158.385,158.44,158.38,158.44,147600000.0
2009-06-22 02:31:00,158.44,158.555,158.44,158.52,56600000.0
2009-06-22 02:32:00,158.525,158.56,158.515,158.56,28000000.0
2009-06-22 02:33:00,158.56,158.595,158.545,158.585,41000000.0
2009-06-22 02:34:00,158.57,158.575,158.505,158.51,38200000.0
2009-06-22 02:35:00,158.52,158.52,158.485,158.5,104400000.0
2009-06-22 02:36:00,158.5,158.5,158.38,158.4,51600000.0
2009-06-22 02:37:00,158.39,158.425,158.375,158.4,191200000.0
2009-06-22 02:38:00,158.405,158.405,158.35,158.355,96000000.0
2009-06-22 02:39:00,158.355,158.385,158.35,158.385,108400000.0
2009-06-22 02:40:00,158.395,158.395,158.36,158.365,47800000.0
2009-06-22 02:41:00,158.365,158.37,158.345,158.345,29400000.0
2009-06-22 02:42:00,158.345,158.36,158.345,158.355,37200000.0
2009-06-22 02:43:00,158.35,158.4,158.345,158.375,82000000.0
2009-06-22 02:44:00,158.375,158.375,158.32,158.335,45600000.0
2009-06-22 02:45:00,158.335,158.34,158.29,158.3,91000000.0
2009-06-22 02:46:00,158.31,158.38,158.31,158.37,68400000.0
2009-06-22 02:47:00,158.37,158.435,158.36,158.37,81200000.0
2009-06-22 02:48:00,158.365,158.405,158.365,158.395,20200000.0
2009-06-22 02:49:00,158.395,158.415,158.38,158.395,38800000.0
2009-06-22 02:50:00,158.405,158.45,158.405,158.445,47600000.0
2009-06-22 02:51:00,158.435,158.48,158.43,158.455,83800000.0
2009-06-22 02:52:00,158.455,158.48,158.445,158.465,55000000.0
2009-06-22 02:53:00,158.46,158.485,158.445,158.45,72600000.0
2009-06-22 02:54:00,158.45,158.45,158.405,158.425,126200000.0
2009-06-22 02:55:00,158.42,158.435,158.36,158.38,124200000.0
2009-06-22 02:56:00,158.375,158.475,158.365,158.435,92600000.0
2009-06-22 02:57:00,158.435,158.435,158.395,158.41,38800000.0
2009-06-22 02:58:00,158.41,158.42,158.36,158.365,39800000.0
2009-06-22 02:59:00,158.355,158.365,158.26,158.265,90400000.0
2009-06-22 03:00:00,158.26,158.315,158.25,158.265,219800000.0
2009-06-22 03:01:00,158.265,158.29,158.25,158.285,59600000.0
2009-06-22 03:02:00,158.285,158.34,158.28,158.315,86000000.0
2009-06-22 03:03:00,158.33,158.38,158.3,158.3,123200000.0
2009-06-22 03:04:00,158.3,158.33,158.3,158.315,90000000.0
2009-06-22 03:05:00,158.315,158.315,158.275,158.275,79200000.0
2009-06-22 03:06:00,158.27,158.29,158.25,158.28,179800000.0
2009-06-22 03:07:00,158.285,158.305,158.27,158.275,103200000.0
2009-06-22 03:08:00,158.29,158.29,158.195,158.205,143400000.0
2009-06-22 03:09:00,158.205,158.21,158.155,158.17,212200000.0
2009-06-22 03:10:00,158.175,158.28,158.17,158.28,84800000.0
2009-06-22 03:11:00,158.275,158.28,158.17,158.17,90700000.0
2009-06-22 03:12:00,158.165,158.2,158.155,158.185,53400000.0
2009-06-22 03:13:00,158.185,158.195,158.13,158.135,68200000.0
2009-06-22 03:14:00,158.15,158.195,158.125,158.195,61400000.0
2009-06-22 03:15:00,158.18,158.21,158.15,158.185,57100000.0
2009-06-22 03:16:00,158.185,158.235,158.18,158.225,39800000.0
2009-06-22 03:17:00,158.215,158.24,158.21,158.24,28400000.0
2009-06-22 03:18:00,158.205,158.205,158.115,158.165,71600000.0
2009-06-22 03:19:00,158.15,158.18,158.15,158.16,40800000.0
2009-06-22 03:20:00,158.155,158.175,158.14,158.16,46600000.0
2009-06-22 03:21:00,158.165,158.205,158.165,158.195,35400000.0
2009-06-22 03:22:00,158.195,158.215,158.185,158.19,51600000.0
2009-06-22 03:23:00,158.18,158.2,158.15,158.15,73000000.0
2009-06-22 03:24:00,158.15,158.175,158.145,158.145,53200000.0
2009-06-22 03:25:00,158.125,158.125,158.02,158.03,138600000.0
2009-06-22 03:26:00,158.025,158.05,157.955,158.05,113000000.0
2009-06-22 03:27:00,158.06,158.08,158.05,158.075,23400000.0
2009-06-22 03:28:00,158.09,158.165,158.085,158.15,51600000.0
2009-06-22 03:29:00,158.175,158.21,158.13,158.145,66800000.0
2009-06-22 03:30:00,158.145,158.185,158.13,158.17,79400000.0
2009-06-22 03:31:00,158.165,158.19,158.165,158.165,72400000.0
2009-06-22 03:32:00,158.175,158.18,158.135,158.14,60000000.0
2009-06-22 03:33:00,158.13,158.145,158.125,158.145,22800000.0
2009-06-22 03:34:00,158.145,158.21,158.135,158.21,56800000.0
2009-06-22 03:35:00,158.21,158.22,158.205,158.205,34600000.0
2009-06-22 03:36:00,158.205,158.205,158.13,158.135,39400000.0
2009-06-22 03:37:00,158.13,158.13,158.0,158.065,181600000.0
2009-06-22 03:38:00,158.08,158.11,158.075,158.1,58400000.0
2009-06-22 03:39:00,158.085,158.085,158.02,158.035,49200000.0
2009-06-22 03:40:00,158.035,158.045,157.995,157.995,25400000.0
2009-06-22 03:41:00,157.995,157.995,157.81,157.835,170400000.0
2009-06-22 03:42:00,157.84,157.84,157.775,157.8,254600000.0
2009-06-22 03:43:00,157.8,157.8,157.715,157.79,141000000.0
2009-06-22 03:44:00,157.795,157.84,157.79,157.84,61200000.0
2009-06-22 03:45:00,157.845,157.89,157.845,157.89,173600000.0
2009-06-22 03:46:00,157.89,157.9,157.82,157.855,38000000.0
2009-06-22 03:47:00,157.84,157.845,157.775,157.775,64400000.0
2009-06-22 03:48:00,157.785,157.795,157.705,157.725,103800000.0
2009-06-22 03:49:00,157.725,157.74,157.715,157.715,112400000.0
2009-06-22 03:50:00,157.705,157.73,157.68,157.69,81800000.0
2009-06-22 03:51:00,157.71,157.79,157.71,157.765,58400000.0
2009-06-22 03:52:00,157.765,157.845,157.765,157.845,125000000.0
2009-06-22 03:53:00,157.84,157.87,157.81,157.855,89200000.0
2009-06-22 03:54:00,157.845,157.945,157.845,157.94,116200000.0
2009-06-22 03:55:00,157.93,157.935,157.875,157.91,65200000.0
2009-06-22 03:56:00,157.91,157.945,157.9,157.945,51400000.0
2009-06-22 03:57:00,157.925,157.96,157.895,157.955,39600000.0
2009-06-22 03:58:00,157.955,157.98,157.93,157.93,118200000.0
2009-06-22 03:59:00,157.93,157.93,157.825,157.825,139000000.0
2009-06-22 04:00:00,157.815,157.84,157.815,157.84,37400000.0
2009-06-22 04:01:00,157.835,157.91,157.835,157.89,52000000.0
2009-06-22 04:02:00,157.885,157.93,157.885,157.93,22000000.0
2009-06-22 04:03:00,157.92,157.92,157.865,157.875,37800000.0
2009-06-22 04:04:00,157.88,157.885,157.85,157.86,32800000.0
2009-06-22 04:05:00,157.86,157.865,157.815,157.825,72600000.0
2009-06-22 04:06:00,157.815,157.83,157.77,157.795,166200000.0
2009-06-22 04:07:00,157.8,157.84,157.795,157.82,53600000.0
2009-06-22 04:08:00,157.82,157.82,157.78,157.815,83000000.0
2009-06-22 04:09:00,157.82,157.845,157.82,157.825,56200000.0
2009-06-22 04:10:00,157.83,157.865,157.825,157.86,55600000.0
2009-06-22 04:11:00,157.875,157.905,157.87,157.905,46800000.0
2009-06-22 04:12:00,157.905,157.965,157.905,157.955,80400000.0
2009-06-22 04:13:00,157.96,158.08,157.945,158.065,297000000.0
2009-06-22 04:14:00,158.065,158.065,158.025,158.04,37200000.0
2009-06-22 04:15:00,158.05,158.095,158.05,158.095,103000000.0
2009-06-22 04:16:00,158.095,158.095,157.9,157.93,235000000.0
2009-06-22 04:17:00,157.94,158.0,157.925,158.0,92200000.0
2009-06-22 04:18:00,158.0,158.03,157.995,158.01,22600000.0
2009-06-22 04:19:00,158.01,158.035,157.995,158.02,60800000.0
2009-06-22 04:20:00,158.02,158.02,157.98,157.995,70600000.0
2009-06-22 04:21:00,157.98,157.98,157.925,157.965,177800000.0
2009-06-22 04:22:00,157.97,158.06,157.97,158.055,168200000.0
2009-06-22 04:23:00,158.045,158.075,158.045,158.07,70200000.0
2009-06-22 04:24:00,158.075,158.13,158.075,158.08,174800000.0
2009-06-22 04:25:00,158.08,158.08,158.055,158.065,36000000.0
2009-06-22 04:26:00,158.07,158.075,158.065,158.075,24600000.0
2009-06-22 04:27:00,158.075,158.075,158.03,158.03,32600000.0
2009-06-22 04:28:00,158.025,158.04,158.015,158.03,99200000.0
2009-06-22 04:29:00,158.03,158.06,158.015,158.03,74400000.0
2009-06-22 04:30:00,158.035,158.04,158.015,158.015,13600000.0
2009-06-22 04:31:00,158.015,158.155,158.015,158.15,37800000.0
2009-06-22 04:32:00,158.17,158.225,158.165,158.205,88800000.0
2009-06-22 04:33:00,158.215,158.23,158.19,158.2,85600000.0
2009-06-22 04:34:00,158.195,158.195,158.155,158.17,62000000.0
2009-06-22 04:35:00,158.15,158.16,158.12,158.12,101200000.0
2009-06-22 04:36:00,158.115,158.115,158.05,158.07,82600000.0
2009-06-22 04:37:00,158.07,158.09,158.07,158.08,48400000.0
2009-06-22 04:38:00,158.08,158.1,158.045,158.06,66600000.0
2009-06-22 04:39:00,158.06,158.06,158.035,158.04,85800000.0
2009-06-22 04:40:00,158.04,158.055,158.015,158.015,107600000.0
2009-06-22 04:41:00,158.02,158.02,158.005,158.005,14000000.0
2009-06-22 04:42:00,157.995,158.045,157.995,158.04,33400000.0
2009-06-22 04:43:00,158.04,158.04,157.925,157.93,42000000.0
2009-06-22 04:44:00,157.935,157.96,157.93,157.96,65000000.0
2009-06-22 04:45:00,157.94,157.985,157.935,157.985,39000000.0
2009-06-22 04:46:00,157.985,157.985,157.96,157.975,27400000.0
2009-06-22 04:47:00,157.98,157.985,157.95,157.95,56200000.0
2009-06-22 04:48:00,157.95,157.955,157.91,157.95,70200000.0
2009-06-22 04:49:00,157.95,157.97,157.94,157.955,101200000.0
2009-06-22 04:50:00,157.985,158.045,157.97,158.035,163000000.0
2009-06-22 04:51:00,158.02,158.02,157.985,157.985,79800000.0
2009-06-22 04:52:00,157.995,158.02,157.995,158.02,60600000.0
2009-06-22 04:53:00,158.02,158.065,158.01,158.045,34600000.0
2009-06-22 04:54:00,158.045,158.045,158.02,158.03,47000000.0
2009-06-22 04:55:00,158.03,158.03,158.015,158.015,14000000.0
2009-06-22 04:56:00,158.015,158.02,158.0,158.01,37600000.0
2009-06-22 04:57:00,158.01,158.02,157.97,157.97,37800000.0
2009-06-22 04:58:00,157.97,158.0,157.97,158.0,45000000.0
2009-06-22 04:59:00,157.995,158.01,157.99,157.99,54800000.0
2009-06-22 05:00:00,157.97,157.98,157.955,157.96,19000000.0
2009-06-22 05:01:00,157.96,157.975,157.91,157.92,60400000.0
2009-06-22 05:02:00,157.92,157.92,157.92,157.92,4000000.0
2009-06-22 05:03:00,157.925,157.94,157.925,157.93,8000000.0
2009-06-22 05:04:00,157.91,157.91,157.91,157.91,2000000.0
2009-06-22 05:05:00,157.905,157.905,157.905,157.905,4000000.0
2009-06-22 05:06:00,157.91,157.91,157.885,157.885,16400000.0
2009-06-22 05:07:00,157.89,157.89,157.88,157.885,12800000.0
2009-06-22 05:08:00,157.885,157.94,157.87,157.925,45200000.0
2009-06-22 05:09:00,157.92,157.925,157.9,157.9,11000000.0
2009-06-22 05:10:00,157.895,157.915,157.89,157.915,15400000.0
2009-06-22 05:11:00,157.925,157.925,157.89,157.895,19800000.0
2009-06-22 05:12:00,157.91,157.93,157.905,157.93,12800000.0
2009-06-22 05:13:00,157.92,157.92,157.905,157.915,14400000.0
2009-06-22 05:14:00,157.915,157.92,157.915,157.915,11400000.0
2009-06-22 05:15:00,157.93,158.05,157.93,158.04,60600000.0
2009-06-22 05:16:00,158.05,158.05,158.015,158.03,36600000.0
2009-06-22 05:17:00,158.015,158.03,157.97,157.98,39200000.0
2009-06-22 05:18:00,157.98,157.99,157.98,157.99,20400000.0
2009-06-22 05:19:00,157.995,158.03,157.995,158.025,23000000.0
2009-06-22 05:20:00,158.03,158.06,158.03,158.035,17400000.0
2009-06-22 05:21:00,158.035,158.045,157.995,158.005,52600000.0
2009-06-22 05:22:00,158.01,158.01,157.98,157.995,14200000.0
2009-06-22 05:23:00,157.99,157.99,157.96,157.96,28400000.0
2009-06-22 05:24:00,157.96,157.96,157.935,157.935,36200000.0
2009-06-22 05:25:00,157.94,157.94,157.9,157.915,107600000.0
2009-06-22 05:26:00,157.93,157.94,157.925,157.925,17800000.0
2009-06-22 05:27:00,157.925,157.935,157.92,157.935,24800000.0
2009-06-22 05:28:00,157.935,157.99,157.935,157.965,40200000.0
2009-06-22 05:29:00,157.985,158.03,157.98,157.985,89000000.0
2009-06-22 05:30:00,157.995,157.995,157.94,157.95,96200000.0
2009-06-22 05:31:00,157.955,157.97,157.92,157.925,87400000.0
2009-06-22 05:32:00,157.935,157.94,157.89,157.89,31200000.0
2009-06-22 05:33:00,157.905,157.93,157.89,157.93,80200000.0
2009-06-22 05:34:00,157.93,157.995,157.92,157.995,94400000.0
2009-06-22 05:35:00,157.985,158.005,157.98,157.995,18600000.0
2009-06-22 05:36:00,158.0,158.005,157.975,157.975,26000000.0
2009-06-22 05:37:00,157.975,157.985,157.95,157.985,100800000.0
2009-06-22 05:38:00,157.98,157.99,157.95,157.97,65200000.0
2009-06-22 05:39:00,157.945,157.955,157.93,157.955,105000000.0
2009-06-22 05:40:00,157.965,157.965,157.955,157.955,18600000.0
2009-06-22 05:41:00,157.955,157.955,157.93,157.94,43000000.0
2009-06-22 05:42:00,157.93,157.94,157.92,157.94,15000000.0
2009-06-22 05:43:00,157.92,157.93,157.9,157.915,16600000.0
2009-06-22 05:44:00,157.905,157.92,157.905,157.915,10000000.0
2009-06-22 05:45:00,157.915,157.985,157.905,157.975,28200000.0
2009-06-22 05:46:00,157.96,157.975,157.935,157.955,56400000.0
2009-06-22 05:47:00,157.955,157.96,157.9,157.92,80000000.0
2009-06-22 05:48:00,157.925,157.925,157.84,157.84,96600000.0
2009-06-22 05:49:00,157.84,157.86,157.84,157.855,139800000.0
2009-06-22 05:50:00,157.86,157.875,157.82,157.855,61800000.0
2009-06-22 05:51:00,157.855,157.87,157.845,157.855,146400000.0
2009-06-22 05:52:00,157.85,157.91,157.85,157.905,124400000.0
2009-06-22 05:53:00,157.9,157.905,157.855,157.855,56800000.0
2009-06-22 05:54:00,157.86,157.86,157.85,157.855,40200000.0
2009-06-22 05:55:00,157.855,157.855,157.83,157.845,90800000.0
2009-06-22 05:56:00,157.83,157.84,157.825,157.84,26400000.0
2009-06-22 05:57:00,157.845,157.88,157.845,157.88,12400000.0
2009-06-22 05:58:00,157.875,157.875,157.86,157.87,20200000.0
2009-06-22 05:59:00,157.85,157.85,157.825,157.835,23400000.0
2009-06-22 06:00:00,157.835,157.835,157.755,157.785,106600000.0
2009-06-22 06:01:00,157.785,157.785,157.76,157.77,23200000.0
2009-06-22 06:02:00,157.77,157.805,157.765,157.795,96400000.0
2009-06-22 06:03:00,157.79,157.79,157.7,157.725,131000000.0
2009-06-22 06:04:00,157.725,157.76,157.725,157.76,65000000.0
2009-06-22 06:05:00,157.775,157.87,157.775,157.84,105800000.0
2009-06-22 06:06:00,157.85,157.9,157.84,157.89,41800000.0
2009-06-22 06:07:00,157.885,157.925,157.885,157.915,50000000.0
2009-06-22 06:08:00,157.915,157.915,157.855,157.885,110600000.0
2009-06-22 06:09:00,157.885,157.905,157.865,157.88,57000000.0
2009-06-22 06:10:00,157.88,157.88,157.84,157.865,61200000.0
2009-06-22 06:11:00,157.84,157.865,157.84,157.845,27600000.0
2009-06-22 06:12:00,157.845,157.86,157.83,157.86,32000000.0
2009-06-22 06:13:00,157.835,157.84,157.83,157.84,16600000.0
2009-06-22 06:14:00,157.835,157.86,157.835,157.86,16000000.0
2009-06-22 06:15:00,157.85,157.905,157.85,157.885,87200000.0
2009-06-22 06:16:00,157.895,157.9,157.87,157.88,51000000.0
2009-06-22 06:17:00,157.88,157.895,157.865,157.865,24600000.0
2009-06-22 06:18:00,157.865,157.865,157.82,157.855,34400000.0
2009-06-22 06:19:00,157.85,157.85,157.785,157.795,222200000.0
2009-06-22 06:20:00,157.79,157.84,157.79,157.84,98000000.0
2009-06-22 06:21:00,157.85,157.86,157.84,157.84,110000000.0
2009-06-22 06:22:00,157.83,157.89,157.82,157.89,119000000.0
2009-06-22 06:23:00,157.88,157.94,157.88,157.94,119200000.0
2009-06-22 06:24:00,157.935,157.935,157.9,157.9,109000000.0
2009-06-22 06:25:00,157.9,157.93,157.9,157.925,93600000.0
2009-06-22 06:26:00,157.91,157.92,157.895,157.92,91000000.0
2009-06-22 06:27:00,157.92,158.01,157.92,158.0,176400000.0
2009-06-22 06:28:00,158.005,158.045,158.0,158.035,206400000.0
2009-06-22 06:29:00,158.045,158.15,158.035,158.14,160600000.0
2009-06-22 06:30:00,158.135,158.14,158.115,158.12,61200000.0
2009-06-22 06:31:00,158.12,158.195,158.12,158.195,133600000.0
2009-06-22 06:32:00,158.21,158.315,158.21,158.315,128400000.0
2009-06-22 06:33:00,158.315,158.35,158.305,158.335,297600000.0
2009-06-22 06:34:00,158.34,158.415,158.34,158.4,73200000.0
2009-06-22 06:35:00,158.38,158.49,158.355,158.45,192000000.0
2009-06-22 06:36:00,158.45,158.45,158.38,158.38,153200000.0
2009-06-22 06:37:00,158.38,158.44,158.38,158.44,51000000.0
2009-06-22 06:38:00,158.435,158.435,158.325,158.325,83800000.0
2009-06-22 06:39:00,158.335,158.34,158.32,158.325,25800000.0
2009-06-22 06:40:00,158.31,158.34,158.31,158.34,38000000.0
2009-06-22 06:41:00,158.35,158.365,158.335,158.36,44600000.0
2009-06-22 06:42:00,158.35,158.385,158.35,158.385,14400000.0
2009-06-22 06:43:00,158.385,158.4,158.385,158.39,50800000.0
2009-06-22 06:44:00,158.38,158.395,158.28,158.335,136600000.0
2009-06-22 06:45:00,158.34,158.355,158.33,158.35,45400000.0
2009-06-22 06:46:00,158.335,158.35,158.325,158.35,34800000.0
2009-06-22 06:47:00,158.34,158.34,158.295,158.3,88600000.0
2009-06-22 06:48:00,158.295,158.38,158.29,158.37,230400000.0
2009-06-22 06:49:00,158.37,158.445,158.37,158.44,91800000.0
2009-06-22 06:50:00,158.44,158.44,158.43,158.435,20400000.0
2009-06-22 06:51:00,158.445,158.445,158.4,158.415,57200000.0
2009-06-22 06:52:00,158.41,158.415,158.41,158.415,6400000.0
2009-06-22 06:53:00,158.415,158.43,158.415,158.43,39000000.0
2009-06-22 06:54:00,158.43,158.525,158.425,158.525,87800000.0
2009-06-22 06:55:00,158.525,158.6,158.52,158.585,60800000.0
2009-06-22 06:56:00,158.585,158.685,158.585,158.655,143400000.0
2009-06-22 06:57:00,158.655,158.655,158.57,158.57,115200000.0
2009-06-22 06:58:00,158.57,158.6,158.5,158.51,99000000.0
2009-06-22 06:59:00,158.5,158.51,158.47,158.47,48400000.0
2009-06-22 07:00:00,158.47,158.47,158.405,158.445,104400000.0
2009-06-22 07:01:00,158.45,158.49,158.445,158.49,61800000.0
2009-06-22 07:02:00,158.485,158.525,158.485,158.505,30400000.0
2009-06-22 07:03:00,158.505,158.545,158.495,158.525,52600000.0
2009-06-22 07:04:00,158.525,158.585,158.525,158.585,34000000.0
2009-06-22 07:05:00,158.585,158.6,158.57,158.585,47000000.0
2009-06-22 07:06:00,158.595,158.6,158.575,158.58,37200000.0
2009-06-22 07:07:00,158.585,158.59,158.52,158.575,83200000.0
2009-06-22 07:08:00,158.56,158.585,158.555,158.555,40200000.0
2009-06-22 07:09:00,158.565,158.565,158.515,158.525,49900000.0
2009-06-22 07:10:00,158.525,158.55,158.525,158.525,14400000.0
2009-06-22 07:11:00,158.505,158.555,158.5,158.54,33000000.0
2009-06-22 07:12:00,158.54,158.54,158.51,158.51,51600000.0
2009-06-22 07:13:00,158.515,158.525,158.495,158.5,21400000.0
2009-06-22 07:14:00,158.505,158.505,158.45,158.47,122800000.0
2009-06-22 07:15:00,158.46,158.47,158.4,158.4,90600000.0
2009-06-22 07:16:00,158.41,158.475,158.405,158.42,119200000.0
2009-06-22 07:17:00,158.42,158.495,158.42,158.485,75400000.0
2009-06-22 07:18:00,158.485,158.485,158.41,158.41,43600000.0
2009-06-22 07:19:00,158.42,158.46,158.42,158.445,31000000.0
2009-06-22 07:20:00,158.455,158.525,158.455,158.51,46000000.0
2009-06-22 07:21:00,158.51,158.515,158.475,158.49,37400000.0
2009-06-22 07:22:00,158.51,158.515,158.505,158.515,19200000.0
2009-06-22 07:23:00,158.515,158.52,158.48,158.48,47000000.0
2009-06-22 07:24:00,158.48,158.48,158.47,158.47,5800000.0
2009-06-22 07:25:00,158.47,158.48,158.46,158.475,31400000.0
2009-06-22 07:26:00,158.475,158.485,158.445,158.455,48400000.0
2009-06-22 07:27:00,158.465,158.49,158.455,158.48,40600000.0
2009-06-22 07:28:00,158.485,158.49,158.445,158.46,48000000.0
2009-06-22 07:29:00,158.455,158.49,158.45,158.47,35600000.0
2009-06-22 07:30:00,158.45,158.475,158.445,158.445,28000000.0
2009-06-22 07:31:00,158.455,158.46,158.44,158.445,35000000.0
2009-06-22 07:32:00,158.405,158.415,158.335,158.355,109400000.0
2009-06-22 07:33:00,158.355,158.355,158.295,158.32,196000000.0
2009-06-22 07:34:00,158.32,158.35,158.315,158.325,55600000.0
2009-06-22 07:35:00,158.325,158.325,158.31,158.31,19800000.0
2009-06-22 07:36:00,158.3,158.32,158.3,158.305,50400000.0
2009-06-22 07:37:00,158.3,158.325,158.295,158.31,74600000.0
2009-06-22 07:38:00,158.31,158.325,158.305,158.305,41600000.0
2009-06-22 07:39:00,158.305,158.33,158.3,158.325,111600000.0
2009-06-22 07:40:00,158.33,158.4,158.32,158.4,88000000.0
2009-06-22 07:41:00,158.4,158.43,158.365,158.395,268000000.0
2009-06-22 07:42:00,158.395,158.4,158.36,158.39,189200000.0
2009-06-22 07:43:00,158.39,158.4,158.355,158.36,102400000.0
2009-06-22 07:44:00,158.355,158.415,158.355,158.415,80800000.0
2009-06-22 07:45:00,158.405,158.415,158.305,158.305,229200000.0
2009-06-22 07:46:00,158.305,158.32,158.185,158.24,187600000.0
2009-06-22 07:47:00,158.245,158.265,158.2,158.215,256000000.0
2009-06-22 07:48:00,158.215,158.225,158.205,158.225,61800000.0
2009-06-22 07:49:00,158.225,158.225,158.15,158.17,188200000.0
2009-06-22 07:50:00,158.195,158.265,158.18,158.265,95400000.0
2009-06-22 07:51:00,158.265,158.305,158.25,158.29,90800000.0
2009-06-22 07:52:00,158.29,158.365,158.285,158.345,136000000.0
2009-06-22 07:53:00,158.355,158.38,158.345,158.365,82600000.0
2009-06-22 07:54:00,158.37,158.37,158.335,158.335,160800000.0
2009-06-22 07:55:00,158.34,158.425,158.32,158.425,122800000.0
2009-06-22 07:56:00,158.42,158.46,158.415,158.46,91400000.0
2009-06-22 07:57:00,158.46,158.485,158.45,158.485,93600000.0
2009-06-22 07:58:00,158.485,158.49,158.39,158.415,48800000.0
2009-06-22 07:59:00,158.42,158.485,158.395,158.485,143800000.0
2009-06-22 08:00:00,158.49,158.51,158.415,158.415,148400000.0
2009-06-22 08:01:00,158.42,158.42,158.295,158.35,145800000.0
2009-06-22 08:02:00,158.36,158.37,158.34,158.37,43200000.0
2009-06-22 08:03:00,158.375,158.375,158.355,158.355,8000000.0
2009-06-22 08:04:00,158.355,158.38,158.33,158.33,48000000.0
2009-06-22 08:05:00,158.325,158.335,158.2,158.23,220600000.0
2009-06-22 08:06:00,158.23,158.28,158.195,158.205,245000000.0
2009-06-22 08:07:00,158.2,158.21,158.1,158.1,222600000.0
2009-06-22 08:08:00,158.095,158.095,158.01,158.035,169800000.0
2009-06-22 08:09:00,158.03,158.135,158.025,158.095,171000000.0
2009-06-22 08:10:00,158.105,158.165,158.105,158.15,78600000.0
2009-06-22 08:11:00,158.15,158.325,158.15,158.305,141600000.0
2009-06-22 08:12:00,158.305,158.33,158.155,158.17,130400000.0
2009-06-22 08:13:00,158.175,158.175,158.13,158.135,136600000.0
2009-06-22 08:14:00,158.145,158.145,157.965,157.995,260200000.0
2009-06-22 08:15:00,157.995,158.045,157.93,157.985,161800000.0
2009-06-22 08:16:00,157.985,158.095,157.98,158.07,140400000.0
2009-06-22 08:17:00,158.065,158.115,158.065,158.105,60800000.0
2009-06-22 08:18:00,158.115,158.15,158.1,158.125,92400000.0
2009-06-22 08:19:00,158.13,158.13,158.06,158.06,68000000.0
2009-06-22 08:20:00,158.06,158.12,157.995,157.995,135200000.0
2009-06-22 08:21:00,157.99,158.06,157.965,158.0,128600000.0
2009-06-22 08:22:00,158.005,158.095,157.995,158.08,133400000.0
2009-06-22 08:23:00,158.085,158.13,158.075,158.095,102600000.0
2009-06-22 08:24:00,158.085,158.105,158.055,158.07,82600000.0
2009-06-22 08:25:00,158.07,158.165,158.07,158.095,84200000.0
2009-06-22 08:26:00,158.105,158.105,158.07,158.07,52400000.0
2009-06-22 08:27:00,158.075,158.11,158.07,158.07,36200000.0
2009-06-22 08:28:00,158.07,158.08,158.0,158.0,132600000.0
2009-06-22 08:29:00,158.005,158.05,157.965,158.05,121400000.0
2009-06-22 08:30:00,158.045,158.045,157.975,157.985,159800000.0
2009-06-22 08:31:00,157.985,157.99,157.925,157.93,156200000.0
2009-06-22 08:32:00,157.93,157.935,157.875,157.88,376800000.0
2009-06-22 08:33:00,157.875,157.895,157.835,157.875,181199999.0
2009-06-22 08:34:00,157.875,157.885,157.83,157.85,220600000.0
2009-06-22 08:35:00,157.85,157.85,157.61,157.63,384000000.0
2009-06-22 08:36:00,157.635,157.765,157.6,157.71,359400000.0
2009-06-22 08:37:00,157.72,157.76,157.71,157.745,247600000.0
2009-06-22 08:38:00,157.745,157.745,157.675,157.695,137600000.0
2009-06-22 08:39:00,157.715,157.815,157.715,157.78,155000000.0
2009-06-22 08:40:00,157.78,157.78,157.68,157.71,170000000.0
2009-06-22 08:41:00,157.715,157.73,157.69,157.69,290800000.0
2009-06-22 08:42:00,157.69,157.73,157.685,157.71,143200000.0
2009-06-22 08:43:00,157.7,157.7,157.605,157.635,237600000.0
2009-06-22 08:44:00,157.63,157.655,157.595,157.615,209000000.0
2009-06-22 08:45:00,157.62,157.725,157.62,157.705,181600000.0
2009-06-22 08:46:00,157.705,157.745,157.685,157.705,167200000.0
2009-06-22 08:47:00,157.705,157.8,157.705,157.795,97800000.0
2009-06-22 08:48:00,157.785,157.85,157.785,157.805,168800000.0
2009-06-22 08:49:00,157.8,157.905,157.79,157.885,163800000.0
2009-06-22 08:50:00,157.885,158.0,157.875,157.98,272400000.0
2009-06-22 08:51:00,157.985,157.995,157.92,157.92,105800000.0
2009-06-22 08:52:00,157.915,158.01,157.915,157.98,185600000.0
2009-06-22 08:53:00,157.98,157.995,157.93,157.94,235200000.0
2009-06-22 08:54:00,157.93,158.0,157.925,157.985,148000000.0
2009-06-22 08:55:00,157.98,158.035,157.975,158.02,120800000.0
2009-06-22 08:56:00,158.01,158.02,157.95,157.975,85200000.0
2009-06-22 08:57:00,157.975,158.02,157.955,157.99,113000000.0
2009-06-22 08:58:00,157.99,157.995,157.975,157.98,96800000.0
2009-06-22 08:59:00,157.98,158.075,157.975,158.07,157800000.0
2009-06-22 09:00:00,158.07,158.075,158.035,158.035,129800000.0
2009-06-22 09:01:00,158.035,158.165,158.015,158.13,217000000.0
2009-06-22 09:02:00,158.13,158.32,158.13,158.31,305400000.0
2009-06-22 09:03:00,158.31,158.31,158.235,158.245,194000000.0
2009-06-22 09:04:00,158.235,158.235,158.09,158.115,260200000.0
2009-06-22 09:05:00,158.115,158.125,158.02,158.03,186600000.0
2009-06-22 09:06:00,158.03,158.06,157.935,157.95,235600000.0
2009-06-22 09:07:00,157.95,157.975,157.93,157.95,150800000.0
2009-06-22 09:08:00,157.95,157.95,157.88,157.88,203600000.0
2009-06-22 09:09:00,157.88,157.975,157.84,157.94,142800000.0
2009-06-22 09:10:00,157.935,157.935,157.835,157.845,213600000.0
2009-06-22 09:11:00,157.85,157.865,157.755,157.84,358600000.0
2009-06-22 09:12:00,157.845,157.91,157.825,157.905,62200000.0
2009-06-22 09:13:00,157.905,157.905,157.84,157.845,60800000.0
2009-06-22 09:14:00,157.835,157.835,157.76,157.795,125000000.0
2009-06-22 09:15:00,157.795,157.81,157.655,157.67,195800000.0
2009-06-22 09:16:00,157.695,157.755,157.665,157.705,192600000.0
2009-06-22 09:17:00,157.705,157.72,157.68,157.7,241000000.0
2009-06-22 09:18:00,157.695,157.72,157.695,157.705,225400000.0
2009-06-22 09:19:00,157.7,157.72,157.685,157.685,172200000.0
2009-06-22 09:20:00,157.685,157.685,157.595,157.595,190800000.0
2009-06-22 09:21:00,157.595,157.65,157.585,157.6,341600000.0
2009-06-22 09:22:00,157.6,157.64,157.56,157.61,270400000.0
2009-06-22 09:23:00,157.615,157.65,157.605,157.635,144800000.0
2009-06-22 09:24:00,157.635,157.695,157.63,157.695,193400000.0
2009-06-22 09:25:00,157.68,157.715,157.66,157.67,105000000.0
2009-06-22 09:26:00,157.665,157.665,157.62,157.63,175200000.0
2009-06-22 09:27:00,157.63,157.65,157.63,157.645,71000000.0
2009-06-22 09:28:00,157.645,157.655,157.635,157.655,96600000.0
2009-06-22 09:29:00,157.66,157.665,157.62,157.625,120600000.0
2009-06-22 09:30:00,157.63,157.635,157.565,157.575,178000000.0
2009-06-22 09:31:00,157.575,157.58,157.525,157.565,225200000.0
2009-06-22 09:32:00,157.565,157.565,157.46,157.49,346400000.0
2009-06-22 09:33:00,157.49,157.505,157.44,157.505,229600000.0
2009-06-22 09:34:00,157.52,157.52,157.465,157.48,117400000.0
2009-06-22 09:35:00,157.48,157.555,157.45,157.555,209000000.0
2009-06-22 09:36:00,157.55,157.61,157.51,157.51,136400000.0
2009-06-22 09:37:00,157.51,157.6,157.505,157.6,157200000.0
2009-06-22 09:38:00,157.61,157.615,157.585,157.59,219800000.0
2009-06-22 09:39:00,157.57,157.575,157.54,157.545,375800000.0
2009-06-22 09:40:00,157.545,157.565,157.54,157.555,177400000.0
2009-06-22 09:41:00,157.57,157.57,157.55,157.55,258000000.0
2009-06-22 09:42:00,157.55,157.6,157.55,157.6,276000000.0
2009-06-22 09:43:00,157.6,157.665,157.575,157.63,316600000.0
2009-06-22 09:44:00,157.63,157.66,157.6,157.635,253000000.0
2009-06-22 09:45:00,157.64,157.685,157.63,157.67,321000000.0
2009-06-22 09:46:00,157.66,157.665,157.625,157.63,287000000.0
2009-06-22 09:47:00,157.63,157.645,157.615,157.62,123000000.0
2009-06-22 09:48:00,157.62,157.64,157.585,157.62,222200000.0
2009-06-22 09:49:00,157.615,157.64,157.585,157.64,92000000.0
2009-06-22 09:50:00,157.645,157.805,157.645,157.765,314200000.0
2009-06-22 09:51:00,157.765,157.82,157.755,157.82,305400000.0
2009-06-22 09:52:00,157.82,157.83,157.75,157.755,213400000.0
2009-06-22 09:53:00,157.755,157.78,157.75,157.75,88400000.0
2009-06-22 09:54:00,157.75,157.845,157.74,157.835,180800000.0
2009-06-22 09:55:00,157.835,157.85,157.83,157.84,76400000.0
2009-06-22 09:56:00,157.845,157.89,157.835,157.85,213200000.0
2009-06-22 09:57:00,157.85,157.915,157.83,157.91,127200000.0
2009-06-22 09:58:00,157.91,157.965,157.895,157.9,221800000.0
2009-06-22 09:59:00,157.9,157.95,157.875,157.925,262600000.0
2009-06-22 10:00:00,157.94,157.97,157.68,157.79,290400000.0
2009-06-22 10:01:00,157.8,157.81,157.755,157.76,414600000.0
2009-06-22 10:02:00,157.755,157.79,157.62,157.62,464600000.0
2009-06-22 10:03:00,157.615,157.725,157.615,157.675,243200000.0
2009-06-22 10:04:00,157.675,157.7,157.62,157.63,269400000.0
2009-06-22 10:05:00,157.63,157.655,157.595,157.6,318000000.0
2009-06-22 10:06:00,157.595,157.765,157.595,157.645,265400000.0
2009-06-22 10:07:00,157.65,157.66,157.6,157.61,234400000.0
2009-06-22 10:08:00,157.61,157.64,157.535,157.62,310200000.0
2009-06-22 10:09:00,157.62,157.655,157.595,157.62,306800000.0
2009-06-22 10:10:00,157.625,157.725,157.62,157.71,343800000.0
2009-06-22 10:11:00,157.71,157.76,157.71,157.745,393800000.0
2009-06-22 10:12:00,157.74,157.84,157.735,157.83,182000000.0
2009-06-22 10:13:00,157.83,157.83,157.78,157.81,212800000.0
2009-06-22 10:14:00,157.815,157.815,157.755,157.785,153400000.0
2009-06-22 10:15:00,157.79,157.87,157.78,157.865,305000000.0
2009-06-22 10:16:00,157.87,157.885,157.835,157.865,168600000.0
2009-06-22 10:17:00,157.865,157.875,157.835,157.84,133800000.0
2009-06-22 10:18:00,157.83,157.935,157.83,157.935,226000000.0
2009-06-22 10:19:00,157.945,158.035,157.92,157.935,225400000.0
2009-06-22 10:20:00,157.935,157.97,157.91,157.91,410600000.0
2009-06-22 10:21:00,157.91,157.935,157.9,157.915,235400000.0
2009-06-22 10:22:00,157.915,157.915,157.81,157.81,276800000.0
2009-06-22 10:23:00,157.81,157.815,157.775,157.785,274600000.0
2009-06-22 10:24:00,157.78,157.79,157.76,157.76,276400000.0
2009-06-22 10:25:00,157.765,157.77,157.695,157.73,253800000.0
2009-06-22 10:26:00,157.72,157.775,157.715,157.775,213000000.0
2009-06-22 10:27:00,157.78,157.785,157.715,157.785,235600000.0
2009-06-22 10:28:00,157.79,157.8,157.735,157.78,352200000.0
2009-06-22 10:29:00,157.78,157.78,157.67,157.715,286800000.0
2009-06-22 10:30:00,157.715,157.76,157.67,157.735,247400000.0
2009-06-22 10:31:00,157.73,157.735,157.61,157.64,249600000.0
2009-06-22 10:32:00,157.64,157.66,157.605,157.64,230400000.0
2009-06-22 10:33:00,157.635,157.635,157.51,157.525,269200000.0
2009-06-22 10:34:00,157.525,157.55,157.38,157.44,440400000.0
2009-06-22 10:35:00,157.44,157.565,157.415,157.555,323800000.0
2009-06-22 10:36:00,157.58,157.59,157.545,157.58,169600000.0
2009-06-22 10:37:00,157.575,157.67,157.545,157.67,272600000.0
2009-06-22 10:38:00,157.67,157.675,157.63,157.64,295400000.0
2009-06-22 10:39:00,157.645,157.65,157.59,157.59,308400000.0
2009-06-22 10:40:00,157.59,157.655,157.585,157.655,536400000.0
2009-06-22 10:41:00,157.66,157.69,157.63,157.63,259400000.0
2009-06-22 10:42:00,157.63,157.63,157.55,157.55,308800000.0
2009-06-22 10:43:00,157.545,157.545,157.485,157.51,310800000.0
2009-06-22 10:44:00,157.51,157.53,157.49,157.5,175000000.0
2009-06-22 10:45:00,157.5,157.515,157.465,157.465,135200000.0
2009-06-22 10:46:00,157.47,157.485,157.425,157.48,204400000.0
2009-06-22 10:47:00,157.48,157.485,157.395,157.41,251000000.0
2009-06-22 10:48:00,157.415,157.5,157.415,157.5,184800000.0
2009-06-22 10:49:00,157.5,157.62,157.5,157.59,184000000.0
2009-06-22 10:50:00,157.59,157.605,157.535,157.54,182000000.0
2009-06-22 10:51:00,157.54,157.56,157.47,157.47,701000000.0
2009-06-22 10:52:00,157.47,157.515,157.47,157.515,266600000.0
2009-06-22 10:53:00,157.51,157.545,157.51,157.545,78000000.0
2009-06-22 10:54:00,157.56,157.585,157.545,157.57,116800000.0
2009-06-22 10:55:00,157.57,157.62,157.57,157.585,164000000.0
2009-06-22 10:56:00,157.56,157.655,157.51,157.655,243800000.0
2009-06-22 10:57:00,157.655,157.695,157.65,157.695,229600000.0
2009-06-22 10:58:00,157.695,157.74,157.685,157.71,217800000.0
2009-06-22 10:59:00,157.705,157.71,157.62,157.67,328400000.0
2009-06-22 11:00:00,157.665,157.69,157.625,157.645,218800000.0
2009-06-22 11:01:00,157.64,157.675,157.635,157.655,235600000.0
2009-06-22 11:02:00,157.65,157.775,157.65,157.775,207400000.0
2009-06-22 11:03:00,157.775,157.79,157.685,157.705,278400000.0
2009-06-22 11:04:00,157.7,157.74,157.7,157.725,109000000.0
2009-06-22 11:05:00,157.735,157.74,157.655,157.74,291800001.0
2009-06-22 11:06:00,157.745,157.765,157.71,157.72,244800000.0
2009-06-22 11:07:00,157.72,157.72,157.655,157.7,402800000.0
2009-06-22 11:08:00,157.69,157.815,157.665,157.8,262400000.0
2009-06-22 11:09:00,157.805,157.88,157.785,157.83,439800000.0
2009-06-22 11:10:00,157.835,157.875,157.785,157.84,597400000.0
2009-06-22 11:11:00,157.835,157.905,157.815,157.9,185000000.0
2009-06-22 11:12:00,157.9,157.945,157.88,157.91,420000000.0
2009-06-22 11:13:00,157.925,158.08,157.915,158.05,494200000.0
2009-06-22 11:14:00,158.055,158.105,158.035,158.035,378200000.0
2009-06-22 11:15:00,158.025,158.095,158.01,158.07,356600000.0
2009-06-22 11:16:00,158.07,158.23,158.05,158.205,430000000.0
2009-06-22 11:17:00,158.215,158.24,158.13,158.14,506600000.0
2009-06-22 11:18:00,158.14,158.15,158.105,158.125,341400000.0
2009-06-22 11:19:00,158.125,158.14,158.02,158.085,401400000.0
2009-06-22 11:20:00,158.085,158.085,157.985,157.985,372999999.0
2009-06-22 11:21:00,157.99,158.06,157.92,158.03,297400000.0
2009-06-22 11:22:00,158.03,158.1,158.0,158.04,452399999.0
2009-06-22 11:23:00,158.04,158.06,157.995,158.0,292400000.0
2009-06-22 11:24:00,158.0,158.045,157.995,158.025,400400000.0
2009-06-22 11:25:00,158.025,158.05,157.98,158.015,516800000.0
2009-06-22 11:26:00,158.015,158.06,157.955,158.06,456600000.0
2009-06-22 11:27:00,158.045,158.055,157.865,157.95,519000000.0
2009-06-22 11:28:00,157.945,158.005,157.905,157.975,331200000.0
2009-06-22 11:29:00,157.975,157.975,157.88,157.905,440800000.0
2009-06-22 11:30:00,157.9,157.915,157.755,157.775,440400000.0
2009-06-22 11:31:00,157.78,157.925,157.78,157.925,214200000.0
2009-06-22 11:32:00,157.925,157.945,157.87,157.895,132800000.0
2009-06-22 11:33:00,157.895,157.96,157.89,157.945,117600000.0
2009-06-22 11:34:00,157.95,158.025,157.94,157.945,158400000.0
2009-06-22 11:35:00,157.94,158.01,157.92,157.96,474200000.0
2009-06-22 11:36:00,157.96,157.975,157.86,157.86,382800000.0
2009-06-22 11:37:00,157.86,157.965,157.855,157.96,216800000.0
2009-06-22 11:38:00,157.96,157.965,157.865,157.91,277000000.0
2009-06-22 11:39:00,157.905,157.91,157.855,157.9,436800000.0
2009-06-22 11:40:00,157.905,158.0,157.905,157.965,301800000.0
2009-06-22 11:41:00,157.965,158.0,157.94,157.975,290200000.0
2009-06-22 11:42:00,157.975,158.005,157.94,157.97,467599999.0
2009-06-22 11:43:00,157.97,158.03,157.97,158.01,815200000.0
2009-06-22 11:44:00,158.01,158.045,158.005,158.01,450799999.0
2009-06-22 11:45:00,158.01,158.105,158.01,158.075,309800000.0
2009-06-22 11:46:00,158.075,158.105,158.005,158.095,463800000.0
2009-06-22 11:47:00,158.1,158.19,158.085,158.18,449200000.0
2009-06-22 11:48:00,158.185,158.195,158.15,158.19,385800000.0
2009-06-22 11:49:00,158.19,158.2,158.155,158.195,261600000.0
2009-06-22 11:50:00,158.18,158.185,158.115,158.115,209200000.0
2009-06-22 11:51:00,158.115,158.175,158.095,158.155,305000000.0
2009-06-22 11:52:00,158.14,158.16,158.08,158.08,267000000.0
2009-06-22 11:53:00,158.08,158.085,158.05,158.06,221800000.0
2009-06-22 11:54:00,158.05,158.07,158.03,158.045,257200000.0
2009-06-22 11:55:00,158.045,158.07,158.01,158.02,187600000.0
2009-06-22 11:56:00,158.025,158.09,157.99,157.99,316400000.0
2009-06-22 11:57:00,157.99,158.025,157.975,158.015,305800000.0
2009-06-22 11:58:00,158.02,158.07,158.01,158.065,197800000.0
2009-06-22 11:59:00,158.065,158.085,158.055,158.085,93400000.0
2009-06-22 12:00:00,158.08,158.08,157.99,158.0,310600000.0
2009-06-22 12:01:00,157.995,158.01,157.985,157.985,352800000.0
2009-06-22 12:02:00,157.985,158.055,157.985,158.03,245600000.0
2009-06-22 12:03:00,158.03,158.03,158.005,158.01,216800000.0
2009-06-22 12:04:00,158.01,158.055,158.005,158.04,337000000.0
2009-06-22 12:05:00,158.04,158.055,157.995,157.995,89000000.0
2009-06-22 12:06:00,157.995,158.0,157.975,157.98,87400000.0
2009-06-22 12:07:00,157.98,157.99,157.87,157.885,521400000.0
2009-06-22 12:08:00,157.885,157.915,157.81,157.815,451600000.0
2009-06-22 12:09:00,157.82,157.885,157.805,157.86,221200000.0
2009-06-22 12:10:00,157.86,157.91,157.86,157.895,234600000.0
2009-06-22 12:11:00,157.895,157.95,157.895,157.95,234400000.0
2009-06-22 12:12:00,157.95,157.975,157.945,157.965,127800000.0
2009-06-22 12:13:00,157.965,157.965,157.865,157.865,531600000.0
2009-06-22 12:14:00,157.865,157.895,157.86,157.86,436600000.0
2009-06-22 12:15:00,157.86,157.89,157.845,157.845,203600000.0
2009-06-22 12:16:00,157.845,157.865,157.84,157.855,110800000.0
2009-06-22 12:17:00,157.855,157.95,157.845,157.915,267600000.0
2009-06-22 12:18:00,157.915,157.955,157.89,157.89,308599999.0
2009-06-22 12:19:00,157.89,157.915,157.865,157.895,335000000.0
2009-06-22 12:20:00,157.89,157.93,157.875,157.915,183000000.0
2009-06-22 12:21:00,157.915,157.935,157.9,157.9,124600000.0
2009-06-22 12:22:00,157.895,157.99,157.885,157.985,104400000.0
2009-06-22 12:23:00,157.98,158.005,157.965,157.98,182800000.0
2009-06-22 12:24:00,157.985,158.01,157.97,157.99,245800000.0
2009-06-22 12:25:00,157.99,158.105,157.99,158.04,263600000.0
2009-06-22 12:26:00,158.04,158.055,158.025,158.025,237800000.0
2009-06-22 12:27:00,158.025,158.04,157.995,158.005,223200000.0
2009-06-22 12:28:00,158.005,158.02,157.99,158.01,394400000.0
2009-06-22 12:29:00,158.005,158.005,157.995,158.0,261800000.0
2009-06-22 12:30:00,158.0,158.03,157.99,157.99,267600000.0
2009-06-22 12:31:00,157.99,158.03,157.99,158.01,421000000.0
2009-06-22 12:32:00,158.01,158.06,158.01,158.04,430600000.0
2009-06-22 12:33:00,158.05,158.115,158.015,158.075,734000000.0
2009-06-22 12:34:00,158.075,158.08,158.03,158.045,298200000.0
2009-06-22 12:35:00,158.04,158.04,157.975,158.015,241000000.0
2009-06-22 12:36:00,158.03,158.065,158.03,158.06,137800000.0
2009-06-22 12:37:00,158.055,158.065,157.97,158.005,291000000.0
2009-06-22 12:38:00,158.005,158.03,157.99,158.025,169400000.0
2009-06-22 12:39:00,158.035,158.05,158.01,158.025,178400000.0
2009-06-22 12:40:00,158.025,158.06,157.99,157.99,423600000.0
2009-06-22 12:41:00,157.99,157.99,157.905,157.915,341200000.0
2009-06-22 12:42:00,157.915,157.925,157.88,157.925,249200000.0
2009-06-22 12:43:00,157.94,157.96,157.93,157.935,345799999.0
2009-06-22 12:44:00,157.93,157.95,157.915,157.93,289000000.0
2009-06-22 12:45:00,157.945,157.985,157.945,157.955,122000000.0
2009-06-22 12:46:00,157.955,157.97,157.93,157.965,100400000.0
2009-06-22 12:47:00,157.965,157.965,157.88,157.91,297400000.0
2009-06-22 12:48:00,157.91,157.93,157.89,157.91,267200000.0
2009-06-22 12:49:00,157.905,157.905,157.865,157.87,97400000.0
2009-06-22 12:50:00,157.87,157.91,157.845,157.855,268200000.0
2009-06-22 12:51:00,157.855,157.855,157.79,157.795,209200000.0
2009-06-22 12:52:00,157.795,157.8,157.76,157.76,387400000.0
2009-06-22 12:53:00,157.76,157.76,157.71,157.725,444400000.0
2009-06-22 12:54:00,157.73,157.755,157.705,157.725,344600000.0
2009-06-22 12:55:00,157.725,157.765,157.695,157.72,356200000.0
2009-06-22 12:56:00,157.725,157.735,157.72,157.73,126400000.0
2009-06-22 12:57:00,157.73,157.735,157.72,157.72,41200000.0
2009-06-22 12:58:00,157.73,157.745,157.725,157.735,75800000.0
2009-06-22 12:59:00,157.735,157.805,157.735,157.805,210400000.0
2009-06-22 13:00:00,157.805,157.82,157.77,157.77,134000000.0
2009-06-22 13:01:00,157.77,157.77,157.715,157.765,165600000.0
2009-06-22 13:02:00,157.77,157.79,157.765,157.785,87800000.0
2009-06-22 13:03:00,157.78,157.83,157.775,157.815,412800000.0
2009-06-22 13:04:00,157.815,157.86,157.81,157.815,424800000.0
2009-06-22 13:05:00,157.815,157.86,157.785,157.85,533600000.0
2009-06-22 13:06:00,157.85,157.865,157.795,157.8,174200000.0
2009-06-22 13:07:00,157.79,157.79,157.75,157.775,361400000.0
2009-06-22 13:08:00,157.775,157.805,157.76,157.805,427800000.0
2009-06-22 13:09:00,157.805,157.815,157.77,157.79,268599999.0
2009-06-22 13:10:00,157.81,157.87,157.79,157.87,412800000.0
2009-06-22 13:11:00,157.865,157.875,157.855,157.86,134600000.0
2009-06-22 13:12:00,157.86,157.86,157.82,157.825,282000000.0
2009-06-22 13:13:00,157.825,157.84,157.74,157.74,234800000.0
2009-06-22 13:14:00,157.74,157.755,157.69,157.7,211800000.0
2009-06-22 13:15:00,157.7,157.785,157.7,157.785,294400000.0
2009-06-22 13:16:00,157.785,157.855,157.785,157.845,496800000.0
2009-06-22 13:17:00,157.85,157.875,157.84,157.84,388800000.0
2009-06-22 13:18:00,157.84,157.89,157.82,157.88,357600000.0
2009-06-22 13:19:00,157.875,157.885,157.85,157.86,211200000.0
2009-06-22 13:20:00,157.86,157.87,157.82,157.83,367400000.0
2009-06-22 13:21:00,157.83,157.83,157.73,157.73,504600000.0
2009-06-22 13:22:00,157.73,157.83,157.73,157.825,290400000.0
2009-06-22 13:23:00,157.83,157.84,157.8,157.8,164600000.0
2009-06-22 13:24:00,157.8,157.805,157.76,157.76,230200000.0
2009-06-22 13:25:00,157.76,157.76,157.7,157.73,453400000.0
2009-06-22 13:26:00,157.725,157.76,157.705,157.74,247200000.0
2009-06-22 13:27:00,157.74,157.75,157.66,157.66,335600000.0
2009-06-22 13:28:00,157.665,157.67,157.64,157.645,414400000.0
2009-06-22 13:29:00,157.645,157.695,157.63,157.695,256400000.0
2009-06-22 13:30:00,157.695,157.715,157.66,157.71,291400000.0
2009-06-22 13:31:00,157.705,157.76,157.66,157.76,431400000.0
2009-06-22 13:32:00,157.765,157.77,157.685,157.69,322400000.0
2009-06-22 13:33:00,157.69,157.78,157.685,157.73,185600000.0
2009-06-22 13:34:00,157.735,157.795,157.715,157.77,152200000.0
2009-06-22 13:35:00,157.77,157.77,157.685,157.7,369400000.0
2009-06-22 13:36:00,157.695,157.725,157.65,157.705,211600000.0
2009-06-22 13:37:00,157.705,157.73,157.685,157.695,82400000.0
2009-06-22 13:38:00,157.69,157.74,157.67,157.74,129000000.0
2009-06-22 13:39:00,157.745,157.755,157.685,157.7,179600000.0
2009-06-22 13:40:00,157.705,157.81,157.7,157.785,192700000.0
2009-06-22 13:41:00,157.785,157.81,157.75,157.785,106800000.0
2009-06-22 13:42:00,157.785,157.81,157.765,157.78,209400000.0
2009-06-22 13:43:00,157.795,157.815,157.78,157.81,212800000.0
2009-06-22 13:44:00,157.81,157.885,157.79,157.875,282000000.0
2009-06-22 13:45:00,157.87,157.89,157.845,157.855,385000000.0
2009-06-22 13:46:00,157.855,157.88,157.835,157.855,395600000.0
2009-06-22 13:47:00,157.85,157.875,157.805,157.845,286000000.0
2009-06-22 13:48:00,157.845,157.905,157.83,157.86,385800000.0
2009-06-22 13:49:00,157.86,157.91,157.81,157.9,200800000.0
2009-06-22 13:50:00,157.9,157.92,157.84,157.84,454000000.0
2009-06-22 13:51:00,157.835,157.855,157.82,157.85,130600000.0
2009-06-22 13:52:00,157.85,157.89,157.85,157.885,156400000.0
2009-06-22 13:53:00,157.885,157.95,157.87,157.89,206800000.0
2009-06-22 13:54:00,157.9,157.91,157.835,157.85,248000000.0
2009-06-22 13:55:00,157.85,157.85,157.805,157.83,103000000.0
2009-06-22 13:56:00,157.83,157.85,157.83,157.845,64800000.0
2009-06-22 13:57:00,157.845,157.845,157.77,157.785,126600000.0
2009-06-22 13:58:00,157.785,157.79,157.78,157.79,30200000.0
2009-06-22 13:59:00,157.79,157.83,157.79,157.81,100000000.0
2009-06-22 14:00:00,157.81,157.81,157.77,157.795,74800000.0
2009-06-22 14:01:00,157.795,157.805,157.775,157.805,66000000.0
2009-06-22 14:02:00,157.805,157.84,157.785,157.785,114400000.0
2009-06-22 14:03:00,157.785,157.86,157.785,157.845,140400000.0
2009-06-22 14:04:00,157.84,157.845,157.79,157.8,70600000.0
2009-06-22 14:05:00,157.8,157.82,157.785,157.815,120800000.0
2009-06-22 14:06:00,157.825,157.85,157.77,157.785,114800000.0
2009-06-22 14:07:00,157.79,157.8,157.775,157.775,33000000.0
2009-06-22 14:08:00,157.785,157.91,157.785,157.88,182600000.0
2009-06-22 14:09:00,157.885,157.92,157.86,157.885,175000000.0
2009-06-22 14:10:00,157.875,157.965,157.86,157.915,178600000.0
2009-06-22 14:11:00,157.9,157.915,157.84,157.84,254800000.0
2009-06-22 14:12:00,157.84,157.845,157.815,157.83,124200000.0
2009-06-22 14:13:00,157.835,157.845,157.805,157.81,108400000.0
2009-06-22 14:14:00,157.805,157.86,157.805,157.855,125200000.0
2009-06-22 14:15:00,157.86,157.97,157.86,157.955,164800000.0
2009-06-22 14:16:00,157.955,157.955,157.89,157.895,125800000.0
2009-06-22 14:17:00,157.9,157.97,157.885,157.97,87400000.0
2009-06-22 14:18:00,157.97,158.02,157.935,158.015,344800000.0
2009-06-22 14:19:00,158.01,158.05,157.975,157.98,171200000.0
2009-06-22 14:20:00,157.98,157.995,157.94,157.97,156400000.0
2009-06-22 14:21:00,157.97,157.995,157.945,157.95,101400000.0
2009-06-22 14:22:00,157.945,157.95,157.93,157.94,226600000.0
2009-06-22 14:23:00,157.94,157.975,157.89,157.89,172400000.0
2009-06-22 14:24:00,157.89,157.93,157.865,157.87,469600000.0
2009-06-22 14:25:00,157.87,157.88,157.795,157.815,250400000.0
2009-06-22 14:26:00,157.815,157.82,157.795,157.795,240200000.0
2009-06-22 14:27:00,157.795,157.805,157.745,157.8,308600000.0
2009-06-22 14:28:00,157.795,157.81,157.77,157.79,217000000.0
2009-06-22 14:29:00,157.795,157.815,157.775,157.79,152200000.0
2009-06-22 14:30:00,157.805,157.815,157.75,157.765,137800000.0
2009-06-22 14:31:00,157.77,157.77,157.58,157.585,310400000.0
2009-06-22 14:32:00,157.58,157.6,157.54,157.555,408400000.0
2009-06-22 14:33:00,157.555,157.575,157.525,157.57,198600000.0
2009-06-22 14:34:00,157.57,157.57,157.495,157.515,189000000.0
2009-06-22 14:35:00,157.515,157.53,157.48,157.52,146400000.0
2009-06-22 14:36:00,157.52,157.54,157.49,157.51,108600000.0
2009-06-22 14:37:00,157.515,157.565,157.49,157.565,186800000.0
2009-06-22 14:38:00,157.565,157.6,157.565,157.58,72600000.0
2009-06-22 14:39:00,157.585,157.59,157.53,157.53,135400000.0
2009-06-22 14:40:00,157.53,157.565,157.515,157.535,239200000.0
2009-06-22 14:41:00,157.55,157.55,157.455,157.495,133600000.0
2009-06-22 14:42:00,157.5,157.53,157.495,157.505,109200000.0
2009-06-22 14:43:00,157.52,157.535,157.495,157.515,234800000.0
2009-06-22 14:44:00,157.53,157.565,157.475,157.5,144200000.0
2009-06-22 14:45:00,157.485,157.5,157.385,157.4,373000000.0
2009-06-22 14:46:00,157.395,157.395,157.285,157.285,323600000.0
2009-06-22 14:47:00,157.285,157.32,157.27,157.305,179400000.0
2009-06-22 14:48:00,157.305,157.345,157.295,157.335,189000000.0
2009-06-22 14:49:00,157.33,157.34,157.235,157.26,377800000.0
2009-06-22 14:50:00,157.265,157.27,157.225,157.27,154400000.0
2009-06-22 14:51:00,157.27,157.345,157.265,157.32,150800000.0
2009-06-22 14:52:00,157.32,157.35,157.265,157.35,125200000.0
2009-06-22 14:53:00,157.35,157.435,157.335,157.395,205400000.0
2009-06-22 14:54:00,157.4,157.455,157.385,157.385,147600000.0
2009-06-22 14:55:00,157.38,157.415,157.37,157.405,168800000.0
2009-06-22 14:56:00,157.41,157.41,157.34,157.365,205800000.0
2009-06-22 14:57:00,157.365,157.41,157.365,157.385,164800000.0
2009-06-22 14:58:00,157.395,157.405,157.325,157.335,230000000.0
2009-06-22 14:59:00,157.33,157.36,157.32,157.32,202200000.0
2009-06-22 15:00:00,157.325,157.325,157.245,157.27,294000000.0
2009-06-22 15:01:00,157.27,157.32,157.26,157.295,150800000.0
2009-06-22 15:02:00,157.295,157.325,157.26,157.325,157600000.0
2009-06-22 15:03:00,157.325,157.38,157.3,157.375,206600000.0
2009-06-22 15:04:00,157.37,157.375,157.315,157.325,170800000.0
2009-06-22 15:05:00,157.325,157.33,157.265,157.29,151600000.0
2009-06-22 15:06:00,157.29,157.29,157.255,157.28,138200000.0
2009-06-22 15:07:00,157.28,157.305,157.27,157.29,172000000.0
2009-06-22 15:08:00,157.31,157.325,157.275,157.29,100600000.0
2009-06-22 15:09:00,157.29,157.29,157.24,157.24,162200000.0
2009-06-22 15:10:00,157.24,157.245,157.15,157.155,362800000.0
2009-06-22 15:11:00,157.15,157.17,157.07,157.13,322800000.0
2009-06-22 15:12:00,157.13,157.2,157.125,157.16,175800000.0
2009-06-22 15:13:00,157.16,157.195,157.12,157.125,108200000.0
2009-06-22 15:14:00,157.125,157.19,157.12,157.175,188000000.0
2009-06-22 15:15:00,157.17,157.17,157.12,157.125,295000000.0
2009-06-22 15:16:00,157.13,157.165,157.11,157.125,256000000.0
2009-06-22 15:17:00,157.125,157.125,157.055,157.095,206200000.0
2009-06-22 15:18:00,157.1,157.145,157.095,157.11,197200000.0
2009-06-22 15:19:00,157.115,157.125,157.085,157.085,90000000.0
2009-06-22 15:20:00,157.085,157.09,157.035,157.035,97400000.0
2009-06-22 15:21:00,157.04,157.095,157.04,157.07,114600000.0
2009-06-22 15:22:00,157.075,157.1,157.07,157.085,127300000.0
2009-06-22 15:23:00,157.09,157.095,157.065,157.075,72400000.0
2009-06-22 15:24:00,157.07,157.07,156.91,156.945,265200000.0
2009-06-22 15:25:00,156.94,156.995,156.905,156.985,257800000.0
2009-06-22 15:26:00,156.985,157.035,156.98,157.02,153800000.0
2009-06-22 15:27:00,157.015,157.025,156.95,156.975,314400000.0
2009-06-22 15:28:00,156.975,157.055,156.97,157.045,283200000.0
2009-06-22 15:29:00,157.045,157.045,157.02,157.04,193000000.0
2009-06-22 15:30:00,157.05,157.065,156.965,157.05,222200000.0
2009-06-22 15:31:00,157.05,157.115,157.03,157.075,154400000.0
2009-06-22 15:32:00,157.075,157.075,156.985,157.015,302800000.0
2009-06-22 15:33:00,157.0,157.005,156.91,156.96,398800000.0
2009-06-22 15:34:00,156.96,156.96,156.91,156.925,276600000.0
2009-06-22 15:35:00,156.935,156.935,156.87,156.89,382400000.0
2009-06-22 15:36:00,156.89,156.96,156.89,156.955,341400000.0
2009-06-22 15:37:00,156.96,156.965,156.875,156.9,300400000.0
2009-06-22 15:38:00,156.895,156.98,156.895,156.97,318000000.0
2009-06-22 15:39:00,156.965,157.035,156.955,157.03,460100000.0
2009-06-22 15:40:00,157.035,157.035,156.955,156.98,213000000.0
2009-06-22 15:41:00,156.975,156.985,156.9,156.905,301600000.0
2009-06-22 15:42:00,156.905,156.93,156.86,156.865,332800000.0
2009-06-22 15:43:00,156.865,156.905,156.86,156.875,173600000.0
2009-06-22 15:44:00,156.875,156.875,156.81,156.825,409600000.0
2009-06-22 15:45:00,156.825,156.85,156.77,156.795,388800001.0
2009-06-22 15:46:00,156.795,156.845,156.745,156.84,333000000.0
2009-06-22 15:47:00,156.84,156.875,156.8,156.84,536000000.0
2009-06-22 15:48:00,156.84,156.885,156.83,156.87,423600000.0
2009-06-22 15:49:00,156.86,156.89,156.8,156.875,307800000.0
2009-06-22 15:50:00,156.87,156.985,156.865,156.98,304800000.0
2009-06-22 15:51:00,156.98,157.025,156.97,157.025,262400000.0
2009-06-22 15:52:00,157.02,157.025,156.985,156.99,481400000.0
2009-06-22 15:53:00,156.99,157.09,156.985,157.085,307600000.0
2009-06-22 15:54:00,157.09,157.105,157.06,157.06,263800000.0
2009-06-22 15:55:00,157.065,157.065,156.92,156.925,232600000.0
2009-06-22 15:56:00,156.925,156.95,156.885,156.9,354400000.0
2009-06-22 15:57:00,156.9,156.955,156.89,156.91,342400000.0
2009-06-22 15:58:00,156.91,156.95,156.875,156.915,389600000.0
2009-06-22 15:59:00,156.905,156.905,156.845,156.885,256800000.0
2009-06-22 16:00:00,156.885,156.955,156.885,156.95,305000000.0
2009-06-22 16:01:00,156.95,156.985,156.92,156.92,370200001.0
2009-06-22 16:02:00,156.92,156.96,156.865,156.96,544400000.0
2009-06-22 16:03:00,156.955,156.965,156.875,156.925,243600000.0
2009-06-22 16:04:00,156.925,156.97,156.835,156.84,327400000.0
2009-06-22 16:05:00,156.84,156.895,156.76,156.84,516399999.0
2009-06-22 16:06:00,156.835,156.86,156.79,156.85,345600000.0
2009-06-22 16:07:00,156.85,156.89,156.82,156.87,297000000.0
2009-06-22 16:08:00,156.875,156.925,156.87,156.9,259000000.0
2009-06-22 16:09:00,156.895,157.015,156.85,157.015,339800000.0
2009-06-22 16:10:00,157.015,157.075,156.96,156.96,419200000.0
2009-06-22 16:11:00,156.94,157.04,156.935,157.025,391000000.0
2009-06-22 16:12:00,157.02,157.105,157.02,157.09,285200000.0
2009-06-22 16:13:00,157.105,157.27,157.105,157.265,349600000.0
2009-06-22 16:14:00,157.265,157.265,157.17,157.2,412800000.0
2009-06-22 16:15:00,157.2,157.285,157.18,157.21,439600000.0
2009-06-22 16:16:00,157.195,157.195,157.12,157.13,302400000.0
2009-06-22 16:17:00,157.13,157.15,157.03,157.04,403800000.0
2009-06-22 16:18:00,157.035,157.09,157.005,157.09,357400000.0
2009-06-22 16:19:00,157.09,157.09,157.015,157.03,501400000.0
2009-06-22 16:20:00,157.03,157.07,156.995,157.065,375600000.0
2009-06-22 16:21:00,157.065,157.17,157.065,157.17,454600000.0
2009-06-22 16:22:00,157.17,157.19,157.145,157.15,401000000.0
2009-06-22 16:23:00,157.145,157.325,157.145,157.285,459000000.0
2009-06-22 16:24:00,157.295,157.405,157.25,157.355,354200000.0
2009-06-22 16:25:00,157.355,157.415,157.33,157.335,353200000.0
2009-06-22 16:26:00,157.33,157.555,157.32,157.505,243800000.0
2009-06-22 16:27:00,157.515,157.52,157.465,157.475,269600000.0
2009-06-22 16:28:00,157.475,157.495,157.4,157.465,265800000.0
2009-06-22 16:29:00,157.465,157.485,157.425,157.485,321200000.0
2009-06-22 16:30:00,157.485,157.485,157.35,157.375,309000000.0
2009-06-22 16:31:00,157.375,157.38,157.25,157.275,402000000.0
2009-06-22 16:32:00,157.275,157.275,157.16,157.17,498000000.0
2009-06-22 16:33:00,157.17,157.18,157.035,157.05,166400000.0
2009-06-22 16:34:00,157.055,157.155,157.055,157.105,173200000.0
2009-06-22 16:35:00,157.105,157.12,157.08,157.085,313200000.0
2009-06-22 16:36:00,157.09,157.12,157.085,157.105,261800000.0
2009-06-22 16:37:00,157.105,157.11,157.06,157.08,346600000.0
2009-06-22 16:38:00,157.095,157.115,156.965,157.01,278000000.0
2009-06-22 16:39:00,157.02,157.075,157.01,157.045,301200000.0
2009-06-22 16:40:00,157.045,157.055,156.985,156.99,218000000.0
2009-06-22 16:41:00,156.99,157.03,156.94,156.975,285200000.0
2009-06-22 16:42:00,156.98,156.995,156.925,156.935,292800000.0
2009-06-22 16:43:00,156.93,156.96,156.92,156.945,243200000.0
2009-06-22 16:44:00,156.96,156.985,156.935,156.95,248400000.0
2009-06-22 16:45:00,156.95,156.975,156.925,156.94,260400000.0
2009-06-22 16:46:00,156.945,157.05,156.935,156.97,218200000.0
2009-06-22 16:47:00,156.95,157.065,156.95,157.02,164200000.0
2009-06-22 16:48:00,157.005,157.085,157.0,157.07,184200000.0
2009-06-22 16:49:00,157.075,157.15,157.06,157.14,106200000.0
2009-06-22 16:50:00,157.135,157.21,157.105,157.21,287000000.0
2009-06-22 16:51:00,157.205,157.29,157.2,157.255,423400000.0
2009-06-22 16:52:00,157.245,157.285,157.215,157.22,203800000.0
2009-06-22 16:53:00,157.225,157.26,157.2,157.21,431000000.0
2009-06-22 16:54:00,157.215,157.325,157.21,157.32,352800000.0
2009-06-22 16:55:00,157.315,157.4,157.305,157.4,463400000.0
2009-06-22 16:56:00,157.4,157.4,157.305,157.305,284400000.0
2009-06-22 16:57:00,157.305,157.305,157.165,157.2,579800000.0
2009-06-22 16:58:00,157.205,157.255,157.17,157.215,371400000.0
2009-06-22 16:59:00,157.22,157.35,157.215,157.305,310600000.0
2009-06-22 17:00:00,157.305,157.305,157.235,157.27,414600000.0
2009-06-22 17:01:00,157.25,157.255,157.19,157.225,290200000.0
2009-06-22 17:02:00,157.225,157.245,157.19,157.23,313000000.0
2009-06-22 17:03:00,157.235,157.285,157.19,157.195,745399995.0
2009-06-22 17:04:00,157.19,157.235,157.18,157.23,568600000.0
2009-06-22 17:05:00,157.23,157.3,157.22,157.265,408000000.0
2009-06-22 17:06:00,157.265,157.345,157.26,157.26,494200001.0
2009-06-22 17:07:00,157.265,157.265,157.22,157.25,376400000.0
2009-06-22 17:08:00,157.26,157.265,157.175,157.18,379200000.0
2009-06-22 17:09:00,157.18,157.18,157.075,157.09,412600000.0
2009-06-22 17:10:00,157.09,157.145,157.04,157.145,378800000.0
2009-06-22 17:11:00,157.14,157.175,157.105,157.13,354200000.0
2009-06-22 17:12:00,157.125,157.125,157.01,157.01,298600000.0
2009-06-22 17:13:00,157.005,157.03,156.935,156.965,227400000.0
2009-06-22 17:14:00,156.97,156.98,156.95,156.96,166800000.0
2009-06-22 17:15:00,156.96,156.965,156.88,156.9,218200000.0
2009-06-22 17:16:00,156.9,156.98,156.88,156.965,101100000.0
2009-06-22 17:17:00,156.965,156.97,156.905,156.915,169000000.0
2009-06-22 17:18:00,156.915,157.01,156.915,156.985,146400000.0
2009-06-22 17:19:00,156.985,157.025,156.97,157.005,199600000.0
2009-06-22 17:20:00,157.015,157.105,157.015,157.095,164800000.0
2009-06-22 17:21:00,157.095,157.14,157.045,157.125,146800000.0
2009-06-22 17:22:00,157.135,157.19,157.08,157.145,193800000.0
2009-06-22 17:23:00,157.145,157.15,157.01,157.01,253000000.0
2009-06-22 17:24:00,157.005,157.01,156.94,156.975,159000000.0
2009-06-22 17:25:00,156.975,156.985,156.895,156.94,284400000.0
2009-06-22 17:26:00,156.96,157.01,156.945,157.005,205400000.0
2009-06-22 17:27:00,157.0,157.01,156.955,156.96,325200000.0
2009-06-22 17:28:00,156.96,156.96,156.915,156.93,121600000.0
2009-06-22 17:29:00,156.93,156.93,156.865,156.88,487599992.0
2009-06-22 17:30:00,156.88,156.9,156.815,156.83,1439699994.0
2009-06-22 17:31:00,156.83,156.94,156.83,156.93,162000000.0
2009-06-22 17:32:00,156.92,156.92,156.845,156.88,323200000.0
2009-06-22 17:33:00,156.88,156.9,156.855,156.855,270200000.0
2009-06-22 17:34:00,156.85,156.89,156.84,156.885,251800000.0
2009-06-22 17:35:00,156.895,156.895,156.835,156.88,155700000.0
2009-06-22 17:36:00,156.88,156.95,156.825,156.825,163500000.0
2009-06-22 17:37:00,156.82,156.87,156.82,156.84,252200000.0
2009-06-22 17:38:00,156.84,156.845,156.68,156.68,353200000.0
2009-06-22 17:39:00,156.68,156.745,156.675,156.7,414200000.0
2009-06-22 17:40:00,156.7,156.71,156.65,156.65,267400000.0
2009-06-22 17:41:00,156.65,156.69,156.625,156.645,229100001.0
2009-06-22 17:42:00,156.645,156.665,156.63,156.65,993900000.0
2009-06-22 17:43:00,156.65,156.65,156.575,156.585,851299998.0
2009-06-22 17:44:00,156.585,156.615,156.57,156.58,208400000.0
2009-06-22 17:45:00,156.575,156.58,156.515,156.56,216000000.0
2009-06-22 17:46:00,156.56,156.595,156.545,156.585,126800000.0
2009-06-22 17:47:00,156.59,156.62,156.58,156.605,168800000.0
2009-06-22 17:48:00,156.605,156.615,156.525,156.53,203200000.0
2009-06-22 17:49:00,156.54,156.54,156.48,156.5,185600000.0
2009-06-22 17:50:00,156.5,156.52,156.485,156.495,172000000.0
2009-06-22 17:51:00,156.5,156.54,156.495,156.52,186400000.0
2009-06-22 17:52:00,156.52,156.55,156.505,156.515,280000000.0
2009-06-22 17:53:00,156.515,156.535,156.515,156.535,71000000.0
2009-06-22 17:54:00,156.535,156.615,156.525,156.61,194600000.0
2009-06-22 17:55:00,156.615,156.7,156.595,156.7,160000000.0
2009-06-22 17:56:00,156.695,156.74,156.695,156.725,68800000.0
2009-06-22 17:57:00,156.72,156.73,156.67,156.695,215000000.0
2009-06-22 17:58:00,156.695,156.735,156.685,156.7,221800000.0
2009-06-22 17:59:00,156.7,156.73,156.68,156.72,140800000.0
2009-06-22 18:00:00,156.715,156.72,156.665,156.665,323200000.0
2009-06-22 18:01:00,156.665,156.71,156.645,156.67,375800000.0
2009-06-22 18:02:00,156.67,156.705,156.66,156.7,183400000.0
2009-06-22 18:03:00,156.705,156.705,156.645,156.68,265800000.0
2009-06-22 18:04:00,156.68,156.73,156.67,156.73,209600001.0
2009-06-22 18:05:00,156.725,156.77,156.71,156.755,170799999.0
2009-06-22 18:06:00,156.77,156.775,156.69,156.69,278600000.0
2009-06-22 18:07:00,156.705,156.76,156.7,156.75,195600000.0
2009-06-22 18:08:00,156.745,156.79,156.73,156.785,235400000.0
2009-06-22 18:09:00,156.785,156.8,156.72,156.745,353600000.0
2009-06-22 18:10:00,156.74,156.77,156.74,156.77,163400000.0
2009-06-22 18:11:00,156.77,156.8,156.76,156.785,297000000.0
2009-06-22 18:12:00,156.785,156.85,156.765,156.845,261800000.0
2009-06-22 18:13:00,156.845,156.86,156.84,156.84,77400000.0
2009-06-22 18:14:00,156.835,156.87,156.82,156.84,228000000.0
2009-06-22 18:15:00,156.845,156.85,156.8,156.83,203200000.0
2009-06-22 18:16:00,156.84,156.85,156.825,156.845,151600000.0
2009-06-22 18:17:00,156.835,156.88,156.83,156.875,410700001.0
2009-06-22 18:18:00,156.86,156.91,156.85,156.91,593200000.0
2009-06-22 18:19:00,156.91,156.91,156.85,156.855,319000000.0
2009-06-22 18:20:00,156.855,156.88,156.855,156.88,155200000.0
2009-06-22 18:21:00,156.88,156.88,156.795,156.815,203000000.0
2009-06-22 18:22:00,156.815,156.86,156.795,156.835,262800000.0
2009-06-22 18:23:00,156.835,156.835,156.795,156.83,172600000.0
2009-06-22 18:24:00,156.84,157.03,156.84,157.03,343200000.0
2009-06-22 18:25:00,157.035,157.035,156.92,156.92,363200000.0
2009-06-22 18:26:00,156.935,156.995,156.935,156.945,122400000.0
2009-06-22 18:27:00,156.945,156.945,156.875,156.875,158400000.0
2009-06-22 18:28:00,156.88,156.91,156.875,156.895,191400000.0
2009-06-22 18:29:00,156.895,156.9,156.84,156.845,398800000.0
2009-06-22 18:30:00,156.845,156.89,156.845,156.89,292200000.0
2009-06-22 18:31:00,156.905,156.935,156.895,156.92,196600000.0
2009-06-22 18:32:00,156.92,156.99,156.92,156.985,535000000.0
2009-06-22 18:33:00,156.985,157.01,156.96,156.99,584400000.0
2009-06-22 18:34:00,157.0,157.065,157.0,157.03,113200000.0
2009-06-22 18:35:00,157.035,157.035,156.98,156.995,229600000.0
2009-06-22 18:36:00,156.995,157.0,156.92,156.94,434400000.0
2009-06-22 18:37:00,156.94,156.94,156.855,156.855,304600000.0
2009-06-22 18:38:00,156.855,156.94,156.84,156.94,420600000.0
2009-06-22 18:39:00,156.94,156.945,156.915,156.935,239600000.0
2009-06-22 18:40:00,156.945,156.975,156.92,156.955,541599998.0
2009-06-22 18:41:00,156.96,156.99,156.935,156.96,632600000.0
2009-06-22 18:42:00,156.96,157.0,156.96,156.99,205400003.0
2009-06-22 18:43:00,156.99,157.045,156.985,157.015,431000000.0
2009-06-22 18:44:00,157.015,157.02,157.0,157.01,400800000.0
2009-06-22 18:45:00,157.01,157.01,156.95,156.95,220400000.0
2009-06-22 18:46:00,156.95,156.96,156.895,156.9,178400000.0
2009-06-22 18:47:00,156.91,156.91,156.875,156.88,157200000.0
2009-06-22 18:48:00,156.88,156.895,156.85,156.85,121199999.0
2009-06-22 18:49:00,156.85,156.875,156.825,156.835,376600000.0
2009-06-22 18:50:00,156.84,156.855,156.82,156.82,277800000.0
2009-06-22 18:51:00,156.825,156.86,156.82,156.83,216000000.0
2009-06-22 18:52:00,156.825,156.835,156.82,156.83,124200000.0
2009-06-22 18:53:00,156.825,156.85,156.81,156.83,274200000.0
2009-06-22 18:54:00,156.83,156.91,156.83,156.91,468600000.0
2009-06-22 18:55:00,156.905,156.91,156.875,156.88,408800000.0
2009-06-22 18:56:00,156.88,156.9,156.84,156.855,499400000.0
2009-06-22 18:57:00,156.855,156.895,156.85,156.865,554000000.0
2009-06-22 18:58:00,156.87,156.935,156.87,156.93,330400000.0
2009-06-22 18:59:00,156.93,156.945,156.88,156.9,239600000.0
2009-06-22 19:00:00,156.895,156.91,156.85,156.865,442800000.0
2009-06-22 19:01:00,156.865,156.87,156.8,156.815,311000000.0
2009-06-22 19:02:00,156.815,156.815,156.8,156.81,386200000.0
2009-06-22 19:03:00,156.81,156.82,156.78,156.81,490200000.0
2009-06-22 19:04:00,156.81,156.81,156.79,156.79,146000000.0
2009-06-22 19:05:00,156.79,156.8,156.775,156.775,131600000.0
2009-06-22 19:06:00,156.78,156.83,156.76,156.78,353400000.0
2009-06-22 19:07:00,156.78,156.79,156.755,156.76,269600001.0
2009-06-22 19:08:00,156.76,156.76,156.725,156.735,246200000.0
2009-06-22 19:09:00,156.735,156.735,156.715,156.715,121800000.0
2009-06-22 19:10:00,156.71,156.76,156.71,156.735,123600000.0
2009-06-22 19:11:00,156.735,156.78,156.72,156.765,343600000.0
2009-06-22 19:12:00,156.76,156.775,156.74,156.765,244000000.0
2009-06-22 19:13:00,156.77,156.785,156.76,156.78,306400000.0
2009-06-22 19:14:00,156.78,156.78,156.66,156.665,344000000.0
2009-06-22 19:15:00,156.665,156.695,156.615,156.63,559200000.0
2009-06-22 19:16:00,156.63,156.675,156.63,156.665,129600000.0
2009-06-22 19:17:00,156.665,156.705,156.61,156.62,416200000.0
2009-06-22 19:18:00,156.62,156.655,156.575,156.6,383200000.0
2009-06-22 19:19:00,156.6,156.6,156.585,156.595,101600000.0
2009-06-22 19:20:00,156.595,156.6,156.565,156.59,112000000.0
2009-06-22 19:21:00,156.605,156.625,156.595,156.6,282600000.0
2009-06-22 19:22:00,156.6,156.61,156.54,156.54,172000000.0
2009-06-22 19:23:00,156.54,156.555,156.52,156.525,388400000.0
2009-06-22 19:24:00,156.53,156.535,156.51,156.53,251800000.0
2009-06-22 19:25:00,156.535,156.545,156.515,156.515,298600000.0
2009-06-22 19:26:00,156.515,156.515,156.455,156.465,379600000.0
2009-06-22 19:27:00,156.455,156.455,156.395,156.44,361000000.0
2009-06-22 19:28:00,156.435,156.455,156.395,156.42,659400000.0
2009-06-22 19:29:00,156.42,156.53,156.41,156.525,437400002.0
2009-06-22 19:30:00,156.515,156.545,156.515,156.52,211200000.0
2009-06-22 19:31:00,156.525,156.56,156.525,156.555,179800000.0
2009-06-22 19:32:00,156.56,156.585,156.55,156.57,370200000.0
2009-06-22 19:33:00,156.575,156.65,156.575,156.63,345600000.0
2009-06-22 19:34:00,156.63,156.65,156.555,156.57,367000000.0
2009-06-22 19:35:00,156.57,156.585,156.565,156.575,664000004.0
2009-06-22 19:36:00,156.58,156.615,156.565,156.59,249200000.0
2009-06-22 19:37:00,156.585,156.675,156.565,156.655,414200000.0
2009-06-22 19:38:00,156.665,156.7,156.655,156.665,589600000.0
2009-06-22 19:39:00,156.66,156.675,156.64,156.675,162000000.0
2009-06-22 19:40:00,156.675,156.7,156.65,156.68,334800000.0
2009-06-22 19:41:00,156.675,156.675,156.585,156.6,411200000.0
2009-06-22 19:42:00,156.6,156.61,156.59,156.61,107600000.0
2009-06-22 19:43:00,156.61,156.615,156.52,156.535,558600001.0
2009-06-22 19:44:00,156.565,156.595,156.54,156.555,495200000.0
2009-06-22 19:45:00,156.555,156.61,156.555,156.6,715000003.0
2009-06-22 19:46:00,156.6,156.61,156.57,156.58,479599999.0
2009-06-22 19:47:00,156.58,156.62,156.58,156.59,395400001.0
2009-06-22 19:48:00,156.585,156.63,156.555,156.585,512600000.0
2009-06-22 19:49:00,156.585,156.645,156.57,156.645,279799998.0
2009-06-22 19:50:00,156.645,156.65,156.62,156.625,263000000.0
2009-06-22 19:51:00,156.62,156.625,156.59,156.6,322600000.0
2009-06-22 19:52:00,156.6,156.645,156.59,156.645,641000000.0
2009-06-22 19:53:00,156.645,156.7,156.645,156.695,441800000.0
2009-06-22 19:54:00,156.69,156.78,156.69,156.78,103000000.0
2009-06-22 19:55:00,156.78,156.825,156.775,156.79,354000000.0
2009-06-22 19:56:00,156.785,156.8,156.74,156.765,313200000.0
2009-06-22 19:57:00,156.765,156.765,156.7,156.725,178200000.0
2009-06-22 19:58:00,156.72,156.73,156.66,156.675,289600000.0
2009-06-22 19:59:00,156.675,156.715,156.675,156.715,144000000.0
2009-06-22 20:00:00,156.72,156.805,156.71,156.795,379200000.0
2009-06-22 20:01:00,156.79,156.865,156.755,156.84,318400000.0
2009-06-22 20:02:00,156.81,156.83,156.785,156.82,205400000.0
2009-06-22 20:03:00,156.795,156.815,156.795,156.81,35600000.0
2009-06-22 20:04:00,156.82,156.83,156.745,156.745,169000000.0
2009-06-22 20:05:00,156.745,156.75,156.705,156.72,220800000.0
2009-06-22 20:06:00,156.715,156.74,156.695,156.73,148400000.0
2009-06-22 20:07:00,156.73,156.74,156.67,156.735,278800000.0
2009-06-22 20:08:00,156.74,156.775,156.74,156.76,382600000.0
2009-06-22 20:09:00,156.76,156.785,156.75,156.775,348800000.0
2009-06-22 20:10:00,156.775,156.815,156.775,156.815,86800000.0
2009-06-22 20:11:00,156.81,156.82,156.765,156.795,91000000.0
2009-06-22 20:12:00,156.79,156.795,156.73,156.735,144400000.0
2009-06-22 20:13:00,156.73,156.77,156.715,156.765,122600000.0
2009-06-22 20:14:00,156.77,156.83,156.77,156.805,122400000.0
2009-06-22 20:15:00,156.805,156.825,156.8,156.805,75000000.0
2009-06-22 20:16:00,156.81,156.81,156.73,156.76,265200000.0
2009-06-22 20:17:00,156.76,156.795,156.76,156.795,45000000.0
2009-06-22 20:18:00,156.785,156.795,156.77,156.78,162400000.0
2009-06-22 20:19:00,156.785,156.855,156.78,156.85,273800000.0
2009-06-22 20:20:00,156.85,156.87,156.845,156.87,248800000.0
2009-06-22 20:21:00,156.87,156.87,156.845,156.85,140600000.0
2009-06-22 20:22:00,156.85,156.87,156.845,156.87,167400000.0
2009-06-22 20:23:00,156.865,156.87,156.84,156.84,135800000.0
2009-06-22 20:24:00,156.84,156.855,156.835,156.85,144000000.0
2009-06-22 20:25:00,156.85,156.88,156.85,156.87,190200000.0
2009-06-22 20:26:00,156.88,156.89,156.865,156.87,252400000.0
2009-06-22 20:27:00,156.87,156.89,156.86,156.865,205800000.0
2009-06-22 20:28:00,156.865,156.87,156.835,156.84,285600000.0
2009-06-22 20:29:00,156.85,156.88,156.835,156.88,380600000.0
2009-06-22 20:30:00,156.885,156.895,156.825,156.87,276600000.0
2009-06-22 20:31:00,156.875,156.875,156.83,156.845,431800000.0
2009-06-22 20:32:00,156.845,156.85,156.815,156.85,182800000.0
2009-06-22 20:33:00,156.845,156.845,156.81,156.81,107800000.0
2009-06-22 20:34:00,156.805,156.84,156.8,156.835,243600000.0
2009-06-22 20:35:00,156.83,156.855,156.815,156.83,111200000.0
2009-06-22 20:36:00,156.825,156.83,156.77,156.775,137400000.0
2009-06-22 20:37:00,156.78,156.805,156.765,156.8,310600000.0
2009-06-22 20:38:00,156.795,156.83,156.795,156.83,77600000.0
2009-06-22 20:39:00,156.83,156.83,156.785,156.785,201600000.0
2009-06-22 20:40:00,156.79,156.8,156.785,156.8,167000000.0
2009-06-22 20:41:00,156.8,156.8,156.79,156.8,191400001.0
2009-06-22 20:42:00,156.8,156.8,156.745,156.75,193000000.0
2009-06-22 20:43:00,156.745,156.75,156.7,156.71,251000000.0
2009-06-22 20:44:00,156.71,156.72,156.705,156.71,274800001.0
2009-06-22 20:45:00,156.71,156.71,156.665,156.665,387800000.0
2009-06-22 20:46:00,156.665,156.705,156.665,156.69,253200001.0
2009-06-22 20:47:00,156.69,156.72,156.685,156.69,130400000.0
2009-06-22 20:48:00,156.69,156.71,156.68,156.705,339200000.0
2009-06-22 20:49:00,156.705,156.705,156.68,156.695,213600000.0
2009-06-22 20:50:00,156.695,156.7,156.695,156.7,69400000.0
2009-06-22 20:51:00,156.7,156.765,156.695,156.765,207000000.0
2009-06-22 20:52:00,156.765,156.805,156.755,156.755,339600000.0
2009-06-22 20:53:00,156.755,156.76,156.715,156.75,212800000.0
2009-06-22 20:54:00,156.75,156.76,156.72,156.725,228200000.0
2009-06-22 20:55:00,156.725,156.73,156.715,156.725,396800000.0
2009-06-22 20:56:00,156.73,156.73,156.695,156.72,111400000.0
2009-06-22 20:57:00,156.72,156.775,156.715,156.765,121800000.0
2009-06-22 20:58:00,156.765,156.775,156.75,156.75,190200000.0
2009-06-22 20:59:00,156.755,156.78,156.755,156.765,237600000.0
2009-06-22 21:00:00,156.76,156.785,156.745,156.78,404600000.0
2009-06-22 21:01:00,156.785,156.845,156.78,156.84,278400000.0
2009-06-22 21:02:00,156.855,156.945,156.845,156.945,194400000.0
2009-06-22 21:03:00,156.965,157.015,156.955,156.985,151800000.0
2009-06-22 21:04:00,156.985,157.045,156.98,157.005,214600000.0
2009-06-22 21:05:00,157.005,157.03,156.965,156.97,232600000.0
2009-06-22 21:06:00,156.97,157.0,156.95,156.995,287000000.0
2009-06-22 21:07:00,156.99,157.01,156.965,156.99,196400000.0
2009-06-22 21:08:00,156.975,156.98,156.95,156.965,151000001.0
2009-06-22 21:09:00,156.96,156.97,156.94,156.965,223000001.0
2009-06-22 21:10:00,156.965,156.97,156.96,156.96,41000000.0
2009-06-22 21:11:00,156.96,157.045,156.955,157.02,204400000.0
2009-06-22 21:12:00,157.02,157.035,156.97,156.975,276400000.0
2009-06-22 21:13:00,156.975,156.975,156.935,156.94,215600000.0
2009-06-22 21:14:00,156.94,156.95,156.93,156.935,265200000.0
2009-06-22 21:15:00,156.935,156.95,156.92,156.93,206600001.0
2009-06-22 21:16:00,156.935,156.945,156.93,156.935,64800000.0
2009-06-22 21:17:00,156.945,157.01,156.935,156.995,157800000.0
2009-06-22 21:18:00,156.995,157.01,156.98,157.01,147000000.0
2009-06-22 21:19:00,157.015,157.035,157.005,157.025,112200000.0
2009-06-22 21:20:00,157.025,157.025,157.01,157.01,76800000.0
2009-06-22 21:21:00,157.01,157.025,157.0,157.025,53800000.0
2009-06-22 21:22:00,157.025,157.035,156.995,157.01,136200001.0
2009-06-22 21:23:00,157.025,157.045,157.0,157.035,104800000.0
2009-06-22 21:24:00,157.035,157.045,157.035,157.035,49200000.0
2009-06-22 21:25:00,157.035,157.045,157.005,157.015,76000000.0
2009-06-22 21:26:00,157.01,157.015,156.995,157.005,119000000.0
2009-06-22 21:27:00,157.005,157.005,156.965,156.965,104000000.0
2009-06-22 21:28:00,156.965,156.965,156.95,156.965,74600000.0
2009-06-22 21:29:00,156.97,156.975,156.935,156.97,176400000.0
2009-06-22 21:30:00,156.975,157.02,156.97,157.015,206000000.0
2009-06-22 21:31:00,157.015,157.02,157.005,157.02,17200000.0
2009-06-22 21:32:00,157.02,157.025,157.01,157.01,130600000.0
2009-06-22 21:33:00,157.005,157.005,156.975,156.98,53600000.0
2009-06-22 21:34:00,156.98,156.995,156.98,156.985,40400000.0
2009-06-22 21:35:00,156.985,157.04,156.985,157.0,132600000.0
2009-06-22 21:36:00,157.0,157.015,157.0,157.01,49200000.0
2009-06-22 21:37:00,157.015,157.045,157.015,157.03,151400000.0
2009-06-22 21:38:00,157.03,157.04,156.995,157.01,101400000.0
2009-06-22 21:39:00,157.01,157.05,157.005,157.05,146000000.0
2009-06-22 21:40:00,157.05,157.08,157.05,157.075,272000000.0
2009-06-22 21:41:00,157.07,157.075,157.06,157.06,56400000.0
2009-06-22 21:42:00,157.06,157.06,157.035,157.035,262600000.0
2009-06-22 21:43:00,157.035,157.04,156.945,156.945,296200000.0
2009-06-22 21:44:00,156.935,156.96,156.91,156.91,191600000.0
2009-06-22 21:45:00,156.91,156.915,156.865,156.875,188200000.0
2009-06-22 21:46:00,156.875,156.905,156.87,156.9,417400000.0
2009-06-22 21:47:00,156.9,156.915,156.895,156.915,487000000.0
2009-06-22 21:48:00,156.915,156.915,156.9,156.915,540000001.0
2009-06-22 21:49:00,156.91,156.925,156.91,156.92,487000000.0
2009-06-22 21:50:00,156.915,156.92,156.905,156.905,403400000.0
2009-06-22 21:51:00,156.905,156.925,156.885,156.885,117800000.0
2009-06-22 21:52:00,156.885,156.94,156.88,156.925,258000000.0
2009-06-22 21:53:00,156.925,156.925,156.89,156.925,427600001.0
2009-06-22 21:54:00,156.925,156.95,156.905,156.91,290800000.0
2009-06-22 21:55:00,156.915,156.925,156.875,156.88,97400000.0
2009-06-22 21:56:00,156.885,156.89,156.87,156.88,94400000.0
2009-06-22 21:57:00,156.88,156.895,156.855,156.865,85600000.0
2009-06-22 21:58:00,156.865,156.87,156.825,156.835,227200000.0
2009-06-22 21:59:00,156.845,156.845,156.815,156.83,233400000.0
2009-06-22 22:00:00,156.82,156.84,156.795,156.81,215800000.0
2009-06-22 22:01:00,156.81,156.81,156.77,156.77,176000000.0
2009-06-22 22:02:00,156.76,156.77,156.655,156.67,217000000.0
2009-06-22 22:03:00,156.67,156.7,156.665,156.665,289800000.0
2009-06-22 22:04:00,156.665,156.69,156.64,156.685,328800000.0
2009-06-22 22:05:00,156.685,156.7,156.66,156.67,131000000.0
2009-06-22 22:06:00,156.665,156.67,156.65,156.65,271400000.0
2009-06-22 22:07:00,156.655,156.69,156.645,156.685,96600000.0
2009-06-22 22:08:00,156.705,156.74,156.705,156.725,150600000.0
2009-06-22 22:09:00,156.695,156.705,156.645,156.665,116400000.0
2009-06-22 22:10:00,156.665,156.7,156.65,156.685,210000000.0
2009-06-22 22:11:00,156.685,156.74,156.66,156.74,352399999.0
2009-06-22 22:12:00,156.74,156.74,156.69,156.715,244000000.0
2009-06-22 22:13:00,156.72,156.72,156.69,156.69,145000000.0
2009-06-22 22:14:00,156.69,156.695,156.665,156.695,84400000.0
2009-06-22 22:15:00,156.705,156.74,156.705,156.73,96400000.0
2009-06-22 22:16:00,156.725,156.745,156.725,156.735,202400000.0
2009-06-22 22:17:00,156.735,156.745,156.715,156.74,161200000.0
2009-06-22 22:18:00,156.74,156.75,156.71,156.73,235000000.0
2009-06-22 22:19:00,156.735,156.745,156.73,156.73,135000000.0
2009-06-22 22:20:00,156.74,156.77,156.74,156.765,29400000.0
2009-06-22 22:21:00,156.77,156.775,156.765,156.77,17200000.0
2009-06-22 22:22:00,156.775,156.775,156.735,156.755,133200000.0
2009-06-22 22:23:00,156.755,156.78,156.75,156.75,71000000.0
2009-06-22 22:24:00,156.765,156.785,156.765,156.785,31000000.0
2009-06-22 22:25:00,156.785,156.785,156.74,156.745,68800000.0
2009-06-22 22:26:00,156.745,156.745,156.725,156.725,6600000.0
2009-06-22 22:27:00,156.73,156.73,156.7,156.72,182000000.0
2009-06-22 22:28:00,156.725,156.725,156.605,156.63,212100000.0
2009-06-22 22:29:00,156.63,156.63,156.59,156.61,54600000.0
2009-06-22 22:30:00,156.625,156.625,156.585,156.59,192600000.0
2009-06-22 22:31:00,156.585,156.595,156.57,156.58,195200000.0
2009-06-22 22:32:00,156.58,156.585,156.58,156.585,11600000.0
2009-06-22 22:33:00,156.59,156.63,156.59,156.61,184400000.0
2009-06-22 22:34:00,156.605,156.615,156.605,156.61,71200000.0
2009-06-22 22:35:00,156.61,156.61,156.59,156.6,115600000.0
2009-06-22 22:36:00,156.61,156.61,156.59,156.59,102000000.0
2009-06-22 22:37:00,156.59,156.59,156.58,156.58,26200000.0
2009-06-22 22:38:00,156.58,156.605,156.58,156.6,44800000.0
2009-06-22 22:39:00,156.605,156.615,156.575,156.6,47800000.0
2009-06-22 22:40:00,156.605,156.645,156.6,156.63,103600000.0
2009-06-22 22:41:00,156.635,156.655,156.62,156.62,31000000.0
2009-06-22 22:42:00,156.62,156.645,156.62,156.62,27600000.0
2009-06-22 22:43:00,156.62,156.625,156.61,156.625,15000000.0
2009-06-22 22:44:00,156.625,156.66,156.62,156.66,44800000.0
2009-06-22 22:45:00,156.65,156.695,156.64,156.67,167600000.0
2009-06-22 22:46:00,156.67,156.71,156.66,156.695,99800000.0
2009-06-22 22:47:00,156.695,156.72,156.69,156.705,35600000.0
2009-06-22 22:48:00,156.705,156.705,156.65,156.66,62800000.0
2009-06-22 22:49:00,156.67,156.73,156.67,156.715,63600000.0
2009-06-22 22:50:00,156.715,156.73,156.715,156.715,21400000.0
2009-06-22 22:51:00,156.72,156.735,156.72,156.735,34400000.0
2009-06-22 22:52:00,156.74,156.75,156.73,156.74,74400000.0
2009-06-22 22:53:00,156.74,156.74,156.67,156.725,82500000.0
2009-06-22 22:54:00,156.725,156.74,156.725,156.73,17400000.0
2009-06-22 22:55:00,156.725,156.74,156.725,156.725,51400000.0
2009-06-22 22:56:00,156.725,156.725,156.68,156.7,61200000.0
2009-06-22 22:57:00,156.7,156.71,156.69,156.71,45000000.0
2009-06-22 22:58:00,156.71,156.715,156.695,156.71,52000000.0
2009-06-22 22:59:00,156.71,156.71,156.68,156.68,75800000.0
2009-06-22 23:00:00,156.68,156.68,156.645,156.645,19200000.0
2009-06-22 23:01:00,156.615,156.63,156.615,156.625,12600000.0
2009-06-22 23:02:00,156.6,156.615,156.57,156.57,21800000.0
2009-06-22 23:03:00,156.575,156.58,156.56,156.58,20600000.0
2009-06-22 23:04:00,156.57,156.57,156.57,156.57,1000000.0
2009-06-22 23:05:00,156.575,156.64,156.57,156.585,35400000.0
2009-06-22 23:06:00,156.595,156.63,156.565,156.63,34200000.0
2009-06-22 23:07:00,156.63,156.64,156.6,156.6,47400000.0
2009-06-22 23:08:00,156.6,156.6,156.595,156.595,11000000.0
2009-06-22 23:09:00,156.61,156.64,156.61,156.64,8800000.0
2009-06-22 23:10:00,156.635,156.68,156.635,156.665,11000000.0
2009-06-22 23:11:00,156.66,156.66,156.625,156.625,7800000.0
2009-06-22 23:12:00,156.625,156.645,156.625,156.645,6800000.0
2009-06-22 23:13:00,156.635,156.68,156.635,156.68,9800000.0
2009-06-22 23:14:00,156.68,156.705,156.68,156.68,8400000.0
2009-06-22 23:15:00,156.67,156.67,156.67,156.67,1000000.0
2009-06-22 23:16:00,156.665,156.665,156.64,156.64,6000000.0
2009-06-22 23:17:00,156.635,156.635,156.635,156.635,3000000.0
2009-06-22 23:18:00,156.625,156.625,156.625,156.625,1000000.0
2009-06-22 23:19:00,156.64,156.64,156.625,156.64,6000000.0
2009-06-22 23:20:00,156.64,156.64,156.63,156.64,5000000.0
2009-06-22 23:21:00,156.64,156.64,156.63,156.64,3000000.0
2009-06-22 23:22:00,156.64,156.665,156.64,156.665,7000000.0
2009-06-22 23:23:00,156.655,156.665,156.645,156.645,26200000.0
2009-06-22 23:24:00,156.64,156.65,156.63,156.65,23800000.0
2009-06-22 23:25:00,156.645,156.645,156.645,156.645,1000000.0
2009-06-22 23:26:00,156.645,156.645,156.64,156.64,3200000.0
2009-06-22 23:27:00,156.64,156.64,156.61,156.63,10800000.0
2009-06-22 23:28:00,156.63,156.69,156.62,156.645,36800000.0
2009-06-22 23:29:00,156.65,156.65,156.625,156.64,51400000.0
2009-06-22 23:30:00,156.645,156.72,156.645,156.715,31000000.0
2009-06-22 23:31:00,156.72,156.74,156.72,156.74,25000000.0
2009-06-22 23:32:00,156.74,156.74,156.67,156.715,59000000.0
2009-06-22 23:33:00,156.705,156.715,156.7,156.71,29800000.0
2009-06-22 23:34:00,156.7,156.74,156.695,156.71,9800000.0
2009-06-22 23:35:00,156.705,156.71,156.695,156.695,23200000.0
2009-06-22 23:36:00,156.7,156.7,156.7,156.7,6400000.0
2009-06-22 23:37:00,156.695,156.7,156.695,156.695,5200000.0
2009-06-22 23:38:00,156.7,156.7,156.7,156.7,4200000.0
2009-06-22 23:39:00,156.71,156.74,156.71,156.73,14400000.0
2009-06-22 23:40:00,156.72,156.745,156.72,156.735,6000000.0
2009-06-22 23:41:00,156.725,156.725,156.725,156.725,1000000.0
2009-06-22 23:42:00,156.71,156.71,156.71,156.71,1600000.0
2009-06-22 23:43:00,156.725,156.74,156.725,156.735,10000000.0
2009-06-22 23:44:00,156.73,156.875,156.73,156.74,40200000.0
2009-06-22 23:45:00,156.745,156.775,156.745,156.775,11000000.0
2009-06-22 23:46:00,156.79,156.8,156.785,156.8,6000000.0
2009-06-22 23:47:00,156.79,156.795,156.79,156.795,3000000.0
2009-06-22 23:48:00,156.805,156.805,156.795,156.795,7000000.0
2009-06-22 23:49:00,156.795,156.805,156.79,156.79,6000000.0
2009-06-22 23:50:00,156.79,156.815,156.79,156.815,13000000.0
2009-06-22 23:51:00,156.815,156.815,156.79,156.8,8000000.0
2009-06-22 23:52:00,156.775,156.8,156.775,156.78,17000000.0
2009-06-22 23:53:00,156.765,156.765,156.765,156.765,1000000.0
2009-06-22 23:54:00,156.78,156.78,156.755,156.775,11400000.0
2009-06-22 23:55:00,156.775,156.785,156.745,156.765,15000000.0
2009-06-22 23:56:00,156.75,156.75,156.745,156.745,2000000.0
2009-06-22 23:57:00,156.745,156.785,156.745,156.785,13000000.0
2009-06-22 23:58:00,156.78,156.825,156.75,156.76,23400000.0
2009-06-22 23:59:00,156.76,156.79,156.74,156.765,23400000.0
2009-06-23 00:00:00,156.745,156.765,156.715,156.73,31000000.0
2009-06-23 00:01:00,156.715,156.745,156.695,156.72,8000000.0
2009-06-23 00:02:00,156.66,156.72,156.66,156.72,14200000.0
2009-06-23 00:03:00,156.72,156.72,156.72,156.72,1000000.0
2009-06-23 00:04:00,156.705,156.705,156.705,156.705,3000000.0
2009-06-23 00:05:00,156.72,156.72,156.705,156.71,4000000.0
2009-06-23 00:06:00,156.705,156.705,156.695,156.7,7000000.0
2009-06-23 00:07:00,156.695,156.695,156.68,156.695,13200000.0
2009-06-23 00:08:00,156.695,156.695,156.68,156.685,7200000.0
2009-06-23 00:09:00,156.685,156.69,156.67,156.69,14200000.0
2009-06-23 00:10:00,156.685,156.69,156.675,156.675,12000000.0
2009-06-23 00:11:00,156.665,156.705,156.665,156.685,17200000.0
2009-06-23 00:12:00,156.675,156.7,156.675,156.7,5000000.0
2009-06-23 00:13:00,156.71,156.74,156.71,156.73,11000000.0
2009-06-23 00:14:00,156.705,156.745,156.705,156.745,10600000.0
2009-06-23 00:15:00,156.735,156.745,156.73,156.74,5000000.0
2009-06-23 00:16:00,156.745,156.745,156.745,156.745,1000000.0
2009-06-23 00:17:00,156.72,156.74,156.72,156.74,2200000.0
2009-06-23 00:18:00,156.72,156.72,156.72,156.72,1000000.0
2009-06-23 00:19:00,156.745,156.745,156.745,156.745,2000000.0
2009-06-23 00:20:00,156.745,156.755,156.745,156.755,3000000.0
2009-06-23 00:21:00,156.755,156.755,156.74,156.75,12400000.0
2009-06-23 00:22:00,156.755,156.76,156.695,156.695,12200000.0
2009-06-23 00:23:00,156.705,156.71,156.695,156.705,9800000.0
2009-06-23 00:24:00,156.705,156.73,156.69,156.695,21400000.0
2009-06-23 00:25:00,156.705,156.72,156.655,156.675,63600000.0
2009-06-23 00:26:00,156.66,156.675,156.61,156.615,22400000.0
2009-06-23 00:27:00,156.665,156.665,156.62,156.66,8000000.0
2009-06-23 00:28:00,156.645,156.66,156.645,156.65,15200000.0
2009-06-23 00:29:00,156.65,156.65,156.61,156.61,44000000.0
2009-06-23 00:30:00,156.61,156.625,156.59,156.6,55400000.0
2009-06-23 00:31:00,156.6,156.615,156.6,156.61,36800000.0
2009-06-23 00:32:00,156.61,156.61,156.6,156.6,17800000.0
2009-06-23 00:33:00,156.61,156.615,156.61,156.615,21600000.0
2009-06-23 00:34:00,156.615,156.625,156.615,156.625,7200000.0
2009-06-23 00:35:00,156.625,156.625,156.625,156.625,4000000.0
2009-06-23 00:36:00,156.625,156.625,156.615,156.615,9000000.0
2009-06-23 00:37:00,156.615,156.625,156.605,156.605,11200000.0
2009-06-23 00:38:00,156.615,156.615,156.605,156.61,3000000.0
2009-06-23 00:39:00,156.605,156.645,156.605,156.645,14000000.0
2009-06-23 00:40:00,156.645,156.655,156.645,156.65,4000000.0
2009-06-23 00:41:00,156.645,156.68,156.645,156.66,20000000.0
2009-06-23 00:42:00,156.66,156.68,156.64,156.64,30800000.0
2009-06-23 00:43:00,156.64,156.65,156.64,156.65,14200000.0
2009-06-23 00:44:00,156.645,156.645,156.64,156.64,6600000.0
2009-06-23 00:45:00,156.64,156.65,156.585,156.585,19600000.0
2009-06-23 00:46:00,156.585,156.6,156.585,156.59,14600000.0
2009-06-23 00:47:00,156.59,156.615,156.585,156.615,19000000.0
2009-06-23 00:48:00,156.58,156.625,156.58,156.615,12600000.0
2009-06-23 00:49:00,156.62,156.62,156.605,156.605,4000000.0
2009-06-23 00:50:00,156.6,156.61,156.6,156.61,2000000.0
2009-06-23 00:51:00,156.585,156.615,156.585,156.615,11400000.0
2009-06-23 00:52:00,156.6,156.63,156.585,156.585,30200000.0
2009-06-23 00:53:00,156.59,156.59,156.59,156.59,4800000.0
2009-06-23 00:54:00,156.59,156.605,156.59,156.605,21000000.0
2009-06-23 00:55:00,156.605,156.625,156.605,156.625,35800000.0
2009-06-23 00:56:00,156.62,156.645,156.62,156.645,12000000.0
2009-06-23 00:57:00,156.655,156.705,156.605,156.695,91800000.0
2009-06-23 00:58:00,156.685,156.7,156.675,156.7,20000000.0
2009-06-23 00:59:00,156.695,156.71,156.66,156.68,41400000.0
2009-06-23 01:00:00,156.685,156.7,156.685,156.7,82000000.0
2009-06-23 01:01:00,156.7,156.74,156.695,156.74,47400000.0
2009-06-23 01:02:00,156.74,156.755,156.7,156.74,45200000.0
2009-06-23 01:03:00,156.73,156.73,156.715,156.725,19400000.0
2009-06-23 01:04:00,156.725,156.74,156.7,156.7,31800000.0
2009-06-23 01:05:00,156.695,156.71,156.645,156.69,107200000.0
2009-06-23 01:06:00,156.705,156.705,156.695,156.695,10600000.0
2009-06-23 01:07:00,156.695,156.695,156.685,156.685,12600000.0
2009-06-23 01:08:00,156.69,156.69,156.65,156.655,20600000.0
2009-06-23 01:09:00,156.65,156.655,156.605,156.635,23200000.0
2009-06-23 01:10:00,156.625,156.625,156.59,156.595,22200000.0
2009-06-23 01:11:00,156.595,156.62,156.51,156.545,99800000.0
2009-06-23 01:12:00,156.545,156.56,156.53,156.555,43400000.0
2009-06-23 01:13:00,156.555,156.555,156.525,156.525,78600000.0
2009-06-23 01:14:00,156.52,156.535,156.52,156.525,24000000.0
2009-06-23 01:15:00,156.525,156.525,156.415,156.43,173000000.0
2009-06-23 01:16:00,156.42,156.42,156.355,156.36,172800000.0
2009-06-23 01:17:00,156.325,156.345,156.28,156.295,152000000.0
2009-06-23 01:18:00,156.295,156.295,156.24,156.245,98200000.0
2009-06-23 01:19:00,156.24,156.245,156.205,156.21,191200000.0
2009-06-23 01:20:00,156.215,156.245,156.215,156.24,179400000.0
2009-06-23 01:21:00,156.24,156.305,156.24,156.305,44600000.0
2009-06-23 01:22:00,156.31,156.345,156.285,156.31,101200000.0
2009-06-23 01:23:00,156.3,156.31,156.285,156.3,17200000.0
2009-06-23 01:24:00,156.3,156.3,156.27,156.275,44200000.0
2009-06-23 01:25:00,156.275,156.335,156.275,156.29,27200000.0
2009-06-23 01:26:00,156.29,156.305,156.22,156.22,53600000.0
2009-06-23 01:27:00,156.22,156.23,156.11,156.115,141000000.0
2009-06-23 01:28:00,156.115,156.13,156.035,156.05,256800000.0
2009-06-23 01:29:00,156.06,156.135,156.05,156.095,72800000.0
2009-06-23 01:30:00,156.1,156.115,156.035,156.035,83800000.0
2009-06-23 01:31:00,156.04,156.095,156.025,156.025,173000000.0
2009-06-23 01:32:00,156.02,156.025,155.955,156.005,179200000.0
2009-06-23 01:33:00,156.015,156.04,156.0,156.005,195600000.0
2009-06-23 01:34:00,156.005,156.105,155.99,156.1,92600000.0
2009-06-23 01:35:00,156.1,156.115,156.08,156.09,347000000.0
2009-06-23 01:36:00,156.09,156.09,156.0,156.035,176200000.0
2009-06-23 01:37:00,156.035,156.075,156.025,156.045,134200000.0
2009-06-23 01:38:00,156.045,156.055,156.02,156.02,195000000.0
2009-06-23 01:39:00,156.025,156.025,156.0,156.0,95600000.0
2009-06-23 01:40:00,156.0,156.0,155.8,155.825,164400000.0
2009-06-23 01:41:00,155.84,155.91,155.825,155.89,371600000.0
2009-06-23 01:42:00,155.89,155.915,155.85,155.865,144600000.0
2009-06-23 01:43:00,155.87,155.895,155.855,155.87,161000000.0
2009-06-23 01:44:00,155.88,155.915,155.85,155.875,257200000.0
2009-06-23 01:45:00,155.88,155.955,155.88,155.905,106800000.0
2009-06-23 01:46:00,155.91,155.92,155.835,155.845,130400000.0
2009-06-23 01:47:00,155.845,155.855,155.825,155.845,176600000.0
2009-06-23 01:48:00,155.845,155.85,155.685,155.74,216300000.0
2009-06-23 01:49:00,155.735,155.785,155.69,155.74,250900000.0
2009-06-23 01:50:00,155.725,155.725,155.455,155.56,294600000.0
2009-06-23 01:51:00,155.555,155.63,155.505,155.615,281000000.0
2009-06-23 01:52:00,155.62,155.63,155.47,155.48,258000000.0
2009-06-23 01:53:00,155.48,155.555,155.48,155.535,138400000.0
2009-06-23 01:54:00,155.54,155.675,155.525,155.67,127600000.0
2009-06-23 01:55:00,155.66,155.665,155.61,155.64,177200000.0
2009-06-23 01:56:00,155.645,155.645,155.555,155.61,70800000.0
2009-06-23 01:57:00,155.615,155.675,155.61,155.675,49800000.0
2009-06-23 01:58:00,155.675,155.72,155.675,155.71,59400000.0
2009-06-23 01:59:00,155.705,155.74,155.66,155.675,135600000.0
2009-06-23 02:00:00,155.675,155.675,155.645,155.675,51200000.0
2009-06-23 02:01:00,155.675,155.78,155.675,155.77,129200000.0
2009-06-23 02:02:00,155.77,155.85,155.77,155.845,224400000.0
2009-06-23 02:03:00,155.845,155.86,155.79,155.85,67400000.0
2009-06-23 02:04:00,155.85,155.86,155.815,155.84,108200000.0
2009-06-23 02:05:00,155.835,155.895,155.835,155.87,137200000.0
2009-06-23 02:06:00,155.9,155.91,155.81,155.865,220600000.0
2009-06-23 02:07:00,155.86,155.93,155.85,155.93,267800000.0
2009-06-23 02:08:00,155.93,155.985,155.915,155.97,270000000.0
2009-06-23 02:09:00,155.975,156.03,155.92,155.945,233500000.0
2009-06-23 02:10:00,155.955,156.035,155.955,156.02,172800000.0
2009-06-23 02:11:00,156.01,156.035,155.995,156.015,70600000.0
2009-06-23 02:12:00,156.015,156.045,155.995,156.045,102600000.0
2009-06-23 02:13:00,156.04,156.05,156.015,156.015,106000000.0
2009-06-23 02:14:00,156.01,156.01,155.895,155.955,118700000.0
2009-06-23 02:15:00,155.955,155.965,155.835,155.835,182400000.0
2009-06-23 02:16:00,155.835,155.905,155.825,155.89,69800000.0
2009-06-23 02:17:00,155.865,155.89,155.815,155.825,43200000.0
2009-06-23 02:18:00,155.825,155.84,155.815,155.825,78600000.0
2009-06-23 02:19:00,155.825,155.85,155.79,155.805,150800000.0
2009-06-23 02:20:00,155.805,155.815,155.73,155.77,173500000.0
2009-06-23 02:21:00,155.755,155.85,155.755,155.85,82800000.0
2009-06-23 02:22:00,155.84,155.945,155.835,155.93,141800000.0
2009-06-23 02:23:00,155.935,155.935,155.88,155.89,39400000.0
2009-06-23 02:24:00,155.89,155.895,155.825,155.83,117200000.0
2009-06-23 02:25:00,155.825,155.825,155.775,155.775,127400000.0
2009-06-23 02:26:00,155.775,155.775,155.735,155.75,95000000.0
2009-06-23 02:27:00,155.75,155.765,155.68,155.695,174000000.0
2009-06-23 02:28:00,155.695,155.695,155.6,155.67,216100000.0
2009-06-23 02:29:00,155.68,155.8,155.655,155.775,189400000.0
2009-06-23 02:30:00,155.775,155.82,155.745,155.81,163400000.0
2009-06-23 02:31:00,155.81,155.82,155.775,155.79,81200000.0
2009-06-23 02:32:00,155.785,155.79,155.765,155.765,50200000.0
2009-06-23 02:33:00,155.765,155.77,155.535,155.535,287600000.0
2009-06-23 02:34:00,155.535,155.66,155.51,155.64,190600000.0
2009-06-23 02:35:00,155.64,155.64,155.595,155.595,119400000.0
2009-06-23 02:36:00,155.6,155.67,155.56,155.66,211600000.0
2009-06-23 02:37:00,155.66,155.66,155.555,155.6,144000000.0
2009-06-23 02:38:00,155.6,155.61,155.555,155.595,111200000.0
2009-06-23 02:39:00,155.595,155.64,155.575,155.63,98000000.0
2009-06-23 02:40:00,155.62,155.62,155.575,155.585,133400000.0
2009-06-23 02:41:00,155.585,155.62,155.575,155.595,133400000.0
2009-06-23 02:42:00,155.59,155.645,155.59,155.645,97000000.0
2009-06-23 02:43:00,155.65,155.7,155.645,155.69,98200000.0
2009-06-23 02:44:00,155.68,155.69,155.675,155.675,52400000.0
2009-06-23 02:45:00,155.675,155.725,155.675,155.72,20000000.0
2009-06-23 02:46:00,155.72,155.77,155.72,155.73,106000000.0
2009-06-23 02:47:00,155.73,155.77,155.71,155.715,64000000.0
2009-06-23 02:48:00,155.715,155.735,155.715,155.725,24600000.0
2009-06-23 02:49:00,155.725,155.73,155.72,155.725,18000000.0
2009-06-23 02:50:00,155.715,155.755,155.715,155.74,80000000.0
2009-06-23 02:51:00,155.745,155.795,155.735,155.79,113600000.0
2009-06-23 02:52:00,155.79,155.79,155.73,155.74,73600000.0
2009-06-23 02:53:00,155.73,155.765,155.71,155.73,97200000.0
2009-06-23 02:54:00,155.73,155.73,155.65,155.705,188000000.0
2009-06-23 02:55:00,155.69,155.715,155.65,155.66,185600000.0
2009-06-23 02:56:00,155.66,155.66,155.595,155.615,161600000.0
2009-06-23 02:57:00,155.615,155.68,155.61,155.635,94800000.0
2009-06-23 02:58:00,155.625,155.625,155.555,155.555,93200000.0
2009-06-23 02:59:00,155.555,155.57,155.515,155.525,193800000.0
2009-06-23 03:00:00,155.52,155.59,155.515,155.57,144800000.0
2009-06-23 03:01:00,155.57,155.59,155.515,155.52,112600000.0
2009-06-23 03:02:00,155.53,155.535,155.375,155.415,262600000.0
2009-06-23 03:03:00,155.42,155.42,155.38,155.41,195200000.0
2009-06-23 03:04:00,155.405,155.42,155.36,155.4,169600000.0
2009-06-23 03:05:00,155.4,155.405,155.355,155.355,148000000.0
2009-06-23 03:06:00,155.36,155.36,155.295,155.34,157600000.0
2009-06-23 03:07:00,155.34,155.35,155.225,155.245,201400000.0
2009-06-23 03:08:00,155.255,155.28,155.25,155.28,191600000.0
2009-06-23 03:09:00,155.28,155.325,155.275,155.325,152200000.0
2009-06-23 03:10:00,155.325,155.345,155.31,155.325,113200000.0
2009-06-23 03:11:00,155.325,155.42,155.325,155.42,100600000.0
2009-06-23 03:12:00,155.42,155.435,155.415,155.43,132200000.0
2009-06-23 03:13:00,155.43,155.43,155.35,155.405,81000000.0
2009-06-23 03:14:00,155.415,155.46,155.4,155.425,88800000.0
2009-06-23 03:15:00,155.42,155.455,155.4,155.45,95400000.0
2009-06-23 03:16:00,155.455,155.455,155.385,155.385,103600000.0
2009-06-23 03:17:00,155.39,155.395,155.345,155.36,138600000.0
2009-06-23 03:18:00,155.36,155.4,155.355,155.38,87600000.0
2009-06-23 03:19:00,155.38,155.38,155.33,155.33,155400000.0
2009-06-23 03:20:00,155.325,155.36,155.315,155.34,151600000.0
2009-06-23 03:21:00,155.355,155.37,155.31,155.37,172800000.0
2009-06-23 03:22:00,155.38,155.475,155.38,155.45,176200000.0
2009-06-23 03:23:00,155.465,155.53,155.465,155.52,223600000.0
2009-06-23 03:24:00,155.52,155.56,155.5,155.52,182000000.0
2009-06-23 03:25:00,155.52,155.52,155.495,155.495,157200000.0
2009-06-23 03:26:00,155.495,155.505,155.47,155.505,103200000.0
2009-06-23 03:27:00,155.51,155.54,155.51,155.51,57400000.0
2009-06-23 03:28:00,155.51,155.525,155.51,155.52,70400000.0
2009-06-23 03:29:00,155.52,155.54,155.505,155.54,58000000.0
2009-06-23 03:30:00,155.54,155.59,155.54,155.55,105000000.0
2009-06-23 03:31:00,155.555,155.57,155.545,155.55,97400000.0
2009-06-23 03:32:00,155.555,155.57,155.505,155.53,25400000.0
2009-06-23 03:33:00,155.52,155.52,155.51,155.51,38200000.0
2009-06-23 03:34:00,155.51,155.515,155.51,155.515,17400000.0
2009-06-23 03:35:00,155.515,155.53,155.49,155.525,51600000.0
2009-06-23 03:36:00,155.525,155.54,155.48,155.5,107800000.0
2009-06-23 03:37:00,155.5,155.52,155.46,155.46,100600000.0
2009-06-23 03:38:00,155.475,155.475,155.34,155.39,144900000.0
2009-06-23 03:39:00,155.38,155.43,155.355,155.43,115400000.0
2009-06-23 03:40:00,155.42,155.45,155.4,155.4,160000000.0
2009-06-23 03:41:00,155.4,155.425,155.39,155.425,58600000.0
2009-06-23 03:42:00,155.425,155.53,155.425,155.525,171800000.0
2009-06-23 03:43:00,155.535,155.695,155.535,155.62,203600000.0
2009-06-23 03:44:00,155.635,155.66,155.615,155.66,180400000.0
2009-06-23 03:45:00,155.66,155.66,155.575,155.585,295200000.0
2009-06-23 03:46:00,155.59,155.625,155.585,155.615,97000000.0
2009-06-23 03:47:00,155.605,155.615,155.59,155.61,162200000.0
2009-06-23 03:48:00,155.625,155.725,155.615,155.725,164000000.0
2009-06-23 03:49:00,155.735,155.735,155.63,155.665,89000000.0
2009-06-23 03:50:00,155.645,155.645,155.495,155.5,116000000.0
2009-06-23 03:51:00,155.5,155.525,155.48,155.5,164000000.0
2009-06-23 03:52:00,155.5,155.5,155.46,155.49,51800000.0
2009-06-23 03:53:00,155.495,155.535,155.49,155.535,29200000.0
2009-06-23 03:54:00,155.555,155.59,155.53,155.54,72600000.0
2009-06-23 03:55:00,155.535,155.54,155.505,155.52,72400000.0
2009-06-23 03:56:00,155.52,155.545,155.52,155.54,80400000.0
2009-06-23 03:57:00,155.545,155.56,155.525,155.53,78000000.0
2009-06-23 03:58:00,155.53,155.54,155.525,155.53,34000000.0
2009-06-23 03:59:00,155.545,155.545,155.505,155.505,99200000.0
2009-06-23 04:00:00,155.495,155.53,155.495,155.515,43800000.0
2009-06-23 04:01:00,155.515,155.515,155.51,155.515,24400000.0
2009-06-23 04:02:00,155.51,155.56,155.51,155.54,190200000.0
2009-06-23 04:03:00,155.54,155.54,155.385,155.41,212400000.0
2009-06-23 04:04:00,155.4,155.45,155.37,155.385,135400000.0
2009-06-23 04:05:00,155.385,155.47,155.385,155.45,56600000.0
2009-06-23 04:06:00,155.44,155.45,155.42,155.43,55400000.0
2009-06-23 04:07:00,155.43,155.455,155.42,155.425,74400000.0
2009-06-23 04:08:00,155.41,155.41,155.38,155.41,83600000.0
2009-06-23 04:09:00,155.4,155.41,155.3,155.305,104900000.0
2009-06-23 04:10:00,155.305,155.35,155.3,155.33,56200000.0
2009-06-23 04:11:00,155.33,155.335,155.26,155.335,95800000.0
2009-06-23 04:12:00,155.335,155.35,155.315,155.325,60600000.0
2009-06-23 04:13:00,155.32,155.36,155.315,155.34,75600000.0
2009-06-23 04:14:00,155.345,155.345,155.325,155.345,19000000.0
2009-06-23 04:15:00,155.35,155.395,155.35,155.395,52000000.0
2009-06-23 04:16:00,155.395,155.41,155.35,155.355,113800000.0
2009-06-23 04:17:00,155.365,155.38,155.31,155.31,153000000.0
2009-06-23 04:18:00,155.31,155.31,155.3,155.31,31600000.0
2009-06-23 04:19:00,155.315,155.32,155.29,155.315,146600000.0
2009-06-23 04:20:00,155.31,155.355,155.275,155.31,130600000.0
2009-06-23 04:21:00,155.325,155.38,155.31,155.36,118000000.0
2009-06-23 04:22:00,155.365,155.365,155.285,155.35,89600000.0
2009-06-23 04:23:00,155.335,155.36,155.33,155.345,66400000.0
2009-06-23 04:24:00,155.34,155.34,155.295,155.3,198200000.0
2009-06-23 04:25:00,155.3,155.335,155.3,155.3,70800000.0
2009-06-23 04:26:00,155.31,155.31,154.96,154.98,306700000.0
2009-06-23 04:27:00,154.985,155.06,154.965,155.035,321200000.0
2009-06-23 04:28:00,155.04,155.075,155.03,155.04,114400000.0
2009-06-23 04:29:00,155.035,155.055,154.935,155.015,257200000.0
2009-06-23 04:30:00,155.0,155.04,154.975,155.025,325600000.0
2009-06-23 04:31:00,155.025,155.035,154.915,154.97,299000000.0
2009-06-23 04:32:00,154.97,154.985,154.92,154.935,206400000.0
2009-06-23 04:33:00,154.93,154.99,154.915,154.95,155000000.0
2009-06-23 04:34:00,154.96,154.96,154.885,154.955,194600000.0
2009-06-23 04:35:00,154.97,154.975,154.92,154.945,300400000.0
2009-06-23 04:36:00,154.945,154.965,154.9,154.92,119200000.0
2009-06-23 04:37:00,154.92,154.93,154.82,154.82,251000000.0
2009-06-23 04:38:00,154.82,154.88,154.81,154.875,286200000.0
2009-06-23 04:39:00,154.88,154.89,154.8,154.805,249800000.0
2009-06-23 04:40:00,154.805,154.81,154.75,154.76,386800000.0
2009-06-23 04:41:00,154.755,154.785,154.755,154.775,280400000.0
2009-06-23 04:42:00,154.775,154.845,154.755,154.83,223600000.0
2009-06-23 04:43:00,154.84,154.855,154.805,154.82,170800000.0
2009-06-23 04:44:00,154.82,154.825,154.79,154.81,200800000.0
2009-06-23 04:45:00,154.8,154.84,154.795,154.83,143400000.0
2009-06-23 04:46:00,154.83,154.885,154.83,154.885,210600000.0
2009-06-23 04:47:00,154.89,155.025,154.885,154.98,149000000.0
2009-06-23 04:48:00,154.98,155.015,154.95,154.98,127500000.0
2009-06-23 04:49:00,154.99,154.99,154.935,154.955,90600000.0
2009-06-23 04:50:00,154.955,154.99,154.95,154.95,71400000.0
2009-06-23 04:51:00,154.955,154.97,154.91,154.91,144200000.0
2009-06-23 04:52:00,154.91,154.935,154.89,154.89,90000000.0
2009-06-23 04:53:00,154.89,154.895,154.865,154.865,89400000.0
2009-06-23 04:54:00,154.865,154.895,154.865,154.895,47400000.0
2009-06-23 04:55:00,154.895,154.895,154.875,154.88,51800000.0
2009-06-23 04:56:00,154.885,154.91,154.875,154.89,52200000.0
2009-06-23 04:57:00,154.89,154.91,154.875,154.89,72800000.0
2009-06-23 04:58:00,154.87,154.895,154.87,154.89,130000000.0
2009-06-23 04:59:00,154.89,154.925,154.885,154.925,38600000.0
2009-06-23 05:00:00,154.92,154.92,154.86,154.865,71600000.0
2009-06-23 05:01:00,154.865,154.92,154.86,154.92,74800000.0
2009-06-23 05:02:00,154.92,154.95,154.91,154.95,37600000.0
2009-06-23 05:03:00,154.94,154.96,154.925,154.95,34600000.0
2009-06-23 05:04:00,154.95,154.955,154.92,154.92,22600000.0
2009-06-23 05:05:00,154.925,154.925,154.905,154.905,6000000.0
2009-06-23 05:06:00,154.9,154.9,154.855,154.865,85000000.0
2009-06-23 05:07:00,154.865,154.875,154.86,154.875,43200000.0
2009-06-23 05:08:00,154.87,154.87,154.865,154.87,29200000.0
2009-06-23 05:09:00,154.86,154.885,154.785,154.785,95200000.0
2009-06-23 05:10:00,154.78,154.825,154.78,154.825,44800000.0
2009-06-23 05:11:00,154.825,154.895,154.82,154.895,89200000.0
2009-06-23 05:12:00,154.9,154.92,154.895,154.915,52400000.0
2009-06-23 05:13:00,154.925,155.09,154.915,155.09,115600000.0
2009-06-23 05:14:00,155.1,155.2,155.085,155.19,127400000.0
2009-06-23 05:15:00,155.19,155.19,155.16,155.17,61800000.0
2009-06-23 05:16:00,155.175,155.185,155.095,155.12,76400000.0
2009-06-23 05:17:00,155.12,155.135,155.115,155.115,12800000.0
2009-06-23 05:18:00,155.115,155.145,155.11,155.14,90000000.0
2009-06-23 05:19:00,155.155,155.205,155.14,155.185,164200000.0
2009-06-23 05:20:00,155.185,155.205,155.18,155.195,68400000.0
2009-06-23 05:21:00,155.19,155.2,155.16,155.16,27000000.0
2009-06-23 05:22:00,155.16,155.16,155.1,155.115,128400000.0
2009-06-23 05:23:00,155.115,155.135,155.025,155.045,159600000.0
2009-06-23 05:24:00,155.04,155.055,155.015,155.04,66600000.0
2009-06-23 05:25:00,155.03,155.04,155.0,155.015,103600000.0
2009-06-23 05:26:00,155.015,155.055,155.015,155.045,104200000.0
2009-06-23 05:27:00,155.035,155.13,155.025,155.105,91400000.0
2009-06-23 05:28:00,155.1,155.135,155.07,155.13,119400000.0
2009-06-23 05:29:00,155.13,155.17,155.1,155.15,63400000.0
2009-06-23 05:30:00,155.15,155.185,155.15,155.155,115000000.0
2009-06-23 05:31:00,155.175,155.265,155.165,155.265,66400000.0
2009-06-23 05:32:00,155.265,155.445,155.255,155.315,296400000.0
2009-06-23 05:33:00,155.315,155.42,155.3,155.395,169200000.0
2009-06-23 05:34:00,155.395,155.535,155.395,155.525,78400000.0
2009-06-23 05:35:00,155.535,155.55,155.51,155.55,168800000.0
2009-06-23 05:36:00,155.55,155.555,155.5,155.505,226800000.0
2009-06-23 05:37:00,155.505,155.51,155.485,155.485,168200000.0
2009-06-23 05:38:00,155.485,155.52,155.485,155.505,56400000.0
2009-06-23 05:39:00,155.54,155.54,155.5,155.5,176200000.0
2009-06-23 05:40:00,155.5,155.5,155.425,155.445,130600000.0
2009-06-23 05:41:00,155.455,155.455,155.42,155.425,44200000.0
2009-06-23 05:42:00,155.435,155.46,155.41,155.44,58600000.0
2009-06-23 05:43:00,155.445,155.475,155.445,155.445,124400000.0
2009-06-23 05:44:00,155.44,155.46,155.44,155.455,15000000.0
2009-06-23 05:45:00,155.46,155.48,155.45,155.465,191800000.0
2009-06-23 05:46:00,155.47,155.52,155.47,155.52,72800000.0
2009-06-23 05:47:00,155.515,155.69,155.515,155.685,85600000.0
2009-06-23 05:48:00,155.68,155.72,155.665,155.665,138200000.0
2009-06-23 05:49:00,155.655,155.68,155.595,155.68,119400000.0
2009-06-23 05:50:00,155.685,155.7,155.65,155.65,42800000.0
2009-06-23 05:51:00,155.65,155.655,155.565,155.59,102600000.0
2009-06-23 05:52:00,155.595,155.595,155.55,155.55,69200000.0
2009-06-23 05:53:00,155.555,155.575,155.505,155.535,53000000.0
2009-06-23 05:54:00,155.545,155.565,155.53,155.54,93600000.0
2009-06-23 05:55:00,155.54,155.54,155.495,155.5,66200000.0
2009-06-23 05:56:00,155.5,155.52,155.5,155.505,44600000.0
2009-06-23 05:57:00,155.5,155.525,155.485,155.5,50400000.0
2009-06-23 05:58:00,155.5,155.5,155.465,155.485,55000000.0
2009-06-23 05:59:00,155.485,155.485,155.465,155.47,73400000.0
2009-06-23 06:00:00,155.47,155.485,155.47,155.485,22600000.0
2009-06-23 06:01:00,155.485,155.5,155.46,155.46,32400000.0
2009-06-23 06:02:00,155.455,155.495,155.455,155.49,42200000.0
2009-06-23 06:03:00,155.495,155.52,155.495,155.505,16200000.0
2009-06-23 06:04:00,155.505,155.55,155.505,155.54,23400000.0
2009-06-23 06:05:00,155.54,155.6,155.54,155.585,56600000.0
2009-06-23 06:06:00,155.59,155.635,155.57,155.635,80800000.0
2009-06-23 06:07:00,155.635,155.64,155.59,155.59,40400000.0
2009-06-23 06:08:00,155.595,155.595,155.53,155.535,26000000.0
2009-06-23 06:09:00,155.535,155.535,155.49,155.49,51800000.0
2009-06-23 06:10:00,155.505,155.555,155.505,155.545,57400000.0
2009-06-23 06:11:00,155.545,155.545,155.545,155.545,2400000.0
2009-06-23 06:12:00,155.545,155.545,155.46,155.465,101200000.0
2009-06-23 06:13:00,155.465,155.47,155.41,155.415,59000000.0
2009-06-23 06:14:00,155.41,155.41,155.385,155.39,117400000.0
2009-06-23 06:15:00,155.39,155.4,155.345,155.345,63200000.0
2009-06-23 06:16:00,155.345,155.37,155.315,155.35,129600000.0
2009-06-23 06:17:00,155.34,155.35,155.305,155.325,99400000.0
2009-06-23 06:18:00,155.325,155.355,155.31,155.34,65000000.0
2009-06-23 06:19:00,155.34,155.355,155.315,155.32,78200000.0
2009-06-23 06:20:00,155.32,155.385,155.32,155.325,119200000.0
2009-06-23 06:21:00,155.32,155.365,155.32,155.325,50200000.0
2009-06-23 06:22:00,155.32,155.37,155.32,155.37,66000000.0
2009-06-23 06:23:00,155.35,155.35,155.32,155.335,41000000.0
2009-06-23 06:24:00,155.335,155.42,155.33,155.42,90400000.0
2009-06-23 06:25:00,155.425,155.455,155.42,155.45,25600000.0
2009-06-23 06:26:00,155.45,155.46,155.395,155.42,67000000.0
2009-06-23 06:27:00,155.425,155.43,155.405,155.405,26000000.0
2009-06-23 06:28:00,155.41,155.455,155.41,155.445,64200000.0
2009-06-23 06:29:00,155.455,155.455,155.435,155.45,71200000.0
2009-06-23 06:30:00,155.45,155.455,155.445,155.445,34400000.0
2009-06-23 06:31:00,155.445,155.45,155.435,155.435,11400000.0
2009-06-23 06:32:00,155.425,155.465,155.425,155.45,89000000.0
2009-06-23 06:33:00,155.45,155.475,155.43,155.465,77400000.0
2009-06-23 06:34:00,155.455,155.465,155.44,155.44,27000000.0
2009-06-23 06:35:00,155.44,155.48,155.44,155.48,55200000.0
2009-06-23 06:36:00,155.48,155.495,155.475,155.475,48000000.0
2009-06-23 06:37:00,155.475,155.475,155.43,155.435,63000000.0
2009-06-23 06:38:00,155.455,155.515,155.455,155.515,24400000.0
2009-06-23 06:39:00,155.505,155.575,155.495,155.575,95200000.0
2009-06-23 06:40:00,155.575,155.595,155.56,155.585,103000000.0
2009-06-23 06:41:00,155.585,155.585,155.52,155.53,85000000.0
2009-06-23 06:42:00,155.525,155.565,155.515,155.565,66800000.0
2009-06-23 06:43:00,155.55,155.57,155.55,155.555,37600000.0
2009-06-23 06:44:00,155.56,155.56,155.55,155.55,16600000.0
2009-06-23 06:45:00,155.55,155.57,155.55,155.57,68400000.0
2009-06-23 06:46:00,155.57,155.615,155.57,155.61,80200000.0
2009-06-23 06:47:00,155.61,155.64,155.61,155.64,57200000.0
2009-06-23 06:48:00,155.64,155.64,155.625,155.63,93200000.0
2009-06-23 06:49:00,155.63,155.63,155.575,155.58,119000000.0
2009-06-23 06:50:00,155.595,155.595,155.58,155.59,19000000.0
2009-06-23 06:51:00,155.59,155.59,155.58,155.58,10200000.0
2009-06-23 06:52:00,155.59,155.595,155.58,155.58,55000000.0
2009-06-23 06:53:00,155.58,155.63,155.57,155.63,38800000.0
2009-06-23 06:54:00,155.625,155.625,155.6,155.615,39600000.0
2009-06-23 06:55:00,155.615,155.615,155.585,155.585,26600000.0
2009-06-23 06:56:00,155.585,155.6,155.575,155.59,29800000.0
2009-06-23 06:57:00,155.59,155.59,155.56,155.565,106800000.0
2009-06-23 06:58:00,155.565,155.585,155.565,155.575,21600000.0
2009-06-23 06:59:00,155.57,155.585,155.57,155.575,21600000.0
2009-06-23 07:00:00,155.56,155.585,155.56,155.57,44800000.0
2009-06-23 07:01:00,155.565,155.585,155.545,155.555,45000000.0
2009-06-23 07:02:00,155.555,155.555,155.545,155.55,6200000.0
2009-06-23 07:03:00,155.53,155.53,155.47,155.475,140400000.0
2009-06-23 07:04:00,155.48,155.49,155.345,155.35,271600000.0
2009-06-23 07:05:00,155.34,155.345,155.275,155.285,142400000.0
2009-06-23 07:06:00,155.29,155.295,155.265,155.29,43000000.0
2009-06-23 07:07:00,155.295,155.305,155.29,155.295,37400000.0
2009-06-23 07:08:00,155.295,155.295,155.26,155.26,35000000.0
2009-06-23 07:09:00,155.26,155.29,155.26,155.285,34800000.0
2009-06-23 07:10:00,155.28,155.295,155.25,155.295,72400000.0
2009-06-23 07:11:00,155.295,155.305,155.265,155.265,47400000.0
2009-06-23 07:12:00,155.26,155.29,155.26,155.27,78400000.0
2009-06-23 07:13:00,155.285,155.315,155.27,155.315,141600000.0
2009-06-23 07:14:00,155.315,155.37,155.305,155.315,219800000.0
2009-06-23 07:15:00,155.315,155.325,155.3,155.315,70800000.0
2009-06-23 07:16:00,155.315,155.315,155.3,155.305,72600000.0
2009-06-23 07:17:00,155.315,155.445,155.295,155.305,168600000.0
2009-06-23 07:18:00,155.305,155.33,155.25,155.32,117600000.0
2009-06-23 07:19:00,155.32,155.37,155.3,155.355,153800000.0
2009-06-23 07:20:00,155.345,155.355,155.335,155.345,41600000.0
2009-06-23 07:21:00,155.345,155.345,155.325,155.33,49200000.0
2009-06-23 07:22:00,155.34,155.34,155.32,155.34,24600000.0
2009-06-23 07:23:00,155.34,155.365,155.31,155.31,71400000.0
2009-06-23 07:24:00,155.32,155.335,155.32,155.335,32200000.0
2009-06-23 07:25:00,155.33,155.355,155.32,155.345,43400000.0
2009-06-23 07:26:00,155.345,155.345,155.335,155.335,4000000.0
2009-06-23 07:27:00,155.345,155.36,155.335,155.355,44800000.0
2009-06-23 07:28:00,155.355,155.365,155.34,155.345,44600000.0
2009-06-23 07:29:00,155.35,155.355,155.34,155.355,33800000.0
2009-06-23 07:30:00,155.355,155.37,155.33,155.335,39200000.0
2009-06-23 07:31:00,155.345,155.345,155.31,155.325,28200000.0
2009-06-23 07:32:00,155.325,155.325,155.22,155.22,141000000.0
2009-06-23 07:33:00,155.22,155.22,155.14,155.14,182000000.0
2009-06-23 07:34:00,155.135,155.135,155.015,155.03,211600000.0
2009-06-23 07:35:00,155.04,155.075,155.04,155.06,153600000.0
2009-06-23 07:36:00,155.055,155.055,154.985,155.0,146800000.0
2009-06-23 07:37:00,155.0,155.04,154.995,155.035,51800000.0
2009-06-23 07:38:00,155.01,155.035,154.995,155.035,79800000.0
2009-06-23 07:39:00,155.035,155.035,154.99,155.01,39400000.0
2009-06-23 07:40:00,155.01,155.035,155.01,155.035,37600000.0
2009-06-23 07:41:00,155.055,155.175,155.055,155.14,103600000.0
2009-06-23 07:42:00,155.15,155.16,155.13,155.135,18400000.0
2009-06-23 07:43:00,155.135,155.17,155.095,155.115,85600000.0
2009-06-23 07:44:00,155.14,155.145,155.075,155.075,55600000.0
2009-06-23 07:45:00,155.08,155.08,155.07,155.07,19400000.0
2009-06-23 07:46:00,155.07,155.085,154.995,155.01,158400000.0
2009-06-23 07:47:00,155.015,155.045,154.905,154.91,292600000.0
2009-06-23 07:48:00,154.91,154.955,154.87,154.89,199800000.0
2009-06-23 07:49:00,154.89,154.91,154.86,154.91,222400000.0
2009-06-23 07:50:00,154.915,154.93,154.89,154.9,105200000.0
2009-06-23 07:51:00,154.9,154.905,154.87,154.87,62000000.0
2009-06-23 07:52:00,154.9,154.95,154.9,154.935,148800000.0
2009-06-23 07:53:00,154.935,154.95,154.925,154.94,96200000.0
2009-06-23 07:54:00,154.955,154.97,154.92,154.92,140200000.0
2009-06-23 07:55:00,154.93,154.96,154.93,154.95,89600000.0
2009-06-23 07:56:00,154.96,155.015,154.945,154.985,230200000.0
2009-06-23 07:57:00,155.005,155.07,154.99,154.995,264400000.0
2009-06-23 07:58:00,154.99,154.99,154.9,154.9,135600000.0
2009-06-23 07:59:00,154.9,154.9,154.745,154.76,181000000.0
2009-06-23 08:00:00,154.765,154.77,154.595,154.61,423200000.0
2009-06-23 08:01:00,154.61,154.615,154.46,154.475,257400000.0
2009-06-23 08:02:00,154.475,154.495,154.395,154.435,189400000.0
2009-06-23 08:03:00,154.435,154.465,154.405,154.46,143400000.0
2009-06-23 08:04:00,154.465,154.61,154.45,154.605,149400000.0
2009-06-23 08:05:00,154.605,154.63,154.51,154.535,342000000.0
2009-06-23 08:06:00,154.54,154.6,154.535,154.6,330200000.0
2009-06-23 08:07:00,154.6,154.6,154.48,154.505,248600000.0
2009-06-23 08:08:00,154.51,154.55,154.5,154.55,370000000.0
2009-06-23 08:09:00,154.565,154.615,154.49,154.61,215200000.0
2009-06-23 08:10:00,154.585,154.625,154.5,154.51,301400000.0
2009-06-23 08:11:00,154.51,154.55,154.425,154.425,248000000.0
2009-06-23 08:12:00,154.44,154.48,154.385,154.385,388000000.0
2009-06-23 08:13:00,154.38,154.45,154.37,154.415,260600000.0
2009-06-23 08:14:00,154.415,154.525,154.415,154.515,301000000.0
2009-06-23 08:15:00,154.515,154.515,154.385,154.465,387400000.0
2009-06-23 08:16:00,154.45,154.58,154.45,154.545,353200001.0
2009-06-23 08:17:00,154.54,154.545,154.5,154.52,138200000.0
2009-06-23 08:18:00,154.52,154.56,154.505,154.56,284400000.0
2009-06-23 08:19:00,154.575,154.585,154.44,154.46,196000000.0
2009-06-23 08:20:00,154.46,154.48,154.4,154.44,201000000.0
2009-06-23 08:21:00,154.445,154.51,154.44,154.455,191800000.0
2009-06-23 08:22:00,154.455,154.47,154.415,154.455,156800000.0
2009-06-23 08:23:00,154.45,154.515,154.43,154.5,136800000.0
2009-06-23 08:24:00,154.505,154.54,154.475,154.54,155000000.0
2009-06-23 08:25:00,154.54,154.6,154.53,154.585,190000000.0
2009-06-23 08:26:00,154.6,154.63,154.49,154.6,308600000.0
2009-06-23 08:27:00,154.62,154.65,154.585,154.63,267600000.0
2009-06-23 08:28:00,154.63,154.7,154.615,154.685,358800000.0
2009-06-23 08:29:00,154.685,154.705,154.64,154.675,298400000.0
2009-06-23 08:30:00,154.695,154.855,154.68,154.855,192400000.0
2009-06-23 08:31:00,154.855,155.12,154.845,155.04,253000000.0
2009-06-23 08:32:00,155.03,155.125,154.95,155.075,377000000.0
2009-06-23 08:33:00,155.065,155.065,154.935,154.97,259000000.0
2009-06-23 08:34:00,154.965,154.975,154.905,154.93,268400000.0
2009-06-23 08:35:00,154.92,154.935,154.905,154.91,128200000.0
2009-06-23 08:36:00,154.9,155.125,154.9,155.115,145800000.0
2009-06-23 08:37:00,155.115,155.29,155.115,155.2,373200000.0
2009-06-23 08:38:00,155.21,155.235,155.1,155.11,194800000.0
2009-06-23 08:39:00,155.11,155.16,155.07,155.16,197200000.0
2009-06-23 08:40:00,155.16,155.17,154.99,155.0,120400000.0
2009-06-23 08:41:00,155.015,155.06,154.985,154.995,172600000.0
2009-06-23 08:42:00,154.99,155.065,154.98,155.025,155800000.0
2009-06-23 08:43:00,155.025,155.035,154.995,155.035,222400000.0
2009-06-23 08:44:00,155.035,155.045,154.86,154.885,469800000.0
2009-06-23 08:45:00,154.875,154.895,154.86,154.875,122600000.0
2009-06-23 08:46:00,154.865,154.88,154.815,154.815,90600000.0
2009-06-23 08:47:00,154.815,154.855,154.795,154.795,225200000.0
2009-06-23 08:48:00,154.795,154.86,154.78,154.81,154600000.0
2009-06-23 08:49:00,154.805,155.08,154.795,155.08,190600000.0
2009-06-23 08:50:00,155.07,155.115,155.05,155.075,292000000.0
2009-06-23 08:51:00,155.075,155.115,155.04,155.065,162800000.0
2009-06-23 08:52:00,155.08,155.15,155.045,155.065,221400000.0
2009-06-23 08:53:00,155.065,155.065,154.95,154.955,211600000.0
2009-06-23 08:54:00,154.955,155.02,154.935,155.01,246800000.0
2009-06-23 08:55:00,155.01,155.045,154.965,155.015,333600000.0
2009-06-23 08:56:00,155.005,155.1,154.94,155.065,283400000.0
2009-06-23 08:57:00,155.04,155.1,155.02,155.1,300600000.0
2009-06-23 08:58:00,155.1,155.185,155.075,155.175,225600000.0
2009-06-23 08:59:00,155.175,155.23,155.16,155.23,177000000.0
2009-06-23 09:00:00,155.23,155.31,155.2,155.295,313200000.0
2009-06-23 09:01:00,155.29,155.385,155.285,155.38,246499999.0
2009-06-23 09:02:00,155.38,155.38,155.27,155.33,452000000.0
2009-06-23 09:03:00,155.325,155.38,155.295,155.375,205600000.0
2009-06-23 09:04:00,155.385,155.555,155.37,155.5,351800000.0
2009-06-23 09:05:00,155.5,155.5,155.375,155.38,331000000.0
2009-06-23 09:06:00,155.38,155.425,155.38,155.4,186600000.0
2009-06-23 09:07:00,155.4,155.4,155.31,155.31,387600000.0
2009-06-23 09:08:00,155.315,155.35,155.26,155.275,363800000.0
2009-06-23 09:09:00,155.28,155.31,155.275,155.3,290800000.0
2009-06-23 09:10:00,155.31,155.325,155.25,155.275,401400000.0
2009-06-23 09:11:00,155.275,155.305,155.26,155.26,217800000.0
2009-06-23 09:12:00,155.26,155.3,155.245,155.29,191000000.0
2009-06-23 09:13:00,155.295,155.295,155.23,155.255,178400000.0
2009-06-23 09:14:00,155.25,155.3,155.25,155.285,183000000.0
2009-06-23 09:15:00,155.285,155.385,155.28,155.38,158800000.0
2009-06-23 09:16:00,155.39,155.435,155.39,155.41,106200000.0
2009-06-23 09:17:00,155.41,155.455,155.405,155.405,233800000.0
2009-06-23 09:18:00,155.41,155.495,155.405,155.435,251400000.0
2009-06-23 09:19:00,155.445,155.455,155.235,155.24,308999999.0
2009-06-23 09:20:00,155.25,155.4,155.225,155.365,391800000.0
2009-06-23 09:21:00,155.365,155.405,155.335,155.37,347400000.0
2009-06-23 09:22:00,155.375,155.385,155.235,155.235,394000000.0
2009-06-23 09:23:00,155.235,155.315,155.195,155.23,256600000.0
2009-06-23 09:24:00,155.23,155.275,155.15,155.27,239400000.0
2009-06-23 09:25:00,155.27,155.295,155.21,155.235,378400000.0
2009-06-23 09:26:00,155.235,155.26,155.21,155.23,386200000.0
2009-06-23 09:27:00,155.23,155.315,155.22,155.3,264800000.0
2009-06-23 09:28:00,155.295,155.3,155.195,155.22,256800000.0
2009-06-23 09:29:00,155.235,155.245,155.19,155.22,287000000.0
2009-06-23 09:30:00,155.225,155.225,155.165,155.2,372400000.0
2009-06-23 09:31:00,155.2,155.245,155.185,155.215,215400000.0
2009-06-23 09:32:00,155.22,155.37,155.22,155.34,377000000.0
2009-06-23 09:33:00,155.34,155.36,155.295,155.305,394400000.0
2009-06-23 09:34:00,155.315,155.34,155.255,155.305,607200000.0
2009-06-23 09:35:00,155.305,155.41,155.305,155.38,369600000.0
2009-06-23 09:36:00,155.38,155.465,155.38,155.45,330800000.0
2009-06-23 09:37:00,155.455,155.51,155.435,155.465,186800000.0
2009-06-23 09:38:00,155.465,155.47,155.42,155.46,349600000.0
2009-06-23 09:39:00,155.46,155.545,155.455,155.535,342600000.0
2009-06-23 09:40:00,155.535,155.555,155.445,155.455,422000000.0
2009-06-23 09:41:00,155.455,155.46,155.385,155.39,191600000.0
2009-06-23 09:42:00,155.39,155.425,155.36,155.42,379400000.0
2009-06-23 09:43:00,155.42,155.485,155.42,155.47,316200000.0
2009-06-23 09:44:00,155.48,155.48,155.425,155.465,394600000.0
2009-06-23 09:45:00,155.465,155.505,155.415,155.425,538200000.0
2009-06-23 09:46:00,155.425,155.48,155.4,155.435,266000000.0
2009-06-23 09:47:00,155.43,155.44,155.395,155.405,429600000.0
2009-06-23 09:48:00,155.405,155.425,155.37,155.4,445400000.0
2009-06-23 09:49:00,155.4,155.42,155.22,155.225,411000000.0
2009-06-23 09:50:00,155.21,155.34,155.205,155.29,389600000.0
2009-06-23 09:51:00,155.285,155.315,155.195,155.255,324800000.0
2009-06-23 09:52:00,155.255,155.3,155.23,155.285,278800000.0
2009-06-23 09:53:00,155.29,155.325,155.28,155.325,222600000.0
2009-06-23 09:54:00,155.325,155.335,155.24,155.24,184000000.0
2009-06-23 09:55:00,155.235,155.27,155.045,155.05,429800000.0
2009-06-23 09:56:00,155.05,155.085,155.045,155.08,315000000.0
2009-06-23 09:57:00,155.075,155.075,154.945,154.985,248000000.0
2009-06-23 09:58:00,155.0,155.025,154.955,154.955,452400000.0
2009-06-23 09:59:00,154.955,155.0,154.925,155.0,607800000.0
2009-06-23 10:00:00,155.0,155.045,154.97,154.98,395600000.0
2009-06-23 10:01:00,154.98,155.125,154.95,155.09,290200000.0
2009-06-23 10:02:00,155.09,155.1,155.02,155.095,235200000.0
2009-06-23 10:03:00,155.085,155.09,155.045,155.06,376600000.0
2009-06-23 10:04:00,155.065,155.145,155.055,155.1,286800000.0
2009-06-23 10:05:00,155.1,155.11,154.79,154.83,567200000.0
2009-06-23 10:06:00,154.83,154.84,154.415,154.455,535700000.0
2009-06-23 10:07:00,154.435,154.64,154.365,154.56,500600001.0
2009-06-23 10:08:00,154.59,154.71,154.54,154.67,279200000.0
2009-06-23 10:09:00,154.68,154.71,154.48,154.55,350000000.0
2009-06-23 10:10:00,154.55,154.64,154.53,154.615,352000000.0
2009-06-23 10:11:00,154.615,154.72,154.61,154.65,353200000.0
2009-06-23 10:12:00,154.65,154.66,154.57,154.575,286000000.0
2009-06-23 10:13:00,154.575,154.575,154.535,154.565,186200000.0
2009-06-23 10:14:00,154.55,154.63,154.53,154.56,305400000.0
2009-06-23 10:15:00,154.56,154.56,154.43,154.43,262600000.0
2009-06-23 10:16:00,154.435,154.48,154.355,154.355,275200000.0
2009-06-23 10:17:00,154.355,154.4,154.31,154.365,306600000.0
2009-06-23 10:18:00,154.36,154.4,154.29,154.295,193600000.0
2009-06-23 10:19:00,154.295,154.335,154.27,154.29,243600000.0
2009-06-23 10:20:00,154.285,154.49,154.285,154.44,228400000.0
2009-06-23 10:21:00,154.445,154.555,154.44,154.46,188600000.0
2009-06-23 10:22:00,154.475,154.475,154.415,154.415,81400000.0
2009-06-23 10:23:00,154.44,154.495,154.415,154.44,196800000.0
2009-06-23 10:24:00,154.43,154.445,154.335,154.335,85600000.0
2009-06-23 10:25:00,154.33,154.405,154.28,154.36,165200000.0
2009-06-23 10:26:00,154.355,154.355,154.18,154.18,317200000.0
2009-06-23 10:27:00,154.18,154.195,154.13,154.14,195200000.0
2009-06-23 10:28:00,154.135,154.175,154.11,154.145,268400000.0
2009-06-23 10:29:00,154.16,154.16,154.075,154.08,231400000.0
2009-06-23 10:30:00,154.08,154.175,154.06,154.165,260400000.0
2009-06-23 10:31:00,154.155,154.295,154.15,154.29,245400000.0
2009-06-23 10:32:00,154.3,154.435,154.3,154.395,310200000.0
2009-06-23 10:33:00,154.395,154.425,154.345,154.4,313200000.0
2009-06-23 10:34:00,154.4,154.47,154.35,154.46,213600000.0
2009-06-23 10:35:00,154.455,154.48,154.44,154.47,241800000.0
2009-06-23 10:36:00,154.465,154.475,154.4,154.42,263200000.0
2009-06-23 10:37:00,154.42,154.47,154.4,154.47,183800000.0
2009-06-23 10:38:00,154.47,154.525,154.465,154.515,234600000.0
2009-06-23 10:39:00,154.515,154.535,154.48,154.48,450600000.0
2009-06-23 10:40:00,154.48,154.515,154.44,154.51,370000000.0
2009-06-23 10:41:00,154.505,154.59,154.49,154.585,252200000.0
2009-06-23 10:42:00,154.59,154.68,154.58,154.64,208200000.0
2009-06-23 10:43:00,154.66,154.67,154.61,154.63,227800000.0
2009-06-23 10:44:00,154.63,154.705,154.63,154.705,425400000.0
2009-06-23 10:45:00,154.705,154.705,154.605,154.605,337000000.0
2009-06-23 10:46:00,154.605,154.675,154.57,154.63,420400000.0
2009-06-23 10:47:00,154.63,154.775,154.63,154.775,412800000.0
2009-06-23 10:48:00,154.77,154.83,154.75,154.76,575800000.0
2009-06-23 10:49:00,154.76,154.815,154.715,154.72,352000000.0
2009-06-23 10:50:00,154.715,154.735,154.66,154.685,508800000.0
2009-06-23 10:51:00,154.69,154.71,154.66,154.69,388600000.0
2009-06-23 10:52:00,154.69,154.7,154.64,154.67,369199999.0
2009-06-23 10:53:00,154.675,154.675,154.65,154.665,193799999.0
2009-06-23 10:54:00,154.67,154.7,154.665,154.675,139800000.0
2009-06-23 10:55:00,154.67,154.72,154.65,154.71,221000000.0
2009-06-23 10:56:00,154.705,154.71,154.68,154.68,180200000.0
2009-06-23 10:57:00,154.68,154.69,154.66,154.665,125200000.0
2009-06-23 10:58:00,154.66,154.775,154.66,154.74,208600000.0
2009-06-23 10:59:00,154.74,154.795,154.7,154.76,319900000.0
2009-06-23 11:00:00,154.755,154.76,154.7,154.73,270800000.0
2009-06-23 11:01:00,154.725,154.78,154.72,154.78,329400000.0
2009-06-23 11:02:00,154.78,154.92,154.78,154.92,524000000.0
2009-06-23 11:03:00,154.92,154.95,154.865,154.87,401400000.0
2009-06-23 11:04:00,154.87,154.985,154.865,154.93,466400000.0
2009-06-23 11:05:00,154.92,154.995,154.875,154.88,314800000.0
2009-06-23 11:06:00,154.88,154.9,154.835,154.86,450200000.0
2009-06-23 11:07:00,154.86,154.96,154.86,154.95,436600000.0
2009-06-23 11:08:00,154.95,155.03,154.92,154.925,353000000.0
2009-06-23 11:09:00,154.93,154.985,154.925,154.96,310800000.0
2009-06-23 11:10:00,154.965,155.0,154.965,154.975,214200000.0
2009-06-23 11:11:00,154.975,155.045,154.95,155.045,229800000.0
2009-06-23 11:12:00,155.065,155.18,155.03,155.12,535200000.0
2009-06-23 11:13:00,155.12,155.16,155.07,155.15,329600000.0
2009-06-23 11:14:00,155.14,155.145,155.055,155.12,408400000.0
2009-06-23 11:15:00,155.12,155.125,155.04,155.045,284600000.0
2009-06-23 11:16:00,155.04,155.095,155.02,155.065,421200000.0
2009-06-23 11:17:00,155.06,155.085,155.025,155.06,282600000.0
2009-06-23 11:18:00,155.05,155.085,155.04,155.065,225600000.0
2009-06-23 11:19:00,155.065,155.075,155.02,155.03,301000000.0
2009-06-23 11:20:00,155.03,155.07,155.01,155.055,296400000.0
2009-06-23 11:21:00,155.045,155.065,155.005,155.05,329600000.0
2009-06-23 11:22:00,155.045,155.06,154.975,154.985,337800000.0
2009-06-23 11:23:00,154.98,155.06,154.95,155.045,247000000.0
2009-06-23 11:24:00,155.04,155.105,154.965,155.0,359000000.0
2009-06-23 11:25:00,155.0,155.04,154.985,155.0,304200000.0
2009-06-23 11:26:00,155.005,155.1,155.005,155.06,345800000.0
2009-06-23 11:27:00,155.075,155.13,155.065,155.095,487400000.0
2009-06-23 11:28:00,155.095,155.115,155.09,155.11,251600000.0
2009-06-23 11:29:00,155.11,155.115,155.075,155.085,237800000.0
2009-06-23 11:30:00,155.085,155.085,155.0,155.005,485000000.0
2009-06-23 11:31:00,155.01,155.05,154.99,155.005,308400000.0
2009-06-23 11:32:00,155.005,155.055,154.995,155.05,372000000.0
2009-06-23 11:33:00,155.05,155.075,154.99,155.05,357000000.0
2009-06-23 11:34:00,155.05,155.06,155.015,155.015,240600000.0
2009-06-23 11:35:00,155.02,155.08,155.02,155.075,294000000.0
2009-06-23 11:36:00,155.075,155.075,155.01,155.015,179800000.0
2009-06-23 11:37:00,155.015,155.015,154.955,154.97,412800000.0
2009-06-23 11:38:00,154.965,155.04,154.96,154.995,194400000.0
2009-06-23 11:39:00,154.995,155.025,154.94,154.955,352800000.0
2009-06-23 11:40:00,154.95,154.955,154.93,154.945,404200000.0
2009-06-23 11:41:00,154.94,154.955,154.9,154.9,377599998.0
2009-06-23 11:42:00,154.9,154.925,154.9,154.925,265599999.0
2009-06-23 11:43:00,154.92,154.92,154.855,154.855,247800000.0
2009-06-23 11:44:00,154.845,154.895,154.845,154.86,269200000.0
2009-06-23 11:45:00,154.86,154.86,154.835,154.845,340000000.0
2009-06-23 11:46:00,154.845,154.855,154.785,154.785,375000000.0
2009-06-23 11:47:00,154.78,154.85,154.76,154.825,303400000.0
2009-06-23 11:48:00,154.835,154.855,154.83,154.835,276200000.0
2009-06-23 11:49:00,154.84,154.85,154.795,154.84,251600000.0
2009-06-23 11:50:00,154.835,154.875,154.78,154.805,218800000.0
2009-06-23 11:51:00,154.8,154.8,154.74,154.765,283000000.0
2009-06-23 11:52:00,154.76,154.76,154.66,154.675,318400000.0
2009-06-23 11:53:00,154.675,154.745,154.67,154.715,485600003.0
2009-06-23 11:54:00,154.715,154.72,154.66,154.66,353000000.0
2009-06-23 11:55:00,154.66,154.705,154.65,154.675,596800000.0
2009-06-23 11:56:00,154.675,154.735,154.645,154.65,278000000.0
2009-06-23 11:57:00,154.645,154.655,154.61,154.635,172600000.0
2009-06-23 11:58:00,154.635,154.705,154.635,154.695,126400000.0
2009-06-23 11:59:00,154.695,154.755,154.695,154.735,156400000.0
2009-06-23 12:00:00,154.745,154.745,154.705,154.715,77200000.0
2009-06-23 12:01:00,154.715,154.725,154.695,154.7,157200000.0
2009-06-23 12:02:00,154.69,154.695,154.67,154.69,149600000.0
2009-06-23 12:03:00,154.69,154.765,154.69,154.745,482200000.0
2009-06-23 12:04:00,154.745,154.805,154.74,154.775,392600000.0
2009-06-23 12:05:00,154.775,154.795,154.745,154.775,233600000.0
2009-06-23 12:06:00,154.775,154.895,154.775,154.89,468800000.0
2009-06-23 12:07:00,154.895,154.995,154.895,154.97,137600000.0
2009-06-23 12:08:00,154.97,155.045,154.96,155.02,348400000.0
2009-06-23 12:09:00,155.01,155.05,154.985,155.02,311200000.0
2009-06-23 12:10:00,155.025,155.095,154.97,155.05,456400000.0
2009-06-23 12:11:00,155.055,155.21,155.05,155.205,283000000.0
2009-06-23 12:12:00,155.205,155.34,155.2,155.22,390000000.0
2009-06-23 12:13:00,155.22,155.245,155.17,155.185,555400000.0
2009-06-23 12:14:00,155.185,155.185,155.095,155.095,561600000.0
2009-06-23 12:15:00,155.095,155.22,155.09,155.175,439000000.0
2009-06-23 12:16:00,155.175,155.29,155.175,155.29,287000000.0
2009-06-23 12:17:00,155.29,155.29,155.245,155.26,199400000.0
2009-06-23 12:18:00,155.26,155.355,155.255,155.315,401600000.0
2009-06-23 12:19:00,155.32,155.345,155.28,155.28,185000000.0
2009-06-23 12:20:00,155.28,155.285,155.205,155.205,583000000.0
2009-06-23 12:21:00,155.205,155.24,155.16,155.225,462400000.0
2009-06-23 12:22:00,155.225,155.225,155.145,155.145,239200000.0
2009-06-23 12:23:00,155.14,155.17,155.12,155.165,186000000.0
2009-06-23 12:24:00,155.155,155.19,155.135,155.17,141400000.0
2009-06-23 12:25:00,155.175,155.175,155.07,155.075,403600000.0
2009-06-23 12:26:00,155.08,155.085,155.015,155.03,437000000.0
2009-06-23 12:27:00,155.03,155.115,155.025,155.09,387600000.0
2009-06-23 12:28:00,155.05,155.135,155.05,155.135,352800000.0
2009-06-23 12:29:00,155.135,155.145,155.07,155.09,273800000.0
2009-06-23 12:30:00,155.09,155.095,155.06,155.07,368000000.0
2009-06-23 12:31:00,155.07,155.105,155.035,155.04,177600000.0
2009-06-23 12:32:00,155.045,155.075,155.015,155.065,306600000.0
2009-06-23 12:33:00,155.065,155.22,155.065,155.22,318800000.0
2009-06-23 12:34:00,155.21,155.255,155.185,155.25,143200000.0
2009-06-23 12:35:00,155.25,155.375,155.25,155.325,303800000.0
2009-06-23 12:36:00,155.33,155.445,155.29,155.445,367200000.0
2009-06-23 12:37:00,155.445,155.5,155.365,155.475,316400000.0
2009-06-23 12:38:00,155.475,155.645,155.45,155.55,417000000.0
2009-06-23 12:39:00,155.55,155.605,155.505,155.535,450799999.0
2009-06-23 12:40:00,155.535,155.55,155.48,155.515,360200000.0
2009-06-23 12:41:00,155.51,155.6,155.49,155.49,291000000.0
2009-06-23 12:42:00,155.485,155.5,155.435,155.47,505800000.0
2009-06-23 12:43:00,155.485,155.575,155.46,155.54,297200000.0
2009-06-23 12:44:00,155.54,155.565,155.505,155.545,354000000.0
2009-06-23 12:45:00,155.55,155.65,155.54,155.635,236600000.0
2009-06-23 12:46:00,155.635,155.665,155.61,155.665,232800000.0
2009-06-23 12:47:00,155.66,155.725,155.655,155.71,220000000.0
2009-06-23 12:48:00,155.725,155.9,155.72,155.9,300200000.0
2009-06-23 12:49:00,155.895,155.965,155.83,155.955,423800000.0
2009-06-23 12:50:00,155.955,155.975,155.855,155.865,350000000.0
2009-06-23 12:51:00,155.865,155.89,155.79,155.875,407800000.0
2009-06-23 12:52:00,155.865,155.875,155.785,155.85,240800000.0
2009-06-23 12:53:00,155.855,155.855,155.76,155.77,501000000.0
2009-06-23 12:54:00,155.775,155.795,155.72,155.72,435400000.0
2009-06-23 12:55:00,155.72,155.745,155.675,155.69,543400000.0
2009-06-23 12:56:00,155.69,155.735,155.685,155.685,312200000.0
2009-06-23 12:57:00,155.695,155.75,155.685,155.735,355200000.0
2009-06-23 12:58:00,155.735,155.76,155.715,155.735,237800000.0
2009-06-23 12:59:00,155.73,155.735,155.685,155.705,259400000.0
2009-06-23 13:00:00,155.715,155.72,155.69,155.7,187600000.0
2009-06-23 13:01:00,155.645,155.685,155.6,155.62,424400000.0
2009-06-23 13:02:00,155.61,155.65,155.59,155.625,237200000.0
2009-06-23 13:03:00,155.62,155.63,155.575,155.605,387600000.0
2009-06-23 13:04:00,155.605,155.635,155.565,155.62,383200000.0
2009-06-23 13:05:00,155.62,155.62,155.55,155.55,238400000.0
2009-06-23 13:06:00,155.555,155.59,155.54,155.56,258400000.0
2009-06-23 13:07:00,155.56,155.56,155.515,155.535,175400000.0
2009-06-23 13:08:00,155.535,155.565,155.53,155.555,168800000.0
2009-06-23 13:09:00,155.55,155.58,155.51,155.51,366200000.0
2009-06-23 13:10:00,155.51,155.535,155.495,155.505,314400000.0
2009-06-23 13:11:00,155.505,155.505,155.43,155.46,385000000.0
2009-06-23 13:12:00,155.46,155.46,155.42,155.43,269400000.0
2009-06-23 13:13:00,155.43,155.46,155.4,155.45,385400001.0
2009-06-23 13:14:00,155.445,155.52,155.425,155.49,271600000.0
2009-06-23 13:15:00,155.485,155.51,155.47,155.5,191600000.0
2009-06-23 13:16:00,155.505,155.57,155.5,155.545,347600000.0
2009-06-23 13:17:00,155.55,155.57,155.46,155.535,152600000.0
2009-06-23 13:18:00,155.535,155.57,155.535,155.57,72400000.0
2009-06-23 13:19:00,155.575,155.585,155.485,155.52,246800000.0
2009-06-23 13:20:00,155.53,155.625,155.53,155.625,220400000.0
2009-06-23 13:21:00,155.625,155.775,155.6,155.775,284400000.0
2009-06-23 13:22:00,155.78,155.785,155.665,155.76,447200000.0
2009-06-23 13:23:00,155.765,155.825,155.765,155.78,544000000.0
2009-06-23 13:24:00,155.78,155.795,155.735,155.77,345400000.0
2009-06-23 13:25:00,155.76,155.76,155.655,155.66,305600000.0
2009-06-23 13:26:00,155.635,155.7,155.635,155.69,455200000.0
2009-06-23 13:27:00,155.69,155.73,155.685,155.73,505600000.0
2009-06-23 13:28:00,155.735,155.81,155.7,155.755,319200000.0
2009-06-23 13:29:00,155.755,155.84,155.735,155.835,475400000.0
2009-06-23 13:30:00,155.85,155.85,155.76,155.8,305200000.0
2009-06-23 13:31:00,155.795,155.905,155.795,155.905,226400000.0
2009-06-23 13:32:00,155.905,155.905,155.78,155.79,439200000.0
2009-06-23 13:33:00,155.795,155.85,155.75,155.775,433600000.0
2009-06-23 13:34:00,155.775,155.85,155.68,155.805,383000000.0
2009-06-23 13:35:00,155.815,155.815,155.735,155.79,458600000.0
2009-06-23 13:36:00,155.79,155.9,155.78,155.885,403800000.0
2009-06-23 13:37:00,155.885,155.905,155.795,155.795,369600000.0
2009-06-23 13:38:00,155.79,155.835,155.775,155.805,374400000.0
2009-06-23 13:39:00,155.805,155.915,155.8,155.85,235800000.0
2009-06-23 13:40:00,155.85,155.875,155.84,155.87,204200000.0
2009-06-23 13:41:00,155.87,155.955,155.865,155.92,214200000.0
2009-06-23 13:42:00,155.92,155.92,155.83,155.83,145000000.0
2009-06-23 13:43:00,155.83,155.925,155.825,155.925,222800000.0
2009-06-23 13:44:00,155.925,155.94,155.875,155.91,304800000.0
2009-06-23 13:45:00,155.91,155.915,155.865,155.89,205000000.0
2009-06-23 13:46:00,155.88,155.88,155.805,155.845,158800000.0
2009-06-23 13:47:00,155.845,155.86,155.805,155.835,240400000.0
2009-06-23 13:48:00,155.835,155.86,155.785,155.84,277200000.0
2009-06-23 13:49:00,155.84,155.85,155.73,155.73,344800000.0
2009-06-23 13:50:00,155.73,155.83,155.73,155.81,291200000.0
2009-06-23 13:51:00,155.81,155.81,155.725,155.735,324900000.0
2009-06-23 13:52:00,155.73,155.78,155.725,155.76,389200000.0
2009-06-23 13:53:00,155.76,155.76,155.73,155.75,218000000.0
2009-06-23 13:54:00,155.755,155.8,155.735,155.765,218800000.0
2009-06-23 13:55:00,155.8,155.815,155.72,155.72,186600000.0
2009-06-23 13:56:00,155.72,155.85,155.67,155.71,307800000.0
2009-06-23 13:57:00,155.71,155.73,155.68,155.725,261400000.0
2009-06-23 13:58:00,155.72,155.75,155.69,155.74,378000000.0
2009-06-23 13:59:00,155.74,155.76,155.715,155.725,218800000.0
2009-06-23 14:00:00,155.72,155.745,155.7,155.735,357200000.0
2009-06-23 14:01:00,155.74,155.83,155.675,155.685,308000000.0
2009-06-23 14:02:00,155.69,155.745,155.69,155.715,158200000.0
2009-06-23 14:03:00,155.71,155.71,155.64,155.67,104000000.0
2009-06-23 14:04:00,155.67,155.67,155.615,155.615,210200000.0
2009-06-23 14:05:00,155.615,155.63,155.505,155.545,308800000.0
2009-06-23 14:06:00,155.54,155.575,155.525,155.53,169800000.0
2009-06-23 14:07:00,155.535,155.56,155.52,155.535,255800001.0
2009-06-23 14:08:00,155.535,155.545,155.43,155.43,252800000.0
2009-06-23 14:09:00,155.435,155.525,155.435,155.48,195600000.0
2009-06-23 14:10:00,155.48,155.545,155.46,155.54,226600000.0
2009-06-23 14:11:00,155.535,155.545,155.475,155.475,165000000.0
2009-06-23 14:12:00,155.475,155.62,155.47,155.595,228800000.0
2009-06-23 14:13:00,155.59,155.63,155.58,155.625,313400000.0
2009-06-23 14:14:00,155.625,155.715,155.625,155.695,353000000.0
2009-06-23 14:15:00,155.695,155.765,155.695,155.735,328800000.0
2009-06-23 14:16:00,155.75,155.915,155.745,155.885,277400000.0
2009-06-23 14:17:00,155.89,155.925,155.89,155.91,241800000.0
2009-06-23 14:18:00,155.91,155.91,155.865,155.89,435400000.0
2009-06-23 14:19:00,155.89,155.995,155.89,155.98,182400000.0
2009-06-23 14:20:00,155.97,156.09,155.935,156.055,292400000.0
2009-06-23 14:21:00,156.06,156.16,156.06,156.125,396600000.0
2009-06-23 14:22:00,156.135,156.155,156.06,156.06,286200000.0
2009-06-23 14:23:00,156.07,156.11,156.055,156.09,292000000.0
2009-06-23 14:24:00,156.09,156.2,156.07,156.195,201400000.0
2009-06-23 14:25:00,156.19,156.2,156.135,156.185,248200000.0
2009-06-23 14:26:00,156.185,156.26,156.185,156.215,268600000.0
2009-06-23 14:27:00,156.215,156.225,156.09,156.11,310800000.0
2009-06-23 14:28:00,156.105,156.135,156.035,156.04,270600000.0
2009-06-23 14:29:00,156.04,156.18,156.04,156.15,259400000.0
2009-06-23 14:30:00,156.15,156.155,156.05,156.06,451000000.0
2009-06-23 14:31:00,156.055,156.245,156.055,156.245,370400000.0
2009-06-23 14:32:00,156.24,156.32,156.23,156.295,342000000.0
2009-06-23 14:33:00,156.295,156.295,156.24,156.24,200000000.0
2009-06-23 14:34:00,156.24,156.24,156.19,156.205,345600000.0
2009-06-23 14:35:00,156.165,156.205,156.085,156.165,487600000.0
2009-06-23 14:36:00,156.16,156.295,156.16,156.25,413200000.0
2009-06-23 14:37:00,156.275,156.525,156.275,156.51,332000000.0
2009-06-23 14:38:00,156.525,156.525,156.4,156.46,389800000.0
2009-06-23 14:39:00,156.46,156.505,156.435,156.435,407200000.0
2009-06-23 14:40:00,156.435,156.455,156.365,156.38,561800000.0
2009-06-23 14:41:00,156.375,156.43,156.375,156.41,304200000.0
2009-06-23 14:42:00,156.41,156.44,156.395,156.44,252400000.0
2009-06-23 14:43:00,156.44,156.46,156.37,156.415,247800000.0
2009-06-23 14:44:00,156.405,156.42,156.375,156.395,267600000.0
2009-06-23 14:45:00,156.4,156.505,156.39,156.485,408200000.0
2009-06-23 14:46:00,156.495,156.605,156.485,156.59,347600000.0
2009-06-23 14:47:00,156.59,156.855,156.565,156.81,395400000.0
2009-06-23 14:48:00,156.815,156.835,156.76,156.77,372800001.0
2009-06-23 14:49:00,156.775,156.81,156.72,156.79,389400000.0
2009-06-23 14:50:00,156.79,156.825,156.73,156.76,448000000.0
2009-06-23 14:51:00,156.76,156.765,156.675,156.705,339200000.0
2009-06-23 14:52:00,156.7,156.81,156.7,156.755,413600000.0
2009-06-23 14:53:00,156.75,156.78,156.715,156.74,422600000.0
2009-06-23 14:54:00,156.75,156.805,156.725,156.745,514000000.0
2009-06-23 14:55:00,156.75,156.765,156.68,156.695,401800000.0
2009-06-23 14:56:00,156.69,156.695,156.58,156.58,424200000.0
2009-06-23 14:57:00,156.585,156.655,156.58,156.625,307800000.0
2009-06-23 14:58:00,156.625,156.67,156.62,156.665,130200000.0
2009-06-23 14:59:00,156.665,156.675,156.585,156.595,171400000.0
2009-06-23 15:00:00,156.6,156.745,156.595,156.745,383400000.0
2009-06-23 15:01:00,156.765,156.785,156.675,156.675,297800000.0
2009-06-23 15:02:00,156.675,156.73,156.665,156.7,569800000.0
2009-06-23 15:03:00,156.7,156.76,156.69,156.725,388200000.0
2009-06-23 15:04:00,156.725,156.8,156.71,156.79,482000000.0
2009-06-23 15:05:00,156.8,156.8,156.745,156.745,411600000.0
2009-06-23 15:06:00,156.745,156.76,156.685,156.705,303800000.0
2009-06-23 15:07:00,156.7,156.7,156.66,156.68,543400000.0
2009-06-23 15:08:00,156.68,156.695,156.605,156.605,320400000.0
2009-06-23 15:09:00,156.6,156.675,156.6,156.66,257200000.0
2009-06-23 15:10:00,156.66,156.67,156.56,156.56,148000000.0
2009-06-23 15:11:00,156.56,156.665,156.535,156.635,386200000.0
2009-06-23 15:12:00,156.635,156.67,156.56,156.57,244600000.0
2009-06-23 15:13:00,156.565,156.585,156.47,156.48,323800000.0
2009-06-23 15:14:00,156.48,156.515,156.415,156.415,191400000.0
2009-06-23 15:15:00,156.425,156.44,156.33,156.34,283200000.0
2009-06-23 15:16:00,156.35,156.365,156.255,156.27,326400000.0
2009-06-23 15:17:00,156.27,156.31,156.27,156.295,411000000.0
2009-06-23 15:18:00,156.295,156.3,156.195,156.235,441000000.0
2009-06-23 15:19:00,156.235,156.245,156.145,156.145,257000000.0
2009-06-23 15:20:00,156.145,156.175,156.145,156.155,419600000.0
2009-06-23 15:21:00,156.155,156.395,156.155,156.39,203600000.0
2009-06-23 15:22:00,156.385,156.48,156.36,156.36,122800000.0
2009-06-23 15:23:00,156.36,156.36,156.3,156.32,138400000.0
2009-06-23 15:24:00,156.32,156.34,156.25,156.3,212600000.0
2009-06-23 15:25:00,156.3,156.44,156.3,156.425,245600000.0
2009-06-23 15:26:00,156.425,156.45,156.4,156.41,280000000.0
2009-06-23 15:27:00,156.415,156.555,156.41,156.54,329600000.0
2009-06-23 15:28:00,156.54,156.56,156.49,156.525,279600000.0
2009-06-23 15:29:00,156.525,156.525,156.415,156.415,407000000.0
2009-06-23 15:30:00,156.405,156.41,156.33,156.37,273000000.0
2009-06-23 15:31:00,156.37,156.44,156.34,156.395,302400000.0
2009-06-23 15:32:00,156.4,156.405,156.29,156.305,356200000.0
2009-06-23 15:33:00,156.3,156.35,156.295,156.345,357600000.0
2009-06-23 15:34:00,156.35,156.425,156.32,156.395,275400000.0
2009-06-23 15:35:00,156.395,156.575,156.385,156.555,268300000.0
2009-06-23 15:36:00,156.545,156.67,156.53,156.61,374000000.0
2009-06-23 15:37:00,156.61,156.615,156.455,156.5,334800000.0
2009-06-23 15:38:00,156.495,156.615,156.49,156.56,296800000.0
2009-06-23 15:39:00,156.55,156.57,156.51,156.51,254000000.0
2009-06-23 15:40:00,156.51,156.58,156.46,156.46,513000000.0
2009-06-23 15:41:00,156.465,156.495,156.4,156.41,360600000.0
2009-06-23 15:42:00,156.425,156.425,156.34,156.37,272800000.0
2009-06-23 15:43:00,156.37,156.38,156.31,156.345,207400000.0
2009-06-23 15:44:00,156.345,156.385,156.29,156.31,389600000.0
2009-06-23 15:45:00,156.31,156.445,156.285,156.44,220200000.0
2009-06-23 15:46:00,156.44,156.445,156.38,156.39,281400000.0
2009-06-23 15:47:00,156.4,156.425,156.235,156.235,334899999.0
2009-06-23 15:48:00,156.245,156.29,156.2,156.25,413000000.0
2009-06-23 15:49:00,156.25,156.3,156.25,156.3,403000000.0
2009-06-23 15:50:00,156.3,156.36,156.275,156.335,356800000.0
2009-06-23 15:51:00,156.335,156.37,156.295,156.35,340800000.0
2009-06-23 15:52:00,156.35,156.405,156.35,156.36,296200000.0
2009-06-23 15:53:00,156.36,156.395,156.335,156.395,252800000.0
2009-06-23 15:54:00,156.385,156.395,156.33,156.35,393000000.0
2009-06-23 15:55:00,156.35,156.37,156.31,156.32,393800000.0
2009-06-23 15:56:00,156.32,156.455,156.31,156.44,341000000.0
2009-06-23 15:57:00,156.43,156.44,156.395,156.4,227400000.0
2009-06-23 15:58:00,156.4,156.4,156.305,156.33,439800000.0
2009-06-23 15:59:00,156.345,156.455,156.32,156.455,308800000.0
2009-06-23 16:00:00,156.45,156.45,156.12,156.205,365600000.0
2009-06-23 16:01:00,156.195,156.24,156.14,156.205,353600000.0
2009-06-23 16:02:00,156.195,156.2,155.93,155.93,533600000.0
2009-06-23 16:03:00,155.935,156.23,155.935,156.195,498000000.0
2009-06-23 16:04:00,156.195,156.34,156.17,156.305,496200000.0
2009-06-23 16:05:00,156.31,156.4,156.275,156.28,382600000.0
2009-06-23 16:06:00,156.28,156.295,156.235,156.265,359600000.0
2009-06-23 16:07:00,156.255,156.265,156.17,156.19,378900000.0
2009-06-23 16:08:00,156.17,156.2,156.07,156.2,400300000.0
2009-06-23 16:09:00,156.19,156.26,156.155,156.155,233400000.0
2009-06-23 16:10:00,156.16,156.165,156.0,156.02,282400000.0
2009-06-23 16:11:00,156.02,156.05,155.84,155.845,299600000.0
2009-06-23 16:12:00,155.845,155.92,155.825,155.845,361200000.0
2009-06-23 16:13:00,155.85,155.885,155.815,155.825,280400000.0
2009-06-23 16:14:00,155.825,155.84,155.745,155.75,281000000.0
2009-06-23 16:15:00,155.745,155.78,155.7,155.73,302300000.0
2009-06-23 16:16:00,155.73,155.785,155.73,155.75,426000001.0
2009-06-23 16:17:00,155.75,155.835,155.74,155.835,483000000.0
2009-06-23 16:18:00,155.835,155.905,155.82,155.84,418600000.0
2009-06-23 16:19:00,155.84,155.89,155.77,155.77,249000000.0
2009-06-23 16:20:00,155.765,155.81,155.74,155.76,435400000.0
2009-06-23 16:21:00,155.765,155.815,155.745,155.805,361800000.0
2009-06-23 16:22:00,155.805,155.85,155.785,155.845,159200000.0
2009-06-23 16:23:00,155.84,155.95,155.84,155.885,257600000.0
2009-06-23 16:24:00,155.88,155.885,155.765,155.8,225800000.0
2009-06-23 16:25:00,155.8,155.835,155.74,155.75,300200000.0
2009-06-23 16:26:00,155.745,155.775,155.71,155.73,462000001.0
2009-06-23 16:27:00,155.73,155.74,155.69,155.69,376999998.0
2009-06-23 16:28:00,155.68,155.72,155.675,155.685,260400000.0
2009-06-23 16:29:00,155.685,155.7,155.615,155.615,414000000.0
2009-06-23 16:30:00,155.615,155.615,155.52,155.55,430800000.0
2009-06-23 16:31:00,155.555,155.565,155.495,155.515,326000000.0
2009-06-23 16:32:00,155.515,155.56,155.515,155.54,285400000.0
2009-06-23 16:33:00,155.535,155.555,155.515,155.55,265200000.0
2009-06-23 16:34:00,155.55,155.7,155.55,155.69,362800000.0
2009-06-23 16:35:00,155.695,155.76,155.625,155.635,192200000.0
2009-06-23 16:36:00,155.635,155.675,155.585,155.63,326200000.0
2009-06-23 16:37:00,155.635,155.685,155.61,155.61,176200000.0
2009-06-23 16:38:00,155.61,155.615,155.525,155.55,269600000.0
2009-06-23 16:39:00,155.54,155.54,155.49,155.49,164600000.0
2009-06-23 16:40:00,155.49,155.52,155.46,155.48,255200000.0
2009-06-23 16:41:00,155.475,155.475,155.395,155.405,259200000.0
2009-06-23 16:42:00,155.41,155.44,155.36,155.37,236600000.0
2009-06-23 16:43:00,155.37,155.41,155.37,155.405,173200000.0
2009-06-23 16:44:00,155.41,155.435,155.335,155.355,242400000.0
2009-06-23 16:45:00,155.355,155.355,155.29,155.32,308200000.0
2009-06-23 16:46:00,155.32,155.32,155.19,155.19,259000000.0
2009-06-23 16:47:00,155.2,155.32,155.19,155.3,225600000.0
2009-06-23 16:48:00,155.305,155.335,155.285,155.335,351400000.0
2009-06-23 16:49:00,155.33,155.35,155.28,155.305,243200000.0
2009-06-23 16:50:00,155.3,155.31,155.245,155.295,347200000.0
2009-06-23 16:51:00,155.3,155.355,155.275,155.355,329200000.0
2009-06-23 16:52:00,155.355,155.375,155.315,155.36,317000000.0
2009-06-23 16:53:00,155.37,155.43,155.345,155.39,287200000.0
2009-06-23 16:54:00,155.39,155.41,155.36,155.38,229800000.0
2009-06-23 16:55:00,155.38,155.42,155.315,155.34,308600000.0
2009-06-23 16:56:00,155.345,155.465,155.34,155.46,369000000.0
2009-06-23 16:57:00,155.46,155.505,155.415,155.445,346800000.0
2009-06-23 16:58:00,155.445,155.55,155.41,155.52,265000000.0
2009-06-23 16:59:00,155.52,155.56,155.36,155.415,377000000.0
2009-06-23 17:00:00,155.415,155.43,155.25,155.325,347000000.0
2009-06-23 17:01:00,155.34,155.345,155.245,155.26,178200000.0
2009-06-23 17:02:00,155.275,155.28,155.17,155.175,522000002.0
2009-06-23 17:03:00,155.175,155.19,155.085,155.125,400800000.0
2009-06-23 17:04:00,155.125,155.15,155.095,155.14,310400000.0
2009-06-23 17:05:00,155.14,155.145,155.095,155.105,335800000.0
2009-06-23 17:06:00,155.105,155.115,155.055,155.075,258800000.0
2009-06-23 17:07:00,155.07,155.11,155.06,155.06,235000000.0
2009-06-23 17:08:00,155.06,155.08,155.03,155.08,369800000.0
2009-06-23 17:09:00,155.09,155.09,154.98,154.99,403200000.0
2009-06-23 17:10:00,154.99,155.035,154.98,155.0,347000000.0
2009-06-23 17:11:00,155.005,155.01,154.945,154.955,351200000.0
2009-06-23 17:12:00,154.955,154.985,154.89,154.895,285400000.0
2009-06-23 17:13:00,154.895,155.01,154.895,154.985,381400000.0
2009-06-23 17:14:00,154.985,155.01,154.93,154.96,298600000.0
2009-06-23 17:15:00,154.96,155.105,154.945,155.095,361000000.0
2009-06-23 17:16:00,155.095,155.135,155.065,155.08,463200000.0
2009-06-23 17:17:00,155.085,155.175,155.08,155.17,492800000.0
2009-06-23 17:18:00,155.16,155.235,155.135,155.2,318400000.0
2009-06-23 17:19:00,155.2,155.285,155.19,155.27,265200000.0
2009-06-23 17:20:00,155.275,155.31,155.245,155.31,270000000.0
2009-06-23 17:21:00,155.31,155.325,155.245,155.26,262200000.0
2009-06-23 17:22:00,155.26,155.265,155.22,155.22,346600000.0
2009-06-23 17:23:00,155.22,155.27,155.21,155.27,146800000.0
2009-06-23 17:24:00,155.265,155.35,155.255,155.345,330200000.0
2009-06-23 17:25:00,155.34,155.44,155.305,155.44,249000000.0
2009-06-23 17:26:00,155.44,155.555,155.435,155.54,341400000.0
2009-06-23 17:27:00,155.54,155.555,155.51,155.53,250600000.0
2009-06-23 17:28:00,155.53,155.565,155.525,155.55,154200000.0
2009-06-23 17:29:00,155.555,155.58,155.47,155.47,301600000.0
2009-06-23 17:30:00,155.47,155.57,155.46,155.48,410800000.0
2009-06-23 17:31:00,155.48,155.535,155.47,155.53,401199999.0
2009-06-23 17:32:00,155.53,155.565,155.51,155.56,195400000.0
2009-06-23 17:33:00,155.575,155.7,155.575,155.68,265400000.0
2009-06-23 17:34:00,155.685,155.78,155.685,155.775,234200000.0
2009-06-23 17:35:00,155.785,155.855,155.78,155.805,343400000.0
2009-06-23 17:36:00,155.825,155.91,155.82,155.895,241400000.0
2009-06-23 17:37:00,155.89,155.945,155.89,155.89,487400000.0
2009-06-23 17:38:00,155.89,155.905,155.85,155.865,376400000.0
2009-06-23 17:39:00,155.87,155.88,155.805,155.805,367800000.0
2009-06-23 17:40:00,155.805,155.83,155.785,155.79,427600000.0
2009-06-23 17:41:00,155.79,155.79,155.705,155.74,475400000.0
2009-06-23 17:42:00,155.74,155.79,155.675,155.675,493400000.0
2009-06-23 17:43:00,155.68,155.705,155.64,155.685,505600000.0
2009-06-23 17:44:00,155.695,155.77,155.68,155.725,520000000.0
2009-06-23 17:45:00,155.725,155.75,155.705,155.72,310800000.0
2009-06-23 17:46:00,155.72,155.72,155.64,155.66,243200000.0
2009-06-23 17:47:00,155.66,155.675,155.62,155.65,377400000.0
2009-06-23 17:48:00,155.65,155.685,155.65,155.655,279400000.0
2009-06-23 17:49:00,155.655,155.76,155.655,155.75,312800000.0
2009-06-23 17:50:00,155.745,155.795,155.745,155.76,182400000.0
2009-06-23 17:51:00,155.765,155.845,155.735,155.84,162600000.0
2009-06-23 17:52:00,155.84,155.885,155.815,155.83,372800000.0
2009-06-23 17:53:00,155.83,155.875,155.805,155.845,351600000.0
2009-06-23 17:54:00,155.845,155.875,155.805,155.81,349400000.0
2009-06-23 17:55:00,155.805,155.81,155.73,155.76,540800000.0
2009-06-23 17:56:00,155.76,155.835,155.74,155.835,413400000.0
2009-06-23 17:57:00,155.84,155.895,155.82,155.82,348800000.0
2009-06-23 17:58:00,155.815,155.83,155.74,155.765,465800000.0
2009-06-23 17:59:00,155.765,155.795,155.735,155.765,356000000.0
2009-06-23 18:00:00,155.775,155.835,155.77,155.835,235000000.0
2009-06-23 18:01:00,155.835,155.855,155.79,155.855,271200000.0
2009-06-23 18:02:00,155.86,155.915,155.81,155.895,376900000.0
2009-06-23 18:03:00,155.895,155.91,155.865,155.91,322800000.0
2009-06-23 18:04:00,155.905,155.905,155.83,155.845,322200000.0
2009-06-23 18:05:00,155.845,155.88,155.785,155.87,497800000.0
2009-06-23 18:06:00,155.87,155.935,155.86,155.93,387000000.0
2009-06-23 18:07:00,155.925,156.035,155.91,156.015,434400000.0
2009-06-23 18:08:00,156.02,156.065,155.955,156.06,563000000.0
2009-06-23 18:09:00,156.055,156.095,156.035,156.07,567600000.0
2009-06-23 18:10:00,156.08,156.09,156.025,156.03,418200000.0
2009-06-23 18:11:00,156.035,156.045,155.935,155.99,350600000.0
2009-06-23 18:12:00,155.995,156.0,155.9,155.905,464200000.0
2009-06-23 18:13:00,155.91,155.93,155.845,155.93,520000000.0
2009-06-23 18:14:00,155.93,156.0,155.925,155.985,405600000.0
2009-06-23 18:15:00,155.985,155.995,155.95,155.95,399200000.0
2009-06-23 18:16:00,155.945,155.945,155.91,155.915,415200000.0
2009-06-23 18:17:00,155.905,155.925,155.88,155.9,502400000.0
2009-06-23 18:18:00,155.905,155.935,155.885,155.935,235200000.0
2009-06-23 18:19:00,155.935,156.01,155.935,155.995,406200000.0
2009-06-23 18:20:00,155.985,156.095,155.985,156.095,88200000.0
2009-06-23 18:21:00,156.095,156.125,156.05,156.05,361600000.0
2009-06-23 18:22:00,156.045,156.07,155.985,155.995,208800000.0
2009-06-23 18:23:00,155.985,156.015,155.935,155.94,410000000.0
2009-06-23 18:24:00,155.94,156.03,155.94,156.015,224400000.0
2009-06-23 18:25:00,156.01,156.075,155.96,156.01,271000000.0
2009-06-23 18:26:00,155.98,155.99,155.94,155.96,153200000.0
2009-06-23 18:27:00,155.965,155.975,155.92,155.93,224800000.0
2009-06-23 18:28:00,155.925,155.975,155.925,155.935,192800000.0
2009-06-23 18:29:00,155.935,155.95,155.92,155.925,296600000.0
2009-06-23 18:30:00,155.925,155.935,155.865,155.885,273600000.0
2009-06-23 18:31:00,155.89,155.915,155.885,155.915,264200000.0
2009-06-23 18:32:00,155.915,155.92,155.685,155.77,525700000.0
2009-06-23 18:33:00,155.77,155.8,155.745,155.77,666199999.0
2009-06-23 18:34:00,155.77,155.885,155.77,155.875,409200000.0
2009-06-23 18:35:00,155.865,155.93,155.81,155.85,408600000.0
2009-06-23 18:36:00,155.85,156.03,155.84,156.015,456800000.0
2009-06-23 18:37:00,156.015,156.06,155.96,156.0,480000000.0
2009-06-23 18:38:00,155.96,156.005,155.91,156.005,459800000.0
2009-06-23 18:39:00,156.01,156.025,155.965,155.98,521199999.0
2009-06-23 18:40:00,155.985,156.01,155.975,155.99,418000000.0
2009-06-23 18:41:00,155.995,155.995,155.915,155.965,465200000.0
2009-06-23 18:42:00,155.965,156.035,155.94,156.035,552800000.0
2009-06-23 18:43:00,156.015,156.025,155.96,156.0,618399999.0
2009-06-23 18:44:00,156.0,156.07,156.0,156.07,419600000.0
2009-06-23 18:45:00,156.07,156.075,155.99,156.025,422600000.0
2009-06-23 18:46:00,156.03,156.09,156.02,156.055,243200000.0
2009-06-23 18:47:00,156.055,156.145,156.04,156.1,370000001.0
2009-06-23 18:48:00,156.105,156.16,156.095,156.145,457400000.0
2009-06-23 18:49:00,156.145,156.24,156.13,156.175,542000000.0
2009-06-23 18:50:00,156.175,156.205,156.15,156.185,269200000.0
2009-06-23 18:51:00,156.185,156.225,156.18,156.2,297000000.0
2009-06-23 18:52:00,156.195,156.22,156.19,156.215,438600000.0
2009-06-23 18:53:00,156.215,156.215,156.155,156.175,469000000.0
2009-06-23 18:54:00,156.17,156.21,156.135,156.195,292800000.0
2009-06-23 18:55:00,156.195,156.2,156.15,156.16,218600000.0
2009-06-23 18:56:00,156.165,156.255,156.16,156.24,368200000.0
2009-06-23 18:57:00,156.24,156.345,156.23,156.335,423800000.0
2009-06-23 18:58:00,156.335,156.345,156.295,156.31,255400000.0
2009-06-23 18:59:00,156.31,156.33,156.26,156.285,249200000.0
2009-06-23 19:00:00,156.285,156.3,156.235,156.245,166400000.0
2009-06-23 19:01:00,156.24,156.245,156.165,156.175,464000000.0
2009-06-23 19:02:00,156.18,156.22,156.17,156.2,408000000.0
2009-06-23 19:03:00,156.2,156.23,156.17,156.205,410400000.0
2009-06-23 19:04:00,156.205,156.315,156.205,156.3,395800000.0
2009-06-23 19:05:00,156.3,156.35,156.26,156.315,361400000.0
2009-06-23 19:06:00,156.32,156.37,156.29,156.37,466600000.0
2009-06-23 19:07:00,156.355,156.375,156.335,156.365,374599999.0
2009-06-23 19:08:00,156.365,156.415,156.34,156.41,145400000.0
2009-06-23 19:09:00,156.4,156.455,156.355,156.455,230400000.0
2009-06-23 19:10:00,156.455,156.55,156.4,156.53,328000000.0
2009-06-23 19:11:00,156.52,156.54,156.49,156.505,517600000.0
2009-06-23 19:12:00,156.5,156.555,156.485,156.525,412200000.0
2009-06-23 19:13:00,156.545,156.605,156.525,156.605,344600000.0
2009-06-23 19:14:00,156.595,156.595,156.55,156.56,170200000.0
2009-06-23 19:15:00,156.56,156.56,156.48,156.545,544200000.0
2009-06-23 19:16:00,156.545,156.565,156.52,156.52,238800000.0
2009-06-23 19:17:00,156.52,156.55,156.495,156.53,321400000.0
2009-06-23 19:18:00,156.52,156.56,156.515,156.56,194800000.0
2009-06-23 19:19:00,156.56,156.585,156.485,156.585,267800000.0
2009-06-23 19:20:00,156.6,156.64,156.58,156.625,265800000.0
2009-06-23 19:21:00,156.625,156.625,156.575,156.585,176800000.0
2009-06-23 19:22:00,156.6,156.645,156.595,156.635,241200000.0
2009-06-23 19:23:00,156.635,156.645,156.575,156.575,252200000.0
2009-06-23 19:24:00,156.575,156.575,156.545,156.555,206000000.0
2009-06-23 19:25:00,156.555,156.555,156.495,156.515,325800000.0
2009-06-23 19:26:00,156.515,156.535,156.445,156.455,337599999.0
2009-06-23 19:27:00,156.455,156.48,156.44,156.45,227800000.0
2009-06-23 19:28:00,156.425,156.445,156.415,156.435,239999999.0
2009-06-23 19:29:00,156.42,156.42,156.405,156.41,155800000.0
2009-06-23 19:30:00,156.415,156.455,156.415,156.42,161000000.0
2009-06-23 19:31:00,156.42,156.43,156.4,156.425,275800000.0
2009-06-23 19:32:00,156.425,156.44,156.425,156.435,104600000.0
2009-06-23 19:33:00,156.435,156.535,156.43,156.535,384599999.0
2009-06-23 19:34:00,156.535,156.55,156.5,156.52,539200000.0
2009-06-23 19:35:00,156.52,156.525,156.49,156.515,250000000.0
2009-06-23 19:36:00,156.51,156.52,156.49,156.49,205399999.0
2009-06-23 19:37:00,156.495,156.515,156.495,156.505,144599999.0
2009-06-23 19:38:00,156.505,156.525,156.505,156.525,58000000.0
2009-06-23 19:39:00,156.555,156.57,156.545,156.57,349199998.0
2009-06-23 19:40:00,156.57,156.6,156.55,156.585,256800000.0
2009-06-23 19:41:00,156.585,156.585,156.54,156.55,341200000.0
2009-06-23 19:42:00,156.545,156.55,156.535,156.54,297800000.0
2009-06-23 19:43:00,156.55,156.56,156.525,156.555,138400000.0
2009-06-23 19:44:00,156.54,156.585,156.54,156.56,311200000.0
2009-06-23 19:45:00,156.565,156.565,156.51,156.52,314400000.0
2009-06-23 19:46:00,156.515,156.52,156.46,156.475,239200000.0
2009-06-23 19:47:00,156.475,156.475,156.44,156.45,181200000.0
2009-06-23 19:48:00,156.45,156.45,156.39,156.43,230600000.0
2009-06-23 19:49:00,156.43,156.495,156.43,156.49,127900000.0
2009-06-23 19:50:00,156.49,156.49,156.455,156.465,246200000.0
2009-06-23 19:51:00,156.47,156.515,156.46,156.515,248000000.0
2009-06-23 19:52:00,156.515,156.59,156.515,156.59,123600000.0
2009-06-23 19:53:00,156.61,156.62,156.52,156.52,516800000.0
2009-06-23 19:54:00,156.525,156.525,156.455,156.48,460000000.0
2009-06-23 19:55:00,156.47,156.49,156.46,156.485,156600000.0
2009-06-23 19:56:00,156.485,156.505,156.45,156.45,226400000.0
2009-06-23 19:57:00,156.455,156.505,156.45,156.48,382200000.0
2009-06-23 19:58:00,156.48,156.48,156.405,156.415,398800000.0
2009-06-23 19:59:00,156.415,156.415,156.4,156.4,256599999.0
2009-06-23 20:00:00,156.385,156.4,156.35,156.365,394600000.0
2009-06-23 20:01:00,156.36,156.375,156.315,156.35,342799999.0
2009-06-23 20:02:00,156.35,156.365,156.325,156.34,326800000.0
2009-06-23 20:03:00,156.345,156.375,156.325,156.365,280200000.0
2009-06-23 20:04:00,156.365,156.38,156.345,156.365,318199999.0
2009-06-23 20:05:00,156.365,156.435,156.365,156.395,313599999.0
2009-06-23 20:06:00,156.395,156.455,156.39,156.45,126600000.0
2009-06-23 20:07:00,156.42,156.43,156.39,156.415,277800000.0
2009-06-23 20:08:00,156.415,156.46,156.41,156.41,479200000.0
2009-06-23 20:09:00,156.415,156.465,156.415,156.46,289599999.0
2009-06-23 20:10:00,156.465,156.53,156.45,156.525,196400000.0
2009-06-23 20:11:00,156.525,156.6,156.52,156.59,586200000.0
2009-06-23 20:12:00,156.585,156.69,156.58,156.685,478800000.0
2009-06-23 20:13:00,156.69,156.725,156.66,156.715,579200000.0
2009-06-23 20:14:00,156.715,156.72,156.63,156.655,452400000.0
2009-06-23 20:15:00,156.66,156.715,156.65,156.69,401400000.0
2009-06-23 20:16:00,156.695,156.745,156.69,156.74,264800000.0
2009-06-23 20:17:00,156.735,156.745,156.675,156.675,588599998.0
2009-06-23 20:18:00,156.675,156.7,156.65,156.66,432600000.0
2009-06-23 20:19:00,156.655,156.67,156.64,156.64,311000000.0
2009-06-23 20:20:00,156.645,156.665,156.635,156.665,540799999.0
2009-06-23 20:21:00,156.66,156.68,156.66,156.665,130400000.0
2009-06-23 20:22:00,156.67,156.735,156.67,156.72,260800000.0
2009-06-23 20:23:00,156.71,156.71,156.695,156.695,92200000.0
2009-06-23 20:24:00,156.69,156.69,156.66,156.67,174400000.0
2009-06-23 20:25:00,156.67,156.675,156.67,156.675,87400000.0
2009-06-23 20:26:00,156.675,156.685,156.66,156.675,229800000.0
2009-06-23 20:27:00,156.675,156.68,156.64,156.645,214000000.0
2009-06-23 20:28:00,156.65,156.665,156.615,156.64,362800000.0
2009-06-23 20:29:00,156.645,156.645,156.59,156.605,293200000.0
2009-06-23 20:30:00,156.6,156.63,156.59,156.625,136800000.0
2009-06-23 20:31:00,156.625,156.65,156.61,156.63,253000000.0
2009-06-23 20:32:00,156.635,156.635,156.605,156.615,54400000.0
2009-06-23 20:33:00,156.615,156.62,156.61,156.61,105800000.0
2009-06-23 20:34:00,156.61,156.61,156.605,156.61,220600000.0
2009-06-23 20:35:00,156.61,156.61,156.59,156.595,66600000.0
2009-06-23 20:36:00,156.59,156.595,156.555,156.56,98400000.0
2009-06-23 20:37:00,156.555,156.595,156.555,156.58,291800000.0
2009-06-23 20:38:00,156.58,156.58,156.575,156.575,65400000.0
2009-06-23 20:39:00,156.575,156.585,156.555,156.565,274400000.0
2009-06-23 20:40:00,156.56,156.695,156.56,156.69,264800000.0
2009-06-23 20:41:00,156.695,156.7,156.655,156.66,330800000.0
2009-06-23 20:42:00,156.66,156.68,156.64,156.655,457200000.0
2009-06-23 20:43:00,156.655,156.655,156.56,156.58,382200000.0
2009-06-23 20:44:00,156.575,156.595,156.54,156.545,361799998.0
2009-06-23 20:45:00,156.54,156.585,156.53,156.58,442600000.0
2009-06-23 20:46:00,156.585,156.64,156.575,156.625,167200000.0
2009-06-23 20:47:00,156.625,156.685,156.625,156.675,265400000.0
2009-06-23 20:48:00,156.675,156.705,156.67,156.69,105600000.0
2009-06-23 20:49:00,156.69,156.705,156.675,156.68,484000000.0
2009-06-23 20:50:00,156.675,156.71,156.66,156.685,257400000.0
2009-06-23 20:51:00,156.685,156.74,156.68,156.735,249200000.0
2009-06-23 20:52:00,156.72,156.73,156.71,156.71,152400000.0
2009-06-23 20:53:00,156.705,156.75,156.7,156.72,194600000.0
2009-06-23 20:54:00,156.725,156.76,156.725,156.735,369600000.0
2009-06-23 20:55:00,156.735,156.735,156.675,156.68,344200000.0
2009-06-23 20:56:00,156.67,156.695,156.665,156.675,313400000.0
2009-06-23 20:57:00,156.675,156.76,156.67,156.745,512000001.0
2009-06-23 20:58:00,156.74,156.755,156.72,156.74,349800000.0
2009-06-23 20:59:00,156.735,156.74,156.7,156.735,254600000.0
2009-06-23 21:00:00,156.735,156.74,156.72,156.725,99800000.0
2009-06-23 21:01:00,156.73,156.745,156.725,156.725,36600000.0
2009-06-23 21:02:00,156.725,156.725,156.64,156.64,97800000.0
2009-06-23 21:03:00,156.63,156.65,156.615,156.65,88600000.0
2009-06-23 21:04:00,156.665,156.665,156.65,156.66,79600000.0
2009-06-23 21:05:00,156.665,156.67,156.64,156.65,52800000.0
2009-06-23 21:06:00,156.65,156.655,156.63,156.65,154800000.0
2009-06-23 21:07:00,156.65,156.665,156.615,156.665,166400000.0
2009-06-23 21:08:00,156.665,156.685,156.615,156.64,248599999.0
2009-06-23 21:09:00,156.64,156.65,156.6,156.6,115600000.0
2009-06-23 21:10:00,156.595,156.63,156.58,156.615,254000000.0
2009-06-23 21:11:00,156.625,156.655,156.61,156.655,292200000.0
2009-06-23 21:12:00,156.655,156.695,156.65,156.685,56200000.0
2009-06-23 21:13:00,156.705,156.72,156.68,156.68,180800000.0
2009-06-23 21:14:00,156.685,156.705,156.675,156.675,108200000.0
2009-06-23 21:15:00,156.68,156.695,156.67,156.69,95600000.0
2009-06-23 21:16:00,156.69,156.715,156.69,156.71,41600000.0
2009-06-23 21:17:00,156.71,156.715,156.71,156.71,14000000.0
2009-06-23 21:18:00,156.7,156.705,156.675,156.7,106200000.0
2009-06-23 21:19:00,156.7,156.715,156.66,156.695,165000000.0
2009-06-23 21:20:00,156.695,156.705,156.67,156.67,77400000.0
2009-06-23 21:21:00,156.665,156.67,156.64,156.64,107000000.0
2009-06-23 21:22:00,156.65,156.695,156.64,156.675,200200000.0
2009-06-23 21:23:00,156.675,156.68,156.66,156.68,85200000.0
2009-06-23 21:24:00,156.68,156.7,156.665,156.67,105600000.0
2009-06-23 21:25:00,156.67,156.67,156.655,156.66,35200000.0
2009-06-23 21:26:00,156.645,156.645,156.64,156.64,4000000.0
2009-06-23 21:27:00,156.64,156.71,156.64,156.65,170400000.0
2009-06-23 21:28:00,156.655,156.71,156.625,156.71,152600000.0
2009-06-23 21:29:00,156.71,156.78,156.71,156.77,80800000.0
2009-06-23 21:30:00,156.77,156.79,156.75,156.77,166400000.0
2009-06-23 21:31:00,156.77,156.77,156.715,156.745,298800000.0
2009-06-23 21:32:00,156.75,156.755,156.735,156.74,213800000.0
2009-06-23 21:33:00,156.735,156.735,156.695,156.7,178200000.0
2009-06-23 21:34:00,156.695,156.715,156.68,156.715,346400000.0
2009-06-23 21:35:00,156.715,156.74,156.675,156.685,520800000.0
2009-06-23 21:36:00,156.68,156.685,156.67,156.685,273200000.0
2009-06-23 21:37:00,156.685,156.685,156.675,156.675,148800000.0
2009-06-23 21:38:00,156.69,156.69,156.63,156.63,170600000.0
2009-06-23 21:39:00,156.63,156.665,156.63,156.655,153400000.0
2009-06-23 21:40:00,156.655,156.675,156.655,156.675,87000000.0
2009-06-23 21:41:00,156.69,156.75,156.68,156.745,218200000.0
2009-06-23 21:42:00,156.745,156.745,156.71,156.71,223600000.0
2009-06-23 21:43:00,156.71,156.765,156.7,156.72,218800000.0
2009-06-23 21:44:00,156.72,156.725,156.705,156.725,117200000.0
2009-06-23 21:45:00,156.725,156.75,156.72,156.735,84800000.0
2009-06-23 21:46:00,156.74,156.74,156.725,156.74,68800000.0
2009-06-23 21:47:00,156.74,156.765,156.735,156.735,112600000.0
2009-06-23 21:48:00,156.74,156.825,156.735,156.79,234800000.0
2009-06-23 21:49:00,156.79,156.815,156.775,156.805,153000000.0
2009-06-23 21:50:00,156.805,156.82,156.75,156.76,239000000.0
2009-06-23 21:51:00,156.76,156.78,156.73,156.745,325000000.0
2009-06-23 21:52:00,156.715,156.725,156.695,156.695,88800000.0
2009-06-23 21:53:00,156.7,156.715,156.7,156.71,35600000.0
2009-06-23 21:54:00,156.71,156.71,156.71,156.71,10400000.0
2009-06-23 21:55:00,156.71,156.71,156.71,156.71,9200000.0
2009-06-23 21:56:00,156.71,156.745,156.705,156.72,75600000.0
2009-06-23 21:57:00,156.71,156.725,156.705,156.725,44200000.0
2009-06-23 21:58:00,156.725,156.73,156.72,156.73,61600000.0
2009-06-23 21:59:00,156.735,156.75,156.7,156.725,192800000.0
2009-06-23 22:00:00,156.74,156.745,156.655,156.655,115800000.0
2009-06-23 22:01:00,156.65,156.655,156.62,156.62,75600000.0
2009-06-23 22:02:00,156.625,156.685,156.625,156.66,60400000.0
2009-06-23 22:03:00,156.66,156.71,156.66,156.71,78800000.0
2009-06-23 22:04:00,156.695,156.695,156.645,156.68,83200000.0
2009-06-23 22:05:00,156.67,156.755,156.67,156.71,45300000.0
2009-06-23 22:06:00,156.72,156.77,156.715,156.725,64000000.0
2009-06-23 22:07:00,156.725,156.73,156.705,156.705,43000000.0
2009-06-23 22:08:00,156.71,156.725,156.71,156.725,26200000.0
2009-06-23 22:09:00,156.72,156.72,156.71,156.71,98600000.0
2009-06-23 22:10:00,156.725,156.73,156.71,156.73,50000000.0
2009-06-23 22:11:00,156.71,156.71,156.71,156.71,7000000.0
2009-06-23 22:12:00,156.695,156.71,156.695,156.7,16000000.0
2009-06-23 22:13:00,156.705,156.71,156.675,156.69,31400000.0
2009-06-23 22:14:00,156.69,156.715,156.69,156.71,21600000.0
2009-06-23 22:15:00,156.71,156.71,156.7,156.7,51000000.0
2009-06-23 22:16:00,156.7,156.75,156.7,156.72,145800000.0
2009-06-23 22:17:00,156.72,156.72,156.705,156.72,114800000.0
2009-06-23 22:18:00,156.72,156.72,156.705,156.705,34200000.0
2009-06-23 22:19:00,156.695,156.71,156.695,156.705,37200000.0
2009-06-23 22:20:00,156.705,156.705,156.705,156.705,2400000.0
2009-06-23 22:21:00,156.705,156.72,156.695,156.715,99000000.0
2009-06-23 22:22:00,156.715,156.755,156.715,156.755,109200000.0
2009-06-23 22:23:00,156.75,156.75,156.73,156.73,45800000.0
2009-06-23 22:24:00,156.74,156.745,156.74,156.745,52000000.0
2009-06-23 22:25:00,156.745,156.745,156.72,156.725,30800000.0
2009-06-23 22:26:00,156.725,156.745,156.715,156.745,31600000.0
2009-06-23 22:27:00,156.745,156.745,156.72,156.72,73800000.0
2009-06-23 22:28:00,156.72,156.72,156.71,156.71,30200000.0
2009-06-23 22:29:00,156.715,156.715,156.7,156.7,28600000.0
2009-06-23 22:30:00,156.695,156.72,156.695,156.705,61600000.0
2009-06-23 22:31:00,156.705,156.72,156.68,156.685,69400000.0
2009-06-23 22:32:00,156.68,156.69,156.64,156.64,74000000.0
2009-06-23 22:33:00,156.65,156.68,156.64,156.68,33800000.0
2009-06-23 22:34:00,156.68,156.68,156.67,156.67,4800000.0
2009-06-23 22:35:00,156.67,156.675,156.67,156.675,4600000.0
2009-06-23 22:36:00,156.662,156.676,156.631,156.658,63600000.0
2009-06-23 22:37:00,156.685,156.69,156.685,156.69,4800000.0
2009-06-23 22:38:00,156.705,156.705,156.69,156.695,27400000.0
2009-06-23 22:39:00,156.7,156.7,156.7,156.7,4600000.0
2009-06-23 22:40:00,156.685,156.74,156.675,156.705,116800000.0
2009-06-23 22:41:00,156.69,156.705,156.685,156.7,33200000.0
2009-06-23 22:42:00,156.7,156.7,156.7,156.7,2600000.0
2009-06-23 22:43:00,156.7,156.71,156.7,156.7,24800000.0
2009-06-23 22:44:00,156.705,156.72,156.68,156.695,101400000.0
2009-06-23 22:45:00,156.705,156.705,156.69,156.7,40000000.0
2009-06-23 22:46:00,156.695,156.7,156.685,156.685,27000000.0
2009-06-23 22:47:00,156.685,156.685,156.685,156.685,10400000.0
2009-06-23 22:48:00,156.685,156.73,156.675,156.715,61800000.0
2009-06-23 22:49:00,156.71,156.72,156.69,156.695,111000000.0
2009-06-23 22:50:00,156.695,156.705,156.665,156.665,78600000.0
2009-06-23 22:51:00,156.64,156.655,156.625,156.625,43200000.0
2009-06-23 22:52:00,156.625,156.645,156.625,156.635,46400000.0
2009-06-23 22:53:00,156.63,156.63,156.6,156.62,44200000.0
2009-06-23 22:54:00,156.635,156.655,156.62,156.62,19400000.0
2009-06-23 22:55:00,156.635,156.635,156.62,156.62,33000000.0
2009-06-23 22:56:00,156.625,156.675,156.625,156.675,19000000.0
2009-06-23 22:57:00,156.65,156.685,156.65,156.685,11000000.0
2009-06-23 22:58:00,156.68,156.7,156.675,156.68,49400000.0
2009-06-23 22:59:00,156.68,156.685,156.64,156.64,83400000.0
2009-06-23 23:00:00,156.63,156.675,156.63,156.675,26400000.0
2009-06-23 23:01:00,156.675,156.675,156.66,156.66,8400000.0
2009-06-23 23:02:00,156.66,156.67,156.66,156.66,21000000.0
2009-06-23 23:03:00,156.66,156.685,156.65,156.66,55200000.0
2009-06-23 23:04:00,156.66,156.695,156.65,156.67,102600000.0
2009-06-23 23:05:00,156.66,156.66,156.66,156.66,3600000.0
2009-06-23 23:06:00,156.66,156.66,156.66,156.66,7200000.0
2009-06-23 23:07:00,156.66,156.66,156.595,156.66,32000000.0
2009-06-23 23:08:00,156.66,156.675,156.66,156.66,28800000.0
2009-06-23 23:09:00,156.66,156.66,156.66,156.66,4800000.0
2009-06-23 23:10:00,156.66,156.66,156.595,156.605,22800000.0
2009-06-23 23:11:00,156.605,156.645,156.565,156.595,47600000.0
2009-06-23 23:12:00,156.585,156.61,156.57,156.57,15200000.0
2009-06-23 23:13:00,156.595,156.605,156.58,156.595,19400000.0
2009-06-23 23:14:00,156.595,156.61,156.59,156.59,15000000.0
2009-06-23 23:15:00,156.59,156.68,156.585,156.635,64800000.0
2009-06-23 23:16:00,156.635,156.7,156.625,156.68,23000000.0
2009-06-23 23:17:00,156.685,156.69,156.65,156.67,18200000.0
2009-06-23 23:18:00,156.67,156.69,156.665,156.685,31400000.0
2009-06-23 23:19:00,156.665,156.685,156.665,156.685,16400000.0
2009-06-23 23:20:00,156.685,156.685,156.665,156.67,10600000.0
2009-06-23 23:21:00,156.66,156.67,156.66,156.66,8800000.0
2009-06-23 23:22:00,156.66,156.7,156.65,156.66,77000000.0
2009-06-23 23:23:00,156.655,156.67,156.655,156.655,24000000.0
2009-06-23 23:24:00,156.655,156.68,156.655,156.68,31800000.0
2009-06-23 23:25:00,156.685,156.69,156.67,156.67,29000000.0
2009-06-23 23:26:00,156.67,156.67,156.67,156.67,4000000.0
2009-06-23 23:27:00,156.665,156.67,156.665,156.67,35600000.0
2009-06-23 23:28:00,156.66,156.67,156.645,156.67,45800000.0
2009-06-23 23:29:00,156.655,156.66,156.655,156.66,20000000.0
2009-06-23 23:30:00,156.66,156.68,156.655,156.675,136000000.0
2009-06-23 23:31:00,156.685,156.71,156.685,156.7,34800000.0
2009-06-23 23:32:00,156.69,156.69,156.66,156.66,43200000.0
2009-06-23 23:33:00,156.66,156.66,156.655,156.66,6400000.0
2009-06-23 23:34:00,156.66,156.66,156.65,156.66,6800000.0
2009-06-23 23:35:00,156.665,156.665,156.61,156.61,31600000.0
2009-06-23 23:36:00,156.62,156.635,156.6,156.62,111000000.0
2009-06-23 23:37:00,156.605,156.605,156.605,156.605,2800000.0
2009-06-23 23:38:00,156.615,156.635,156.61,156.63,26600000.0
2009-06-23 23:39:00,156.625,156.635,156.625,156.625,16600000.0
2009-06-23 23:40:00,156.63,156.635,156.63,156.635,9000000.0
2009-06-23 23:41:00,156.635,156.635,156.635,156.635,8400000.0
2009-06-23 23:42:00,156.64,156.65,156.64,156.645,15600000.0
2009-06-23 23:43:00,156.645,156.645,156.62,156.635,12200000.0
2009-06-23 23:44:00,156.635,156.635,156.63,156.635,6800000.0
2009-06-23 23:45:00,156.635,156.675,156.635,156.675,24600000.0
2009-06-23 23:46:00,156.675,156.675,156.675,156.675,1200000.0
2009-06-23 23:47:00,156.675,156.675,156.65,156.665,22800000.0
2009-06-23 23:48:00,156.65,156.665,156.65,156.665,22200000.0
2009-06-23 23:49:00,156.665,156.665,156.665,156.665,1200000.0
2009-06-23 23:50:00,156.665,156.665,156.665,156.665,4800000.0
2009-06-23 23:51:00,156.655,156.655,156.655,156.655,5000000.0
2009-06-23 23:52:00,156.64,156.67,156.64,156.67,16800000.0
2009-06-23 23:53:00,156.67,156.67,156.66,156.66,3000000.0
2009-06-23 23:54:00,156.66,156.66,156.66,156.66,5000000.0
2009-06-23 23:55:00,156.665,156.665,156.665,156.665,1000000.0
2009-06-23 23:56:00,156.665,156.665,156.665,156.665,2000000.0
2009-06-23 23:57:00,156.68,156.71,156.67,156.675,18200000.0
2009-06-23 23:58:00,156.66,156.675,156.66,156.67,17000000.0
2009-06-23 23:59:00,156.66,156.66,156.605,156.65,22200000.0
2009-06-24 00:00:00,156.65,156.655,156.62,156.655,22600000.0
2009-06-24 00:01:00,156.65,156.655,156.61,156.61,6200000.0
2009-06-24 00:02:00,156.61,156.64,156.61,156.625,8000000.0
2009-06-24 00:03:00,156.625,156.635,156.61,156.635,13000000.0
2009-06-24 00:04:00,156.635,156.635,156.585,156.63,9200000.0
2009-06-24 00:05:00,156.625,156.625,156.625,156.625,1000000.0
2009-06-24 00:06:00,156.625,156.63,156.625,156.63,4000000.0
2009-06-24 00:07:00,156.595,156.63,156.595,156.63,12000000.0
2009-06-24 00:08:00,156.645,156.645,156.645,156.645,1000000.0
2009-06-24 00:09:00,156.64,156.7,156.64,156.695,25200000.0
2009-06-24 00:10:00,156.685,156.695,156.66,156.68,6200000.0
2009-06-24 00:11:00,156.68,156.68,156.68,156.68,1000000.0
2009-06-24 00:12:00,156.665,156.67,156.665,156.67,2000000.0
2009-06-24 00:13:00,156.635,156.635,156.635,156.635,3200000.0
2009-06-24 00:14:00,156.66,156.675,156.66,156.67,4000000.0
2009-06-24 00:15:00,156.635,156.675,156.635,156.675,12400000.0
2009-06-24 00:16:00,156.67,156.67,156.575,156.625,20000000.0
2009-06-24 00:17:00,156.59,156.625,156.59,156.59,12200000.0
2009-06-24 00:18:00,156.58,156.58,156.555,156.57,10800000.0
2009-06-24 00:19:00,156.58,156.59,156.56,156.59,10800000.0
2009-06-24 00:20:00,156.58,156.595,156.57,156.57,15200000.0
2009-06-24 00:21:00,156.56,156.575,156.555,156.575,20600000.0
2009-06-24 00:22:00,156.57,156.595,156.57,156.585,13800000.0
2009-06-24 00:23:00,156.58,156.58,156.555,156.565,18000000.0
2009-06-24 00:24:00,156.56,156.595,156.56,156.57,7400000.0
2009-06-24 00:25:00,156.58,156.58,156.545,156.545,10200000.0
2009-06-24 00:26:00,156.54,156.54,156.445,156.445,54800000.0
2009-06-24 00:27:00,156.42,156.42,156.355,156.355,28400000.0
2009-06-24 00:28:00,156.36,156.445,156.35,156.425,57400000.0
2009-06-24 00:29:00,156.435,156.435,156.435,156.435,2000000.0
2009-06-24 00:30:00,156.425,156.435,156.41,156.41,13000000.0
2009-06-24 00:31:00,156.4,156.43,156.4,156.415,17800000.0
2009-06-24 00:32:00,156.42,156.44,156.4,156.44,19400000.0
2009-06-24 00:33:00,156.425,156.45,156.38,156.395,69200000.0
2009-06-24 00:34:00,156.375,156.39,156.375,156.38,6000000.0
2009-06-24 00:35:00,156.38,156.39,156.38,156.38,30800000.0
2009-06-24 00:36:00,156.38,156.395,156.38,156.385,12400000.0
2009-06-24 00:37:00,156.385,156.41,156.38,156.385,21800000.0
2009-06-24 00:38:00,156.38,156.385,156.38,156.385,14800000.0
2009-06-24 00:39:00,156.385,156.385,156.38,156.38,32800000.0
2009-06-24 00:40:00,156.38,156.38,156.335,156.355,61000000.0
2009-06-24 00:41:00,156.345,156.36,156.325,156.325,40600000.0
2009-06-24 00:42:00,156.325,156.375,156.305,156.315,46400000.0
2009-06-24 00:43:00,156.315,156.315,156.305,156.31,17400000.0
2009-06-24 00:44:00,156.305,156.32,156.25,156.255,48000000.0
2009-06-24 00:45:00,156.255,156.285,156.215,156.26,84800000.0
2009-06-24 00:46:00,156.275,156.275,156.245,156.245,11000000.0
2009-06-24 00:47:00,156.255,156.255,156.195,156.195,23800000.0
2009-06-24 00:48:00,156.205,156.215,156.155,156.17,75600000.0
2009-06-24 00:49:00,156.18,156.215,156.145,156.2,78600000.0
2009-06-24 00:50:00,156.2,156.2,156.2,156.2,9000000.0
2009-06-24 00:51:00,156.2,156.2,156.135,156.16,21800000.0
2009-06-24 00:52:00,156.17,156.22,156.16,156.175,33800000.0
2009-06-24 00:53:00,156.175,156.185,156.17,156.175,54000000.0
2009-06-24 00:54:00,156.18,156.205,156.175,156.205,10400000.0
2009-06-24 00:55:00,156.205,156.205,156.205,156.205,23400000.0
2009-06-24 00:56:00,156.215,156.275,156.2,156.225,60600000.0
2009-06-24 00:57:00,156.235,156.26,156.23,156.24,21600000.0
2009-06-24 00:58:00,156.24,156.275,156.24,156.27,18800000.0
2009-06-24 00:59:00,156.26,156.36,156.26,156.355,92000000.0
2009-06-24 01:00:00,156.355,156.375,156.355,156.37,20000000.0
2009-06-24 01:01:00,156.37,156.405,156.37,156.4,63600000.0
2009-06-24 01:02:00,156.395,156.44,156.39,156.435,51000000.0
2009-06-24 01:03:00,156.435,156.445,156.435,156.435,19000000.0
2009-06-24 01:04:00,156.41,156.41,156.355,156.375,31200000.0
2009-06-24 01:05:00,156.375,156.39,156.375,156.38,26200000.0
2009-06-24 01:06:00,156.38,156.425,156.38,156.415,49600000.0
2009-06-24 01:07:00,156.415,156.42,156.415,156.42,6400000.0
2009-06-24 01:08:00,156.415,156.42,156.41,156.41,29200000.0
2009-06-24 01:09:00,156.42,156.42,156.415,156.415,15000000.0
2009-06-24 01:10:00,156.415,156.425,156.355,156.38,50400000.0
2009-06-24 01:11:00,156.38,156.38,156.32,156.345,95800000.0
2009-06-24 01:12:00,156.345,156.345,156.305,156.32,59800000.0
2009-06-24 01:13:00,156.31,156.32,156.285,156.285,9400000.0
2009-06-24 01:14:00,156.285,156.315,156.255,156.285,58600000.0
2009-06-24 01:15:00,156.28,156.33,156.28,156.32,89400000.0
2009-06-24 01:16:00,156.315,156.315,156.275,156.28,33800000.0
2009-06-24 01:17:00,156.285,156.29,156.21,156.22,61000000.0
2009-06-24 01:18:00,156.21,156.235,156.205,156.205,80000000.0
2009-06-24 01:19:00,156.205,156.265,156.205,156.265,15400000.0
2009-06-24 01:20:00,156.26,156.3,156.255,156.3,49000000.0
2009-06-24 01:21:00,156.29,156.315,156.29,156.31,43600000.0
2009-06-24 01:22:00,156.31,156.31,156.285,156.29,21800000.0
2009-06-24 01:23:00,156.29,156.29,156.25,156.25,37400000.0
2009-06-24 01:24:00,156.275,156.275,156.275,156.275,5000000.0
2009-06-24 01:25:00,156.275,156.275,156.235,156.235,24000000.0
2009-06-24 01:26:00,156.235,156.245,156.21,156.21,32000000.0
2009-06-24 01:27:00,156.21,156.21,156.17,156.17,47600000.0
2009-06-24 01:28:00,156.17,156.22,156.17,156.22,48000000.0
2009-06-24 01:29:00,156.215,156.22,156.215,156.22,15800000.0
2009-06-24 01:30:00,156.22,156.22,156.22,156.22,5600000.0
2009-06-24 01:31:00,156.22,156.255,156.22,156.235,24000000.0
2009-06-24 01:32:00,156.235,156.26,156.23,156.26,67000000.0
2009-06-24 01:33:00,156.25,156.28,156.245,156.255,41000000.0
2009-06-24 01:34:00,156.245,156.265,156.245,156.26,11000000.0
2009-06-24 01:35:00,156.245,156.255,156.245,156.245,22200000.0
2009-06-24 01:36:00,156.245,156.27,156.245,156.27,55600000.0
2009-06-24 01:37:00,156.27,156.28,156.26,156.27,34200000.0
2009-06-24 01:38:00,156.275,156.275,156.275,156.275,17600000.0
2009-06-24 01:39:00,156.28,156.34,156.28,156.325,73400000.0
2009-06-24 01:40:00,156.325,156.335,156.32,156.33,17800000.0
2009-06-24 01:41:00,156.32,156.345,156.32,156.335,7000000.0
2009-06-24 01:42:00,156.33,156.395,156.33,156.38,47000000.0
2009-06-24 01:43:00,156.395,156.445,156.395,156.445,86600000.0
2009-06-24 01:44:00,156.445,156.445,156.415,156.415,57600000.0
2009-06-24 01:45:00,156.43,156.43,156.41,156.43,73600000.0
2009-06-24 01:46:00,156.44,156.47,156.405,156.405,179200000.0
2009-06-24 01:47:00,156.4,156.42,156.39,156.41,88600000.0
2009-06-24 01:48:00,156.415,156.49,156.4,156.47,169000000.0
2009-06-24 01:49:00,156.48,156.485,156.425,156.44,133200000.0
2009-06-24 01:50:00,156.44,156.525,156.405,156.49,124000000.0
2009-06-24 01:51:00,156.485,156.485,156.43,156.44,107000000.0
2009-06-24 01:52:00,156.44,156.45,156.375,156.38,83200000.0
2009-06-24 01:53:00,156.365,156.45,156.32,156.45,175000000.0
2009-06-24 01:54:00,156.45,156.49,156.45,156.49,45200000.0
2009-06-24 01:55:00,156.49,156.52,156.485,156.51,87000000.0
2009-06-24 01:56:00,156.515,156.645,156.51,156.62,278400000.0
2009-06-24 01:57:00,156.62,156.635,156.605,156.635,119000000.0
2009-06-24 01:58:00,156.625,156.705,156.595,156.705,92000000.0
2009-06-24 01:59:00,156.715,156.73,156.66,156.715,170800000.0
2009-06-24 02:00:00,156.715,156.715,156.635,156.675,224200000.0
2009-06-24 02:01:00,156.68,156.7,156.66,156.66,186200000.0
2009-06-24 02:02:00,156.66,156.7,156.65,156.7,144200000.0
2009-06-24 02:03:00,156.7,156.72,156.685,156.715,92600000.0
2009-06-24 02:04:00,156.705,156.71,156.685,156.685,57600000.0
2009-06-24 02:05:00,156.685,156.735,156.67,156.705,142800000.0
2009-06-24 02:06:00,156.71,157.0,156.71,156.99,309400000.0
2009-06-24 02:07:00,156.99,156.99,156.78,156.855,233400000.0
2009-06-24 02:08:00,156.845,157.095,156.845,157.09,304800000.0
2009-06-24 02:09:00,157.09,157.15,157.09,157.125,270200000.0
2009-06-24 02:10:00,157.125,157.145,157.03,157.03,266400000.0
2009-06-24 02:11:00,157.03,157.035,156.95,156.95,261200000.0
2009-06-24 02:12:00,156.95,157.015,156.895,156.93,219400000.0
2009-06-24 02:13:00,156.93,157.095,156.895,157.095,210000000.0
2009-06-24 02:14:00,157.08,157.09,157.02,157.04,221000000.0
2009-06-24 02:15:00,157.055,157.055,156.995,157.0,151400000.0
2009-06-24 02:16:00,157.01,157.05,156.975,157.015,169800000.0
2009-06-24 02:17:00,157.02,157.05,157.02,157.035,119800000.0
2009-06-24 02:18:00,157.035,157.035,156.97,156.97,99600000.0
2009-06-24 02:19:00,156.97,156.97,156.885,156.915,227200000.0
2009-06-24 02:20:00,156.915,156.95,156.895,156.945,259400000.0
2009-06-24 02:21:00,156.945,156.98,156.925,156.93,135000000.0
2009-06-24 02:22:00,156.91,156.92,156.86,156.875,84000000.0
2009-06-24 02:23:00,156.875,156.9,156.845,156.86,130400000.0
2009-06-24 02:24:00,156.86,156.935,156.86,156.93,162600000.0
2009-06-24 02:25:00,156.935,156.98,156.935,156.98,57000000.0
2009-06-24 02:26:00,156.99,157.06,156.99,157.045,92400000.0
2009-06-24 02:27:00,157.055,157.055,157.02,157.03,164400000.0
2009-06-24 02:28:00,157.03,157.06,157.015,157.03,79600000.0
2009-06-24 02:29:00,157.035,157.045,156.945,156.955,146800000.0
2009-06-24 02:30:00,156.96,156.98,156.935,156.97,172400000.0
2009-06-24 02:31:00,156.955,156.97,156.94,156.955,94000000.0
2009-06-24 02:32:00,156.955,156.98,156.9,156.92,168000000.0
2009-06-24 02:33:00,156.92,156.92,156.89,156.905,56400000.0
2009-06-24 02:34:00,156.9,157.005,156.9,156.99,168400000.0
2009-06-24 02:35:00,156.99,157.0,156.97,156.975,150600000.0
2009-06-24 02:36:00,157.01,157.025,156.975,157.0,150000000.0
2009-06-24 02:37:00,156.99,157.025,156.98,157.01,272400000.0
2009-06-24 02:38:00,157.01,157.02,156.97,157.02,209800000.0
2009-06-24 02:39:00,157.015,157.02,157.0,157.0,151400000.0
2009-06-24 02:40:00,157.0,157.015,156.955,156.96,159800000.0
2009-06-24 02:41:00,156.97,156.97,156.89,156.935,265200000.0
2009-06-24 02:42:00,156.935,156.99,156.935,156.945,350000000.0
2009-06-24 02:43:00,156.955,156.97,156.92,156.97,280200000.0
2009-06-24 02:44:00,156.96,157.015,156.935,157.01,212600000.0
2009-06-24 02:45:00,157.01,157.035,156.975,157.035,207800000.0
2009-06-24 02:46:00,157.03,157.035,156.955,156.98,85000000.0
2009-06-24 02:47:00,156.98,156.98,156.965,156.97,36000000.0
2009-06-24 02:48:00,156.97,157.0,156.97,156.995,26600000.0
2009-06-24 02:49:00,156.995,157.0,156.965,156.995,151800000.0
2009-06-24 02:50:00,156.99,157.07,156.985,157.07,151600000.0
2009-06-24 02:51:00,157.075,157.15,157.075,157.14,131400000.0
2009-06-24 02:52:00,157.145,157.145,157.055,157.07,63600000.0
2009-06-24 02:53:00,157.07,157.07,156.91,156.925,212800000.0
2009-06-24 02:54:00,156.93,156.94,156.865,156.89,228000000.0
2009-06-24 02:55:00,156.885,156.89,156.83,156.885,211400001.0
2009-06-24 02:56:00,156.885,156.905,156.875,156.89,50200000.0
2009-06-24 02:57:00,156.885,156.935,156.885,156.925,103400000.0
2009-06-24 02:58:00,156.915,156.915,156.855,156.865,98600000.0
2009-06-24 02:59:00,156.865,156.885,156.84,156.88,146800000.0
2009-06-24 03:00:00,156.875,156.875,156.805,156.845,49000000.0
2009-06-24 03:01:00,156.835,156.85,156.765,156.77,136400000.0
2009-06-24 03:02:00,156.765,156.8,156.755,156.77,86800000.0
2009-06-24 03:03:00,156.765,156.805,156.7,156.715,153600000.0
2009-06-24 03:04:00,156.72,156.81,156.71,156.785,169400000.0
2009-06-24 03:05:00,156.8,156.82,156.785,156.82,99200000.0
2009-06-24 03:06:00,156.825,156.835,156.79,156.83,146600000.0
2009-06-24 03:07:00,156.83,156.83,156.805,156.805,81200000.0
2009-06-24 03:08:00,156.81,156.835,156.8,156.835,81200000.0
2009-06-24 03:09:00,156.83,156.83,156.825,156.83,37800000.0
2009-06-24 03:10:00,156.825,156.825,156.75,156.76,127800000.0
2009-06-24 03:11:00,156.75,156.76,156.73,156.73,134600000.0
2009-06-24 03:12:00,156.73,156.75,156.69,156.695,178400000.0
2009-06-24 03:13:00,156.695,156.705,156.625,156.675,273200000.0
2009-06-24 03:14:00,156.675,156.705,156.675,156.69,106400000.0
2009-06-24 03:15:00,156.69,156.695,156.62,156.645,149800000.0
2009-06-24 03:16:00,156.645,156.645,156.62,156.62,84400000.0
2009-06-24 03:17:00,156.62,156.63,156.59,156.61,57000000.0
2009-06-24 03:18:00,156.61,156.645,156.595,156.595,96000000.0
2009-06-24 03:19:00,156.605,156.63,156.595,156.615,56000000.0
2009-06-24 03:20:00,156.615,156.665,156.61,156.64,148600000.0
2009-06-24 03:21:00,156.635,156.665,156.6,156.6,140000000.0
2009-06-24 03:22:00,156.575,156.58,156.575,156.58,82000000.0
2009-06-24 03:23:00,156.575,156.605,156.565,156.59,72600000.0
2009-06-24 03:24:00,156.585,156.585,156.555,156.555,71800000.0
2009-06-24 03:25:00,156.565,156.565,156.525,156.54,224200000.0
2009-06-24 03:26:00,156.525,156.525,156.495,156.495,52600000.0
2009-06-24 03:27:00,156.485,156.5,156.435,156.5,286000000.0
2009-06-24 03:28:00,156.49,156.585,156.49,156.535,192800000.0
2009-06-24 03:29:00,156.535,156.545,156.485,156.525,177200000.0
2009-06-24 03:30:00,156.52,156.54,156.495,156.515,212000000.0
2009-06-24 03:31:00,156.515,156.525,156.505,156.515,84400000.0
2009-06-24 03:32:00,156.515,156.515,156.44,156.44,166800000.0
2009-06-24 03:33:00,156.445,156.515,156.445,156.5,192600000.0
2009-06-24 03:34:00,156.5,156.56,156.5,156.545,110800000.0
2009-06-24 03:35:00,156.545,156.56,156.54,156.555,84400000.0
2009-06-24 03:36:00,156.56,156.655,156.56,156.65,185600000.0
2009-06-24 03:37:00,156.65,156.675,156.63,156.675,77200000.0
2009-06-24 03:38:00,156.685,156.705,156.685,156.695,36000000.0
2009-06-24 03:39:00,156.695,156.71,156.69,156.7,36000000.0
2009-06-24 03:40:00,156.695,156.695,156.635,156.665,151000000.0
2009-06-24 03:41:00,156.665,156.665,156.63,156.64,71200000.0
2009-06-24 03:42:00,156.64,156.65,156.62,156.62,70200000.0
2009-06-24 03:43:00,156.615,156.615,156.56,156.575,47400000.0
2009-06-24 03:44:00,156.575,156.575,156.565,156.565,9400000.0
2009-06-24 03:45:00,156.56,156.6,156.555,156.59,130200000.0
2009-06-24 03:46:00,156.59,156.605,156.575,156.595,149000000.0
2009-06-24 03:47:00,156.595,156.625,156.565,156.625,115200000.0
2009-06-24 03:48:00,156.625,156.625,156.59,156.61,77600000.0
2009-06-24 03:49:00,156.61,156.66,156.6,156.66,103200000.0
2009-06-24 03:50:00,156.66,156.705,156.65,156.695,84800000.0
2009-06-24 03:51:00,156.705,156.755,156.685,156.695,181200000.0
2009-06-24 03:52:00,156.69,156.735,156.675,156.725,201400000.0
2009-06-24 03:53:00,156.73,156.735,156.71,156.725,103600000.0
2009-06-24 03:54:00,156.725,156.725,156.665,156.69,139200000.0
2009-06-24 03:55:00,156.69,156.74,156.68,156.74,136600000.0
2009-06-24 03:56:00,156.745,156.765,156.72,156.765,248600000.0
2009-06-24 03:57:00,156.765,156.815,156.755,156.8,226400000.0
2009-06-24 03:58:00,156.805,156.805,156.68,156.695,221800000.0
2009-06-24 03:59:00,156.695,156.705,156.68,156.68,116600000.0
2009-06-24 04:00:00,156.68,156.74,156.665,156.73,224800000.0
2009-06-24 04:01:00,156.735,156.735,156.675,156.7,282800000.0
2009-06-24 04:02:00,156.7,156.7,156.655,156.695,292000000.0
2009-06-24 04:03:00,156.705,156.72,156.675,156.72,137800000.0
2009-06-24 04:04:00,156.72,156.76,156.72,156.75,70800000.0
2009-06-24 04:05:00,156.75,156.755,156.745,156.745,105600000.0
2009-06-24 04:06:00,156.745,156.755,156.735,156.735,63400000.0
2009-06-24 04:07:00,156.725,156.735,156.72,156.73,66800000.0
2009-06-24 04:08:00,156.73,156.73,156.725,156.73,27200000.0
2009-06-24 04:09:00,156.73,156.765,156.72,156.735,210200000.0
2009-06-24 04:10:00,156.73,156.755,156.71,156.72,163600000.0
2009-06-24 04:11:00,156.725,156.775,156.725,156.75,135800000.0
2009-06-24 04:12:00,156.745,156.79,156.745,156.785,140400000.0
2009-06-24 04:13:00,156.785,156.83,156.785,156.825,60000000.0
2009-06-24 04:14:00,156.825,156.83,156.8,156.8,230800000.0
2009-06-24 04:15:00,156.805,156.805,156.76,156.77,211200000.0
2009-06-24 04:16:00,156.77,156.77,156.7,156.7,106200000.0
2009-06-24 04:17:00,156.7,156.75,156.695,156.75,100800000.0
2009-06-24 04:18:00,156.765,156.81,156.755,156.795,92800000.0
2009-06-24 04:19:00,156.795,156.855,156.795,156.815,177000000.0
2009-06-24 04:20:00,156.815,156.835,156.795,156.805,134800000.0
2009-06-24 04:21:00,156.805,156.805,156.775,156.79,27800000.0
2009-06-24 04:22:00,156.78,156.81,156.78,156.795,77200000.0
2009-06-24 04:23:00,156.795,156.795,156.765,156.79,94000000.0
2009-06-24 04:24:00,156.795,156.825,156.79,156.825,36200000.0
2009-06-24 04:25:00,156.83,156.85,156.81,156.83,45600000.0
2009-06-24 04:26:00,156.815,156.82,156.805,156.815,36000000.0
2009-06-24 04:27:00,156.815,156.815,156.8,156.81,99600000.0
2009-06-24 04:28:00,156.81,156.855,156.8,156.855,106600000.0
2009-06-24 04:29:00,156.855,156.905,156.835,156.895,133800000.0
2009-06-24 04:30:00,156.895,156.925,156.89,156.9,125400000.0
2009-06-24 04:31:00,156.905,156.93,156.89,156.93,111600000.0
2009-06-24 04:32:00,156.925,156.945,156.915,156.92,93000000.0
2009-06-24 04:33:00,156.92,156.92,156.87,156.875,56400000.0
2009-06-24 04:34:00,156.88,156.885,156.865,156.865,134800000.0
2009-06-24 04:35:00,156.865,156.87,156.84,156.84,111800000.0
2009-06-24 04:36:00,156.84,156.885,156.84,156.885,103200000.0
2009-06-24 04:37:00,156.87,156.88,156.86,156.86,93800000.0
2009-06-24 04:38:00,156.86,156.88,156.855,156.87,207000000.0
2009-06-24 04:39:00,156.87,156.94,156.87,156.89,148600000.0
2009-06-24 04:40:00,156.9,156.92,156.885,156.885,90200000.0
2009-06-24 04:41:00,156.89,156.905,156.89,156.89,123000000.0
2009-06-24 04:42:00,156.895,156.955,156.895,156.915,169800000.0
2009-06-24 04:43:00,156.925,156.95,156.91,156.945,84400000.0
2009-06-24 04:44:00,156.945,156.95,156.935,156.935,78000000.0
2009-06-24 04:45:00,156.935,156.99,156.93,156.95,151600000.0
2009-06-24 04:46:00,156.95,156.96,156.94,156.95,73800000.0
2009-06-24 04:47:00,156.94,156.945,156.94,156.945,5600000.0
2009-06-24 04:48:00,156.94,156.95,156.92,156.94,132200000.0
2009-06-24 04:49:00,156.94,156.94,156.93,156.94,88600000.0
2009-06-24 04:50:00,156.94,156.97,156.94,156.955,148600000.0
2009-06-24 04:51:00,156.955,157.05,156.955,156.995,216000000.0
2009-06-24 04:52:00,156.995,157.005,156.99,156.99,42400000.0
2009-06-24 04:53:00,156.99,157.0,156.97,156.975,62200000.0
2009-06-24 04:54:00,156.98,156.985,156.97,156.985,51000000.0
2009-06-24 04:55:00,156.98,157.02,156.98,157.02,110800000.0
2009-06-24 04:56:00,157.02,157.075,157.015,157.07,217400000.0
2009-06-24 04:57:00,157.07,157.12,157.065,157.115,173000000.0
2009-06-24 04:58:00,157.105,157.105,157.065,157.075,128400000.0
2009-06-24 04:59:00,157.06,157.06,156.995,157.015,126600000.0
2009-06-24 05:00:00,156.99,157.015,156.98,157.015,104600000.0
2009-06-24 05:01:00,157.015,157.015,157.01,157.01,9200000.0
2009-06-24 05:02:00,157.035,157.045,157.03,157.03,52600000.0
2009-06-24 05:03:00,157.03,157.085,157.03,157.085,166000000.0
2009-06-24 05:04:00,157.06,157.09,157.045,157.08,187200000.0
2009-06-24 05:05:00,157.075,157.105,157.065,157.095,163400000.0
2009-06-24 05:06:00,157.095,157.13,157.09,157.13,27600000.0
2009-06-24 05:07:00,157.135,157.19,157.135,157.165,131000000.0
2009-06-24 05:08:00,157.165,157.245,157.165,157.235,87800000.0
2009-06-24 05:09:00,157.235,157.265,157.23,157.24,80600000.0
2009-06-24 05:10:00,157.24,157.245,157.175,157.175,130200000.0
2009-06-24 05:11:00,157.175,157.235,157.135,157.21,205400000.0
2009-06-24 05:12:00,157.22,157.235,157.21,157.21,118000000.0
2009-06-24 05:13:00,157.21,157.21,157.2,157.205,72400000.0
2009-06-24 05:14:00,157.205,157.23,157.18,157.23,166400000.0
2009-06-24 05:15:00,157.23,157.25,157.19,157.19,252600000.0
2009-06-24 05:16:00,157.19,157.28,157.175,157.28,166200000.0
2009-06-24 05:17:00,157.28,157.315,157.22,157.22,273800000.0
2009-06-24 05:18:00,157.22,157.25,157.195,157.225,112600000.0
2009-06-24 05:19:00,157.22,157.24,157.21,157.22,87000000.0
2009-06-24 05:20:00,157.22,157.22,157.15,157.16,242200000.0
2009-06-24 05:21:00,157.155,157.185,157.145,157.145,108600000.0
2009-06-24 05:22:00,157.145,157.18,157.135,157.18,217400000.0
2009-06-24 05:23:00,157.185,157.215,157.185,157.19,71400000.0
2009-06-24 05:24:00,157.185,157.2,157.185,157.2,14400000.0
2009-06-24 05:25:00,157.195,157.195,157.165,157.165,75000000.0
2009-06-24 05:26:00,157.165,157.165,157.145,157.15,61000000.0
2009-06-24 05:27:00,157.15,157.16,157.15,157.16,30800000.0
2009-06-24 05:28:00,157.16,157.225,157.16,157.21,218800000.0
2009-06-24 05:29:00,157.2,157.225,157.2,157.225,83000000.0
2009-06-24 05:30:00,157.22,157.28,157.205,157.26,80800000.0
2009-06-24 05:31:00,157.27,157.365,157.27,157.355,112400000.0
2009-06-24 05:32:00,157.36,157.36,157.345,157.345,75000000.0
2009-06-24 05:33:00,157.345,157.415,157.325,157.395,196000000.0
2009-06-24 05:34:00,157.395,157.405,157.345,157.345,197800000.0
2009-06-24 05:35:00,157.36,157.36,157.335,157.355,90400000.0
2009-06-24 05:36:00,157.355,157.355,157.19,157.195,171200000.0
2009-06-24 05:37:00,157.15,157.225,157.15,157.225,178400000.0
2009-06-24 05:38:00,157.25,157.27,157.225,157.24,103800000.0
2009-06-24 05:39:00,157.24,157.25,157.205,157.21,109200000.0
2009-06-24 05:40:00,157.21,157.255,157.2,157.24,190600000.0
2009-06-24 05:41:00,157.24,157.27,157.23,157.26,173000000.0
2009-06-24 05:42:00,157.25,157.285,157.25,157.255,145800000.0
2009-06-24 05:43:00,157.255,157.275,157.23,157.275,48400000.0
2009-06-24 05:44:00,157.28,157.285,157.255,157.27,110000000.0
2009-06-24 05:45:00,157.27,157.315,157.27,157.295,62400000.0
2009-06-24 05:46:00,157.305,157.325,157.3,157.31,93200000.0
2009-06-24 05:47:00,157.31,157.32,157.3,157.305,107600000.0
2009-06-24 05:48:00,157.31,157.32,157.29,157.29,109800000.0
2009-06-24 05:49:00,157.29,157.31,157.27,157.27,190600000.0
2009-06-24 05:50:00,157.265,157.28,157.245,157.255,135800000.0
2009-06-24 05:51:00,157.25,157.265,157.25,157.25,47400000.0
2009-06-24 05:52:00,157.25,157.31,157.24,157.285,82400000.0
2009-06-24 05:53:00,157.285,157.32,157.27,157.32,162800000.0
2009-06-24 05:54:00,157.32,157.355,157.305,157.325,173800000.0
2009-06-24 05:55:00,157.325,157.325,157.295,157.295,133400000.0
2009-06-24 05:56:00,157.295,157.3,157.285,157.285,103600000.0
2009-06-24 05:57:00,157.28,157.305,157.275,157.28,167200000.0
2009-06-24 05:58:00,157.28,157.3,157.275,157.285,110200000.0
2009-06-24 05:59:00,157.285,157.285,157.275,157.28,22800000.0
2009-06-24 06:00:00,157.28,157.29,157.275,157.29,62400000.0
2009-06-24 06:01:00,157.285,157.285,157.255,157.255,140200000.0
2009-06-24 06:02:00,157.27,157.27,157.25,157.25,74800000.0
2009-06-24 06:03:00,157.26,157.27,157.26,157.27,52800000.0
2009-06-24 06:04:00,157.27,157.275,157.245,157.245,46800000.0
2009-06-24 06:05:00,157.245,157.26,157.245,157.255,113800000.0
2009-06-24 06:06:00,157.255,157.255,157.255,157.255,4800000.0
2009-06-24 06:07:00,157.25,157.255,157.215,157.22,99000000.0
2009-06-24 06:08:00,157.22,157.225,157.205,157.205,61400000.0
2009-06-24 06:09:00,157.205,157.215,157.2,157.205,53600000.0
2009-06-24 06:10:00,157.205,157.23,157.2,157.22,202000000.0
2009-06-24 06:11:00,157.22,157.23,157.185,157.2,102800000.0
2009-06-24 06:12:00,157.2,157.24,157.185,157.23,83600000.0
2009-06-24 06:13:00,157.235,157.27,157.23,157.255,148200000.0
2009-06-24 06:14:00,157.255,157.28,157.255,157.275,95200000.0
2009-06-24 06:15:00,157.275,157.275,157.255,157.26,181000000.0
2009-06-24 06:16:00,157.26,157.26,157.15,157.25,218000000.0
2009-06-24 06:17:00,157.26,157.275,157.195,157.21,84000000.0
2009-06-24 06:18:00,157.21,157.22,157.205,157.22,84400000.0
2009-06-24 06:19:00,157.22,157.245,157.205,157.235,139200000.0
2009-06-24 06:20:00,157.235,157.245,157.185,157.195,109600000.0
2009-06-24 06:21:00,157.205,157.225,157.205,157.225,55400000.0
2009-06-24 06:22:00,157.245,157.25,157.215,157.25,109400000.0
2009-06-24 06:23:00,157.25,157.315,157.24,157.315,209200000.0
2009-06-24 06:24:00,157.3,157.32,157.29,157.32,152400000.0
2009-06-24 06:25:00,157.32,157.32,157.28,157.285,73600000.0
2009-06-24 06:26:00,157.285,157.32,157.275,157.315,67400000.0
2009-06-24 06:27:00,157.315,157.345,157.315,157.325,45400000.0
2009-06-24 06:28:00,157.34,157.36,157.335,157.345,51400000.0
2009-06-24 06:29:00,157.345,157.405,157.34,157.375,76200000.0
2009-06-24 06:30:00,157.375,157.42,157.355,157.41,148200000.0
2009-06-24 06:31:00,157.405,157.485,157.395,157.475,135000000.0
2009-06-24 06:32:00,157.475,157.505,157.45,157.485,360400000.0
2009-06-24 06:33:00,157.485,157.51,157.48,157.485,136600000.0
2009-06-24 06:34:00,157.495,157.53,157.495,157.51,162200000.0
2009-06-24 06:35:00,157.52,157.53,157.48,157.48,64200000.0
2009-06-24 06:36:00,157.47,157.47,157.43,157.455,125600000.0
2009-06-24 06:37:00,157.465,157.5,157.465,157.48,94600000.0
2009-06-24 06:38:00,157.48,157.49,157.47,157.48,61400000.0
2009-06-24 06:39:00,157.48,157.505,157.465,157.505,91400000.0
2009-06-24 06:40:00,157.51,157.54,157.51,157.53,65600000.0
2009-06-24 06:41:00,157.53,157.53,157.46,157.475,128000000.0
2009-06-24 06:42:00,157.455,157.46,157.41,157.415,155400000.0
2009-06-24 06:43:00,157.415,157.42,157.395,157.415,71400000.0
2009-06-24 06:44:00,157.415,157.415,157.35,157.35,112400000.0
2009-06-24 06:45:00,157.35,157.425,157.35,157.425,79800000.0
2009-06-24 06:46:00,157.395,157.445,157.385,157.44,197600000.0
2009-06-24 06:47:00,157.435,157.44,157.36,157.375,228200000.0
2009-06-24 06:48:00,157.39,157.445,157.39,157.43,150000000.0
2009-06-24 06:49:00,157.435,157.45,157.425,157.45,65400000.0
2009-06-24 06:50:00,157.45,157.46,157.45,157.455,55400000.0
2009-06-24 06:51:00,157.455,157.48,157.45,157.475,39200000.0
2009-06-24 06:52:00,157.46,157.465,157.415,157.445,94000000.0
2009-06-24 06:53:00,157.46,157.49,157.445,157.445,206200000.0
2009-06-24 06:54:00,157.445,157.465,157.44,157.44,89400000.0
2009-06-24 06:55:00,157.44,157.445,157.41,157.41,67200000.0
2009-06-24 06:56:00,157.41,157.425,157.41,157.42,28400000.0
2009-06-24 06:57:00,157.405,157.405,157.395,157.405,24800000.0
2009-06-24 06:58:00,157.405,157.42,157.405,157.415,31800000.0
2009-06-24 06:59:00,157.42,157.43,157.42,157.43,10400000.0
2009-06-24 07:00:00,157.42,157.43,157.405,157.405,81800000.0
2009-06-24 07:01:00,157.405,157.42,157.405,157.415,34200000.0
2009-06-24 07:02:00,157.405,157.42,157.385,157.39,85200000.0
2009-06-24 07:03:00,157.39,157.41,157.39,157.405,18800000.0
2009-06-24 07:04:00,157.4,157.45,157.38,157.415,152200000.0
2009-06-24 07:05:00,157.415,157.46,157.415,157.455,75200000.0
2009-06-24 07:06:00,157.455,157.48,157.415,157.46,137200000.0
2009-06-24 07:07:00,157.46,157.535,157.45,157.495,159600000.0
2009-06-24 07:08:00,157.495,157.525,157.48,157.52,137000000.0
2009-06-24 07:09:00,157.52,157.53,157.49,157.525,60200000.0
2009-06-24 07:10:00,157.525,157.545,157.515,157.545,46000000.0
2009-06-24 07:11:00,157.55,157.575,157.54,157.54,63600000.0
2009-06-24 07:12:00,157.54,157.555,157.52,157.555,55400000.0
2009-06-24 07:13:00,157.555,157.555,157.495,157.51,71200000.0
2009-06-24 07:14:00,157.51,157.515,157.5,157.5,42400000.0
2009-06-24 07:15:00,157.495,157.53,157.495,157.52,149400000.0
2009-06-24 07:16:00,157.52,157.53,157.515,157.52,22200000.0
2009-06-24 07:17:00,157.52,157.52,157.47,157.5,89600000.0
2009-06-24 07:18:00,157.5,157.515,157.49,157.495,37600000.0
2009-06-24 07:19:00,157.49,157.525,157.49,157.515,53400000.0
2009-06-24 07:20:00,157.515,157.515,157.485,157.5,50400000.0
2009-06-24 07:21:00,157.5,157.505,157.485,157.495,63000000.0
2009-06-24 07:22:00,157.505,157.53,157.505,157.525,61200000.0
2009-06-24 07:23:00,157.525,157.53,157.51,157.51,14200000.0
2009-06-24 07:24:00,157.51,157.51,157.51,157.51,2800000.0
2009-06-24 07:25:00,157.51,157.51,157.485,157.49,23000000.0
2009-06-24 07:26:00,157.5,157.5,157.485,157.49,44000000.0
2009-06-24 07:27:00,157.475,157.485,157.475,157.485,45200000.0
2009-06-24 07:28:00,157.475,157.475,157.475,157.475,2800000.0
2009-06-24 07:29:00,157.475,157.48,157.475,157.48,42800000.0
2009-06-24 07:30:00,157.48,157.515,157.475,157.515,71200000.0
2009-06-24 07:31:00,157.515,157.515,157.51,157.51,11200000.0
2009-06-24 07:32:00,157.51,157.57,157.51,157.56,87000000.0
2009-06-24 07:33:00,157.555,157.555,157.52,157.545,94400000.0
2009-06-24 07:34:00,157.545,157.56,157.53,157.545,129800000.0
2009-06-24 07:35:00,157.545,157.57,157.545,157.565,93600000.0
2009-06-24 07:36:00,157.555,157.565,157.515,157.515,111600000.0
2009-06-24 07:37:00,157.505,157.545,157.505,157.525,140000000.0
2009-06-24 07:38:00,157.53,157.54,157.515,157.52,97600000.0
2009-06-24 07:39:00,157.52,157.535,157.49,157.49,73000000.0
2009-06-24 07:40:00,157.49,157.505,157.46,157.46,78400000.0
2009-06-24 07:41:00,157.465,157.465,157.405,157.44,63200000.0
2009-06-24 07:42:00,157.44,157.44,157.395,157.42,95000000.0
2009-06-24 07:43:00,157.4,157.4,157.32,157.325,158000000.0
2009-06-24 07:44:00,157.31,157.32,156.985,157.025,230200000.0
2009-06-24 07:45:00,157.09,157.21,157.09,157.18,148600000.0
2009-06-24 07:46:00,157.175,157.21,157.15,157.195,185400000.0
2009-06-24 07:47:00,157.205,157.245,157.185,157.235,169600000.0
2009-06-24 07:48:00,157.235,157.235,157.175,157.19,316800000.0
2009-06-24 07:49:00,157.19,157.285,157.19,157.28,227000000.0
2009-06-24 07:50:00,157.27,157.41,157.235,157.405,271400000.0
2009-06-24 07:51:00,157.435,157.515,157.435,157.505,258000000.0
2009-06-24 07:52:00,157.49,157.51,157.42,157.42,256000000.0
2009-06-24 07:53:00,157.42,157.51,157.42,157.48,306600000.0
2009-06-24 07:54:00,157.475,157.51,157.475,157.5,218400000.0
2009-06-24 07:55:00,157.505,157.53,157.495,157.515,139200000.0
2009-06-24 07:56:00,157.495,157.505,157.435,157.455,59000000.0
2009-06-24 07:57:00,157.455,157.465,157.34,157.355,134400000.0
2009-06-24 07:58:00,157.355,157.355,157.32,157.345,93600000.0
2009-06-24 07:59:00,157.345,157.355,157.3,157.335,104400000.0
2009-06-24 08:00:00,157.345,157.375,157.335,157.36,142200000.0
2009-06-24 08:01:00,157.365,157.435,157.355,157.425,74600000.0
2009-06-24 08:02:00,157.425,157.465,157.385,157.385,211200000.0
2009-06-24 08:03:00,157.38,157.39,157.28,157.345,252000000.0
2009-06-24 08:04:00,157.34,157.355,157.135,157.135,285200000.0
2009-06-24 08:05:00,157.135,157.21,157.125,157.205,143600000.0
2009-06-24 08:06:00,157.22,157.24,157.15,157.155,103400000.0
2009-06-24 08:07:00,157.155,157.225,157.145,157.185,93200000.0
2009-06-24 08:08:00,157.185,157.19,157.17,157.17,34600000.0
2009-06-24 08:09:00,157.165,157.18,157.055,157.135,261000000.0
2009-06-24 08:10:00,157.135,157.2,157.135,157.175,105200000.0
2009-06-24 08:11:00,157.175,157.195,157.125,157.155,218400000.0
2009-06-24 08:12:00,157.155,157.185,157.15,157.185,169800000.0
2009-06-24 08:13:00,157.18,157.215,157.175,157.215,121000000.0
2009-06-24 08:14:00,157.215,157.22,157.185,157.215,149600000.0
2009-06-24 08:15:00,157.215,157.24,157.2,157.21,105400000.0
2009-06-24 08:16:00,157.21,157.21,157.18,157.195,54400000.0
2009-06-24 08:17:00,157.17,157.17,157.065,157.065,160400000.0
2009-06-24 08:18:00,157.055,157.055,157.0,157.005,194800000.0
2009-06-24 08:19:00,157.0,157.13,157.0,157.09,249800000.0
2009-06-24 08:20:00,157.09,157.185,157.055,157.12,243400000.0
2009-06-24 08:21:00,157.11,157.11,157.055,157.09,136200000.0
2009-06-24 08:22:00,157.095,157.18,157.095,157.18,195200000.0
2009-06-24 08:23:00,157.175,157.19,157.16,157.165,191600000.0
2009-06-24 08:24:00,157.155,157.195,157.13,157.195,252800000.0
2009-06-24 08:25:00,157.185,157.375,157.18,157.375,347200000.0
2009-06-24 08:26:00,157.375,157.535,157.375,157.53,268800000.0
2009-06-24 08:27:00,157.525,157.54,157.45,157.515,285800000.0
2009-06-24 08:28:00,157.515,157.62,157.505,157.505,349800000.0
2009-06-24 08:29:00,157.495,157.52,157.465,157.475,472200000.0
2009-06-24 08:30:00,157.475,157.515,157.455,157.515,177000000.0
2009-06-24 08:31:00,157.51,157.53,157.485,157.505,328800000.0
2009-06-24 08:32:00,157.505,157.505,157.46,157.485,296200000.0
2009-06-24 08:33:00,157.485,157.585,157.44,157.575,329800000.0
2009-06-24 08:34:00,157.57,157.57,157.485,157.535,485200001.0
2009-06-24 08:35:00,157.535,157.59,157.525,157.58,458200000.0
2009-06-24 08:36:00,157.58,157.585,157.545,157.55,525399999.0
2009-06-24 08:37:00,157.55,157.575,157.545,157.55,305000000.0
2009-06-24 08:38:00,157.545,157.59,157.545,157.565,233600000.0
2009-06-24 08:39:00,157.565,157.595,157.465,157.485,332600000.0
2009-06-24 08:40:00,157.48,157.5,157.445,157.445,371200000.0
2009-06-24 08:41:00,157.445,157.555,157.435,157.555,278800000.0
2009-06-24 08:42:00,157.555,157.62,157.535,157.555,362800000.0
2009-06-24 08:43:00,157.555,157.615,157.555,157.56,476000000.0
2009-06-24 08:44:00,157.56,157.56,157.505,157.53,216400000.0
2009-06-24 08:45:00,157.51,157.51,157.47,157.5,140400000.0
2009-06-24 08:46:00,157.49,157.49,157.44,157.445,172200000.0
2009-06-24 08:47:00,157.445,157.47,157.335,157.335,423000000.0
2009-06-24 08:48:00,157.34,157.36,157.325,157.33,326600000.0
2009-06-24 08:49:00,157.325,157.325,157.26,157.29,195800000.0
2009-06-24 08:50:00,157.29,157.29,157.24,157.245,258200000.0
2009-06-24 08:51:00,157.245,157.25,157.21,157.22,219200000.0
2009-06-24 08:52:00,157.22,157.455,157.22,157.455,275600000.0
2009-06-24 08:53:00,157.45,157.48,157.425,157.47,239000000.0
2009-06-24 08:54:00,157.47,157.485,157.445,157.485,107000000.0
2009-06-24 08:55:00,157.485,157.49,157.45,157.46,273600000.0
2009-06-24 08:56:00,157.46,157.53,157.46,157.53,209200000.0
2009-06-24 08:57:00,157.52,157.54,157.505,157.535,189800000.0
2009-06-24 08:58:00,157.57,157.58,157.46,157.46,134200000.0
2009-06-24 08:59:00,157.47,157.53,157.465,157.525,288600000.0
2009-06-24 09:00:00,157.515,157.53,157.43,157.46,245600000.0
2009-06-24 09:01:00,157.45,157.45,157.32,157.32,489600001.0
2009-06-24 09:02:00,157.32,157.325,157.225,157.255,492200000.0
2009-06-24 09:03:00,157.27,157.375,157.245,157.355,510000000.0
2009-06-24 09:04:00,157.365,157.465,157.36,157.455,342200001.0
2009-06-24 09:05:00,157.45,157.535,157.385,157.385,287000000.0
2009-06-24 09:06:00,157.395,157.465,157.38,157.415,344600000.0
2009-06-24 09:07:00,157.41,157.45,157.385,157.4,275800000.0
2009-06-24 09:08:00,157.4,157.51,157.375,157.4,283200000.0
2009-06-24 09:09:00,157.4,157.53,157.4,157.53,364800000.0
2009-06-24 09:10:00,157.53,157.575,157.5,157.51,373600000.0
2009-06-24 09:11:00,157.505,157.525,157.445,157.45,348800000.0
2009-06-24 09:12:00,157.45,157.45,157.385,157.405,318800000.0
2009-06-24 09:13:00,157.405,157.405,157.32,157.325,629400000.0
2009-06-24 09:14:00,157.34,157.385,157.33,157.35,330400000.0
2009-06-24 09:15:00,157.335,157.395,157.335,157.37,200000000.0
2009-06-24 09:16:00,157.355,157.41,157.355,157.385,232800000.0
2009-06-24 09:17:00,157.39,157.39,157.305,157.32,230200000.0
2009-06-24 09:18:00,157.32,157.405,157.32,157.36,138200000.0
2009-06-24 09:19:00,157.36,157.395,157.36,157.37,238800000.0
2009-06-24 09:20:00,157.37,157.38,157.325,157.335,221000000.0
2009-06-24 09:21:00,157.34,157.48,157.335,157.47,173600000.0
2009-06-24 09:22:00,157.47,157.545,157.465,157.515,391600000.0
2009-06-24 09:23:00,157.515,157.52,157.445,157.445,211400000.0
2009-06-24 09:24:00,157.445,157.46,157.36,157.36,319600000.0
2009-06-24 09:25:00,157.365,157.375,157.34,157.36,256600000.0
2009-06-24 09:26:00,157.36,157.37,157.35,157.36,122600000.0
2009-06-24 09:27:00,157.36,157.44,157.36,157.425,204400000.0
2009-06-24 09:28:00,157.42,157.51,157.415,157.51,186600000.0
2009-06-24 09:29:00,157.5,157.64,157.5,157.64,411000000.0
2009-06-24 09:30:00,157.63,157.76,157.63,157.74,403600000.0
2009-06-24 09:31:00,157.74,157.75,157.695,157.695,322000000.0
2009-06-24 09:32:00,157.69,157.69,157.63,157.65,353000000.0
2009-06-24 09:33:00,157.65,157.735,157.625,157.73,421600000.0
2009-06-24 09:34:00,157.73,157.73,157.62,157.66,548200000.0
2009-06-24 09:35:00,157.66,157.75,157.62,157.735,452000000.0
2009-06-24 09:36:00,157.74,157.745,157.61,157.61,319800000.0
2009-06-24 09:37:00,157.615,157.615,157.465,157.49,399600000.0
2009-06-24 09:38:00,157.49,157.54,157.44,157.54,266600000.0
2009-06-24 09:39:00,157.545,157.715,157.525,157.715,396400000.0
2009-06-24 09:40:00,157.71,157.815,157.71,157.75,410000000.0
2009-06-24 09:41:00,157.75,157.85,157.71,157.725,541400000.0
2009-06-24 09:42:00,157.725,157.79,157.71,157.725,364800001.0
2009-06-24 09:43:00,157.715,157.815,157.67,157.78,482400000.0
2009-06-24 09:44:00,157.775,157.795,157.7,157.75,486800000.0
2009-06-24 09:45:00,157.75,157.895,157.75,157.87,301000000.0
2009-06-24 09:46:00,157.87,157.87,157.815,157.83,360200000.0
2009-06-24 09:47:00,157.83,157.83,157.74,157.745,456800000.0
2009-06-24 09:48:00,157.745,157.815,157.73,157.775,493400000.0
2009-06-24 09:49:00,157.765,157.795,157.72,157.79,394000000.0
2009-06-24 09:50:00,157.78,157.81,157.73,157.805,536600000.0
2009-06-24 09:51:00,157.81,157.81,157.725,157.75,449000000.0
2009-06-24 09:52:00,157.75,157.75,157.685,157.685,218800000.0
2009-06-24 09:53:00,157.69,157.7,157.61,157.61,185000000.0
2009-06-24 09:54:00,157.605,157.615,157.555,157.605,339000000.0
2009-06-24 09:55:00,157.58,157.645,157.555,157.64,403400000.0
2009-06-24 09:56:00,157.64,157.705,157.625,157.675,217800000.0
2009-06-24 09:57:00,157.675,157.7,157.655,157.7,257400000.0
2009-06-24 09:58:00,157.705,157.745,157.69,157.735,145400000.0
2009-06-24 09:59:00,157.73,157.855,157.71,157.855,273000000.0
2009-06-24 10:00:00,157.855,157.9,157.835,157.895,224400000.0
2009-06-24 10:01:00,157.89,157.89,157.85,157.86,180600000.0
2009-06-24 10:02:00,157.86,157.865,157.82,157.865,206600000.0
2009-06-24 10:03:00,157.865,157.87,157.81,157.82,215200000.0
2009-06-24 10:04:00,157.82,157.835,157.695,157.71,146400000.0
2009-06-24 10:05:00,157.71,157.99,157.71,157.975,302000000.0
2009-06-24 10:06:00,157.98,158.0,157.935,157.98,313800000.0
2009-06-24 10:07:00,157.975,158.02,157.94,157.955,306000000.0
2009-06-24 10:08:00,157.965,158.025,157.955,157.97,458600000.0
2009-06-24 10:09:00,157.97,158.005,157.935,157.965,376800000.0
2009-06-24 10:10:00,157.96,158.0,157.955,157.985,519200000.0
2009-06-24 10:11:00,157.985,157.995,157.97,157.99,446400000.0
2009-06-24 10:12:00,157.99,158.105,157.98,158.1,381800000.0
2009-06-24 10:13:00,158.085,158.09,158.05,158.08,211200000.0
2009-06-24 10:14:00,158.075,158.225,158.065,158.21,377600000.0
2009-06-24 10:15:00,158.21,158.225,158.155,158.16,407600001.0
2009-06-24 10:16:00,158.16,158.185,158.135,158.16,410400000.0
2009-06-24 10:17:00,158.16,158.225,158.15,158.165,401200000.0
2009-06-24 10:18:00,158.16,158.205,158.15,158.16,259800000.0
2009-06-24 10:19:00,158.16,158.235,158.11,158.22,338200000.0
2009-06-24 10:20:00,158.23,158.27,158.135,158.15,359800000.0
2009-06-24 10:21:00,158.14,158.15,158.075,158.075,372200000.0
2009-06-24 10:22:00,158.075,158.115,158.04,158.075,231200000.0
2009-06-24 10:23:00,158.07,158.125,158.005,158.07,435200000.0
2009-06-24 10:24:00,158.07,158.1,158.055,158.07,248200000.0
2009-06-24 10:25:00,158.05,158.195,158.035,158.13,388000000.0
2009-06-24 10:26:00,158.13,158.16,158.07,158.105,278800000.0
2009-06-24 10:27:00,158.105,158.12,157.99,158.01,288200000.0
2009-06-24 10:28:00,158.01,158.045,157.995,158.045,232200000.0
2009-06-24 10:29:00,158.04,158.215,158.04,158.135,454400000.0
2009-06-24 10:30:00,158.135,158.15,158.035,158.065,265800000.0
2009-06-24 10:31:00,158.065,158.165,158.065,158.12,270200000.0
2009-06-24 10:32:00,158.12,158.13,158.09,158.115,255200000.0
2009-06-24 10:33:00,158.115,158.14,158.05,158.07,216700000.0
2009-06-24 10:34:00,158.07,158.09,157.935,157.965,322200000.0
2009-06-24 10:35:00,157.965,158.005,157.96,157.995,241800000.0
2009-06-24 10:36:00,157.995,158.01,157.94,157.96,577199999.0
2009-06-24 10:37:00,157.955,157.99,157.955,157.97,354400000.0
2009-06-24 10:38:00,157.97,157.975,157.92,157.945,719600000.0
2009-06-24 10:39:00,157.94,157.955,157.92,157.945,224800000.0
2009-06-24 10:40:00,157.945,157.945,157.875,157.885,361600000.0
2009-06-24 10:41:00,157.875,157.89,157.815,157.835,264800000.0
2009-06-24 10:42:00,157.835,157.845,157.78,157.785,395400000.0
2009-06-24 10:43:00,157.785,157.85,157.785,157.83,274200000.0
2009-06-24 10:44:00,157.825,157.87,157.825,157.855,254400001.0
2009-06-24 10:45:00,157.84,157.86,157.815,157.82,398600000.0
2009-06-24 10:46:00,157.82,157.83,157.78,157.785,479000000.0
2009-06-24 10:47:00,157.795,157.8,157.755,157.77,283600000.0
2009-06-24 10:48:00,157.77,157.775,157.715,157.72,333800000.0
2009-06-24 10:49:00,157.72,157.745,157.7,157.74,199000000.0
2009-06-24 10:50:00,157.74,157.74,157.68,157.68,232400000.0
2009-06-24 10:51:00,157.67,157.69,157.525,157.565,357600000.0
2009-06-24 10:52:00,157.56,157.62,157.525,157.53,298600000.0
2009-06-24 10:53:00,157.535,157.58,157.52,157.52,157800000.0
2009-06-24 10:54:00,157.52,157.525,157.445,157.495,304000000.0
2009-06-24 10:55:00,157.495,157.55,157.47,157.55,339600000.0
2009-06-24 10:56:00,157.545,157.625,157.545,157.58,305000001.0
2009-06-24 10:57:00,157.585,157.615,157.55,157.6,371400000.0
2009-06-24 10:58:00,157.6,157.605,157.52,157.545,278400000.0
2009-06-24 10:59:00,157.545,157.55,157.445,157.515,280800000.0
2009-06-24 11:00:00,157.51,157.7,157.505,157.7,303600000.0
2009-06-24 11:01:00,157.71,157.72,157.61,157.62,435600000.0
2009-06-24 11:02:00,157.615,157.66,157.53,157.555,362000000.0
2009-06-24 11:03:00,157.555,157.58,157.475,157.58,574600000.0
2009-06-24 11:04:00,157.58,157.58,157.495,157.5,548600000.0
2009-06-24 11:05:00,157.5,157.535,157.485,157.535,293200000.0
2009-06-24 11:06:00,157.53,157.585,157.52,157.575,283400000.0
2009-06-24 11:07:00,157.575,157.605,157.54,157.595,220000000.0
2009-06-24 11:08:00,157.595,157.645,157.59,157.645,313400000.0
2009-06-24 11:09:00,157.645,157.65,157.605,157.635,263200000.0
2009-06-24 11:10:00,157.635,157.745,157.625,157.735,375800000.0
2009-06-24 11:11:00,157.73,157.81,157.725,157.775,161600000.0
2009-06-24 11:12:00,157.775,157.84,157.76,157.83,125000000.0
2009-06-24 11:13:00,157.83,157.885,157.75,157.75,260000000.0
2009-06-24 11:14:00,157.75,157.795,157.735,157.785,236800000.0
2009-06-24 11:15:00,157.785,157.805,157.655,157.695,208200000.0
2009-06-24 11:16:00,157.695,157.77,157.67,157.745,242000000.0
2009-06-24 11:17:00,157.74,157.785,157.66,157.68,366000000.0
2009-06-24 11:18:00,157.685,157.78,157.68,157.75,209800000.0
2009-06-24 11:19:00,157.74,157.76,157.54,157.61,394000000.0
2009-06-24 11:20:00,157.61,157.83,157.6,157.82,368800000.0
2009-06-24 11:21:00,157.82,157.845,157.66,157.72,398000000.0
2009-06-24 11:22:00,157.71,157.72,157.615,157.645,324800000.0
2009-06-24 11:23:00,157.645,157.805,157.64,157.77,286600000.0
2009-06-24 11:24:00,157.77,157.79,157.675,157.73,231000000.0
2009-06-24 11:25:00,157.725,157.82,157.725,157.765,239999999.0
2009-06-24 11:26:00,157.765,157.875,157.75,157.875,151800000.0
2009-06-24 11:27:00,157.885,157.905,157.84,157.9,473600000.0
2009-06-24 11:28:00,157.9,157.945,157.88,157.89,430400000.0
2009-06-24 11:29:00,157.89,157.9,157.795,157.795,543800000.0
2009-06-24 11:30:00,157.795,157.915,157.78,157.9,400600000.0
2009-06-24 11:31:00,157.9,157.93,157.885,157.89,272200000.0
2009-06-24 11:32:00,157.89,157.94,157.885,157.895,275800000.0
2009-06-24 11:33:00,157.895,157.93,157.875,157.91,364200000.0
2009-06-24 11:34:00,157.905,157.905,157.84,157.855,364400000.0
2009-06-24 11:35:00,157.855,157.855,157.78,157.78,321800000.0
2009-06-24 11:36:00,157.78,157.8,157.775,157.795,355600000.0
2009-06-24 11:37:00,157.795,157.88,157.79,157.87,283200000.0
2009-06-24 11:38:00,157.87,157.87,157.77,157.78,302599999.0
2009-06-24 11:39:00,157.79,157.87,157.79,157.87,198800000.0
2009-06-24 11:40:00,157.875,157.89,157.78,157.855,251000000.0
2009-06-24 11:41:00,157.855,157.96,157.855,157.92,388800000.0
2009-06-24 11:42:00,157.91,157.915,157.85,157.855,516800000.0
2009-06-24 11:43:00,157.885,157.91,157.815,157.85,509800000.0
2009-06-24 11:44:00,157.835,157.89,157.825,157.89,304600000.0
2009-06-24 11:45:00,157.89,157.89,157.795,157.815,282000000.0
2009-06-24 11:46:00,157.815,157.89,157.805,157.87,190400000.0
2009-06-24 11:47:00,157.86,157.925,157.855,157.91,333000000.0
2009-06-24 11:48:00,157.91,157.91,157.86,157.885,255200000.0
2009-06-24 11:49:00,157.885,157.935,157.84,157.86,426200000.0
2009-06-24 11:50:00,157.86,157.89,157.795,157.795,314200000.0
2009-06-24 11:51:00,157.795,157.81,157.78,157.785,288800000.0
2009-06-24 11:52:00,157.78,157.82,157.78,157.81,448600000.0
2009-06-24 11:53:00,157.81,157.845,157.795,157.795,340600000.0
2009-06-24 11:54:00,157.795,157.8,157.69,157.71,379000000.0
2009-06-24 11:55:00,157.695,157.775,157.695,157.755,176600000.0
2009-06-24 11:56:00,157.755,157.775,157.71,157.74,200400000.0
2009-06-24 11:57:00,157.74,157.755,157.705,157.705,242400000.0
2009-06-24 11:58:00,157.705,157.755,157.655,157.725,442000000.0
2009-06-24 11:59:00,157.73,157.82,157.73,157.82,155200000.0
2009-06-24 12:00:00,157.82,157.905,157.79,157.835,333200000.0
2009-06-24 12:01:00,157.835,157.84,157.795,157.815,273200000.0
2009-06-24 12:02:00,157.815,157.815,157.635,157.68,457200000.0
2009-06-24 12:03:00,157.68,157.705,157.645,157.655,240400000.0
2009-06-24 12:04:00,157.66,157.725,157.66,157.72,206800000.0
2009-06-24 12:05:00,157.72,157.79,157.715,157.745,226000000.0
2009-06-24 12:06:00,157.745,157.76,157.69,157.73,282600000.0
2009-06-24 12:07:00,157.73,157.77,157.715,157.74,205000000.0
2009-06-24 12:08:00,157.73,157.73,157.655,157.67,275800000.0
2009-06-24 12:09:00,157.67,157.69,157.6,157.6,218800000.0
2009-06-24 12:10:00,157.6,157.66,157.6,157.63,247400000.0
2009-06-24 12:11:00,157.625,157.625,157.545,157.545,224600000.0
2009-06-24 12:12:00,157.56,157.69,157.55,157.68,271800000.0
2009-06-24 12:13:00,157.68,157.725,157.65,157.675,381400000.0
2009-06-24 12:14:00,157.675,157.675,157.625,157.665,202600000.0
2009-06-24 12:15:00,157.67,157.69,157.61,157.625,174200000.0
2009-06-24 12:16:00,157.625,157.675,157.605,157.675,121200000.0
2009-06-24 12:17:00,157.675,157.68,157.62,157.66,155600000.0
2009-06-24 12:18:00,157.66,157.71,157.66,157.705,217000000.0
2009-06-24 12:19:00,157.715,157.755,157.69,157.725,263200000.0
2009-06-24 12:20:00,157.725,157.77,157.725,157.75,227000000.0
2009-06-24 12:21:00,157.745,157.77,157.675,157.745,278800000.0
2009-06-24 12:22:00,157.745,157.76,157.74,157.745,205400000.0
2009-06-24 12:23:00,157.75,157.765,157.675,157.705,214800000.0
2009-06-24 12:24:00,157.705,157.755,157.69,157.745,436000000.0
2009-06-24 12:25:00,157.745,157.79,157.725,157.74,331400000.0
2009-06-24 12:26:00,157.74,157.755,157.7,157.7,262400000.0
2009-06-24 12:27:00,157.705,157.79,157.705,157.72,259400000.0
2009-06-24 12:28:00,157.71,157.735,157.695,157.73,286400000.0
2009-06-24 12:29:00,157.73,157.83,157.73,157.825,560600000.0
2009-06-24 12:30:00,157.815,157.825,157.78,157.825,318000000.0
2009-06-24 12:31:00,157.82,157.865,157.8,157.85,293200000.0
2009-06-24 12:32:00,157.855,157.86,157.735,157.75,226800000.0
2009-06-24 12:33:00,157.75,157.76,157.655,157.69,394400000.0
2009-06-24 12:34:00,157.695,157.77,157.695,157.71,131000000.0
2009-06-24 12:35:00,157.71,157.745,157.7,157.7,144200000.0
2009-06-24 12:36:00,157.7,157.74,157.695,157.71,229600000.0
2009-06-24 12:37:00,157.705,157.71,157.66,157.705,200200000.0
2009-06-24 12:38:00,157.705,157.71,157.655,157.695,83200000.0
2009-06-24 12:39:00,157.69,157.75,157.69,157.75,205800000.0
2009-06-24 12:40:00,157.755,157.765,157.73,157.75,132200000.0
2009-06-24 12:41:00,157.75,157.755,157.705,157.75,207400000.0
2009-06-24 12:42:00,157.75,157.805,157.725,157.75,186600000.0
2009-06-24 12:43:00,157.75,157.755,157.68,157.715,197000000.0
2009-06-24 12:44:00,157.715,157.905,157.715,157.84,301800000.0
2009-06-24 12:45:00,157.84,157.84,157.755,157.775,275800000.0
2009-06-24 12:46:00,157.775,157.78,157.635,157.73,433200000.0
2009-06-24 12:47:00,157.73,157.765,157.675,157.695,321400000.0
2009-06-24 12:48:00,157.705,157.775,157.705,157.715,196200000.0
2009-06-24 12:49:00,157.705,157.71,157.61,157.68,287400000.0
2009-06-24 12:50:00,157.685,157.685,157.56,157.59,352000000.0
2009-06-24 12:51:00,157.6,157.705,157.56,157.635,330600000.0
2009-06-24 12:52:00,157.63,157.655,157.595,157.65,191200000.0
2009-06-24 12:53:00,157.65,157.71,157.635,157.71,266200000.0
2009-06-24 12:54:00,157.705,157.71,157.65,157.65,378200000.0
2009-06-24 12:55:00,157.65,157.73,157.625,157.67,300400000.0
2009-06-24 12:56:00,157.67,157.7,157.64,157.665,390400000.0
2009-06-24 12:57:00,157.66,157.69,157.635,157.67,430600000.0
2009-06-24 12:58:00,157.67,157.685,157.615,157.62,243200000.0
2009-06-24 12:59:00,157.62,157.75,157.6,157.68,424200000.0
2009-06-24 13:00:00,157.685,157.74,157.675,157.675,287400000.0
2009-06-24 13:01:00,157.665,157.74,157.62,157.74,489200000.0
2009-06-24 13:02:00,157.745,157.755,157.69,157.74,477000000.0
2009-06-24 13:03:00,157.74,157.79,157.715,157.76,335400000.0
2009-06-24 13:04:00,157.76,157.765,157.705,157.71,192200000.0
2009-06-24 13:05:00,157.71,157.77,157.71,157.76,83800000.0
2009-06-24 13:06:00,157.75,157.76,157.75,157.75,36000000.0
2009-06-24 13:07:00,157.745,157.745,157.68,157.715,217800000.0
2009-06-24 13:08:00,157.71,157.78,157.7,157.73,213400000.0
2009-06-24 13:09:00,157.73,157.755,157.73,157.73,130800000.0
2009-06-24 13:10:00,157.73,157.74,157.635,157.655,234400000.0
2009-06-24 13:11:00,157.655,157.675,157.615,157.66,217400000.0
2009-06-24 13:12:00,157.665,157.71,157.665,157.69,319200000.0
2009-06-24 13:13:00,157.695,157.755,157.675,157.755,267400000.0
2009-06-24 13:14:00,157.755,157.765,157.685,157.69,343800000.0
2009-06-24 13:15:00,157.685,157.855,157.685,157.835,365800000.0
2009-06-24 13:16:00,157.83,157.845,157.755,157.79,310200000.0
2009-06-24 13:17:00,157.785,157.825,157.72,157.725,346200000.0
2009-06-24 13:18:00,157.72,157.74,157.665,157.68,550200000.0
2009-06-24 13:19:00,157.675,157.68,157.59,157.6,285200000.0
2009-06-24 13:20:00,157.6,157.61,157.585,157.595,211000000.0
2009-06-24 13:21:00,157.595,157.64,157.55,157.64,533800000.0
2009-06-24 13:22:00,157.64,157.71,157.61,157.695,254200000.0
2009-06-24 13:23:00,157.7,157.725,157.635,157.71,289200000.0
2009-06-24 13:24:00,157.705,157.71,157.64,157.67,364600000.0
2009-06-24 13:25:00,157.67,157.74,157.67,157.695,346600000.0
2009-06-24 13:26:00,157.695,157.72,157.675,157.71,393800000.0
2009-06-24 13:27:00,157.705,157.705,157.575,157.605,385000000.0
2009-06-24 13:28:00,157.605,157.735,157.59,157.705,439600000.0
2009-06-24 13:29:00,157.705,157.725,157.65,157.695,410200000.0
2009-06-24 13:30:00,157.675,157.68,157.45,157.505,493800000.0
2009-06-24 13:31:00,157.505,157.605,157.445,157.6,463200000.0
2009-06-24 13:32:00,157.605,157.625,157.525,157.57,356200000.0
2009-06-24 13:33:00,157.57,157.665,157.54,157.545,322000000.0
2009-06-24 13:34:00,157.56,157.65,157.54,157.63,310400000.0
2009-06-24 13:35:00,157.625,157.695,157.555,157.625,246400000.0
2009-06-24 13:36:00,157.625,157.65,157.535,157.62,289400000.0
2009-06-24 13:37:00,157.62,157.71,157.61,157.695,243000000.0
2009-06-24 13:38:00,157.71,157.735,157.645,157.705,223800000.0
2009-06-24 13:39:00,157.695,157.715,157.61,157.685,269800000.0
2009-06-24 13:40:00,157.685,157.74,157.64,157.71,200400000.0
2009-06-24 13:41:00,157.66,157.705,157.59,157.6,327800000.0
2009-06-24 13:42:00,157.6,157.6,157.415,157.445,627000000.0
2009-06-24 13:43:00,157.44,157.495,157.44,157.47,409700000.0
2009-06-24 13:44:00,157.475,157.49,157.395,157.435,357800000.0
2009-06-24 13:45:00,157.435,157.465,157.285,157.365,351900000.0
2009-06-24 13:46:00,157.375,157.43,157.3,157.415,260000000.0
2009-06-24 13:47:00,157.415,157.43,157.36,157.38,244000000.0
2009-06-24 13:48:00,157.38,157.42,157.365,157.4,217600000.0
2009-06-24 13:49:00,157.4,157.51,157.4,157.51,246400000.0
2009-06-24 13:50:00,157.51,157.64,157.505,157.64,407000000.0
2009-06-24 13:51:00,157.64,157.64,157.515,157.57,284000000.0
2009-06-24 13:52:00,157.57,157.71,157.565,157.69,200000000.0
2009-06-24 13:53:00,157.69,157.715,157.67,157.685,245600000.0
2009-06-24 13:54:00,157.685,157.715,157.625,157.715,215200000.0
2009-06-24 13:55:00,157.72,157.795,157.695,157.725,208600000.0
2009-06-24 13:56:00,157.725,157.86,157.71,157.825,233600000.0
2009-06-24 13:57:00,157.825,157.94,157.785,157.885,301000000.0
2009-06-24 13:58:00,157.885,157.92,157.795,157.82,400000000.0
2009-06-24 13:59:00,157.825,157.86,157.65,157.65,406400000.0
2009-06-24 14:00:00,157.645,157.7,157.62,157.645,307800000.0
2009-06-24 14:01:00,157.65,157.795,157.65,157.78,384600000.0
2009-06-24 14:02:00,157.78,157.815,157.77,157.805,372000001.0
2009-06-24 14:03:00,157.795,157.815,157.75,157.815,196399999.0
2009-06-24 14:04:00,157.815,157.815,157.78,157.785,343400000.0
2009-06-24 14:05:00,157.785,157.8,157.745,157.77,254800000.0
2009-06-24 14:06:00,157.775,157.815,157.735,157.795,417600000.0
2009-06-24 14:07:00,157.795,157.82,157.755,157.765,176000000.0
2009-06-24 14:08:00,157.765,157.865,157.765,157.83,195600000.0
2009-06-24 14:09:00,157.835,157.85,157.79,157.805,356000000.0
2009-06-24 14:10:00,157.805,157.845,157.795,157.82,246000000.0
2009-06-24 14:11:00,157.82,157.865,157.73,157.755,357200000.0
2009-06-24 14:12:00,157.755,157.755,157.68,157.7,461600000.0
2009-06-24 14:13:00,157.695,157.695,157.66,157.67,309000000.0
2009-06-24 14:14:00,157.67,157.685,157.495,157.535,440800001.0
2009-06-24 14:15:00,157.535,157.615,157.53,157.615,234200000.0
2009-06-24 14:16:00,157.61,157.705,157.61,157.675,208400000.0
2009-06-24 14:17:00,157.675,157.71,157.61,157.615,238000000.0
2009-06-24 14:18:00,157.615,157.615,157.525,157.585,280400000.0
2009-06-24 14:19:00,157.59,157.61,157.575,157.6,297200000.0
2009-06-24 14:20:00,157.6,157.6,157.52,157.565,255000000.0
2009-06-24 14:21:00,157.565,157.565,157.48,157.48,195600000.0
2009-06-24 14:22:00,157.48,157.485,157.38,157.435,332400000.0
2009-06-24 14:23:00,157.435,157.465,157.385,157.425,343000000.0
2009-06-24 14:24:00,157.43,157.475,157.415,157.465,153800000.0
2009-06-24 14:25:00,157.475,157.54,157.475,157.51,339800000.0
2009-06-24 14:26:00,157.51,157.545,157.47,157.47,253600000.0
2009-06-24 14:27:00,157.48,157.52,157.46,157.51,267000000.0
2009-06-24 14:28:00,157.51,157.565,157.505,157.54,229000000.0
2009-06-24 14:29:00,157.535,157.555,157.435,157.485,310000000.0
2009-06-24 14:30:00,157.45,157.985,157.45,157.865,484000000.0
2009-06-24 14:31:00,157.865,158.04,157.865,158.04,422800000.0
2009-06-24 14:32:00,158.035,158.185,158.015,158.16,350800000.0
2009-06-24 14:33:00,158.155,158.165,158.085,158.12,368600000.0
2009-06-24 14:34:00,158.12,158.15,158.01,158.04,423400000.0
2009-06-24 14:35:00,158.04,158.08,157.925,157.94,545599999.0
2009-06-24 14:36:00,157.935,157.99,157.925,157.925,328200000.0
2009-06-24 14:37:00,157.93,158.0,157.93,157.995,244400000.0
2009-06-24 14:38:00,158.0,158.01,157.94,157.94,284400000.0
2009-06-24 14:39:00,157.94,157.94,157.745,157.795,343600000.0
2009-06-24 14:40:00,157.795,157.895,157.79,157.875,153400000.0
2009-06-24 14:41:00,157.875,157.905,157.86,157.875,179000000.0
2009-06-24 14:42:00,157.875,157.92,157.815,157.825,481000001.0
2009-06-24 14:43:00,157.81,157.84,157.79,157.79,487200000.0
2009-06-24 14:44:00,157.79,157.835,157.78,157.82,289200000.0
2009-06-24 14:45:00,157.815,157.875,157.815,157.85,231800000.0
2009-06-24 14:46:00,157.84,157.93,157.795,157.92,335600000.0
2009-06-24 14:47:00,157.92,157.92,157.84,157.88,125000000.0
2009-06-24 14:48:00,157.875,157.885,157.815,157.87,362600000.0
2009-06-24 14:49:00,157.875,157.895,157.84,157.84,463200000.0
2009-06-24 14:50:00,157.83,157.93,157.83,157.85,477000000.0
2009-06-24 14:51:00,157.85,157.87,157.81,157.86,278000000.0
2009-06-24 14:52:00,157.905,157.905,157.795,157.875,313800000.0
2009-06-24 14:53:00,157.875,157.935,157.865,157.875,422900000.0
2009-06-24 14:54:00,157.865,157.985,157.86,157.975,333000000.0
2009-06-24 14:55:00,157.98,158.075,157.95,158.045,345000000.0
2009-06-24 14:56:00,158.04,158.15,157.97,158.065,381200000.0
2009-06-24 14:57:00,158.065,158.095,158.04,158.075,241800000.0
2009-06-24 14:58:00,158.075,158.075,158.01,158.035,194600000.0
2009-06-24 14:59:00,158.01,158.105,158.01,158.085,394200001.0
2009-06-24 15:00:00,158.085,158.13,157.995,158.025,338600000.0
2009-06-24 15:01:00,158.02,158.03,157.965,157.975,442600000.0
2009-06-24 15:02:00,157.975,158.065,157.965,158.02,337600000.0
2009-06-24 15:03:00,158.035,158.05,157.975,157.98,213800000.0
2009-06-24 15:04:00,157.95,157.95,157.88,157.905,347600000.0
2009-06-24 15:05:00,157.92,157.955,157.905,157.92,326600000.0
2009-06-24 15:06:00,157.92,157.93,157.895,157.9,350000000.0
2009-06-24 15:07:00,157.9,157.965,157.89,157.955,363800000.0
2009-06-24 15:08:00,157.965,158.01,157.94,157.995,460200000.0
2009-06-24 15:09:00,158.0,158.04,158.0,158.005,452000000.0
2009-06-24 15:10:00,157.98,158.01,157.955,157.965,432800000.0
2009-06-24 15:11:00,157.96,158.01,157.955,157.96,376200000.0
2009-06-24 15:12:00,157.96,157.995,157.955,157.975,329200000.0
2009-06-24 15:13:00,157.975,158.0,157.97,158.0,405200000.0
2009-06-24 15:14:00,158.01,158.025,157.96,157.97,235000000.0
2009-06-24 15:15:00,157.97,157.97,157.9,157.915,265800000.0
2009-06-24 15:16:00,157.915,157.93,157.875,157.875,190600000.0
2009-06-24 15:17:00,157.875,157.895,157.815,157.855,252400000.0
2009-06-24 15:18:00,157.86,157.9,157.86,157.875,327000000.0
2009-06-24 15:19:00,157.875,157.875,157.795,157.83,431400000.0
2009-06-24 15:20:00,157.82,157.84,157.8,157.81,365200000.0
2009-06-24 15:21:00,157.805,157.86,157.805,157.815,387999999.0
2009-06-24 15:22:00,157.82,157.895,157.82,157.875,160800000.0
2009-06-24 15:23:00,157.875,157.875,157.84,157.85,411599999.0
2009-06-24 15:24:00,157.85,157.855,157.805,157.81,291000000.0
2009-06-24 15:25:00,157.81,157.85,157.81,157.845,241900000.0
2009-06-24 15:26:00,157.835,157.865,157.825,157.845,217300000.0
2009-06-24 15:27:00,157.84,157.85,157.78,157.795,287000000.0
2009-06-24 15:28:00,157.795,157.87,157.79,157.815,228000000.0
2009-06-24 15:29:00,157.815,157.85,157.8,157.8,207200000.0
2009-06-24 15:30:00,157.8,157.845,157.795,157.82,246200000.0
2009-06-24 15:31:00,157.82,157.83,157.795,157.8,299200000.0
2009-06-24 15:32:00,157.8,157.805,157.75,157.75,311400001.0
2009-06-24 15:33:00,157.75,157.805,157.745,157.755,242600000.0
2009-06-24 15:34:00,157.775,157.82,157.61,157.635,320800000.0
2009-06-24 15:35:00,157.635,157.735,157.63,157.7,477000000.0
2009-06-24 15:36:00,157.69,157.77,157.685,157.77,486600000.0
2009-06-24 15:37:00,157.77,157.81,157.755,157.8,226600000.0
2009-06-24 15:38:00,157.805,157.855,157.805,157.815,533800000.0
2009-06-24 15:39:00,157.82,157.825,157.745,157.745,469800000.0
2009-06-24 15:40:00,157.755,157.77,157.635,157.645,324800000.0
2009-06-24 15:41:00,157.635,157.68,157.56,157.57,507000000.0
2009-06-24 15:42:00,157.57,157.605,157.295,157.325,468400000.0
2009-06-24 15:43:00,157.36,157.51,157.325,157.51,442400000.0
2009-06-24 15:44:00,157.495,157.565,157.435,157.48,417400000.0
2009-06-24 15:45:00,157.48,157.48,157.38,157.39,347000000.0
2009-06-24 15:46:00,157.4,157.455,157.32,157.33,636000000.0
2009-06-24 15:47:00,157.33,157.33,157.205,157.22,418000000.0
2009-06-24 15:48:00,157.22,157.27,157.19,157.245,530800000.0
2009-06-24 15:49:00,157.26,157.375,157.235,157.37,408200001.0
2009-06-24 15:50:00,157.37,157.4,157.34,157.365,514200000.0
2009-06-24 15:51:00,157.365,157.4,157.315,157.38,461200000.0
2009-06-24 15:52:00,157.38,157.385,157.31,157.325,585000000.0
2009-06-24 15:53:00,157.325,157.405,157.31,157.395,401800000.0
2009-06-24 15:54:00,157.39,157.53,157.365,157.525,564000000.0
2009-06-24 15:55:00,157.525,157.525,157.42,157.42,379800000.0
2009-06-24 15:56:00,157.42,157.425,157.365,157.4,420400001.0
2009-06-24 15:57:00,157.395,157.4,157.34,157.39,547800002.0
2009-06-24 15:58:00,157.39,157.405,157.355,157.36,342000000.0
2009-06-24 15:59:00,157.36,157.41,157.27,157.28,243800000.0
2009-06-24 16:00:00,157.275,157.365,157.21,157.295,404000000.0
2009-06-24 16:01:00,157.29,157.355,157.27,157.27,476200000.0
2009-06-24 16:02:00,157.265,157.32,157.17,157.295,514600000.0
2009-06-24 16:03:00,157.295,157.335,157.285,157.33,415600000.0
2009-06-24 16:04:00,157.33,157.45,157.325,157.385,486400000.0
2009-06-24 16:05:00,157.4,157.43,157.36,157.38,437600000.0
2009-06-24 16:06:00,157.38,157.385,157.265,157.27,326000000.0
2009-06-24 16:07:00,157.265,157.375,157.265,157.355,409000000.0
2009-06-24 16:08:00,157.35,157.395,157.34,157.385,537800000.0
2009-06-24 16:09:00,157.385,157.485,157.385,157.435,353600000.0
2009-06-24 16:10:00,157.435,157.585,157.43,157.58,484800000.0
2009-06-24 16:11:00,157.58,157.63,157.525,157.525,458000000.0
2009-06-24 16:12:00,157.525,157.58,157.495,157.58,477600000.0
2009-06-24 16:13:00,157.58,157.59,157.525,157.55,221800000.0
2009-06-24 16:14:00,157.55,157.56,157.5,157.535,370000000.0
2009-06-24 16:15:00,157.535,157.57,157.52,157.56,412200000.0
2009-06-24 16:16:00,157.575,157.635,157.57,157.615,171000000.0
2009-06-24 16:17:00,157.62,157.7,157.62,157.66,276000000.0
2009-06-24 16:18:00,157.655,157.705,157.635,157.665,339000000.0
2009-06-24 16:19:00,157.655,157.675,157.615,157.645,455200000.0
2009-06-24 16:20:00,157.645,157.735,157.645,157.72,398800000.0
2009-06-24 16:21:00,157.73,157.76,157.715,157.735,411800000.0
2009-06-24 16:22:00,157.74,157.745,157.66,157.66,378200000.0
2009-06-24 16:23:00,157.66,157.735,157.66,157.69,422000000.0
2009-06-24 16:24:00,157.69,157.705,157.615,157.63,557000000.0
2009-06-24 16:25:00,157.615,157.635,157.575,157.605,423600000.0
2009-06-24 16:26:00,157.605,157.64,157.605,157.625,324400000.0
2009-06-24 16:27:00,157.625,157.625,157.555,157.56,355600000.0
2009-06-24 16:28:00,157.56,157.635,157.56,157.62,218000000.0
2009-06-24 16:29:00,157.62,157.63,157.545,157.55,444200000.0
2009-06-24 16:30:00,157.555,157.62,157.55,157.55,423200000.0
2009-06-24 16:31:00,157.555,157.63,157.55,157.625,348000000.0
2009-06-24 16:32:00,157.625,157.665,157.585,157.63,393400000.0
2009-06-24 16:33:00,157.63,157.665,157.58,157.615,362800000.0
2009-06-24 16:34:00,157.615,157.665,157.6,157.635,308800000.0
2009-06-24 16:35:00,157.635,157.665,157.585,157.655,300000000.0
2009-06-24 16:36:00,157.665,157.68,157.605,157.62,457800000.0
2009-06-24 16:37:00,157.62,157.66,157.545,157.645,496100000.0
2009-06-24 16:38:00,157.65,157.745,157.635,157.715,417800000.0
2009-06-24 16:39:00,157.715,157.72,157.64,157.655,222600000.0
2009-06-24 16:40:00,157.65,157.675,157.625,157.63,365400000.0
2009-06-24 16:41:00,157.63,157.7,157.62,157.68,315600000.0
2009-06-24 16:42:00,157.68,157.695,157.645,157.645,373800001.0
2009-06-24 16:43:00,157.645,157.655,157.615,157.635,251200000.0
2009-06-24 16:44:00,157.635,157.64,157.585,157.6,460800000.0
2009-06-24 16:45:00,157.6,157.645,157.595,157.62,382200000.0
2009-06-24 16:46:00,157.625,157.625,157.525,157.54,250800000.0
2009-06-24 16:47:00,157.54,157.57,157.53,157.555,290200000.0
2009-06-24 16:48:00,157.555,157.645,157.545,157.62,377600000.0
2009-06-24 16:49:00,157.62,157.62,157.52,157.605,388800000.0
2009-06-24 16:50:00,157.61,157.645,157.59,157.6,476000000.0
2009-06-24 16:51:00,157.615,157.695,157.6,157.695,332800000.0
2009-06-24 16:52:00,157.7,157.715,157.63,157.665,379800000.0
2009-06-24 16:53:00,157.67,157.72,157.575,157.58,384200000.0
2009-06-24 16:54:00,157.58,157.6,157.485,157.485,381400000.0
2009-06-24 16:55:00,157.485,157.495,157.445,157.48,306200000.0
2009-06-24 16:56:00,157.485,157.53,157.455,157.465,421800000.0
2009-06-24 16:57:00,157.47,157.505,157.435,157.44,399000000.0
2009-06-24 16:58:00,157.44,157.485,157.425,157.455,587600000.0
2009-06-24 16:59:00,157.45,157.46,157.12,157.15,595400000.0
2009-06-24 17:00:00,157.15,157.28,157.135,157.255,443400000.0
2009-06-24 17:01:00,157.245,157.295,157.225,157.285,376600000.0
2009-06-24 17:02:00,157.285,157.335,157.265,157.32,381600000.0
2009-06-24 17:03:00,157.325,157.385,157.305,157.36,477000000.0
2009-06-24 17:04:00,157.36,157.375,157.28,157.305,493600000.0
2009-06-24 17:05:00,157.29,157.31,157.22,157.23,374200000.0
2009-06-24 17:06:00,157.24,157.25,157.125,157.13,478600000.0
2009-06-24 17:07:00,157.145,157.17,157.125,157.165,372800000.0
2009-06-24 17:08:00,157.16,157.175,157.115,157.175,404200000.0
2009-06-24 17:09:00,157.175,157.225,157.145,157.225,318400000.0
2009-06-24 17:10:00,157.225,157.265,157.225,157.24,401600000.0
2009-06-24 17:11:00,157.24,157.26,157.225,157.245,273600000.0
2009-06-24 17:12:00,157.245,157.315,157.245,157.27,218600000.0
2009-06-24 17:13:00,157.275,157.29,157.23,157.265,382800000.0
2009-06-24 17:14:00,157.265,157.305,157.255,157.26,302200000.0
2009-06-24 17:15:00,157.255,157.3,157.245,157.295,334200000.0
2009-06-24 17:16:00,157.285,157.295,157.18,157.225,495600000.0
2009-06-24 17:17:00,157.23,157.24,157.175,157.22,303600000.0
2009-06-24 17:18:00,157.22,157.305,157.2,157.295,308000000.0
2009-06-24 17:19:00,157.295,157.34,157.295,157.33,278200000.0
2009-06-24 17:20:00,157.325,157.375,157.295,157.335,341400000.0
2009-06-24 17:21:00,157.335,157.395,157.325,157.385,188400000.0
2009-06-24 17:22:00,157.385,157.39,157.355,157.37,106800000.0
2009-06-24 17:23:00,157.365,157.39,157.36,157.375,167200000.0
2009-06-24 17:24:00,157.375,157.375,157.325,157.33,179400000.0
2009-06-24 17:25:00,157.34,157.345,157.31,157.31,171200000.0
2009-06-24 17:26:00,157.31,157.395,157.31,157.395,213200000.0
2009-06-24 17:27:00,157.395,157.41,157.365,157.39,269200000.0
2009-06-24 17:28:00,157.39,157.39,157.315,157.355,271000000.0
2009-06-24 17:29:00,157.35,157.35,157.24,157.275,349599999.0
2009-06-24 17:30:00,157.27,157.305,157.255,157.295,298200000.0
2009-06-24 17:31:00,157.295,157.3,157.26,157.3,243000000.0
2009-06-24 17:32:00,157.3,157.3,157.215,157.225,275400000.0
2009-06-24 17:33:00,157.23,157.265,157.23,157.265,419800000.0
2009-06-24 17:34:00,157.265,157.365,157.265,157.365,211200000.0
2009-06-24 17:35:00,157.365,157.39,157.34,157.365,185400000.0
2009-06-24 17:36:00,157.365,157.385,157.35,157.37,124600000.0
2009-06-24 17:37:00,157.37,157.37,157.3,157.3,286400000.0
2009-06-24 17:38:00,157.3,157.31,157.275,157.295,371200000.0
2009-06-24 17:39:00,157.295,157.345,157.24,157.345,412400000.0
2009-06-24 17:40:00,157.345,157.35,157.25,157.265,395400000.0
2009-06-24 17:41:00,157.265,157.29,157.225,157.225,206800000.0
2009-06-24 17:42:00,157.22,157.31,157.21,157.28,397400000.0
2009-06-24 17:43:00,157.28,157.345,157.27,157.345,276400000.0
2009-06-24 17:44:00,157.345,157.355,157.335,157.35,195200000.0
2009-06-24 17:45:00,157.35,157.355,157.24,157.25,379000000.0
2009-06-24 17:46:00,157.25,157.275,157.24,157.27,337600000.0
2009-06-24 17:47:00,157.27,157.295,157.265,157.265,295000002.0
2009-06-24 17:48:00,157.27,157.3,157.18,157.195,184000000.0
2009-06-24 17:49:00,157.195,157.205,157.18,157.185,246800000.0
2009-06-24 17:50:00,157.19,157.24,157.19,157.23,426000000.0
2009-06-24 17:51:00,157.23,157.245,157.19,157.24,271200000.0
2009-06-24 17:52:00,157.25,157.25,157.185,157.22,232200000.0
2009-06-24 17:53:00,157.22,157.27,157.215,157.245,263000000.0
2009-06-24 17:54:00,157.245,157.265,157.195,157.195,218200000.0
2009-06-24 17:55:00,157.18,157.225,157.18,157.18,493000000.0
2009-06-24 17:56:00,157.17,157.19,157.17,157.18,312200000.0
2009-06-24 17:57:00,157.18,157.23,157.16,157.205,469199999.0
2009-06-24 17:58:00,157.205,157.21,157.13,157.17,308800000.0
2009-06-24 17:59:00,157.165,157.215,157.16,157.215,209600000.0
2009-06-24 18:00:00,157.215,157.215,157.125,157.135,256200000.0
2009-06-24 18:01:00,157.135,157.19,157.125,157.19,211800000.0
2009-06-24 18:02:00,157.2,157.215,157.16,157.18,342600000.0
2009-06-24 18:03:00,157.18,157.21,157.175,157.185,334600000.0
2009-06-24 18:04:00,157.18,157.23,157.175,157.23,173400000.0
2009-06-24 18:05:00,157.23,157.23,157.19,157.19,127600000.0
2009-06-24 18:06:00,157.185,157.205,157.15,157.155,101400000.0
2009-06-24 18:07:00,157.155,157.195,157.145,157.165,104200000.0
2009-06-24 18:08:00,157.165,157.17,157.125,157.14,166200000.0
2009-06-24 18:09:00,157.14,157.18,157.14,157.18,359400000.0
2009-06-24 18:10:00,157.19,157.195,157.175,157.175,203600000.0
2009-06-24 18:11:00,157.18,157.18,157.1,157.12,237200000.0
2009-06-24 18:12:00,157.12,157.215,157.115,157.175,464800000.0
2009-06-24 18:13:00,157.185,157.225,157.17,157.2,400199999.0
2009-06-24 18:14:00,157.2,157.205,157.185,157.195,223000000.0
2009-06-24 18:15:00,157.185,157.24,157.165,157.205,518200000.0
2009-06-24 18:16:00,157.21,157.21,157.08,157.105,571800000.0
2009-06-24 18:17:00,157.11,157.22,157.085,157.205,451400001.0
2009-06-24 18:18:00,157.2,157.235,157.175,157.22,585300000.0
2009-06-24 18:19:00,157.22,157.285,157.22,157.28,561800000.0
2009-06-24 18:20:00,157.275,157.335,157.265,157.32,587600000.0
2009-06-24 18:21:00,157.32,157.36,157.25,157.27,517400000.0
2009-06-24 18:22:00,157.27,157.29,157.245,157.27,543600000.0
2009-06-24 18:23:00,157.265,157.3,157.255,157.29,619000000.0
2009-06-24 18:24:00,157.29,157.345,157.215,157.3,653600000.0
2009-06-24 18:25:00,157.305,157.435,157.275,157.425,560500000.0
2009-06-24 18:26:00,157.42,157.455,157.29,157.315,449500000.0
2009-06-24 18:27:00,157.315,157.36,157.24,157.325,407400000.0
2009-06-24 18:28:00,157.315,157.36,157.31,157.325,390800000.0
2009-06-24 18:29:00,157.325,157.355,157.26,157.285,448000000.0
2009-06-24 18:30:00,157.28,157.33,157.26,157.27,446800000.0
2009-06-24 18:31:00,157.27,157.365,157.26,157.36,374600002.0
2009-06-24 18:32:00,157.36,157.36,157.245,157.325,492399999.0
2009-06-24 18:33:00,157.315,157.395,157.305,157.38,259800000.0
2009-06-24 18:34:00,157.385,157.425,157.355,157.395,603800000.0
2009-06-24 18:35:00,157.395,157.395,157.25,157.265,241200000.0
2009-06-24 18:36:00,157.265,157.285,157.245,157.265,109000000.0
2009-06-24 18:37:00,157.265,157.28,157.23,157.235,166600000.0
2009-06-24 18:38:00,157.235,157.24,157.065,157.09,328200000.0
2009-06-24 18:39:00,157.09,157.1,156.975,156.975,268400000.0
2009-06-24 18:40:00,156.975,156.975,156.9,156.92,307000000.0
2009-06-24 18:41:00,156.92,156.98,156.915,156.975,220000000.0
2009-06-24 18:42:00,156.975,156.99,156.955,156.985,90400000.0
2009-06-24 18:43:00,156.99,157.055,156.99,157.055,149600000.0
2009-06-24 18:44:00,157.055,157.09,157.03,157.05,157800000.0
2009-06-24 18:45:00,157.05,157.06,156.99,157.02,333400000.0
2009-06-24 18:46:00,157.025,157.025,156.97,156.98,137200000.0
2009-06-24 18:47:00,156.98,157.015,156.945,157.01,303000000.0
2009-06-24 18:48:00,157.015,157.075,157.005,157.06,287600000.0
2009-06-24 18:49:00,157.055,157.065,157.03,157.05,127400000.0
2009-06-24 18:50:00,157.045,157.11,157.025,157.1,312200000.0
2009-06-24 18:51:00,157.11,157.11,157.065,157.1,208800000.0
2009-06-24 18:52:00,157.1,157.165,157.095,157.165,104600000.0
2009-06-24 18:53:00,157.16,157.215,157.15,157.185,119000000.0
2009-06-24 18:54:00,157.185,157.185,157.145,157.145,36400000.0
2009-06-24 18:55:00,157.15,157.2,157.14,157.175,244600000.0
2009-06-24 18:56:00,157.175,157.23,157.165,157.21,100200000.0
2009-06-24 18:57:00,157.22,157.22,157.17,157.18,65400000.0
2009-06-24 18:58:00,157.175,157.195,157.175,157.19,7800000.0
2009-06-24 18:59:00,157.19,157.21,157.185,157.2,82600000.0
2009-06-24 19:00:00,157.195,157.195,157.17,157.18,228000000.0
2009-06-24 19:01:00,157.18,157.185,157.085,157.095,175400000.0
2009-06-24 19:02:00,157.095,157.135,157.06,157.11,206600000.0
2009-06-24 19:03:00,157.095,157.14,157.095,157.12,143200000.0
2009-06-24 19:04:00,157.12,157.145,157.1,157.1,51000000.0
2009-06-24 19:05:00,157.095,157.115,157.09,157.09,74800000.0
2009-06-24 19:06:00,157.09,157.095,157.045,157.045,146200000.0
2009-06-24 19:07:00,157.05,157.06,157.025,157.03,216000000.0
2009-06-24 19:08:00,157.03,157.09,157.03,157.07,181200000.0
2009-06-24 19:09:00,157.085,157.125,157.075,157.125,255600000.0
2009-06-24 19:10:00,157.125,157.125,157.035,157.04,168000000.0
2009-06-24 19:11:00,157.04,157.065,157.015,157.065,281200000.0
2009-06-24 19:12:00,157.06,157.11,157.04,157.11,143600001.0
2009-06-24 19:13:00,157.1,157.13,157.1,157.13,155800001.0
2009-06-24 19:14:00,157.13,157.18,157.125,157.18,182200000.0
2009-06-24 19:15:00,157.185,157.21,157.185,157.185,132400000.0
2009-06-24 19:16:00,157.18,157.18,157.125,157.125,123000000.0
2009-06-24 19:17:00,157.135,157.15,157.11,157.125,232000000.0
2009-06-24 19:18:00,157.135,157.135,157.1,157.11,207800000.0
2009-06-24 19:19:00,157.11,157.18,157.08,157.175,189600000.0
2009-06-24 19:20:00,157.175,157.195,157.155,157.195,82000000.0
2009-06-24 19:21:00,157.19,157.23,157.19,157.23,121800000.0
2009-06-24 19:22:00,157.22,157.23,157.11,157.16,231600000.0
2009-06-24 19:23:00,157.16,157.165,157.16,157.16,88200000.0
2009-06-24 19:24:00,157.16,157.16,157.13,157.135,97800000.0
2009-06-24 19:25:00,157.14,157.155,157.115,157.135,156400000.0
2009-06-24 19:26:00,157.135,157.16,157.135,157.155,46200000.0
2009-06-24 19:27:00,157.13,157.18,157.13,157.155,131400000.0
2009-06-24 19:28:00,157.155,157.18,157.145,157.16,172400000.0
2009-06-24 19:29:00,157.16,157.17,157.145,157.145,77800000.0
2009-06-24 19:30:00,157.13,157.18,157.12,157.145,272600000.0
2009-06-24 19:31:00,157.145,157.145,157.1,157.1,187800000.0
2009-06-24 19:32:00,157.1,157.11,157.1,157.11,28600000.0
2009-06-24 19:33:00,157.105,157.12,157.1,157.11,218600000.0
2009-06-24 19:34:00,157.105,157.165,157.105,157.16,89000000.0
2009-06-24 19:35:00,157.165,157.165,157.14,157.16,181200000.0
2009-06-24 19:36:00,157.16,157.175,157.16,157.175,35200000.0
2009-06-24 19:37:00,157.175,157.2,157.175,157.19,42000000.0
2009-06-24 19:38:00,157.2,157.205,157.185,157.185,50600000.0
2009-06-24 19:39:00,157.17,157.205,157.165,157.19,58000000.0
2009-06-24 19:40:00,157.19,157.19,157.155,157.165,73400000.0
2009-06-24 19:41:00,157.16,157.17,157.145,157.145,74600000.0
2009-06-24 19:42:00,157.145,157.16,157.11,157.155,123000000.0
2009-06-24 19:43:00,157.155,157.175,157.15,157.16,44800000.0
2009-06-24 19:44:00,157.15,157.15,157.135,157.145,31400000.0
2009-06-24 19:45:00,157.16,157.185,157.135,157.135,205800000.0
2009-06-24 19:46:00,157.14,157.145,157.08,157.11,174800000.0
2009-06-24 19:47:00,157.11,157.11,157.065,157.07,164200000.0
2009-06-24 19:48:00,157.065,157.075,157.06,157.065,140200000.0
2009-06-24 19:49:00,157.065,157.065,156.985,156.99,264000000.0
2009-06-24 19:50:00,156.98,157.065,156.975,157.06,260400000.0
2009-06-24 19:51:00,157.07,157.07,157.06,157.06,55800000.0
2009-06-24 19:52:00,157.06,157.1,157.025,157.07,164200000.0
2009-06-24 19:53:00,157.065,157.065,157.015,157.015,72200000.0
2009-06-24 19:54:00,157.02,157.04,157.01,157.04,180000000.0
2009-06-24 19:55:00,157.04,157.07,157.035,157.06,57200000.0
2009-06-24 19:56:00,157.075,157.08,157.06,157.06,36000000.0
2009-06-24 19:57:00,157.065,157.09,157.06,157.06,81000000.0
2009-06-24 19:58:00,157.06,157.06,156.975,157.005,135200000.0
2009-06-24 19:59:00,157.005,157.065,157.005,157.065,91000000.0
2009-06-24 20:00:00,157.065,157.07,157.02,157.05,143000000.0
2009-06-24 20:01:00,157.05,157.09,157.015,157.07,172600000.0
2009-06-24 20:02:00,157.065,157.065,157.015,157.015,232000000.0
2009-06-24 20:03:00,157.015,157.02,156.97,157.005,204400000.0
2009-06-24 20:04:00,157.01,157.07,156.97,157.07,196000000.0
2009-06-24 20:05:00,157.065,157.09,157.055,157.07,139600000.0
2009-06-24 20:06:00,157.07,157.07,156.955,156.98,111200000.0
2009-06-24 20:07:00,156.98,157.04,156.965,156.965,216600000.0
2009-06-24 20:08:00,156.975,157.03,156.945,157.025,159600000.0
2009-06-24 20:09:00,157.025,157.065,156.99,156.99,188600000.0
2009-06-24 20:10:00,157.0,157.055,156.995,157.005,194800000.0
2009-06-24 20:11:00,157.01,157.025,156.925,156.99,141000000.0
2009-06-24 20:12:00,157.015,157.05,156.945,156.96,150600000.0
2009-06-24 20:13:00,156.96,157.02,156.945,156.995,57600000.0
2009-06-24 20:14:00,156.995,157.072,156.94,157.065,70000000.0
2009-06-24 20:15:00,156.96,157.103,156.96,156.98,53600000.0
2009-06-24 20:16:00,156.97,157.025,156.895,156.975,78000000.0
2009-06-24 20:17:00,157.017,157.03,156.92,156.945,45400000.0
2009-06-24 20:18:00,156.97,157.61,156.945,157.61,216200000.0
2009-06-24 20:19:00,157.625,157.76,156.935,157.065,366000000.0
2009-06-24 20:20:00,157.045,157.305,156.89,157.175,324000000.0
2009-06-24 20:21:00,157.175,157.54,157.065,157.305,255200000.0
2009-06-24 20:22:00,157.3,157.395,157.175,157.275,221000000.0
2009-06-24 20:23:00,157.29,157.46,157.235,157.24,268400000.0
2009-06-24 20:24:00,157.235,157.27,157.115,157.14,241800000.0
2009-06-24 20:25:00,157.135,157.455,157.1,157.455,226400000.0
2009-06-24 20:26:00,157.47,157.51,157.315,157.49,242400000.0
2009-06-24 20:27:00,157.505,157.51,157.405,157.415,289800000.0
2009-06-24 20:28:00,157.425,157.425,157.04,157.32,388700000.0
2009-06-24 20:29:00,157.32,157.32,157.035,157.22,302000000.0
2009-06-24 20:30:00,157.21,157.28,157.15,157.225,261600000.0
2009-06-24 20:31:00,157.22,157.24,157.1,157.225,307400000.0
2009-06-24 20:32:00,157.21,157.255,157.075,157.205,296600000.0
2009-06-24 20:33:00,157.2,157.215,157.065,157.15,307800000.0
2009-06-24 20:34:00,157.135,157.19,157.125,157.185,245000001.0
2009-06-24 20:35:00,157.185,157.19,157.03,157.03,281400000.0
2009-06-24 20:36:00,157.03,157.035,156.92,156.965,198600000.0
2009-06-24 20:37:00,156.97,156.985,156.81,156.835,309400000.0
2009-06-24 20:38:00,156.84,156.875,156.785,156.85,243200000.0
2009-06-24 20:39:00,156.865,156.865,156.78,156.83,259600000.0
2009-06-24 20:40:00,156.84,156.89,156.765,156.885,237600000.0
2009-06-24 20:41:00,156.885,156.985,156.865,156.985,177200000.0
2009-06-24 20:42:00,156.985,157.01,156.935,157.005,265200000.0
2009-06-24 20:43:00,156.98,157.015,156.91,156.915,221400000.0
2009-06-24 20:44:00,156.905,157.015,156.895,157.015,222600000.0
2009-06-24 20:45:00,157.03,157.17,157.03,157.145,164200000.0
2009-06-24 20:46:00,157.135,157.165,157.075,157.14,167200000.0
2009-06-24 20:47:00,157.14,157.165,157.09,157.14,188000000.0
2009-06-24 20:48:00,157.135,157.165,157.085,157.12,114200000.0
2009-06-24 20:49:00,157.12,157.16,156.985,156.99,222400000.0
2009-06-24 20:50:00,156.99,157.04,156.97,157.025,155200000.0
2009-06-24 20:51:00,157.03,157.15,157.015,157.145,168600000.0
2009-06-24 20:52:00,157.15,157.17,157.09,157.1,245400000.0
2009-06-24 20:53:00,157.105,157.115,157.04,157.06,190200000.0
2009-06-24 20:54:00,157.065,157.105,157.04,157.08,124000000.0
2009-06-24 20:55:00,157.075,157.155,157.07,157.11,191000000.0
2009-06-24 20:56:00,157.1,157.135,157.08,157.12,202600000.0
2009-06-24 20:57:00,157.135,157.21,157.13,157.21,104000000.0
2009-06-24 20:58:00,157.21,157.285,157.195,157.24,146400000.0
2009-06-24 20:59:00,157.24,157.245,157.025,157.13,268000000.0
2009-06-24 21:00:00,157.125,157.165,157.085,157.15,240800000.0
2009-06-24 21:01:00,157.15,157.155,157.1,157.105,85800000.0
2009-06-24 21:02:00,157.105,157.125,157.095,157.115,98000000.0
2009-06-24 21:03:00,157.125,157.295,157.125,157.22,181200000.0
2009-06-24 21:04:00,157.215,157.24,157.18,157.2,138600000.0
2009-06-24 21:05:00,157.205,157.205,157.05,157.11,257000000.0
2009-06-24 21:06:00,157.105,157.175,157.095,157.1,117600000.0
2009-06-24 21:07:00,157.1,157.1,156.98,156.98,181600000.0
2009-06-24 21:08:00,157.01,157.02,156.895,156.895,149000000.0
2009-06-24 21:09:00,156.885,156.925,156.88,156.925,107600000.0
2009-06-24 21:10:00,156.905,156.91,156.765,156.825,153800000.0
2009-06-24 21:11:00,156.825,156.86,156.79,156.79,103000000.0
2009-06-24 21:12:00,156.8,156.87,156.8,156.86,84600000.0
2009-06-24 21:13:00,156.86,156.86,156.805,156.815,117000000.0
2009-06-24 21:14:00,156.825,156.825,156.705,156.77,158600000.0
2009-06-24 21:15:00,156.765,156.845,156.765,156.835,241800000.0
2009-06-24 21:16:00,156.845,156.845,156.775,156.78,234200000.0
2009-06-24 21:17:00,156.775,156.775,156.75,156.75,52800000.0
2009-06-24 21:18:00,156.745,156.765,156.7,156.745,128000000.0
2009-06-24 21:19:00,156.745,156.835,156.725,156.83,141600000.0
2009-06-24 21:20:00,156.835,156.86,156.815,156.86,137600000.0
2009-06-24 21:21:00,156.855,156.92,156.85,156.915,109000000.0
2009-06-24 21:22:00,156.92,156.975,156.915,156.94,45600000.0
2009-06-24 21:23:00,156.93,156.93,156.875,156.915,111000000.0
2009-06-24 21:24:00,156.91,156.915,156.875,156.915,64200000.0
2009-06-24 21:25:00,156.925,156.94,156.915,156.935,82800000.0
2009-06-24 21:26:00,156.935,156.98,156.935,156.965,78600000.0
2009-06-24 21:27:00,156.965,157.01,156.95,157.01,79000000.0
2009-06-24 21:28:00,157.01,157.06,157.01,157.05,70200000.0
2009-06-24 21:29:00,157.055,157.1,157.01,157.01,167000000.0
2009-06-24 21:30:00,157.005,157.08,156.98,157.055,139000000.0
2009-06-24 21:31:00,157.05,157.055,156.99,156.995,87800000.0
2009-06-24 21:32:00,157.0,157.02,156.995,157.01,43200000.0
2009-06-24 21:33:00,157.01,157.01,157.0,157.005,19000000.0
2009-06-24 21:34:00,157.01,157.01,156.99,157.01,76200000.0
2009-06-24 21:35:00,157.01,157.02,156.935,156.945,137800000.0
2009-06-24 21:36:00,156.945,156.95,156.845,156.88,201400000.0
2009-06-24 21:37:00,156.855,156.88,156.855,156.86,60800000.0
2009-06-24 21:38:00,156.86,156.86,156.795,156.845,124400000.0
2009-06-24 21:39:00,156.85,156.855,156.84,156.84,66400000.0
2009-06-24 21:40:00,156.84,156.84,156.74,156.76,74600000.0
2009-06-24 21:41:00,156.765,156.79,156.76,156.765,88200000.0
2009-06-24 21:42:00,156.765,156.79,156.675,156.74,158000000.0
2009-06-24 21:43:00,156.73,156.79,156.655,156.78,168400000.0
2009-06-24 21:44:00,156.77,156.815,156.765,156.81,173600000.0
2009-06-24 21:45:00,156.805,156.865,156.795,156.81,180000000.0
2009-06-24 21:46:00,156.81,156.85,156.79,156.83,127000000.0
2009-06-24 21:47:00,156.825,156.955,156.81,156.955,194200000.0
2009-06-24 21:48:00,156.955,157.08,156.93,156.98,195400000.0
2009-06-24 21:49:00,156.98,157.095,156.97,157.04,185200000.0
2009-06-24 21:50:00,157.045,157.07,157.01,157.01,118400000.0
2009-06-24 21:51:00,157.015,157.02,156.895,156.895,167200000.0
2009-06-24 21:52:00,156.9,156.955,156.865,156.92,159000000.0
2009-06-24 21:53:00,156.925,156.94,156.9,156.94,63000000.0
2009-06-24 21:54:00,156.94,156.95,156.89,156.95,82000000.0
2009-06-24 21:55:00,156.95,156.95,156.885,156.905,49600000.0
2009-06-24 21:56:00,156.93,156.955,156.91,156.94,123400000.0
2009-06-24 21:57:00,156.94,156.945,156.905,156.915,89800000.0
2009-06-24 21:58:00,156.93,156.93,156.895,156.895,22800000.0
2009-06-24 21:59:00,156.895,156.945,156.89,156.94,99000000.0
2009-06-24 22:00:00,156.94,156.965,156.935,156.96,21800000.0
2009-06-24 22:01:00,156.96,156.995,156.955,156.985,44800000.0
2009-06-24 22:02:00,156.985,157.02,156.97,156.985,47200000.0
2009-06-24 22:03:00,156.97,156.975,156.93,156.93,46600000.0
2009-06-24 22:04:00,156.935,156.955,156.895,156.905,104200000.0
2009-06-24 22:05:00,156.9,156.95,156.9,156.94,285600000.0
2009-06-24 22:06:00,156.945,156.945,156.915,156.915,64000000.0
2009-06-24 22:07:00,156.915,156.97,156.915,156.97,9800000.0
2009-06-24 22:08:00,156.985,157.015,156.985,157.01,19600000.0
2009-06-24 22:09:00,157.01,157.03,157.01,157.02,49600000.0
2009-06-24 22:10:00,157.025,157.05,157.01,157.035,66400000.0
2009-06-24 22:11:00,157.035,157.035,157.0,157.0,60200000.0
2009-06-24 22:12:00,157.01,157.015,156.975,156.975,34600000.0
2009-06-24 22:13:00,156.975,156.995,156.97,156.99,29200000.0
2009-06-24 22:14:00,156.99,156.995,156.98,156.995,36200000.0
2009-06-24 22:15:00,157.0,157.01,156.985,157.0,47400000.0
2009-06-24 22:16:00,157.0,157.0,156.965,156.965,121200000.0
2009-06-24 22:17:00,156.97,156.97,156.965,156.965,4600000.0
2009-06-24 22:18:00,156.965,156.965,156.965,156.965,14400000.0
2009-06-24 22:19:00,156.98,156.985,156.945,156.965,85000000.0
2009-06-24 22:20:00,156.96,156.99,156.96,156.99,59400000.0
2009-06-24 22:21:00,156.99,157.005,156.97,157.0,67400000.0
2009-06-24 22:22:00,157.0,157.005,156.96,156.97,111400000.0
2009-06-24 22:23:00,156.975,157.005,156.975,156.975,66000000.0
2009-06-24 22:24:00,156.98,156.995,156.98,156.985,12200000.0
2009-06-24 22:25:00,156.99,156.99,156.98,156.985,37200000.0
2009-06-24 22:26:00,156.985,156.995,156.985,156.985,11800000.0
2009-06-24 22:27:00,156.985,157.0,156.975,157.0,39400000.0
2009-06-24 22:28:00,157.0,157.0,156.955,156.955,64000000.0
2009-06-24 22:29:00,156.955,156.97,156.955,156.97,25800000.0
2009-06-24 22:30:00,156.97,157.005,156.955,156.995,38200000.0
2009-06-24 22:31:00,156.985,156.995,156.985,156.995,14000000.0
2009-06-24 22:32:00,156.995,157.0,156.97,156.995,29600000.0
2009-06-24 22:33:00,156.98,156.98,156.915,156.925,61600000.0
2009-06-24 22:34:00,156.925,156.945,156.905,156.91,124200000.0
2009-06-24 22:35:00,156.91,156.91,156.83,156.86,105000000.0
2009-06-24 22:36:00,156.865,156.95,156.865,156.915,77400000.0
2009-06-24 22:37:00,156.91,156.94,156.87,156.925,60600000.0
2009-06-24 22:38:00,156.915,156.915,156.87,156.895,53800000.0
2009-06-24 22:39:00,156.9,156.9,156.82,156.82,79200000.0
2009-06-24 22:40:00,156.825,156.9,156.825,156.865,103200000.0
2009-06-24 22:41:00,156.86,156.87,156.855,156.865,30600000.0
2009-06-24 22:42:00,156.87,156.88,156.865,156.875,28600000.0
2009-06-24 22:43:00,156.87,156.9,156.85,156.85,57000000.0
2009-06-24 22:44:00,156.85,156.88,156.85,156.88,36400000.0
2009-06-24 22:45:00,156.88,156.9,156.865,156.885,27000000.0
2009-06-24 22:46:00,156.875,156.97,156.875,156.955,38000000.0
2009-06-24 22:47:00,156.95,156.96,156.915,156.92,67400000.0
2009-06-24 22:48:00,156.935,156.94,156.925,156.925,11800000.0
2009-06-24 22:49:00,156.925,156.925,156.91,156.92,32400000.0
2009-06-24 22:50:00,156.92,156.935,156.915,156.925,44600000.0
2009-06-24 22:51:00,156.925,156.925,156.915,156.92,14200000.0
2009-06-24 22:52:00,156.91,156.91,156.825,156.845,37000000.0
2009-06-24 22:53:00,156.845,156.855,156.79,156.815,19000000.0
2009-06-24 22:54:00,156.815,156.86,156.805,156.835,37200000.0
2009-06-24 22:55:00,156.83,156.83,156.795,156.82,99000000.0
2009-06-24 22:56:00,156.825,156.845,156.825,156.825,60800000.0
2009-06-24 22:57:00,156.82,156.875,156.79,156.855,142200000.0
2009-06-24 22:58:00,156.85,156.875,156.845,156.875,79200000.0
2009-06-24 22:59:00,156.86,156.93,156.86,156.915,159800000.0
2009-06-24 23:00:00,156.885,156.93,156.87,156.885,76200000.0
2009-06-24 23:01:00,156.91,156.965,156.91,156.915,61000000.0
2009-06-24 23:02:00,156.915,156.935,156.91,156.925,52000000.0
2009-06-24 23:03:00,156.925,156.945,156.89,156.935,117200000.0
2009-06-24 23:04:00,156.93,156.94,156.9,156.94,45800000.0
2009-06-24 23:05:00,156.955,157.0,156.9,156.94,100600000.0
2009-06-24 23:06:00,156.955,156.97,156.955,156.97,7000000.0
2009-06-24 23:07:00,156.97,156.97,156.955,156.965,10600000.0
2009-06-24 23:08:00,156.96,156.98,156.945,156.97,24200000.0
2009-06-24 23:09:00,156.97,156.975,156.965,156.975,11200000.0
2009-06-24 23:10:00,156.975,156.975,156.94,156.955,29400000.0
2009-06-24 23:11:00,156.97,156.97,156.965,156.965,33200000.0
2009-06-24 23:12:00,156.97,156.975,156.97,156.97,31400000.0
2009-06-24 23:13:00,156.97,157.01,156.94,156.965,65600000.0
2009-06-24 23:14:00,156.99,156.99,156.975,156.975,16800000.0
2009-06-24 23:15:00,156.975,156.975,156.955,156.96,14000000.0
2009-06-24 23:16:00,156.92,157.0,156.9,156.985,105800000.0
2009-06-24 23:17:00,156.985,157.07,156.915,156.975,77800000.0
2009-06-24 23:18:00,156.97,156.99,156.97,156.99,11000000.0
2009-06-24 23:19:00,156.985,157.11,156.985,157.08,89200000.0
2009-06-24 23:20:00,157.1,157.1,157.015,157.045,70000000.0
2009-06-24 23:21:00,157.04,157.04,157.005,157.005,58800000.0
2009-06-24 23:22:00,157.005,157.195,157.005,157.12,219000001.0
2009-06-24 23:23:00,157.11,157.11,157.1,157.105,38600000.0
2009-06-24 23:24:00,157.1,157.1,157.1,157.1,9000000.0
2009-06-24 23:25:00,157.1,157.11,157.03,157.07,39200000.0
2009-06-24 23:26:00,157.075,157.075,157.07,157.07,5600000.0
2009-06-24 23:27:00,157.06,157.085,157.06,157.075,22200000.0
2009-06-24 23:28:00,157.075,157.085,157.075,157.085,13400000.0
2009-06-24 23:29:00,157.08,157.095,157.075,157.075,19400000.0
2009-06-24 23:30:00,157.075,157.145,157.075,157.135,35000000.0
2009-06-24 23:31:00,157.15,157.15,157.12,157.13,38600000.0
2009-06-24 23:32:00,157.135,157.135,157.12,157.12,18200000.0
2009-06-24 23:33:00,157.12,157.14,157.105,157.12,155600000.0
2009-06-24 23:34:00,157.12,157.12,157.025,157.025,83800000.0
2009-06-24 23:35:00,157.025,157.025,156.925,156.925,128200000.0
2009-06-24 23:36:00,156.915,157.005,156.915,156.955,108200000.0
2009-06-24 23:37:00,156.98,157.005,156.98,157.0,29800000.0
2009-06-24 23:38:00,156.995,157.0,156.975,156.975,114800000.0
2009-06-24 23:39:00,156.97,156.97,156.97,156.97,1600000.0
2009-06-24 23:40:00,156.97,156.985,156.97,156.985,4800000.0
2009-06-24 23:41:00,156.985,157.065,156.98,157.015,114500000.0
2009-06-24 23:42:00,157.015,157.02,157.015,157.02,8200000.0
2009-06-24 23:43:00,157.02,157.035,157.015,157.035,25800000.0
2009-06-24 23:44:00,157.04,157.04,157.03,157.03,2000000.0
2009-06-24 23:45:00,157.035,157.035,157.035,157.035,3200000.0
2009-06-24 23:46:00,157.05,157.055,157.04,157.04,92200000.0
2009-06-24 23:47:00,157.03,157.13,157.03,157.13,33800000.0
2009-06-24 23:48:00,157.08,157.08,157.08,157.08,2000000.0
2009-06-24 23:49:00,157.08,157.115,157.08,157.115,8000000.0
2009-06-24 23:50:00,157.135,157.145,157.135,157.145,2000000.0
2009-06-24 23:51:00,157.145,157.145,157.145,157.145,1000000.0
2009-06-24 23:52:00,157.1,157.155,157.1,157.145,18600000.0
2009-06-24 23:53:00,157.1,157.135,157.1,157.135,2600000.0
2009-06-24 23:54:00,157.11,157.11,157.11,157.11,4800000.0
2009-06-24 23:55:00,157.105,157.165,157.105,157.135,56000000.0
2009-06-24 23:56:00,157.135,157.16,157.135,157.16,31800000.0
2009-06-24 23:57:00,157.155,157.155,157.135,157.135,13600000.0
2009-06-24 23:58:00,157.135,157.135,157.135,157.135,18000000.0
2009-06-24 23:59:00,157.135,157.135,157.135,157.135,24000000.0
2009-06-25 00:00:00,157.135,157.135,157.125,157.125,24000000.0
2009-06-25 00:01:00,157.125,157.125,157.125,157.125,6000000.0
2009-06-25 00:02:00,157.12,157.13,157.12,157.13,37600000.0
2009-06-25 00:03:00,157.135,157.16,157.135,157.16,3200000.0
2009-06-25 00:04:00,157.16,157.195,157.16,157.19,16400000.0
2009-06-25 00:05:00,157.17,157.195,157.095,157.145,90000000.0
2009-06-25 00:06:00,157.155,157.155,157.15,157.15,4200000.0
2009-06-25 00:07:00,157.145,157.175,157.145,157.175,25000000.0
2009-06-25 00:08:00,157.175,157.175,157.175,157.175,1600000.0
2009-06-25 00:09:00,157.175,157.215,157.175,157.21,14800000.0
2009-06-25 00:10:00,157.21,157.215,157.205,157.215,13800000.0
2009-06-25 00:11:00,157.21,157.235,157.21,157.23,42400000.0
2009-06-25 00:12:00,157.23,157.235,157.23,157.23,22200000.0
2009-06-25 00:13:00,157.235,157.24,157.235,157.235,8000000.0
2009-06-25 00:14:00,157.225,157.235,157.225,157.235,13000000.0
2009-06-25 00:15:00,157.235,157.245,157.235,157.235,15400000.0
2009-06-25 00:16:00,157.235,157.235,157.22,157.22,11200000.0
2009-06-25 00:17:00,157.22,157.235,157.22,157.235,9800000.0
2009-06-25 00:18:00,157.235,157.235,157.215,157.22,7200000.0
2009-06-25 00:19:00,157.23,157.23,157.18,157.18,30200000.0
2009-06-25 00:20:00,157.18,157.18,157.155,157.18,14000000.0
2009-06-25 00:21:00,157.144,157.152,157.124,157.129,35600000.0
2009-06-25 00:22:00,157.165,157.17,157.14,157.16,32600000.0
2009-06-25 00:23:00,157.15,157.16,157.115,157.155,22400000.0
2009-06-25 00:24:00,157.15,157.195,157.145,157.16,74200000.0
2009-06-25 00:25:00,157.17,157.17,157.125,157.15,39600000.0
2009-06-25 00:26:00,157.16,157.165,157.15,157.155,37400000.0
2009-06-25 00:27:00,157.155,157.18,157.155,157.17,32800000.0
2009-06-25 00:28:00,157.17,157.17,157.13,157.15,40000000.0
2009-06-25 00:29:00,157.15,157.15,157.14,157.14,4000000.0
2009-06-25 00:30:00,157.135,157.14,157.135,157.14,4400000.0
2009-06-25 00:31:00,157.139,157.144,157.087,157.123,240800000.0
2009-06-25 00:32:00,157.113,157.137,157.101,157.123,214600000.0
2009-06-25 00:33:00,157.165,157.165,157.16,157.16,2000000.0
2009-06-25 00:34:00,157.16,157.16,157.135,157.14,5000000.0
2009-06-25 00:35:00,157.13,157.16,157.13,157.16,14600000.0
2009-06-25 00:36:00,157.17,157.18,157.165,157.165,7000000.0
2009-06-25 00:37:00,157.155,157.165,157.15,157.15,7800000.0
2009-06-25 00:38:00,157.145,157.17,157.135,157.14,15200000.0
2009-06-25 00:39:00,157.14,157.165,157.13,157.13,49200000.0
2009-06-25 00:40:00,157.14,157.16,157.135,157.16,8800000.0
2009-06-25 00:41:00,157.16,157.195,157.15,157.195,43600000.0
2009-06-25 00:42:00,157.2,157.265,157.2,157.225,50400000.0
2009-06-25 00:43:00,157.215,157.24,157.195,157.235,21200000.0
2009-06-25 00:44:00,157.25,157.255,157.245,157.255,6000000.0
2009-06-25 00:45:00,157.28,157.325,157.28,157.3,37800000.0
2009-06-25 00:46:00,157.315,157.36,157.31,157.36,26800000.0
2009-06-25 00:47:00,157.36,157.42,157.36,157.41,59600000.0
2009-06-25 00:48:00,157.385,157.405,157.36,157.395,57800000.0
2009-06-25 00:49:00,157.395,157.395,157.38,157.39,8000000.0
2009-06-25 00:50:00,157.39,157.39,157.335,157.35,49000000.0
2009-06-25 00:51:00,157.35,157.36,157.35,157.36,14600000.0
2009-06-25 00:52:00,157.36,157.36,157.34,157.34,28600000.0
2009-06-25 00:53:00,157.34,157.34,157.34,157.34,21600000.0
2009-06-25 00:54:00,157.34,157.34,157.34,157.34,5600000.0
2009-06-25 00:55:00,157.365,157.375,157.365,157.375,3200000.0
2009-06-25 00:56:00,157.375,157.375,157.36,157.375,13200000.0
2009-06-25 00:57:00,157.38,157.38,157.375,157.38,12200000.0
2009-06-25 00:58:00,157.38,157.405,157.375,157.395,29400000.0
2009-06-25 00:59:00,157.4,157.465,157.4,157.46,37400000.0
2009-06-25 01:00:00,157.45,157.475,157.44,157.44,61600000.0
2009-06-25 01:01:00,157.44,157.44,157.395,157.41,75600000.0
2009-06-25 01:02:00,157.425,157.425,157.3,157.31,71400000.0
2009-06-25 01:03:00,157.345,157.415,157.34,157.405,44800000.0
2009-06-25 01:04:00,157.39,157.425,157.385,157.425,39400000.0
2009-06-25 01:05:00,157.425,157.44,157.415,157.415,22400000.0
2009-06-25 01:06:00,157.415,157.415,157.405,157.415,31600000.0
2009-06-25 01:07:00,157.42,157.45,157.42,157.445,23400000.0
2009-06-25 01:08:00,157.445,157.445,157.38,157.38,38400000.0
2009-06-25 01:09:00,157.38,157.385,157.375,157.385,25800000.0
2009-06-25 01:10:00,157.385,157.4,157.38,157.38,43200000.0
2009-06-25 01:11:00,157.38,157.38,157.345,157.355,42200000.0
2009-06-25 01:12:00,157.34,157.36,157.315,157.355,36600000.0
2009-06-25 01:13:00,157.355,157.355,157.315,157.325,41200000.0
2009-06-25 01:14:00,157.335,157.34,157.3,157.305,75600000.0
2009-06-25 01:15:00,157.285,157.3,157.26,157.275,99200000.0
2009-06-25 01:16:00,157.275,157.275,157.215,157.26,110600000.0
2009-06-25 01:17:00,157.295,157.295,157.255,157.265,54000000.0
2009-06-25 01:18:00,157.265,157.275,157.25,157.265,104000000.0
2009-06-25 01:19:00,157.265,157.31,157.265,157.305,39600000.0
2009-06-25 01:20:00,157.305,157.305,157.3,157.3,12800000.0
2009-06-25 01:21:00,157.3,157.3,157.245,157.26,72200000.0
2009-06-25 01:22:00,157.27,157.275,157.26,157.275,24400000.0
2009-06-25 01:23:00,157.28,157.31,157.28,157.305,35800000.0
2009-06-25 01:24:00,157.305,157.325,157.305,157.32,55000000.0
2009-06-25 01:25:00,157.31,157.31,157.305,157.305,20800000.0
2009-06-25 01:26:00,157.305,157.305,157.305,157.305,3200000.0
2009-06-25 01:27:00,157.305,157.32,157.3,157.31,90200000.0
2009-06-25 01:28:00,157.305,157.315,157.3,157.31,37600000.0
2009-06-25 01:29:00,157.315,157.335,157.31,157.335,90400000.0
2009-06-25 01:30:00,157.335,157.345,157.295,157.34,48600000.0
2009-06-25 01:31:00,157.34,157.345,157.34,157.345,11200000.0
2009-06-25 01:32:00,157.345,157.345,157.31,157.32,13600000.0
2009-06-25 01:33:00,157.33,157.335,157.315,157.335,40000000.0
2009-06-25 01:34:00,157.335,157.335,157.265,157.27,30200000.0
2009-06-25 01:35:00,157.28,157.28,157.245,157.26,87000000.0
2009-06-25 01:36:00,157.255,157.26,157.205,157.215,64800000.0
2009-06-25 01:37:00,157.205,157.225,157.205,157.22,66800000.0
2009-06-25 01:38:00,157.23,157.25,157.23,157.23,27600000.0
2009-06-25 01:39:00,157.22,157.295,157.22,157.285,113400000.0
2009-06-25 01:40:00,157.29,157.295,157.26,157.28,47800000.0
2009-06-25 01:41:00,157.28,157.285,157.24,157.265,78600000.0
2009-06-25 01:42:00,157.265,157.27,157.265,157.27,8800000.0
2009-06-25 01:43:00,157.265,157.27,157.205,157.205,56600000.0
2009-06-25 01:44:00,157.19,157.23,157.155,157.23,97800000.0
2009-06-25 01:45:00,157.225,157.225,157.2,157.215,89000000.0
2009-06-25 01:46:00,157.2,157.22,157.125,157.135,273800000.0
2009-06-25 01:47:00,157.14,157.2,157.115,157.2,97600000.0
2009-06-25 01:48:00,157.205,157.225,157.205,157.225,49600000.0
2009-06-25 01:49:00,157.23,157.265,157.23,157.23,139000000.0
2009-06-25 01:50:00,157.23,157.265,157.225,157.25,94000000.0
2009-06-25 01:51:00,157.25,157.27,157.25,157.26,87000000.0
2009-06-25 01:52:00,157.26,157.275,157.26,157.275,16000000.0
2009-06-25 01:53:00,157.27,157.27,157.27,157.27,3200000.0
2009-06-25 01:54:00,157.27,157.27,157.22,157.225,111000000.0
2009-06-25 01:55:00,157.225,157.225,157.195,157.195,48800000.0
2009-06-25 01:56:00,157.195,157.2,157.185,157.2,60600000.0
2009-06-25 01:57:00,157.195,157.21,157.185,157.195,71000000.0
2009-06-25 01:58:00,157.2,157.25,157.195,157.25,35600000.0
2009-06-25 01:59:00,157.25,157.28,157.25,157.27,72200000.0
2009-06-25 02:00:00,157.27,157.285,157.185,157.285,169000000.0
2009-06-25 02:01:00,157.285,157.315,157.275,157.305,89600000.0
2009-06-25 02:02:00,157.305,157.31,157.3,157.31,52000000.0
2009-06-25 02:03:00,157.31,157.31,157.29,157.3,44800000.0
2009-06-25 02:04:00,157.3,157.37,157.295,157.34,63800000.0
2009-06-25 02:05:00,157.355,157.455,157.33,157.425,175000000.0
2009-06-25 02:06:00,157.425,157.515,157.425,157.475,247200000.0
2009-06-25 02:07:00,157.48,157.525,157.47,157.52,170800000.0
2009-06-25 02:08:00,157.51,157.525,157.485,157.5,113000000.0
2009-06-25 02:09:00,157.505,157.545,157.5,157.505,104800000.0
2009-06-25 02:10:00,157.505,157.51,157.465,157.49,212000000.0
2009-06-25 02:11:00,157.485,157.5,157.47,157.5,65800000.0
2009-06-25 02:12:00,157.49,157.49,157.445,157.455,49400000.0
2009-06-25 02:13:00,157.45,157.495,157.425,157.44,219400000.0
2009-06-25 02:14:00,157.455,157.455,157.415,157.42,128800000.0
2009-06-25 02:15:00,157.42,157.42,157.42,157.42,12600000.0
2009-06-25 02:16:00,157.435,157.535,157.43,157.535,175000000.0
2009-06-25 02:17:00,157.535,157.6,157.53,157.595,173800000.0
2009-06-25 02:18:00,157.595,157.605,157.575,157.605,90800000.0
2009-06-25 02:19:00,157.605,157.655,157.58,157.64,72400000.0
2009-06-25 02:20:00,157.65,157.66,157.62,157.63,106000000.0
2009-06-25 02:21:00,157.615,157.62,157.575,157.62,58600000.0
2009-06-25 02:22:00,157.62,157.625,157.59,157.625,51400000.0
2009-06-25 02:23:00,157.63,157.71,157.63,157.665,155400000.0
2009-06-25 02:24:00,157.665,157.705,157.665,157.705,186200000.0
2009-06-25 02:25:00,157.7,157.73,157.675,157.7,106900000.0
2009-06-25 02:26:00,157.7,157.7,157.625,157.685,114800000.0
2009-06-25 02:27:00,157.685,157.72,157.68,157.715,87200000.0
2009-06-25 02:28:00,157.7,157.71,157.625,157.625,83800000.0
2009-06-25 02:29:00,157.625,157.66,157.615,157.645,86600000.0
2009-06-25 02:30:00,157.645,157.65,157.59,157.59,176600000.0
2009-06-25 02:31:00,157.59,157.615,157.59,157.6,113400000.0
2009-06-25 02:32:00,157.6,157.635,157.59,157.59,62800000.0
2009-06-25 02:33:00,157.59,157.62,157.565,157.62,201200000.0
2009-06-25 02:34:00,157.635,157.655,157.635,157.655,60600000.0
2009-06-25 02:35:00,157.655,157.675,157.62,157.665,134000000.0
2009-06-25 02:36:00,157.655,157.695,157.645,157.665,188400000.0
2009-06-25 02:37:00,157.66,157.765,157.655,157.755,239600000.0
2009-06-25 02:38:00,157.76,157.76,157.72,157.755,257000000.0
2009-06-25 02:39:00,157.75,157.8,157.735,157.795,222200000.0
2009-06-25 02:40:00,157.795,157.795,157.73,157.76,159600000.0
2009-06-25 02:41:00,157.76,157.78,157.76,157.78,112600000.0
2009-06-25 02:42:00,157.77,157.775,157.73,157.73,106200000.0
2009-06-25 02:43:00,157.735,157.74,157.71,157.71,86600000.0
2009-06-25 02:44:00,157.715,157.72,157.615,157.635,214400000.0
2009-06-25 02:45:00,157.61,157.745,157.6,157.71,343000000.0
2009-06-25 02:46:00,157.71,157.755,157.71,157.755,89800000.0
2009-06-25 02:47:00,157.755,157.845,157.755,157.84,208400000.0
2009-06-25 02:48:00,157.83,157.925,157.82,157.895,245400000.0
2009-06-25 02:49:00,157.88,157.965,157.88,157.94,193200000.0
2009-06-25 02:50:00,157.955,157.98,157.815,157.83,255000000.0
2009-06-25 02:51:00,157.83,157.92,157.825,157.91,226000000.0
2009-06-25 02:52:00,157.91,157.91,157.825,157.825,317000000.0
2009-06-25 02:53:00,157.82,157.85,157.795,157.84,261600000.0
2009-06-25 02:54:00,157.835,157.855,157.785,157.79,173800000.0
2009-06-25 02:55:00,157.79,157.88,157.785,157.84,264200000.0
2009-06-25 02:56:00,157.84,157.925,157.815,157.87,343400000.0
2009-06-25 02:57:00,157.89,157.92,157.86,157.89,262200000.0
2009-06-25 02:58:00,157.89,157.91,157.885,157.9,180800000.0
2009-06-25 02:59:00,157.885,157.965,157.845,157.965,282800000.0
2009-06-25 03:00:00,157.965,158.015,157.955,157.97,210400000.0
2009-06-25 03:01:00,157.97,157.97,157.895,157.9,136600000.0
2009-06-25 03:02:00,157.895,157.955,157.86,157.95,183200000.0
2009-06-25 03:03:00,157.95,157.96,157.925,157.925,123600000.0
2009-06-25 03:04:00,157.925,157.925,157.895,157.9,236600000.0
2009-06-25 03:05:00,157.875,157.875,157.81,157.82,332600000.0
2009-06-25 03:06:00,157.815,157.96,157.81,157.895,197000000.0
2009-06-25 03:07:00,157.895,157.955,157.865,157.92,133000000.0
2009-06-25 03:08:00,157.925,157.935,157.875,157.885,188800000.0
2009-06-25 03:09:00,157.885,157.955,157.88,157.925,207800000.0
2009-06-25 03:10:00,157.92,157.935,157.865,157.905,205200000.0
2009-06-25 03:11:00,157.905,157.905,157.865,157.865,167800000.0
2009-06-25 03:12:00,157.86,157.86,157.765,157.785,287800000.0
2009-06-25 03:13:00,157.79,157.93,157.775,157.895,163400000.0
2009-06-25 03:14:00,157.895,157.95,157.895,157.9,225000000.0
2009-06-25 03:15:00,157.9,157.93,157.885,157.92,241000000.0
2009-06-25 03:16:00,157.91,158.015,157.905,157.98,344800000.0
2009-06-25 03:17:00,157.98,157.98,157.915,157.935,185600000.0
2009-06-25 03:18:00,157.95,158.045,157.945,157.95,233300000.0
2009-06-25 03:19:00,157.955,157.965,157.93,157.935,117000000.0
2009-06-25 03:20:00,157.935,157.97,157.935,157.97,255400000.0
2009-06-25 03:21:00,157.96,158.025,157.95,157.975,151600000.0
2009-06-25 03:22:00,157.98,158.0,157.9,157.9,125200000.0
2009-06-25 03:23:00,157.88,157.94,157.845,157.87,258600000.0
2009-06-25 03:24:00,157.87,157.89,157.79,157.82,105800000.0
2009-06-25 03:25:00,157.82,157.85,157.8,157.835,85800000.0
2009-06-25 03:26:00,157.84,157.875,157.825,157.865,69000000.0
2009-06-25 03:27:00,157.85,157.87,157.805,157.86,124000000.0
2009-06-25 03:28:00,157.85,157.85,157.77,157.79,211200000.0
2009-06-25 03:29:00,157.79,157.795,157.725,157.765,356600000.0
2009-06-25 03:30:00,157.765,157.795,157.75,157.75,129800000.0
2009-06-25 03:31:00,157.75,157.82,157.75,157.81,63000000.0
2009-06-25 03:32:00,157.82,157.9,157.8,157.885,381400000.0
2009-06-25 03:33:00,157.88,158.0,157.86,157.965,141400000.0
2009-06-25 03:34:00,157.97,158.01,157.95,157.995,130000000.0
2009-06-25 03:35:00,157.995,157.995,157.915,157.94,211400000.0
2009-06-25 03:36:00,157.925,157.945,157.91,157.925,63200000.0
2009-06-25 03:37:00,157.925,157.965,157.925,157.96,88400000.0
2009-06-25 03:38:00,157.95,157.99,157.94,157.975,66800000.0
2009-06-25 03:39:00,157.975,158.005,157.945,157.97,128600000.0
2009-06-25 03:40:00,157.97,157.975,157.905,157.925,116000000.0
2009-06-25 03:41:00,157.925,158.06,157.925,158.055,208800000.0
2009-06-25 03:42:00,158.065,158.1,158.035,158.04,185400000.0
2009-06-25 03:43:00,158.04,158.055,158.025,158.055,109600000.0
2009-06-25 03:44:00,158.055,158.165,158.055,158.08,335600000.0
2009-06-25 03:45:00,158.085,158.145,158.08,158.145,172000000.0
2009-06-25 03:46:00,158.16,158.19,158.145,158.16,142600000.0
2009-06-25 03:47:00,158.16,158.17,158.125,158.135,122800000.0
2009-06-25 03:48:00,158.145,158.15,158.105,158.125,149000000.0
2009-06-25 03:49:00,158.125,158.16,158.1,158.15,171200000.0
2009-06-25 03:50:00,158.165,158.19,158.15,158.17,244600000.0
2009-06-25 03:51:00,158.17,158.18,158.135,158.145,163300000.0
2009-06-25 03:52:00,158.145,158.17,158.13,158.17,242400000.0
2009-06-25 03:53:00,158.175,158.21,158.17,158.19,260200000.0
2009-06-25 03:54:00,158.16,158.19,158.14,158.175,156000000.0
2009-06-25 03:55:00,158.185,158.22,158.11,158.14,206800000.0
2009-06-25 03:56:00,158.14,158.155,158.12,158.13,138400000.0
2009-06-25 03:57:00,158.115,158.115,158.045,158.05,304200000.0
2009-06-25 03:58:00,158.055,158.125,158.05,158.115,229800000.0
2009-06-25 03:59:00,158.11,158.15,158.1,158.135,137200000.0
2009-06-25 04:00:00,158.135,158.14,158.06,158.07,162000000.0
2009-06-25 04:01:00,158.07,158.095,158.035,158.06,150000000.0
2009-06-25 04:02:00,158.065,158.07,158.015,158.015,199800000.0
2009-06-25 04:03:00,158.015,158.06,158.015,158.04,208800000.0
2009-06-25 04:04:00,158.035,158.035,157.96,157.96,239800000.0
2009-06-25 04:05:00,157.965,157.985,157.955,157.985,140000000.0
2009-06-25 04:06:00,157.985,158.02,157.98,158.02,81600000.0
2009-06-25 04:07:00,158.02,158.05,158.02,158.035,142800000.0
2009-06-25 04:08:00,158.045,158.075,158.02,158.07,117000000.0
2009-06-25 04:09:00,158.07,158.07,158.035,158.04,79800000.0
2009-06-25 04:10:00,158.04,158.055,158.04,158.045,63200000.0
2009-06-25 04:11:00,158.045,158.125,158.03,158.1,158200000.0
2009-06-25 04:12:00,158.095,158.1,158.075,158.075,213000000.0
2009-06-25 04:13:00,158.075,158.085,158.075,158.085,78600000.0
2009-06-25 04:14:00,158.085,158.11,158.08,158.105,76800000.0
2009-06-25 04:15:00,158.105,158.135,158.1,158.12,76800000.0
2009-06-25 04:16:00,158.12,158.15,158.115,158.14,50000000.0
2009-06-25 04:17:00,158.14,158.165,158.135,158.15,133800000.0
2009-06-25 04:18:00,158.16,158.165,158.075,158.085,97800000.0
2009-06-25 04:19:00,158.095,158.11,158.085,158.1,53600000.0
2009-06-25 04:20:00,158.09,158.1,158.075,158.1,68800000.0
2009-06-25 04:21:00,158.1,158.105,158.06,158.06,170600000.0
2009-06-25 04:22:00,158.06,158.1,158.06,158.09,40400000.0
2009-06-25 04:23:00,158.095,158.11,158.095,158.1,44200000.0
2009-06-25 04:24:00,158.1,158.1,158.06,158.1,83800000.0
2009-06-25 04:25:00,158.1,158.1,158.065,158.075,74200000.0
2009-06-25 04:26:00,158.075,158.075,158.06,158.07,31200000.0
2009-06-25 04:27:00,158.07,158.07,158.04,158.04,215000000.0
2009-06-25 04:28:00,158.035,158.04,157.985,157.99,174800000.0
2009-06-25 04:29:00,157.99,158.015,157.895,157.915,261400000.0
2009-06-25 04:30:00,157.91,157.91,157.855,157.885,463000000.0
2009-06-25 04:31:00,157.885,157.905,157.84,157.89,170800000.0
2009-06-25 04:32:00,157.89,157.895,157.845,157.895,303200000.0
2009-06-25 04:33:00,157.895,157.945,157.895,157.92,304800000.0
2009-06-25 04:34:00,157.92,157.955,157.92,157.955,140400000.0
2009-06-25 04:35:00,157.965,157.995,157.965,157.995,202800000.0
2009-06-25 04:36:00,157.985,157.995,157.97,157.98,98200000.0
2009-06-25 04:37:00,157.98,158.01,157.97,157.975,160600000.0
2009-06-25 04:38:00,157.975,157.985,157.795,157.815,293800000.0
2009-06-25 04:39:00,157.815,157.85,157.755,157.77,437000000.0
2009-06-25 04:40:00,157.77,157.79,157.74,157.76,268600000.0
2009-06-25 04:41:00,157.755,157.805,157.755,157.79,324000000.0
2009-06-25 04:42:00,157.8,157.805,157.78,157.785,224400000.0
2009-06-25 04:43:00,157.785,157.835,157.78,157.815,282600000.0
2009-06-25 04:44:00,157.835,157.84,157.825,157.84,63800000.0
2009-06-25 04:45:00,157.85,157.855,157.79,157.83,305600000.0
2009-06-25 04:46:00,157.835,157.85,157.825,157.84,157200000.0
2009-06-25 04:47:00,157.845,157.925,157.845,157.91,218200000.0
2009-06-25 04:48:00,157.91,157.91,157.89,157.9,114800000.0
2009-06-25 04:49:00,157.9,157.915,157.9,157.9,58400000.0
2009-06-25 04:50:00,157.9,157.92,157.9,157.905,55800000.0
2009-06-25 04:51:00,157.905,157.955,157.905,157.925,163800000.0
2009-06-25 04:52:00,157.925,157.955,157.925,157.94,87600000.0
2009-06-25 04:53:00,157.94,157.97,157.93,157.96,197400000.0
2009-06-25 04:54:00,157.945,157.985,157.925,157.985,296800000.0
2009-06-25 04:55:00,157.985,158.055,157.975,158.03,168200000.0
2009-06-25 04:56:00,158.035,158.035,157.975,157.98,325600000.0
2009-06-25 04:57:00,157.98,158.0,157.82,157.905,323200000.0
2009-06-25 04:58:00,157.905,157.965,157.9,157.91,257600000.0
2009-06-25 04:59:00,157.91,157.945,157.865,157.89,252600000.0
2009-06-25 05:00:00,157.895,157.93,157.895,157.91,132800000.0
2009-06-25 05:01:00,157.91,157.93,157.895,157.93,117000000.0
2009-06-25 05:02:00,157.93,157.96,157.93,157.94,306800000.0
2009-06-25 05:03:00,157.945,157.975,157.94,157.97,133000000.0
2009-06-25 05:04:00,157.97,157.995,157.965,157.975,72000000.0
2009-06-25 05:05:00,157.965,158.02,157.965,157.995,173800000.0
2009-06-25 05:06:00,158.0,158.025,157.885,157.89,221800000.0
2009-06-25 05:07:00,157.895,157.92,157.835,157.835,347400000.0
2009-06-25 05:08:00,157.84,157.855,157.82,157.825,212800000.0
2009-06-25 05:09:00,157.835,157.835,157.77,157.795,216600000.0
2009-06-25 05:10:00,157.795,157.82,157.775,157.775,402600000.0
2009-06-25 05:11:00,157.8,157.8,157.785,157.79,34000000.0
2009-06-25 05:12:00,157.8,157.845,157.8,157.82,131000000.0
2009-06-25 05:13:00,157.825,157.865,157.82,157.84,119600000.0
2009-06-25 05:14:00,157.85,157.865,157.85,157.855,30400000.0
2009-06-25 05:15:00,157.855,157.89,157.845,157.85,127200000.0
2009-06-25 05:16:00,157.85,157.88,157.84,157.87,186000000.0
2009-06-25 05:17:00,157.87,157.9,157.86,157.89,166000000.0
2009-06-25 05:18:00,157.885,157.885,157.815,157.845,241200000.0
2009-06-25 05:19:00,157.845,157.895,157.845,157.88,215600000.0
2009-06-25 05:20:00,157.88,157.95,157.88,157.95,200400000.0
2009-06-25 05:21:00,157.955,157.965,157.94,157.94,39600000.0
2009-06-25 05:22:00,157.93,157.93,157.905,157.905,47200000.0
2009-06-25 05:23:00,157.91,157.92,157.905,157.91,159600000.0
2009-06-25 05:24:00,157.925,157.93,157.895,157.905,210400000.0
2009-06-25 05:25:00,157.905,157.935,157.905,157.935,60600000.0
2009-06-25 05:26:00,157.935,157.995,157.905,157.995,191200000.0
2009-06-25 05:27:00,157.995,158.06,157.965,157.98,239400000.0
2009-06-25 05:28:00,157.98,157.99,157.96,157.99,63000000.0
2009-06-25 05:29:00,157.99,157.99,157.96,157.985,33000000.0
2009-06-25 05:30:00,157.97,158.03,157.97,158.015,61200000.0
2009-06-25 05:31:00,158.015,158.03,157.985,157.995,81400000.0
2009-06-25 05:32:00,157.99,158.02,157.99,158.01,60200000.0
2009-06-25 05:33:00,158.01,158.04,158.005,158.02,143200000.0
2009-06-25 05:34:00,158.01,158.015,157.99,157.995,76200000.0
2009-06-25 05:35:00,158.0,158.015,157.975,157.975,163000000.0
2009-06-25 05:36:00,157.97,157.985,157.965,157.965,71800000.0
2009-06-25 05:37:00,157.96,158.0,157.96,157.985,162800000.0
2009-06-25 05:38:00,157.99,157.99,157.975,157.975,111000000.0
2009-06-25 05:39:00,157.985,158.015,157.97,157.975,176200000.0
2009-06-25 05:40:00,157.975,158.025,157.975,158.015,156000000.0
2009-06-25 05:41:00,158.0,158.02,157.99,158.0,239200000.0
2009-06-25 05:42:00,157.995,158.01,157.98,157.98,132600000.0
2009-06-25 05:43:00,157.98,158.025,157.965,158.025,114600000.0
2009-06-25 05:44:00,158.025,158.04,158.01,158.03,75000000.0
2009-06-25 05:45:00,158.03,158.04,158.0,158.02,269800000.0
2009-06-25 05:46:00,158.02,158.025,157.98,158.005,151200000.0
2009-06-25 05:47:00,158.005,158.005,157.955,157.965,142600000.0
2009-06-25 05:48:00,157.98,158.03,157.98,158.02,225200000.0
2009-06-25 05:49:00,158.02,158.07,158.02,158.03,216800000.0
2009-06-25 05:50:00,158.03,158.045,158.005,158.04,337600000.0
2009-06-25 05:51:00,158.04,158.07,158.01,158.015,162800000.0
2009-06-25 05:52:00,158.015,158.03,158.005,158.005,117600000.0
2009-06-25 05:53:00,158.025,158.04,158.02,158.03,127800000.0
2009-06-25 05:54:00,158.03,158.03,158.015,158.025,54200000.0
2009-06-25 05:55:00,158.025,158.04,157.98,157.98,207400000.0
2009-06-25 05:56:00,157.98,158.03,157.97,158.025,140800000.0
2009-06-25 05:57:00,158.025,158.025,157.995,158.01,190400000.0
2009-06-25 05:58:00,158.0,158.005,157.955,157.975,163600000.0
2009-06-25 05:59:00,157.99,157.995,157.985,157.99,71400000.0
2009-06-25 06:00:00,157.985,158.075,157.985,158.065,407200000.0
2009-06-25 06:01:00,158.065,158.095,158.065,158.085,239800000.0
2009-06-25 06:02:00,158.085,158.1,158.06,158.085,139800000.0
2009-06-25 06:03:00,158.085,158.085,158.07,158.075,52600000.0
2009-06-25 06:04:00,158.075,158.09,158.07,158.085,40600000.0
2009-06-25 06:05:00,158.09,158.09,158.085,158.09,6400000.0
2009-06-25 06:06:00,158.085,158.145,158.075,158.14,161200000.0
2009-06-25 06:07:00,158.14,158.22,158.135,158.19,248800000.0
2009-06-25 06:08:00,158.195,158.21,158.195,158.21,118600000.0
2009-06-25 06:09:00,158.21,158.255,158.205,158.205,113000000.0
2009-06-25 06:10:00,158.2,158.31,158.2,158.285,316200000.0
2009-06-25 06:11:00,158.3,158.33,158.295,158.325,173400000.0
2009-06-25 06:12:00,158.315,158.345,158.29,158.3,238000000.0
2009-06-25 06:13:00,158.3,158.32,158.235,158.275,294200000.0
2009-06-25 06:14:00,158.275,158.295,158.24,158.25,135400000.0
2009-06-25 06:15:00,158.25,158.27,158.245,158.245,179600000.0
2009-06-25 06:16:00,158.245,158.28,158.22,158.28,88000000.0
2009-06-25 06:17:00,158.275,158.37,158.275,158.35,146800000.0
2009-06-25 06:18:00,158.355,158.365,158.3,158.33,311000000.0
2009-06-25 06:19:00,158.33,158.36,158.31,158.325,155800000.0
2009-06-25 06:20:00,158.33,158.33,158.255,158.28,226600000.0
2009-06-25 06:21:00,158.28,158.31,158.27,158.31,174200000.0
2009-06-25 06:22:00,158.315,158.315,158.275,158.28,149800000.0
2009-06-25 06:23:00,158.29,158.345,158.29,158.335,47000000.0
2009-06-25 06:24:00,158.335,158.335,158.31,158.31,94600000.0
2009-06-25 06:25:00,158.305,158.305,158.205,158.215,112000000.0
2009-06-25 06:26:00,158.21,158.21,158.185,158.19,195400000.0
2009-06-25 06:27:00,158.19,158.19,158.16,158.18,97800000.0
2009-06-25 06:28:00,158.18,158.19,158.18,158.19,189800000.0
2009-06-25 06:29:00,158.19,158.225,158.19,158.225,161900000.0
2009-06-25 06:30:00,158.22,158.26,158.22,158.255,142000000.0
2009-06-25 06:31:00,158.255,158.275,158.255,158.255,87000000.0
2009-06-25 06:32:00,158.255,158.26,158.25,158.26,49600000.0
2009-06-25 06:33:00,158.26,158.26,158.215,158.22,71200000.0
2009-06-25 06:34:00,158.22,158.23,158.22,158.23,26200000.0
2009-06-25 06:35:00,158.235,158.27,158.235,158.27,18400000.0
2009-06-25 06:36:00,158.27,158.27,158.26,158.27,8000000.0
2009-06-25 06:37:00,158.27,158.275,158.27,158.27,30400000.0
2009-06-25 06:38:00,158.27,158.3,158.27,158.29,49000000.0
2009-06-25 06:39:00,158.29,158.325,158.285,158.315,75600000.0
2009-06-25 06:40:00,158.325,158.35,158.3,158.315,181000000.0
2009-06-25 06:41:00,158.315,158.34,158.31,158.34,268800000.0
2009-06-25 06:42:00,158.34,158.34,158.325,158.34,189600000.0
2009-06-25 06:43:00,158.36,158.4,158.325,158.385,146400000.0
2009-06-25 06:44:00,158.385,158.385,158.35,158.35,142600000.0
2009-06-25 06:45:00,158.33,158.335,158.295,158.295,156600000.0
2009-06-25 06:46:00,158.295,158.31,158.275,158.275,218800000.0
2009-06-25 06:47:00,158.28,158.33,158.245,158.33,374000000.0
2009-06-25 06:48:00,158.325,158.325,158.3,158.31,301000000.0
2009-06-25 06:49:00,158.31,158.325,158.3,158.325,223400000.0
2009-06-25 06:50:00,158.325,158.37,158.325,158.37,223200000.0
2009-06-25 06:51:00,158.38,158.415,158.38,158.41,49000000.0
2009-06-25 06:52:00,158.4,158.465,158.4,158.45,128800000.0
2009-06-25 06:53:00,158.45,158.45,158.395,158.4,103600000.0
2009-06-25 06:54:00,158.4,158.445,158.4,158.445,181400000.0
2009-06-25 06:55:00,158.44,158.445,158.375,158.39,362200000.0
2009-06-25 06:56:00,158.385,158.46,158.375,158.4,225000000.0
2009-06-25 06:57:00,158.41,158.415,158.365,158.385,153000000.0
2009-06-25 06:58:00,158.39,158.39,158.35,158.385,88400000.0
2009-06-25 06:59:00,158.38,158.4,158.36,158.385,122400000.0
2009-06-25 07:00:00,158.385,158.455,158.385,158.455,110200000.0
2009-06-25 07:01:00,158.445,158.495,158.435,158.465,94600000.0
2009-06-25 07:02:00,158.465,158.47,158.43,158.44,175000000.0
2009-06-25 07:03:00,158.43,158.43,158.395,158.425,148400000.0
2009-06-25 07:04:00,158.425,158.465,158.415,158.445,237800000.0
2009-06-25 07:05:00,158.445,158.445,158.38,158.38,279600000.0
2009-06-25 07:06:00,158.365,158.415,158.365,158.415,145400000.0
2009-06-25 07:07:00,158.425,158.43,158.395,158.415,217000000.0
2009-06-25 07:08:00,158.415,158.45,158.415,158.44,149600000.0
2009-06-25 07:09:00,158.435,158.46,158.43,158.455,164800000.0
2009-06-25 07:10:00,158.46,158.505,158.44,158.485,68400000.0
2009-06-25 07:11:00,158.485,158.53,158.47,158.475,121300000.0
2009-06-25 07:12:00,158.485,158.525,158.475,158.525,247600000.0
2009-06-25 07:13:00,158.515,158.53,158.445,158.465,130200000.0
2009-06-25 07:14:00,158.465,158.47,158.445,158.445,182600000.0
2009-06-25 07:15:00,158.45,158.46,158.415,158.425,323400000.0
2009-06-25 07:16:00,158.425,158.43,158.42,158.425,160000000.0
2009-06-25 07:17:00,158.42,158.445,158.41,158.445,148000000.0
2009-06-25 07:18:00,158.445,158.445,158.43,158.435,76800000.0
2009-06-25 07:19:00,158.435,158.445,158.41,158.41,81600000.0
2009-06-25 07:20:00,158.41,158.44,158.385,158.435,214000000.0
2009-06-25 07:21:00,158.445,158.445,158.425,158.44,99200000.0
2009-06-25 07:22:00,158.44,158.45,158.43,158.43,126000000.0
2009-06-25 07:23:00,158.42,158.43,158.4,158.4,109800000.0
2009-06-25 07:24:00,158.41,158.42,158.4,158.4,90600000.0
2009-06-25 07:25:00,158.4,158.4,158.375,158.395,22000000.0
2009-06-25 07:26:00,158.395,158.455,158.385,158.445,199200000.0
2009-06-25 07:27:00,158.45,158.475,158.43,158.445,182600000.0
2009-06-25 07:28:00,158.435,158.45,158.435,158.435,99800000.0
2009-06-25 07:29:00,158.45,158.465,158.445,158.45,212600000.0
2009-06-25 07:30:00,158.445,158.46,158.445,158.445,34200000.0
2009-06-25 07:31:00,158.44,158.445,158.41,158.41,97600000.0
2009-06-25 07:32:00,158.41,158.41,158.27,158.28,217800000.0
2009-06-25 07:33:00,158.275,158.32,158.24,158.31,186000000.0
2009-06-25 07:34:00,158.31,158.31,158.255,158.255,106400000.0
2009-06-25 07:35:00,158.26,158.26,158.155,158.17,236600000.0
2009-06-25 07:36:00,158.145,158.245,158.145,158.225,169800000.0
2009-06-25 07:37:00,158.225,158.25,158.225,158.245,20800000.0
2009-06-25 07:38:00,158.255,158.265,158.205,158.205,84000000.0
2009-06-25 07:39:00,158.205,158.25,158.205,158.225,55600000.0
2009-06-25 07:40:00,158.22,158.235,158.15,158.15,128200000.0
2009-06-25 07:41:00,158.15,158.17,158.12,158.145,189200000.0
2009-06-25 07:42:00,158.14,158.155,158.12,158.125,166400000.0
2009-06-25 07:43:00,158.125,158.165,158.125,158.16,125200000.0
2009-06-25 07:44:00,158.165,158.195,158.14,158.195,104400000.0
2009-06-25 07:45:00,158.195,158.21,158.11,158.145,143200000.0
2009-06-25 07:46:00,158.135,158.145,158.07,158.11,135600000.0
2009-06-25 07:47:00,158.11,158.12,158.1,158.12,74600000.0
2009-06-25 07:48:00,158.125,158.19,158.12,158.15,154200000.0
2009-06-25 07:49:00,158.15,158.16,158.1,158.1,61800000.0
2009-06-25 07:50:00,157.987,158.023,157.942,157.983,139000000.0
2009-06-25 07:51:00,157.97,157.991,157.885,157.921,146600000.0
2009-06-25 07:52:00,157.922,157.964,157.881,157.915,244000000.0
2009-06-25 07:53:00,157.914,157.934,157.831,157.934,138400000.0
2009-06-25 07:54:00,157.877,157.938,157.874,157.882,154400000.0
2009-06-25 07:55:00,157.928,157.993,157.892,157.959,209000000.0
2009-06-25 07:56:00,157.96,157.974,157.906,157.923,209400000.0
2009-06-25 07:57:00,157.951,158.01,157.915,158.006,234000000.0
2009-06-25 07:58:00,158.002,158.081,157.966,158.071,141600000.0
2009-06-25 07:59:00,158.11,158.11,158.11,158.11,2000000.0
2009-06-25 08:00:00,158.12,158.12,158.09,158.105,186600000.0
2009-06-25 08:01:00,158.095,158.105,158.055,158.1,106200000.0
2009-06-25 08:02:00,158.1,158.14,158.1,158.14,118800000.0
2009-06-25 08:03:00,158.14,158.14,158.075,158.095,152600000.0
2009-06-25 08:04:00,158.095,158.13,158.095,158.13,97000000.0
2009-06-25 08:05:00,158.14,158.19,158.12,158.19,274400000.0
2009-06-25 08:06:00,158.19,158.235,158.185,158.235,188800000.0
2009-06-25 08:07:00,158.235,158.245,158.14,158.15,320800000.0
2009-06-25 08:08:00,158.15,158.15,158.01,158.065,191600000.0
2009-06-25 08:09:00,158.08,158.09,157.985,157.99,205600000.0
2009-06-25 08:10:00,157.985,158.035,157.93,157.945,431600000.0
2009-06-25 08:11:00,157.945,157.945,157.895,157.93,292200000.0
2009-06-25 08:12:00,157.925,157.925,157.875,157.895,296200000.0
2009-06-25 08:13:00,157.895,157.95,157.895,157.94,199200000.0
2009-06-25 08:14:00,157.94,158.0,157.905,158.0,213600000.0
2009-06-25 08:15:00,158.0,158.0,157.955,157.965,191800000.0
2009-06-25 08:16:00,157.965,158.02,157.965,158.005,273800000.0
2009-06-25 08:17:00,158.0,158.105,158.0,158.075,316600000.0
2009-06-25 08:18:00,158.075,158.105,158.075,158.1,266200000.0
2009-06-25 08:19:00,158.1,158.175,158.09,158.15,293200000.0
2009-06-25 08:20:00,158.145,158.315,158.145,158.285,469200000.0
2009-06-25 08:21:00,158.285,158.31,158.2,158.2,385200000.0
2009-06-25 08:22:00,158.2,158.2,158.085,158.095,456600000.0
2009-06-25 08:23:00,158.095,158.105,158.02,158.03,306000000.0
2009-06-25 08:24:00,158.03,158.095,158.025,158.075,291400000.0
2009-06-25 08:25:00,158.065,158.065,158.02,158.02,261200000.0
2009-06-25 08:26:00,158.035,158.065,158.035,158.055,112000000.0
2009-06-25 08:27:00,158.065,158.08,158.045,158.07,201600000.0
2009-06-25 08:28:00,158.07,158.07,158.005,158.025,253600000.0
2009-06-25 08:29:00,158.035,158.035,158.0,158.02,202400000.0
2009-06-25 08:30:00,158.025,158.07,158.005,158.065,347200000.0
2009-06-25 08:31:00,158.065,158.13,158.065,158.105,152600000.0
2009-06-25 08:32:00,158.105,158.105,158.06,158.08,340800000.0
2009-06-25 08:33:00,158.08,158.13,158.08,158.12,174800000.0
2009-06-25 08:34:00,158.12,158.175,158.11,158.165,374200000.0
2009-06-25 08:35:00,158.165,158.2,158.15,158.165,218400000.0
2009-06-25 08:36:00,158.17,158.255,158.17,158.21,153600000.0
2009-06-25 08:37:00,158.205,158.225,158.175,158.19,339800000.0
2009-06-25 08:38:00,158.205,158.335,158.19,158.3,457400000.0
2009-06-25 08:39:00,158.3,158.315,158.265,158.31,557600001.0
2009-06-25 08:40:00,158.31,158.385,158.305,158.36,233200000.0
2009-06-25 08:41:00,158.36,158.395,158.335,158.37,342000000.0
2009-06-25 08:42:00,158.375,158.42,158.345,158.35,586400000.0
2009-06-25 08:43:00,158.35,158.395,158.31,158.355,589600000.0
2009-06-25 08:44:00,158.355,158.365,158.3,158.315,285000000.0
2009-06-25 08:45:00,158.31,158.35,158.295,158.305,426000000.0
2009-06-25 08:46:00,158.3,158.34,158.29,158.33,428600000.0
2009-06-25 08:47:00,158.34,158.345,158.315,158.325,225200000.0
2009-06-25 08:48:00,158.32,158.425,158.305,158.41,441800000.0
2009-06-25 08:49:00,158.425,158.465,158.41,158.44,489600000.0
2009-06-25 08:50:00,158.44,158.535,158.44,158.485,509600000.0
2009-06-25 08:51:00,158.475,158.495,158.465,158.465,371800000.0
2009-06-25 08:52:00,158.465,158.475,158.35,158.355,596999999.0
2009-06-25 08:53:00,158.355,158.4,158.35,158.355,321600000.0
2009-06-25 08:54:00,158.355,158.365,158.22,158.255,334800000.0
2009-06-25 08:55:00,158.26,158.3,158.23,158.23,365400000.0
2009-06-25 08:56:00,158.225,158.23,158.105,158.11,429600000.0
2009-06-25 08:57:00,158.11,158.11,158.015,158.045,227100000.0
2009-06-25 08:58:00,158.05,158.12,158.045,158.12,196000000.0
2009-06-25 08:59:00,158.12,158.18,158.075,158.125,358200000.0
2009-06-25 09:00:00,158.135,158.18,158.07,158.07,425800000.0
2009-06-25 09:01:00,158.06,158.07,157.935,157.935,401400000.0
2009-06-25 09:02:00,157.935,157.945,157.87,157.88,390000000.0
2009-06-25 09:03:00,157.885,157.905,157.78,157.865,458200000.0
2009-06-25 09:04:00,157.86,157.9,157.845,157.875,619600000.0
2009-06-25 09:05:00,157.865,157.875,157.78,157.835,425000000.0
2009-06-25 09:06:00,157.84,157.9,157.8,157.815,411400000.0
2009-06-25 09:07:00,157.815,157.965,157.805,157.87,268000000.0
2009-06-25 09:08:00,157.875,157.94,157.86,157.92,298000004.0
2009-06-25 09:09:00,157.91,157.95,157.795,157.795,439600000.0
2009-06-25 09:10:00,157.785,157.795,157.705,157.76,338400000.0
2009-06-25 09:11:00,157.765,157.79,157.725,157.73,194600000.0
2009-06-25 09:12:00,157.72,157.78,157.715,157.765,216200000.0
2009-06-25 09:13:00,157.765,157.77,157.555,157.555,230800000.0
2009-06-25 09:14:00,157.555,157.61,157.545,157.565,454000000.0
2009-06-25 09:15:00,157.565,157.65,157.555,157.65,406000000.0
2009-06-25 09:16:00,157.655,157.665,157.57,157.61,382000000.0
2009-06-25 09:17:00,157.61,157.665,157.61,157.635,503400001.0
2009-06-25 09:18:00,157.62,157.65,157.6,157.6,472600000.0
2009-06-25 09:19:00,157.6,157.6,157.56,157.57,607400000.0
2009-06-25 09:20:00,157.565,157.575,157.425,157.465,434400000.0
2009-06-25 09:21:00,157.465,157.465,157.385,157.41,440600000.0
2009-06-25 09:22:00,157.41,157.475,157.4,157.44,515000000.0
2009-06-25 09:23:00,157.44,157.45,157.4,157.42,324200000.0
2009-06-25 09:24:00,157.42,157.525,157.405,157.525,541800000.0
2009-06-25 09:25:00,157.535,157.65,157.525,157.63,343600000.0
2009-06-25 09:26:00,157.62,157.705,157.595,157.7,596000000.0
2009-06-25 09:27:00,157.715,157.76,157.59,157.64,452800000.0
2009-06-25 09:28:00,157.66,157.66,157.6,157.635,588400000.0
2009-06-25 09:29:00,157.65,157.66,157.595,157.62,560800000.0
2009-06-25 09:30:00,157.62,157.62,157.57,157.595,634800000.0
2009-06-25 09:31:00,157.59,157.6,157.53,157.535,304800000.0
2009-06-25 09:32:00,157.535,157.54,157.495,157.505,503800000.0
2009-06-25 09:33:00,157.505,157.535,157.495,157.53,362400000.0
2009-06-25 09:34:00,157.535,157.585,157.51,157.575,429000000.0
2009-06-25 09:35:00,157.575,157.635,157.57,157.63,157800000.0
2009-06-25 09:36:00,157.635,157.645,157.6,157.625,267600000.0
2009-06-25 09:37:00,157.62,157.635,157.61,157.63,421000000.0
2009-06-25 09:38:00,157.63,157.635,157.575,157.615,335400000.0
2009-06-25 09:39:00,157.61,157.615,157.57,157.57,242400000.0
2009-06-25 09:40:00,157.57,157.585,157.54,157.57,307000001.0
2009-06-25 09:41:00,157.57,157.59,157.54,157.55,438000001.0
2009-06-25 09:42:00,157.545,157.58,157.53,157.58,242200000.0
2009-06-25 09:43:00,157.58,157.64,157.565,157.635,186400000.0
2009-06-25 09:44:00,157.64,157.645,157.6,157.63,115800000.0
2009-06-25 09:45:00,157.62,157.645,157.595,157.625,228200000.0
2009-06-25 09:46:00,157.625,157.67,157.58,157.595,315600000.0
2009-06-25 09:47:00,157.595,157.605,157.485,157.535,713400000.0
2009-06-25 09:48:00,157.535,157.59,157.52,157.585,259800000.0
2009-06-25 09:49:00,157.58,157.595,157.515,157.53,357000000.0
2009-06-25 09:50:00,157.53,157.55,157.475,157.49,358200000.0
2009-06-25 09:51:00,157.49,157.55,157.49,157.505,427800001.0
2009-06-25 09:52:00,157.505,157.52,157.34,157.345,554000000.0
2009-06-25 09:53:00,157.34,157.365,157.305,157.32,450400000.0
2009-06-25 09:54:00,157.315,157.38,157.2,157.28,405800000.0
2009-06-25 09:55:00,157.28,157.29,157.21,157.28,537800000.0
2009-06-25 09:56:00,157.28,157.305,157.27,157.27,385800000.0
2009-06-25 09:57:00,157.275,157.435,157.275,157.41,380000000.0
2009-06-25 09:58:00,157.41,157.43,157.37,157.43,291800000.0
2009-06-25 09:59:00,157.43,157.59,157.43,157.59,352200000.0
2009-06-25 10:00:00,157.58,157.595,157.49,157.53,358600000.0
2009-06-25 10:01:00,157.52,157.52,157.475,157.515,317000000.0
2009-06-25 10:02:00,157.515,157.585,157.515,157.54,483800000.0
2009-06-25 10:03:00,157.54,157.59,157.535,157.57,433200000.0
2009-06-25 10:04:00,157.57,157.61,157.545,157.61,464400000.0
2009-06-25 10:05:00,157.61,157.75,157.605,157.75,440399999.0
2009-06-25 10:06:00,157.75,157.755,157.69,157.69,287200000.0
2009-06-25 10:07:00,157.69,157.795,157.69,157.73,601600000.0
2009-06-25 10:08:00,157.73,157.765,157.71,157.75,313000000.0
2009-06-25 10:09:00,157.745,157.76,157.69,157.705,375400000.0
2009-06-25 10:10:00,157.71,157.745,157.655,157.74,425400000.0
2009-06-25 10:11:00,157.745,157.785,157.73,157.77,486800000.0
2009-06-25 10:12:00,157.79,157.79,157.76,157.78,162800000.0
2009-06-25 10:13:00,157.78,157.78,157.735,157.75,237000000.0
2009-06-25 10:14:00,157.75,157.755,157.725,157.735,299800000.0
2009-06-25 10:15:00,157.73,157.73,157.705,157.715,243200000.0
2009-06-25 10:16:00,157.72,157.77,157.695,157.73,731800000.0
2009-06-25 10:17:00,157.73,157.77,157.69,157.695,432600000.0
2009-06-25 10:18:00,157.69,157.765,157.69,157.75,489200000.0
2009-06-25 10:19:00,157.745,157.77,157.73,157.77,434200000.0
2009-06-25 10:20:00,157.77,157.78,157.72,157.725,404400000.0
2009-06-25 10:21:00,157.715,157.755,157.715,157.74,299200000.0
2009-06-25 10:22:00,157.735,157.74,157.695,157.725,500400000.0
2009-06-25 10:23:00,157.725,157.735,157.655,157.655,182000000.0
2009-06-25 10:24:00,157.66,157.665,157.63,157.63,277200000.0
2009-06-25 10:25:00,157.63,157.635,157.585,157.615,265600000.0
2009-06-25 10:26:00,157.615,157.645,157.59,157.59,386400000.0
2009-06-25 10:27:00,157.595,157.61,157.57,157.585,230800000.0
2009-06-25 10:28:00,157.585,157.61,157.58,157.595,189800000.0
2009-06-25 10:29:00,157.59,157.59,157.5,157.51,382000000.0
2009-06-25 10:30:00,157.51,157.595,157.51,157.58,270800000.0
2009-06-25 10:31:00,157.58,157.625,157.58,157.615,177400000.0
2009-06-25 10:32:00,157.615,157.725,157.61,157.72,239600000.0
2009-06-25 10:33:00,157.725,157.725,157.67,157.685,378600000.0
2009-06-25 10:34:00,157.685,157.715,157.64,157.645,263400000.0
2009-06-25 10:35:00,157.65,157.66,157.555,157.57,395800000.0
2009-06-25 10:36:00,157.57,157.62,157.56,157.62,217600000.0
2009-06-25 10:37:00,157.635,157.64,157.57,157.61,317600000.0
2009-06-25 10:38:00,157.605,157.615,157.57,157.6,283200000.0
2009-06-25 10:39:00,157.6,157.62,157.575,157.6,333000000.0
2009-06-25 10:40:00,157.6,157.62,157.58,157.605,106400000.0
2009-06-25 10:41:00,157.615,157.745,157.615,157.715,206800000.0
2009-06-25 10:42:00,157.73,157.73,157.67,157.67,259200000.0
2009-06-25 10:43:00,157.67,157.67,157.585,157.6,297600000.0
2009-06-25 10:44:00,157.615,157.67,157.615,157.645,150000000.0
2009-06-25 10:45:00,157.645,157.695,157.625,157.645,233200000.0
2009-06-25 10:46:00,157.645,157.655,157.59,157.62,255600000.0
2009-06-25 10:47:00,157.62,157.665,157.6,157.625,426200000.0
2009-06-25 10:48:00,157.62,157.65,157.535,157.535,262000000.0
2009-06-25 10:49:00,157.54,157.6,157.53,157.55,275400000.0
2009-06-25 10:50:00,157.56,157.56,157.505,157.525,342200000.0
2009-06-25 10:51:00,157.525,157.53,157.335,157.34,488000000.0
2009-06-25 10:52:00,157.345,157.365,157.24,157.265,344600000.0
2009-06-25 10:53:00,157.265,157.3,157.225,157.26,457600000.0
2009-06-25 10:54:00,157.25,157.315,157.24,157.25,457000000.0
2009-06-25 10:55:00,157.255,157.285,157.215,157.23,425400000.0
2009-06-25 10:56:00,157.24,157.26,157.19,157.195,386400000.0
2009-06-25 10:57:00,157.19,157.21,157.115,157.12,623400000.0
2009-06-25 10:58:00,157.12,157.155,157.045,157.07,553600000.0
2009-06-25 10:59:00,157.08,157.12,157.065,157.115,581400000.0
2009-06-25 11:00:00,157.115,157.18,157.065,157.175,410400000.0
2009-06-25 11:01:00,157.18,157.295,157.165,157.25,334800000.0
2009-06-25 11:02:00,157.26,157.34,157.255,157.265,327400000.0
2009-06-25 11:03:00,157.275,157.325,157.275,157.315,228200000.0
2009-06-25 11:04:00,157.31,157.47,157.3,157.455,189400000.0
2009-06-25 11:05:00,157.46,157.49,157.42,157.455,264200000.0
2009-06-25 11:06:00,157.455,157.46,157.43,157.44,290800000.0
2009-06-25 11:07:00,157.435,157.44,157.38,157.41,346400000.0
2009-06-25 11:08:00,157.41,157.44,157.375,157.385,240400000.0
2009-06-25 11:09:00,157.385,157.415,157.29,157.305,325800000.0
2009-06-25 11:10:00,157.3,157.305,157.27,157.28,297000000.0
2009-06-25 11:11:00,157.28,157.28,157.175,157.175,520400000.0
2009-06-25 11:12:00,157.175,157.19,157.115,157.155,366400000.0
2009-06-25 11:13:00,157.15,157.175,157.15,157.175,238400000.0
2009-06-25 11:14:00,157.175,157.195,157.155,157.17,168000000.0
2009-06-25 11:15:00,157.17,157.25,157.155,157.155,453000000.0
2009-06-25 11:16:00,157.155,157.165,157.095,157.145,566000000.0
2009-06-25 11:17:00,157.14,157.17,157.085,157.125,341200000.0
2009-06-25 11:18:00,157.125,157.185,157.125,157.165,116400000.0
2009-06-25 11:19:00,157.17,157.205,157.125,157.195,421200000.0
2009-06-25 11:20:00,157.205,157.22,157.17,157.18,312000000.0
2009-06-25 11:21:00,157.18,157.21,157.1,157.145,275200000.0
2009-06-25 11:22:00,157.14,157.14,157.08,157.11,177400000.0
2009-06-25 11:23:00,157.105,157.105,157.04,157.045,324400000.0
2009-06-25 11:24:00,157.045,157.045,156.985,157.035,268600000.0
2009-06-25 11:25:00,157.035,157.09,157.03,157.07,203000000.0
2009-06-25 11:26:00,157.07,157.1,157.065,157.08,108800000.0
2009-06-25 11:27:00,157.07,157.07,156.975,157.03,337600000.0
2009-06-25 11:28:00,157.025,157.05,157.01,157.04,154800000.0
2009-06-25 11:29:00,157.035,157.035,156.92,156.92,399200000.0
2009-06-25 11:30:00,156.92,156.935,156.81,156.855,493800000.0
2009-06-25 11:31:00,156.87,156.985,156.86,156.985,279000000.0
2009-06-25 11:32:00,156.985,157.06,156.98,157.04,289800000.0
2009-06-25 11:33:00,157.04,157.17,157.03,157.095,438000000.0
2009-06-25 11:34:00,157.105,157.135,157.08,157.115,252800000.0
2009-06-25 11:35:00,157.115,157.125,157.06,157.065,232000000.0
2009-06-25 11:36:00,157.07,157.085,156.99,157.045,238800000.0
2009-06-25 11:37:00,157.05,157.085,157.04,157.07,132800000.0
2009-06-25 11:38:00,157.07,157.24,157.065,157.18,389400000.0
2009-06-25 11:39:00,157.185,157.19,157.045,157.045,290800000.0
2009-06-25 11:40:00,157.045,157.135,157.035,157.08,203600000.0
2009-06-25 11:41:00,157.04,157.14,157.025,157.095,304400000.0
2009-06-25 11:42:00,157.085,157.09,156.995,157.035,231400000.0
2009-06-25 11:43:00,157.035,157.065,156.955,156.975,289400000.0
2009-06-25 11:44:00,156.985,157.06,156.985,157.005,292400000.0
2009-06-25 11:45:00,157.005,157.03,156.98,157.005,186000000.0
2009-06-25 11:46:00,157.005,157.155,156.995,157.14,204200000.0
2009-06-25 11:47:00,157.15,157.175,157.05,157.055,276400000.0
2009-06-25 11:48:00,157.055,157.135,156.995,157.075,358800000.0
2009-06-25 11:49:00,157.075,157.16,157.065,157.15,222000000.0
2009-06-25 11:50:00,157.15,157.18,157.075,157.18,138600000.0
2009-06-25 11:51:00,157.185,157.31,157.185,157.235,295200000.0
2009-06-25 11:52:00,157.245,157.285,157.225,157.255,266000000.0
2009-06-25 11:53:00,157.25,157.26,157.16,157.21,259000000.0
2009-06-25 11:54:00,157.21,157.245,157.195,157.23,249000000.0
2009-06-25 11:55:00,157.23,157.26,157.19,157.235,199200000.0
2009-06-25 11:56:00,157.24,157.25,157.16,157.195,269600000.0
2009-06-25 11:57:00,157.19,157.36,157.19,157.355,229600000.0
2009-06-25 11:58:00,157.35,157.38,157.265,157.345,337000000.0
2009-06-25 11:59:00,157.36,157.39,157.305,157.375,354200000.0
2009-06-25 12:00:00,157.37,157.37,157.305,157.32,230400000.0
2009-06-25 12:01:00,157.32,157.37,157.31,157.365,133400000.0
2009-06-25 12:02:00,157.365,157.37,157.345,157.365,87000000.0
2009-06-25 12:03:00,157.36,157.385,157.355,157.355,120600000.0
2009-06-25 12:04:00,157.355,157.36,157.33,157.33,248800000.0
2009-06-25 12:05:00,157.33,157.34,157.315,157.335,206400000.0
2009-06-25 12:06:00,157.335,157.395,157.295,157.31,342400000.0
2009-06-25 12:07:00,157.31,157.31,157.28,157.295,284000000.0
2009-06-25 12:08:00,157.285,157.29,157.215,157.225,229400000.0
2009-06-25 12:09:00,157.23,157.23,157.185,157.21,400200000.0
2009-06-25 12:10:00,157.215,157.255,157.19,157.225,265200000.0
2009-06-25 12:11:00,157.225,157.27,157.17,157.225,181200000.0
2009-06-25 12:12:00,157.22,157.27,157.22,157.24,169600000.0
2009-06-25 12:13:00,157.24,157.385,157.24,157.37,113400000.0
2009-06-25 12:14:00,157.37,157.43,157.315,157.425,245800000.0
2009-06-25 12:15:00,157.42,157.435,157.33,157.33,170000000.0
2009-06-25 12:16:00,157.34,157.36,157.32,157.345,161400000.0
2009-06-25 12:17:00,157.345,157.37,157.31,157.37,159400000.0
2009-06-25 12:18:00,157.37,157.405,157.325,157.405,118800000.0
2009-06-25 12:19:00,157.405,157.45,157.34,157.37,178000000.0
2009-06-25 12:20:00,157.37,157.37,157.265,157.32,189600000.0
2009-06-25 12:21:00,157.31,157.33,157.22,157.225,117000000.0
2009-06-25 12:22:00,157.225,157.225,157.165,157.165,282200000.0
2009-06-25 12:23:00,157.18,157.28,157.16,157.28,301400000.0
2009-06-25 12:24:00,157.275,157.33,157.265,157.295,165800000.0
2009-06-25 12:25:00,157.29,157.335,157.25,157.25,251600000.0
2009-06-25 12:26:00,157.25,157.395,157.24,157.37,345400000.0
2009-06-25 12:27:00,157.36,157.405,157.315,157.365,292000000.0
2009-06-25 12:28:00,157.365,157.39,157.305,157.305,364800000.0
2009-06-25 12:29:00,157.305,157.305,157.225,157.235,200100000.0
2009-06-25 12:30:00,157.235,157.3,157.235,157.275,108600000.0
2009-06-25 12:31:00,157.275,157.33,157.26,157.275,129800000.0
2009-06-25 12:32:00,157.265,157.29,157.255,157.26,121600000.0
2009-06-25 12:33:00,157.26,157.275,157.25,157.275,37800000.0
2009-06-25 12:34:00,157.28,157.28,157.225,157.235,93800000.0
2009-06-25 12:35:00,157.25,157.265,157.12,157.12,164400000.0
2009-06-25 12:36:00,157.115,157.14,157.015,157.11,232800000.0
2009-06-25 12:37:00,157.115,157.14,157.025,157.025,202200000.0
2009-06-25 12:38:00,157.025,157.1,157.015,157.085,155600000.0
2009-06-25 12:39:00,157.085,157.095,157.05,157.05,188600000.0
2009-06-25 12:40:00,157.05,157.085,156.995,157.04,243200000.0
2009-06-25 12:41:00,157.08,157.1,157.03,157.03,358400000.0
2009-06-25 12:42:00,157.035,157.045,156.995,156.995,228000000.0
2009-06-25 12:43:00,157.0,157.005,156.845,156.875,398000000.0
2009-06-25 12:44:00,156.885,156.94,156.885,156.9,175000000.0
2009-06-25 12:45:00,156.89,156.9,156.855,156.88,346800000.0
2009-06-25 12:46:00,156.89,156.92,156.87,156.895,233600000.0
2009-06-25 12:47:00,156.895,156.9,156.79,156.82,344200000.0
2009-06-25 12:48:00,156.825,156.875,156.82,156.83,290400000.0
2009-06-25 12:49:00,156.835,156.835,156.72,156.725,458400000.0
2009-06-25 12:50:00,156.725,156.81,156.685,156.735,336000000.0
2009-06-25 12:51:00,156.735,156.755,156.71,156.715,507200000.0
2009-06-25 12:52:00,156.71,156.8,156.705,156.8,370000000.0
2009-06-25 12:53:00,156.8,156.81,156.74,156.775,221000000.0
2009-06-25 12:54:00,156.775,156.775,156.745,156.765,224000000.0
2009-06-25 12:55:00,156.765,156.845,156.765,156.785,181000000.0
2009-06-25 12:56:00,156.785,156.8,156.71,156.75,512800000.0
2009-06-25 12:57:00,156.75,156.785,156.715,156.715,429000000.0
2009-06-25 12:58:00,156.705,156.76,156.695,156.75,348200000.0
2009-06-25 12:59:00,156.75,156.76,156.71,156.75,346000000.0
2009-06-25 13:00:00,156.75,156.76,156.725,156.745,320200000.0
2009-06-25 13:01:00,156.745,156.78,156.74,156.76,323800000.0
2009-06-25 13:02:00,156.755,156.755,156.7,156.71,286600000.0
2009-06-25 13:03:00,156.705,156.725,156.695,156.715,234800000.0
2009-06-25 13:04:00,156.73,156.795,156.71,156.745,445000000.0
2009-06-25 13:05:00,156.74,156.745,156.705,156.74,301600000.0
2009-06-25 13:06:00,156.75,156.77,156.74,156.745,268200000.0
2009-06-25 13:07:00,156.75,156.77,156.725,156.76,162200000.0
2009-06-25 13:08:00,156.75,156.805,156.74,156.78,388000000.0
2009-06-25 13:09:00,156.78,156.87,156.78,156.87,500800000.0
2009-06-25 13:10:00,156.865,156.895,156.82,156.84,237600000.0
2009-06-25 13:11:00,156.82,156.845,156.805,156.835,87400000.0
2009-06-25 13:12:00,156.835,156.865,156.78,156.785,182200000.0
2009-06-25 13:13:00,156.78,156.795,156.765,156.78,114200000.0
2009-06-25 13:14:00,156.775,156.845,156.73,156.835,171600000.0
2009-06-25 13:15:00,156.83,156.84,156.8,156.83,223800000.0
2009-06-25 13:16:00,156.83,156.875,156.81,156.865,189200000.0
2009-06-25 13:17:00,156.865,156.89,156.84,156.885,135000000.0
2009-06-25 13:18:00,156.885,156.925,156.885,156.895,351400000.0
2009-06-25 13:19:00,156.89,156.92,156.85,156.915,383600000.0
2009-06-25 13:20:00,156.915,156.975,156.9,156.945,266800000.0
2009-06-25 13:21:00,156.945,157.035,156.945,157.035,150000000.0
2009-06-25 13:22:00,157.025,157.05,157.0,157.045,258400000.0
2009-06-25 13:23:00,157.045,157.055,156.995,157.015,203200000.0
2009-06-25 13:24:00,157.015,157.055,156.99,157.045,279200000.0
2009-06-25 13:25:00,157.05,157.085,156.995,157.04,365200000.0
2009-06-25 13:26:00,157.05,157.06,156.93,156.97,372000000.0
2009-06-25 13:27:00,156.965,156.97,156.865,156.96,413600000.0
2009-06-25 13:28:00,156.955,156.975,156.94,156.975,200000000.0
2009-06-25 13:29:00,156.975,157.015,156.96,157.01,451200000.0
2009-06-25 13:30:00,156.985,157.015,156.955,156.955,420600000.0
2009-06-25 13:31:00,156.955,157.05,156.94,156.94,515600000.0
2009-06-25 13:32:00,156.94,156.96,156.905,156.955,358600000.0
2009-06-25 13:33:00,156.95,157.04,156.925,157.02,355000000.0
2009-06-25 13:34:00,157.02,157.08,157.015,157.02,356400000.0
2009-06-25 13:35:00,157.025,157.035,156.97,156.97,345400000.0
2009-06-25 13:36:00,156.965,157.01,156.885,156.915,342200000.0
2009-06-25 13:37:00,156.9,156.94,156.86,156.94,485800000.0
2009-06-25 13:38:00,156.945,156.95,156.85,156.91,373000000.0
2009-06-25 13:39:00,156.91,156.935,156.86,156.885,362600000.0
2009-06-25 13:40:00,156.885,156.905,156.835,156.885,328200000.0
2009-06-25 13:41:00,156.885,156.925,156.795,156.835,354200000.0
2009-06-25 13:42:00,156.84,156.84,156.8,156.81,307600000.0
2009-06-25 13:43:00,156.81,156.885,156.81,156.885,406000000.0
2009-06-25 13:44:00,156.88,156.895,156.86,156.865,252200000.0
2009-06-25 13:45:00,156.86,156.88,156.815,156.825,312800000.0
2009-06-25 13:46:00,156.82,156.82,156.765,156.79,320400000.0
2009-06-25 13:47:00,156.79,156.805,156.775,156.775,181000000.0
2009-06-25 13:48:00,156.73,156.735,156.7,156.7,329200000.0
2009-06-25 13:49:00,156.7,156.75,156.7,156.725,214000000.0
2009-06-25 13:50:00,156.725,156.835,156.725,156.83,177200000.0
2009-06-25 13:51:00,156.83,156.835,156.72,156.755,192200000.0
2009-06-25 13:52:00,156.745,156.77,156.725,156.735,382800000.0
2009-06-25 13:53:00,156.74,156.76,156.715,156.75,240600000.0
2009-06-25 13:54:00,156.755,156.755,156.64,156.665,325600000.0
2009-06-25 13:55:00,156.66,156.775,156.66,156.725,244000000.0
2009-06-25 13:56:00,156.74,156.78,156.725,156.775,256400000.0
2009-06-25 13:57:00,156.78,156.795,156.75,156.75,262600000.0
2009-06-25 13:58:00,156.75,156.76,156.74,156.76,137800000.0
2009-06-25 13:59:00,156.76,156.775,156.665,156.665,245200000.0
2009-06-25 14:00:00,156.655,156.74,156.63,156.74,540400000.0
2009-06-25 14:01:00,156.74,156.81,156.715,156.77,292400000.0
2009-06-25 14:02:00,156.76,156.82,156.76,156.795,245400000.0
2009-06-25 14:03:00,156.8,156.8,156.75,156.79,316600000.0
2009-06-25 14:04:00,156.79,156.815,156.75,156.79,202400000.0
2009-06-25 14:05:00,156.8,156.81,156.755,156.77,265400000.0
2009-06-25 14:06:00,156.77,156.785,156.75,156.76,93400000.0
2009-06-25 14:07:00,156.76,156.8,156.75,156.785,349000000.0
2009-06-25 14:08:00,156.785,156.825,156.745,156.755,183200000.0
2009-06-25 14:09:00,156.755,156.785,156.755,156.755,247200000.0
2009-06-25 14:10:00,156.755,156.77,156.725,156.755,129200000.0
2009-06-25 14:11:00,156.755,156.86,156.745,156.805,321400000.0
2009-06-25 14:12:00,156.8,156.875,156.795,156.87,325200000.0
2009-06-25 14:13:00,156.865,156.87,156.845,156.855,299000000.0
2009-06-25 14:14:00,156.86,156.86,156.765,156.805,357000000.0
2009-06-25 14:15:00,156.805,156.835,156.785,156.8,482100000.0
2009-06-25 14:16:00,156.8,156.82,156.795,156.82,240800000.0
2009-06-25 14:17:00,156.825,156.825,156.785,156.8,357800000.0
2009-06-25 14:18:00,156.8,156.815,156.75,156.8,320600000.0
2009-06-25 14:19:00,156.8,156.805,156.73,156.75,255600000.0
2009-06-25 14:20:00,156.765,156.84,156.76,156.83,165200000.0
2009-06-25 14:21:00,156.845,156.885,156.82,156.845,346200000.0
2009-06-25 14:22:00,156.85,156.895,156.765,156.805,348200000.0
2009-06-25 14:23:00,156.8,156.835,156.785,156.81,187000000.0
2009-06-25 14:24:00,156.8,156.84,156.8,156.83,142000000.0
2009-06-25 14:25:00,156.83,156.83,156.815,156.82,168800000.0
2009-06-25 14:26:00,156.825,156.83,156.75,156.78,353800000.0
2009-06-25 14:27:00,156.78,156.795,156.77,156.78,204400000.0
2009-06-25 14:28:00,156.785,156.805,156.77,156.77,477000000.0
2009-06-25 14:29:00,156.77,156.77,156.73,156.73,81600000.0
2009-06-25 14:30:00,156.73,156.82,156.435,156.5,304400000.0
2009-06-25 14:31:00,156.495,156.525,156.285,156.355,395100000.0
2009-06-25 14:32:00,156.35,156.395,156.32,156.37,310000000.0
2009-06-25 14:33:00,156.405,156.44,156.35,156.385,178200000.0
2009-06-25 14:34:00,156.395,156.56,156.395,156.555,220400000.0
2009-06-25 14:35:00,156.55,156.6,156.465,156.485,181400000.0
2009-06-25 14:36:00,156.48,156.505,156.425,156.48,183000000.0
2009-06-25 14:37:00,156.49,156.53,156.44,156.465,204600000.0
2009-06-25 14:38:00,156.465,156.58,156.46,156.51,192800000.0
2009-06-25 14:39:00,156.51,156.515,156.47,156.48,170800000.0
2009-06-25 14:40:00,156.48,156.49,156.41,156.425,176000000.0
2009-06-25 14:41:00,156.425,156.455,156.415,156.435,183400000.0
2009-06-25 14:42:00,156.435,156.44,156.355,156.395,176400000.0
2009-06-25 14:43:00,156.395,156.395,156.265,156.265,189400000.0
2009-06-25 14:44:00,156.265,156.265,156.15,156.205,329800000.0
2009-06-25 14:45:00,156.2,156.205,156.12,156.12,265200000.0
2009-06-25 14:46:00,156.105,156.11,155.955,156.015,267400000.0
2009-06-25 14:47:00,156.02,156.035,155.945,156.0,322000000.0
2009-06-25 14:48:00,155.985,156.085,155.95,156.085,304000001.0
2009-06-25 14:49:00,156.085,156.195,156.07,156.185,214400000.0
2009-06-25 14:50:00,156.19,156.275,156.185,156.21,269200000.0
2009-06-25 14:51:00,156.21,156.21,156.07,156.195,265800000.0
2009-06-25 14:52:00,156.18,156.185,156.1,156.13,262100000.0
2009-06-25 14:53:00,156.13,156.175,156.105,156.105,326300000.0
2009-06-25 14:54:00,156.105,156.115,156.045,156.1,297700000.0
2009-06-25 14:55:00,156.105,156.23,156.06,156.185,334000000.0
2009-06-25 14:56:00,156.185,156.245,156.18,156.24,233100000.0
2009-06-25 14:57:00,156.24,156.24,156.165,156.215,243600000.0
2009-06-25 14:58:00,156.21,156.23,156.145,156.175,208800000.0
2009-06-25 14:59:00,156.175,156.235,156.16,156.18,241800000.0
2009-06-25 15:00:00,156.145,156.15,156.05,156.05,340200000.0
2009-06-25 15:01:00,156.05,156.125,156.045,156.095,288000000.0
2009-06-25 15:02:00,156.095,156.155,156.075,156.155,378200000.0
2009-06-25 15:03:00,156.155,156.22,156.135,156.2,325600000.0
2009-06-25 15:04:00,156.195,156.225,156.125,156.15,487200000.0
2009-06-25 15:05:00,156.15,156.195,156.095,156.195,354000000.0
2009-06-25 15:06:00,156.19,156.225,156.19,156.215,239200000.0
2009-06-25 15:07:00,156.215,156.28,156.21,156.27,378400000.0
2009-06-25 15:08:00,156.27,156.28,156.22,156.27,298800000.0
2009-06-25 15:09:00,156.265,156.275,156.22,156.265,314600000.0
2009-06-25 15:10:00,156.265,156.34,156.265,156.3,345800000.0
2009-06-25 15:11:00,156.3,156.36,156.285,156.305,410600001.0
2009-06-25 15:12:00,156.305,156.36,156.305,156.36,249600000.0
2009-06-25 15:13:00,156.36,156.385,156.34,156.36,222000000.0
2009-06-25 15:14:00,156.36,156.375,156.325,156.34,360600000.0
2009-06-25 15:15:00,156.34,156.34,156.26,156.305,411200000.0
2009-06-25 15:16:00,156.305,156.33,156.255,156.325,401600000.0
2009-06-25 15:17:00,156.325,156.365,156.295,156.345,389800000.0
2009-06-25 15:18:00,156.345,156.37,156.29,156.34,520200000.0
2009-06-25 15:19:00,156.34,156.34,156.245,156.245,395200000.0
2009-06-25 15:20:00,156.245,156.3,156.215,156.215,366200000.0
2009-06-25 15:21:00,156.21,156.255,156.16,156.175,342000000.0
2009-06-25 15:22:00,156.175,156.225,156.15,156.225,239600000.0
2009-06-25 15:23:00,156.235,156.29,156.215,156.225,210800000.0
2009-06-25 15:24:00,156.225,156.31,156.225,156.3,183800000.0
2009-06-25 15:25:00,156.3,156.35,156.29,156.305,225400000.0
2009-06-25 15:26:00,156.31,156.345,156.28,156.285,194200000.0
2009-06-25 15:27:00,156.295,156.295,156.235,156.295,344400000.0
2009-06-25 15:28:00,156.3,156.44,156.295,156.375,390200000.0
2009-06-25 15:29:00,156.375,156.42,156.365,156.4,230600000.0
2009-06-25 15:30:00,156.4,156.44,156.37,156.43,254600000.0
2009-06-25 15:31:00,156.43,156.545,156.42,156.545,258000000.0
2009-06-25 15:32:00,156.55,156.68,156.55,156.575,370200000.0
2009-06-25 15:33:00,156.58,156.605,156.54,156.56,323800000.0
2009-06-25 15:34:00,156.565,156.58,156.475,156.475,379800000.0
2009-06-25 15:35:00,156.475,156.51,156.44,156.475,326600000.0
2009-06-25 15:36:00,156.48,156.495,156.395,156.425,388400000.0
2009-06-25 15:37:00,156.425,156.455,156.285,156.3,501000000.0
2009-06-25 15:38:00,156.295,156.39,156.265,156.335,362200000.0
2009-06-25 15:39:00,156.335,156.435,156.31,156.435,466600000.0
2009-06-25 15:40:00,156.45,156.515,156.365,156.51,407200000.0
2009-06-25 15:41:00,156.515,156.52,156.42,156.5,276200000.0
2009-06-25 15:42:00,156.495,156.565,156.485,156.525,278400000.0
2009-06-25 15:43:00,156.52,156.58,156.51,156.58,293000000.0
2009-06-25 15:44:00,156.585,156.595,156.485,156.545,376600000.0
2009-06-25 15:45:00,156.55,156.595,156.49,156.535,385800000.0
2009-06-25 15:46:00,156.525,156.55,156.46,156.48,371000001.0
2009-06-25 15:47:00,156.48,156.535,156.455,156.47,391400000.0
2009-06-25 15:48:00,156.465,156.48,156.455,156.455,325400000.0
2009-06-25 15:49:00,156.445,156.46,156.41,156.44,269200000.0
2009-06-25 15:50:00,156.435,156.435,156.38,156.4,259400000.0
2009-06-25 15:51:00,156.4,156.47,156.385,156.47,316000000.0
2009-06-25 15:52:00,156.48,156.62,156.465,156.595,389800000.0
2009-06-25 15:53:00,156.595,156.595,156.525,156.565,666400000.0
2009-06-25 15:54:00,156.57,156.66,156.56,156.66,439600000.0
2009-06-25 15:55:00,156.635,156.715,156.635,156.65,613200000.0
2009-06-25 15:56:00,156.655,156.665,156.585,156.605,468200000.0
2009-06-25 15:57:00,156.605,156.615,156.565,156.595,461200000.0
2009-06-25 15:58:00,156.61,156.65,156.605,156.645,67800000.0
2009-06-25 15:59:00,156.646,156.677,156.593,156.662,303800000.0
2009-06-25 16:00:00,156.66,156.717,156.624,156.712,193000000.0
2009-06-25 16:01:00,156.678,156.751,156.668,156.741,326000000.0
2009-06-25 16:02:00,156.749,156.761,156.682,156.73,213000000.0
2009-06-25 16:03:00,156.709,156.773,156.7,156.71,279600000.0
2009-06-25 16:04:00,156.721,156.771,156.662,156.662,223200000.0
2009-06-25 16:05:00,156.683,156.749,156.649,156.705,338000000.0
2009-06-25 16:06:00,156.71,156.73,156.68,156.7,137400000.0
2009-06-25 16:07:00,156.695,156.76,156.675,156.7,289800000.0
2009-06-25 16:08:00,156.69,156.715,156.65,156.67,362600000.0
2009-06-25 16:09:00,156.66,156.725,156.63,156.715,348000000.0
2009-06-25 16:10:00,156.715,156.805,156.69,156.74,456400000.0
2009-06-25 16:11:00,156.745,156.76,156.7,156.73,394600000.0
2009-06-25 16:12:00,156.73,156.785,156.695,156.725,351000000.0
2009-06-25 16:13:00,156.73,156.775,156.71,156.725,330700000.0
2009-06-25 16:14:00,156.725,156.725,156.64,156.65,288000000.0
2009-06-25 16:15:00,156.65,156.7,156.645,156.67,387000000.0
2009-06-25 16:16:00,156.675,156.685,156.615,156.64,320400000.0
2009-06-25 16:17:00,156.64,156.695,156.61,156.69,545000000.0
2009-06-25 16:18:00,156.69,156.78,156.67,156.76,493200000.0
2009-06-25 16:19:00,156.765,156.77,156.7,156.72,438000000.0
2009-06-25 16:20:00,156.72,156.85,156.715,156.835,492799998.0
2009-06-25 16:21:00,156.825,156.825,156.715,156.745,629700002.0
2009-06-25 16:22:00,156.74,156.745,156.675,156.73,575200000.0
2009-06-25 16:23:00,156.73,156.78,156.705,156.72,737400000.0
2009-06-25 16:24:00,156.725,156.755,156.69,156.705,831800001.0
2009-06-25 16:25:00,156.69,156.72,156.645,156.655,657600000.0
2009-06-25 16:26:00,156.655,156.705,156.61,156.655,439800000.0
2009-06-25 16:27:00,156.665,156.725,156.645,156.655,524800000.0
2009-06-25 16:28:00,156.655,156.69,156.615,156.64,401200000.0
2009-06-25 16:29:00,156.645,156.7,156.62,156.645,512200000.0
2009-06-25 16:30:00,156.645,156.655,156.57,156.6,422600000.0
2009-06-25 16:31:00,156.595,156.67,156.585,156.62,534600000.0
2009-06-25 16:32:00,156.62,156.68,156.61,156.635,385400000.0
2009-06-25 16:33:00,156.625,156.705,156.625,156.695,458600000.0
2009-06-25 16:34:00,156.7,156.7,156.585,156.62,436800000.0
2009-06-25 16:35:00,156.61,156.645,156.59,156.635,323600000.0
2009-06-25 16:36:00,156.65,156.765,156.63,156.765,584000000.0
2009-06-25 16:37:00,156.76,156.84,156.71,156.775,532000000.0
2009-06-25 16:38:00,156.78,156.79,156.735,156.77,496100000.0
2009-06-25 16:39:00,156.765,156.765,156.705,156.705,278000000.0
2009-06-25 16:40:00,156.705,156.76,156.69,156.75,384600000.0
2009-06-25 16:41:00,156.75,156.76,156.7,156.715,265600000.0
2009-06-25 16:42:00,156.715,156.715,156.655,156.685,381800000.0
2009-06-25 16:43:00,156.685,156.695,156.66,156.66,389800000.0
2009-06-25 16:44:00,156.645,156.705,156.64,156.655,310400000.0
2009-06-25 16:45:00,156.655,156.705,156.65,156.68,269600000.0
2009-06-25 16:46:00,156.675,156.715,156.64,156.64,195000000.0
2009-06-25 16:47:00,156.645,156.65,156.61,156.625,274800000.0
2009-06-25 16:48:00,156.625,156.655,156.585,156.61,554800000.0
2009-06-25 16:49:00,156.61,156.62,156.565,156.605,456600000.0
2009-06-25 16:50:00,156.61,156.67,156.59,156.645,404200000.0
2009-06-25 16:51:00,156.645,156.715,156.61,156.7,353700000.0
2009-06-25 16:52:00,156.705,156.725,156.66,156.705,433800000.0
2009-06-25 16:53:00,156.705,156.83,156.705,156.77,311000000.0
2009-06-25 16:54:00,156.77,156.875,156.77,156.855,359800000.0
2009-06-25 16:55:00,156.85,156.86,156.81,156.82,499600000.0
2009-06-25 16:56:00,156.82,156.865,156.775,156.85,389800000.0
2009-06-25 16:57:00,156.85,157.005,156.84,156.975,385200000.0
2009-06-25 16:58:00,156.975,157.06,156.975,157.0,449200000.0
2009-06-25 16:59:00,156.995,157.03,156.95,156.965,457200000.0
2009-06-25 17:00:00,156.965,156.965,156.795,156.835,560800000.0
2009-06-25 17:01:00,156.82,156.845,156.805,156.835,360400000.0
2009-06-25 17:02:00,156.825,156.94,156.8,156.915,512400000.0
2009-06-25 17:03:00,156.91,156.995,156.91,156.95,454400000.0
2009-06-25 17:04:00,156.95,157.08,156.95,157.0,512400000.0
2009-06-25 17:05:00,157.0,157.0,156.88,156.88,366200000.0
2009-06-25 17:06:00,156.88,156.92,156.845,156.87,325800000.0
2009-06-25 17:07:00,156.875,156.895,156.805,156.825,360200000.0
2009-06-25 17:08:00,156.825,156.895,156.775,156.87,273400000.0
2009-06-25 17:09:00,156.87,156.89,156.81,156.855,460400001.0
2009-06-25 17:10:00,156.855,156.88,156.79,156.87,413400001.0
2009-06-25 17:11:00,156.87,156.88,156.845,156.865,527200000.0
2009-06-25 17:12:00,156.865,156.88,156.82,156.82,543000000.0
2009-06-25 17:13:00,156.82,156.85,156.795,156.81,476400000.0
2009-06-25 17:14:00,156.795,156.855,156.775,156.855,415200000.0
2009-06-25 17:15:00,156.855,156.87,156.75,156.755,379400000.0
2009-06-25 17:16:00,156.755,156.785,156.685,156.77,498400000.0
2009-06-25 17:17:00,156.77,156.815,156.72,156.765,467800000.0
2009-06-25 17:18:00,156.775,156.8,156.74,156.76,413600000.0
2009-06-25 17:19:00,156.76,156.84,156.755,156.815,402400000.0
2009-06-25 17:20:00,156.815,156.86,156.805,156.855,418000002.0
2009-06-25 17:21:00,156.855,156.895,156.84,156.89,436000000.0
2009-06-25 17:22:00,156.89,156.89,156.825,156.885,384800000.0
2009-06-25 17:23:00,156.89,156.94,156.87,156.93,352800000.0
2009-06-25 17:24:00,156.93,156.965,156.865,156.915,359600000.0
2009-06-25 17:25:00,156.915,156.915,156.855,156.865,408400000.0
2009-06-25 17:26:00,156.865,156.925,156.865,156.925,529600001.0
2009-06-25 17:27:00,156.93,156.995,156.925,156.955,194200000.0
2009-06-25 17:28:00,156.96,156.96,156.89,156.935,168200000.0
2009-06-25 17:29:00,156.955,157.0,156.905,156.97,278400000.0
2009-06-25 17:30:00,156.975,157.05,156.95,157.0,384000000.0
2009-06-25 17:31:00,157.005,157.03,156.925,156.97,454400000.0
2009-06-25 17:32:00,156.97,157.005,156.965,156.995,243600000.0
2009-06-25 17:33:00,156.995,157.005,156.97,157.0,456800000.0
2009-06-25 17:34:00,156.995,157.035,156.965,157.03,509800000.0
2009-06-25 17:35:00,157.025,157.1,157.01,157.09,400800000.0
2009-06-25 17:36:00,157.09,157.125,157.045,157.065,422799999.0
2009-06-25 17:37:00,157.06,157.07,157.025,157.055,327800000.0
2009-06-25 17:38:00,157.055,157.06,157.025,157.035,134200000.0
2009-06-25 17:39:00,157.035,157.055,157.015,157.02,135000000.0
2009-06-25 17:40:00,157.02,157.08,157.01,157.05,385000000.0
2009-06-25 17:41:00,157.05,157.205,157.035,157.16,395200000.0
2009-06-25 17:42:00,157.165,157.21,157.055,157.075,261000000.0
2009-06-25 17:43:00,157.07,157.115,157.05,157.06,192600000.0
2009-06-25 17:44:00,157.06,157.105,157.04,157.055,109800000.0
2009-06-25 17:45:00,157.045,157.055,157.015,157.03,121600000.0
2009-06-25 17:46:00,157.03,157.03,156.995,156.995,156600000.0
2009-06-25 17:47:00,156.995,157.05,156.99,157.03,202600000.0
2009-06-25 17:48:00,157.03,157.065,156.985,157.015,452599999.0
2009-06-25 17:49:00,157.02,157.055,156.975,156.99,237200000.0
2009-06-25 17:50:00,156.995,157.045,156.99,157.005,183600000.0
2009-06-25 17:51:00,157.015,157.02,156.965,156.97,221600000.0
2009-06-25 17:52:00,156.975,157.015,156.97,156.975,221400000.0
2009-06-25 17:53:00,156.975,157.025,156.97,157.02,192800000.0
2009-06-25 17:54:00,157.015,157.07,156.975,157.015,367800000.0
2009-06-25 17:55:00,157.015,157.065,157.015,157.055,100800000.0
2009-06-25 17:56:00,157.05,157.06,156.975,157.03,218000000.0
2009-06-25 17:57:00,157.035,157.075,156.995,157.065,190600000.0
2009-06-25 17:58:00,157.065,157.075,157.025,157.045,157600000.0
2009-06-25 17:59:00,157.045,157.16,157.015,157.15,303000000.0
2009-06-25 18:00:00,157.145,157.145,157.015,157.025,351000000.0
2009-06-25 18:01:00,157.02,157.17,157.015,157.155,358800000.0
2009-06-25 18:02:00,157.155,157.175,157.095,157.155,362999999.0
2009-06-25 18:03:00,157.16,157.18,157.125,157.14,381800000.0
2009-06-25 18:04:00,157.155,157.16,157.065,157.075,314000000.0
2009-06-25 18:05:00,157.075,157.105,157.05,157.075,247600000.0
2009-06-25 18:06:00,157.075,157.15,157.055,157.15,220400000.0
2009-06-25 18:07:00,157.155,157.17,157.105,157.135,416200000.0
2009-06-25 18:08:00,157.135,157.185,157.115,157.13,191000000.0
2009-06-25 18:09:00,157.135,157.145,157.11,157.125,166200000.0
2009-06-25 18:10:00,157.125,157.14,157.105,157.125,148000000.0
2009-06-25 18:11:00,157.115,157.165,157.115,157.13,117400000.0
2009-06-25 18:12:00,157.13,157.135,157.09,157.105,181600000.0
2009-06-25 18:13:00,157.1,157.115,157.095,157.095,75400000.0
2009-06-25 18:14:00,157.095,157.095,157.06,157.06,140600000.0
2009-06-25 18:15:00,157.06,157.175,157.03,157.145,359000000.0
2009-06-25 18:16:00,157.16,157.26,157.13,157.24,330600000.0
2009-06-25 18:17:00,157.25,157.25,157.2,157.24,240800000.0
2009-06-25 18:18:00,157.245,157.245,157.21,157.23,84200000.0
2009-06-25 18:19:00,157.235,157.235,157.155,157.17,105000000.0
2009-06-25 18:20:00,157.175,157.18,157.15,157.16,47600000.0
2009-06-25 18:21:00,157.17,157.17,157.145,157.15,79000000.0
2009-06-25 18:22:00,157.15,157.23,157.15,157.22,132600000.0
2009-06-25 18:23:00,157.23,157.24,157.215,157.22,77200000.0
2009-06-25 18:24:00,157.225,157.27,157.205,157.255,84800000.0
2009-06-25 18:25:00,157.255,157.255,157.15,157.205,277200000.0
2009-06-25 18:26:00,157.21,157.21,157.175,157.19,144800000.0
2009-06-25 18:27:00,157.195,157.28,157.195,157.23,168600000.0
2009-06-25 18:28:00,157.225,157.27,157.225,157.24,115600000.0
2009-06-25 18:29:00,157.255,157.285,157.25,157.275,108400000.0
2009-06-25 18:30:00,157.275,157.33,157.265,157.265,376600000.0
2009-06-25 18:31:00,157.28,157.375,157.28,157.37,196200000.0
2009-06-25 18:32:00,157.37,157.37,157.31,157.31,283200000.0
2009-06-25 18:33:00,157.31,157.335,157.2,157.2,347200000.0
2009-06-25 18:34:00,157.2,157.215,157.165,157.185,197200000.0
2009-06-25 18:35:00,157.185,157.195,157.175,157.195,192200000.0
2009-06-25 18:36:00,157.185,157.195,157.135,157.165,292799999.0
2009-06-25 18:37:00,157.165,157.175,157.12,157.14,212000000.0
2009-06-25 18:38:00,157.145,157.15,157.115,157.12,191000000.0
2009-06-25 18:39:00,157.12,157.125,157.105,157.105,255200000.0
2009-06-25 18:40:00,157.105,157.12,157.1,157.105,82200000.0
2009-06-25 18:41:00,157.105,157.175,157.095,157.16,134000000.0
2009-06-25 18:42:00,157.17,157.215,157.17,157.215,191600000.0
2009-06-25 18:43:00,157.215,157.22,157.16,157.21,146000000.0
2009-06-25 18:44:00,157.21,157.215,157.185,157.21,137400000.0
2009-06-25 18:45:00,157.215,157.25,157.205,157.245,374000000.0
2009-06-25 18:46:00,157.245,157.25,157.23,157.245,111600000.0
2009-06-25 18:47:00,157.245,157.27,157.235,157.24,167600000.0
2009-06-25 18:48:00,157.24,157.29,157.235,157.275,125000000.0
2009-06-25 18:49:00,157.285,157.285,157.245,157.275,137400000.0
2009-06-25 18:50:00,157.222,157.235,157.174,157.218,290800000.0
2009-06-25 18:51:00,157.202,157.237,157.192,157.231,261800000.0
2009-06-25 18:52:00,157.239,157.269,157.208,157.234,275600000.0
2009-06-25 18:53:00,157.237,157.266,157.198,157.222,385200000.0
2009-06-25 18:54:00,157.187,157.211,157.14,157.17,311800000.0
2009-06-25 18:55:00,157.16,157.184,157.133,157.155,323800000.0
2009-06-25 18:56:00,157.157,157.202,157.119,157.155,376800000.0
2009-06-25 18:57:00,157.14,157.164,157.076,157.125,364200000.0
2009-06-25 18:58:00,157.134,157.185,157.121,157.147,250200000.0
2009-06-25 18:59:00,157.147,157.156,157.075,157.153,275000000.0
2009-06-25 19:00:00,157.135,157.166,157.084,157.137,245599998.0
2009-06-25 19:01:00,157.104,157.133,156.996,156.996,167000000.0
2009-06-25 19:02:00,156.956,157.028,156.939,157.022,257800000.0
2009-06-25 19:03:00,157.01,157.111,156.982,157.033,176200000.0
2009-06-25 19:04:00,156.998,157.046,156.965,157.025,200400000.0
2009-06-25 19:05:00,157.02,157.053,156.95,156.958,171000000.0
2009-06-25 19:06:00,156.935,156.967,156.871,156.923,265400000.0
2009-06-25 19:07:00,156.916,156.955,156.9,156.934,283200000.0
2009-06-25 19:08:00,156.936,156.948,156.897,156.905,170600000.0
2009-06-25 19:09:00,156.897,156.967,156.883,156.966,252800000.0
2009-06-25 19:10:00,156.976,157.008,156.914,156.962,211600000.0
2009-06-25 19:11:00,156.97,156.992,156.935,156.953,258200000.0
2009-06-25 19:12:00,156.927,157.004,156.882,156.917,286800000.0
2009-06-25 19:13:00,156.919,156.931,156.841,156.867,191000000.0
2009-06-25 19:14:00,156.853,156.913,156.776,156.786,183800000.0
2009-06-25 19:15:00,156.777,156.832,156.774,156.818,268600000.0
2009-06-25 19:16:00,156.806,156.833,156.742,156.79,307000000.0
2009-06-25 19:17:00,156.775,156.863,156.771,156.811,395800000.0
2009-06-25 19:18:00,156.795,156.894,156.789,156.894,293400000.0
2009-06-25 19:19:00,156.884,156.912,156.801,156.807,343400000.0
2009-06-25 19:20:00,156.777,156.86,156.765,156.833,311600000.0
2009-06-25 19:21:00,156.84,156.888,156.792,156.877,206600000.0
2009-06-25 19:22:00,156.876,156.925,156.853,156.894,214800000.0
2009-06-25 19:23:00,156.88,156.885,156.804,156.866,245000000.0
2009-06-25 19:24:00,156.853,156.872,156.795,156.832,214200000.0
2009-06-25 19:25:00,156.818,156.84,156.777,156.806,311800000.0
2009-06-25 19:26:00,156.809,156.813,156.725,156.78,306000000.0
2009-06-25 19:27:00,156.786,156.891,156.77,156.842,207200000.0
2009-06-25 19:28:00,156.833,156.891,156.77,156.793,287000000.0
2009-06-25 19:29:00,156.803,156.827,156.734,156.784,197000000.0
2009-06-25 19:30:00,156.789,156.83,156.773,156.82,350800000.0
2009-06-25 19:31:00,156.813,156.817,156.768,156.778,323200000.0
2009-06-25 19:32:00,156.817,156.867,156.8,156.863,302000000.0
2009-06-25 19:33:00,156.853,156.908,156.814,156.846,287400000.0
2009-06-25 19:34:00,156.856,156.898,156.8,156.877,264200000.0
2009-06-25 19:35:00,156.873,156.909,156.827,156.898,142400000.0
2009-06-25 19:36:00,156.893,156.941,156.883,156.901,166200000.0
2009-06-25 19:37:00,156.915,156.941,156.853,156.896,154600000.0
2009-06-25 19:38:00,156.883,156.897,156.84,156.849,184000000.0
2009-06-25 19:39:00,156.835,156.852,156.784,156.816,289800000.0
2009-06-25 19:40:00,156.827,156.856,156.801,156.813,221600000.0
2009-06-25 19:41:00,156.819,156.832,156.767,156.817,168000000.0
2009-06-25 19:42:00,156.822,156.912,156.817,156.844,177600000.0
2009-06-25 19:43:00,156.872,156.872,156.795,156.825,96400000.0
2009-06-25 19:44:00,156.823,156.852,156.797,156.819,120800000.0
2009-06-25 19:45:00,156.789,156.85,156.789,156.833,131400000.0
2009-06-25 19:46:00,156.841,156.841,156.782,156.832,166400000.0
2009-06-25 19:47:00,156.82,156.894,156.811,156.878,175200000.0
2009-06-25 19:48:00,156.853,156.879,156.8,156.8,245600000.0
2009-06-25 19:49:00,156.807,156.851,156.796,156.796,169000000.0
2009-06-25 19:50:00,156.808,156.84,156.755,156.817,338400000.0
2009-06-25 19:51:00,156.791,156.814,156.747,156.776,61000000.0
2009-06-25 19:52:00,156.775,156.845,156.747,156.815,165000000.0
2009-06-25 19:53:00,156.827,156.83,156.738,156.758,206400000.0
2009-06-25 19:54:00,156.778,156.808,156.743,156.785,241400000.0
2009-06-25 19:55:00,156.786,156.806,156.74,156.782,263600000.0
2009-06-25 19:56:00,156.776,156.812,156.737,156.787,255400000.0
2009-06-25 19:57:00,156.741,156.832,156.741,156.798,165400000.0
2009-06-25 19:58:00,156.792,156.805,156.755,156.788,104400000.0
2009-06-25 19:59:00,156.771,156.812,156.718,156.776,199000000.0
2009-06-25 20:00:00,156.79,156.819,156.757,156.763,147200000.0
2009-06-25 20:01:00,156.77,156.77,156.654,156.682,76400000.0
2009-06-25 20:02:00,156.685,156.691,156.604,156.637,151200000.0
2009-06-25 20:03:00,156.59,156.668,156.587,156.668,92400000.0
2009-06-25 20:04:00,156.675,156.696,156.647,156.647,129000000.0
2009-06-25 20:05:00,156.671,156.703,156.654,156.668,138200000.0
2009-06-25 20:06:00,156.68,156.73,156.671,156.725,249200000.0
2009-06-25 20:07:00,156.72,156.756,156.696,156.756,283600000.0
2009-06-25 20:08:00,156.759,156.788,156.741,156.766,258200000.0
2009-06-25 20:09:00,156.756,156.847,156.756,156.825,351800000.0
2009-06-25 20:10:00,156.831,156.88,156.81,156.837,269400000.0
2009-06-25 20:11:00,156.854,156.882,156.82,156.858,246999999.0
2009-06-25 20:12:00,156.859,156.911,156.849,156.9,164600000.0
2009-06-25 20:13:00,156.907,156.982,156.896,156.933,256600000.0
2009-06-25 20:14:00,156.939,156.952,156.884,156.904,209000000.0
2009-06-25 20:15:00,156.857,156.923,156.83,156.86,298800000.0
2009-06-25 20:16:00,156.849,156.905,156.819,156.889,121600000.0
2009-06-25 20:17:00,156.907,156.919,156.869,156.893,112800000.0
2009-06-25 20:18:00,156.856,156.885,156.793,156.838,74600000.0
2009-06-25 20:19:00,156.829,156.853,156.798,156.842,104600000.0
2009-06-25 20:20:00,156.825,156.862,156.79,156.813,79200000.0
2009-06-25 20:21:00,156.8,156.833,156.778,156.808,95200000.0
2009-06-25 20:22:00,156.813,156.848,156.778,156.778,155000000.0
2009-06-25 20:23:00,156.818,156.834,156.781,156.817,134600000.0
2009-06-25 20:24:00,156.795,156.859,156.776,156.831,112400000.0
2009-06-25 20:25:00,156.824,156.845,156.753,156.786,136800000.0
2009-06-25 20:26:00,156.761,156.8,156.743,156.778,104600000.0
2009-06-25 20:27:00,156.742,156.815,156.719,156.802,95800000.0
2009-06-25 20:28:00,156.77,156.786,156.736,156.769,24200000.0
2009-06-25 20:29:00,156.756,156.796,156.743,156.779,115200000.0
2009-06-25 20:30:00,156.76,156.853,156.76,156.8,45800000.0
2009-06-25 20:31:00,156.797,156.806,156.688,156.688,20000000.0
2009-06-25 20:32:00,156.698,156.702,156.646,156.688,36600000.0
2009-06-25 20:33:00,156.66,156.709,156.66,156.697,50600000.0
2009-06-25 20:34:00,156.707,156.763,156.706,156.734,52800000.0
2009-06-25 20:35:00,156.779,156.794,156.744,156.767,20800000.0
2009-06-25 20:36:00,156.772,156.792,156.749,156.761,22200000.0
2009-06-25 20:37:00,156.768,156.811,156.753,156.759,101800000.0
2009-06-25 20:38:00,156.771,156.793,156.737,156.768,69800000.0
2009-06-25 20:39:00,156.74,156.767,156.696,156.74,51400000.0
2009-06-25 20:40:00,156.74,156.766,156.702,156.757,97200000.0
2009-06-25 20:41:00,156.769,156.842,156.743,156.838,63400000.0
2009-06-25 20:42:00,156.827,156.88,156.795,156.857,135800000.0
2009-06-25 20:43:00,156.872,156.902,156.819,156.856,54400000.0
2009-06-25 20:44:00,156.871,156.923,156.855,156.911,205000000.0
2009-06-25 20:45:00,156.896,156.932,156.884,156.922,94600000.0
2009-06-25 20:46:00,156.914,156.969,156.9,156.937,147200000.0
2009-06-25 20:47:00,156.928,156.941,156.881,156.914,73800000.0
2009-06-25 20:48:00,156.885,156.948,156.878,156.898,77800000.0
2009-06-25 20:49:00,156.877,156.925,156.863,156.882,77400000.0
2009-06-25 20:50:00,156.881,156.894,156.838,156.861,67400000.0
2009-06-25 20:51:00,156.832,156.852,156.819,156.83,177800000.0
2009-06-25 20:52:00,156.802,156.844,156.769,156.81,210800000.0
2009-06-25 20:53:00,156.797,156.824,156.777,156.791,154400000.0
2009-06-25 20:54:00,156.82,156.846,156.791,156.84,55000000.0
2009-06-25 20:55:00,156.843,156.914,156.804,156.9,174400000.0
2009-06-25 20:56:00,156.901,156.904,156.861,156.883,28400000.0
2009-06-25 20:57:00,156.871,156.913,156.849,156.895,96400000.0
2009-06-25 20:58:00,156.897,156.939,156.855,156.879,68000000.0
2009-06-25 20:59:00,156.886,156.977,156.875,156.92,97000000.0
2009-06-25 21:00:00,156.9,156.913,156.861,156.866,30400000.0
2009-06-25 21:01:00,156.88,156.9,156.841,156.865,76600000.0
2009-06-25 21:02:00,156.883,156.883,156.838,156.865,19800000.0
2009-06-25 21:03:00,156.855,156.904,156.855,156.879,55200000.0
2009-06-25 21:04:00,156.876,156.899,156.839,156.839,52400000.0
2009-06-25 21:05:00,156.89,156.973,156.876,156.944,110600000.0
2009-06-25 21:06:00,156.948,156.993,156.944,156.975,162000000.0
2009-06-25 21:07:00,156.956,157.005,156.946,156.984,77400000.0
2009-06-25 21:08:00,156.998,157.047,156.977,157.025,38800000.0
2009-06-25 21:09:00,157.019,157.039,157.003,157.024,25200000.0
2009-06-25 21:10:00,157.017,157.037,156.986,157.017,68400000.0
2009-06-25 21:11:00,157.017,157.04,156.99,156.993,167400000.0
2009-06-25 21:12:00,156.994,157.033,156.974,157.012,175000000.0
2009-06-25 21:13:00,157.002,157.028,156.975,156.975,224800000.0
2009-06-25 21:14:00,157.002,157.034,156.98,157.02,85200000.0
2009-06-25 21:15:00,156.993,157.03,156.958,156.983,118400000.0
2009-06-25 21:16:00,156.991,157.04,156.955,157.012,89400000.0
2009-06-25 21:17:00,157.009,157.016,156.95,156.97,140200000.0
2009-06-25 21:18:00,156.973,157.0,156.934,156.995,154600000.0
2009-06-25 21:19:00,157.003,157.015,156.979,156.996,76800000.0
2009-06-25 21:20:00,157.003,157.053,156.978,157.028,92200000.0
2009-06-25 21:21:00,157.036,157.043,156.994,157.005,74000000.0
2009-06-25 21:22:00,156.984,157.043,156.977,157.036,145200000.0
2009-06-25 21:23:00,157.028,157.052,156.992,157.039,109400000.0
2009-06-25 21:24:00,157.014,157.042,156.984,157.028,98200000.0
2009-06-25 21:25:00,157.054,157.095,157.016,157.081,271400000.0
2009-06-25 21:26:00,157.071,157.101,157.025,157.073,194400000.0
2009-06-25 21:27:00,157.054,157.089,157.001,157.011,231000000.0
2009-06-25 21:28:00,157.006,157.043,157.004,157.012,151200000.0
2009-06-25 21:29:00,157.033,157.062,156.996,157.042,189000000.0
2009-06-25 21:30:00,157.023,157.073,156.981,156.982,70400000.0
2009-06-25 21:31:00,156.981,156.994,156.953,156.974,83800000.0
2009-06-25 21:32:00,156.975,156.988,156.952,156.965,45200000.0
2009-06-25 21:33:00,156.96,156.992,156.96,156.985,66200000.0
2009-06-25 21:34:00,156.985,157.019,156.924,156.928,67800000.0
2009-06-25 21:35:00,156.917,156.955,156.892,156.923,162800000.0
2009-06-25 21:36:00,156.902,156.947,156.899,156.927,188000000.0
2009-06-25 21:37:00,156.908,156.922,156.775,156.778,92200000.0
2009-06-25 21:38:00,156.762,156.856,156.739,156.854,61200000.0
2009-06-25 21:39:00,156.845,156.858,156.809,156.835,120400000.0
2009-06-25 21:40:00,156.854,156.872,156.795,156.803,60400000.0
2009-06-25 21:41:00,156.782,156.806,156.757,156.795,45000000.0
2009-06-25 21:42:00,156.8,156.814,156.752,156.783,162400000.0
2009-06-25 21:43:00,156.775,156.784,156.724,156.765,276400000.0
2009-06-25 21:44:00,156.766,156.801,156.745,156.781,129400000.0
2009-06-25 21:45:00,156.753,156.817,156.751,156.789,129800000.0
2009-06-25 21:46:00,156.803,156.81,156.771,156.78,184600000.0
2009-06-25 21:47:00,156.789,156.878,156.784,156.837,72800000.0
2009-06-25 21:48:00,156.865,156.951,156.865,156.873,101800000.0
2009-06-25 21:49:00,156.869,156.888,156.828,156.887,180600000.0
2009-06-25 21:50:00,156.898,156.909,156.871,156.908,69400000.0
2009-06-25 21:51:00,156.873,156.918,156.856,156.886,39200000.0
2009-06-25 21:52:00,156.878,156.891,156.841,156.877,70600000.0
2009-06-25 21:53:00,156.873,156.88,156.84,156.843,21400000.0
2009-06-25 21:54:00,156.815,156.848,156.784,156.816,61400000.0
2009-06-25 21:55:00,156.828,156.876,156.798,156.876,45400000.0
2009-06-25 21:56:00,156.863,156.921,156.846,156.872,38000000.0
2009-06-25 21:57:00,156.865,156.9,156.85,156.854,60400000.0
2009-06-25 21:58:00,156.874,156.942,156.857,156.914,119200000.0
2009-06-25 21:59:00,156.925,156.959,156.891,156.921,62400000.0
2009-06-25 22:00:00,156.891,156.954,156.89,156.935,27000000.0
2009-06-25 22:01:00,156.949,156.974,156.901,156.951,80400000.0
2009-06-25 22:02:00,156.945,156.97,156.901,156.942,135600000.0
2009-06-25 22:03:00,156.924,156.992,156.903,156.952,84800000.0
2009-06-25 22:04:00,156.947,156.963,156.902,156.942,95600000.0
2009-06-25 22:05:00,156.943,156.943,156.862,156.876,197400000.0
2009-06-25 22:06:00,156.86,156.9,156.86,156.87,185200000.0
2009-06-25 22:07:00,156.873,156.896,156.845,156.872,86200000.0
2009-06-25 22:08:00,156.881,156.909,156.86,156.886,33400000.0
2009-06-25 22:09:00,156.869,156.943,156.869,156.919,112000000.0
2009-06-25 22:10:00,156.919,156.944,156.9,156.935,209800000.0
2009-06-25 22:11:00,156.925,156.942,156.892,156.94,101000000.0
2009-06-25 22:12:00,156.916,156.944,156.915,156.933,114600000.0
2009-06-25 22:13:00,156.928,156.943,156.896,156.93,55600000.0
2009-06-25 22:14:00,156.919,156.933,156.886,156.904,55400000.0
2009-06-25 22:15:00,156.885,156.921,156.885,156.905,109600000.0
2009-06-25 22:16:00,156.894,156.948,156.89,156.926,65400000.0
2009-06-25 22:17:00,156.958,156.958,156.889,156.9,140000000.0
2009-06-25 22:18:00,156.886,156.925,156.881,156.899,193000000.0
2009-06-25 22:19:00,156.903,156.93,156.888,156.897,128400000.0
2009-06-25 22:20:00,156.892,156.913,156.858,156.877,94800000.0
2009-06-25 22:21:00,156.905,156.956,156.88,156.89,80600000.0
2009-06-25 22:22:00,156.857,156.924,156.857,156.924,173200000.0
2009-06-25 22:23:00,156.903,156.916,156.867,156.895,161800000.0
2009-06-25 22:24:00,156.877,156.91,156.877,156.905,171600000.0
2009-06-25 22:25:00,156.898,156.93,156.875,156.92,214800000.0
2009-06-25 22:26:00,156.916,156.928,156.878,156.878,183200000.0
2009-06-25 22:27:00,156.926,156.941,156.905,156.914,52200000.0
2009-06-25 22:28:00,156.945,156.952,156.901,156.938,162200000.0
2009-06-25 22:29:00,156.917,156.954,156.906,156.923,107400000.0
2009-06-25 22:30:00,156.944,156.944,156.888,156.918,77200000.0
2009-06-25 22:31:00,156.936,156.936,156.885,156.923,209800000.0
2009-06-25 22:32:00,156.926,156.931,156.888,156.921,24000000.0
2009-06-25 22:33:00,156.886,156.929,156.878,156.891,57400000.0
2009-06-25 22:34:00,156.895,156.916,156.845,156.916,63200000.0
2009-06-25 22:35:00,156.909,156.925,156.879,156.889,20000000.0
2009-06-25 22:36:00,156.892,156.922,156.883,156.917,92800000.0
2009-06-25 22:37:00,156.909,156.923,156.886,156.923,151600000.0
2009-06-25 22:38:00,156.912,156.927,156.894,156.911,159200000.0
2009-06-25 22:39:00,156.917,156.953,156.903,156.947,222600000.0
2009-06-25 22:40:00,156.931,156.982,156.906,156.982,87400000.0
2009-06-25 22:41:00,156.978,156.983,156.926,156.983,103600000.0
2009-06-25 22:42:00,156.975,157.023,156.955,156.993,255000000.0
2009-06-25 22:43:00,157.009,157.035,156.979,157.027,180800000.0
2009-06-25 22:44:00,157.025,157.056,156.991,157.055,175200000.0
2009-06-25 22:45:00,156.996,157.018,156.96,156.999,169000000.0
2009-06-25 22:46:00,157.006,157.05,157.001,157.014,64800000.0
2009-06-25 22:47:00,157.015,157.028,156.981,157.025,91800000.0
2009-06-25 22:48:00,157.006,157.027,156.985,157.022,215000000.0
2009-06-25 22:49:00,157.011,157.034,156.971,156.989,159000000.0
2009-06-25 22:50:00,156.99,157.042,156.98,156.984,123200000.0
2009-06-25 22:51:00,157.008,157.019,156.981,157.004,136000000.0
2009-06-25 22:52:00,157.007,157.079,156.991,157.053,194600000.0
2009-06-25 22:53:00,157.074,157.074,157.035,157.047,46000000.0
2009-06-25 22:54:00,157.038,157.081,157.025,157.025,222400000.0
2009-06-25 22:55:00,157.049,157.064,157.0,157.017,161600000.0
2009-06-25 22:56:00,157.017,157.043,157.0,157.013,102400000.0
2009-06-25 22:57:00,157.02,157.114,157.011,157.114,103400000.0
2009-06-25 22:58:00,157.1,157.113,157.028,157.032,12200000.0
2009-06-25 22:59:00,157.053,157.053,156.987,156.996,102600000.0
2009-06-25 23:00:00,156.998,157.024,156.932,156.981,103400000.0
2009-06-25 23:01:00,156.979,157.094,156.913,156.967,131600000.0
2009-06-25 23:02:00,156.965,156.999,156.938,156.959,183400000.0
2009-06-25 23:03:00,156.973,156.993,156.954,156.955,194000000.0
2009-06-25 23:04:00,156.947,156.998,156.925,156.928,129200000.0
2009-06-25 23:05:00,156.928,156.956,156.928,156.949,50000000.0
2009-06-25 23:06:00,156.949,156.954,156.947,156.95,83400000.0
2009-06-25 23:07:00,156.956,156.97,156.955,156.956,74200000.0
2009-06-25 23:08:00,156.95,156.981,156.946,156.946,199400000.0
2009-06-25 23:09:00,156.932,156.959,156.932,156.941,93600000.0
2009-06-25 23:10:00,156.957,156.982,156.943,156.975,65600000.0
2009-06-25 23:11:00,156.956,157.052,156.956,157.032,94600000.0
2009-06-25 23:12:00,157.027,157.052,157.019,157.033,24600000.0
2009-06-25 23:13:00,157.011,157.033,157.004,157.004,86800000.0
2009-06-25 23:14:00,157.027,157.043,156.994,157.011,148800000.0
2009-06-25 23:15:00,156.945,157.036,156.945,157.01,90000000.0
2009-06-25 23:16:00,156.998,157.028,156.938,156.973,92800000.0
2009-06-25 23:17:00,156.968,157.001,156.958,156.973,160800000.0
2009-06-25 23:18:00,156.98,157.01,156.957,156.957,91000000.0
2009-06-25 23:19:00,156.992,157.023,156.967,156.967,88600000.0
2009-06-25 23:20:00,156.965,157.003,156.941,156.947,174200000.0
2009-06-25 23:21:00,156.952,156.965,156.919,156.919,108800000.0
2009-06-25 23:22:00,156.923,156.961,156.912,156.941,73600000.0
2009-06-25 23:23:00,156.932,156.97,156.929,156.947,97800000.0
2009-06-25 23:24:00,156.951,156.996,156.937,156.983,149200000.0
2009-06-25 23:25:00,156.985,157.017,156.956,157.017,142600000.0
2009-06-25 23:26:00,156.968,157.002,156.967,156.982,56200000.0
2009-06-25 23:27:00,157.001,157.037,156.965,156.98,125000000.0
2009-06-25 23:28:00,156.967,157.015,156.963,156.996,164000000.0
2009-06-25 23:29:00,156.979,157.006,156.928,156.995,88600000.0
2009-06-25 23:30:00,157.005,157.016,156.971,157.008,163000000.0
2009-06-25 23:31:00,156.998,157.024,156.957,156.983,152400000.0
2009-06-25 23:32:00,156.98,157.013,156.971,157.013,125600000.0
2009-06-25 23:33:00,157.002,157.015,156.95,156.977,52800000.0
2009-06-25 23:34:00,157.002,157.017,156.951,156.985,67200000.0
2009-06-25 23:35:00,157.0,157.006,156.992,156.997,85000000.0
2009-06-25 23:36:00,157.004,157.041,156.971,156.971,127400000.0
2009-06-25 23:37:00,157.022,157.026,157.004,157.025,58400000.0
2009-06-25 23:38:00,157.017,157.039,156.981,157.001,65400000.0
2009-06-25 23:39:00,157.028,157.04,157.026,157.03,84400000.0
2009-06-25 23:40:00,157.034,157.048,156.979,157.036,129400000.0
2009-06-25 23:41:00,156.983,157.024,156.983,157.012,167200000.0
2009-06-25 23:42:00,157.032,157.05,157.031,157.031,109800000.0
2009-06-25 23:43:00,157.042,157.042,157.013,157.02,134400000.0
2009-06-25 23:44:00,157.035,157.055,157.035,157.04,150600000.0
2009-06-25 23:45:00,157.028,157.051,157.011,157.047,148600000.0
2009-06-25 23:46:00,157.026,157.052,156.996,157.037,60800000.0
2009-06-25 23:47:00,157.045,157.071,156.993,157.045,193000000.0
2009-06-25 23:48:00,157.054,157.11,157.042,157.11,158400000.0
2009-06-25 23:49:00,157.11,157.147,157.075,157.122,158200000.0
2009-06-25 23:50:00,157.087,157.115,157.038,157.098,158000000.0
2009-06-25 23:51:00,157.117,157.117,157.071,157.098,17600000.0
2009-06-25 23:52:00,157.118,157.135,157.096,157.102,64800000.0
2009-06-25 23:53:00,157.122,157.13,157.103,157.118,40600000.0
2009-06-25 23:54:00,157.127,157.136,157.083,157.117,31200000.0
2009-06-25 23:55:00,157.12,157.12,157.055,157.105,48200000.0
2009-06-25 23:56:00,157.104,157.135,157.075,157.11,125400000.0
2009-06-25 23:57:00,157.103,157.154,157.069,157.154,285200000.0
2009-06-25 23:58:00,157.16,157.173,157.111,157.17,217200000.0
2009-06-25 23:59:00,157.174,157.189,157.133,157.15,188200000.0
2009-06-26 00:00:00,157.174,157.211,157.164,157.199,75200000.0
2009-06-26 00:01:00,157.21,157.21,157.189,157.207,210400000.0
2009-06-26 00:02:00,157.202,157.249,157.181,157.218,265400000.0
2009-06-26 00:03:00,157.216,157.217,157.171,157.195,221200000.0
2009-06-26 00:04:00,157.177,157.184,157.117,157.117,133000000.0
2009-06-26 00:05:00,157.146,157.165,157.11,157.161,145800000.0
2009-06-26 00:06:00,157.149,157.164,157.109,157.152,69800000.0
2009-06-26 00:07:00,157.127,157.17,157.127,157.135,193800000.0
2009-06-26 00:08:00,157.134,157.171,157.111,157.111,164200000.0
2009-06-26 00:09:00,157.127,157.159,157.086,157.106,76600000.0
2009-06-26 00:10:00,157.12,157.184,157.108,157.159,117800000.0
2009-06-26 00:11:00,157.184,157.185,157.144,157.163,98800000.0
2009-06-26 00:12:00,157.131,157.164,157.113,157.113,138400000.0
2009-06-26 00:13:00,157.161,157.176,157.134,157.134,176400000.0
2009-06-26 00:14:00,157.169,157.19,157.138,157.19,170800000.0
2009-06-26 00:15:00,157.135,157.158,157.125,157.125,15800000.0
2009-06-26 00:16:00,157.119,157.16,157.115,157.16,46000000.0
2009-06-26 00:17:00,157.142,157.151,157.083,157.083,92200000.0
2009-06-26 00:18:00,157.12,157.12,157.065,157.088,95200000.0
2009-06-26 00:19:00,157.075,157.089,157.048,157.048,204400000.0
2009-06-26 00:20:00,157.059,157.082,157.039,157.047,50600000.0
2009-06-26 00:21:00,157.062,157.08,157.045,157.065,53800000.0
2009-06-26 00:22:00,157.054,157.076,157.033,157.033,105200000.0
2009-06-26 00:23:00,157.061,157.061,157.012,157.045,186200000.0
2009-06-26 00:24:00,157.054,157.072,157.021,157.05,93000000.0
2009-06-26 00:25:00,157.039,157.064,156.984,156.984,127200000.0
2009-06-26 00:26:00,157.04,157.071,157.016,157.067,169800000.0
2009-06-26 00:27:00,157.039,157.07,157.03,157.061,162200000.0
2009-06-26 00:28:00,157.061,157.221,157.044,157.153,127000000.0
2009-06-26 00:29:00,157.162,157.199,157.154,157.177,213800000.0
2009-06-26 00:30:00,157.191,157.239,157.189,157.21,161000000.0
2009-06-26 00:31:00,157.178,157.211,157.147,157.177,192800000.0
2009-06-26 00:32:00,157.164,157.164,157.086,157.086,195200000.0
2009-06-26 00:33:00,157.116,157.121,157.092,157.094,26400000.0
2009-06-26 00:34:00,157.126,157.134,157.099,157.125,179600000.0
2009-06-26 00:35:00,157.119,157.133,157.105,157.105,113000000.0
2009-06-26 00:36:00,157.108,157.128,157.108,157.117,132400000.0
2009-06-26 00:37:00,157.111,157.138,157.094,157.133,53200000.0
2009-06-26 00:38:00,157.135,157.155,157.107,157.107,190200000.0
2009-06-26 00:39:00,157.133,157.157,157.104,157.135,206000000.0
2009-06-26 00:40:00,157.12,157.154,157.093,157.135,73200000.0
2009-06-26 00:41:00,157.156,157.156,157.081,157.155,126400000.0
2009-06-26 00:42:00,157.189,157.225,157.109,157.109,87600000.0
2009-06-26 00:43:00,157.162,157.209,157.119,157.176,102400000.0
2009-06-26 00:44:00,157.183,157.196,157.149,157.177,225800000.0
2009-06-26 00:45:00,157.147,157.16,157.081,157.12,93600000.0
2009-06-26 00:46:00,157.11,157.129,157.077,157.104,243400000.0
2009-06-26 00:47:00,157.099,157.111,157.081,157.084,114600000.0
2009-06-26 00:48:00,157.095,157.132,157.087,157.096,96200000.0
2009-06-26 00:49:00,157.103,157.116,157.046,157.052,179400000.0
2009-06-26 00:50:00,157.077,157.093,157.02,157.02,42200000.0
2009-06-26 00:51:00,157.032,157.083,157.013,157.043,94000000.0
2009-06-26 00:52:00,157.062,157.078,157.033,157.043,63000000.0
2009-06-26 00:53:00,157.06,157.075,157.021,157.035,143000000.0
2009-06-26 00:54:00,157.023,157.062,157.02,157.027,126400000.0
2009-06-26 00:55:00,157.04,157.041,157.007,157.014,222000000.0
2009-06-26 00:56:00,157.017,157.047,156.99,157.032,168400000.0
2009-06-26 00:57:00,157.011,157.049,156.988,157.005,118000000.0
2009-06-26 00:58:00,157.018,157.07,156.983,157.008,205000000.0
2009-06-26 00:59:00,157.0,157.066,156.975,157.058,44800000.0
2009-06-26 01:00:00,157.038,157.073,157.005,157.032,156600000.0
2009-06-26 01:01:00,157.017,157.017,156.972,156.986,152000000.0
2009-06-26 01:02:00,156.985,157.011,156.958,156.98,151400000.0
2009-06-26 01:03:00,156.982,157.015,156.982,157.006,80400000.0
2009-06-26 01:04:00,156.976,157.014,156.959,157.014,219400000.0
2009-06-26 01:05:00,156.997,157.0,156.957,156.96,265000000.0
2009-06-26 01:06:00,156.985,157.023,156.947,157.023,225200000.0
2009-06-26 01:07:00,157.015,157.042,156.984,157.042,102200000.0
2009-06-26 01:08:00,156.985,157.032,156.985,157.004,215200000.0
2009-06-26 01:09:00,157.002,157.068,156.99,157.068,154400000.0
2009-06-26 01:10:00,157.062,157.073,157.015,157.072,136600000.0
2009-06-26 01:11:00,157.076,157.086,157.041,157.06,46400000.0
2009-06-26 01:12:00,157.068,157.111,157.019,157.033,42200000.0
2009-06-26 01:13:00,157.057,157.076,157.019,157.029,106000000.0
2009-06-26 01:14:00,157.048,157.066,157.021,157.021,270400000.0
2009-06-26 01:15:00,157.042,157.057,157.007,157.033,218400000.0
2009-06-26 01:16:00,157.034,157.05,156.99,157.045,207000000.0
2009-06-26 01:17:00,157.041,157.071,157.017,157.017,263800000.0
2009-06-26 01:18:00,157.033,157.091,157.02,157.066,223200000.0
2009-06-26 01:19:00,157.051,157.077,157.026,157.055,155200000.0
2009-06-26 01:20:00,157.062,157.063,157.036,157.05,118000000.0
2009-06-26 01:21:00,157.056,157.093,157.04,157.093,126200000.0
2009-06-26 01:22:00,157.082,157.089,157.045,157.086,212600000.0
2009-06-26 01:23:00,157.103,157.103,157.029,157.074,151400000.0
2009-06-26 01:24:00,157.058,157.092,157.058,157.077,133800000.0
2009-06-26 01:25:00,157.058,157.092,157.051,157.092,252800000.0
2009-06-26 01:26:00,157.067,157.089,157.05,157.06,64800000.0
2009-06-26 01:27:00,157.095,157.118,157.064,157.103,146800000.0
2009-06-26 01:28:00,157.083,157.097,157.059,157.095,113400000.0
2009-06-26 01:29:00,157.063,157.122,157.051,157.08,124800000.0
2009-06-26 01:30:00,157.101,157.136,157.077,157.109,136400000.0
2009-06-26 01:31:00,157.107,157.151,157.088,157.127,73800000.0
2009-06-26 01:32:00,157.119,157.139,157.112,157.121,145400000.0
2009-06-26 01:33:00,157.127,157.152,157.085,157.085,154000000.0
2009-06-26 01:34:00,157.12,157.13,157.032,157.067,85000000.0
2009-06-26 01:35:00,157.048,157.07,156.955,157.013,185400000.0
2009-06-26 01:36:00,156.993,157.05,156.967,156.985,166600000.0
2009-06-26 01:37:00,157.025,157.05,156.965,156.965,97400000.0
2009-06-26 01:38:00,156.981,157.028,156.917,156.95,128000000.0
2009-06-26 01:39:00,156.969,157.005,156.933,156.973,151400000.0
2009-06-26 01:40:00,157.014,157.224,156.998,157.212,219000000.0
2009-06-26 01:41:00,157.222,157.278,157.191,157.223,139000000.0
2009-06-26 01:42:00,157.252,157.285,157.206,157.253,117200000.0
2009-06-26 01:43:00,157.205,157.244,157.155,157.186,120200000.0
2009-06-26 01:44:00,157.165,157.233,157.133,157.204,103800000.0
2009-06-26 01:45:00,157.168,157.199,157.125,157.16,271800000.0
2009-06-26 01:46:00,157.152,157.152,157.044,157.062,213000000.0
2009-06-26 01:47:00,157.048,157.112,157.016,157.093,230000000.0
2009-06-26 01:48:00,157.085,157.099,157.019,157.084,227600000.0
2009-06-26 01:49:00,157.107,157.196,157.1,157.176,237400000.0
2009-06-26 01:50:00,157.198,157.204,157.112,157.153,226400000.0
2009-06-26 01:51:00,157.169,157.222,157.126,157.212,335200000.0
2009-06-26 01:52:00,157.21,157.231,157.181,157.224,202200000.0
2009-06-26 01:53:00,157.236,157.241,157.175,157.196,349600000.0
2009-06-26 01:54:00,157.175,157.206,157.145,157.184,140200000.0
2009-06-26 01:55:00,157.181,157.214,157.126,157.168,46800000.0
2009-06-26 01:56:00,157.144,157.186,157.115,157.145,68800000.0
2009-06-26 01:57:00,157.145,157.188,157.127,157.177,134000000.0
2009-06-26 01:58:00,157.19,157.236,157.16,157.22,182000000.0
2009-06-26 01:59:00,157.211,157.211,157.192,157.192,42200000.0
2009-06-26 02:00:00,157.197,157.199,157.147,157.153,42200000.0
2009-06-26 02:01:00,157.153,157.182,157.126,157.182,42200000.0
2009-06-26 02:02:00,157.195,157.229,157.147,157.184,57800000.0
2009-06-26 02:03:00,157.199,157.254,157.19,157.19,69400000.0
2009-06-26 02:04:00,157.196,157.258,157.189,157.239,50800000.0
2009-06-26 02:05:00,157.236,157.263,157.198,157.208,84000000.0
2009-06-26 02:06:00,157.211,157.231,157.173,157.173,37000000.0
2009-06-26 02:07:00,157.22,157.22,157.157,157.195,27800000.0
2009-06-26 02:08:00,157.186,157.213,157.143,157.144,84400000.0
2009-06-26 02:09:00,157.139,157.194,157.128,157.189,59400000.0
2009-06-26 02:10:00,157.192,157.233,157.141,157.218,61600000.0
2009-06-26 02:11:00,157.226,157.255,157.186,157.225,49800000.0
2009-06-26 02:12:00,157.215,157.274,157.198,157.269,120200000.0
2009-06-26 02:13:00,157.264,157.321,157.247,157.271,181700000.0
2009-06-26 02:14:00,157.293,157.304,157.239,157.291,118800000.0
2009-06-26 02:15:00,157.265,157.35,157.258,157.33,151800000.0
2009-06-26 02:16:00,157.337,157.346,157.286,157.308,60000000.0
2009-06-26 02:17:00,157.286,157.354,157.277,157.326,30000000.0
2009-06-26 02:18:00,157.307,157.322,157.239,157.28,116000000.0
2009-06-26 02:19:00,157.256,157.272,157.163,157.183,96400000.0
2009-06-26 02:20:00,157.18,157.233,157.151,157.185,147000000.0
2009-06-26 02:21:00,157.226,157.25,157.161,157.233,32600000.0
2009-06-26 02:22:00,157.251,157.302,157.225,157.275,104400000.0
2009-06-26 02:23:00,157.273,157.273,157.202,157.202,89000000.0
2009-06-26 02:24:00,157.227,157.227,157.116,157.17,79800000.0
2009-06-26 02:25:00,157.152,157.166,157.102,157.135,42800000.0
2009-06-26 02:26:00,157.109,157.158,157.109,157.129,42600000.0
2009-06-26 02:27:00,157.156,157.17,157.115,157.149,38200000.0
2009-06-26 02:28:00,157.18,157.199,157.164,157.186,18200000.0
2009-06-26 02:29:00,157.212,157.224,157.165,157.2,56200000.0
2009-06-26 02:30:00,157.163,157.248,157.155,157.218,48500000.0
2009-06-26 02:31:00,157.227,157.269,157.217,157.254,26800000.0
2009-06-26 02:32:00,157.248,157.339,157.211,157.328,59800000.0
2009-06-26 02:33:00,157.321,157.416,157.321,157.408,17400000.0
2009-06-26 02:34:00,157.388,157.405,157.338,157.36,30800000.0
2009-06-26 02:35:00,157.389,157.389,157.331,157.35,84400000.0
2009-06-26 02:36:00,157.35,157.35,157.301,157.322,44600000.0
2009-06-26 02:37:00,157.335,157.35,157.284,157.312,37000000.0
2009-06-26 02:38:00,157.306,157.334,157.281,157.31,106600000.0
2009-06-26 02:39:00,157.312,157.341,157.307,157.324,31400000.0
2009-06-26 02:40:00,157.332,157.35,157.32,157.336,53400000.0
2009-06-26 02:41:00,157.306,157.343,157.282,157.298,113200000.0
2009-06-26 02:42:00,157.278,157.331,157.246,157.28,53400000.0
2009-06-26 02:43:00,157.245,157.269,157.191,157.219,157200000.0
2009-06-26 02:44:00,157.211,157.238,157.181,157.215,84600000.0
2009-06-26 02:45:00,157.23,157.245,157.192,157.22,88800000.0
2009-06-26 02:46:00,157.216,157.247,157.182,157.237,64200000.0
2009-06-26 02:47:00,157.24,157.287,157.226,157.23,73400000.0
2009-06-26 02:48:00,157.239,157.265,157.227,157.233,49000000.0
2009-06-26 02:49:00,157.264,157.315,157.244,157.307,69800000.0
2009-06-26 02:50:00,157.299,157.366,157.276,157.305,70200000.0
2009-06-26 02:51:00,157.282,157.305,157.258,157.279,57800000.0
2009-06-26 02:52:00,157.289,157.3,157.255,157.275,28600000.0
2009-06-26 02:53:00,157.273,157.351,157.269,157.321,52600000.0
2009-06-26 02:54:00,157.275,157.298,157.226,157.273,28000000.0
2009-06-26 02:55:00,157.242,157.315,157.242,157.28,98600000.0
2009-06-26 02:56:00,157.31,157.352,157.281,157.317,110600000.0
2009-06-26 02:57:00,157.299,157.358,157.293,157.335,192600000.0
2009-06-26 02:58:00,157.307,157.331,157.261,157.301,130400000.0
2009-06-26 02:59:00,157.31,157.34,157.276,157.297,79600000.0
2009-06-26 03:00:00,157.26,157.296,157.229,157.277,93600000.0
2009-06-26 03:01:00,157.268,157.3,157.237,157.256,72600000.0
2009-06-26 03:02:00,157.287,157.297,157.263,157.292,22800000.0
2009-06-26 03:03:00,157.265,157.283,157.255,157.283,21000000.0
2009-06-26 03:04:00,157.28,157.292,157.249,157.277,24400000.0
2009-06-26 03:05:00,157.264,157.293,157.259,157.267,19800000.0
2009-06-26 03:06:00,157.286,157.286,157.219,157.22,23400000.0
2009-06-26 03:07:00,157.26,157.268,157.213,157.261,51000000.0
2009-06-26 03:08:00,157.285,157.286,157.253,157.274,15400000.0
2009-06-26 03:09:00,157.268,157.283,157.228,157.267,64500000.0
2009-06-26 03:10:00,157.282,157.282,157.23,157.271,17800000.0
2009-06-26 03:11:00,157.274,157.308,157.241,157.282,90200000.0
2009-06-26 03:12:00,157.326,157.339,157.288,157.304,96000000.0
2009-06-26 03:13:00,157.316,157.333,157.291,157.315,51600000.0
2009-06-26 03:14:00,157.302,157.315,157.247,157.288,59000000.0
2009-06-26 03:15:00,157.281,157.297,157.249,157.282,40400000.0
2009-06-26 03:16:00,157.283,157.317,157.251,157.304,33000000.0
2009-06-26 03:17:00,157.313,157.322,157.263,157.287,87800000.0
2009-06-26 03:18:00,157.33,157.412,157.272,157.402,114800000.0
2009-06-26 03:19:00,157.378,157.44,157.37,157.395,29600000.0
2009-06-26 03:20:00,157.362,157.417,157.325,157.38,73000000.0
2009-06-26 03:21:00,157.414,157.435,157.378,157.433,18000000.0
2009-06-26 03:22:00,157.461,157.463,157.402,157.449,23600000.0
2009-06-26 03:23:00,157.441,157.495,157.425,157.471,23000000.0
2009-06-26 03:24:00,157.484,157.51,157.448,157.51,43000000.0
2009-06-26 03:25:00,157.503,157.546,157.496,157.506,15000000.0
2009-06-26 03:26:00,157.493,157.563,157.488,157.521,28400000.0
2009-06-26 03:27:00,157.516,157.542,157.487,157.52,24600000.0
2009-06-26 03:28:00,157.488,157.534,157.475,157.508,22200000.0
2009-06-26 03:29:00,157.478,157.52,157.464,157.494,39800000.0
2009-06-26 03:30:00,157.468,157.526,157.462,157.509,13400000.0
2009-06-26 03:31:00,157.518,157.545,157.482,157.508,50200000.0
2009-06-26 03:32:00,157.527,157.537,157.458,157.458,29600000.0
2009-06-26 03:33:00,157.482,157.552,157.479,157.511,53800000.0
2009-06-26 03:34:00,157.517,157.541,157.477,157.506,62000000.0
2009-06-26 03:35:00,157.511,157.546,157.467,157.467,77000000.0
2009-06-26 03:36:00,157.492,157.525,157.468,157.487,58200000.0
2009-06-26 03:37:00,157.492,157.506,157.468,157.474,56600000.0
2009-06-26 03:38:00,157.506,157.51,157.448,157.467,26400000.0
2009-06-26 03:39:00,157.465,157.47,157.44,157.443,32800000.0
2009-06-26 03:40:00,157.437,157.46,157.398,157.438,62200000.0
2009-06-26 03:41:00,157.407,157.43,157.396,157.417,18800000.0
2009-06-26 03:42:00,157.38,157.408,157.368,157.382,18200000.0
2009-06-26 03:43:00,157.373,157.406,157.369,157.388,13200000.0
2009-06-26 03:44:00,157.419,157.434,157.387,157.393,12400000.0
2009-06-26 03:45:00,157.415,157.417,157.38,157.403,20800000.0
2009-06-26 03:46:00,157.417,157.418,157.377,157.381,25200000.0
2009-06-26 03:47:00,157.411,157.427,157.394,157.397,33600000.0
2009-06-26 03:48:00,157.426,157.426,157.356,157.398,60000000.0
2009-06-26 03:49:00,157.355,157.413,157.355,157.4,22600000.0
2009-06-26 03:50:00,157.398,157.446,157.393,157.417,31200000.0
2009-06-26 03:51:00,157.454,157.454,157.398,157.42,16800000.0
2009-06-26 03:52:00,157.45,157.462,157.402,157.402,47200000.0
2009-06-26 03:53:00,157.445,157.454,157.391,157.413,26200000.0
2009-06-26 03:54:00,157.385,157.421,157.361,157.402,83800000.0
2009-06-26 03:55:00,157.41,157.422,157.372,157.422,20800000.0
2009-06-26 03:56:00,157.419,157.461,157.404,157.432,42000000.0
2009-06-26 03:57:00,157.459,157.466,157.431,157.456,26200000.0
2009-06-26 03:58:00,157.482,157.492,157.447,157.465,28400000.0
2009-06-26 03:59:00,157.5,157.5,157.444,157.445,19800000.0
2009-06-26 04:00:00,157.426,157.465,157.421,157.465,24400000.0
2009-06-26 04:01:00,157.453,157.477,157.443,157.477,43400000.0
2009-06-26 04:02:00,157.482,157.534,157.468,157.534,32600000.0
2009-06-26 04:03:00,157.511,157.527,157.479,157.508,63600000.0
2009-06-26 04:04:00,157.468,157.516,157.456,157.477,51000000.0
2009-06-26 04:05:00,157.512,157.537,157.484,157.537,18600000.0
2009-06-26 04:06:00,157.513,157.567,157.513,157.548,26800000.0
2009-06-26 04:07:00,157.594,157.641,157.536,157.589,58400000.0
2009-06-26 04:08:00,157.582,157.607,157.526,157.553,30000000.0
2009-06-26 04:09:00,157.55,157.562,157.507,157.527,33000000.0
2009-06-26 04:10:00,157.519,157.535,157.51,157.51,32200000.0
2009-06-26 04:11:00,157.509,157.551,157.49,157.551,15400000.0
2009-06-26 04:12:00,157.558,157.63,157.526,157.542,60000000.0
2009-06-26 04:13:00,157.603,157.651,157.553,157.623,50400000.0
2009-06-26 04:14:00,157.652,157.679,157.6,157.673,34400000.0
2009-06-26 04:15:00,157.692,157.733,157.667,157.722,39600000.0
2009-06-26 04:16:00,157.721,157.729,157.673,157.675,28200000.0
2009-06-26 04:17:00,157.698,157.715,157.686,157.702,29200000.0
2009-06-26 04:18:00,157.719,157.719,157.631,157.672,133800000.0
2009-06-26 04:19:00,157.644,157.671,157.626,157.637,31600000.0
2009-06-26 04:20:00,157.653,157.664,157.61,157.654,21200000.0
2009-06-26 04:21:00,157.629,157.654,157.606,157.614,68200000.0
2009-06-26 04:22:00,157.645,157.646,157.602,157.622,26400000.0
2009-06-26 04:23:00,157.616,157.67,157.598,157.642,93200000.0
2009-06-26 04:24:00,157.626,157.656,157.578,157.597,101600000.0
2009-06-26 04:25:00,157.587,157.616,157.546,157.576,41400000.0
2009-06-26 04:26:00,157.55,157.566,157.523,157.537,56000000.0
2009-06-26 04:27:00,157.533,157.562,157.533,157.534,24600000.0
2009-06-26 04:28:00,157.557,157.604,157.515,157.55,52000000.0
2009-06-26 04:29:00,157.561,157.61,157.561,157.61,73400000.0
2009-06-26 04:30:00,157.595,157.602,157.571,157.571,35200000.0
2009-06-26 04:31:00,157.57,157.619,157.563,157.613,16800000.0
2009-06-26 04:32:00,157.611,157.614,157.556,157.569,20600000.0
2009-06-26 04:33:00,157.586,157.6,157.564,157.57,28200000.0
2009-06-26 04:34:00,157.608,157.634,157.592,157.616,28600000.0
2009-06-26 04:35:00,157.616,157.616,157.595,157.605,16600000.0
2009-06-26 04:36:00,157.615,157.64,157.598,157.638,28800000.0
2009-06-26 04:37:00,157.635,157.662,157.586,157.598,204800000.0
2009-06-26 04:38:00,157.615,157.62,157.559,157.563,66800000.0
2009-06-26 04:39:00,157.569,157.613,157.551,157.588,98200000.0
2009-06-26 04:40:00,157.608,157.616,157.539,157.557,121000000.0
2009-06-26 04:41:00,157.57,157.597,157.563,157.578,27000000.0
2009-06-26 04:42:00,157.553,157.609,157.532,157.597,124800000.0
2009-06-26 04:43:00,157.574,157.574,157.501,157.558,76600000.0
2009-06-26 04:44:00,157.524,157.542,157.508,157.529,26800000.0
2009-06-26 04:45:00,157.541,157.56,157.498,157.53,30800000.0
2009-06-26 04:46:00,157.499,157.531,157.467,157.528,79200000.0
2009-06-26 04:47:00,157.501,157.533,157.489,157.495,33600000.0
2009-06-26 04:48:00,157.476,157.506,157.462,157.501,15200000.0
2009-06-26 04:49:00,157.5,157.542,157.477,157.536,44600000.0
2009-06-26 04:50:00,157.528,157.548,157.507,157.519,21600000.0
2009-06-26 04:51:00,157.548,157.606,157.535,157.583,39200000.0
2009-06-26 04:52:00,157.564,157.625,157.557,157.592,25600000.0
2009-06-26 04:53:00,157.607,157.607,157.539,157.539,8200000.0
2009-06-26 04:54:00,157.539,157.569,157.525,157.559,169800000.0
2009-06-26 04:55:00,157.541,157.568,157.519,157.542,30400000.0
2009-06-26 04:56:00,157.53,157.583,157.504,157.544,199800000.0
2009-06-26 04:57:00,157.558,157.601,157.532,157.532,101200000.0
2009-06-26 04:58:00,157.562,157.57,157.532,157.532,55400000.0
2009-06-26 04:59:00,157.522,157.569,157.499,157.532,40200000.0
2009-06-26 05:00:00,157.522,157.552,157.488,157.525,153200000.0
2009-06-26 05:01:00,157.527,157.527,157.475,157.491,86800000.0
2009-06-26 05:02:00,157.507,157.544,157.48,157.504,240400001.0
2009-06-26 05:03:00,157.506,157.55,157.488,157.498,50400000.0
2009-06-26 05:04:00,157.519,157.545,157.486,157.528,81600000.0
2009-06-26 05:05:00,157.54,157.588,157.524,157.567,65400000.0
2009-06-26 05:06:00,157.568,157.617,157.564,157.607,31600000.0
2009-06-26 05:07:00,157.595,157.612,157.578,157.609,83800000.0
2009-06-26 05:08:00,157.591,157.596,157.538,157.559,14000000.0
2009-06-26 05:09:00,157.561,157.607,157.543,157.604,29600000.0
2009-06-26 05:10:00,157.602,157.607,157.548,157.59,66000000.0
2009-06-26 05:11:00,157.615,157.615,157.551,157.561,15600000.0
2009-06-26 05:12:00,157.575,157.586,157.541,157.553,56200000.0
2009-06-26 05:13:00,157.573,157.588,157.535,157.567,115200000.0
2009-06-26 05:14:00,157.567,157.572,157.51,157.51,58600000.0
2009-06-26 05:15:00,157.534,157.557,157.485,157.506,59600000.0
2009-06-26 05:16:00,157.505,157.533,157.492,157.498,66000000.0
2009-06-26 05:17:00,157.496,157.573,157.496,157.503,40800000.0
2009-06-26 05:18:00,157.534,157.566,157.487,157.566,42600000.0
2009-06-26 05:19:00,157.553,157.603,157.531,157.57,120600000.0
2009-06-26 05:20:00,157.577,157.599,157.525,157.552,62200000.0
2009-06-26 05:21:00,157.528,157.582,157.527,157.561,67600000.0
2009-06-26 05:22:00,157.55,157.57,157.529,157.553,97000000.0
2009-06-26 05:23:00,157.549,157.563,157.522,157.563,101800000.0
2009-06-26 05:24:00,157.551,157.598,157.536,157.548,90200000.0
2009-06-26 05:25:00,157.547,157.593,157.504,157.563,132200000.0
2009-06-26 05:26:00,157.557,157.594,157.497,157.505,53400000.0
2009-06-26 05:27:00,157.523,157.574,157.514,157.574,28800000.0
2009-06-26 05:28:00,157.533,157.594,157.529,157.594,38200000.0
2009-06-26 05:29:00,157.58,157.601,157.532,157.555,67200000.0
2009-06-26 05:30:00,157.555,157.572,157.525,157.551,25600000.0
2009-06-26 05:31:00,157.555,157.567,157.508,157.545,61000000.0
2009-06-26 05:32:00,157.549,157.611,157.545,157.567,36800000.0
2009-06-26 05:33:00,157.56,157.579,157.536,157.552,28000000.0
2009-06-26 05:34:00,157.53,157.538,157.485,157.519,60800000.0
2009-06-26 05:35:00,157.522,157.532,157.493,157.493,23000000.0
2009-06-26 05:36:00,157.519,157.52,157.479,157.5,96200000.0
2009-06-26 05:37:00,157.471,157.524,157.471,157.512,118400000.0
2009-06-26 05:38:00,157.515,157.525,157.459,157.479,60600000.0
2009-06-26 05:39:00,157.447,157.497,157.405,157.444,40000000.0
2009-06-26 05:40:00,157.446,157.473,157.396,157.437,78200000.0
2009-06-26 05:41:00,157.487,157.532,157.462,157.498,36800000.0
2009-06-26 05:42:00,157.487,157.525,157.472,157.501,16600000.0
2009-06-26 05:43:00,157.517,157.536,157.464,157.497,113800000.0
2009-06-26 05:44:00,157.496,157.517,157.476,157.516,45400000.0
2009-06-26 05:45:00,157.489,157.502,157.459,157.491,28600000.0
2009-06-26 05:46:00,157.492,157.541,157.482,157.516,38800000.0
2009-06-26 05:47:00,157.512,157.55,157.483,157.494,29800000.0
2009-06-26 05:48:00,157.486,157.516,157.471,157.495,56600000.0
2009-06-26 05:49:00,157.507,157.524,157.468,157.493,73000000.0
2009-06-26 05:50:00,157.488,157.495,157.436,157.444,73200000.0
2009-06-26 05:51:00,157.44,157.496,157.435,157.464,50400000.0
2009-06-26 05:52:00,157.497,157.497,157.456,157.456,26800000.0
2009-06-26 05:53:00,157.47,157.499,157.445,157.452,84000000.0
2009-06-26 05:54:00,157.462,157.491,157.442,157.491,195800000.0
2009-06-26 05:55:00,157.47,157.514,157.468,157.514,129400000.0
2009-06-26 05:56:00,157.517,157.517,157.494,157.511,47000000.0
2009-06-26 05:57:00,157.483,157.543,157.478,157.531,64600000.0
2009-06-26 05:58:00,157.545,157.554,157.504,157.515,83999999.0
2009-06-26 05:59:00,157.498,157.547,157.497,157.543,42400000.0
2009-06-26 06:00:00,157.541,157.572,157.512,157.512,157400000.0
2009-06-26 06:01:00,157.53,157.561,157.522,157.548,42200000.0
2009-06-26 06:02:00,157.565,157.572,157.535,157.551,129600000.0
2009-06-26 06:03:00,157.538,157.552,157.503,157.527,162600000.0
2009-06-26 06:04:00,157.505,157.527,157.481,157.504,60800000.0
2009-06-26 06:05:00,157.513,157.54,157.483,157.5,104400000.0
2009-06-26 06:06:00,157.516,157.532,157.499,157.514,93600000.0
2009-06-26 06:07:00,157.524,157.568,157.496,157.526,205600000.0
2009-06-26 06:08:00,157.533,157.554,157.513,157.523,232800000.0
2009-06-26 06:09:00,157.551,157.563,157.512,157.514,162600000.0
2009-06-26 06:10:00,157.536,157.589,157.517,157.531,300700000.0
2009-06-26 06:11:00,157.543,157.581,157.522,157.538,226600000.0
2009-06-26 06:12:00,157.539,157.587,157.528,157.534,256200000.0
2009-06-26 06:13:00,157.512,157.545,157.482,157.517,159000000.0
2009-06-26 06:14:00,157.539,157.553,157.487,157.531,167000000.0
2009-06-26 06:15:00,157.521,157.557,157.479,157.515,186000000.0
2009-06-26 06:16:00,157.532,157.566,157.505,157.532,251000000.0
2009-06-26 06:17:00,157.547,157.55,157.515,157.537,253999999.0
2009-06-26 06:18:00,157.512,157.533,157.463,157.511,139800000.0
2009-06-26 06:19:00,157.531,157.531,157.473,157.527,102400000.0
2009-06-26 06:20:00,157.518,157.532,157.478,157.496,85400000.0
2009-06-26 06:21:00,157.487,157.528,157.47,157.512,144000000.0
2009-06-26 06:22:00,157.493,157.536,157.493,157.518,75200000.0
2009-06-26 06:23:00,157.523,157.562,157.509,157.511,191200000.0
2009-06-26 06:24:00,157.51,157.552,157.51,157.533,134600000.0
2009-06-26 06:25:00,157.54,157.547,157.507,157.507,92200000.0
2009-06-26 06:26:00,157.505,157.527,157.492,157.523,33400000.0
2009-06-26 06:27:00,157.503,157.538,157.49,157.519,50400000.0
2009-06-26 06:28:00,157.52,157.572,157.504,157.546,128200000.0
2009-06-26 06:29:00,157.507,157.581,157.507,157.551,200800000.0
2009-06-26 06:30:00,157.532,157.589,157.502,157.565,170200000.0
2009-06-26 06:31:00,157.547,157.565,157.523,157.554,105000000.0
2009-06-26 06:32:00,157.556,157.576,157.512,157.512,102000000.0
2009-06-26 06:33:00,157.519,157.571,157.481,157.571,110400000.0
2009-06-26 06:34:00,157.52,157.547,157.503,157.516,106800000.0
2009-06-26 06:35:00,157.517,157.528,157.463,157.502,63400000.0
2009-06-26 06:36:00,157.488,157.493,157.413,157.443,128800000.0
2009-06-26 06:37:00,157.403,157.465,157.379,157.408,90600000.0
2009-06-26 06:38:00,157.397,157.435,157.374,157.433,125200000.0
2009-06-26 06:39:00,157.429,157.429,157.373,157.41,153600000.0
2009-06-26 06:40:00,157.38,157.401,157.341,157.373,210200000.0
2009-06-26 06:41:00,157.369,157.369,157.307,157.327,158200000.0
2009-06-26 06:42:00,157.312,157.327,157.267,157.284,65200000.0
2009-06-26 06:43:00,157.301,157.329,157.272,157.291,228600000.0
2009-06-26 06:44:00,157.264,157.282,157.229,157.269,199000000.0
2009-06-26 06:45:00,157.267,157.295,157.217,157.28,198800000.0
2009-06-26 06:46:00,157.273,157.294,157.246,157.265,161600000.0
2009-06-26 06:47:00,157.248,157.285,157.184,157.229,89800000.0
2009-06-26 06:48:00,157.223,157.241,157.171,157.19,127400000.0
2009-06-26 06:49:00,157.195,157.216,157.156,157.17,185800000.0
2009-06-26 06:50:00,157.181,157.181,157.109,157.113,181400001.0
2009-06-26 06:51:00,157.123,157.179,157.103,157.138,176600000.0
2009-06-26 06:52:00,157.173,157.205,157.128,157.165,150000000.0
2009-06-26 06:53:00,157.15,157.184,157.128,157.184,212999999.0
2009-06-26 06:54:00,157.169,157.186,157.134,157.181,301600000.0
2009-06-26 06:55:00,157.161,157.217,157.151,157.201,233800001.0
2009-06-26 06:56:00,157.21,157.332,157.184,157.283,235200000.0
2009-06-26 06:57:00,157.309,157.331,157.266,157.294,83200000.0
2009-06-26 06:58:00,157.286,157.303,157.248,157.278,90000000.0
2009-06-26 06:59:00,157.262,157.376,157.262,157.362,308200000.0
2009-06-26 07:00:00,157.353,157.362,157.244,157.297,285000000.0
2009-06-26 07:01:00,157.295,157.325,157.262,157.314,179400000.0
2009-06-26 07:02:00,157.315,157.346,157.287,157.317,132800000.0
2009-06-26 07:03:00,157.277,157.322,157.246,157.285,175200000.0
2009-06-26 07:04:00,157.283,157.294,157.235,157.249,183200000.0
2009-06-26 07:05:00,157.235,157.267,157.203,157.257,158600000.0
2009-06-26 07:06:00,157.237,157.255,157.208,157.233,251800000.0
2009-06-26 07:07:00,157.244,157.269,157.217,157.219,287200000.0
2009-06-26 07:08:00,157.227,157.247,157.183,157.214,235800000.0
2009-06-26 07:09:00,157.224,157.246,157.16,157.192,202800000.0
2009-06-26 07:10:00,157.178,157.194,157.107,157.138,259800000.0
2009-06-26 07:11:00,157.132,157.151,157.05,157.053,187400000.0
2009-06-26 07:12:00,157.07,157.08,157.011,157.012,172800000.0
2009-06-26 07:13:00,157.025,157.035,156.98,157.014,241600000.0
2009-06-26 07:14:00,157.008,157.041,156.973,156.973,263300000.0
2009-06-26 07:15:00,157.007,157.016,156.957,156.996,287800000.0
2009-06-26 07:16:00,157.008,157.053,156.991,157.037,298200000.0
2009-06-26 07:17:00,157.033,157.077,157.023,157.068,331200000.0
2009-06-26 07:18:00,157.045,157.065,157.014,157.018,236800000.0
2009-06-26 07:19:00,156.994,157.012,156.931,156.996,253100000.0
2009-06-26 07:20:00,156.983,157.015,156.92,156.936,320000000.0
2009-06-26 07:21:00,156.92,156.978,156.903,156.939,317800000.0
2009-06-26 07:22:00,156.92,156.993,156.919,156.919,345200000.0
2009-06-26 07:23:00,156.952,156.977,156.935,156.95,302200000.0
2009-06-26 07:24:00,156.957,156.99,156.94,156.951,334600000.0
2009-06-26 07:25:00,156.967,156.998,156.934,156.983,322800000.0
2009-06-26 07:26:00,156.993,157.007,156.931,156.97,341200000.0
2009-06-26 07:27:00,156.956,157.018,156.956,156.985,350600001.0
2009-06-26 07:28:00,156.957,157.011,156.957,156.961,362600000.0
2009-06-26 07:29:00,156.98,157.001,156.944,156.986,281400000.0
2009-06-26 07:30:00,156.962,157.014,156.956,156.996,317400000.0
2009-06-26 07:31:00,156.988,157.027,156.944,156.985,394600000.0
2009-06-26 07:32:00,156.977,157.008,156.963,156.978,353600000.0
2009-06-26 07:33:00,156.953,156.981,156.904,156.953,373600000.0
2009-06-26 07:34:00,156.933,156.983,156.893,156.967,281000000.0
2009-06-26 07:35:00,156.897,156.96,156.897,156.92,285800001.0
2009-06-26 07:36:00,156.934,156.983,156.892,156.959,362400000.0
2009-06-26 07:37:00,156.945,156.988,156.913,156.919,366500000.0
2009-06-26 07:38:00,156.935,156.98,156.9,156.947,421300000.0
2009-06-26 07:39:00,156.914,156.996,156.914,156.992,396800000.0
2009-06-26 07:40:00,157.035,157.042,156.956,156.986,387400000.0
2009-06-26 07:41:00,156.951,157.063,156.911,157.027,308600000.0
2009-06-26 07:42:00,157.006,157.047,156.962,157.01,87600000.0
2009-06-26 07:43:00,157.068,157.104,156.997,157.038,81800000.0
2009-06-26 07:44:00,157.078,157.09,157.018,157.059,27600000.0
2009-06-26 07:45:00,157.017,157.178,157.017,157.17,90400000.0
2009-06-26 07:46:00,157.163,157.165,157.082,157.105,107400000.0
2009-06-26 07:47:00,157.088,157.145,157.056,157.077,185000000.0
2009-06-26 07:48:00,157.085,157.157,157.063,157.157,180800000.0
2009-06-26 07:49:00,157.168,157.174,157.111,157.158,178600000.0
2009-06-26 07:50:00,157.153,157.177,157.129,157.166,153800000.0
2009-06-26 07:51:00,157.134,157.203,157.133,157.159,123000000.0
2009-06-26 07:52:00,157.159,157.159,157.07,157.07,190600000.0
2009-06-26 07:53:00,157.095,157.138,157.06,157.138,133500000.0
2009-06-26 07:54:00,157.12,157.158,157.089,157.135,180800000.0
2009-06-26 07:55:00,157.113,157.189,157.109,157.135,246000000.0
2009-06-26 07:56:00,157.155,157.195,157.131,157.172,172800000.0
2009-06-26 07:57:00,157.145,157.3,157.145,157.3,252000000.0
2009-06-26 07:58:00,157.3,157.3,157.216,157.244,179000000.0
2009-06-26 07:59:00,157.243,157.276,157.198,157.244,114200000.0
2009-06-26 08:00:00,157.24,157.303,157.216,157.297,111000000.0
2009-06-26 08:01:00,157.285,157.566,157.272,157.533,156400000.0
2009-06-26 08:02:00,157.535,157.542,157.41,157.438,88200000.0
2009-06-26 08:03:00,157.395,157.45,157.36,157.388,33800000.0
2009-06-26 08:04:00,157.353,157.448,157.353,157.418,38400000.0
2009-06-26 08:05:00,157.42,157.464,157.395,157.409,126200000.0
2009-06-26 08:06:00,157.385,157.436,157.379,157.43,83600000.0
2009-06-26 08:07:00,157.432,157.459,157.364,157.395,162400000.0
2009-06-26 08:08:00,157.406,157.482,157.375,157.433,66400000.0
2009-06-26 08:09:00,157.412,157.464,157.407,157.421,198600000.0
2009-06-26 08:10:00,157.43,157.49,157.423,157.46,247800000.0
2009-06-26 08:11:00,157.473,157.496,157.433,157.435,116800000.0
2009-06-26 08:12:00,157.451,157.465,157.392,157.399,182600000.0
2009-06-26 08:13:00,157.418,157.426,157.349,157.397,92000000.0
2009-06-26 08:14:00,157.405,157.438,157.371,157.429,175200000.0
2009-06-26 08:15:00,157.411,157.502,157.411,157.49,33800000.0
2009-06-26 08:16:00,157.517,157.563,157.438,157.438,32200000.0
2009-06-26 08:17:00,157.428,157.491,157.401,157.425,148000000.0
2009-06-26 08:18:00,157.403,157.466,157.395,157.411,61200000.0
2009-06-26 08:19:00,157.43,157.493,157.405,157.468,72800000.0
2009-06-26 08:20:00,157.469,157.497,157.435,157.47,83000000.0
2009-06-26 08:21:00,157.468,157.582,157.468,157.556,58200000.0
2009-06-26 08:22:00,157.552,157.572,157.53,157.559,39200000.0
2009-06-26 08:23:00,157.535,157.559,157.498,157.532,36600000.0
2009-06-26 08:24:00,157.503,157.528,157.475,157.516,124600000.0
2009-06-26 08:25:00,157.496,157.563,157.478,157.504,99300000.0
2009-06-26 08:26:00,157.488,157.518,157.454,157.479,140200000.0
2009-06-26 08:27:00,157.48,157.499,157.461,157.493,28800000.0
2009-06-26 08:28:00,157.49,157.517,157.426,157.456,159200000.0
2009-06-26 08:29:00,157.444,157.475,157.417,157.435,186400000.0
2009-06-26 08:30:00,157.439,157.486,157.421,157.47,74400000.0
2009-06-26 08:31:00,157.434,157.51,157.429,157.478,149200000.0
2009-06-26 08:32:00,157.488,157.508,157.414,157.451,88400000.0
2009-06-26 08:33:00,157.453,157.488,157.421,157.459,50800000.0
2009-06-26 08:34:00,157.519,157.591,157.475,157.548,133200000.0
2009-06-26 08:35:00,157.549,157.61,157.513,157.577,60200000.0
2009-06-26 08:36:00,157.603,157.631,157.558,157.596,66000000.0
2009-06-26 08:37:00,157.613,157.656,157.597,157.613,177200000.0
2009-06-26 08:38:00,157.634,157.753,157.587,157.717,151400000.0
2009-06-26 08:39:00,157.708,157.771,157.687,157.731,139800000.0
2009-06-26 08:40:00,157.747,157.781,157.719,157.758,161800000.0
2009-06-26 08:41:00,157.74,157.78,157.724,157.774,213100001.0
2009-06-26 08:42:00,157.754,157.765,157.714,157.715,162400000.0
2009-06-26 08:43:00,157.736,157.778,157.702,157.723,124400000.0
2009-06-26 08:44:00,157.704,157.727,157.599,157.63,116200000.0
2009-06-26 08:45:00,157.579,157.597,157.415,157.46,148000000.0
2009-06-26 08:46:00,157.471,157.504,157.445,157.47,91400000.0
2009-06-26 08:47:00,157.465,157.476,157.396,157.435,168600001.0
2009-06-26 08:48:00,157.424,157.437,157.337,157.408,173400000.0
2009-06-26 08:49:00,157.428,157.437,157.367,157.405,147400000.0
2009-06-26 08:50:00,157.409,157.468,157.379,157.434,141400000.0
2009-06-26 08:51:00,157.404,157.466,157.363,157.432,158800000.0
2009-06-26 08:52:00,157.431,157.431,157.301,157.368,203800000.0
2009-06-26 08:53:00,157.382,157.41,157.316,157.401,160000000.0
2009-06-26 08:54:00,157.385,157.416,157.345,157.389,65000000.0
2009-06-26 08:55:00,157.371,157.41,157.327,157.4,72000000.0
2009-06-26 08:56:00,157.4,157.448,157.36,157.438,135000000.0
2009-06-26 08:57:00,157.417,157.464,157.398,157.441,186600000.0
2009-06-26 08:58:00,157.453,157.547,157.445,157.535,178800001.0
2009-06-26 08:59:00,157.535,157.542,157.491,157.505,141600000.0
2009-06-26 09:00:00,157.51,157.57,157.477,157.494,81600000.0
2009-06-26 09:01:00,157.466,157.518,157.457,157.515,35200000.0
2009-06-26 09:02:00,157.48,157.517,157.469,157.517,98800000.0
2009-06-26 09:03:00,157.46,157.514,157.419,157.448,119000000.0
2009-06-26 09:04:00,157.427,157.468,157.405,157.458,209200000.0
2009-06-26 09:05:00,157.472,157.481,157.422,157.422,46000000.0
2009-06-26 09:06:00,157.425,157.5,157.425,157.485,140400000.0
2009-06-26 09:07:00,157.476,157.573,157.445,157.57,147400001.0
2009-06-26 09:08:00,157.574,157.586,157.509,157.581,162000000.0
2009-06-26 09:09:00,157.599,157.778,157.545,157.759,222000000.0
2009-06-26 09:10:00,157.793,157.857,157.759,157.833,112400000.0
2009-06-26 09:11:00,157.818,158.018,157.79,157.932,209400000.0
2009-06-26 09:12:00,157.964,157.998,157.901,157.93,273200001.0
2009-06-26 09:13:00,157.93,158.115,157.915,158.022,138800000.0
2009-06-26 09:14:00,158.075,158.196,158.032,158.191,232000000.0
2009-06-26 09:15:00,158.157,158.202,157.95,157.951,137800000.0
2009-06-26 09:16:00,157.944,157.987,157.928,157.941,141400000.0
2009-06-26 09:17:00,157.94,158.043,157.889,157.975,144000000.0
2009-06-26 09:18:00,158.0,158.036,157.916,157.929,185000000.0
2009-06-26 09:19:00,157.916,157.944,157.848,157.886,259200000.0
2009-06-26 09:20:00,157.905,157.99,157.887,157.945,249600000.0
2009-06-26 09:21:00,157.922,157.968,157.893,157.933,313000000.0
2009-06-26 09:22:00,157.915,157.933,157.82,157.842,158600000.0
2009-06-26 09:23:00,157.859,157.91,157.82,157.908,178199999.0
2009-06-26 09:24:00,157.915,157.948,157.877,157.877,234000000.0
2009-06-26 09:25:00,157.894,157.969,157.869,157.886,387200000.0
2009-06-26 09:26:00,157.89,157.933,157.848,157.869,280200000.0
2009-06-26 09:27:00,157.875,157.905,157.83,157.872,430600001.0
2009-06-26 09:28:00,157.842,157.896,157.821,157.834,290800000.0
2009-06-26 09:29:00,157.845,157.892,157.817,157.857,270200001.0
2009-06-26 09:30:00,157.84,157.867,157.773,157.847,290600000.0
2009-06-26 09:31:00,157.83,157.88,157.817,157.853,202200000.0
2009-06-26 09:32:00,157.861,157.931,157.812,157.892,219600000.0
2009-06-26 09:33:00,157.924,157.93,157.88,157.93,337400000.0
2009-06-26 09:34:00,157.921,157.936,157.845,157.886,470000000.0
2009-06-26 09:35:00,157.868,157.891,157.805,157.833,361200000.0
2009-06-26 09:36:00,157.829,157.942,157.81,157.904,286000000.0
2009-06-26 09:37:00,157.936,157.973,157.881,157.929,344400000.0
2009-06-26 09:38:00,157.948,158.025,157.918,158.025,303600000.0
2009-06-26 09:39:00,158.007,158.046,157.951,157.979,291399999.0
2009-06-26 09:40:00,157.975,158.011,157.939,157.948,429600000.0
2009-06-26 09:41:00,157.982,158.027,157.923,157.991,407400000.0
2009-06-26 09:42:00,158.008,158.063,157.995,158.03,296000000.0
2009-06-26 09:43:00,158.038,158.047,157.997,157.997,345400000.0
2009-06-26 09:44:00,158.014,158.094,157.994,158.08,317000000.0
2009-06-26 09:45:00,158.063,158.069,158.01,158.043,80000000.0
2009-06-26 09:46:00,158.04,158.067,157.996,158.033,286800000.0
2009-06-26 09:47:00,158.045,158.122,157.997,158.119,291000000.0
2009-06-26 09:48:00,158.1,158.125,158.069,158.088,143200000.0
2009-06-26 09:49:00,158.108,158.108,158.05,158.066,143000000.0
2009-06-26 09:50:00,158.09,158.115,158.038,158.115,172400000.0
2009-06-26 09:51:00,158.082,158.114,158.052,158.098,162400000.0
2009-06-26 09:52:00,158.053,158.076,157.939,157.939,127200000.0
2009-06-26 09:53:00,157.921,157.954,157.882,157.931,59200000.0
2009-06-26 09:54:00,157.92,158.027,157.904,157.99,44800000.0
2009-06-26 09:55:00,157.976,158.037,157.958,157.99,74800000.0
2009-06-26 09:56:00,157.975,157.995,157.946,157.973,273800000.0
2009-06-26 09:57:00,157.945,157.988,157.939,157.971,206400000.0
2009-06-26 09:58:00,157.975,158.055,157.964,158.012,111800000.0
2009-06-26 09:59:00,158.028,158.109,158.007,158.066,185800000.0
2009-06-26 10:00:00,158.033,158.103,158.002,158.037,198600000.0
2009-06-26 10:01:00,158.041,158.066,157.963,158.016,245800000.0
2009-06-26 10:02:00,158.033,158.071,157.972,158.052,297800000.0
2009-06-26 10:03:00,158.015,158.015,157.965,157.965,123400000.0
2009-06-26 10:04:00,157.97,158.06,157.965,157.985,161000000.0
2009-06-26 10:05:00,157.98,158.06,157.975,158.015,492200000.0
2009-06-26 10:06:00,158.015,158.06,157.995,158.02,389600000.0
2009-06-26 10:07:00,158.02,158.065,158.0,158.05,267800000.0
2009-06-26 10:08:00,158.05,158.115,158.05,158.11,151000000.0
2009-06-26 10:09:00,158.11,158.11,158.045,158.045,309200000.0
2009-06-26 10:10:00,158.04,158.085,158.025,158.07,413200000.0
2009-06-26 10:11:00,158.07,158.075,157.955,157.955,354200000.0
2009-06-26 10:12:00,157.955,157.97,157.915,157.935,181800000.0
2009-06-26 10:13:00,157.94,157.975,157.915,157.94,178800000.0
2009-06-26 10:14:00,157.945,157.945,157.78,157.81,589900000.0
2009-06-26 10:15:00,157.805,157.835,157.775,157.795,462000000.0
2009-06-26 10:16:00,157.78,157.78,157.725,157.765,269600000.0
2009-06-26 10:17:00,157.77,157.815,157.765,157.8,117400000.0
2009-06-26 10:18:00,157.795,157.865,157.795,157.815,286000000.0
2009-06-26 10:19:00,157.805,157.875,157.745,157.83,373200000.0
2009-06-26 10:20:00,157.83,157.835,157.79,157.81,228600000.0
2009-06-26 10:21:00,157.815,157.88,157.815,157.88,223800000.0
2009-06-26 10:22:00,157.885,157.885,157.835,157.87,202200000.0
2009-06-26 10:23:00,157.865,157.87,157.815,157.855,226000000.0
2009-06-26 10:24:00,157.845,157.855,157.76,157.76,275200000.0
2009-06-26 10:25:00,157.77,157.83,157.73,157.74,294000000.0
2009-06-26 10:26:00,157.74,157.75,157.68,157.7,376200000.0
2009-06-26 10:27:00,157.7,157.765,157.695,157.76,222600000.0
2009-06-26 10:28:00,157.76,157.8,157.76,157.78,166800000.0
2009-06-26 10:29:00,157.78,157.78,157.755,157.76,145800000.0
2009-06-26 10:30:00,157.76,157.845,157.73,157.76,336200000.0
2009-06-26 10:31:00,157.76,157.77,157.705,157.72,208500000.0
2009-06-26 10:32:00,157.72,157.795,157.7,157.78,523200000.0
2009-06-26 10:33:00,157.785,157.79,157.73,157.76,463400000.0
2009-06-26 10:34:00,157.76,157.805,157.745,157.785,202800000.0
2009-06-26 10:35:00,157.79,157.815,157.745,157.765,271800000.0
2009-06-26 10:36:00,157.765,157.815,157.755,157.775,311800000.0
2009-06-26 10:37:00,157.785,157.81,157.765,157.78,558200000.0
2009-06-26 10:38:00,157.78,157.835,157.78,157.825,183600000.0
2009-06-26 10:39:00,157.825,157.825,157.79,157.815,67800000.0
2009-06-26 10:40:00,157.81,157.83,157.79,157.82,62800000.0
2009-06-26 10:41:00,157.815,157.835,157.76,157.76,174000000.0
2009-06-26 10:42:00,157.78,157.805,157.72,157.74,213200000.0
2009-06-26 10:43:00,157.745,157.835,157.71,157.75,368000000.0
2009-06-26 10:44:00,157.75,157.785,157.745,157.765,283600000.0
2009-06-26 10:45:00,157.765,157.795,157.73,157.77,292600000.0
2009-06-26 10:46:00,157.77,157.77,157.705,157.715,188000000.0
2009-06-26 10:47:00,157.72,157.75,157.7,157.705,336000000.0
2009-06-26 10:48:00,157.71,157.715,157.635,157.66,243800000.0
2009-06-26 10:49:00,157.66,157.665,157.63,157.655,353400000.0
2009-06-26 10:50:00,157.655,157.75,157.64,157.725,413800001.0
2009-06-26 10:51:00,157.725,157.75,157.71,157.72,285000000.0
2009-06-26 10:52:00,157.725,157.85,157.725,157.825,438400000.0
2009-06-26 10:53:00,157.82,157.845,157.8,157.815,580800000.0
2009-06-26 10:54:00,157.815,157.85,157.8,157.84,518400000.0
2009-06-26 10:55:00,157.84,157.89,157.835,157.875,374200000.0
2009-06-26 10:56:00,157.875,157.92,157.87,157.915,302400000.0
2009-06-26 10:57:00,157.925,157.955,157.915,157.955,281200000.0
2009-06-26 10:58:00,157.955,158.02,157.93,158.0,444000000.0
2009-06-26 10:59:00,157.995,158.06,157.95,158.025,508200001.0
2009-06-26 11:00:00,158.02,158.06,157.99,158.025,599399999.0
2009-06-26 11:01:00,158.025,158.075,158.025,158.06,595400000.0
2009-06-26 11:02:00,158.065,158.08,158.04,158.045,469000000.0
2009-06-26 11:03:00,158.035,158.065,158.03,158.04,623000000.0
2009-06-26 11:04:00,158.04,158.04,158.01,158.02,651000001.0
2009-06-26 11:05:00,158.02,158.05,158.005,158.035,232000000.0
2009-06-26 11:06:00,158.035,158.07,157.985,158.01,295800000.0
2009-06-26 11:07:00,158.005,158.015,158.0,158.005,123400000.0
2009-06-26 11:08:00,158.0,158.02,158.0,158.005,118800000.0
2009-06-26 11:09:00,158.005,158.025,157.95,157.955,443200000.0
2009-06-26 11:10:00,157.95,157.95,157.885,157.94,428200000.0
2009-06-26 11:11:00,157.94,157.975,157.915,157.97,402200000.0
2009-06-26 11:12:00,157.97,157.98,157.95,157.98,122600000.0
2009-06-26 11:13:00,157.97,158.015,157.965,157.965,217200000.0
2009-06-26 11:14:00,157.965,157.99,157.965,157.98,51000000.0
2009-06-26 11:15:00,157.98,158.025,157.98,158.025,252000000.0
2009-06-26 11:16:00,158.02,158.075,157.965,157.965,268000000.0
2009-06-26 11:17:00,157.98,158.0,157.96,157.97,257800000.0
2009-06-26 11:18:00,157.975,157.99,157.965,157.965,81800000.0
2009-06-26 11:19:00,157.975,157.985,157.95,157.95,361800000.0
2009-06-26 11:20:00,157.95,157.985,157.935,157.95,450600000.0
2009-06-26 11:21:00,157.95,157.985,157.925,157.93,219600000.0
2009-06-26 11:22:00,157.93,157.93,157.85,157.86,227200000.0
2009-06-26 11:23:00,157.86,157.86,157.8,157.82,183600000.0
2009-06-26 11:24:00,157.82,157.85,157.805,157.825,120400000.0
2009-06-26 11:25:00,157.825,157.885,157.81,157.81,261000000.0
2009-06-26 11:26:00,157.805,157.81,157.73,157.735,362800000.0
2009-06-26 11:27:00,157.735,157.78,157.67,157.74,364600000.0
2009-06-26 11:28:00,157.75,157.77,157.715,157.74,146400000.0
2009-06-26 11:29:00,157.74,157.81,157.74,157.81,163200000.0
2009-06-26 11:30:00,157.81,157.905,157.76,157.89,267600000.0
2009-06-26 11:31:00,157.89,157.925,157.84,157.91,238600000.0
2009-06-26 11:32:00,157.91,157.915,157.87,157.91,417600000.0
2009-06-26 11:33:00,157.92,158.025,157.88,158.005,432200000.0
2009-06-26 11:34:00,158.005,158.04,157.93,157.95,530300000.0
2009-06-26 11:35:00,157.94,157.98,157.91,157.965,386400000.0
2009-06-26 11:36:00,157.965,157.985,157.845,157.845,268800000.0
2009-06-26 11:37:00,157.845,157.88,157.83,157.875,480400000.0
2009-06-26 11:38:00,157.865,157.875,157.815,157.865,632400000.0
2009-06-26 11:39:00,157.865,157.925,157.825,157.92,337000000.0
2009-06-26 11:40:00,157.915,157.95,157.905,157.905,263800000.0
2009-06-26 11:41:00,157.905,157.955,157.895,157.955,431400000.0
2009-06-26 11:42:00,157.955,157.955,157.925,157.94,216800000.0
2009-06-26 11:43:00,157.915,157.915,157.865,157.905,248600000.0
2009-06-26 11:44:00,157.89,157.9,157.855,157.9,295600000.0
2009-06-26 11:45:00,157.89,157.915,157.85,157.9,247800000.0
2009-06-26 11:46:00,157.9,157.94,157.875,157.92,446000000.0
2009-06-26 11:47:00,157.925,157.925,157.88,157.905,243800000.0
2009-06-26 11:48:00,157.895,158.01,157.895,157.965,365800000.0
2009-06-26 11:49:00,157.965,157.985,157.935,157.965,459400000.0
2009-06-26 11:50:00,157.96,158.02,157.915,157.965,387000000.0
2009-06-26 11:51:00,157.955,158.03,157.94,158.015,287800000.0
2009-06-26 11:52:00,158.01,158.02,157.975,157.995,174400000.0
2009-06-26 11:53:00,157.995,158.04,157.975,157.995,254800000.0
2009-06-26 11:54:00,157.995,158.03,157.98,157.995,129800000.0
2009-06-26 11:55:00,157.99,158.005,157.93,157.935,321400000.0
2009-06-26 11:56:00,157.93,157.99,157.92,157.985,276400000.0
2009-06-26 11:57:00,157.985,158.01,157.92,158.01,367000000.0
2009-06-26 11:58:00,158.01,158.01,157.935,157.935,361200000.0
2009-06-26 11:59:00,157.95,157.995,157.95,157.965,218800000.0
2009-06-26 12:00:00,157.97,158.005,157.935,157.985,272400000.0
2009-06-26 12:01:00,157.97,158.01,157.96,157.99,247200000.0
2009-06-26 12:02:00,157.995,158.01,157.96,157.96,315600000.0
2009-06-26 12:03:00,157.965,158.015,157.95,157.99,378200000.0
2009-06-26 12:04:00,158.005,158.06,158.0,158.045,359000000.0
2009-06-26 12:05:00,158.045,158.045,158.02,158.025,148400000.0
2009-06-26 12:06:00,158.025,158.035,157.875,157.885,340600000.0
2009-06-26 12:07:00,157.885,157.9,157.835,157.84,510000000.0
2009-06-26 12:08:00,157.835,157.895,157.825,157.885,268600000.0
2009-06-26 12:09:00,157.885,157.9,157.875,157.885,100800000.0
2009-06-26 12:10:00,157.875,157.88,157.81,157.825,330800001.0
2009-06-26 12:11:00,157.82,157.86,157.8,157.84,336400000.0
2009-06-26 12:12:00,157.845,157.865,157.825,157.835,192200001.0
2009-06-26 12:13:00,157.835,157.935,157.83,157.935,208000000.0
2009-06-26 12:14:00,157.935,157.94,157.875,157.94,200600000.0
2009-06-26 12:15:00,157.945,157.945,157.845,157.885,346600000.0
2009-06-26 12:16:00,157.885,158.0,157.875,157.965,341600000.0
2009-06-26 12:17:00,157.965,158.04,157.915,157.93,247200000.0
2009-06-26 12:18:00,157.92,157.92,157.88,157.885,354000000.0
2009-06-26 12:19:00,157.88,157.92,157.855,157.92,145200000.0
2009-06-26 12:20:00,157.925,157.955,157.89,157.935,128600000.0
2009-06-26 12:21:00,157.935,158.01,157.92,157.92,261200000.0
2009-06-26 12:22:00,157.92,157.92,157.895,157.91,157800000.0
2009-06-26 12:23:00,157.94,158.01,157.895,157.985,233400000.0
2009-06-26 12:24:00,157.98,157.99,157.88,157.88,219600000.0
2009-06-26 12:25:00,157.885,157.91,157.835,157.835,396800000.0
2009-06-26 12:26:00,157.835,157.85,157.79,157.82,224200000.0
2009-06-26 12:27:00,157.825,157.895,157.8,157.88,246600000.0
2009-06-26 12:28:00,157.885,157.905,157.83,157.835,204200000.0
2009-06-26 12:29:00,157.835,157.845,157.82,157.83,115000000.0
2009-06-26 12:30:00,157.82,157.825,157.78,157.815,159000000.0
2009-06-26 12:31:00,157.815,157.815,157.745,157.765,379800000.0
2009-06-26 12:32:00,157.765,157.79,157.725,157.725,214800000.0
2009-06-26 12:33:00,157.75,157.83,157.74,157.785,208400000.0
2009-06-26 12:34:00,157.79,157.795,157.775,157.785,59800000.0
2009-06-26 12:35:00,157.79,157.815,157.76,157.76,194600000.0
2009-06-26 12:36:00,157.76,157.77,157.74,157.74,155200000.0
2009-06-26 12:37:00,157.74,157.805,157.74,157.75,332800000.0
2009-06-26 12:38:00,157.745,157.775,157.735,157.75,249200000.0
2009-06-26 12:39:00,157.75,157.77,157.705,157.755,368600000.0
2009-06-26 12:40:00,157.76,157.82,157.745,157.75,303600000.0
2009-06-26 12:41:00,157.745,157.77,157.73,157.745,191200000.0
2009-06-26 12:42:00,157.735,157.765,157.725,157.73,161800000.0
2009-06-26 12:43:00,157.73,157.74,157.635,157.645,410000001.0
2009-06-26 12:44:00,157.645,157.68,157.585,157.605,349400000.0
2009-06-26 12:45:00,157.6,157.62,157.545,157.595,322600000.0
2009-06-26 12:46:00,157.595,157.6,157.555,157.59,204400000.0
2009-06-26 12:47:00,157.58,157.62,157.565,157.58,194800000.0
2009-06-26 12:48:00,157.58,157.595,157.565,157.565,266000000.0
2009-06-26 12:49:00,157.56,157.58,157.54,157.57,190600000.0
2009-06-26 12:50:00,157.57,157.57,157.54,157.545,138600000.0
2009-06-26 12:51:00,157.55,157.555,157.48,157.48,267600000.0
2009-06-26 12:52:00,157.485,157.49,157.45,157.465,390000000.0
2009-06-26 12:53:00,157.465,157.48,157.415,157.415,301800000.0
2009-06-26 12:54:00,157.41,157.425,157.285,157.285,430400000.0
2009-06-26 12:55:00,157.285,157.29,157.17,157.19,675200000.0
2009-06-26 12:56:00,157.19,157.21,157.155,157.18,199800000.0
2009-06-26 12:57:00,157.18,157.215,157.175,157.19,255400000.0
2009-06-26 12:58:00,157.195,157.205,157.105,157.115,323600000.0
2009-06-26 12:59:00,157.115,157.17,157.115,157.14,350800000.0
2009-06-26 13:00:00,157.14,157.24,157.095,157.24,530000000.0
2009-06-26 13:01:00,157.24,157.33,157.23,157.325,221400000.0
2009-06-26 13:02:00,157.325,157.33,157.28,157.31,228000000.0
2009-06-26 13:03:00,157.31,157.36,157.3,157.35,144600000.0
2009-06-26 13:04:00,157.35,157.355,157.305,157.325,393800000.0
2009-06-26 13:05:00,157.325,157.425,157.315,157.405,416600000.0
2009-06-26 13:06:00,157.415,157.45,157.355,157.395,265400000.0
2009-06-26 13:07:00,157.395,157.405,157.34,157.39,283400000.0
2009-06-26 13:08:00,157.385,157.415,157.32,157.32,179000000.0
2009-06-26 13:09:00,157.315,157.425,157.315,157.42,196600000.0
2009-06-26 13:10:00,157.43,157.51,157.43,157.48,306000000.0
2009-06-26 13:11:00,157.485,157.5,157.395,157.395,490800000.0
2009-06-26 13:12:00,157.395,157.395,157.33,157.35,228200000.0
2009-06-26 13:13:00,157.35,157.355,157.315,157.32,257000000.0
2009-06-26 13:14:00,157.32,157.34,157.25,157.265,326000000.0
2009-06-26 13:15:00,157.26,157.27,157.215,157.23,223400000.0
2009-06-26 13:16:00,157.23,157.29,157.23,157.285,163000000.0
2009-06-26 13:17:00,157.275,157.305,157.26,157.295,94000000.0
2009-06-26 13:18:00,157.285,157.32,157.24,157.25,140200000.0
2009-06-26 13:19:00,157.255,157.27,157.23,157.245,157200000.0
2009-06-26 13:20:00,157.245,157.365,157.245,157.35,211000000.0
2009-06-26 13:21:00,157.35,157.425,157.34,157.415,209800000.0
2009-06-26 13:22:00,157.41,157.41,157.35,157.365,259400000.0
2009-06-26 13:23:00,157.365,157.405,157.355,157.395,127800000.0
2009-06-26 13:24:00,157.395,157.395,157.33,157.345,239200000.0
2009-06-26 13:25:00,157.34,157.4,157.335,157.38,284800000.0
2009-06-26 13:26:00,157.38,157.54,157.38,157.515,128400000.0
2009-06-26 13:27:00,157.505,157.525,157.42,157.43,203400000.0
2009-06-26 13:28:00,157.43,157.485,157.42,157.48,82400000.0
2009-06-26 13:29:00,157.475,157.475,157.42,157.47,104000000.0
2009-06-26 13:30:00,157.48,157.5,157.43,157.465,134400000.0
2009-06-26 13:31:00,157.465,157.48,157.395,157.415,145800000.0
2009-06-26 13:32:00,157.415,157.44,157.395,157.395,92200000.0
2009-06-26 13:33:00,157.41,157.44,157.395,157.395,124000000.0
2009-06-26 13:34:00,157.405,157.43,157.395,157.425,51600000.0
2009-06-26 13:35:00,157.46,157.465,157.35,157.385,77200000.0
2009-06-26 13:36:00,157.385,157.465,157.385,157.445,94400000.0
2009-06-26 13:37:00,157.44,157.44,157.35,157.4,141600000.0
2009-06-26 13:38:00,157.395,157.41,157.385,157.41,29600000.0
2009-06-26 13:39:00,157.415,157.42,157.28,157.345,136000000.0
2009-06-26 13:40:00,157.34,157.405,157.33,157.39,194600000.0
2009-06-26 13:41:00,157.39,157.405,157.385,157.385,73200000.0
2009-06-26 13:42:00,157.365,157.375,157.34,157.35,90400000.0
2009-06-26 13:43:00,157.35,157.355,157.3,157.325,81000000.0
2009-06-26 13:44:00,157.325,157.35,157.265,157.275,168600000.0
2009-06-26 13:45:00,157.275,157.305,157.24,157.26,128800000.0
2009-06-26 13:46:00,157.26,157.26,157.18,157.195,213200000.0
2009-06-26 13:47:00,157.195,157.215,157.165,157.19,158600000.0
2009-06-26 13:48:00,157.2,157.205,157.155,157.2,101800000.0
2009-06-26 13:49:00,157.2,157.235,157.2,157.235,106400000.0
2009-06-26 13:50:00,157.235,157.28,157.23,157.265,237400000.0
2009-06-26 13:51:00,157.265,157.27,157.255,157.26,78600000.0
2009-06-26 13:52:00,157.26,157.27,157.25,157.26,70600000.0
2009-06-26 13:53:00,157.255,157.27,157.24,157.27,78000000.0
2009-06-26 13:54:00,157.255,157.29,157.25,157.255,166400000.0
2009-06-26 13:55:00,157.255,157.285,157.235,157.27,143000000.0
2009-06-26 13:56:00,157.27,157.365,157.27,157.335,146400000.0
2009-06-26 13:57:00,157.33,157.41,157.3,157.345,180800000.0
2009-06-26 13:58:00,157.345,157.37,157.325,157.335,131600000.0
2009-06-26 13:59:00,157.335,157.34,157.285,157.31,50000000.0
2009-06-26 14:00:00,157.31,157.405,157.31,157.405,145800000.0
2009-06-26 14:01:00,157.4,157.425,157.355,157.355,165600000.0
2009-06-26 14:02:00,157.345,157.345,157.285,157.29,111400000.0
2009-06-26 14:03:00,157.29,157.305,157.245,157.27,148600000.0
2009-06-26 14:04:00,157.27,157.28,157.2,157.21,111400000.0
2009-06-26 14:05:00,157.22,157.255,157.17,157.2,130200000.0
2009-06-26 14:06:00,157.2,157.2,157.12,157.135,317000000.0
2009-06-26 14:07:00,157.14,157.235,157.14,157.2,210200000.0
2009-06-26 14:08:00,157.2,157.24,157.195,157.215,238200000.0
2009-06-26 14:09:00,157.215,157.285,157.205,157.24,150200000.0
2009-06-26 14:10:00,157.245,157.315,157.245,157.31,126600000.0
2009-06-26 14:11:00,157.295,157.325,157.295,157.315,160000000.0
2009-06-26 14:12:00,157.315,157.33,157.28,157.31,224600000.0
2009-06-26 14:13:00,157.31,157.325,157.29,157.305,198800000.0
2009-06-26 14:14:00,157.3,157.44,157.295,157.44,101800000.0
2009-06-26 14:15:00,157.44,157.44,157.39,157.41,168400000.0
2009-06-26 14:16:00,157.405,157.425,157.38,157.39,115600000.0
2009-06-26 14:17:00,157.395,157.405,157.315,157.4,151400000.0
2009-06-26 14:18:00,157.4,157.535,157.4,157.47,270200000.0
2009-06-26 14:19:00,157.47,157.515,157.455,157.455,223600000.0
2009-06-26 14:20:00,157.45,157.49,157.405,157.415,310000000.0
2009-06-26 14:21:00,157.415,157.45,157.395,157.405,312200000.0
2009-06-26 14:22:00,157.4,157.43,157.37,157.405,121400000.0
2009-06-26 14:23:00,157.415,157.49,157.405,157.475,274600000.0
2009-06-26 14:24:00,157.47,157.49,157.42,157.425,149800000.0
2009-06-26 14:25:00,157.44,157.535,157.43,157.535,99000000.0
2009-06-26 14:26:00,157.535,157.555,157.52,157.53,76600000.0
2009-06-26 14:27:00,157.53,157.56,157.53,157.555,188200000.0
2009-06-26 14:28:00,157.56,157.625,157.535,157.625,220600000.0
2009-06-26 14:29:00,157.625,157.71,157.625,157.68,267600000.0
2009-06-26 14:30:00,157.685,157.94,157.685,157.705,284000000.0
2009-06-26 14:31:00,157.715,157.835,157.71,157.805,209600000.0
2009-06-26 14:32:00,157.8,157.85,157.7,157.72,270600000.0
2009-06-26 14:33:00,157.725,157.74,157.665,157.69,100400000.0
2009-06-26 14:34:00,157.69,157.69,157.6,157.6,285400000.0
2009-06-26 14:35:00,157.6,157.6,157.48,157.525,384400000.0
2009-06-26 14:36:00,157.525,157.58,157.52,157.56,226600000.0
2009-06-26 14:37:00,157.56,157.565,157.51,157.525,286800000.0
2009-06-26 14:38:00,157.525,157.57,157.515,157.545,206800000.0
2009-06-26 14:39:00,157.545,157.635,157.53,157.565,328000000.0
2009-06-26 14:40:00,157.565,157.6,157.55,157.57,312800000.0
2009-06-26 14:41:00,157.565,157.58,157.475,157.5,506600000.0
2009-06-26 14:42:00,157.5,157.53,157.445,157.445,375200000.0
2009-06-26 14:43:00,157.445,157.445,157.36,157.375,265900000.0
2009-06-26 14:44:00,157.375,157.405,157.35,157.365,432800000.0
2009-06-26 14:45:00,157.375,157.38,157.29,157.315,376800000.0
2009-06-26 14:46:00,157.33,157.35,157.235,157.265,335600000.0
2009-06-26 14:47:00,157.265,157.27,157.18,157.27,297200000.0
2009-06-26 14:48:00,157.265,157.295,157.255,157.265,308400000.0
2009-06-26 14:49:00,157.265,157.35,157.265,157.32,243200000.0
2009-06-26 14:50:00,157.32,157.325,157.265,157.28,243400000.0
2009-06-26 14:51:00,157.275,157.305,157.275,157.29,111000000.0
2009-06-26 14:52:00,157.29,157.33,157.285,157.295,232000000.0
2009-06-26 14:53:00,157.295,157.325,157.29,157.325,98400000.0
2009-06-26 14:54:00,157.325,157.33,157.25,157.25,248800000.0
2009-06-26 14:55:00,157.25,157.28,157.225,157.235,250600000.0
2009-06-26 14:56:00,157.23,157.24,157.195,157.21,169000000.0
2009-06-26 14:57:00,157.21,157.25,157.185,157.235,113600000.0
2009-06-26 14:58:00,157.24,157.32,157.22,157.235,252400000.0
2009-06-26 14:59:00,157.245,157.265,157.215,157.215,170800000.0
2009-06-26 15:00:00,157.21,157.25,157.195,157.215,211000000.0
2009-06-26 15:01:00,157.21,157.215,157.115,157.145,250600000.0
2009-06-26 15:02:00,157.14,157.205,157.12,157.19,282200000.0
2009-06-26 15:03:00,157.19,157.32,157.17,157.315,219900000.0
2009-06-26 15:04:00,157.31,157.37,157.305,157.32,237600000.0
2009-06-26 15:05:00,157.32,157.355,157.295,157.295,217000000.0
2009-06-26 15:06:00,157.28,157.29,157.155,157.16,220000000.0
2009-06-26 15:07:00,157.16,157.185,157.125,157.15,258200000.0
2009-06-26 15:08:00,157.15,157.155,157.11,157.11,224200000.0
2009-06-26 15:09:00,157.105,157.135,157.025,157.04,376400000.0
2009-06-26 15:10:00,157.04,157.08,157.015,157.03,340000000.0
2009-06-26 15:11:00,157.025,157.03,156.955,156.96,308400000.0
2009-06-26 15:12:00,156.955,156.975,156.92,156.94,257600000.0
2009-06-26 15:13:00,156.94,156.95,156.89,156.915,250600000.0
2009-06-26 15:14:00,156.915,157.025,156.91,157.02,294200000.0
2009-06-26 15:15:00,157.03,157.13,157.03,157.13,274800000.0
2009-06-26 15:16:00,157.125,157.2,157.085,157.14,316400000.0
2009-06-26 15:17:00,157.14,157.19,157.075,157.1,231600000.0
2009-06-26 15:18:00,157.1,157.105,157.025,157.06,447200000.0
2009-06-26 15:19:00,157.06,157.095,157.055,157.09,288000000.0
2009-06-26 15:20:00,157.09,157.19,157.09,157.19,374800000.0
2009-06-26 15:21:00,157.2,157.21,157.085,157.1,334200001.0
2009-06-26 15:22:00,157.1,157.115,157.085,157.1,321200000.0
2009-06-26 15:23:00,157.1,157.18,157.1,157.175,172400000.0
2009-06-26 15:24:00,157.175,157.27,157.17,157.265,242200000.0
2009-06-26 15:25:00,157.265,157.41,157.255,157.405,304200000.0
2009-06-26 15:26:00,157.405,157.42,157.295,157.295,355799999.0
2009-06-26 15:27:00,157.295,157.375,157.29,157.35,325400000.0
2009-06-26 15:28:00,157.35,157.37,157.24,157.26,314200000.0
2009-06-26 15:29:00,157.255,157.405,157.255,157.39,327800000.0
2009-06-26 15:30:00,157.39,157.46,157.26,157.295,413000000.0
2009-06-26 15:31:00,157.295,157.295,157.18,157.21,476200000.0
2009-06-26 15:32:00,157.205,157.255,157.145,157.245,311200000.0
2009-06-26 15:33:00,157.245,157.355,157.24,157.32,304000000.0
2009-06-26 15:34:00,157.315,157.37,157.29,157.345,366400000.0
2009-06-26 15:35:00,157.345,157.385,157.33,157.365,584400000.0
2009-06-26 15:36:00,157.365,157.42,157.32,157.4,573400000.0
2009-06-26 15:37:00,157.4,157.405,157.3,157.3,373200000.0
2009-06-26 15:38:00,157.3,157.415,157.285,157.385,400800000.0
2009-06-26 15:39:00,157.385,157.425,157.325,157.325,470600000.0
2009-06-26 15:40:00,157.315,157.445,157.305,157.32,446600000.0
2009-06-26 15:41:00,157.325,157.39,157.31,157.38,158600000.0
2009-06-26 15:42:00,157.385,157.44,157.355,157.41,481400000.0
2009-06-26 15:43:00,157.395,157.43,157.39,157.41,309000000.0
2009-06-26 15:44:00,157.415,157.455,157.395,157.415,183000000.0
2009-06-26 15:45:00,157.415,157.44,157.365,157.39,377000000.0
2009-06-26 15:46:00,157.395,157.41,157.36,157.365,224600000.0
2009-06-26 15:47:00,157.37,157.39,157.33,157.37,167300000.0
2009-06-26 15:48:00,157.38,157.41,157.365,157.385,275600000.0
2009-06-26 15:49:00,157.41,157.42,157.305,157.31,382000000.0
2009-06-26 15:50:00,157.31,157.31,157.26,157.29,214900000.0
2009-06-26 15:51:00,157.29,157.295,157.205,157.24,328900000.0
2009-06-26 15:52:00,157.24,157.295,157.19,157.235,508600000.0
2009-06-26 15:53:00,157.235,157.27,157.2,157.24,500400000.0
2009-06-26 15:54:00,157.24,157.265,157.205,157.23,226200000.0
2009-06-26 15:55:00,157.255,157.32,157.175,157.175,430600000.0
2009-06-26 15:56:00,157.175,157.245,157.08,157.125,387600000.0
2009-06-26 15:57:00,157.12,157.14,157.06,157.125,317800000.0
2009-06-26 15:58:00,157.12,157.13,156.985,157.0,511400000.0
2009-06-26 15:59:00,156.995,157.04,156.945,156.995,421800000.0
2009-06-26 16:00:00,157.0,157.0,156.875,156.9,430000000.0
2009-06-26 16:01:00,156.895,156.935,156.87,156.905,249000000.0
2009-06-26 16:02:00,156.905,157.07,156.895,157.015,272800000.0
2009-06-26 16:03:00,157.02,157.08,156.99,157.02,531600000.0
2009-06-26 16:04:00,156.99,157.055,156.945,157.02,372200000.0
2009-06-26 16:05:00,157.015,157.075,156.99,156.99,452799998.0
2009-06-26 16:06:00,157.005,157.01,156.855,156.86,462600000.0
2009-06-26 16:07:00,156.86,156.995,156.855,156.925,477400000.0
2009-06-26 16:08:00,156.92,156.965,156.875,156.945,395400000.0
2009-06-26 16:09:00,156.935,156.98,156.885,156.92,367000000.0
2009-06-26 16:10:00,156.925,156.945,156.865,156.93,398400000.0
2009-06-26 16:11:00,156.93,156.99,156.92,156.96,405200000.0
2009-06-26 16:12:00,156.96,156.96,156.845,156.865,463400000.0
2009-06-26 16:13:00,156.865,156.875,156.8,156.825,425400000.0
2009-06-26 16:14:00,156.84,156.845,156.69,156.71,412400000.0
2009-06-26 16:15:00,156.705,156.78,156.7,156.72,393000000.0
2009-06-26 16:16:00,156.71,156.735,156.675,156.71,363000000.0
2009-06-26 16:17:00,156.71,156.72,156.665,156.71,271000000.0
2009-06-26 16:18:00,156.71,156.78,156.675,156.755,291000000.0
2009-06-26 16:19:00,156.75,156.85,156.72,156.84,268400000.0
2009-06-26 16:20:00,156.835,156.855,156.775,156.83,338400000.0
2009-06-26 16:21:00,156.845,156.86,156.785,156.815,316600000.0
2009-06-26 16:22:00,156.815,156.89,156.815,156.88,411200000.0
2009-06-26 16:23:00,156.88,156.905,156.825,156.885,490200000.0
2009-06-26 16:24:00,156.895,157.05,156.86,157.045,321600000.0
2009-06-26 16:25:00,157.055,157.055,156.97,156.98,375600000.0
2009-06-26 16:26:00,156.975,157.02,156.955,157.005,502800000.0
2009-06-26 16:27:00,157.005,157.055,157.005,157.035,279800000.0
2009-06-26 16:28:00,157.04,157.06,156.9,156.935,461800001.0
2009-06-26 16:29:00,156.935,156.995,156.89,156.995,291200000.0
2009-06-26 16:30:00,156.99,157.095,156.945,156.95,449800000.0
2009-06-26 16:31:00,156.95,157.035,156.95,157.02,418200000.0
2009-06-26 16:32:00,157.02,157.05,156.98,157.035,309600000.0
2009-06-26 16:33:00,157.02,157.05,156.99,157.03,422400000.0
2009-06-26 16:34:00,157.03,157.08,156.99,157.06,404800000.0
2009-06-26 16:35:00,157.08,157.09,157.015,157.09,362400000.0
2009-06-26 16:36:00,157.085,157.175,157.085,157.16,589200000.0
2009-06-26 16:37:00,157.15,157.185,157.125,157.155,355200000.0
2009-06-26 16:38:00,157.155,157.16,157.085,157.105,216100000.0
2009-06-26 16:39:00,157.1,157.125,157.045,157.065,360800000.0
2009-06-26 16:40:00,157.065,157.09,157.03,157.035,258800000.0
2009-06-26 16:41:00,157.03,157.035,156.935,156.965,387400000.0
2009-06-26 16:42:00,156.96,156.975,156.9,156.96,265400000.0
2009-06-26 16:43:00,156.96,156.96,156.925,156.955,165800000.0
2009-06-26 16:44:00,156.955,157.005,156.925,156.935,248800000.0
2009-06-26 16:45:00,156.945,157.0,156.94,156.975,404000000.0
2009-06-26 16:46:00,156.975,156.99,156.915,156.93,477400000.0
2009-06-26 16:47:00,156.93,157.01,156.915,156.98,262200000.0
2009-06-26 16:48:00,156.975,157.05,156.975,157.035,376800000.0
2009-06-26 16:49:00,157.035,157.095,157.0,157.095,390800000.0
2009-06-26 16:50:00,157.085,157.115,157.06,157.07,387200000.0
2009-06-26 16:51:00,157.07,157.09,157.01,157.035,449800000.0
2009-06-26 16:52:00,157.04,157.085,157.03,157.08,411600000.0
2009-06-26 16:53:00,157.075,157.155,157.07,157.115,190800000.0
2009-06-26 16:54:00,157.125,157.17,157.12,157.155,316800000.0
2009-06-26 16:55:00,157.15,157.285,157.15,157.255,427800000.0
2009-06-26 16:56:00,157.255,157.345,157.22,157.345,375600000.0
2009-06-26 16:57:00,157.345,157.455,157.335,157.435,487200001.0
2009-06-26 16:58:00,157.435,157.545,157.415,157.54,341200000.0
2009-06-26 16:59:00,157.54,157.545,157.455,157.455,498600000.0
2009-06-26 17:00:00,157.455,157.48,157.395,157.395,444800000.0
2009-06-26 17:01:00,157.395,157.395,157.305,157.315,495000000.0
2009-06-26 17:02:00,157.31,157.31,157.22,157.22,393000000.0
2009-06-26 17:03:00,157.21,157.27,157.165,157.24,339400000.0
2009-06-26 17:04:00,157.24,157.24,157.175,157.21,353800000.0
2009-06-26 17:05:00,157.21,157.295,157.185,157.255,360800000.0
2009-06-26 17:06:00,157.275,157.345,157.265,157.29,425600000.0
2009-06-26 17:07:00,157.29,157.415,157.28,157.345,305000000.0
2009-06-26 17:08:00,157.33,157.39,157.31,157.315,247000000.0
2009-06-26 17:09:00,157.305,157.305,157.235,157.305,329600000.0
2009-06-26 17:10:00,157.305,157.315,157.27,157.29,203800000.0
2009-06-26 17:11:00,157.285,157.305,157.26,157.29,150200000.0
2009-06-26 17:12:00,157.29,157.29,157.225,157.235,226000000.0
2009-06-26 17:13:00,157.23,157.255,157.21,157.225,251000000.0
2009-06-26 17:14:00,157.22,157.28,157.205,157.225,331800000.0
2009-06-26 17:15:00,157.225,157.235,157.205,157.235,152600000.0
2009-06-26 17:16:00,157.22,157.245,157.21,157.22,238000000.0
2009-06-26 17:17:00,157.22,157.295,157.22,157.24,363200000.0
2009-06-26 17:18:00,157.245,157.27,157.185,157.2,381900000.0
2009-06-26 17:19:00,157.2,157.225,157.175,157.225,163200000.0
2009-06-26 17:20:00,157.225,157.27,157.175,157.19,305800000.0
2009-06-26 17:21:00,157.19,157.215,157.17,157.215,411600000.0
2009-06-26 17:22:00,157.225,157.23,157.165,157.17,474800000.0
2009-06-26 17:23:00,157.165,157.2,157.135,157.175,443800000.0
2009-06-26 17:24:00,157.18,157.23,157.15,157.22,338800000.0
2009-06-26 17:25:00,157.22,157.23,157.095,157.105,553600000.0
2009-06-26 17:26:00,157.105,157.19,157.105,157.17,431200000.0
2009-06-26 17:27:00,157.17,157.18,157.095,157.115,254600000.0
2009-06-26 17:28:00,157.105,157.13,157.085,157.11,335800000.0
2009-06-26 17:29:00,157.11,157.15,157.075,157.14,286600000.0
2009-06-26 17:30:00,157.14,157.185,157.115,157.125,370400000.0
2009-06-26 17:31:00,157.125,157.265,157.1,157.225,366200000.0
2009-06-26 17:32:00,157.225,157.235,157.16,157.16,256000000.0
2009-06-26 17:33:00,157.16,157.185,157.13,157.16,296400000.0
2009-06-26 17:34:00,157.15,157.16,157.095,157.11,402400000.0
2009-06-26 17:35:00,157.11,157.14,157.04,157.055,229800000.0
2009-06-26 17:36:00,157.065,157.085,157.02,157.04,427200000.0
2009-06-26 17:37:00,157.04,157.07,157.02,157.03,196600000.0
2009-06-26 17:38:00,157.03,157.05,157.0,157.035,187000000.0
2009-06-26 17:39:00,157.02,157.03,156.985,157.02,417800000.0
2009-06-26 17:40:00,157.025,157.12,157.025,157.09,136400000.0
2009-06-26 17:41:00,157.09,157.1,157.05,157.06,81800000.0
2009-06-26 17:42:00,157.055,157.09,157.025,157.03,119000000.0
2009-06-26 17:43:00,157.04,157.045,156.96,157.0,268200000.0
2009-06-26 17:44:00,156.995,157.02,156.95,157.015,183000000.0
2009-06-26 17:45:00,157.02,157.025,156.975,157.0,260400000.0
2009-06-26 17:46:00,157.005,157.035,157.0,157.01,206400000.0
2009-06-26 17:47:00,157.01,157.04,157.01,157.025,212000000.0
2009-06-26 17:48:00,157.025,157.045,156.965,157.02,200000000.0
2009-06-26 17:49:00,157.02,157.02,156.95,156.99,298600000.0
2009-06-26 17:50:00,156.99,157.015,156.93,156.975,391000000.0
2009-06-26 17:51:00,156.975,157.005,156.96,157.0,196000000.0
2009-06-26 17:52:00,157.005,157.09,156.995,157.085,310600000.0
2009-06-26 17:53:00,157.085,157.095,157.04,157.04,245800000.0
2009-06-26 17:54:00,157.04,157.055,157.02,157.02,257600000.0
2009-06-26 17:55:00,157.005,157.03,156.95,156.955,579800000.0
2009-06-26 17:56:00,156.95,156.98,156.945,156.965,252600000.0
2009-06-26 17:57:00,156.955,157.005,156.955,156.995,267000000.0
2009-06-26 17:58:00,156.995,157.04,156.995,157.02,143400000.0
2009-06-26 17:59:00,157.02,157.04,157.01,157.03,31200000.0
2009-06-26 18:00:00,157.03,157.045,156.985,157.025,155000000.0
2009-06-26 18:01:00,157.025,157.1,157.01,157.095,223000000.0
2009-06-26 18:02:00,157.095,157.095,157.015,157.04,243400000.0
2009-06-26 18:03:00,157.04,157.08,157.03,157.065,287600000.0
2009-06-26 18:04:00,157.07,157.115,157.07,157.095,310200000.0
2009-06-26 18:05:00,157.095,157.11,157.075,157.095,378800000.0
2009-06-26 18:06:00,157.095,157.095,157.035,157.06,261800000.0
2009-06-26 18:07:00,157.06,157.06,157.03,157.055,130000000.0
2009-06-26 18:08:00,157.055,157.1,156.995,157.02,357200000.0
2009-06-26 18:09:00,157.02,157.06,157.0,157.015,324600000.0
2009-06-26 18:10:00,157.015,157.055,156.99,157.04,246400000.0
2009-06-26 18:11:00,157.04,157.045,157.02,157.04,185200000.0
2009-06-26 18:12:00,157.04,157.07,157.005,157.04,231400000.0
2009-06-26 18:13:00,157.04,157.07,157.04,157.06,190200000.0
2009-06-26 18:14:00,157.06,157.095,157.045,157.085,200600000.0
2009-06-26 18:15:00,157.085,157.095,157.05,157.05,318400000.0
2009-06-26 18:16:00,157.06,157.09,157.055,157.07,119000000.0
2009-06-26 18:17:00,157.07,157.085,157.055,157.075,48200000.0
2009-06-26 18:18:00,157.065,157.105,157.05,157.065,311000000.0
2009-06-26 18:19:00,157.065,157.07,157.025,157.03,296200000.0
2009-06-26 18:20:00,157.03,157.06,157.03,157.045,234600000.0
2009-06-26 18:21:00,157.045,157.075,157.02,157.045,206600000.0
2009-06-26 18:22:00,157.045,157.065,156.995,157.005,419000000.0
2009-06-26 18:23:00,157.005,157.035,156.985,156.985,140800000.0
2009-06-26 18:24:00,156.985,157.005,156.955,156.955,143000000.0
2009-06-26 18:25:00,156.955,156.985,156.92,156.96,178000000.0
2009-06-26 18:26:00,156.935,156.975,156.925,156.97,492200000.0
2009-06-26 18:27:00,156.975,157.015,156.97,157.005,308200000.0
2009-06-26 18:28:00,157.005,157.03,157.005,157.005,98400000.0
2009-06-26 18:29:00,156.995,156.995,156.91,156.91,206400000.0
2009-06-26 18:30:00,156.905,156.99,156.905,156.985,193500000.0
2009-06-26 18:31:00,156.975,156.99,156.955,156.955,206200000.0
2009-06-26 18:32:00,156.955,157.015,156.95,157.005,107000000.0
2009-06-26 18:33:00,156.99,157.05,156.99,157.02,204400000.0
2009-06-26 18:34:00,157.02,157.1,157.015,157.065,292200000.0
2009-06-26 18:35:00,157.06,157.07,157.045,157.07,113600000.0
2009-06-26 18:36:00,157.065,157.07,157.06,157.07,23200000.0
2009-06-26 18:37:00,157.07,157.11,157.07,157.105,126600000.0
2009-06-26 18:38:00,157.1,157.15,157.1,157.14,98600000.0
2009-06-26 18:39:00,157.14,157.255,157.13,157.23,276600000.0
2009-06-26 18:40:00,157.235,157.245,157.195,157.22,202400000.0
2009-06-26 18:41:00,157.225,157.27,157.215,157.265,232600000.0
2009-06-26 18:42:00,157.26,157.27,157.245,157.265,154400000.0
2009-06-26 18:43:00,157.265,157.29,157.265,157.275,56600000.0
2009-06-26 18:44:00,157.265,157.325,157.265,157.295,208200000.0
2009-06-26 18:45:00,157.295,157.355,157.295,157.335,264800000.0
2009-06-26 18:46:00,157.335,157.415,157.325,157.415,195600000.0
2009-06-26 18:47:00,157.41,157.43,157.39,157.41,566400001.0
2009-06-26 18:48:00,157.41,157.45,157.405,157.435,244400000.0
2009-06-26 18:49:00,157.435,157.46,157.385,157.45,358000000.0
2009-06-26 18:50:00,157.47,157.48,157.4,157.45,380600000.0
2009-06-26 18:51:00,157.45,157.465,157.415,157.415,307400000.0
2009-06-26 18:52:00,157.425,157.43,157.34,157.35,244400000.0
2009-06-26 18:53:00,157.35,157.415,157.35,157.37,373800000.0
2009-06-26 18:54:00,157.37,157.4,157.365,157.395,117000000.0
2009-06-26 18:55:00,157.41,157.445,157.41,157.435,193400000.0
2009-06-26 18:56:00,157.405,157.425,157.345,157.375,326000000.0
2009-06-26 18:57:00,157.38,157.38,157.325,157.375,251800000.0
2009-06-26 18:58:00,157.37,157.395,157.37,157.38,101400000.0
2009-06-26 18:59:00,157.38,157.385,157.29,157.31,376200000.0
2009-06-26 19:00:00,157.305,157.375,157.295,157.33,124200000.0
2009-06-26 19:01:00,157.335,157.35,157.315,157.345,68800000.0
2009-06-26 19:02:00,157.345,157.385,157.32,157.365,164200000.0
2009-06-26 19:03:00,157.36,157.375,157.26,157.28,201800000.0
2009-06-26 19:04:00,157.28,157.295,157.25,157.255,239400000.0
2009-06-26 19:05:00,157.25,157.295,157.245,157.27,153400000.0
2009-06-26 19:06:00,157.27,157.335,157.27,157.315,107000000.0
2009-06-26 19:07:00,157.31,157.34,157.285,157.285,114600000.0
2009-06-26 19:08:00,157.285,157.335,157.285,157.335,342800000.0
2009-06-26 19:09:00,157.335,157.335,157.31,157.31,34400000.0
2009-06-26 19:10:00,157.305,157.335,157.28,157.315,155800000.0
2009-06-26 19:11:00,157.33,157.335,157.3,157.3,158400000.0
2009-06-26 19:12:00,157.31,157.315,157.27,157.285,156600000.0
2009-06-26 19:13:00,157.285,157.35,157.28,157.35,62200000.0
2009-06-26 19:14:00,157.36,157.385,157.34,157.355,165400000.0
2009-06-26 19:15:00,157.355,157.355,157.29,157.305,218400000.0
2009-06-26 19:16:00,157.305,157.345,157.29,157.325,432000000.0
2009-06-26 19:17:00,157.315,157.365,157.315,157.345,212200000.0
2009-06-26 19:18:00,157.345,157.345,157.31,157.33,448400000.0
2009-06-26 19:19:00,157.325,157.365,157.31,157.35,298000000.0
2009-06-26 19:20:00,157.345,157.38,157.325,157.355,707600000.0
2009-06-26 19:21:00,157.345,157.35,157.28,157.31,371800000.0
2009-06-26 19:22:00,157.31,157.43,157.31,157.42,296200001.0
2009-06-26 19:23:00,157.415,157.525,157.415,157.475,391000000.0
2009-06-26 19:24:00,157.475,157.475,157.395,157.45,434800000.0
2009-06-26 19:25:00,157.45,157.455,157.36,157.39,482600000.0
2009-06-26 19:26:00,157.405,157.445,157.395,157.42,355800000.0
2009-06-26 19:27:00,157.425,157.44,157.405,157.415,178400000.0
2009-06-26 19:28:00,157.415,157.48,157.41,157.48,148200000.0
2009-06-26 19:29:00,157.505,157.505,157.415,157.415,227200000.0
2009-06-26 19:30:00,157.415,157.44,157.395,157.43,191000000.0
2009-06-26 19:31:00,157.435,157.435,157.36,157.36,192600000.0
2009-06-26 19:32:00,157.36,157.36,157.31,157.315,171400000.0
2009-06-26 19:33:00,157.33,157.365,157.33,157.36,169600000.0
2009-06-26 19:34:00,157.36,157.37,157.335,157.335,141200000.0
2009-06-26 19:35:00,157.335,157.35,157.325,157.33,90800000.0
2009-06-26 19:36:00,157.33,157.34,157.285,157.3,249600000.0
2009-06-26 19:37:00,157.3,157.33,157.265,157.275,153400000.0
2009-06-26 19:38:00,157.275,157.305,157.275,157.29,169600000.0
2009-06-26 19:39:00,157.28,157.31,157.24,157.24,274200000.0
2009-06-26 19:40:00,157.25,157.265,157.21,157.245,466400000.0
2009-06-26 19:41:00,157.255,157.265,157.205,157.23,214600000.0
2009-06-26 19:42:00,157.24,157.29,157.23,157.27,249000000.0
2009-06-26 19:43:00,157.27,157.39,157.27,157.375,205600000.0
2009-06-26 19:44:00,157.375,157.41,157.355,157.38,173900000.0
2009-06-26 19:45:00,157.38,157.41,157.31,157.325,262000000.0
2009-06-26 19:46:00,157.315,157.365,157.24,157.365,418600000.0
2009-06-26 19:47:00,157.36,157.39,157.355,157.355,87200000.0
2009-06-26 19:48:00,157.355,157.395,157.325,157.375,253400000.0
2009-06-26 19:49:00,157.375,157.38,157.335,157.335,131000000.0
2009-06-26 19:50:00,157.34,157.375,157.335,157.37,130399999.0
2009-06-26 19:51:00,157.37,157.375,157.335,157.345,143400000.0
2009-06-26 19:52:00,157.345,157.37,157.335,157.345,221400000.0
2009-06-26 19:53:00,157.35,157.37,157.34,157.35,164600000.0
2009-06-26 19:54:00,157.335,157.37,157.335,157.335,208800000.0
2009-06-26 19:55:00,157.33,157.35,157.31,157.35,203800000.0
2009-06-26 19:56:00,157.35,157.355,157.335,157.35,89400000.0
2009-06-26 19:57:00,157.34,157.39,157.325,157.355,252800000.0
2009-06-26 19:58:00,157.36,157.365,157.26,157.26,265400000.0
2009-06-26 19:59:00,157.26,157.31,157.26,157.285,297000000.0
2009-06-26 20:00:00,157.285,157.295,157.265,157.28,279800000.0
2009-06-26 20:01:00,157.28,157.29,157.25,157.265,305800000.0
2009-06-26 20:02:00,157.26,157.3,157.26,157.295,255800001.0
2009-06-26 20:03:00,157.29,157.29,157.275,157.285,383800000.0
2009-06-26 20:04:00,157.285,157.29,157.275,157.285,150400000.0
2009-06-26 20:05:00,157.28,157.335,157.27,157.305,86200000.0
2009-06-26 20:06:00,157.3,157.325,157.295,157.295,79200000.0
2009-06-26 20:07:00,157.29,157.33,157.29,157.325,163000000.0
2009-06-26 20:08:00,157.33,157.375,157.305,157.355,186200000.0
2009-06-26 20:09:00,157.355,157.365,157.295,157.3,271000000.0
2009-06-26 20:10:00,157.305,157.315,157.295,157.31,81800000.0
2009-06-26 20:11:00,157.315,157.315,157.3,157.315,38800000.0
2009-06-26 20:12:00,157.315,157.345,157.31,157.32,130200000.0
2009-06-26 20:13:00,157.32,157.32,157.305,157.305,23000000.0
2009-06-26 20:14:00,157.3,157.35,157.3,157.35,22200000.0
2009-06-26 20:15:00,157.345,157.39,157.325,157.375,123000000.0
2009-06-26 20:16:00,157.37,157.4,157.34,157.395,201000000.0
2009-06-26 20:17:00,157.395,157.41,157.365,157.37,224200000.0
2009-06-26 20:18:00,157.37,157.38,157.355,157.365,84200000.0
2009-06-26 20:19:00,157.365,157.405,157.355,157.4,73600000.0
2009-06-26 20:20:00,157.4,157.405,157.36,157.38,141600000.0
2009-06-26 20:21:00,157.385,157.42,157.36,157.39,194400000.0
2009-06-26 20:22:00,157.39,157.39,157.365,157.37,65400000.0
2009-06-26 20:23:00,157.375,157.4,157.375,157.4,72200000.0
2009-06-26 20:24:00,157.4,157.405,157.37,157.37,71600000.0
2009-06-26 20:25:00,157.365,157.385,157.36,157.37,160400000.0
2009-06-26 20:26:00,157.37,157.37,157.32,157.345,132600000.0
2009-06-26 20:27:00,157.35,157.36,157.33,157.335,131200000.0
2009-06-26 20:28:00,157.335,157.335,157.305,157.305,137600000.0
2009-06-26 20:29:00,157.305,157.34,157.305,157.315,82000000.0
2009-06-26 20:30:00,157.315,157.325,157.285,157.29,119800000.0
2009-06-26 20:31:00,157.285,157.315,157.285,157.315,61800000.0
2009-06-26 20:32:00,157.315,157.37,157.315,157.35,72200000.0
2009-06-26 20:33:00,157.335,157.34,157.315,157.315,33800000.0
2009-06-26 20:34:00,157.31,157.335,157.295,157.335,50800000.0
2009-06-26 20:35:00,157.335,157.355,157.315,157.345,161000000.0
2009-06-26 20:36:00,157.335,157.355,157.335,157.355,74000000.0
2009-06-26 20:37:00,157.355,157.355,157.34,157.355,17400000.0
2009-06-26 20:38:00,157.35,157.355,157.34,157.345,39000000.0
2009-06-26 20:39:00,157.35,157.355,157.345,157.35,28400000.0
2009-06-26 20:40:00,157.35,157.36,157.32,157.33,167000000.0
2009-06-26 20:41:00,157.335,157.35,157.315,157.33,102000000.0
2009-06-26 20:42:00,157.33,157.35,157.325,157.335,105400000.0
2009-06-26 20:43:00,157.335,157.365,157.33,157.34,69600000.0
2009-06-26 20:44:00,157.34,157.355,157.305,157.325,276000000.0
2009-06-26 20:45:00,157.34,157.36,157.32,157.355,128000000.0
2009-06-26 20:46:00,157.35,157.36,157.345,157.35,49000000.0
2009-06-26 20:47:00,157.35,157.385,157.35,157.38,68200000.0
2009-06-26 20:48:00,157.38,157.41,157.375,157.4,44600000.0
2009-06-26 20:49:00,157.4,157.4,157.38,157.385,76600000.0
2009-06-26 20:50:00,157.38,157.38,157.355,157.36,83800000.0
2009-06-26 20:51:00,157.365,157.365,157.305,157.33,141800000.0
2009-06-26 20:52:00,157.33,157.34,157.255,157.26,84200000.0
2009-06-26 20:53:00,157.26,157.285,157.245,157.28,38800000.0
2009-06-26 20:54:00,157.28,157.34,157.28,157.305,62200000.0
2009-06-26 20:55:00,157.315,157.355,157.285,157.3,190600000.0
2009-06-26 20:56:00,157.295,157.325,157.285,157.315,139200000.0
2009-06-26 20:57:00,157.32,157.325,157.215,157.23,140400000.0
2009-06-26 20:58:00,157.23,157.33,157.22,157.295,105800000.0
2009-06-26 20:59:00,157.295,157.355,157.295,157.33,177000000.0
2009-06-26 21:00:00,157.33,157.33,157.25,157.255,261800000.0
2009-06-26 21:01:00,157.255,157.28,157.195,157.195,179000000.0
2009-06-26 21:02:00,157.185,157.25,157.16,157.22,76200000.0
2009-06-26 21:03:00,157.195,157.25,157.18,157.235,143200000.0
2009-06-26 21:04:00,157.235,157.275,157.22,157.255,195400000.0
2009-06-26 21:05:00,157.25,157.305,157.24,157.26,216800000.0
2009-06-26 21:06:00,157.26,157.27,157.255,157.255,35200000.0
2009-06-26 21:07:00,157.26,157.265,157.21,157.22,109000000.0
2009-06-26 21:08:00,157.245,157.245,157.22,157.225,72400000.0
2009-06-26 21:09:00,157.225,157.235,157.175,157.21,190600000.0
2009-06-26 21:10:00,157.21,157.26,157.205,157.25,91600000.0
2009-06-26 21:11:00,157.25,157.275,157.205,157.275,354000000.0
2009-06-26 21:12:00,157.275,157.335,157.275,157.335,438800000.0
2009-06-26 21:13:00,157.34,157.35,157.305,157.32,351600000.0
2009-06-26 21:14:00,157.32,157.33,157.315,157.315,129200000.0
2009-06-26 21:15:00,157.315,157.325,157.29,157.315,111200000.0
2009-06-26 21:16:00,157.31,157.315,157.255,157.255,153200000.0
2009-06-26 21:17:00,157.255,157.3,157.235,157.295,241000000.0
2009-06-26 21:18:00,157.265,157.28,157.2,157.2,215600000.0
2009-06-26 21:19:00,157.21,157.23,157.205,157.225,95000000.0
2009-06-26 21:20:00,157.225,157.23,157.22,157.225,115800000.0
2009-06-26 21:21:00,157.2,157.23,157.195,157.23,205600000.0
2009-06-26 21:22:00,157.23,157.235,157.215,157.23,36400000.0
2009-06-26 21:23:00,157.23,157.245,157.23,157.245,27000000.0
2009-06-26 21:24:00,157.245,157.245,157.23,157.24,85400000.0
2009-06-26 21:25:00,157.24,157.24,157.22,157.22,97200000.0
2009-06-26 21:26:00,157.22,157.25,157.22,157.245,22400000.0
2009-06-26 21:27:00,157.245,157.26,157.24,157.24,106600000.0
2009-06-26 21:28:00,157.24,157.25,157.225,157.225,252400000.0
2009-06-26 21:29:00,157.225,157.24,157.21,157.225,90000000.0
2009-06-26 21:30:00,157.215,157.245,157.2,157.23,191200000.0
2009-06-26 21:31:00,157.22,157.23,157.2,157.21,130000000.0
2009-06-26 21:32:00,157.225,157.23,157.205,157.215,410200000.0
2009-06-26 21:33:00,157.215,157.24,157.215,157.225,234000000.0
2009-06-26 21:34:00,157.23,157.23,157.225,157.225,145800000.0
2009-06-26 21:35:00,157.235,157.235,157.195,157.225,417200000.0
2009-06-26 21:36:00,157.21,157.225,157.21,157.215,132400000.0
2009-06-26 21:37:00,157.21,157.215,157.18,157.18,120800000.0
2009-06-26 21:38:00,157.185,157.195,157.18,157.195,47000000.0
2009-06-26 21:39:00,157.19,157.215,157.18,157.2,130000000.0
2009-06-26 21:40:00,157.205,157.215,157.195,157.205,102400000.0
2009-06-26 21:41:00,157.225,157.24,157.21,157.215,92600000.0
2009-06-26 21:42:00,157.22,157.305,157.22,157.305,205600000.0
2009-06-26 21:43:00,157.305,157.315,157.26,157.265,245600000.0
2009-06-26 21:44:00,157.285,157.345,157.275,157.345,226800000.0
2009-06-26 21:45:00,157.345,157.345,157.28,157.295,282800000.0
2009-06-26 21:46:00,157.285,157.32,157.275,157.29,279600000.0
2009-06-26 21:47:00,157.3,157.33,157.28,157.305,341400000.0
2009-06-26 21:48:00,157.305,157.31,157.245,157.27,235600000.0
2009-06-26 21:49:00,157.27,157.29,157.27,157.28,45200000.0
2009-06-26 21:50:00,157.29,157.305,157.285,157.29,22800000.0
2009-06-26 21:51:00,157.285,157.29,157.285,157.29,31600000.0
2009-06-26 21:52:00,157.29,157.29,157.26,157.26,110200000.0
2009-06-26 21:53:00,157.265,157.275,157.25,157.255,69600000.0
2009-06-26 21:54:00,157.255,157.26,157.235,157.26,21000000.0
2009-06-26 21:55:00,157.255,157.3,157.255,157.3,339600000.0
2009-06-26 21:56:00,157.295,157.355,157.29,157.355,175000000.0
2009-06-26 21:57:00,157.34,157.395,157.335,157.37,97800000.0
2009-06-26 21:58:00,157.375,157.38,157.3,157.33,157399999.0
2009-06-26 21:59:00,157.34,157.34,157.285,157.3,95400000.0
2009-06-26 22:00:00,157.3,157.32,157.295,157.305,48000000.0
2009-06-26 22:01:00,157.305,157.315,157.305,157.305,16000000.0
2009-06-26 22:02:00,157.295,157.31,157.27,157.27,159800000.0
2009-06-26 22:03:00,157.28,157.305,157.28,157.305,31400000.0
2009-06-26 22:04:00,157.31,157.315,157.225,157.26,164600000.0
2009-06-26 22:05:00,157.265,157.265,157.265,157.265,12800000.0
2009-06-26 22:06:00,157.26,157.365,157.25,157.305,223400000.0
2009-06-26 22:07:00,157.305,157.345,157.305,157.325,87600000.0
2009-06-26 22:08:00,157.335,157.335,157.32,157.325,138000000.0
2009-06-26 22:09:00,157.34,157.365,157.305,157.345,183000000.0
2009-06-26 22:10:00,157.35,157.35,157.315,157.315,54400000.0
2009-06-26 22:11:00,157.31,157.31,157.31,157.31,17200000.0
2009-06-26 22:12:00,157.31,157.31,157.305,157.305,19800000.0
2009-06-26 22:13:00,157.305,157.345,157.305,157.33,50200000.0
2009-06-26 22:14:00,157.34,157.36,157.295,157.315,115600000.0
2009-06-26 22:15:00,157.295,157.295,157.275,157.275,82000000.0
2009-06-26 22:16:00,157.28,157.3,157.265,157.295,68200000.0
2009-06-26 22:17:00,157.295,157.31,157.295,157.31,15200000.0
2009-06-26 22:18:00,157.315,157.315,157.3,157.3,20800000.0
2009-06-26 22:19:00,157.305,157.32,157.305,157.305,16000000.0
2009-06-26 22:20:00,157.32,157.34,157.295,157.315,96800000.0
2009-06-26 22:21:00,157.31,157.32,157.28,157.28,40400000.0
2009-06-26 22:22:00,157.255,157.29,157.255,157.29,8800000.0
2009-06-26 22:23:00,157.29,157.315,157.285,157.31,40200000.0
2009-06-26 22:24:00,157.325,157.365,157.32,157.365,58600000.0
2009-06-26 22:25:00,157.38,157.435,157.36,157.395,113200000.0
2009-06-26 22:26:00,157.43,157.45,157.43,157.445,33800000.0
2009-06-26 22:27:00,157.475,157.49,157.42,157.49,72000000.0
2009-06-26 22:28:00,157.455,157.48,157.435,157.475,77000000.0
2009-06-26 22:29:00,157.475,157.485,157.47,157.475,44800000.0
2009-06-26 22:30:00,157.475,157.475,157.415,157.43,37600000.0
2009-06-26 22:31:00,157.43,157.445,157.37,157.405,186400000.0
2009-06-26 22:32:00,157.41,157.41,157.3,157.32,56400000.0
2009-06-26 22:33:00,157.335,157.38,157.33,157.335,183000000.0
2009-06-26 22:34:00,157.335,157.355,157.285,157.31,177800000.0
2009-06-26 22:35:00,157.31,157.35,157.3,157.325,94400000.0
2009-06-26 22:36:00,157.3,157.33,157.25,157.28,84400000.0
2009-06-26 22:37:00,157.28,157.325,157.265,157.285,72200000.0
2009-06-26 22:38:00,157.275,157.355,157.265,157.335,150000000.0
2009-06-26 22:39:00,157.335,157.34,157.29,157.29,65000000.0
2009-06-26 22:40:00,157.27,157.275,157.255,157.255,130800000.0
2009-06-26 22:41:00,157.255,157.265,157.24,157.26,73000000.0
2009-06-26 22:42:00,157.255,157.3,157.24,157.28,227800000.0
2009-06-26 22:43:00,157.285,157.285,157.26,157.275,55600000.0
2009-06-26 22:44:00,157.255,157.265,157.23,157.245,43200000.0
2009-06-26 22:45:00,157.25,157.25,157.23,157.24,40000000.0
2009-06-26 22:46:00,157.255,157.265,157.24,157.25,74600000.0
2009-06-26 22:47:00,157.255,157.28,157.25,157.28,25600000.0
2009-06-26 22:48:00,157.295,157.305,157.27,157.29,89600000.0
2009-06-26 22:49:00,157.28,157.28,157.24,157.24,52800000.0
2009-06-26 22:50:00,157.25,157.27,157.24,157.27,60800000.0
2009-06-26 22:51:00,157.25,157.26,157.245,157.26,41600000.0
2009-06-26 22:52:00,157.26,157.31,157.225,157.23,164000000.0
2009-06-26 22:53:00,157.23,157.345,157.23,157.27,184200000.0
2009-06-26 22:54:00,157.245,157.375,157.245,157.3,169800000.0
2009-06-26 22:55:00,157.345,157.38,157.285,157.355,199400000.0
2009-06-26 22:56:00,157.355,157.37,157.345,157.365,61200000.0
2009-06-26 22:57:00,157.37,157.38,157.325,157.345,67400000.0
2009-06-26 22:58:00,157.355,157.36,157.315,157.34,93000000.0
2009-06-26 22:59:00,157.335,157.375,157.25,157.275,200600000.0
2009-06-28 23:00:00,157.165,157.175,157.08,157.08,5400000.0
2009-06-28 23:01:00,157.1,157.1,157.1,157.1,1200000.0
2009-06-28 23:02:00,157.18,157.24,157.18,157.24,5200000.0
2009-06-28 23:03:00,157.255,157.255,157.16,157.235,9800000.0
2009-06-28 23:04:00,157.24,157.24,157.155,157.175,12200000.0
2009-06-28 23:05:00,157.14,157.14,157.14,157.14,1400000.0
2009-06-28 23:06:00,157.09,157.09,157.09,157.09,1000000.0
2009-06-28 23:07:00,157.15,157.165,157.15,157.15,7800000.0
2009-06-28 23:08:00,157.125,157.125,157.125,157.125,1000000.0
2009-06-28 23:09:00,157.13,157.14,157.055,157.14,7800000.0
2009-06-28 23:10:00,157.158,157.177,157.158,157.169,71400000.0
2009-06-28 23:11:00,157.205,157.205,157.18,157.18,2800000.0
2009-06-28 23:12:00,157.17,157.22,157.17,157.22,3800000.0
2009-06-28 23:13:00,157.245,157.245,157.245,157.245,1000000.0
2009-06-28 23:14:00,157.12,157.22,157.12,157.22,5200000.0
2009-06-28 23:15:00,157.175,157.205,157.175,157.205,3600000.0
2009-06-28 23:16:00,157.205,157.235,157.205,157.235,2400000.0
2009-06-28 23:17:00,157.21,157.23,157.21,157.23,2400000.0
2009-06-28 23:18:00,157.175,157.19,157.175,157.19,5000000.0
2009-06-28 23:19:00,157.085,157.25,157.085,157.235,17600000.0
2009-06-28 23:20:00,157.25,157.3,157.235,157.235,8200000.0
2009-06-28 23:21:00,157.285,157.285,157.285,157.285,1000000.0
2009-06-28 23:22:00,157.3,157.3,157.235,157.3,5400000.0
2009-06-28 23:23:00,157.305,157.33,157.3,157.33,7600000.0
2009-06-28 23:24:00,157.345,157.345,157.345,157.345,1000000.0
2009-06-28 23:25:00,157.345,157.345,157.345,157.345,1000000.0
2009-06-28 23:26:00,157.28,157.43,157.28,157.43,5000000.0
2009-06-28 23:27:00,157.43,157.43,157.335,157.335,5420000.0
2009-06-28 23:28:00,157.35,157.35,157.315,157.315,2000000.0
2009-06-28 23:29:00,157.265,157.355,157.265,157.355,5400000.0
2009-06-28 23:30:00,157.31,157.355,157.31,157.33,4000000.0
2009-06-28 23:31:00,157.33,157.355,157.215,157.23,16600000.0
2009-06-28 23:32:00,157.22,157.23,157.1,157.1,15800000.0
2009-06-28 23:33:00,157.125,157.125,157.125,157.125,1000000.0
2009-06-28 23:34:00,157.135,157.135,157.1,157.1,4000000.0
2009-06-28 23:35:00,157.055,157.09,157.055,157.09,2000000.0
2009-06-28 23:36:00,157.1,157.1,157.1,157.1,1000000.0
2009-06-28 23:37:00,157.11,157.11,157.11,157.11,1000000.0
2009-06-28 23:38:00,157.11,157.11,157.01,157.01,13800000.0
2009-06-28 23:39:00,157.02,157.145,157.02,157.145,36200000.0
2009-06-28 23:40:00,157.11,157.115,157.1,157.115,4000000.0
2009-06-28 23:41:00,157.07,157.145,157.07,157.145,7600000.0
2009-06-28 23:42:00,157.155,157.165,157.155,157.165,2000000.0
2009-06-28 23:43:00,157.081,157.135,157.081,157.118,101000000.0
2009-06-28 23:44:00,157.14,157.155,157.14,157.155,12800000.0
2009-06-28 23:45:00,157.165,157.165,157.165,157.165,1000000.0
2009-06-28 23:46:00,157.104,157.137,157.102,157.129,56400000.0
2009-06-28 23:47:00,157.155,157.165,157.155,157.165,4200000.0
2009-06-28 23:48:00,157.165,157.18,157.165,157.165,4000000.0
2009-06-28 23:49:00,157.165,157.175,157.135,157.135,15600000.0
2009-06-28 23:50:00,157.145,157.175,157.13,157.13,21000000.0
2009-06-28 23:51:00,157.155,157.155,157.155,157.155,1000000.0
2009-06-28 23:52:00,157.1,157.1,157.1,157.1,1000000.0
2009-06-28 23:53:00,157.15,157.15,157.15,157.15,1000000.0
2009-06-28 23:54:00,157.165,157.165,157.165,157.165,1000000.0
2009-06-28 23:55:00,157.1,157.195,157.1,157.195,10200000.0
2009-06-28 23:56:00,157.195,157.21,157.195,157.21,4600000.0
2009-06-28 23:57:00,157.195,157.21,157.195,157.21,4200000.0
2009-06-28 23:58:00,157.195,157.21,157.195,157.21,4200000.0
2009-06-28 23:59:00,157.195,157.22,157.195,157.22,7200000.0
2009-06-29 00:00:00,157.22,157.22,157.13,157.145,6000000.0
2009-06-29 00:01:00,157.11,157.195,157.11,157.195,11600000.0
2009-06-29 00:02:00,157.195,157.195,157.19,157.19,3000000.0
2009-06-29 00:03:00,157.155,157.17,157.155,157.17,4200000.0
2009-06-29 00:04:00,157.145,157.18,157.145,157.155,11600000.0
2009-06-29 00:05:00,157.155,157.155,157.155,157.155,17200000.0
2009-06-29 00:06:00,157.155,157.165,157.155,157.165,12800000.0
2009-06-29 00:07:00,157.17,157.195,157.17,157.195,4000000.0
2009-06-29 00:08:00,157.16,157.185,157.16,157.175,6800000.0
2009-06-29 00:09:00,157.165,157.175,157.165,157.175,4800000.0
2009-06-29 00:10:00,157.165,157.19,157.15,157.155,65600000.0
2009-06-29 00:11:00,157.16,157.17,157.155,157.17,17400000.0
2009-06-29 00:12:00,157.15,157.165,157.095,157.095,70200000.0
2009-06-29 00:13:00,157.08,157.155,157.08,157.15,14200000.0
2009-06-29 00:14:00,157.125,157.145,157.125,157.13,4000000.0
2009-06-29 00:15:00,157.135,157.205,157.135,157.17,29800000.0
2009-06-29 00:16:00,157.185,157.195,157.145,157.145,22400000.0
2009-06-29 00:17:00,157.128,157.151,157.109,157.128,63600000.0
2009-06-29 00:18:00,157.155,157.155,157.15,157.155,73600000.0
2009-06-29 00:19:00,157.155,157.17,157.15,157.17,41600000.0
2009-06-29 00:20:00,157.175,157.175,157.17,157.17,22400000.0
2009-06-29 00:21:00,157.16,157.205,157.145,157.205,25800000.0
2009-06-29 00:22:00,157.205,157.205,157.17,157.195,26600000.0
2009-06-29 00:23:00,157.19,157.19,157.19,157.19,1000000.0
2009-06-29 00:24:00,157.19,157.205,157.19,157.195,48800000.0
2009-06-29 00:25:00,157.19,157.205,157.19,157.19,12200000.0
2009-06-29 00:26:00,157.205,157.235,157.205,157.235,8400000.0
2009-06-29 00:27:00,157.23,157.27,157.21,157.21,78800000.0
2009-06-29 00:28:00,157.215,157.24,157.215,157.215,33800000.0
2009-06-29 00:29:00,157.215,157.22,157.215,157.22,22400000.0
2009-06-29 00:30:00,157.22,157.22,157.215,157.215,17800000.0
2009-06-29 00:31:00,157.18,157.185,157.18,157.185,7400000.0
2009-06-29 00:32:00,157.185,157.195,157.185,157.195,17200000.0
2009-06-29 00:33:00,157.2,157.205,157.195,157.205,13800000.0
2009-06-29 00:34:00,157.21,157.275,157.205,157.275,57800000.0
2009-06-29 00:35:00,157.27,157.325,157.27,157.325,16400000.0
2009-06-29 00:36:00,157.325,157.36,157.32,157.34,46800000.0
2009-06-29 00:37:00,157.345,157.355,157.345,157.345,4800000.0
2009-06-29 00:38:00,157.345,157.345,157.34,157.34,11200000.0
2009-06-29 00:39:00,157.34,157.365,157.33,157.365,10600000.0
2009-06-29 00:40:00,157.355,157.395,157.345,157.395,12200000.0
2009-06-29 00:41:00,157.38,157.395,157.38,157.395,10000000.0
2009-06-29 00:42:00,157.395,157.395,157.39,157.39,31000000.0
2009-06-29 00:43:00,157.39,157.39,157.355,157.355,71400000.0
2009-06-29 00:44:00,157.35,157.355,157.3,157.3,78600000.0
2009-06-29 00:45:00,157.315,157.35,157.315,157.345,28000000.0
2009-06-29 00:46:00,157.355,157.355,157.315,157.33,53200000.0
2009-06-29 00:47:00,157.305,157.345,157.305,157.345,46800000.0
2009-06-29 00:48:00,157.345,157.345,157.345,157.345,9600000.0
2009-06-29 00:49:00,157.345,157.345,157.34,157.345,26200000.0
2009-06-29 00:50:00,157.34,157.345,157.34,157.345,24200000.0
2009-06-29 00:51:00,157.36,157.38,157.355,157.365,68200000.0
2009-06-29 00:52:00,157.37,157.38,157.36,157.38,20000000.0
2009-06-29 00:53:00,157.39,157.4,157.39,157.4,36000000.0
2009-06-29 00:54:00,157.4,157.435,157.4,157.415,270000000.0
2009-06-29 00:55:00,157.415,157.42,157.415,157.415,35400000.0
2009-06-29 00:56:00,157.435,157.44,157.435,157.435,47800000.0
2009-06-29 00:57:00,157.435,157.435,157.43,157.43,19800000.0
2009-06-29 00:58:00,157.43,157.43,157.42,157.43,36800000.0
2009-06-29 00:59:00,157.425,157.435,157.42,157.42,41600000.0
2009-06-29 01:00:00,157.42,157.435,157.415,157.435,24000000.0
2009-06-29 01:01:00,157.44,157.44,157.41,157.425,29400000.0
2009-06-29 01:02:00,157.42,157.42,157.415,157.415,8200000.0
2009-06-29 01:03:00,157.42,157.435,157.41,157.435,22400000.0
2009-06-29 01:04:00,157.435,157.435,157.41,157.41,51000000.0
2009-06-29 01:05:00,157.415,157.43,157.41,157.41,14600000.0
2009-06-29 01:06:00,157.41,157.41,157.32,157.35,79600000.0
2009-06-29 01:07:00,157.35,157.35,157.345,157.345,29000000.0
2009-06-29 01:08:00,157.35,157.36,157.29,157.31,46400000.0
2009-06-29 01:09:00,157.315,157.345,157.305,157.345,156200000.0
2009-06-29 01:10:00,157.345,157.345,157.3,157.33,83800000.0
2009-06-29 01:11:00,157.33,157.33,157.25,157.255,128800000.0
2009-06-29 01:12:00,157.265,157.285,157.26,157.28,61200000.0
2009-06-29 01:13:00,157.265,157.28,157.25,157.25,149000000.0
2009-06-29 01:14:00,157.265,157.28,157.225,157.24,92800000.0
2009-06-29 01:15:00,157.235,157.24,157.235,157.24,80400000.0
2009-06-29 01:16:00,157.24,157.26,157.225,157.26,122800000.0
2009-06-29 01:17:00,157.26,157.26,157.26,157.26,30000000.0
2009-06-29 01:18:00,157.26,157.26,157.26,157.26,9000000.0
2009-06-29 01:19:00,157.26,157.285,157.26,157.27,11000000.0
2009-06-29 01:20:00,157.26,157.26,157.215,157.225,45400000.0
2009-06-29 01:21:00,157.235,157.275,157.235,157.26,27400000.0
2009-06-29 01:22:00,157.245,157.305,157.245,157.285,56800000.0
2009-06-29 01:23:00,157.275,157.295,157.275,157.275,35000000.0
2009-06-29 01:24:00,157.275,157.31,157.25,157.275,35000000.0
2009-06-29 01:25:00,157.24,157.305,157.24,157.3,29400000.0
2009-06-29 01:26:00,157.275,157.325,157.275,157.32,31800000.0
2009-06-29 01:27:00,157.325,157.34,157.325,157.325,15000000.0
2009-06-29 01:28:00,157.325,157.33,157.32,157.32,16000000.0
2009-06-29 01:29:00,157.35,157.35,157.32,157.32,10000000.0
2009-06-29 01:30:00,157.265,157.33,157.265,157.33,64800000.0
2009-06-29 01:31:00,157.325,157.33,157.31,157.31,44600000.0
2009-06-29 01:32:00,157.315,157.315,157.29,157.29,29000000.0
2009-06-29 01:33:00,157.3,157.3,157.285,157.285,21600000.0
2009-06-29 01:34:00,157.275,157.29,157.25,157.25,67000000.0
2009-06-29 01:35:00,157.24,157.25,157.21,157.21,41800000.0
2009-06-29 01:36:00,157.21,157.245,157.185,157.19,105600000.0
2009-06-29 01:37:00,157.19,157.225,157.185,157.19,111600000.0
2009-06-29 01:38:00,157.19,157.195,157.135,157.14,58200000.0
2009-06-29 01:39:00,157.135,157.16,157.1,157.12,191200000.0
2009-06-29 01:40:00,157.135,157.215,157.135,157.185,52000000.0
2009-06-29 01:41:00,157.175,157.235,157.175,157.2,248400000.0
2009-06-29 01:42:00,157.2,157.24,157.2,157.225,157000000.0
2009-06-29 01:43:00,157.225,157.225,157.22,157.225,35400000.0
2009-06-29 01:44:00,157.23,157.295,157.21,157.285,227800000.0
2009-06-29 01:45:00,157.275,157.38,157.26,157.295,169800000.0
2009-06-29 01:46:00,157.295,157.295,157.27,157.27,33400000.0
2009-06-29 01:47:00,157.29,157.315,157.27,157.27,47000000.0
2009-06-29 01:48:00,157.27,157.275,157.265,157.265,10800000.0
2009-06-29 01:49:00,157.275,157.28,157.22,157.235,60600000.0
2009-06-29 01:50:00,157.225,157.28,157.225,157.25,37600000.0
2009-06-29 01:51:00,157.25,157.25,157.235,157.24,21000000.0
2009-06-29 01:52:00,157.245,157.25,157.195,157.25,63400000.0
2009-06-29 01:53:00,157.25,157.26,157.24,157.25,21000000.0
2009-06-29 01:54:00,157.26,157.265,157.23,157.255,66000000.0
2009-06-29 01:55:00,157.255,157.27,157.2,157.22,37000000.0
2009-06-29 01:56:00,157.22,157.3,157.215,157.26,79800000.0
2009-06-29 01:57:00,157.26,157.26,157.225,157.255,182400000.0
2009-06-29 01:58:00,157.255,157.255,157.15,157.15,252600000.0
2009-06-29 01:59:00,157.155,157.185,157.12,157.14,479000000.0
2009-06-29 02:00:00,157.14,157.2,157.135,157.165,117000000.0
2009-06-29 02:01:00,157.17,157.17,157.155,157.155,15400000.0
2009-06-29 02:02:00,157.17,157.24,157.16,157.23,77400000.0
2009-06-29 02:03:00,157.215,157.23,157.205,157.205,57000000.0
2009-06-29 02:04:00,157.205,157.23,157.18,157.2,229800000.0
2009-06-29 02:05:00,157.2,157.24,157.175,157.18,129400000.0
2009-06-29 02:06:00,157.195,157.195,157.12,157.13,183600000.0
2009-06-29 02:07:00,157.125,157.145,157.105,157.105,110600000.0
2009-06-29 02:08:00,157.11,157.11,157.07,157.075,57400000.0
2009-06-29 02:09:00,157.075,157.095,157.055,157.065,81600000.0
2009-06-29 02:10:00,157.06,157.075,157.01,157.03,127600000.0
2009-06-29 02:11:00,157.03,157.05,156.995,157.045,146200000.0
2009-06-29 02:12:00,157.055,157.06,156.995,157.03,174600000.0
2009-06-29 02:13:00,157.02,157.05,157.02,157.025,67800000.0
2009-06-29 02:14:00,157.03,157.055,157.03,157.04,86800000.0
2009-06-29 02:15:00,157.04,157.1,157.04,157.085,39400000.0
2009-06-29 02:16:00,157.08,157.165,157.08,157.125,382400000.0
2009-06-29 02:17:00,157.125,157.13,157.055,157.055,118600000.0
2009-06-29 02:18:00,157.055,157.075,157.035,157.035,66000000.0
2009-06-29 02:19:00,157.035,157.08,157.03,157.075,25600000.0
2009-06-29 02:20:00,157.075,157.075,157.05,157.075,12000000.0
2009-06-29 02:21:00,157.095,157.115,157.045,157.06,101800000.0
2009-06-29 02:22:00,157.06,157.08,157.005,157.015,114400000.0
2009-06-29 02:23:00,157.005,157.045,156.995,157.0,116000000.0
2009-06-29 02:24:00,157.0,157.01,156.95,156.965,177400000.0
2009-06-29 02:25:00,156.965,157.01,156.935,156.935,107200000.0
2009-06-29 02:26:00,156.93,156.945,156.905,156.93,137400000.0
2009-06-29 02:27:00,156.915,157.025,156.915,157.025,180200000.0
2009-06-29 02:28:00,157.025,157.05,156.985,156.99,124200000.0
2009-06-29 02:29:00,156.99,157.025,156.945,156.945,127600000.0
2009-06-29 02:30:00,156.935,157.08,156.935,157.07,53000000.0
2009-06-29 02:31:00,157.07,157.12,157.055,157.115,144600000.0
2009-06-29 02:32:00,157.115,157.125,157.045,157.095,165200000.0
2009-06-29 02:33:00,157.085,157.135,157.08,157.105,157600000.0
2009-06-29 02:34:00,157.105,157.115,157.05,157.1,91000000.0
2009-06-29 02:35:00,157.095,157.095,157.05,157.065,167000000.0
2009-06-29 02:36:00,157.065,157.065,157.04,157.055,93400000.0
2009-06-29 02:37:00,157.055,157.06,157.045,157.055,77400000.0
2009-06-29 02:38:00,157.055,157.06,157.03,157.035,70400000.0
2009-06-29 02:39:00,157.035,157.05,157.02,157.025,93800000.0
2009-06-29 02:40:00,157.025,157.05,156.995,156.995,127400000.0
2009-06-29 02:41:00,156.995,157.005,156.965,156.975,114800000.0
2009-06-29 02:42:00,156.985,157.045,156.96,157.045,119400000.0
2009-06-29 02:43:00,157.05,157.075,157.035,157.04,205000000.0
2009-06-29 02:44:00,157.04,157.125,157.04,157.065,232400000.0
2009-06-29 02:45:00,157.065,157.085,157.065,157.08,70200000.0
2009-06-29 02:46:00,157.08,157.11,157.065,157.105,87800000.0
2009-06-29 02:47:00,157.105,157.19,157.095,157.14,75000000.0
2009-06-29 02:48:00,157.14,157.15,157.075,157.1,135400000.0
2009-06-29 02:49:00,157.11,157.11,157.055,157.105,115800000.0
2009-06-29 02:50:00,157.105,157.145,157.095,157.095,166200000.0
2009-06-29 02:51:00,157.1,157.11,157.075,157.075,66600000.0
2009-06-29 02:52:00,157.075,157.12,157.06,157.09,132800000.0
2009-06-29 02:53:00,157.09,157.11,157.055,157.055,98800000.0
2009-06-29 02:54:00,157.055,157.14,157.025,157.085,183800000.0
2009-06-29 02:55:00,157.115,157.155,157.1,157.14,154800000.0
2009-06-29 02:56:00,157.135,157.135,157.105,157.105,29800000.0
2009-06-29 02:57:00,157.105,157.105,157.055,157.065,395600000.0
2009-06-29 02:58:00,157.07,157.085,157.06,157.065,95000000.0
2009-06-29 02:59:00,157.065,157.105,157.065,157.085,71600000.0
2009-06-29 03:00:00,157.09,157.1,157.08,157.085,74800000.0
2009-06-29 03:01:00,157.085,157.085,157.025,157.05,274200000.0
2009-06-29 03:02:00,157.05,157.085,157.05,157.075,333200000.0
2009-06-29 03:03:00,157.07,157.115,157.065,157.095,113800000.0
2009-06-29 03:04:00,157.09,157.095,157.055,157.08,128400000.0
2009-06-29 03:05:00,157.08,157.08,157.045,157.05,104400000.0
2009-06-29 03:06:00,157.045,157.075,157.01,157.07,133800000.0
2009-06-29 03:07:00,157.06,157.075,157.05,157.055,67400000.0
2009-06-29 03:08:00,157.055,157.075,157.035,157.075,121400000.0
2009-06-29 03:09:00,157.08,157.12,157.05,157.11,169000000.0
2009-06-29 03:10:00,157.105,157.12,157.06,157.095,204400000.0
2009-06-29 03:11:00,157.095,157.125,157.07,157.125,130000000.0
2009-06-29 03:12:00,157.12,157.12,157.09,157.11,115400000.0
2009-06-29 03:13:00,157.1,157.12,157.1,157.115,70600000.0
2009-06-29 03:14:00,157.115,157.14,157.09,157.09,166200000.0
2009-06-29 03:15:00,157.09,157.11,157.08,157.1,126400000.0
2009-06-29 03:16:00,157.1,157.12,157.09,157.11,62000000.0
2009-06-29 03:17:00,157.11,157.13,157.11,157.115,96200000.0
2009-06-29 03:18:00,157.11,157.15,157.105,157.145,136600000.0
2009-06-29 03:19:00,157.145,157.155,157.135,157.135,55000000.0
2009-06-29 03:20:00,157.14,157.175,157.12,157.13,180400000.0
2009-06-29 03:21:00,157.125,157.17,157.115,157.155,110800000.0
2009-06-29 03:22:00,157.15,157.17,157.11,157.135,112600000.0
2009-06-29 03:23:00,157.16,157.26,157.16,157.26,108000000.0
2009-06-29 03:24:00,157.26,157.285,157.235,157.25,100600000.0
2009-06-29 03:25:00,157.25,157.26,157.225,157.25,43000000.0
2009-06-29 03:26:00,157.25,157.25,157.195,157.225,100200000.0
2009-06-29 03:27:00,157.235,157.26,157.225,157.245,80000000.0
2009-06-29 03:28:00,157.26,157.26,157.175,157.185,167000000.0
2009-06-29 03:29:00,157.18,157.21,157.115,157.165,237600000.0
2009-06-29 03:30:00,157.175,157.2,157.12,157.15,124400000.0
2009-06-29 03:31:00,157.175,157.18,157.16,157.16,35000000.0
2009-06-29 03:32:00,157.155,157.17,157.135,157.15,98200000.0
2009-06-29 03:33:00,157.15,157.185,157.145,157.18,70800000.0
2009-06-29 03:34:00,157.18,157.18,157.06,157.075,245800000.0
2009-06-29 03:35:00,157.075,157.1,157.06,157.1,55000000.0
2009-06-29 03:36:00,157.1,157.1,157.045,157.065,48400000.0
2009-06-29 03:37:00,157.09,157.115,157.07,157.105,80800000.0
2009-06-29 03:38:00,157.11,157.16,157.11,157.12,100200000.0
2009-06-29 03:39:00,157.115,157.12,157.105,157.105,80800000.0
2009-06-29 03:40:00,157.105,157.105,157.105,157.105,1000000.0
2009-06-29 03:41:00,157.105,157.145,157.105,157.14,73200000.0
2009-06-29 03:42:00,157.145,157.185,157.145,157.145,66600000.0
2009-06-29 03:43:00,157.155,157.155,157.13,157.13,39800000.0
2009-06-29 03:44:00,157.13,157.135,157.105,157.105,59600000.0
2009-06-29 03:45:00,157.105,157.105,157.08,157.08,69600000.0
2009-06-29 03:46:00,157.08,157.115,157.08,157.1,57000000.0
2009-06-29 03:47:00,157.1,157.125,157.1,157.115,23800000.0
2009-06-29 03:48:00,157.12,157.12,157.105,157.105,27200000.0
2009-06-29 03:49:00,157.115,157.13,157.095,157.105,59600000.0
2009-06-29 03:50:00,157.09,157.09,157.05,157.05,117400000.0
2009-06-29 03:51:00,157.04,157.04,156.99,157.0,11600000.0
2009-06-29 03:52:00,157.0,157.01,156.995,157.01,32200000.0
2009-06-29 03:53:00,157.01,157.035,156.965,156.985,152000000.0
2009-06-29 03:54:00,156.985,157.015,156.98,157.0,44000000.0
2009-06-29 03:55:00,157.005,157.025,156.995,157.025,79600000.0
2009-06-29 03:56:00,157.025,157.045,157.015,157.04,102800000.0
2009-06-29 03:57:00,157.04,157.04,156.975,156.985,157200000.0
2009-06-29 03:58:00,156.995,157.0,156.965,156.99,298200000.0
2009-06-29 03:59:00,156.99,157.0,156.96,156.97,192000000.0
2009-06-29 04:00:00,156.98,157.005,156.97,156.975,90800000.0
2009-06-29 04:01:00,156.98,156.98,156.97,156.98,65800000.0
2009-06-29 04:02:00,156.975,157.0,156.975,156.995,60600000.0
2009-06-29 04:03:00,156.995,157.02,156.99,157.02,114200000.0
2009-06-29 04:04:00,157.02,157.06,157.0,157.055,135600000.0
2009-06-29 04:05:00,157.045,157.045,157.0,157.0,162200000.0
2009-06-29 04:06:00,156.995,157.015,156.935,156.96,193000000.0
2009-06-29 04:07:00,156.96,156.97,156.955,156.955,61800000.0
2009-06-29 04:08:00,156.945,156.99,156.94,156.95,62400000.0
2009-06-29 04:09:00,156.945,157.01,156.945,157.01,81400000.0
2009-06-29 04:10:00,157.01,157.025,156.98,157.01,96400000.0
2009-06-29 04:11:00,157.005,157.015,156.995,157.015,34800000.0
2009-06-29 04:12:00,157.015,157.02,156.965,157.005,119800000.0
2009-06-29 04:13:00,157.005,157.015,156.99,157.005,112800000.0
2009-06-29 04:14:00,157.015,157.03,157.0,157.02,144200000.0
2009-06-29 04:15:00,157.02,157.055,157.02,157.03,52400000.0
2009-06-29 04:16:00,157.025,157.055,157.025,157.03,116400000.0
2009-06-29 04:17:00,157.035,157.035,157.02,157.02,10600000.0
2009-06-29 04:18:00,157.015,157.03,157.0,157.03,122000000.0
2009-06-29 04:19:00,157.035,157.045,157.02,157.045,76800000.0
2009-06-29 04:20:00,157.045,157.075,157.04,157.075,30800000.0
2009-06-29 04:21:00,157.07,157.075,157.03,157.06,79600000.0
2009-06-29 04:22:00,157.06,157.085,157.045,157.06,84200000.0
2009-06-29 04:23:00,157.075,157.085,157.055,157.065,89200000.0
2009-06-29 04:24:00,157.065,157.08,157.06,157.065,29000000.0
2009-06-29 04:25:00,157.065,157.085,157.05,157.05,43400000.0
2009-06-29 04:26:00,157.05,157.065,157.04,157.04,51200000.0
2009-06-29 04:27:00,157.03,157.045,157.01,157.015,64200000.0
2009-06-29 04:28:00,157.015,157.05,156.995,157.03,81800000.0
2009-06-29 04:29:00,157.045,157.05,157.03,157.05,39200000.0
2009-06-29 04:30:00,157.05,157.06,157.045,157.05,56200000.0
2009-06-29 04:31:00,157.055,157.075,157.03,157.055,137200000.0
2009-06-29 04:32:00,157.055,157.055,157.03,157.03,90400000.0
2009-06-29 04:33:00,157.03,157.035,157.025,157.03,63600000.0
2009-06-29 04:34:00,157.035,157.04,157.005,157.005,60800000.0
2009-06-29 04:35:00,157.005,157.03,157.0,157.0,96600000.0
2009-06-29 04:36:00,157.005,157.035,156.985,157.025,181400000.0
2009-06-29 04:37:00,157.03,157.065,157.02,157.06,111200000.0
2009-06-29 04:38:00,157.07,157.095,157.05,157.09,218000000.0
2009-06-29 04:39:00,157.09,157.12,157.085,157.105,104200000.0
2009-06-29 04:40:00,157.105,157.19,157.085,157.17,213600000.0
2009-06-29 04:41:00,157.17,157.195,157.115,157.18,191200000.0
2009-06-29 04:42:00,157.17,157.235,157.14,157.16,171600000.0
2009-06-29 04:43:00,157.15,157.25,157.125,157.215,209800000.0
2009-06-29 04:44:00,157.21,157.21,157.13,157.15,366200000.0
2009-06-29 04:45:00,157.15,157.16,157.12,157.16,259600000.0
2009-06-29 04:46:00,157.145,157.185,157.14,157.15,70200000.0
2009-06-29 04:47:00,157.145,157.17,157.14,157.15,67200000.0
2009-06-29 04:48:00,157.155,157.16,157.15,157.15,28600000.0
2009-06-29 04:49:00,157.15,157.165,157.15,157.16,19200000.0
2009-06-29 04:50:00,157.17,157.21,157.17,157.21,57400000.0
2009-06-29 04:51:00,157.21,157.255,157.2,157.255,117200000.0
2009-06-29 04:52:00,157.24,157.25,157.21,157.225,185800000.0
2009-06-29 04:53:00,157.225,157.24,157.21,157.225,105200000.0
2009-06-29 04:54:00,157.225,157.225,157.18,157.185,79800000.0
2009-06-29 04:55:00,157.195,157.235,157.185,157.225,88400000.0
2009-06-29 04:56:00,157.225,157.265,157.225,157.265,85200000.0
2009-06-29 04:57:00,157.265,157.295,157.255,157.28,295800000.0
2009-06-29 04:58:00,157.28,157.28,157.26,157.27,196800000.0
2009-06-29 04:59:00,157.26,157.29,157.26,157.27,67000000.0
2009-06-29 05:00:00,157.265,157.265,157.25,157.265,206800000.0
2009-06-29 05:01:00,157.265,157.29,157.265,157.27,205000000.0
2009-06-29 05:02:00,157.27,157.28,157.26,157.26,63800000.0
2009-06-29 05:03:00,157.26,157.27,157.245,157.255,107400000.0
2009-06-29 05:04:00,157.255,157.255,157.24,157.24,52800000.0
2009-06-29 05:05:00,157.235,157.245,157.235,157.235,70600000.0
2009-06-29 05:06:00,157.255,157.26,157.235,157.235,53400000.0
2009-06-29 05:07:00,157.235,157.265,157.235,157.255,24600000.0
2009-06-29 05:08:00,157.265,157.265,157.245,157.255,76000000.0
2009-06-29 05:09:00,157.25,157.28,157.25,157.275,59600000.0
2009-06-29 05:10:00,157.275,157.275,157.225,157.24,70400000.0
2009-06-29 05:11:00,157.24,157.275,157.23,157.27,69600000.0
2009-06-29 05:12:00,157.27,157.285,157.25,157.28,116000000.0
2009-06-29 05:13:00,157.28,157.32,157.255,157.315,108600000.0
2009-06-29 05:14:00,157.31,157.315,157.3,157.3,126600000.0
2009-06-29 05:15:00,157.295,157.34,157.295,157.335,179600000.0
2009-06-29 05:16:00,157.335,157.44,157.335,157.385,286200000.0
2009-06-29 05:17:00,157.385,157.39,157.36,157.38,219000000.0
2009-06-29 05:18:00,157.385,157.395,157.385,157.385,41200000.0
2009-06-29 05:19:00,157.38,157.385,157.365,157.37,65000000.0
2009-06-29 05:20:00,157.37,157.38,157.355,157.37,71800000.0
2009-06-29 05:21:00,157.38,157.38,157.33,157.335,176400000.0
2009-06-29 05:22:00,157.33,157.345,157.32,157.325,182400000.0
2009-06-29 05:23:00,157.32,157.325,157.305,157.315,102600000.0
2009-06-29 05:24:00,157.305,157.305,157.29,157.29,175400000.0
2009-06-29 05:25:00,157.29,157.295,157.275,157.295,134600000.0
2009-06-29 05:26:00,157.295,157.31,157.275,157.3,41800000.0
2009-06-29 05:27:00,157.29,157.3,157.27,157.3,95000000.0
2009-06-29 05:28:00,157.295,157.305,157.285,157.29,92200000.0
2009-06-29 05:29:00,157.29,157.305,157.285,157.29,60800000.0
2009-06-29 05:30:00,157.29,157.305,157.29,157.3,62800000.0
2009-06-29 05:31:00,157.3,157.375,157.3,157.355,234400000.0
2009-06-29 05:32:00,157.355,157.355,157.33,157.335,54600000.0
2009-06-29 05:33:00,157.34,157.34,157.31,157.33,352800000.0
2009-06-29 05:34:00,157.335,157.375,157.335,157.355,137200000.0
2009-06-29 05:35:00,157.355,157.38,157.335,157.34,178600000.0
2009-06-29 05:36:00,157.345,157.355,157.34,157.345,102800000.0
2009-06-29 05:37:00,157.345,157.37,157.345,157.345,43000000.0
2009-06-29 05:38:00,157.345,157.355,157.33,157.34,93400000.0
2009-06-29 05:39:00,157.335,157.335,157.335,157.335,13000000.0
2009-06-29 05:40:00,157.335,157.35,157.315,157.33,150000000.0
2009-06-29 05:41:00,157.33,157.33,157.29,157.305,122800000.0
2009-06-29 05:42:00,157.305,157.335,157.305,157.33,168800000.0
2009-06-29 05:43:00,157.33,157.365,157.32,157.355,119200000.0
2009-06-29 05:44:00,157.345,157.36,157.3,157.325,45000000.0
2009-06-29 05:45:00,157.32,157.345,157.31,157.345,56600000.0
2009-06-29 05:46:00,157.33,157.36,157.33,157.355,121200000.0
2009-06-29 05:47:00,157.355,157.36,157.325,157.325,63400000.0
2009-06-29 05:48:00,157.325,157.335,157.31,157.335,114000000.0
2009-06-29 05:49:00,157.335,157.37,157.335,157.365,273400000.0
2009-06-29 05:50:00,157.365,157.415,157.355,157.4,303200000.0
2009-06-29 05:51:00,157.4,157.44,157.4,157.44,215600000.0
2009-06-29 05:52:00,157.44,157.44,157.32,157.32,175200000.0
2009-06-29 05:53:00,157.31,157.335,157.275,157.315,260600000.0
2009-06-29 05:54:00,157.325,157.325,157.305,157.325,40400000.0
2009-06-29 05:55:00,157.325,157.325,157.27,157.29,69400000.0
2009-06-29 05:56:00,157.29,157.29,157.24,157.26,137600000.0
2009-06-29 05:57:00,157.26,157.275,157.255,157.255,62400000.0
2009-06-29 05:58:00,157.255,157.265,157.255,157.26,22600000.0
2009-06-29 05:59:00,157.26,157.265,157.235,157.255,78200000.0
2009-06-29 06:00:00,157.27,157.27,157.235,157.25,33600000.0
2009-06-29 06:01:00,157.25,157.255,157.25,157.25,18400000.0
2009-06-29 06:02:00,157.265,157.285,157.255,157.28,72400000.0
2009-06-29 06:03:00,157.295,157.305,157.27,157.3,90000000.0
2009-06-29 06:04:00,157.305,157.345,157.3,157.335,100200000.0
2009-06-29 06:05:00,157.335,157.41,157.335,157.37,172600000.0
2009-06-29 06:06:00,157.36,157.39,157.34,157.38,229600000.0
2009-06-29 06:07:00,157.395,157.415,157.38,157.41,224200000.0
2009-06-29 06:08:00,157.415,157.48,157.41,157.46,185800000.0
2009-06-29 06:09:00,157.46,157.465,157.395,157.4,127400000.0
2009-06-29 06:10:00,157.405,157.405,157.34,157.34,57200000.0
2009-06-29 06:11:00,157.35,157.36,157.33,157.34,95200000.0
2009-06-29 06:12:00,157.315,157.33,157.305,157.315,68400000.0
2009-06-29 06:13:00,157.315,157.325,157.305,157.31,110000000.0
2009-06-29 06:14:00,157.31,157.34,157.305,157.33,190200000.0
2009-06-29 06:15:00,157.34,157.34,157.325,157.33,67000000.0
2009-06-29 06:16:00,157.34,157.35,157.31,157.345,79800000.0
2009-06-29 06:17:00,157.345,157.365,157.34,157.36,84800000.0
2009-06-29 06:18:00,157.36,157.365,157.35,157.36,13000000.0
2009-06-29 06:19:00,157.36,157.375,157.35,157.35,19800000.0
2009-06-29 06:20:00,157.35,157.35,157.35,157.35,2000000.0
2009-06-29 06:21:00,157.308,157.323,157.293,157.319,103600000.0
2009-06-29 06:22:00,157.345,157.395,157.345,157.39,21000000.0
2009-06-29 06:23:00,157.385,157.39,157.365,157.37,19200000.0
2009-06-29 06:24:00,157.375,157.385,157.375,157.375,10000000.0
2009-06-29 06:25:00,157.375,157.385,157.375,157.375,8600000.0
2009-06-29 06:26:00,157.37,157.375,157.335,157.335,27200000.0
2009-06-29 06:27:00,157.33,157.345,157.315,157.315,52600000.0
2009-06-29 06:28:00,157.32,157.32,157.25,157.29,45800000.0
2009-06-29 06:29:00,157.285,157.305,157.265,157.265,82600000.0
2009-06-29 06:30:00,157.265,157.32,157.255,157.32,47800000.0
2009-06-29 06:31:00,157.32,157.33,157.285,157.33,89800000.0
2009-06-29 06:32:00,157.33,157.33,157.295,157.305,46600000.0
2009-06-29 06:33:00,157.305,157.31,157.295,157.305,28000000.0
2009-06-29 06:34:00,157.295,157.305,157.255,157.255,27400000.0
2009-06-29 06:35:00,157.25,157.265,157.25,157.26,59200000.0
2009-06-29 06:36:00,157.265,157.265,157.25,157.26,15000000.0
2009-06-29 06:37:00,157.26,157.3,157.25,157.285,31200000.0
2009-06-29 06:38:00,157.285,157.285,157.285,157.285,3000000.0
2009-06-29 06:39:00,157.265,157.275,157.265,157.265,43600000.0
2009-06-29 06:40:00,157.265,157.265,157.25,157.265,42400000.0
2009-06-29 06:41:00,157.27,157.285,157.265,157.28,95400000.0
2009-06-29 06:42:00,157.275,157.32,157.265,157.315,138000000.0
2009-06-29 06:43:00,157.315,157.32,157.31,157.315,57800000.0
2009-06-29 06:44:00,157.315,157.32,157.275,157.305,176600000.0
2009-06-29 06:45:00,157.3,157.31,157.295,157.3,175600000.0
2009-06-29 06:46:00,157.295,157.31,157.285,157.285,47000000.0
2009-06-29 06:47:00,157.28,157.285,157.255,157.28,52000000.0
2009-06-29 06:48:00,157.28,157.285,157.265,157.265,12000000.0
2009-06-29 06:49:00,157.27,157.28,157.27,157.28,7000000.0
2009-06-29 06:50:00,157.275,157.275,157.275,157.275,15200000.0
2009-06-29 06:51:00,157.27,157.275,157.265,157.265,28400000.0
2009-06-29 06:52:00,157.265,157.285,157.265,157.27,40600000.0
2009-06-29 06:53:00,157.265,157.27,157.26,157.265,23400000.0
2009-06-29 06:54:00,157.265,157.275,157.255,157.26,83400000.0
2009-06-29 06:55:00,157.27,157.28,157.26,157.27,82400000.0
2009-06-29 06:56:00,157.27,157.29,157.27,157.29,55000000.0
2009-06-29 06:57:00,157.29,157.29,157.275,157.275,16000000.0
2009-06-29 06:58:00,157.275,157.29,157.265,157.28,68400000.0
2009-06-29 06:59:00,157.28,157.395,157.28,157.385,247600000.0
2009-06-29 07:00:00,157.385,157.385,157.355,157.36,196400000.0
2009-06-29 07:01:00,157.36,157.375,157.34,157.345,163800000.0
2009-06-29 07:02:00,157.345,157.375,157.345,157.36,59200000.0
2009-06-29 07:03:00,157.355,157.36,157.305,157.32,89600000.0
2009-06-29 07:04:00,157.325,157.325,157.3,157.32,30600000.0
2009-06-29 07:05:00,157.33,157.34,157.315,157.325,47000000.0
2009-06-29 07:06:00,157.34,157.345,157.325,157.325,27000000.0
2009-06-29 07:07:00,157.325,157.35,157.325,157.335,45000000.0
2009-06-29 07:08:00,157.345,157.35,157.32,157.35,68400000.0
2009-06-29 07:09:00,157.35,157.35,157.32,157.32,131400000.0
2009-06-29 07:10:00,157.31,157.32,157.29,157.3,46000000.0
2009-06-29 07:11:00,157.305,157.31,157.295,157.295,38000000.0
2009-06-29 07:12:00,157.29,157.29,157.26,157.285,180000000.0
2009-06-29 07:13:00,157.295,157.3,157.285,157.3,13000000.0
2009-06-29 07:14:00,157.3,157.31,157.285,157.31,29800000.0
2009-06-29 07:15:00,157.31,157.31,157.275,157.3,39200000.0
2009-06-29 07:16:00,157.3,157.3,157.25,157.26,111600000.0
2009-06-29 07:17:00,157.26,157.275,157.245,157.245,70600000.0
2009-06-29 07:18:00,157.24,157.265,157.23,157.23,73400000.0
2009-06-29 07:19:00,157.23,157.245,157.23,157.235,53000000.0
2009-06-29 07:20:00,157.235,157.255,157.23,157.255,81000000.0
2009-06-29 07:21:00,157.255,157.255,157.175,157.18,283800000.0
2009-06-29 07:22:00,157.18,157.19,157.135,157.135,113400000.0
2009-06-29 07:23:00,157.135,157.16,157.12,157.12,357000000.0
2009-06-29 07:24:00,157.12,157.14,157.1,157.1,115600000.0
2009-06-29 07:25:00,157.085,157.145,157.075,157.145,138000000.0
2009-06-29 07:26:00,157.155,157.185,157.14,157.16,151800000.0
2009-06-29 07:27:00,157.165,157.18,157.14,157.15,146000000.0
2009-06-29 07:28:00,157.15,157.17,157.15,157.17,74600000.0
2009-06-29 07:29:00,157.17,157.17,157.115,157.145,173200000.0
2009-06-29 07:30:00,157.11,157.16,157.11,157.115,57200000.0
2009-06-29 07:31:00,157.12,157.15,157.115,157.135,54000000.0
2009-06-29 07:32:00,157.135,157.14,157.11,157.135,28200000.0
2009-06-29 07:33:00,157.14,157.155,157.14,157.155,20200000.0
2009-06-29 07:34:00,157.15,157.165,157.145,157.145,68000000.0
2009-06-29 07:35:00,157.145,157.165,157.13,157.155,49000000.0
2009-06-29 07:36:00,157.155,157.19,157.14,157.19,41200000.0
2009-06-29 07:37:00,157.19,157.2,157.185,157.185,32400000.0
2009-06-29 07:38:00,157.19,157.195,157.135,157.145,47800000.0
2009-06-29 07:39:00,157.145,157.19,157.145,157.175,81200000.0
2009-06-29 07:40:00,157.16,157.18,157.155,157.18,20600000.0
2009-06-29 07:41:00,157.18,157.185,157.17,157.18,20400000.0
2009-06-29 07:42:00,157.18,157.21,157.18,157.21,19400000.0
2009-06-29 07:43:00,157.21,157.225,157.205,157.205,76000000.0
2009-06-29 07:44:00,157.205,157.205,157.2,157.2,19400000.0
2009-06-29 07:45:00,157.171,157.183,157.131,157.131,231000000.0
2009-06-29 07:46:00,157.2,157.22,157.2,157.2,14600000.0
2009-06-29 07:47:00,157.21,157.24,157.21,157.24,28400000.0
2009-06-29 07:48:00,157.24,157.25,157.24,157.245,20400000.0
2009-06-29 07:49:00,157.245,157.27,157.24,157.27,42500000.0
2009-06-29 07:50:00,157.285,157.29,157.255,157.275,80200000.0
2009-06-29 07:51:00,157.275,157.28,157.245,157.25,155800000.0
2009-06-29 07:52:00,157.26,157.265,157.23,157.24,104000000.0
2009-06-29 07:53:00,157.24,157.255,157.23,157.24,38200000.0
2009-06-29 07:54:00,157.245,157.27,157.22,157.24,157600000.0
2009-06-29 07:55:00,157.24,157.24,157.22,157.22,71600000.0
2009-06-29 07:56:00,157.22,157.245,157.215,157.235,144400000.0
2009-06-29 07:57:00,157.235,157.27,157.22,157.25,187400000.0
2009-06-29 07:58:00,157.26,157.26,157.23,157.245,77800000.0
2009-06-29 07:59:00,157.245,157.275,157.22,157.275,168200000.0
2009-06-29 08:00:00,157.275,157.275,157.21,157.23,103600000.0
2009-06-29 08:01:00,157.23,157.23,157.205,157.205,52200000.0
2009-06-29 08:02:00,157.2,157.2,157.09,157.125,227600000.0
2009-06-29 08:03:00,157.125,157.145,157.085,157.1,166400000.0
2009-06-29 08:04:00,157.115,157.13,157.02,157.02,358200000.0
2009-06-29 08:05:00,157.015,157.015,156.955,156.99,284400000.0
2009-06-29 08:06:00,156.99,156.99,156.91,156.95,227000000.0
2009-06-29 08:07:00,156.96,157.065,156.95,157.04,162600000.0
2009-06-29 08:08:00,157.04,157.05,156.97,156.97,215600000.0
2009-06-29 08:09:00,156.99,156.99,156.9,156.91,274800000.0
2009-06-29 08:10:00,156.91,156.92,156.85,156.92,300500000.0
2009-06-29 08:11:00,156.925,156.925,156.825,156.825,291000000.0
2009-06-29 08:12:00,156.825,156.85,156.805,156.845,218200000.0
2009-06-29 08:13:00,156.845,156.865,156.82,156.845,184800000.0
2009-06-29 08:14:00,156.86,156.865,156.815,156.825,192800000.0
2009-06-29 08:15:00,156.83,156.875,156.825,156.875,586400002.0
2009-06-29 08:16:00,156.88,156.95,156.88,156.915,147200000.0
2009-06-29 08:17:00,156.92,156.92,156.86,156.87,208200000.0
2009-06-29 08:18:00,156.87,156.885,156.845,156.845,219000000.0
2009-06-29 08:19:00,156.845,156.855,156.79,156.79,316600000.0
2009-06-29 08:20:00,156.785,156.825,156.78,156.795,239800000.0
2009-06-29 08:21:00,156.8,156.81,156.755,156.76,162400000.0
2009-06-29 08:22:00,156.76,156.77,156.75,156.75,85800000.0
2009-06-29 08:23:00,156.745,156.825,156.74,156.825,121000000.0
2009-06-29 08:24:00,156.825,156.865,156.81,156.82,292200000.0
2009-06-29 08:25:00,156.835,156.855,156.8,156.8,466800000.0
2009-06-29 08:26:00,156.8,156.83,156.79,156.81,103000000.0
2009-06-29 08:27:00,156.81,156.915,156.81,156.875,218600000.0
2009-06-29 08:28:00,156.875,156.945,156.875,156.925,144000000.0
2009-06-29 08:29:00,156.915,156.93,156.9,156.9,70000000.0
2009-06-29 08:30:00,156.9,156.9,156.8,156.845,272800000.0
2009-06-29 08:31:00,156.86,156.865,156.81,156.855,130400000.0
2009-06-29 08:32:00,156.845,156.845,156.79,156.82,159200000.0
2009-06-29 08:33:00,156.83,156.905,156.815,156.84,212600000.0
2009-06-29 08:34:00,156.825,156.845,156.745,156.76,529400000.0
2009-06-29 08:35:00,156.76,156.77,156.71,156.77,748000001.0
2009-06-29 08:36:00,156.77,156.81,156.76,156.795,175000000.0
2009-06-29 08:37:00,156.795,156.835,156.795,156.815,121800000.0
2009-06-29 08:38:00,156.805,156.83,156.79,156.81,108600000.0
2009-06-29 08:39:00,156.81,156.815,156.79,156.79,76800000.0
2009-06-29 08:40:00,156.795,156.815,156.77,156.815,606600001.0
2009-06-29 08:41:00,156.815,156.9,156.805,156.865,329200001.0
2009-06-29 08:42:00,156.86,156.925,156.86,156.885,502000000.0
2009-06-29 08:43:00,156.9,156.905,156.855,156.87,294200000.0
2009-06-29 08:44:00,156.87,156.89,156.855,156.865,118600000.0
2009-06-29 08:45:00,156.865,156.905,156.865,156.89,74200000.0
2009-06-29 08:46:00,156.89,156.955,156.885,156.945,163600000.0
2009-06-29 08:47:00,156.94,156.975,156.91,156.975,141000000.0
2009-06-29 08:48:00,156.985,156.99,156.95,156.95,105400000.0
2009-06-29 08:49:00,156.945,156.965,156.945,156.95,123800000.0
2009-06-29 08:50:00,156.96,156.97,156.95,156.965,42400000.0
2009-06-29 08:51:00,156.965,156.97,156.945,156.965,123600000.0
2009-06-29 08:52:00,156.96,156.985,156.95,156.985,102800000.0
2009-06-29 08:53:00,156.985,157.04,156.975,157.03,146800000.0
2009-06-29 08:54:00,157.035,157.15,157.035,157.15,207400000.0
2009-06-29 08:55:00,157.165,157.195,157.13,157.175,560000000.0
2009-06-29 08:56:00,157.165,157.165,157.02,157.06,409400000.0
2009-06-29 08:57:00,157.06,157.1,157.025,157.1,355600000.0
2009-06-29 08:58:00,157.1,157.11,157.09,157.105,49000000.0
2009-06-29 08:59:00,157.1,157.17,157.1,157.125,139000000.0
2009-06-29 09:00:00,157.125,157.175,157.12,157.16,465000000.0
2009-06-29 09:01:00,157.155,157.23,157.15,157.165,563200000.0
2009-06-29 09:02:00,157.155,157.165,157.135,157.14,178000000.0
2009-06-29 09:03:00,157.15,157.185,157.15,157.15,347000000.0
2009-06-29 09:04:00,157.155,157.155,157.11,157.11,258400000.0
2009-06-29 09:05:00,157.11,157.145,157.07,157.14,143600000.0
2009-06-29 09:06:00,157.14,157.305,157.14,157.215,593400000.0
2009-06-29 09:07:00,157.215,157.25,157.15,157.16,357200000.0
2009-06-29 09:08:00,157.16,157.235,157.14,157.21,182200000.0
2009-06-29 09:09:00,157.21,157.215,157.155,157.175,314600000.0
2009-06-29 09:10:00,157.175,157.26,157.17,157.245,287400000.0
2009-06-29 09:11:00,157.24,157.27,157.21,157.26,280800000.0
2009-06-29 09:12:00,157.26,157.27,157.205,157.23,249600000.0
2009-06-29 09:13:00,157.24,157.255,157.225,157.235,175400000.0
2009-06-29 09:14:00,157.235,157.305,157.235,157.305,85400000.0
2009-06-29 09:15:00,157.295,157.405,157.28,157.395,433000000.0
2009-06-29 09:16:00,157.405,157.53,157.4,157.475,572800000.0
2009-06-29 09:17:00,157.475,157.49,157.415,157.42,371000000.0
2009-06-29 09:18:00,157.42,157.53,157.415,157.5,417200000.0
2009-06-29 09:19:00,157.5,157.805,157.5,157.77,598400000.0
2009-06-29 09:20:00,157.77,157.79,157.73,157.745,525800000.0
2009-06-29 09:21:00,157.745,157.745,157.54,157.585,501100000.0
2009-06-29 09:22:00,157.585,157.605,157.525,157.53,403400000.0
2009-06-29 09:23:00,157.535,157.615,157.535,157.555,335600000.0
2009-06-29 09:24:00,157.545,157.57,157.535,157.57,187400000.0
2009-06-29 09:25:00,157.57,157.66,157.57,157.635,435200000.0
2009-06-29 09:26:00,157.625,157.63,157.615,157.62,122400000.0
2009-06-29 09:27:00,157.595,157.595,157.525,157.55,433800000.0
2009-06-29 09:28:00,157.545,157.625,157.535,157.605,635600000.0
2009-06-29 09:29:00,157.605,157.66,157.6,157.66,389800000.0
2009-06-29 09:30:00,157.675,157.725,157.675,157.7,240400000.0
2009-06-29 09:31:00,157.71,157.855,157.7,157.83,259400000.0
2009-06-29 09:32:00,157.845,157.935,157.825,157.885,330000000.0
2009-06-29 09:33:00,157.885,157.885,157.835,157.865,512200000.0
2009-06-29 09:34:00,157.86,157.905,157.81,157.81,454000000.0
2009-06-29 09:35:00,157.81,157.82,157.785,157.79,410000000.0
2009-06-29 09:36:00,157.79,157.815,157.76,157.805,515600001.0
2009-06-29 09:37:00,157.8,157.905,157.8,157.85,510600000.0
2009-06-29 09:38:00,157.85,157.89,157.85,157.855,246000000.0
2009-06-29 09:39:00,157.855,157.925,157.83,157.91,270600000.0
2009-06-29 09:40:00,157.92,157.96,157.885,157.95,435400000.0
2009-06-29 09:41:00,157.94,158.0,157.93,157.955,647400000.0
2009-06-29 09:42:00,157.955,157.97,157.925,157.94,461900000.0
2009-06-29 09:43:00,157.94,157.94,157.83,157.865,262300000.0
2009-06-29 09:44:00,157.865,157.865,157.725,157.77,545200000.0
2009-06-29 09:45:00,157.775,157.81,157.745,157.785,378000000.0
2009-06-29 09:46:00,157.79,157.85,157.77,157.84,424200000.0
2009-06-29 09:47:00,157.845,157.875,157.81,157.87,506200000.0
2009-06-29 09:48:00,157.865,157.87,157.805,157.815,421200000.0
2009-06-29 09:49:00,157.815,157.82,157.735,157.78,542800000.0
2009-06-29 09:50:00,157.77,157.8,157.755,157.8,319600000.0
2009-06-29 09:51:00,157.795,157.795,157.73,157.75,447600000.0
2009-06-29 09:52:00,157.755,157.79,157.74,157.745,142600000.0
2009-06-29 09:53:00,157.745,157.755,157.705,157.735,504800000.0
2009-06-29 09:54:00,157.725,157.755,157.72,157.74,471200000.0
2009-06-29 09:55:00,157.74,157.775,157.74,157.745,421000000.0
2009-06-29 09:56:00,157.75,157.76,157.73,157.735,271000000.0
2009-06-29 09:57:00,157.73,157.745,157.715,157.735,132600000.0
2009-06-29 09:58:00,157.73,157.75,157.705,157.74,138400000.0
2009-06-29 09:59:00,157.74,157.84,157.74,157.81,422400000.0
2009-06-29 10:00:00,157.8,157.9,157.775,157.9,334800000.0
2009-06-29 10:01:00,157.89,157.91,157.83,157.87,359200000.0
2009-06-29 10:02:00,157.875,157.905,157.85,157.865,163000000.0
2009-06-29 10:03:00,157.865,157.865,157.85,157.86,279400000.0
2009-06-29 10:04:00,157.85,157.85,157.83,157.85,302600001.0
2009-06-29 10:05:00,157.855,157.86,157.84,157.84,630400002.0
2009-06-29 10:06:00,157.84,157.875,157.83,157.85,484800000.0
2009-06-29 10:07:00,157.845,157.88,157.78,157.825,581200000.0
2009-06-29 10:08:00,157.84,157.85,157.795,157.85,293000000.0
2009-06-29 10:09:00,157.85,157.85,157.78,157.79,231800000.0
2009-06-29 10:10:00,157.79,157.85,157.79,157.82,320600000.0
2009-06-29 10:11:00,157.82,157.905,157.82,157.9,220000000.0
2009-06-29 10:12:00,157.9,157.9,157.84,157.87,332200000.0
2009-06-29 10:13:00,157.865,157.905,157.845,157.845,360200000.0
2009-06-29 10:14:00,157.84,157.89,157.83,157.88,267800000.0
2009-06-29 10:15:00,157.88,157.9,157.86,157.88,250800000.0
2009-06-29 10:16:00,157.905,157.96,157.87,157.95,494800000.0
2009-06-29 10:17:00,157.95,158.025,157.945,158.015,376000000.0
2009-06-29 10:18:00,158.02,158.02,157.97,157.985,464000001.0
2009-06-29 10:19:00,157.99,158.03,157.98,157.98,142600000.0
2009-06-29 10:20:00,157.98,157.98,157.935,157.96,224000000.0
2009-06-29 10:21:00,157.925,157.955,157.925,157.94,91400000.0
2009-06-29 10:22:00,157.94,157.94,157.865,157.875,243800000.0
2009-06-29 10:23:00,157.88,157.88,157.77,157.77,364400000.0
2009-06-29 10:24:00,157.765,157.765,157.625,157.655,295200000.0
2009-06-29 10:25:00,157.655,157.67,157.615,157.62,369600000.0
2009-06-29 10:26:00,157.625,157.63,157.59,157.59,270800000.0
2009-06-29 10:27:00,157.6,157.69,157.6,157.69,341600000.0
2009-06-29 10:28:00,157.68,157.7,157.655,157.655,467600000.0
2009-06-29 10:29:00,157.66,157.66,157.595,157.595,435400000.0
2009-06-29 10:30:00,157.595,157.6,157.43,157.46,364800000.0
2009-06-29 10:31:00,157.46,157.495,157.425,157.44,566600000.0
2009-06-29 10:32:00,157.44,157.46,157.415,157.45,271200000.0
2009-06-29 10:33:00,157.455,157.485,157.435,157.45,296400000.0
2009-06-29 10:34:00,157.455,157.465,157.42,157.455,407200000.0
2009-06-29 10:35:00,157.455,157.495,157.455,157.475,322200000.0
2009-06-29 10:36:00,157.475,157.48,157.35,157.41,222400000.0
2009-06-29 10:37:00,157.405,157.405,157.36,157.39,204600000.0
2009-06-29 10:38:00,157.385,157.395,157.38,157.38,185600000.0
2009-06-29 10:39:00,157.37,157.425,157.37,157.385,231200000.0
2009-06-29 10:40:00,157.385,157.395,157.31,157.31,292600000.0
2009-06-29 10:41:00,157.31,157.385,157.31,157.365,469000000.0
2009-06-29 10:42:00,157.365,157.385,157.335,157.34,172400000.0
2009-06-29 10:43:00,157.34,157.36,157.33,157.355,213400000.0
2009-06-29 10:44:00,157.355,157.355,157.275,157.28,223200000.0
2009-06-29 10:45:00,157.285,157.295,157.195,157.22,376600000.0
2009-06-29 10:46:00,157.24,157.295,157.22,157.275,295400000.0
2009-06-29 10:47:00,157.275,157.285,157.245,157.275,299000000.0
2009-06-29 10:48:00,157.275,157.315,157.265,157.295,311200000.0
2009-06-29 10:49:00,157.29,157.31,157.265,157.28,171400000.0
2009-06-29 10:50:00,157.28,157.31,157.28,157.31,230000000.0
2009-06-29 10:51:00,157.315,157.385,157.315,157.37,688999998.0
2009-06-29 10:52:00,157.365,157.39,157.355,157.385,507400002.0
2009-06-29 10:53:00,157.385,157.39,157.365,157.375,293600000.0
2009-06-29 10:54:00,157.365,157.38,157.345,157.365,442000000.0
2009-06-29 10:55:00,157.375,157.425,157.375,157.415,146399998.0
2009-06-29 10:56:00,157.405,157.435,157.405,157.42,143200000.0
2009-06-29 10:57:00,157.425,157.465,157.42,157.43,138000000.0
2009-06-29 10:58:00,157.425,157.5,157.425,157.49,423600001.0
2009-06-29 10:59:00,157.465,157.51,157.465,157.5,420000000.0
2009-06-29 11:00:00,157.515,157.665,157.495,157.605,395800000.0
2009-06-29 11:01:00,157.605,157.615,157.56,157.58,462800000.0
2009-06-29 11:02:00,157.58,157.6,157.525,157.525,583400000.0
2009-06-29 11:03:00,157.525,157.53,157.49,157.5,406400000.0
2009-06-29 11:04:00,157.495,157.535,157.47,157.525,585600000.0
2009-06-29 11:05:00,157.525,157.525,157.52,157.525,377200000.0
2009-06-29 11:06:00,157.52,157.525,157.485,157.495,466600000.0
2009-06-29 11:07:00,157.49,157.54,157.49,157.52,391600000.0
2009-06-29 11:08:00,157.52,157.545,157.51,157.54,144600000.0
2009-06-29 11:09:00,157.54,157.64,157.54,157.64,375799998.0
2009-06-29 11:10:00,157.64,157.69,157.61,157.685,331400000.0
2009-06-29 11:11:00,157.68,157.705,157.675,157.695,185000000.0
2009-06-29 11:12:00,157.7,157.725,157.65,157.655,347400000.0
2009-06-29 11:13:00,157.655,157.665,157.6,157.645,483200000.0
2009-06-29 11:14:00,157.645,157.655,157.56,157.56,719000001.0
2009-06-29 11:15:00,157.56,157.64,157.56,157.62,282000000.0
2009-06-29 11:16:00,157.615,157.625,157.565,157.565,398800000.0
2009-06-29 11:17:00,157.565,157.59,157.52,157.53,557600000.0
2009-06-29 11:18:00,157.53,157.53,157.475,157.48,587600001.0
2009-06-29 11:19:00,157.48,157.515,157.44,157.47,652000000.0
2009-06-29 11:20:00,157.47,157.51,157.465,157.495,413400000.0
2009-06-29 11:21:00,157.495,157.505,157.45,157.475,389600000.0
2009-06-29 11:22:00,157.475,157.475,157.41,157.425,397800000.0
2009-06-29 11:23:00,157.43,157.5,157.425,157.425,342000000.0
2009-06-29 11:24:00,157.425,157.425,157.325,157.335,582000000.0
2009-06-29 11:25:00,157.335,157.34,157.3,157.335,182200000.0
2009-06-29 11:26:00,157.325,157.33,157.295,157.32,174800000.0
2009-06-29 11:27:00,157.32,157.355,157.32,157.35,136800000.0
2009-06-29 11:28:00,157.375,157.385,157.3,157.315,473400000.0
2009-06-29 11:29:00,157.315,157.345,157.31,157.32,218800000.0
2009-06-29 11:30:00,157.32,157.365,157.32,157.355,184400001.0
2009-06-29 11:31:00,157.355,157.365,157.335,157.345,162600000.0
2009-06-29 11:32:00,157.345,157.425,157.345,157.4,282600000.0
2009-06-29 11:33:00,157.395,157.41,157.385,157.39,117400000.0
2009-06-29 11:34:00,157.39,157.41,157.38,157.395,212800001.0
2009-06-29 11:35:00,157.39,157.425,157.38,157.425,32600000.0
2009-06-29 11:36:00,157.425,157.47,157.425,157.44,258000000.0
2009-06-29 11:37:00,157.43,157.51,157.415,157.495,256000000.0
2009-06-29 11:38:00,157.495,157.54,157.48,157.54,125400000.0
2009-06-29 11:39:00,157.54,157.595,157.535,157.58,438600000.0
2009-06-29 11:40:00,157.585,157.635,157.575,157.635,166400000.0
2009-06-29 11:41:00,157.635,157.685,157.635,157.675,129000000.0
2009-06-29 11:42:00,157.675,157.7,157.65,157.68,207200000.0
2009-06-29 11:43:00,157.685,157.71,157.675,157.695,294800000.0
2009-06-29 11:44:00,157.69,157.73,157.665,157.665,227200000.0
2009-06-29 11:45:00,157.67,157.67,157.59,157.655,280000000.0
2009-06-29 11:46:00,157.655,157.66,157.62,157.625,211200000.0
2009-06-29 11:47:00,157.615,157.625,157.58,157.6,189200000.0
2009-06-29 11:48:00,157.61,157.65,157.605,157.635,236800001.0
2009-06-29 11:49:00,157.595,157.63,157.595,157.63,62200000.0
2009-06-29 11:50:00,157.625,157.715,157.625,157.695,262000000.0
2009-06-29 11:51:00,157.695,157.715,157.62,157.64,268200000.0
2009-06-29 11:52:00,157.635,157.64,157.57,157.6,315400000.0
2009-06-29 11:53:00,157.6,157.67,157.6,157.625,277200000.0
2009-06-29 11:54:00,157.625,157.675,157.615,157.675,223200000.0
2009-06-29 11:55:00,157.675,157.68,157.62,157.635,129400000.0
2009-06-29 11:56:00,157.635,157.655,157.59,157.645,263600000.0
2009-06-29 11:57:00,157.645,157.655,157.62,157.625,192200000.0
2009-06-29 11:58:00,157.625,157.645,157.59,157.625,274400000.0
2009-06-29 11:59:00,157.64,157.68,157.61,157.665,454400000.0
2009-06-29 12:00:00,157.655,157.705,157.625,157.68,558000000.0
2009-06-29 12:01:00,157.675,157.72,157.675,157.705,497800001.0
2009-06-29 12:02:00,157.7,157.84,157.7,157.83,495400000.0
2009-06-29 12:03:00,157.83,157.855,157.78,157.805,304600000.0
2009-06-29 12:04:00,157.805,157.835,157.8,157.82,342400001.0
2009-06-29 12:05:00,157.835,157.88,157.835,157.86,320200001.0
2009-06-29 12:06:00,157.86,157.93,157.845,157.895,411200000.0
2009-06-29 12:07:00,157.895,157.925,157.83,157.845,198400000.0
2009-06-29 12:08:00,157.84,157.84,157.73,157.73,238600000.0
2009-06-29 12:09:00,157.735,157.735,157.71,157.71,150200000.0
2009-06-29 12:10:00,157.715,157.73,157.71,157.72,132200000.0
2009-06-29 12:11:00,157.775,157.795,157.765,157.775,207000000.0
2009-06-29 12:12:00,157.78,157.87,157.78,157.805,329400000.0
2009-06-29 12:13:00,157.81,157.85,157.8,157.835,235400000.0
2009-06-29 12:14:00,157.835,157.865,157.795,157.855,304600000.0
2009-06-29 12:15:00,157.855,157.86,157.835,157.845,309400000.0
2009-06-29 12:16:00,157.845,157.845,157.805,157.805,194000000.0
2009-06-29 12:17:00,157.81,157.81,157.765,157.78,135400000.0
2009-06-29 12:18:00,157.78,157.805,157.725,157.77,180800000.0
2009-06-29 12:19:00,157.765,157.78,157.75,157.77,337000000.0
2009-06-29 12:20:00,157.77,157.805,157.76,157.79,252800000.0
2009-06-29 12:21:00,157.79,157.83,157.775,157.81,260200000.0
2009-06-29 12:22:00,157.81,157.84,157.79,157.815,168400000.0
2009-06-29 12:23:00,157.815,157.87,157.8,157.845,239000000.0
2009-06-29 12:24:00,157.845,157.88,157.835,157.84,222200000.0
2009-06-29 12:25:00,157.84,157.855,157.83,157.83,171600000.0
2009-06-29 12:26:00,157.835,157.87,157.83,157.86,173400000.0
2009-06-29 12:27:00,157.855,157.89,157.85,157.88,224000000.0
2009-06-29 12:28:00,157.89,157.915,157.885,157.895,149200000.0
2009-06-29 12:29:00,157.895,157.895,157.845,157.86,307600000.0
2009-06-29 12:30:00,157.855,157.86,157.845,157.845,262799999.0
2009-06-29 12:31:00,157.85,157.87,157.83,157.855,345200000.0
2009-06-29 12:32:00,157.855,157.865,157.825,157.84,503000000.0
2009-06-29 12:33:00,157.83,157.835,157.775,157.81,158200000.0
2009-06-29 12:34:00,157.8,157.815,157.76,157.77,293400000.0
2009-06-29 12:35:00,157.765,157.765,157.705,157.705,388400000.0
2009-06-29 12:36:00,157.71,157.715,157.69,157.71,329600000.0
2009-06-29 12:37:00,157.715,157.72,157.695,157.7,354400000.0
2009-06-29 12:38:00,157.7,157.71,157.69,157.69,351600002.0
2009-06-29 12:39:00,157.69,157.705,157.68,157.695,224800000.0
2009-06-29 12:40:00,157.7,157.71,157.61,157.615,354800000.0
2009-06-29 12:41:00,157.61,157.67,157.57,157.67,626000000.0
2009-06-29 12:42:00,157.67,157.685,157.61,157.645,500000000.0
2009-06-29 12:43:00,157.645,157.645,157.565,157.58,282800000.0
2009-06-29 12:44:00,157.58,157.615,157.565,157.6,245600000.0
2009-06-29 12:45:00,157.59,157.605,157.56,157.58,243000000.0
2009-06-29 12:46:00,157.575,157.575,157.535,157.545,170400000.0
2009-06-29 12:47:00,157.535,157.545,157.5,157.5,211800000.0
2009-06-29 12:48:00,157.505,157.57,157.5,157.57,142200000.0
2009-06-29 12:49:00,157.57,157.63,157.57,157.595,207800000.0
2009-06-29 12:50:00,157.595,157.685,157.595,157.665,228000000.0
2009-06-29 12:51:00,157.66,157.665,157.595,157.605,281600000.0
2009-06-29 12:52:00,157.605,157.64,157.59,157.595,235800000.0
2009-06-29 12:53:00,157.595,157.595,157.565,157.565,64200000.0
2009-06-29 12:54:00,157.565,157.605,157.56,157.585,134000000.0
2009-06-29 12:55:00,157.59,157.695,157.59,157.69,67600000.0
2009-06-29 12:56:00,157.69,157.75,157.675,157.745,74400000.0
2009-06-29 12:57:00,157.745,157.87,157.725,157.82,275800000.0
2009-06-29 12:58:00,157.81,157.84,157.8,157.8,314200000.0
2009-06-29 12:59:00,157.8,157.855,157.795,157.845,200200000.0
2009-06-29 13:00:00,157.83,157.87,157.825,157.845,376400000.0
2009-06-29 13:01:00,157.845,157.875,157.84,157.84,151800000.0
2009-06-29 13:02:00,157.84,157.885,157.84,157.88,301400001.0
2009-06-29 13:03:00,157.88,157.89,157.865,157.87,387200000.0
2009-06-29 13:04:00,157.87,157.88,157.795,157.805,349600000.0
2009-06-29 13:05:00,157.805,157.845,157.77,157.78,647000000.0
2009-06-29 13:06:00,157.78,157.835,157.78,157.825,239400000.0
2009-06-29 13:07:00,157.825,157.85,157.8,157.83,487000000.0
2009-06-29 13:08:00,157.835,157.85,157.81,157.85,234600000.0
2009-06-29 13:09:00,157.85,157.97,157.835,157.95,315000000.0
2009-06-29 13:10:00,157.945,157.975,157.925,157.935,285400000.0
2009-06-29 13:11:00,157.935,157.97,157.93,157.95,385400000.0
2009-06-29 13:12:00,157.955,157.955,157.855,157.9,378000000.0
2009-06-29 13:13:00,157.9,157.91,157.875,157.875,258600000.0
2009-06-29 13:14:00,157.875,157.875,157.835,157.84,444200001.0
2009-06-29 13:15:00,157.83,157.84,157.79,157.825,761200000.0
2009-06-29 13:16:00,157.825,157.885,157.805,157.85,213200000.0
2009-06-29 13:17:00,157.85,157.85,157.825,157.825,175600000.0
2009-06-29 13:18:00,157.825,157.825,157.8,157.815,148800000.0
2009-06-29 13:19:00,157.815,157.815,157.77,157.77,342399999.0
2009-06-29 13:20:00,157.77,157.79,157.76,157.785,195400000.0
2009-06-29 13:21:00,157.785,157.83,157.785,157.83,108800000.0
2009-06-29 13:22:00,157.83,157.84,157.775,157.785,101000000.0
2009-06-29 13:23:00,157.785,157.825,157.775,157.81,160600000.0
2009-06-29 13:24:00,157.81,157.87,157.81,157.82,214400000.0
2009-06-29 13:25:00,157.835,157.91,157.83,157.905,277000000.0
2009-06-29 13:26:00,157.9,157.96,157.895,157.955,386200000.0
2009-06-29 13:27:00,157.955,157.96,157.885,157.955,323400000.0
2009-06-29 13:28:00,157.95,158.03,157.95,158.0,320800001.0
2009-06-29 13:29:00,158.0,158.0,157.92,157.945,262200000.0
2009-06-29 13:30:00,157.96,158.0,157.935,157.965,534400000.0
2009-06-29 13:31:00,157.965,157.97,157.92,157.955,621600000.0
2009-06-29 13:32:00,157.955,158.025,157.945,157.96,471400000.0
2009-06-29 13:33:00,157.96,158.015,157.96,157.99,231600000.0
2009-06-29 13:34:00,157.99,157.99,157.925,157.98,420400000.0
2009-06-29 13:35:00,157.98,158.0,157.95,157.995,145800000.0
2009-06-29 13:36:00,158.0,158.05,157.975,158.015,197900000.0
2009-06-29 13:37:00,158.005,158.03,158.005,158.005,77800000.0
2009-06-29 13:38:00,158.0,158.03,158.0,158.03,84600000.0
2009-06-29 13:39:00,158.03,158.035,157.99,158.02,150600000.0
2009-06-29 13:40:00,158.02,158.08,158.02,158.05,160200000.0
2009-06-29 13:41:00,158.03,158.07,158.025,158.06,212800000.0
2009-06-29 13:42:00,158.06,158.11,158.055,158.06,169400000.0
2009-06-29 13:43:00,158.06,158.06,158.005,158.01,122400000.0
2009-06-29 13:44:00,158.01,158.03,157.98,158.03,259400000.0
2009-06-29 13:45:00,158.01,158.035,158.005,158.015,96200000.0
2009-06-29 13:46:00,158.01,158.03,158.005,158.01,150400000.0
2009-06-29 13:47:00,158.005,158.005,157.965,157.97,199400000.0
2009-06-29 13:48:00,157.975,157.985,157.945,157.98,94000000.0
2009-06-29 13:49:00,157.97,157.99,157.965,157.985,25200000.0
2009-06-29 13:50:00,157.985,157.995,157.96,157.965,77600000.0
2009-06-29 13:51:00,157.98,157.995,157.93,157.93,142400000.0
2009-06-29 13:52:00,157.925,157.975,157.89,157.955,399400000.0
2009-06-29 13:53:00,157.955,157.965,157.935,157.945,89200000.0
2009-06-29 13:54:00,157.945,157.98,157.94,157.98,71200000.0
2009-06-29 13:55:00,157.98,158.055,157.98,158.005,121200000.0
2009-06-29 13:56:00,158.005,158.015,157.95,157.96,283200000.0
2009-06-29 13:57:00,157.97,158.01,157.96,157.995,232200000.0
2009-06-29 13:58:00,158.005,158.015,157.99,157.995,296200000.0
2009-06-29 13:59:00,157.995,157.995,157.96,157.975,195800000.0
2009-06-29 14:00:00,157.97,157.975,157.905,157.945,437000000.0
2009-06-29 14:01:00,157.945,157.98,157.91,157.915,193000000.0
2009-06-29 14:02:00,157.915,157.95,157.915,157.945,218800000.0
2009-06-29 14:03:00,157.94,157.95,157.94,157.945,47200000.0
2009-06-29 14:04:00,157.945,157.95,157.915,157.945,374800000.0
2009-06-29 14:05:00,157.945,157.98,157.93,157.945,467000000.0
2009-06-29 14:06:00,157.945,157.96,157.935,157.935,269600000.0
2009-06-29 14:07:00,157.94,157.96,157.935,157.935,163000000.0
2009-06-29 14:08:00,157.94,157.94,157.925,157.935,250000000.0
2009-06-29 14:09:00,157.935,157.94,157.92,157.94,188400000.0
2009-06-29 14:10:00,157.91,157.95,157.91,157.925,87900000.0
2009-06-29 14:11:00,157.925,157.955,157.92,157.95,277400000.0
2009-06-29 14:12:00,157.945,157.95,157.915,157.92,271600000.0
2009-06-29 14:13:00,157.915,157.94,157.915,157.925,234000000.0
2009-06-29 14:14:00,157.92,157.98,157.89,157.92,264600000.0
2009-06-29 14:15:00,157.925,157.965,157.91,157.94,329600000.0
2009-06-29 14:16:00,157.94,157.95,157.875,157.89,281000000.0
2009-06-29 14:17:00,157.89,157.93,157.875,157.93,121600000.0
2009-06-29 14:18:00,157.93,158.005,157.92,157.96,189200000.0
2009-06-29 14:19:00,157.985,157.985,157.945,157.98,254600000.0
2009-06-29 14:20:00,157.975,158.015,157.97,157.97,383600000.0
2009-06-29 14:21:00,157.97,157.975,157.92,157.935,336400000.0
2009-06-29 14:22:00,157.935,157.985,157.93,157.985,252000000.0
2009-06-29 14:23:00,157.985,158.015,157.985,157.985,267600000.0
2009-06-29 14:24:00,157.985,158.035,157.97,158.025,354200000.0
2009-06-29 14:25:00,158.02,158.065,158.01,158.055,313800000.0
2009-06-29 14:26:00,158.05,158.05,158.0,158.035,264200000.0
2009-06-29 14:27:00,158.03,158.04,158.015,158.02,264600000.0
2009-06-29 14:28:00,158.02,158.02,157.97,158.0,468600000.0
2009-06-29 14:29:00,158.0,158.01,157.975,157.975,363200000.0
2009-06-29 14:30:00,157.975,158.02,157.975,158.0,196200000.0
2009-06-29 14:31:00,157.995,158.01,157.975,157.975,313200000.0
2009-06-29 14:32:00,157.97,157.985,157.905,157.905,446000000.0
2009-06-29 14:33:00,157.905,157.905,157.855,157.87,254000000.0
2009-06-29 14:34:00,157.87,157.9,157.865,157.89,247400000.0
2009-06-29 14:35:00,157.89,157.9,157.87,157.885,276600000.0
2009-06-29 14:36:00,157.905,157.935,157.88,157.905,336200000.0
2009-06-29 14:37:00,157.905,157.99,157.905,157.955,173800000.0
2009-06-29 14:38:00,157.955,157.99,157.955,157.965,335200000.0
2009-06-29 14:39:00,157.97,158.08,157.96,158.08,372200000.0
2009-06-29 14:40:00,158.08,158.11,158.065,158.065,292400000.0
2009-06-29 14:41:00,158.065,158.07,158.025,158.025,115800000.0
2009-06-29 14:42:00,158.025,158.055,158.025,158.05,255800000.0
2009-06-29 14:43:00,158.045,158.045,157.965,157.965,181000000.0
2009-06-29 14:44:00,157.97,157.985,157.965,157.965,180600000.0
2009-06-29 14:45:00,157.965,157.98,157.935,157.965,453000000.0
2009-06-29 14:46:00,157.96,157.97,157.95,157.965,261200000.0
2009-06-29 14:47:00,157.965,157.965,157.93,157.93,270400000.0
2009-06-29 14:48:00,157.93,157.935,157.84,157.84,286000000.0
2009-06-29 14:49:00,157.84,157.84,157.755,157.76,340400000.0
2009-06-29 14:50:00,157.76,157.765,157.715,157.765,309200000.0
2009-06-29 14:51:00,157.775,157.805,157.76,157.8,280900000.0
2009-06-29 14:52:00,157.8,157.865,157.8,157.85,198400000.0
2009-06-29 14:53:00,157.85,157.875,157.84,157.855,155600000.0
2009-06-29 14:54:00,157.86,157.89,157.84,157.88,382300000.0
2009-06-29 14:55:00,157.88,157.885,157.85,157.88,180200000.0
2009-06-29 14:56:00,157.88,157.88,157.84,157.865,135400000.0
2009-06-29 14:57:00,157.865,157.9,157.86,157.865,63200000.0
2009-06-29 14:58:00,157.865,157.93,157.855,157.87,110800000.0
2009-06-29 14:59:00,157.875,157.9,157.86,157.9,147400000.0
2009-06-29 15:00:00,157.905,157.96,157.875,157.935,293600000.0
2009-06-29 15:01:00,157.93,157.96,157.915,157.93,503600000.0
2009-06-29 15:02:00,157.925,157.93,157.86,157.88,569000000.0
2009-06-29 15:03:00,157.88,157.885,157.735,157.735,395600000.0
2009-06-29 15:04:00,157.73,157.77,157.705,157.76,187600000.0
2009-06-29 15:05:00,157.765,157.84,157.765,157.83,179400000.0
2009-06-29 15:06:00,157.83,157.875,157.775,157.85,259400000.0
2009-06-29 15:07:00,157.855,157.875,157.825,157.86,265000000.0
2009-06-29 15:08:00,157.88,157.89,157.835,157.855,267400000.0
2009-06-29 15:09:00,157.855,157.875,157.77,157.785,363200000.0
2009-06-29 15:10:00,157.785,157.795,157.72,157.79,460200000.0
2009-06-29 15:11:00,157.79,157.84,157.77,157.775,225200000.0
2009-06-29 15:12:00,157.77,157.785,157.74,157.785,362400000.0
2009-06-29 15:13:00,157.78,157.835,157.775,157.815,368100000.0
2009-06-29 15:14:00,157.815,157.825,157.795,157.805,313000000.0
2009-06-29 15:15:00,157.805,157.84,157.805,157.815,534400000.0
2009-06-29 15:16:00,157.81,157.83,157.775,157.815,264800000.0
2009-06-29 15:17:00,157.815,157.835,157.8,157.81,167800000.0
2009-06-29 15:18:00,157.81,157.875,157.79,157.86,219800000.0
2009-06-29 15:19:00,157.865,157.895,157.84,157.875,244600000.0
2009-06-29 15:20:00,157.885,157.93,157.875,157.915,254000000.0
2009-06-29 15:21:00,157.915,157.965,157.91,157.955,360000000.0
2009-06-29 15:22:00,157.955,157.985,157.95,157.955,330200000.0
2009-06-29 15:23:00,157.955,157.955,157.89,157.9,508400000.0
2009-06-29 15:24:00,157.9,157.905,157.81,157.835,532800000.0
2009-06-29 15:25:00,157.83,157.85,157.83,157.85,353400000.0
2009-06-29 15:26:00,157.85,157.85,157.795,157.82,617200000.0
2009-06-29 15:27:00,157.845,157.87,157.825,157.83,409800000.0
2009-06-29 15:28:00,157.83,157.875,157.82,157.875,432200000.0
2009-06-29 15:29:00,157.87,157.92,157.87,157.905,448400000.0
2009-06-29 15:30:00,157.905,157.905,157.845,157.855,276400000.0
2009-06-29 15:31:00,157.855,157.865,157.81,157.81,307600000.0
2009-06-29 15:32:00,157.8,157.835,157.775,157.805,501400000.0
2009-06-29 15:33:00,157.805,157.825,157.74,157.745,364600000.0
2009-06-29 15:34:00,157.745,157.83,157.745,157.83,342000000.0
2009-06-29 15:35:00,157.835,157.865,157.76,157.825,356300000.0
2009-06-29 15:36:00,157.795,157.795,157.625,157.63,419200000.0
2009-06-29 15:37:00,157.63,157.695,157.615,157.665,344800000.0
2009-06-29 15:38:00,157.66,157.745,157.645,157.675,287200000.0
2009-06-29 15:39:00,157.665,157.68,157.64,157.64,381600000.0
2009-06-29 15:40:00,157.64,157.66,157.605,157.605,305400000.0
2009-06-29 15:41:00,157.625,157.71,157.6,157.695,439400000.0
2009-06-29 15:42:00,157.705,157.725,157.655,157.655,356000000.0
2009-06-29 15:43:00,157.66,157.805,157.66,157.745,417400000.0
2009-06-29 15:44:00,157.745,157.79,157.735,157.765,317800000.0
2009-06-29 15:45:00,157.765,157.765,157.645,157.645,354200000.0
2009-06-29 15:46:00,157.645,157.66,157.585,157.625,420400000.0
2009-06-29 15:47:00,157.61,157.67,157.6,157.6,301400000.0
2009-06-29 15:48:00,157.615,157.67,157.6,157.665,456600000.0
2009-06-29 15:49:00,157.66,157.66,157.58,157.6,390800000.0
2009-06-29 15:50:00,157.6,157.625,157.56,157.565,434600000.0
2009-06-29 15:51:00,157.55,157.57,157.505,157.56,312800000.0
2009-06-29 15:52:00,157.56,157.565,157.475,157.49,299600000.0
2009-06-29 15:53:00,157.49,157.495,157.45,157.465,373600000.0
2009-06-29 15:54:00,157.465,157.525,157.45,157.495,416400000.0
2009-06-29 15:55:00,157.495,157.515,157.47,157.505,302400000.0
2009-06-29 15:56:00,157.505,157.535,157.43,157.485,424400000.0
2009-06-29 15:57:00,157.49,157.55,157.475,157.54,464000000.0
2009-06-29 15:58:00,157.545,157.565,157.515,157.52,343400000.0
2009-06-29 15:59:00,157.545,157.555,157.51,157.53,421800000.0
2009-06-29 16:00:00,157.53,157.63,157.51,157.63,538800000.0
2009-06-29 16:01:00,157.63,157.67,157.62,157.65,309800000.0
2009-06-29 16:02:00,157.65,157.71,157.65,157.675,251600000.0
2009-06-29 16:03:00,157.685,157.76,157.68,157.76,470800000.0
2009-06-29 16:04:00,157.755,157.765,157.685,157.72,306800000.0
2009-06-29 16:05:00,157.725,157.745,157.705,157.72,445200000.0
2009-06-29 16:06:00,157.72,157.725,157.695,157.705,331800000.0
2009-06-29 16:07:00,157.7,157.705,157.68,157.705,237600000.0
2009-06-29 16:08:00,157.705,157.75,157.69,157.74,227200000.0
2009-06-29 16:09:00,157.74,157.875,157.74,157.84,486400000.0
2009-06-29 16:10:00,157.835,157.845,157.77,157.8,507000000.0
2009-06-29 16:11:00,157.8,157.83,157.765,157.815,266800000.0
2009-06-29 16:12:00,157.815,157.86,157.815,157.845,478000000.0
2009-06-29 16:13:00,157.845,157.865,157.805,157.845,538200000.0
2009-06-29 16:14:00,157.845,157.9,157.84,157.875,365800000.0
2009-06-29 16:15:00,157.875,157.95,157.865,157.92,300800000.0
2009-06-29 16:16:00,157.92,157.925,157.86,157.885,375400000.0
2009-06-29 16:17:00,157.885,157.945,157.88,157.885,221600000.0
2009-06-29 16:18:00,157.885,157.95,157.885,157.9,230800000.0
2009-06-29 16:19:00,157.9,157.905,157.855,157.88,155400000.0
2009-06-29 16:20:00,157.875,157.9,157.85,157.87,306200000.0
2009-06-29 16:21:00,157.87,157.87,157.76,157.785,363400000.0
2009-06-29 16:22:00,157.795,157.905,157.795,157.905,201600000.0
2009-06-29 16:23:00,157.905,157.915,157.85,157.91,624600000.0
2009-06-29 16:24:00,157.91,157.94,157.89,157.925,280400000.0
2009-06-29 16:25:00,157.925,157.935,157.865,157.925,243600000.0
2009-06-29 16:26:00,157.925,157.95,157.9,157.915,301200000.0
2009-06-29 16:27:00,157.915,157.95,157.89,157.95,368800000.0
2009-06-29 16:28:00,157.945,157.99,157.925,157.945,363600000.0
2009-06-29 16:29:00,157.945,157.995,157.91,157.975,398600000.0
2009-06-29 16:30:00,157.975,158.04,157.93,158.035,198600000.0
2009-06-29 16:31:00,158.035,158.035,157.995,158.03,395000000.0
2009-06-29 16:32:00,158.03,158.06,158.01,158.05,456200000.0
2009-06-29 16:33:00,158.05,158.05,158.005,158.03,475200000.0
2009-06-29 16:34:00,158.03,158.07,157.98,158.0,166400000.0
2009-06-29 16:35:00,158.0,158.0,157.95,157.97,280200000.0
2009-06-29 16:36:00,157.98,157.99,157.965,157.975,145600000.0
2009-06-29 16:37:00,157.97,158.04,157.93,157.95,307800000.0
2009-06-29 16:38:00,157.95,157.98,157.905,157.975,145200000.0
2009-06-29 16:39:00,157.975,157.995,157.945,157.985,237000000.0
2009-06-29 16:40:00,157.995,158.01,157.945,157.965,217600000.0
2009-06-29 16:41:00,157.96,158.015,157.955,157.955,265800000.0
2009-06-29 16:42:00,157.955,157.975,157.93,157.965,268800000.0
2009-06-29 16:43:00,157.95,157.97,157.91,157.925,426600000.0
2009-06-29 16:44:00,157.92,157.955,157.905,157.945,252800000.0
2009-06-29 16:45:00,157.955,158.08,157.955,158.06,324800000.0
2009-06-29 16:46:00,158.055,158.06,158.005,158.04,249800000.0
2009-06-29 16:47:00,158.04,158.04,157.975,157.99,194400000.0
2009-06-29 16:48:00,157.99,158.09,157.975,158.04,316200000.0
2009-06-29 16:49:00,158.04,158.055,157.935,157.97,523600000.0
2009-06-29 16:50:00,157.97,157.995,157.945,157.97,427200000.0
2009-06-29 16:51:00,157.98,158.035,157.965,157.99,473400000.0
2009-06-29 16:52:00,157.99,158.055,157.985,158.045,211800000.0
2009-06-29 16:53:00,158.035,158.08,158.025,158.065,484600000.0
2009-06-29 16:54:00,158.085,158.12,158.04,158.115,344600000.0
2009-06-29 16:55:00,158.12,158.195,158.115,158.17,349200000.0
2009-06-29 16:56:00,158.17,158.34,158.17,158.31,423900000.0
2009-06-29 16:57:00,158.315,158.335,158.24,158.31,375000000.0
2009-06-29 16:58:00,158.31,158.41,158.305,158.39,440600000.0
2009-06-29 16:59:00,158.385,158.405,158.305,158.34,518000000.0
2009-06-29 17:00:00,158.345,158.38,158.335,158.36,481200000.0
2009-06-29 17:01:00,158.36,158.45,158.36,158.44,370400000.0
2009-06-29 17:02:00,158.435,158.475,158.38,158.385,448200000.0
2009-06-29 17:03:00,158.38,158.4,158.355,158.37,526400000.0
2009-06-29 17:04:00,158.37,158.395,158.35,158.39,384200000.0
2009-06-29 17:05:00,158.38,158.42,158.365,158.405,431000000.0
2009-06-29 17:06:00,158.405,158.47,158.405,158.43,398200000.0
2009-06-29 17:07:00,158.43,158.455,158.41,158.42,346800000.0
2009-06-29 17:08:00,158.425,158.525,158.415,158.515,329400000.0
2009-06-29 17:09:00,158.515,158.545,158.475,158.49,325200000.0
2009-06-29 17:10:00,158.49,158.495,158.455,158.48,283000000.0
2009-06-29 17:11:00,158.475,158.51,158.47,158.505,407200000.0
2009-06-29 17:12:00,158.515,158.525,158.485,158.505,198400000.0
2009-06-29 17:13:00,158.505,158.615,158.505,158.615,340000000.0
2009-06-29 17:14:00,158.615,158.64,158.59,158.615,365800000.0
2009-06-29 17:15:00,158.615,158.685,158.59,158.66,398000000.0
2009-06-29 17:16:00,158.655,158.68,158.61,158.635,358000000.0
2009-06-29 17:17:00,158.635,158.665,158.605,158.605,179600000.0
2009-06-29 17:18:00,158.605,158.655,158.59,158.63,331600000.0
2009-06-29 17:19:00,158.63,158.63,158.56,158.575,400000000.0
2009-06-29 17:20:00,158.57,158.61,158.565,158.58,313000000.0
2009-06-29 17:21:00,158.58,158.65,158.57,158.64,416800000.0
2009-06-29 17:22:00,158.64,158.64,158.53,158.555,632800000.0
2009-06-29 17:23:00,158.56,158.585,158.52,158.575,478000000.0
2009-06-29 17:24:00,158.57,158.57,158.5,158.5,519800000.0
2009-06-29 17:25:00,158.5,158.56,158.5,158.56,301000000.0
2009-06-29 17:26:00,158.56,158.595,158.5,158.51,336600000.0
2009-06-29 17:27:00,158.51,158.555,158.505,158.55,353200000.0
2009-06-29 17:28:00,158.55,158.585,158.505,158.54,477800000.0
2009-06-29 17:29:00,158.54,158.54,158.495,158.515,519600000.0
2009-06-29 17:30:00,158.52,158.565,158.52,158.545,529600000.0
2009-06-29 17:31:00,158.55,158.605,158.545,158.56,433200000.0
2009-06-29 17:32:00,158.56,158.61,158.56,158.61,270000000.0
2009-06-29 17:33:00,158.61,158.635,158.565,158.605,281600000.0
2009-06-29 17:34:00,158.6,158.63,158.555,158.555,349200000.0
2009-06-29 17:35:00,158.595,158.6,158.525,158.525,486000000.0
2009-06-29 17:36:00,158.525,158.53,158.47,158.505,448400000.0
2009-06-29 17:37:00,158.505,158.515,158.48,158.49,483600001.0
2009-06-29 17:38:00,158.49,158.53,158.475,158.51,338400000.0
2009-06-29 17:39:00,158.505,158.52,158.445,158.455,437600000.0
2009-06-29 17:40:00,158.455,158.465,158.415,158.445,384800000.0
2009-06-29 17:41:00,158.445,158.46,158.425,158.44,407600000.0
2009-06-29 17:42:00,158.445,158.465,158.415,158.455,249800000.0
2009-06-29 17:43:00,158.45,158.475,158.4,158.45,437000000.0
2009-06-29 17:44:00,158.45,158.47,158.43,158.47,137600000.0
2009-06-29 17:45:00,158.465,158.525,158.455,158.525,179400000.0
2009-06-29 17:46:00,158.54,158.575,158.515,158.55,227200000.0
2009-06-29 17:47:00,158.555,158.57,158.49,158.54,363600000.0
2009-06-29 17:48:00,158.54,158.585,158.525,158.57,258200000.0
2009-06-29 17:49:00,158.57,158.6,158.565,158.585,291600000.0
2009-06-29 17:50:00,158.595,158.605,158.555,158.605,209800000.0
2009-06-29 17:51:00,158.595,158.595,158.54,158.545,145800000.0
2009-06-29 17:52:00,158.545,158.545,158.465,158.49,304200000.0
2009-06-29 17:53:00,158.49,158.495,158.44,158.445,308400000.0
2009-06-29 17:54:00,158.445,158.455,158.385,158.425,260400000.0
2009-06-29 17:55:00,158.425,158.435,158.385,158.41,235600000.0
2009-06-29 17:56:00,158.41,158.435,158.405,158.42,136800000.0
2009-06-29 17:57:00,158.42,158.425,158.365,158.365,161800000.0
2009-06-29 17:58:00,158.365,158.425,158.365,158.395,275600000.0
2009-06-29 17:59:00,158.395,158.455,158.37,158.42,470800000.0
2009-06-29 18:00:00,158.415,158.44,158.365,158.37,467400000.0
2009-06-29 18:01:00,158.365,158.38,158.345,158.345,298800000.0
2009-06-29 18:02:00,158.34,158.365,158.33,158.35,398400000.0
2009-06-29 18:03:00,158.35,158.35,158.315,158.33,281400000.0
2009-06-29 18:04:00,158.33,158.34,158.275,158.33,183000000.0
2009-06-29 18:05:00,158.34,158.375,158.325,158.365,195200000.0
2009-06-29 18:06:00,158.365,158.41,158.35,158.395,192400000.0
2009-06-29 18:07:00,158.395,158.48,158.395,158.45,157000000.0
2009-06-29 18:08:00,158.445,158.515,158.445,158.515,218800000.0
2009-06-29 18:09:00,158.515,158.54,158.485,158.535,209200000.0
2009-06-29 18:10:00,158.55,158.55,158.465,158.49,332800000.0
2009-06-29 18:11:00,158.5,158.54,158.485,158.54,159800000.0
2009-06-29 18:12:00,158.54,158.54,158.515,158.53,188800000.0
2009-06-29 18:13:00,158.53,158.585,158.52,158.575,238000000.0
2009-06-29 18:14:00,158.565,158.615,158.565,158.59,282000000.0
2009-06-29 18:15:00,158.585,158.61,158.585,158.6,183200000.0
2009-06-29 18:16:00,158.6,158.66,158.59,158.66,253000000.0
2009-06-29 18:17:00,158.665,158.69,158.64,158.675,337800000.0
2009-06-29 18:18:00,158.685,158.715,158.65,158.7,222600000.0
2009-06-29 18:19:00,158.695,158.695,158.64,158.655,290600000.0
2009-06-29 18:20:00,158.655,158.67,158.64,158.655,180600000.0
2009-06-29 18:21:00,158.655,158.695,158.65,158.67,106800000.0
2009-06-29 18:22:00,158.675,158.7,158.67,158.69,107200000.0
2009-06-29 18:23:00,158.7,158.72,158.68,158.71,122200000.0
2009-06-29 18:24:00,158.71,158.765,158.695,158.755,387200000.0
2009-06-29 18:25:00,158.755,158.82,158.75,158.755,345000000.0
2009-06-29 18:26:00,158.755,158.8,158.745,158.775,332800000.0
2009-06-29 18:27:00,158.775,158.985,158.775,158.965,542200000.0
2009-06-29 18:28:00,158.95,159.04,158.945,159.01,599600000.0
2009-06-29 18:29:00,159.005,159.035,158.945,158.955,310800000.0
2009-06-29 18:30:00,158.955,158.955,158.895,158.955,397800000.0
2009-06-29 18:31:00,158.955,158.98,158.88,158.92,351400000.0
2009-06-29 18:32:00,158.915,158.92,158.87,158.89,358600000.0
2009-06-29 18:33:00,158.895,158.94,158.87,158.915,325200000.0
2009-06-29 18:34:00,158.92,158.965,158.88,158.895,535000002.0
2009-06-29 18:35:00,158.915,158.925,158.835,158.845,587800000.0
2009-06-29 18:36:00,158.845,158.885,158.76,158.76,390200000.0
2009-06-29 18:37:00,158.765,158.775,158.74,158.76,324400000.0
2009-06-29 18:38:00,158.75,158.755,158.7,158.7,354599999.0
2009-06-29 18:39:00,158.705,158.725,158.66,158.665,205400000.0
2009-06-29 18:40:00,158.67,158.7,158.665,158.665,330800000.0
2009-06-29 18:41:00,158.66,158.68,158.65,158.68,264000000.0
2009-06-29 18:42:00,158.68,158.69,158.645,158.68,309600000.0
2009-06-29 18:43:00,158.68,158.695,158.645,158.675,259000000.0
2009-06-29 18:44:00,158.675,158.675,158.635,158.635,133400000.0
2009-06-29 18:45:00,158.635,158.665,158.63,158.64,301200000.0
2009-06-29 18:46:00,158.64,158.65,158.62,158.625,391400000.0
2009-06-29 18:47:00,158.625,158.695,158.625,158.655,479000000.0
2009-06-29 18:48:00,158.655,158.665,158.625,158.64,214000000.0
2009-06-29 18:49:00,158.64,158.645,158.605,158.605,118000000.0
2009-06-29 18:50:00,158.605,158.65,158.605,158.635,221600000.0
2009-06-29 18:51:00,158.635,158.675,158.62,158.675,178200000.0
2009-06-29 18:52:00,158.695,158.695,158.645,158.65,71600000.0
2009-06-29 18:53:00,158.66,158.675,158.65,158.67,22000000.0
2009-06-29 18:54:00,158.67,158.725,158.67,158.685,107800000.0
2009-06-29 18:55:00,158.69,158.69,158.675,158.69,155000000.0
2009-06-29 18:56:00,158.69,158.7,158.66,158.66,227200001.0
2009-06-29 18:57:00,158.66,158.67,158.66,158.67,115800000.0
2009-06-29 18:58:00,158.67,158.705,158.67,158.7,360000000.0
2009-06-29 18:59:00,158.71,158.735,158.67,158.735,318800001.0
2009-06-29 19:00:00,158.74,158.745,158.69,158.71,355000000.0
2009-06-29 19:01:00,158.72,158.81,158.705,158.795,272800000.0
2009-06-29 19:02:00,158.795,158.805,158.78,158.795,152600000.0
2009-06-29 19:03:00,158.79,158.815,158.78,158.81,165000000.0
2009-06-29 19:04:00,158.81,158.835,158.81,158.83,148200000.0
2009-06-29 19:05:00,158.83,158.85,158.825,158.84,162600000.0
2009-06-29 19:06:00,158.885,158.92,158.885,158.9,167000000.0
2009-06-29 19:07:00,158.89,158.905,158.89,158.9,62000000.0
2009-06-29 19:08:00,158.905,159.0,158.9,159.0,256600000.0
2009-06-29 19:09:00,159.0,159.03,158.98,159.0,213200000.0
2009-06-29 19:10:00,159.005,159.065,158.995,159.065,298600000.0
2009-06-29 19:11:00,159.065,159.11,159.06,159.11,203800000.0
2009-06-29 19:12:00,159.095,159.17,159.075,159.17,266400000.0
2009-06-29 19:13:00,159.17,159.18,159.1,159.1,392600000.0
2009-06-29 19:14:00,159.1,159.205,159.09,159.185,342400000.0
2009-06-29 19:15:00,159.18,159.245,159.165,159.18,348400000.0
2009-06-29 19:16:00,159.18,159.255,159.175,159.235,353000000.0
2009-06-29 19:17:00,159.225,159.235,159.17,159.17,486600000.0
2009-06-29 19:18:00,159.17,159.185,159.15,159.155,457800000.0
2009-06-29 19:19:00,159.155,159.165,159.145,159.145,219000000.0
2009-06-29 19:20:00,159.145,159.165,159.145,159.15,207600000.0
2009-06-29 19:21:00,159.155,159.16,159.115,159.12,349600000.0
2009-06-29 19:22:00,159.12,159.145,159.11,159.125,345000000.0
2009-06-29 19:23:00,159.125,159.17,159.125,159.165,332600000.0
2009-06-29 19:24:00,159.16,159.16,159.125,159.13,344200000.0
2009-06-29 19:25:00,159.13,159.145,159.125,159.145,211600000.0
2009-06-29 19:26:00,159.15,159.15,159.08,159.09,127600000.0
2009-06-29 19:27:00,159.09,159.11,159.055,159.075,272000000.0
2009-06-29 19:28:00,159.075,159.075,159.04,159.04,249400000.0
2009-06-29 19:29:00,159.035,159.045,158.97,159.02,337800000.0
2009-06-29 19:30:00,159.02,159.05,159.005,159.03,375800000.0
2009-06-29 19:31:00,159.03,159.135,159.02,159.135,560800000.0
2009-06-29 19:32:00,159.14,159.14,159.105,159.11,246800000.0
2009-06-29 19:33:00,159.11,159.11,159.105,159.11,114800000.0
2009-06-29 19:34:00,159.115,159.12,159.07,159.07,259800000.0
2009-06-29 19:35:00,159.065,159.075,159.065,159.07,63200000.0
2009-06-29 19:36:00,159.07,159.07,159.04,159.045,155600000.0
2009-06-29 19:37:00,159.045,159.06,159.045,159.055,177800000.0
2009-06-29 19:38:00,159.06,159.1,159.06,159.07,491600000.0
2009-06-29 19:39:00,159.09,159.12,159.085,159.105,182600000.0
2009-06-29 19:40:00,159.075,159.085,159.06,159.07,82000000.0
2009-06-29 19:41:00,159.07,159.075,159.045,159.055,252200000.0
2009-06-29 19:42:00,159.06,159.075,159.06,159.075,137200000.0
2009-06-29 19:43:00,159.07,159.095,159.065,159.075,254400000.0
2009-06-29 19:44:00,159.075,159.175,159.07,159.165,388600000.0
2009-06-29 19:45:00,159.165,159.175,159.1,159.105,321200000.0
2009-06-29 19:46:00,159.105,159.105,159.07,159.095,183600000.0
2009-06-29 19:47:00,159.085,159.085,159.045,159.065,469000000.0
2009-06-29 19:48:00,159.065,159.075,159.035,159.05,299400000.0
2009-06-29 19:49:00,159.045,159.085,159.045,159.075,281000000.0
2009-06-29 19:50:00,159.075,159.08,159.045,159.05,444000000.0
2009-06-29 19:51:00,159.045,159.115,159.035,159.115,173600000.0
2009-06-29 19:52:00,159.115,159.125,159.075,159.095,383800000.0
2009-06-29 19:53:00,159.095,159.13,159.07,159.08,268000000.0
2009-06-29 19:54:00,159.08,159.11,159.075,159.105,364400000.0
2009-06-29 19:55:00,159.1,159.1,159.05,159.055,432000000.0
2009-06-29 19:56:00,159.055,159.135,159.055,159.135,396400000.0
2009-06-29 19:57:00,159.135,159.15,159.045,159.07,394600000.0
2009-06-29 19:58:00,159.085,159.16,159.065,159.145,364000000.0
2009-06-29 19:59:00,159.145,159.17,159.1,159.11,468200000.0
2009-06-29 20:00:00,159.11,159.13,159.1,159.105,308000000.0
2009-06-29 20:01:00,159.105,159.155,159.105,159.145,301200000.0
2009-06-29 20:02:00,159.155,159.195,159.15,159.185,357600000.0
2009-06-29 20:03:00,159.19,159.21,159.035,159.065,543400000.0
2009-06-29 20:04:00,159.06,159.09,159.025,159.05,326000000.0
2009-06-29 20:05:00,159.05,159.08,159.035,159.075,333000000.0
2009-06-29 20:06:00,159.075,159.09,159.04,159.055,286600000.0
2009-06-29 20:07:00,159.05,159.06,158.99,159.0,406600000.0
2009-06-29 20:08:00,159.0,159.025,159.0,159.025,236000000.0
2009-06-29 20:09:00,159.02,159.025,159.01,159.015,111000000.0
2009-06-29 20:10:00,159.015,159.02,159.005,159.015,86000000.0
2009-06-29 20:11:00,159.015,159.045,159.015,159.04,393800000.0
2009-06-29 20:12:00,159.04,159.08,159.04,159.06,469600000.0
2009-06-29 20:13:00,159.06,159.075,159.055,159.055,95600000.0
2009-06-29 20:14:00,159.055,159.09,159.025,159.065,510800000.0
2009-06-29 20:15:00,159.06,159.12,159.055,159.085,438500000.0
2009-06-29 20:16:00,159.085,159.105,159.085,159.105,150800000.0
2009-06-29 20:17:00,159.105,159.145,159.1,159.14,258000000.0
2009-06-29 20:18:00,159.155,159.2,159.135,159.19,250600000.0
2009-06-29 20:19:00,159.2,159.2,159.15,159.17,165800000.0
2009-06-29 20:20:00,159.17,159.175,159.145,159.17,84600000.0
2009-06-29 20:21:00,159.15,159.15,159.06,159.075,294200000.0
2009-06-29 20:22:00,159.07,159.115,159.07,159.105,171600000.0
2009-06-29 20:23:00,159.1,159.135,159.1,159.125,50800000.0
2009-06-29 20:24:00,159.125,159.14,159.115,159.13,101800000.0
2009-06-29 20:25:00,159.135,159.135,159.115,159.13,68000000.0
2009-06-29 20:26:00,159.125,159.15,159.095,159.135,290800000.0
2009-06-29 20:27:00,159.135,159.135,159.105,159.115,224000000.0
2009-06-29 20:28:00,159.115,159.145,159.1,159.145,158600000.0
2009-06-29 20:29:00,159.145,159.175,159.12,159.13,276800000.0
2009-06-29 20:30:00,159.125,159.13,159.015,159.055,349700000.0
2009-06-29 20:31:00,159.055,159.06,159.035,159.04,233000000.0
2009-06-29 20:32:00,159.04,159.095,159.04,159.095,294400000.0
2009-06-29 20:33:00,159.09,159.095,159.065,159.065,264600000.0
2009-06-29 20:34:00,159.07,159.09,159.065,159.085,88000000.0
2009-06-29 20:35:00,159.075,159.09,159.07,159.09,56200000.0
2009-06-29 20:36:00,159.085,159.085,159.065,159.075,119600000.0
2009-06-29 20:37:00,159.08,159.08,159.02,159.025,258600000.0
2009-06-29 20:38:00,159.025,159.035,159.02,159.03,190000000.0
2009-06-29 20:39:00,159.035,159.06,159.025,159.06,373600000.0
2009-06-29 20:40:00,159.06,159.07,159.035,159.07,85200000.0
2009-06-29 20:41:00,159.06,159.11,159.06,159.095,165400000.0
2009-06-29 20:42:00,159.095,159.16,159.095,159.16,146800000.0
2009-06-29 20:43:00,159.155,159.19,159.155,159.18,170000000.0
2009-06-29 20:44:00,159.18,159.23,159.16,159.205,245000000.0
2009-06-29 20:45:00,159.205,159.22,159.185,159.21,196200000.0
2009-06-29 20:46:00,159.205,159.235,159.17,159.2,228800000.0
2009-06-29 20:47:00,159.185,159.215,159.18,159.195,206200000.0
2009-06-29 20:48:00,159.195,159.195,159.16,159.17,189400000.0
2009-06-29 20:49:00,159.17,159.17,159.155,159.16,47800000.0
2009-06-29 20:50:00,159.165,159.175,159.15,159.155,32000000.0
2009-06-29 20:51:00,159.11,159.13,159.11,159.11,193600000.0
2009-06-29 20:52:00,159.11,159.125,159.085,159.095,240200000.0
2009-06-29 20:53:00,159.085,159.085,159.04,159.065,347200000.0
2009-06-29 20:54:00,159.065,159.12,159.055,159.105,344200000.0
2009-06-29 20:55:00,159.105,159.115,159.09,159.09,156200000.0
2009-06-29 20:56:00,159.09,159.135,159.09,159.105,200600000.0
2009-06-29 20:57:00,159.095,159.11,159.095,159.1,211400000.0
2009-06-29 20:58:00,159.1,159.125,159.07,159.075,324200000.0
2009-06-29 20:59:00,159.085,159.105,159.065,159.095,311400000.0
2009-06-29 21:00:00,159.095,159.135,159.09,159.115,164000000.0
2009-06-29 21:01:00,159.11,159.135,159.06,159.08,401800000.0
2009-06-29 21:02:00,159.08,159.12,159.05,159.085,341800000.0
2009-06-29 21:03:00,159.085,159.145,159.085,159.13,262400000.0
2009-06-29 21:04:00,159.12,159.12,159.045,159.055,387800000.0
2009-06-29 21:05:00,159.055,159.12,159.055,159.12,181400000.0
2009-06-29 21:06:00,159.12,159.165,159.12,159.125,217000000.0
2009-06-29 21:07:00,159.135,159.16,159.12,159.15,379400000.0
2009-06-29 21:08:00,159.145,159.22,159.14,159.2,214000000.0
2009-06-29 21:09:00,159.2,159.23,159.2,159.225,109200000.0
2009-06-29 21:10:00,159.23,159.245,159.215,159.24,295400000.0
2009-06-29 21:11:00,159.245,159.26,159.2,159.22,170800000.0
2009-06-29 21:12:00,159.23,159.245,159.215,159.22,181200000.0
2009-06-29 21:13:00,159.235,159.24,159.215,159.23,64400000.0
2009-06-29 21:14:00,159.225,159.245,159.225,159.245,48000000.0
2009-06-29 21:15:00,159.25,159.28,159.25,159.265,78400000.0
2009-06-29 21:16:00,159.27,159.275,159.265,159.275,12400000.0
2009-06-29 21:17:00,159.29,159.305,159.27,159.3,159400000.0
2009-06-29 21:18:00,159.3,159.315,159.28,159.28,49400000.0
2009-06-29 21:19:00,159.28,159.28,159.23,159.235,71600000.0
2009-06-29 21:20:00,159.24,159.24,159.17,159.22,228400000.0
2009-06-29 21:21:00,159.22,159.235,159.175,159.2,179000000.0
2009-06-29 21:22:00,159.2,159.2,159.175,159.175,80000000.0
2009-06-29 21:23:00,159.175,159.2,159.175,159.19,171600000.0
2009-06-29 21:24:00,159.19,159.215,159.17,159.18,189000000.0
2009-06-29 21:25:00,159.175,159.18,159.155,159.155,38800000.0
2009-06-29 21:26:00,159.15,159.15,159.135,159.145,126800000.0
2009-06-29 21:27:00,159.155,159.155,159.13,159.13,117200000.0
2009-06-29 21:28:00,159.13,159.165,159.125,159.15,192000000.0
2009-06-29 21:29:00,159.16,159.165,159.135,159.14,122400000.0
2009-06-29 21:30:00,159.125,159.135,159.12,159.12,328600000.0
2009-06-29 21:31:00,159.12,159.14,159.12,159.125,66000000.0
2009-06-29 21:32:00,159.125,159.125,159.075,159.08,149400000.0
2009-06-29 21:33:00,159.08,159.145,159.08,159.14,266800000.0
2009-06-29 21:34:00,159.14,159.15,159.115,159.12,275200000.0
2009-06-29 21:35:00,159.12,159.125,159.11,159.12,77400000.0
2009-06-29 21:36:00,159.12,159.12,159.11,159.115,69200000.0
2009-06-29 21:37:00,159.115,159.12,159.05,159.05,92200000.0
2009-06-29 21:38:00,159.065,159.075,159.045,159.05,323400000.0
2009-06-29 21:39:00,159.045,159.045,159.025,159.045,139600000.0
2009-06-29 21:40:00,159.04,159.04,159.015,159.015,83600000.0
2009-06-29 21:41:00,159.015,159.02,158.985,158.99,256600000.0
2009-06-29 21:42:00,158.99,159.01,158.985,159.005,253200000.0
2009-06-29 21:43:00,159.0,159.005,158.98,158.985,171800000.0
2009-06-29 21:44:00,158.98,159.02,158.945,159.0,212400000.0
2009-06-29 21:45:00,159.0,159.02,158.995,159.02,103000000.0
2009-06-29 21:46:00,159.02,159.02,158.985,159.0,133000000.0
2009-06-29 21:47:00,159.0,159.025,159.0,159.025,71800000.0
2009-06-29 21:48:00,159.025,159.05,159.025,159.025,79200000.0
2009-06-29 21:49:00,159.025,159.035,159.025,159.035,4400000.0
2009-06-29 21:50:00,159.04,159.06,159.025,159.03,131000000.0
2009-06-29 21:51:00,159.03,159.07,159.03,159.045,172200000.0
2009-06-29 21:52:00,159.04,159.075,159.04,159.065,213000000.0
2009-06-29 21:53:00,159.065,159.075,159.06,159.065,135200000.0
2009-06-29 21:54:00,159.075,159.085,159.05,159.075,143600000.0
2009-06-29 21:55:00,159.08,159.095,159.075,159.08,193200000.0
2009-06-29 21:56:00,159.08,159.1,159.075,159.095,184000001.0
2009-06-29 21:57:00,159.1,159.1,159.08,159.08,159200000.0
2009-06-29 21:58:00,159.08,159.085,159.045,159.055,86000000.0
2009-06-29 21:59:00,159.055,159.06,159.055,159.055,16000000.0
2009-06-29 22:00:00,159.05,159.055,159.025,159.03,119000000.0
2009-06-29 22:01:00,159.03,159.06,159.03,159.055,102800000.0
2009-06-29 22:02:00,159.055,159.075,159.055,159.075,40800000.0
2009-06-29 22:03:00,159.075,159.075,159.05,159.05,49800000.0
2009-06-29 22:04:00,159.05,159.065,159.04,159.065,86000000.0
2009-06-29 22:05:00,159.09,159.095,159.09,159.09,19600000.0
2009-06-29 22:06:00,159.085,159.085,159.075,159.085,16600000.0
2009-06-29 22:07:00,159.08,159.085,159.065,159.065,49200000.0
2009-06-29 22:08:00,159.075,159.075,159.07,159.07,13800000.0
2009-06-29 22:09:00,159.075,159.08,159.035,159.055,72600000.0
2009-06-29 22:10:00,159.055,159.055,159.03,159.055,164200000.0
2009-06-29 22:11:00,159.055,159.07,159.055,159.055,136000000.0
2009-06-29 22:12:00,159.055,159.07,159.03,159.03,262600000.0
2009-06-29 22:13:00,159.03,159.04,159.03,159.04,33800000.0
2009-06-29 22:14:00,159.04,159.04,159.03,159.04,13600000.0
2009-06-29 22:15:00,159.035,159.035,159.025,159.03,12200000.0
2009-06-29 22:16:00,159.03,159.035,159.025,159.035,33000000.0
2009-06-29 22:17:00,159.03,159.03,159.03,159.03,30800000.0
2009-06-29 22:18:00,159.035,159.04,159.03,159.035,96400000.0
2009-06-29 22:19:00,159.035,159.07,159.035,159.07,109000000.0
2009-06-29 22:20:00,159.07,159.07,159.065,159.065,18200000.0
2009-06-29 22:21:00,159.065,159.065,159.05,159.05,41000000.0
2009-06-29 22:22:00,159.05,159.06,159.05,159.055,26600000.0
2009-06-29 22:23:00,159.055,159.055,159.045,159.045,28400000.0
2009-06-29 22:24:00,159.05,159.075,159.05,159.075,5000000.0
2009-06-29 22:25:00,159.08,159.08,159.08,159.08,10000000.0
2009-06-29 22:26:00,159.07,159.085,159.07,159.085,5000000.0
2009-06-29 22:27:00,159.08,159.08,159.07,159.075,18600000.0
2009-06-29 22:28:00,159.07,159.07,159.06,159.065,13400000.0
2009-06-29 22:29:00,159.065,159.085,159.065,159.085,10600000.0
2009-06-29 22:30:00,159.085,159.085,159.075,159.075,3200000.0
2009-06-29 22:31:00,159.09,159.09,159.085,159.085,7600000.0
2009-06-29 22:32:00,159.085,159.09,159.085,159.085,7000000.0
2009-06-29 22:33:00,159.085,159.1,159.085,159.1,5000000.0
2009-06-29 22:34:00,159.1,159.1,159.1,159.1,2000000.0
2009-06-29 22:35:00,159.115,159.12,159.115,159.12,3000000.0
2009-06-29 22:36:00,159.115,159.115,159.11,159.11,3400000.0
2009-06-29 22:37:00,159.105,159.115,159.105,159.11,6200000.0
2009-06-29 22:38:00,159.105,159.12,159.105,159.105,17200000.0
2009-06-29 22:39:00,159.105,159.13,159.095,159.11,28800000.0
2009-06-29 22:40:00,159.11,159.12,159.1,159.12,7200000.0
2009-06-29 22:41:00,159.14,159.145,159.125,159.13,40800000.0
2009-06-29 22:42:00,159.145,159.155,159.145,159.145,6800000.0
2009-06-29 22:43:00,159.14,159.18,159.14,159.18,24600000.0
2009-06-29 22:44:00,159.165,159.165,159.165,159.165,1000000.0
2009-06-29 22:45:00,159.125,159.147,159.123,159.126,157400000.0
2009-06-29 22:46:00,159.165,159.165,159.135,159.135,7000000.0
2009-06-29 22:47:00,159.115,159.131,159.106,159.116,59000000.0
2009-06-29 22:48:00,159.135,159.14,159.125,159.14,14800000.0
2009-06-29 22:49:00,159.135,159.135,159.13,159.13,6600000.0
2009-06-29 22:50:00,159.13,159.14,159.12,159.125,29600000.0
2009-06-29 22:51:00,159.12,159.12,159.1,159.11,18200000.0
2009-06-29 22:52:00,159.105,159.12,159.105,159.12,16600000.0
2009-06-29 22:53:00,159.12,159.14,159.12,159.14,33000000.0
2009-06-29 22:54:00,159.14,159.14,159.125,159.125,12000000.0
2009-06-29 22:55:00,159.125,159.155,159.115,159.155,60000000.0
2009-06-29 22:56:00,159.155,159.155,159.13,159.155,33800000.0
2009-06-29 22:57:00,159.155,159.175,159.155,159.16,13800000.0
2009-06-29 22:58:00,159.16,159.16,159.16,159.16,16000000.0
2009-06-29 22:59:00,159.125,159.14,159.125,159.125,25200000.0
2009-06-29 23:00:00,159.09,159.115,159.04,159.055,72000000.0
2009-06-29 23:01:00,159.085,159.085,159.055,159.055,7000000.0
2009-06-29 23:02:00,159.06,159.06,158.985,159.005,28200000.0
2009-06-29 23:03:00,159.0,159.07,159.0,159.07,72600000.0
2009-06-29 23:04:00,159.065,159.07,159.065,159.065,27600000.0
2009-06-29 23:05:00,159.065,159.07,159.065,159.065,5200000.0
2009-06-29 23:06:00,159.075,159.075,159.05,159.065,22400000.0
2009-06-29 23:07:00,159.06,159.06,159.06,159.06,6600000.0
2009-06-29 23:08:00,159.06,159.1,159.045,159.1,48800000.0
2009-06-29 23:09:00,159.11,159.115,159.11,159.115,5600000.0
2009-06-29 23:10:00,159.115,159.115,159.105,159.105,15400000.0
2009-06-29 23:11:00,159.09,159.09,159.08,159.08,38200000.0
2009-06-29 23:12:00,159.08,159.08,159.045,159.07,20800000.0
2009-06-29 23:13:00,159.08,159.11,159.04,159.045,7000000.0
2009-06-29 23:14:00,159.04,159.105,159.02,159.02,17600000.0
2009-06-29 23:15:00,159.035,159.05,159.035,159.05,6200000.0
2009-06-29 23:16:00,159.05,159.05,159.035,159.035,6200000.0
2009-06-29 23:17:00,159.035,159.04,159.02,159.04,20400000.0
2009-06-29 23:18:00,159.05,159.05,159.025,159.04,6600000.0
2009-06-29 23:19:00,159.04,159.04,159.04,159.04,2800000.0
2009-06-29 23:20:00,159.075,159.1,159.075,159.09,10600000.0
2009-06-29 23:21:00,159.09,159.09,159.08,159.085,8200000.0
2009-06-29 23:22:00,159.085,159.095,159.08,159.095,20000000.0
2009-06-29 23:23:00,159.095,159.095,159.08,159.085,13800000.0
2009-06-29 23:24:00,159.1,159.125,159.075,159.105,17800000.0
2009-06-29 23:25:00,159.09,159.115,159.06,159.115,18600000.0
2009-06-29 23:26:00,159.115,159.115,159.115,159.115,2200000.0
2009-06-29 23:27:00,159.125,159.16,159.12,159.155,13200000.0
2009-06-29 23:28:00,159.14,159.165,159.115,159.12,12800000.0
2009-06-29 23:29:00,159.13,159.15,159.13,159.15,12200000.0
2009-06-29 23:30:00,159.135,159.14,159.13,159.13,40200000.0
2009-06-29 23:31:00,159.14,159.145,159.075,159.08,43200000.0
2009-06-29 23:32:00,159.09,159.09,159.07,159.07,15400000.0
2009-06-29 23:33:00,159.075,159.075,159.065,159.075,6800000.0
2009-06-29 23:34:00,159.11,159.11,159.11,159.11,4200000.0
2009-06-29 23:35:00,159.12,159.135,159.12,159.135,30200000.0
2009-06-29 23:36:00,159.135,159.135,159.12,159.12,2000000.0
2009-06-29 23:37:00,159.12,159.12,159.095,159.095,6000000.0
2009-06-29 23:38:00,159.07,159.1,159.07,159.1,6400000.0
2009-06-29 23:39:00,159.085,159.085,159.055,159.055,13200000.0
2009-06-29 23:40:00,159.038,159.038,159.021,159.027,196400000.0
2009-06-29 23:41:00,159.055,159.11,159.035,159.11,12400000.0
2009-06-29 23:42:00,159.115,159.18,159.09,159.165,16000000.0
2009-06-29 23:43:00,159.165,159.165,159.115,159.13,6800000.0
2009-06-29 23:44:00,159.13,159.14,159.06,159.075,22800000.0
2009-06-29 23:45:00,159.075,159.075,159.055,159.055,7000000.0
2009-06-29 23:46:00,159.045,159.13,159.045,159.115,31400000.0
2009-06-29 23:47:00,159.1,159.16,159.1,159.145,27600000.0
2009-06-29 23:48:00,159.145,159.145,159.14,159.145,26000000.0
2009-06-29 23:49:00,159.14,159.155,159.11,159.125,71000000.0
2009-06-29 23:50:00,159.135,159.135,159.135,159.135,3000000.0
2009-06-29 23:51:00,159.15,159.21,159.15,159.21,40400000.0
2009-06-29 23:52:00,159.19,159.22,159.19,159.215,16000000.0
2009-06-29 23:53:00,159.205,159.215,159.17,159.18,21400000.0
2009-06-29 23:54:00,159.18,159.21,159.17,159.21,11000000.0
2009-06-29 23:55:00,159.205,159.205,159.125,159.145,30400000.0
2009-06-29 23:56:00,159.145,159.145,159.08,159.1,43000000.0
2009-06-29 23:57:00,159.1,159.13,159.09,159.115,19600000.0
2009-06-29 23:58:00,159.11,159.115,159.065,159.065,8000000.0
2009-06-29 23:59:00,159.09,159.11,159.06,159.085,11400000.0
2009-06-30 00:00:00,159.05,159.09,159.02,159.05,16400000.0
2009-06-30 00:01:00,159.055,159.095,159.055,159.085,11000000.0
2009-06-30 00:02:00,159.09,159.09,159.08,159.08,5000000.0
2009-06-30 00:03:00,159.055,159.09,159.035,159.04,22200000.0
2009-06-30 00:04:00,159.03,159.04,159.03,159.04,6800000.0
2009-06-30 00:05:00,159.035,159.035,159.03,159.035,12200000.0
2009-06-30 00:06:00,159.035,159.045,159.03,159.035,18400000.0
2009-06-30 00:07:00,159.045,159.095,159.04,159.06,44800000.0
2009-06-30 00:08:00,159.045,159.07,159.045,159.07,12000000.0
2009-06-30 00:09:00,159.065,159.07,159.065,159.07,2000000.0
2009-06-30 00:10:00,159.055,159.055,159.045,159.045,29400000.0
2009-06-30 00:11:00,159.035,159.055,159.025,159.03,27000000.0
2009-06-30 00:12:00,158.99,159.035,158.99,159.03,12000000.0
2009-06-30 00:13:00,158.995,159.035,158.995,159.01,20200000.0
2009-06-30 00:14:00,159.0,159.025,158.995,158.995,14800000.0
2009-06-30 00:15:00,159.005,159.03,158.995,158.995,15600000.0
2009-06-30 00:16:00,158.995,159.01,158.975,159.005,67200000.0
2009-06-30 00:17:00,159.005,159.01,158.995,159.0,15800000.0
2009-06-30 00:18:00,158.995,159.0,158.995,158.995,34200000.0
2009-06-30 00:19:00,158.995,159.005,158.995,159.005,17200000.0
2009-06-30 00:20:00,159.0,159.01,159.0,159.005,6000000.0
2009-06-30 00:21:00,159.0,159.005,158.97,158.975,13800000.0
2009-06-30 00:22:00,158.97,158.98,158.97,158.98,4600000.0
2009-06-30 00:23:00,158.97,158.97,158.955,158.97,21200000.0
2009-06-30 00:24:00,158.97,158.97,158.97,158.97,6400000.0
2009-06-30 00:25:00,158.97,158.97,158.955,158.955,10600000.0
2009-06-30 00:26:00,158.95,158.995,158.95,158.995,20600000.0
2009-06-30 00:27:00,158.995,158.995,158.945,158.985,49800000.0
2009-06-30 00:28:00,158.995,158.995,158.985,158.995,17600000.0
2009-06-30 00:29:00,158.985,158.985,158.95,158.975,59200000.0
2009-06-30 00:30:00,158.99,158.99,158.985,158.99,10600000.0
2009-06-30 00:31:00,158.99,159.005,158.98,159.0,43600000.0
2009-06-30 00:32:00,159.0,159.035,158.995,158.995,10800000.0
2009-06-30 00:33:00,158.95,158.974,158.916,158.956,95800000.0
2009-06-30 00:34:00,159.0,159.06,159.0,159.045,21000000.0
2009-06-30 00:35:00,159.045,159.055,159.045,159.055,2000000.0
2009-06-30 00:36:00,159.055,159.055,159.025,159.035,13000000.0
2009-06-30 00:37:00,159.04,159.065,159.02,159.055,74400000.0
2009-06-30 00:38:00,159.06,159.105,159.05,159.1,38200000.0
2009-06-30 00:39:00,159.085,159.1,159.08,159.08,25000000.0
2009-06-30 00:40:00,159.08,159.08,159.08,159.08,6800000.0
2009-06-30 00:41:00,159.075,159.075,159.07,159.075,4000000.0
2009-06-30 00:42:00,159.075,159.09,159.075,159.075,16000000.0
2009-06-30 00:43:00,159.095,159.105,159.095,159.095,7000000.0
2009-06-30 00:44:00,159.095,159.11,159.095,159.11,3000000.0
2009-06-30 00:45:00,159.085,159.115,159.085,159.11,10200000.0
2009-06-30 00:46:00,159.105,159.105,159.09,159.09,4000000.0
2009-06-30 00:47:00,159.105,159.105,159.09,159.09,4000000.0
2009-06-30 00:48:00,159.085,159.085,159.085,159.085,3000000.0
2009-06-30 00:49:00,159.085,159.09,159.085,159.09,4000000.0
2009-06-30 00:50:00,159.09,159.09,159.08,159.085,9200000.0
2009-06-30 00:51:00,159.09,159.11,159.09,159.11,20200000.0
2009-06-30 00:52:00,159.105,159.12,159.085,159.115,28800000.0
2009-06-30 00:53:00,159.125,159.13,159.12,159.13,23000000.0
2009-06-30 00:54:00,159.14,159.14,159.1,159.11,22400000.0
2009-06-30 00:55:00,159.11,159.14,159.11,159.13,8000000.0
2009-06-30 00:56:00,159.13,159.185,159.13,159.135,23200000.0
2009-06-30 00:57:00,159.135,159.24,159.13,159.2,45000000.0
2009-06-30 00:58:00,159.22,159.25,159.2,159.215,50000000.0
2009-06-30 00:59:00,159.2,159.3,159.2,159.28,112200000.0
2009-06-30 01:00:00,159.275,159.32,159.26,159.285,181200000.0
2009-06-30 01:01:00,159.29,159.31,159.28,159.3,156000000.0
2009-06-30 01:02:00,159.295,159.295,159.26,159.285,96200000.0
2009-06-30 01:03:00,159.285,159.305,159.27,159.275,94200000.0
2009-06-30 01:04:00,159.275,159.285,159.265,159.275,35800000.0
2009-06-30 01:05:00,159.275,159.285,159.255,159.275,65600000.0
2009-06-30 01:06:00,159.275,159.275,159.23,159.265,66400000.0
2009-06-30 01:07:00,159.265,159.265,159.23,159.245,97000000.0
2009-06-30 01:08:00,159.235,159.295,159.235,159.275,111200000.0
2009-06-30 01:09:00,159.285,159.31,159.285,159.31,38600000.0
2009-06-30 01:10:00,159.31,159.31,159.275,159.305,40400000.0
2009-06-30 01:11:00,159.305,159.335,159.295,159.33,71400000.0
2009-06-30 01:12:00,159.315,159.365,159.315,159.35,61800000.0
2009-06-30 01:13:00,159.355,159.37,159.335,159.335,97000000.0
2009-06-30 01:14:00,159.335,159.36,159.335,159.345,76200000.0
2009-06-30 01:15:00,159.345,159.45,159.345,159.45,88000000.0
2009-06-30 01:16:00,159.45,159.52,159.425,159.515,135200000.0
2009-06-30 01:17:00,159.515,159.515,159.455,159.51,119000000.0
2009-06-30 01:18:00,159.52,159.635,159.495,159.6,135600000.0
2009-06-30 01:19:00,159.585,159.585,159.535,159.535,271400000.0
2009-06-30 01:20:00,159.535,159.54,159.445,159.46,203200000.0
2009-06-30 01:21:00,159.46,159.475,159.44,159.46,110200000.0
2009-06-30 01:22:00,159.49,159.53,159.485,159.52,107000000.0
2009-06-30 01:23:00,159.52,159.52,159.505,159.505,21600000.0
2009-06-30 01:24:00,159.505,159.505,159.44,159.48,60000000.0
2009-06-30 01:25:00,159.465,159.615,159.465,159.58,208800000.0
2009-06-30 01:26:00,159.65,159.65,159.565,159.565,171200000.0
2009-06-30 01:27:00,159.57,159.6,159.53,159.58,177200000.0
2009-06-30 01:28:00,159.58,159.58,159.52,159.545,172400000.0
2009-06-30 01:29:00,159.545,159.58,159.525,159.53,90400000.0
2009-06-30 01:30:00,159.54,159.59,159.54,159.56,70000000.0
2009-06-30 01:31:00,159.565,159.565,159.55,159.55,31400000.0
2009-06-30 01:32:00,159.555,159.58,159.54,159.54,81000000.0
2009-06-30 01:33:00,159.54,159.54,159.435,159.47,179800000.0
2009-06-30 01:34:00,159.47,159.505,159.47,159.485,72200000.0
2009-06-30 01:35:00,159.47,159.48,159.45,159.46,105200000.0
2009-06-30 01:36:00,159.46,159.46,159.4,159.43,117700000.0
2009-06-30 01:37:00,159.41,159.46,159.41,159.435,151600000.0
2009-06-30 01:38:00,159.425,159.445,159.425,159.43,33000000.0
2009-06-30 01:39:00,159.43,159.43,159.395,159.425,102400000.0
2009-06-30 01:40:00,159.425,159.46,159.42,159.46,127800000.0
2009-06-30 01:41:00,159.45,159.575,159.45,159.555,135400000.0
2009-06-30 01:42:00,159.55,159.575,159.52,159.555,138400000.0
2009-06-30 01:43:00,159.56,159.565,159.51,159.515,96800000.0
2009-06-30 01:44:00,159.515,159.515,159.46,159.46,315400000.0
2009-06-30 01:45:00,159.46,159.465,159.455,159.455,119000000.0
2009-06-30 01:46:00,159.445,159.455,159.42,159.455,187000000.0
2009-06-30 01:47:00,159.45,159.455,159.4,159.41,320600000.0
2009-06-30 01:48:00,159.415,159.43,159.4,159.41,160200000.0
2009-06-30 01:49:00,159.41,159.45,159.395,159.415,99800000.0
2009-06-30 01:50:00,159.415,159.445,159.41,159.44,147800000.0
2009-06-30 01:51:00,159.45,159.45,159.42,159.425,33400000.0
2009-06-30 01:52:00,159.425,159.435,159.425,159.43,29200000.0
2009-06-30 01:53:00,159.43,159.44,159.39,159.395,46600000.0
2009-06-30 01:54:00,159.425,159.43,159.415,159.43,57600000.0
2009-06-30 01:55:00,159.43,159.435,159.31,159.315,364600000.0
2009-06-30 01:56:00,159.315,159.325,159.3,159.325,99800000.0
2009-06-30 01:57:00,159.325,159.34,159.325,159.335,14000000.0
2009-06-30 01:58:00,159.325,159.345,159.3,159.34,91400000.0
2009-06-30 01:59:00,159.34,159.345,159.33,159.345,11200000.0
2009-06-30 02:00:00,159.34,159.415,159.31,159.365,317600000.0
2009-06-30 02:01:00,159.38,159.4,159.36,159.385,306400000.0
2009-06-30 02:02:00,159.39,159.425,159.385,159.41,70400000.0
2009-06-30 02:03:00,159.41,159.42,159.38,159.4,40400000.0
2009-06-30 02:04:00,159.39,159.42,159.385,159.42,36600000.0
2009-06-30 02:05:00,159.42,159.545,159.42,159.54,113600000.0
2009-06-30 02:06:00,159.54,159.645,159.53,159.61,122000000.0
2009-06-30 02:07:00,159.61,159.645,159.54,159.615,135600000.0
2009-06-30 02:08:00,159.63,159.76,159.63,159.76,94400000.0
2009-06-30 02:09:00,159.75,159.76,159.71,159.72,169600000.0
2009-06-30 02:10:00,159.71,159.745,159.685,159.7,107800000.0
2009-06-30 02:11:00,159.715,159.75,159.69,159.69,70400000.0
2009-06-30 02:12:00,159.69,159.735,159.68,159.72,183800000.0
2009-06-30 02:13:00,159.72,159.84,159.715,159.825,340200000.0
2009-06-30 02:14:00,159.83,159.9,159.8,159.875,260600000.0
2009-06-30 02:15:00,159.875,159.925,159.875,159.91,240600000.0
2009-06-30 02:16:00,159.91,159.92,159.845,159.855,207200000.0
2009-06-30 02:17:00,159.85,159.855,159.705,159.715,284600000.0
2009-06-30 02:18:00,159.705,159.745,159.68,159.745,217000000.0
2009-06-30 02:19:00,159.745,159.745,159.645,159.67,186400000.0
2009-06-30 02:20:00,159.67,159.67,159.59,159.605,163000000.0
2009-06-30 02:21:00,159.605,159.655,159.605,159.64,189600000.0
2009-06-30 02:22:00,159.635,159.635,159.575,159.575,67800000.0
2009-06-30 02:23:00,159.59,159.615,159.59,159.61,32600000.0
2009-06-30 02:24:00,159.6,159.7,159.6,159.68,88000000.0
2009-06-30 02:25:00,159.69,159.69,159.65,159.67,51600000.0
2009-06-30 02:26:00,159.645,159.645,159.565,159.58,258200000.0
2009-06-30 02:27:00,159.585,159.63,159.555,159.625,23000000.0
2009-06-30 02:28:00,159.625,159.64,159.575,159.575,73000000.0
2009-06-30 02:29:00,159.58,159.6,159.55,159.6,190600000.0
2009-06-30 02:30:00,159.59,159.635,159.57,159.57,158000000.0
2009-06-30 02:31:00,159.57,159.58,159.565,159.565,85400000.0
2009-06-30 02:32:00,159.565,159.605,159.56,159.59,136400000.0
2009-06-30 02:33:00,159.595,159.605,159.57,159.57,76600000.0
2009-06-30 02:34:00,159.57,159.585,159.57,159.57,53000000.0
2009-06-30 02:35:00,159.57,159.59,159.57,159.575,78000000.0
2009-06-30 02:36:00,159.58,159.58,159.525,159.53,149000000.0
2009-06-30 02:37:00,159.54,159.54,159.43,159.455,316600001.0
2009-06-30 02:38:00,159.455,159.595,159.455,159.56,169000000.0
2009-06-30 02:39:00,159.565,159.57,159.515,159.52,95800000.0
2009-06-30 02:40:00,159.52,159.52,159.425,159.465,410000000.0
2009-06-30 02:41:00,159.44,159.54,159.44,159.53,141000000.0
2009-06-30 02:42:00,159.53,159.555,159.485,159.485,174000000.0
2009-06-30 02:43:00,159.485,159.54,159.47,159.475,183200000.0
2009-06-30 02:44:00,159.485,159.515,159.465,159.48,180000000.0
2009-06-30 02:45:00,159.475,159.495,159.415,159.435,276800000.0
2009-06-30 02:46:00,159.43,159.49,159.415,159.465,154600000.0
2009-06-30 02:47:00,159.465,159.48,159.43,159.44,151600000.0
2009-06-30 02:48:00,159.44,159.45,159.4,159.43,174600000.0
2009-06-30 02:49:00,159.415,159.43,159.38,159.41,105800000.0
2009-06-30 02:50:00,159.385,159.42,159.375,159.375,178000000.0
2009-06-30 02:51:00,159.375,159.52,159.375,159.52,124000000.0
2009-06-30 02:52:00,159.52,159.56,159.465,159.47,136600000.0
2009-06-30 02:53:00,159.47,159.47,159.355,159.36,211400000.0
2009-06-30 02:54:00,159.36,159.405,159.35,159.395,205200000.0
2009-06-30 02:55:00,159.4,159.505,159.38,159.475,183000000.0
2009-06-30 02:56:00,159.48,159.495,159.375,159.385,232400000.0
2009-06-30 02:57:00,159.385,159.39,159.34,159.37,184600000.0
2009-06-30 02:58:00,159.37,159.39,159.345,159.345,128000000.0
2009-06-30 02:59:00,159.345,159.385,159.325,159.385,364000000.0
2009-06-30 03:00:00,159.38,159.425,159.38,159.425,227600000.0
2009-06-30 03:01:00,159.435,159.52,159.425,159.505,182400000.0
2009-06-30 03:02:00,159.505,159.63,159.505,159.59,364300000.0
2009-06-30 03:03:00,159.59,159.61,159.545,159.605,261400000.0
2009-06-30 03:04:00,159.605,159.65,159.56,159.59,429400000.0
2009-06-30 03:05:00,159.59,159.65,159.565,159.625,119800000.0
2009-06-30 03:06:00,159.625,159.64,159.59,159.64,149800000.0
2009-06-30 03:07:00,159.64,159.685,159.615,159.68,106000000.0
2009-06-30 03:08:00,159.68,159.68,159.62,159.65,107400000.0
2009-06-30 03:09:00,159.65,159.665,159.575,159.595,83000000.0
2009-06-30 03:10:00,159.6,159.625,159.53,159.535,394400000.0
2009-06-30 03:11:00,159.54,159.54,159.47,159.485,280800000.0
2009-06-30 03:12:00,159.485,159.49,159.425,159.44,243800000.0
2009-06-30 03:13:00,159.44,159.47,159.38,159.4,494800000.0
2009-06-30 03:14:00,159.4,159.475,159.345,159.355,298400000.0
2009-06-30 03:15:00,159.355,159.355,159.29,159.3,425600000.0
2009-06-30 03:16:00,159.29,159.415,159.28,159.415,350600000.0
2009-06-30 03:17:00,159.415,159.45,159.34,159.345,159600000.0
2009-06-30 03:18:00,159.345,159.345,159.3,159.3,223200000.0
2009-06-30 03:19:00,159.305,159.315,159.27,159.305,274400000.0
2009-06-30 03:20:00,159.3,159.3,159.265,159.27,289000000.0
2009-06-30 03:21:00,159.285,159.285,159.26,159.285,327000000.0
2009-06-30 03:22:00,159.325,159.345,159.305,159.34,141400000.0
2009-06-30 03:23:00,159.345,159.42,159.3,159.39,341800000.0
2009-06-30 03:24:00,159.39,159.39,159.34,159.355,211000000.0
2009-06-30 03:25:00,159.36,159.395,159.35,159.395,105800000.0
2009-06-30 03:26:00,159.385,159.4,159.37,159.385,106000000.0
2009-06-30 03:27:00,159.39,159.4,159.375,159.39,44200000.0
2009-06-30 03:28:00,159.38,159.41,159.34,159.345,188000000.0
2009-06-30 03:29:00,159.34,159.395,159.33,159.385,134000000.0
2009-06-30 03:30:00,159.385,159.395,159.31,159.31,65000000.0
2009-06-30 03:31:00,159.31,159.345,159.31,159.325,38000000.0
2009-06-30 03:32:00,159.325,159.39,159.31,159.38,101600000.0
2009-06-30 03:33:00,159.39,159.39,159.32,159.33,55200000.0
2009-06-30 03:34:00,159.32,159.33,159.305,159.31,49600000.0
2009-06-30 03:35:00,159.305,159.32,159.305,159.31,35400000.0
2009-06-30 03:36:00,159.31,159.35,159.305,159.31,104200000.0
2009-06-30 03:37:00,159.31,159.38,159.31,159.35,197000000.0
2009-06-30 03:38:00,159.345,159.375,159.33,159.34,98200000.0
2009-06-30 03:39:00,159.335,159.37,159.335,159.36,44600000.0
2009-06-30 03:40:00,159.36,159.375,159.35,159.365,75800000.0
2009-06-30 03:41:00,159.365,159.375,159.355,159.365,79400000.0
2009-06-30 03:42:00,159.37,159.395,159.355,159.385,53600000.0
2009-06-30 03:43:00,159.395,159.42,159.385,159.4,74600000.0
2009-06-30 03:44:00,159.4,159.4,159.365,159.38,65200000.0
2009-06-30 03:45:00,159.39,159.39,159.32,159.365,104000000.0
2009-06-30 03:46:00,159.36,159.37,159.35,159.37,112000000.0
2009-06-30 03:47:00,159.365,159.37,159.35,159.36,119400000.0
2009-06-30 03:48:00,159.35,159.365,159.335,159.355,138800000.0
2009-06-30 03:49:00,159.355,159.38,159.355,159.38,109000000.0
2009-06-30 03:50:00,159.38,159.395,159.365,159.38,141000000.0
2009-06-30 03:51:00,159.37,159.38,159.36,159.365,149800000.0
2009-06-30 03:52:00,159.365,159.4,159.36,159.4,73200000.0
2009-06-30 03:53:00,159.395,159.405,159.39,159.4,108400000.0
2009-06-30 03:54:00,159.41,159.505,159.4,159.505,220400000.0
2009-06-30 03:55:00,159.505,159.52,159.48,159.51,99400000.0
2009-06-30 03:56:00,159.51,159.545,159.455,159.48,188400000.0
2009-06-30 03:57:00,159.495,159.54,159.485,159.51,47600000.0
2009-06-30 03:58:00,159.5,159.505,159.465,159.47,143200000.0
2009-06-30 03:59:00,159.475,159.49,159.465,159.48,59600000.0
2009-06-30 04:00:00,159.48,159.49,159.48,159.49,15000000.0
2009-06-30 04:01:00,159.47,159.47,159.43,159.44,86600000.0
2009-06-30 04:02:00,159.44,159.445,159.43,159.435,19200000.0
2009-06-30 04:03:00,159.435,159.435,159.43,159.435,63600000.0
2009-06-30 04:04:00,159.435,159.45,159.41,159.41,63800000.0
2009-06-30 04:05:00,159.42,159.455,159.41,159.44,116000000.0
2009-06-30 04:06:00,159.445,159.455,159.44,159.45,75200000.0
2009-06-30 04:07:00,159.45,159.45,159.44,159.44,17600000.0
2009-06-30 04:08:00,159.44,159.45,159.43,159.43,20200000.0
2009-06-30 04:09:00,159.43,159.45,159.43,159.44,48000000.0
2009-06-30 04:10:00,159.465,159.47,159.465,159.465,15200000.0
2009-06-30 04:11:00,159.475,159.475,159.455,159.46,58200000.0
2009-06-30 04:12:00,159.46,159.46,159.42,159.44,35400000.0
2009-06-30 04:13:00,159.44,159.44,159.42,159.44,32200000.0
2009-06-30 04:14:00,159.44,159.445,159.415,159.435,100600000.0
2009-06-30 04:15:00,159.43,159.445,159.425,159.435,46200000.0
2009-06-30 04:16:00,159.435,159.435,159.41,159.41,109800000.0
2009-06-30 04:17:00,159.42,159.425,159.35,159.35,357400000.0
2009-06-30 04:18:00,159.35,159.35,159.29,159.3,151400000.0
2009-06-30 04:19:00,159.295,159.325,159.265,159.29,175600000.0
2009-06-30 04:20:00,159.29,159.325,159.28,159.32,129000000.0
2009-06-30 04:21:00,159.295,159.335,159.285,159.305,306000000.0
2009-06-30 04:22:00,159.3,159.325,159.29,159.315,89000000.0
2009-06-30 04:23:00,159.33,159.355,159.33,159.33,46800000.0
2009-06-30 04:24:00,159.33,159.35,159.3,159.3,96200000.0
2009-06-30 04:25:00,159.315,159.335,159.285,159.3,70200000.0
2009-06-30 04:26:00,159.295,159.345,159.29,159.34,48800000.0
2009-06-30 04:27:00,159.34,159.37,159.34,159.365,29000000.0
2009-06-30 04:28:00,159.365,159.365,159.36,159.36,15200000.0
2009-06-30 04:29:00,159.36,159.36,159.355,159.355,4000000.0
2009-06-30 04:30:00,159.35,159.38,159.35,159.38,39000000.0
2009-06-30 04:31:00,159.39,159.39,159.355,159.375,172800000.0
2009-06-30 04:32:00,159.385,159.385,159.37,159.385,11400000.0
2009-06-30 04:33:00,159.38,159.38,159.37,159.375,14600000.0
2009-06-30 04:34:00,159.37,159.37,159.345,159.345,39000000.0
2009-06-30 04:35:00,159.345,159.345,159.32,159.34,42200000.0
2009-06-30 04:36:00,159.34,159.355,159.34,159.35,12600000.0
2009-06-30 04:37:00,159.355,159.44,159.35,159.435,142000000.0
2009-06-30 04:38:00,159.43,159.445,159.415,159.445,111600000.0
2009-06-30 04:39:00,159.445,159.485,159.42,159.47,152800000.0
2009-06-30 04:40:00,159.47,159.5,159.47,159.485,54000000.0
2009-06-30 04:41:00,159.475,159.615,159.46,159.605,184500000.0
2009-06-30 04:42:00,159.605,159.64,159.575,159.575,265000000.0
2009-06-30 04:43:00,159.575,159.615,159.565,159.59,291800000.0
2009-06-30 04:44:00,159.58,159.645,159.58,159.595,288200000.0
2009-06-30 04:45:00,159.595,159.605,159.575,159.59,153400000.0
2009-06-30 04:46:00,159.59,159.66,159.59,159.66,259600000.0
2009-06-30 04:47:00,159.66,159.715,159.655,159.67,170400000.0
2009-06-30 04:48:00,159.68,159.695,159.655,159.68,126400000.0
2009-06-30 04:49:00,159.67,159.68,159.63,159.65,291199999.0
2009-06-30 04:50:00,159.655,159.705,159.655,159.705,202800000.0
2009-06-30 04:51:00,159.705,159.705,159.685,159.705,102000000.0
2009-06-30 04:52:00,159.705,159.75,159.665,159.74,288000000.0
2009-06-30 04:53:00,159.745,159.745,159.7,159.72,220400000.0
2009-06-30 04:54:00,159.715,159.765,159.705,159.755,196800000.0
2009-06-30 04:55:00,159.76,159.805,159.745,159.745,156200000.0
2009-06-30 04:56:00,159.75,159.765,159.725,159.725,133400000.0
2009-06-30 04:57:00,159.725,159.74,159.72,159.72,182400000.0
2009-06-30 04:58:00,159.715,159.745,159.715,159.72,66200000.0
2009-06-30 04:59:00,159.72,159.72,159.705,159.705,44400000.0
2009-06-30 05:00:00,159.705,159.79,159.705,159.79,250200000.0
2009-06-30 05:01:00,159.79,159.825,159.775,159.78,125400000.0
2009-06-30 05:02:00,159.78,159.785,159.77,159.78,59000000.0
2009-06-30 05:03:00,159.765,159.765,159.73,159.735,51000000.0
2009-06-30 05:04:00,159.735,159.755,159.705,159.72,115200000.0
2009-06-30 05:05:00,159.725,159.735,159.72,159.73,39200000.0
2009-06-30 05:06:00,159.74,159.755,159.73,159.75,80000000.0
2009-06-30 05:07:00,159.75,159.755,159.68,159.68,214400000.0
2009-06-30 05:08:00,159.695,159.7,159.68,159.69,120200000.0
2009-06-30 05:09:00,159.69,159.7,159.685,159.685,57200000.0
2009-06-30 05:10:00,159.69,159.71,159.685,159.705,101600000.0
2009-06-30 05:11:00,159.705,159.745,159.705,159.73,64000000.0
2009-06-30 05:12:00,159.73,159.765,159.715,159.725,62200000.0
2009-06-30 05:13:00,159.745,159.755,159.74,159.745,81800000.0
2009-06-30 05:14:00,159.745,159.765,159.69,159.695,171000000.0
2009-06-30 05:15:00,159.705,159.705,159.68,159.68,53400000.0
2009-06-30 05:16:00,159.68,159.68,159.64,159.64,41400000.0
2009-06-30 05:17:00,159.64,159.655,159.59,159.64,78000000.0
2009-06-30 05:18:00,159.64,159.65,159.63,159.65,77200000.0
2009-06-30 05:19:00,159.65,159.67,159.64,159.66,180800000.0
2009-06-30 05:20:00,159.655,159.675,159.64,159.65,122400000.0
2009-06-30 05:21:00,159.675,159.685,159.67,159.67,8000000.0
2009-06-30 05:22:00,159.67,159.67,159.67,159.67,3000000.0
2009-06-30 05:23:00,159.67,159.675,159.63,159.67,21200000.0
2009-06-30 05:24:00,159.67,159.67,159.615,159.635,34200000.0
2009-06-30 05:25:00,159.64,159.665,159.62,159.65,135800000.0
2009-06-30 05:26:00,159.645,159.655,159.62,159.65,69400000.0
2009-06-30 05:27:00,159.65,159.65,159.615,159.62,155800000.0
2009-06-30 05:28:00,159.62,159.625,159.62,159.62,8000000.0
2009-06-30 05:29:00,159.62,159.62,159.62,159.62,14000000.0
2009-06-30 05:30:00,159.62,159.62,159.58,159.58,27000000.0
2009-06-30 05:31:00,159.58,159.61,159.58,159.595,44800000.0
2009-06-30 05:32:00,159.595,159.605,159.59,159.595,21800000.0
2009-06-30 05:33:00,159.59,159.59,159.515,159.545,99200000.0
2009-06-30 05:34:00,159.545,159.55,159.48,159.48,139600000.0
2009-06-30 05:35:00,159.48,159.49,159.465,159.48,180600000.0
2009-06-30 05:36:00,159.47,159.49,159.46,159.48,39000000.0
2009-06-30 05:37:00,159.48,159.48,159.435,159.445,94600000.0
2009-06-30 05:38:00,159.46,159.51,159.455,159.48,314800000.0
2009-06-30 05:39:00,159.48,159.48,159.48,159.48,1000000.0
2009-06-30 05:40:00,159.47,159.48,159.47,159.48,15000000.0
2009-06-30 05:41:00,159.48,159.49,159.48,159.49,22600000.0
2009-06-30 05:42:00,159.49,159.49,159.49,159.49,3800000.0
2009-06-30 05:43:00,159.49,159.5,159.485,159.49,12200000.0
2009-06-30 05:44:00,159.495,159.525,159.495,159.525,43000000.0
2009-06-30 05:45:00,159.535,159.535,159.51,159.51,53200000.0
2009-06-30 05:46:00,159.52,159.53,159.52,159.53,23600000.0
2009-06-30 05:47:00,159.53,159.55,159.525,159.54,25400000.0
2009-06-30 05:48:00,159.54,159.585,159.53,159.58,36000000.0
2009-06-30 05:49:00,159.585,159.62,159.58,159.62,48800000.0
2009-06-30 05:50:00,159.615,159.635,159.615,159.625,41000000.0
2009-06-30 05:51:00,159.63,159.635,159.61,159.62,57600000.0
2009-06-30 05:52:00,159.62,159.62,159.59,159.62,27800000.0
2009-06-30 05:53:00,159.62,159.63,159.615,159.615,42800000.0
2009-06-30 05:54:00,159.615,159.625,159.61,159.61,31600000.0
2009-06-30 05:55:00,159.61,159.62,159.605,159.62,32800000.0
2009-06-30 05:56:00,159.615,159.615,159.61,159.61,7000000.0
2009-06-30 05:57:00,159.58,159.58,159.55,159.55,106800000.0
2009-06-30 05:58:00,159.535,159.56,159.51,159.525,101000000.0
2009-06-30 05:59:00,159.525,159.525,159.515,159.52,26000000.0
2009-06-30 06:00:00,159.5,159.54,159.495,159.515,44200000.0
2009-06-30 06:01:00,159.525,159.525,159.5,159.5,19200000.0
2009-06-30 06:02:00,159.5,159.5,159.45,159.495,147600000.0
2009-06-30 06:03:00,159.49,159.49,159.465,159.48,68600000.0
2009-06-30 06:04:00,159.46,159.48,159.455,159.47,63600000.0
2009-06-30 06:05:00,159.475,159.475,159.38,159.385,44000000.0
2009-06-30 06:06:00,159.385,159.39,159.37,159.37,86800000.0
2009-06-30 06:07:00,159.375,159.43,159.375,159.405,78400000.0
2009-06-30 06:08:00,159.4,159.41,159.355,159.355,101600000.0
2009-06-30 06:09:00,159.355,159.385,159.355,159.385,19200000.0
2009-06-30 06:10:00,159.385,159.385,159.34,159.36,138600000.0
2009-06-30 06:11:00,159.36,159.39,159.355,159.39,15300000.0
2009-06-30 06:12:00,159.39,159.445,159.39,159.415,24000000.0
2009-06-30 06:13:00,159.42,159.435,159.4,159.42,49400000.0
2009-06-30 06:14:00,159.41,159.43,159.405,159.425,8000000.0
2009-06-30 06:15:00,159.425,159.425,159.425,159.425,2000000.0
2009-06-30 06:16:00,159.425,159.455,159.405,159.435,40400000.0
2009-06-30 06:17:00,159.435,159.5,159.435,159.5,77400000.0
2009-06-30 06:18:00,159.51,159.525,159.505,159.525,52000000.0
2009-06-30 06:19:00,159.5,159.62,159.5,159.565,220000000.0
2009-06-30 06:20:00,159.565,159.59,159.565,159.585,128600000.0
2009-06-30 06:21:00,159.58,159.63,159.505,159.505,144400000.0
2009-06-30 06:22:00,159.505,159.505,159.44,159.465,154000000.0
2009-06-30 06:23:00,159.475,159.525,159.475,159.51,47200000.0
2009-06-30 06:24:00,159.515,159.565,159.515,159.55,119000000.0
2009-06-30 06:25:00,159.55,159.55,159.37,159.38,283600000.0
2009-06-30 06:26:00,159.38,159.38,159.27,159.27,102200000.0
2009-06-30 06:27:00,159.24,159.275,159.235,159.255,191000000.0
2009-06-30 06:28:00,159.265,159.265,159.175,159.225,283200000.0
2009-06-30 06:29:00,159.22,159.225,159.145,159.18,175600000.0
2009-06-30 06:30:00,159.18,159.18,159.155,159.165,65400000.0
2009-06-30 06:31:00,159.165,159.17,159.145,159.15,86600000.0
2009-06-30 06:32:00,159.15,159.185,159.14,159.185,113200000.0
2009-06-30 06:33:00,159.185,159.255,159.185,159.235,215800000.0
2009-06-30 06:34:00,159.235,159.255,159.205,159.245,287600000.0
2009-06-30 06:35:00,159.245,159.245,159.19,159.225,163400000.0
2009-06-30 06:36:00,159.225,159.235,159.2,159.22,61200000.0
2009-06-30 06:37:00,159.22,159.28,159.21,159.275,143400000.0
2009-06-30 06:38:00,159.275,159.29,159.27,159.275,74000000.0
2009-06-30 06:39:00,159.305,159.315,159.26,159.26,118800000.0
2009-06-30 06:40:00,159.28,159.31,159.265,159.31,90400000.0
2009-06-30 06:41:00,159.305,159.31,159.17,159.175,100400000.0
2009-06-30 06:42:00,159.175,159.2,159.125,159.125,262800000.0
2009-06-30 06:43:00,159.12,159.145,159.055,159.12,243400000.0
2009-06-30 06:44:00,159.13,159.145,159.115,159.13,121800000.0
2009-06-30 06:45:00,159.13,159.15,159.08,159.15,221800000.0
2009-06-30 06:46:00,159.155,159.165,159.13,159.155,113000000.0
2009-06-30 06:47:00,159.155,159.155,159.12,159.13,126000000.0
2009-06-30 06:48:00,159.13,159.145,159.05,159.075,140200000.0
2009-06-30 06:49:00,159.075,159.135,159.07,159.085,362600000.0
2009-06-30 06:50:00,159.085,159.09,158.96,158.995,342800000.0
2009-06-30 06:51:00,159.0,159.075,159.0,159.065,229600000.0
2009-06-30 06:52:00,159.065,159.105,159.065,159.075,105800000.0
2009-06-30 06:53:00,159.075,159.09,159.075,159.09,57200000.0
2009-06-30 06:54:00,159.09,159.1,159.06,159.06,93200000.0
2009-06-30 06:55:00,159.055,159.08,159.055,159.075,80600000.0
2009-06-30 06:56:00,159.075,159.08,159.06,159.08,107400000.0
2009-06-30 06:57:00,159.08,159.15,159.08,159.15,80000000.0
2009-06-30 06:58:00,159.135,159.145,159.125,159.145,49000000.0
2009-06-30 06:59:00,159.145,159.16,159.14,159.145,86000000.0
2009-06-30 07:00:00,159.145,159.17,159.095,159.105,38400000.0
2009-06-30 07:01:00,159.105,159.115,159.08,159.095,132000000.0
2009-06-30 07:02:00,159.105,159.115,159.095,159.11,66800000.0
2009-06-30 07:03:00,159.11,159.19,159.11,159.155,128200000.0
2009-06-30 07:04:00,159.155,159.22,159.155,159.22,118000000.0
2009-06-30 07:05:00,159.21,159.22,159.2,159.215,60200000.0
2009-06-30 07:06:00,159.215,159.26,159.215,159.245,77800000.0
2009-06-30 07:07:00,159.24,159.24,159.15,159.15,107000000.0
2009-06-30 07:08:00,159.155,159.155,159.065,159.095,293800000.0
2009-06-30 07:09:00,159.095,159.155,159.06,159.12,237200000.0
2009-06-30 07:10:00,159.12,159.135,159.11,159.125,192000000.0
2009-06-30 07:11:00,159.135,159.135,159.12,159.12,88200000.0
2009-06-30 07:12:00,159.125,159.135,159.11,159.11,105000000.0
2009-06-30 07:13:00,159.11,159.12,159.11,159.115,37200000.0
2009-06-30 07:14:00,159.115,159.115,159.105,159.105,22800000.0
2009-06-30 07:15:00,159.11,159.13,159.105,159.12,85800000.0
2009-06-30 07:16:00,159.12,159.15,159.11,159.115,61600000.0
2009-06-30 07:17:00,159.11,159.155,159.1,159.155,103000000.0
2009-06-30 07:18:00,159.155,159.205,159.155,159.195,107200000.0
2009-06-30 07:19:00,159.175,159.195,159.16,159.16,92400000.0
2009-06-30 07:20:00,159.16,159.18,159.145,159.18,46000000.0
2009-06-30 07:21:00,159.18,159.225,159.18,159.195,52600000.0
2009-06-30 07:22:00,159.195,159.21,159.19,159.2,80000000.0
2009-06-30 07:23:00,159.2,159.215,159.19,159.21,93000000.0
2009-06-30 07:24:00,159.21,159.225,159.195,159.205,39600000.0
2009-06-30 07:25:00,159.21,159.215,159.2,159.21,21600000.0
2009-06-30 07:26:00,159.21,159.22,159.21,159.22,22000000.0
2009-06-30 07:27:00,159.215,159.215,159.2,159.205,135400000.0
2009-06-30 07:28:00,159.205,159.205,159.2,159.2,76200000.0
2009-06-30 07:29:00,159.2,159.2,159.17,159.175,70200000.0
2009-06-30 07:30:00,159.18,159.19,159.16,159.185,134200000.0
2009-06-30 07:31:00,159.195,159.205,159.19,159.205,17200000.0
2009-06-30 07:32:00,159.2,159.215,159.2,159.205,36200000.0
2009-06-30 07:33:00,159.2,159.2,159.19,159.2,61400000.0
2009-06-30 07:34:00,159.2,159.225,159.195,159.225,61000000.0
2009-06-30 07:35:00,159.235,159.26,159.225,159.26,111200000.0
2009-06-30 07:36:00,159.26,159.27,159.235,159.245,112600000.0
2009-06-30 07:37:00,159.245,159.315,159.22,159.315,189200000.0
2009-06-30 07:38:00,159.335,159.355,159.31,159.33,95200000.0
2009-06-30 07:39:00,159.33,159.405,159.33,159.39,190800000.0
2009-06-30 07:40:00,159.38,159.385,159.36,159.37,248200000.0
2009-06-30 07:41:00,159.365,159.38,159.36,159.36,106800000.0
2009-06-30 07:42:00,159.36,159.38,159.345,159.38,38800000.0
2009-06-30 07:43:00,159.38,159.395,159.285,159.285,74200000.0
2009-06-30 07:44:00,159.295,159.325,159.275,159.295,151000000.0
2009-06-30 07:45:00,159.28,159.28,159.225,159.255,97200000.0
2009-06-30 07:46:00,159.255,159.305,159.245,159.25,137400000.0
2009-06-30 07:47:00,159.245,159.26,159.195,159.26,121400000.0
2009-06-30 07:48:00,159.26,159.27,159.24,159.27,63200000.0
2009-06-30 07:49:00,159.275,159.325,159.27,159.315,105600000.0
2009-06-30 07:50:00,159.325,159.38,159.325,159.365,77800000.0
2009-06-30 07:51:00,159.365,159.405,159.36,159.385,99800000.0
2009-06-30 07:52:00,159.385,159.465,159.37,159.465,147700000.0
2009-06-30 07:53:00,159.475,159.495,159.44,159.445,240200000.0
2009-06-30 07:54:00,159.435,159.52,159.435,159.48,147600000.0
2009-06-30 07:55:00,159.48,159.545,159.48,159.53,219800000.0
2009-06-30 07:56:00,159.53,159.55,159.525,159.535,136000000.0
2009-06-30 07:57:00,159.535,159.57,159.475,159.485,250000000.0
2009-06-30 07:58:00,159.485,159.52,159.435,159.44,251800000.0
2009-06-30 07:59:00,159.44,159.47,159.43,159.46,168800000.0
2009-06-30 08:00:00,159.445,159.835,159.445,159.805,341800000.0
2009-06-30 08:01:00,159.805,160.015,159.795,159.935,251400000.0
2009-06-30 08:02:00,159.925,159.955,159.74,159.755,356200000.0
2009-06-30 08:03:00,159.765,159.81,159.755,159.78,261200000.0
2009-06-30 08:04:00,159.775,159.815,159.74,159.745,183800000.0
2009-06-30 08:05:00,159.74,159.76,159.685,159.715,415800000.0
2009-06-30 08:06:00,159.73,159.915,159.685,159.905,259600000.0
2009-06-30 08:07:00,159.9,159.92,159.82,159.82,336600000.0
2009-06-30 08:08:00,159.82,159.835,159.795,159.82,239600000.0
2009-06-30 08:09:00,159.82,159.865,159.805,159.81,239800000.0
2009-06-30 08:10:00,159.81,159.89,159.805,159.88,258400000.0
2009-06-30 08:11:00,159.875,159.91,159.855,159.89,185600000.0
2009-06-30 08:12:00,159.89,159.89,159.82,159.845,154200000.0
2009-06-30 08:13:00,159.85,159.865,159.82,159.85,63400000.0
2009-06-30 08:14:00,159.845,159.865,159.815,159.865,91000000.0
2009-06-30 08:15:00,159.86,159.93,159.86,159.91,181200000.0
2009-06-30 08:16:00,159.93,159.95,159.92,159.95,91400000.0
2009-06-30 08:17:00,159.94,160.015,159.94,160.01,209200000.0
2009-06-30 08:18:00,160.015,160.075,160.01,160.07,399400000.0
2009-06-30 08:19:00,160.07,160.125,160.055,160.09,249400000.0
2009-06-30 08:20:00,160.09,160.125,160.035,160.08,269000000.0
2009-06-30 08:21:00,160.08,160.08,159.995,160.04,220200000.0
2009-06-30 08:22:00,160.055,160.155,160.035,160.155,190800000.0
2009-06-30 08:23:00,160.15,160.275,160.15,160.235,276400000.0
2009-06-30 08:24:00,160.22,160.235,160.15,160.16,201600000.0
2009-06-30 08:25:00,160.16,160.23,160.14,160.225,496600000.0
2009-06-30 08:26:00,160.225,160.24,160.195,160.2,260800000.0
2009-06-30 08:27:00,160.215,160.215,160.12,160.12,164800000.0
2009-06-30 08:28:00,160.115,160.2,160.115,160.165,164400000.0
2009-06-30 08:29:00,160.16,160.205,160.155,160.195,208400000.0
2009-06-30 08:30:00,160.195,160.205,160.105,160.11,295800000.0
2009-06-30 08:31:00,160.11,160.115,160.06,160.105,251800000.0
2009-06-30 08:32:00,160.11,160.11,160.055,160.06,150600000.0
2009-06-30 08:33:00,160.06,160.06,160.015,160.05,220600000.0
2009-06-30 08:34:00,160.05,160.05,159.98,159.99,158400000.0
2009-06-30 08:35:00,160.0,160.03,159.98,160.005,278400000.0
2009-06-30 08:36:00,160.005,160.04,159.98,159.99,178200000.0
2009-06-30 08:37:00,159.985,159.99,159.97,159.97,169800000.0
2009-06-30 08:38:00,159.98,160.075,159.98,160.06,244800000.0
2009-06-30 08:39:00,160.055,160.055,159.915,159.92,371000000.0
2009-06-30 08:40:00,159.92,159.935,159.805,159.83,377200000.0
2009-06-30 08:41:00,159.84,159.86,159.805,159.84,307000000.0
2009-06-30 08:42:00,159.84,159.85,159.78,159.84,283400000.0
2009-06-30 08:43:00,159.83,159.845,159.71,159.795,284200000.0
2009-06-30 08:44:00,159.79,159.815,159.74,159.74,371600000.0
2009-06-30 08:45:00,159.695,159.715,159.395,159.475,567200001.0
2009-06-30 08:46:00,159.47,159.525,159.445,159.505,276800000.0
2009-06-30 08:47:00,159.5,159.535,159.45,159.535,225800000.0
2009-06-30 08:48:00,159.54,159.575,159.505,159.565,253200000.0
2009-06-30 08:49:00,159.565,159.57,159.52,159.53,304800000.0
2009-06-30 08:50:00,159.535,159.55,159.44,159.44,371400000.0
2009-06-30 08:51:00,159.44,159.465,159.34,159.36,432300000.0
2009-06-30 08:52:00,159.35,159.38,159.255,159.285,409000001.0
2009-06-30 08:53:00,159.285,159.35,159.285,159.34,219600000.0
2009-06-30 08:54:00,159.34,159.42,159.325,159.42,187600000.0
2009-06-30 08:55:00,159.405,159.42,159.355,159.36,124200000.0
2009-06-30 08:56:00,159.36,159.395,159.34,159.39,357000000.0
2009-06-30 08:57:00,159.385,159.485,159.385,159.46,423000000.0
2009-06-30 08:58:00,159.46,159.58,159.445,159.575,401600000.0
2009-06-30 08:59:00,159.575,159.585,159.51,159.575,376600000.0
2009-06-30 09:00:00,159.585,159.81,159.57,159.675,544200000.0
2009-06-30 09:01:00,159.675,159.73,159.655,159.725,361600000.0
2009-06-30 09:02:00,159.71,159.725,159.62,159.625,295400000.0
2009-06-30 09:03:00,159.625,159.655,159.6,159.655,264200000.0
2009-06-30 09:04:00,159.65,159.74,159.65,159.73,278200000.0
2009-06-30 09:05:00,159.725,159.755,159.705,159.735,212800000.0
2009-06-30 09:06:00,159.735,159.785,159.7,159.705,388800000.0
2009-06-30 09:07:00,159.7,159.765,159.68,159.72,684000000.0
2009-06-30 09:08:00,159.72,159.75,159.655,159.675,383800000.0
2009-06-30 09:09:00,159.68,159.68,159.54,159.56,330000000.0
2009-06-30 09:10:00,159.56,159.605,159.535,159.56,574800000.0
2009-06-30 09:11:00,159.56,159.62,159.56,159.6,303200000.0
2009-06-30 09:12:00,159.6,159.68,159.595,159.645,341200000.0
2009-06-30 09:13:00,159.645,159.695,159.605,159.615,422799999.0
2009-06-30 09:14:00,159.615,159.695,159.615,159.695,260600000.0
2009-06-30 09:15:00,159.69,159.69,159.615,159.63,205800000.0
2009-06-30 09:16:00,159.625,159.64,159.61,159.63,157800000.0
2009-06-30 09:17:00,159.62,159.62,159.505,159.51,261000000.0
2009-06-30 09:18:00,159.51,159.53,159.415,159.415,252200000.0
2009-06-30 09:19:00,159.415,159.42,159.235,159.235,330200000.0
2009-06-30 09:20:00,159.23,159.295,159.205,159.265,518399999.0
2009-06-30 09:21:00,159.27,159.37,159.27,159.365,172400000.0
2009-06-30 09:22:00,159.365,159.375,159.32,159.32,200400000.0
2009-06-30 09:23:00,159.32,159.365,159.295,159.35,344600000.0
2009-06-30 09:24:00,159.35,159.465,159.35,159.445,335200000.0
2009-06-30 09:25:00,159.44,159.495,159.43,159.475,286800000.0
2009-06-30 09:26:00,159.475,159.515,159.31,159.345,505000001.0
2009-06-30 09:27:00,159.35,159.51,159.35,159.5,287800000.0
2009-06-30 09:28:00,159.5,159.5,159.425,159.475,122000000.0
2009-06-30 09:29:00,159.465,159.47,159.41,159.44,210900001.0
2009-06-30 09:30:00,159.43,159.505,159.42,159.42,277600000.0
2009-06-30 09:31:00,159.425,159.435,159.35,159.35,484400000.0
2009-06-30 09:32:00,159.35,159.38,159.335,159.355,423400000.0
2009-06-30 09:33:00,159.39,159.475,159.345,159.455,317200000.0
2009-06-30 09:34:00,159.45,159.52,159.45,159.5,450600000.0
2009-06-30 09:35:00,159.505,159.505,159.41,159.425,394200000.0
2009-06-30 09:36:00,159.425,159.465,159.41,159.42,250200000.0
2009-06-30 09:37:00,159.42,159.425,159.285,159.325,404400000.0
2009-06-30 09:38:00,159.34,159.37,159.31,159.365,266400000.0
2009-06-30 09:39:00,159.37,159.43,159.32,159.43,433000000.0
2009-06-30 09:40:00,159.43,159.43,159.375,159.39,147000000.0
2009-06-30 09:41:00,159.39,159.415,159.37,159.4,257400000.0
2009-06-30 09:42:00,159.4,159.45,159.37,159.41,298200000.0
2009-06-30 09:43:00,159.41,159.435,159.4,159.43,197400000.0
2009-06-30 09:44:00,159.435,159.495,159.435,159.465,336799999.0
2009-06-30 09:45:00,159.465,159.47,159.43,159.435,318600000.0
2009-06-30 09:46:00,159.435,159.51,159.425,159.495,237600000.0
2009-06-30 09:47:00,159.49,159.505,159.385,159.395,275400000.0
2009-06-30 09:48:00,159.4,159.475,159.39,159.43,293600000.0
2009-06-30 09:49:00,159.43,159.455,159.39,159.435,212800000.0
2009-06-30 09:50:00,159.44,159.445,159.39,159.4,170800000.0
2009-06-30 09:51:00,159.4,159.41,159.385,159.405,94400000.0
2009-06-30 09:52:00,159.41,159.445,159.39,159.445,320200000.0
2009-06-30 09:53:00,159.45,159.485,159.435,159.485,121600000.0
2009-06-30 09:54:00,159.485,159.57,159.485,159.55,251000000.0
2009-06-30 09:55:00,159.54,159.55,159.44,159.46,387000000.0
2009-06-30 09:56:00,159.46,159.55,159.455,159.51,268600000.0
2009-06-30 09:57:00,159.505,159.525,159.4,159.47,265000000.0
2009-06-30 09:58:00,159.47,159.475,159.42,159.42,284400001.0
2009-06-30 09:59:00,159.43,159.44,159.405,159.405,321800000.0
2009-06-30 10:00:00,159.405,159.42,159.365,159.4,297600000.0
2009-06-30 10:01:00,159.4,159.4,159.32,159.32,289200000.0
2009-06-30 10:02:00,159.32,159.32,159.2,159.27,282200000.0
2009-06-30 10:03:00,159.27,159.35,159.26,159.325,297200000.0
2009-06-30 10:04:00,159.33,159.44,159.33,159.425,221600000.0
2009-06-30 10:05:00,159.42,159.5,159.42,159.48,395400000.0
2009-06-30 10:06:00,159.48,159.48,159.38,159.4,441200000.0
2009-06-30 10:07:00,159.4,159.4,159.325,159.325,321600000.0
2009-06-30 10:08:00,159.325,159.405,159.325,159.38,320600000.0
2009-06-30 10:09:00,159.385,159.39,159.35,159.36,212600000.0
2009-06-30 10:10:00,159.355,159.435,159.355,159.395,455200000.0
2009-06-30 10:11:00,159.39,159.4,159.325,159.355,249599999.0
2009-06-30 10:12:00,159.355,159.37,159.285,159.29,345200000.0
2009-06-30 10:13:00,159.295,159.32,159.29,159.305,293800000.0
2009-06-30 10:14:00,159.305,159.335,159.28,159.28,224600000.0
2009-06-30 10:15:00,159.28,159.3,159.27,159.27,249600000.0
2009-06-30 10:16:00,159.275,159.32,159.27,159.305,319000000.0
2009-06-30 10:17:00,159.305,159.36,159.305,159.32,219000000.0
2009-06-30 10:18:00,159.33,159.34,159.3,159.325,282600000.0
2009-06-30 10:19:00,159.325,159.335,159.29,159.31,331200000.0
2009-06-30 10:20:00,159.315,159.32,159.295,159.295,290600000.0
2009-06-30 10:21:00,159.3,159.3,159.245,159.27,215200000.0
2009-06-30 10:22:00,159.27,159.28,159.245,159.245,255200000.0
2009-06-30 10:23:00,159.245,159.265,159.16,159.16,197200000.0
2009-06-30 10:24:00,159.155,159.165,159.06,159.1,490999999.0
2009-06-30 10:25:00,159.105,159.105,158.995,159.0,632000001.0
2009-06-30 10:26:00,159.0,159.035,159.0,159.005,308000000.0
2009-06-30 10:27:00,159.005,159.015,158.895,158.91,429200000.0
2009-06-30 10:28:00,158.91,158.945,158.88,158.945,438600000.0
2009-06-30 10:29:00,158.945,159.0,158.905,158.905,255400000.0
2009-06-30 10:30:00,158.925,158.925,158.485,158.635,372700000.0
2009-06-30 10:31:00,158.655,158.68,158.59,158.64,333200000.0
2009-06-30 10:32:00,158.635,158.665,158.58,158.665,358400000.0
2009-06-30 10:33:00,158.66,158.8,158.66,158.79,224800000.0
2009-06-30 10:34:00,158.795,158.895,158.795,158.87,232600000.0
2009-06-30 10:35:00,158.87,158.88,158.685,158.69,333000000.0
2009-06-30 10:36:00,158.69,158.735,158.63,158.71,402000000.0
2009-06-30 10:37:00,158.71,158.81,158.705,158.8,304600000.0
2009-06-30 10:38:00,158.8,158.84,158.8,158.81,382400000.0
2009-06-30 10:39:00,158.815,158.855,158.775,158.805,422800000.0
2009-06-30 10:40:00,158.805,158.825,158.765,158.765,300600000.0
2009-06-30 10:41:00,158.755,158.815,158.695,158.705,422600000.0
2009-06-30 10:42:00,158.7,158.725,158.635,158.64,405400000.0
2009-06-30 10:43:00,158.635,158.635,158.5,158.575,342600000.0
2009-06-30 10:44:00,158.555,158.725,158.55,158.68,222400000.0
2009-06-30 10:45:00,158.675,158.715,158.63,158.705,240400000.0
2009-06-30 10:46:00,158.72,158.75,158.675,158.685,288600000.0
2009-06-30 10:47:00,158.675,158.72,158.595,158.595,245000000.0
2009-06-30 10:48:00,158.595,158.67,158.59,158.655,311600000.0
2009-06-30 10:49:00,158.655,158.705,158.655,158.665,246800000.0
2009-06-30 10:50:00,158.61,158.69,158.605,158.625,392600000.0
2009-06-30 10:51:00,158.625,158.69,158.625,158.68,188400000.0
2009-06-30 10:52:00,158.67,158.685,158.635,158.65,150000000.0
2009-06-30 10:53:00,158.645,158.675,158.63,158.675,434400000.0
2009-06-30 10:54:00,158.675,158.675,158.62,158.635,384600000.0
2009-06-30 10:55:00,158.63,158.66,158.55,158.55,306400000.0
2009-06-30 10:56:00,158.555,158.695,158.555,158.695,214400000.0
2009-06-30 10:57:00,158.695,158.765,158.69,158.76,571800000.0
2009-06-30 10:58:00,158.76,158.785,158.7,158.77,219600000.0
2009-06-30 10:59:00,158.755,158.775,158.74,158.75,156000000.0
2009-06-30 11:00:00,158.75,158.78,158.735,158.765,252200000.0
2009-06-30 11:01:00,158.765,158.775,158.75,158.765,265400000.0
2009-06-30 11:02:00,158.765,158.885,158.765,158.885,180600000.0
2009-06-30 11:03:00,158.88,158.94,158.86,158.865,268200000.0
2009-06-30 11:04:00,158.865,158.91,158.855,158.91,154399999.0
2009-06-30 11:05:00,158.915,158.915,158.84,158.85,278400000.0
2009-06-30 11:06:00,158.845,158.87,158.83,158.83,319400001.0
2009-06-30 11:07:00,158.845,158.915,158.845,158.855,201800000.0
2009-06-30 11:08:00,158.86,158.91,158.85,158.88,342600000.0
2009-06-30 11:09:00,158.88,158.91,158.855,158.9,436199999.0
2009-06-30 11:10:00,158.895,158.945,158.89,158.94,210200000.0
2009-06-30 11:11:00,158.94,158.94,158.87,158.905,311600000.0
2009-06-30 11:12:00,158.91,158.96,158.9,158.935,310600000.0
2009-06-30 11:13:00,158.935,158.985,158.935,158.96,351200000.0
2009-06-30 11:14:00,158.96,158.975,158.855,158.86,271000000.0
2009-06-30 11:15:00,158.86,158.875,158.815,158.835,359000000.0
2009-06-30 11:16:00,158.83,158.875,158.81,158.865,330600000.0
2009-06-30 11:17:00,158.865,158.87,158.81,158.83,475400000.0
2009-06-30 11:18:00,158.83,158.85,158.79,158.79,344800000.0
2009-06-30 11:19:00,158.8,158.81,158.73,158.73,391600000.0
2009-06-30 11:20:00,158.745,158.8,158.715,158.795,344800000.0
2009-06-30 11:21:00,158.78,158.825,158.75,158.76,260200000.0
2009-06-30 11:22:00,158.775,158.775,158.67,158.73,382000000.0
2009-06-30 11:23:00,158.735,158.745,158.705,158.73,191400000.0
2009-06-30 11:24:00,158.73,158.765,158.72,158.74,262800000.0
2009-06-30 11:25:00,158.745,158.795,158.73,158.735,220200000.0
2009-06-30 11:26:00,158.74,158.79,158.73,158.79,282200000.0
2009-06-30 11:27:00,158.79,158.84,158.77,158.825,276600000.0
2009-06-30 11:28:00,158.82,158.87,158.82,158.865,260400000.0
2009-06-30 11:29:00,158.87,158.88,158.85,158.87,258000000.0
2009-06-30 11:30:00,158.86,158.875,158.845,158.855,406600000.0
2009-06-30 11:31:00,158.855,158.865,158.8,158.8,45400000.0
2009-06-30 11:32:00,158.805,158.83,158.79,158.815,190800000.0
2009-06-30 11:33:00,158.815,158.84,158.79,158.81,450800001.0
2009-06-30 11:34:00,158.81,158.925,158.795,158.91,400200000.0
2009-06-30 11:35:00,158.91,159.04,158.91,159.025,449800000.0
2009-06-30 11:36:00,159.025,159.035,158.985,158.995,308000000.0
2009-06-30 11:37:00,158.995,159.2,158.995,159.16,492700000.0
2009-06-30 11:38:00,159.16,159.18,159.125,159.17,401800000.0
2009-06-30 11:39:00,159.17,159.17,159.095,159.125,352600000.0
2009-06-30 11:40:00,159.13,159.305,159.13,159.29,413200000.0
2009-06-30 11:41:00,159.3,159.325,159.255,159.285,401400000.0
2009-06-30 11:42:00,159.295,159.325,159.25,159.325,285600001.0
2009-06-30 11:43:00,159.31,159.31,159.165,159.165,310000000.0
2009-06-30 11:44:00,159.165,159.175,159.13,159.15,373000000.0
2009-06-30 11:45:00,159.15,159.16,159.11,159.14,319200000.0
2009-06-30 11:46:00,159.145,159.145,159.06,159.115,403000000.0
2009-06-30 11:47:00,159.115,159.145,159.085,159.1,215400000.0
2009-06-30 11:48:00,159.095,159.165,159.095,159.13,328600000.0
2009-06-30 11:49:00,159.125,159.165,159.1,159.165,210600000.0
2009-06-30 11:50:00,159.165,159.165,159.12,159.12,166400000.0
2009-06-30 11:51:00,159.12,159.13,159.09,159.1,286400000.0
2009-06-30 11:52:00,159.1,159.135,159.055,159.055,312800000.0
2009-06-30 11:53:00,159.065,159.07,158.995,158.995,381800000.0
2009-06-30 11:54:00,158.995,158.995,158.96,158.97,292200000.0
2009-06-30 11:55:00,158.975,159.005,158.975,159.0,238800000.0
2009-06-30 11:56:00,159.0,159.035,159.0,159.025,478200000.0
2009-06-30 11:57:00,159.02,159.035,159.01,159.03,155200000.0
2009-06-30 11:58:00,159.03,159.055,159.02,159.05,112200000.0
2009-06-30 11:59:00,159.045,159.05,159.015,159.015,212400000.0
2009-06-30 12:00:00,159.02,159.035,159.0,159.0,309200000.0
2009-06-30 12:01:00,158.995,159.02,158.995,159.0,313200000.0
2009-06-30 12:02:00,159.0,159.085,159.0,159.08,312400000.0
2009-06-30 12:03:00,159.08,159.16,159.065,159.15,550800000.0
2009-06-30 12:04:00,159.15,159.15,159.07,159.075,279000000.0
2009-06-30 12:05:00,159.085,159.17,159.085,159.17,235800000.0
2009-06-30 12:06:00,159.17,159.195,159.135,159.175,226000000.0
2009-06-30 12:07:00,159.175,159.175,159.1,159.11,152800000.0
2009-06-30 12:08:00,159.115,159.125,159.045,159.055,131400000.0
2009-06-30 12:09:00,159.055,159.1,159.04,159.045,111200000.0
2009-06-30 12:10:00,159.04,159.05,159.015,159.025,129800000.0
2009-06-30 12:11:00,159.015,159.045,159.015,159.03,146000000.0
2009-06-30 12:12:00,159.03,159.07,159.005,159.055,117200000.0
2009-06-30 12:13:00,159.055,159.085,159.045,159.055,178800000.0
2009-06-30 12:14:00,159.045,159.05,158.99,159.015,53800000.0
2009-06-30 12:15:00,159.02,159.05,159.0,159.045,151800000.0
2009-06-30 12:16:00,159.045,159.095,159.03,159.08,145400000.0
2009-06-30 12:17:00,159.07,159.09,159.03,159.07,156200000.0
2009-06-30 12:18:00,159.07,159.07,159.0,159.025,233600000.0
2009-06-30 12:19:00,159.02,159.035,158.94,158.945,342000000.0
2009-06-30 12:20:00,158.94,158.965,158.855,158.86,341000000.0
2009-06-30 12:21:00,158.86,158.905,158.86,158.89,208000000.0
2009-06-30 12:22:00,158.865,158.955,158.86,158.93,251200000.0
2009-06-30 12:23:00,158.925,159.01,158.9,158.985,334200000.0
2009-06-30 12:24:00,158.98,159.01,158.95,158.985,216800000.0
2009-06-30 12:25:00,158.98,158.995,158.935,158.95,221800000.0
2009-06-30 12:26:00,158.945,159.03,158.945,159.02,354000000.0
2009-06-30 12:27:00,159.02,159.04,158.98,159.04,384600000.0
2009-06-30 12:28:00,159.05,159.055,158.99,159.015,403400000.0
2009-06-30 12:29:00,159.01,159.06,158.98,159.06,519400000.0
2009-06-30 12:30:00,159.055,159.095,159.035,159.055,161800000.0
2009-06-30 12:31:00,159.06,159.065,159.02,159.02,181200000.0
2009-06-30 12:32:00,159.02,159.035,158.995,159.01,358600000.0
2009-06-30 12:33:00,159.015,159.07,158.99,159.005,309400000.0
2009-06-30 12:34:00,159.01,159.01,158.95,159.0,221200000.0
2009-06-30 12:35:00,158.995,159.025,158.995,159.005,84800000.0
2009-06-30 12:36:00,159.005,159.02,158.985,158.99,123400000.0
2009-06-30 12:37:00,158.99,159.005,158.96,158.965,49200000.0
2009-06-30 12:38:00,158.965,158.99,158.96,158.96,152400000.0
2009-06-30 12:39:00,158.96,158.995,158.955,158.975,238800000.0
2009-06-30 12:40:00,158.975,159.085,158.97,159.055,402000000.0
2009-06-30 12:41:00,159.05,159.055,158.975,159.03,251600000.0
2009-06-30 12:42:00,159.03,159.095,159.02,159.095,355600000.0
2009-06-30 12:43:00,159.095,159.17,159.095,159.145,192000000.0
2009-06-30 12:44:00,159.145,159.15,159.12,159.14,101000000.0
2009-06-30 12:45:00,159.15,159.15,159.125,159.15,108400000.0
2009-06-30 12:46:00,159.145,159.16,159.04,159.065,247200000.0
2009-06-30 12:47:00,159.07,159.075,159.005,159.02,351000000.0
2009-06-30 12:48:00,159.025,159.045,158.91,158.92,324200000.0
2009-06-30 12:49:00,158.92,158.98,158.92,158.94,175600000.0
2009-06-30 12:50:00,158.93,159.09,158.925,159.065,213400000.0
2009-06-30 12:51:00,159.055,159.14,159.055,159.09,174800000.0
2009-06-30 12:52:00,159.09,159.135,159.09,159.13,89600000.0
2009-06-30 12:53:00,159.125,159.16,159.1,159.125,181900000.0
2009-06-30 12:54:00,159.12,159.23,159.115,159.23,151800000.0
2009-06-30 12:55:00,159.23,159.23,159.125,159.14,279400000.0
2009-06-30 12:56:00,159.135,159.15,159.035,159.04,329600000.0
2009-06-30 12:57:00,159.04,159.14,159.04,159.14,472200000.0
2009-06-30 12:58:00,159.14,159.15,159.065,159.075,149600000.0
2009-06-30 12:59:00,159.075,159.12,158.895,158.905,366800000.0
2009-06-30 13:00:00,158.92,159.035,158.91,158.995,220400000.0
2009-06-30 13:01:00,159.0,159.035,159.0,159.02,236400000.0
2009-06-30 13:02:00,159.02,159.155,159.01,159.13,135400000.0
2009-06-30 13:03:00,159.13,159.165,159.08,159.1,201400001.0
2009-06-30 13:04:00,159.1,159.135,159.065,159.11,125800000.0
2009-06-30 13:05:00,159.12,159.16,159.1,159.145,138200000.0
2009-06-30 13:06:00,159.145,159.195,159.12,159.16,293800000.0
2009-06-30 13:07:00,159.16,159.175,159.11,159.115,385800000.0
2009-06-30 13:08:00,159.11,159.125,159.095,159.095,148600000.0
2009-06-30 13:09:00,159.105,159.11,159.05,159.085,342800000.0
2009-06-30 13:10:00,159.08,159.085,159.01,159.02,328000000.0
2009-06-30 13:11:00,159.02,159.035,159.005,159.01,199200000.0
2009-06-30 13:12:00,159.005,159.03,158.975,158.99,200400000.0
2009-06-30 13:13:00,158.99,159.02,158.97,159.005,211000000.0
2009-06-30 13:14:00,158.985,159.055,158.95,159.05,163800000.0
2009-06-30 13:15:00,159.05,159.05,159.03,159.04,209600000.0
2009-06-30 13:16:00,159.04,159.06,159.02,159.025,115600000.0
2009-06-30 13:17:00,159.03,159.055,159.01,159.055,138000000.0
2009-06-30 13:18:00,159.045,159.07,159.02,159.02,190000000.0
2009-06-30 13:19:00,159.02,159.06,159.02,159.06,154400000.0
2009-06-30 13:20:00,159.055,159.095,159.03,159.06,198200000.0
2009-06-30 13:21:00,159.08,159.12,159.065,159.09,221200000.0
2009-06-30 13:22:00,159.075,159.09,159.02,159.045,323000000.0
2009-06-30 13:23:00,159.045,159.11,159.03,159.105,431800000.0
2009-06-30 13:24:00,159.095,159.115,159.065,159.09,291600000.0
2009-06-30 13:25:00,159.09,159.1,159.065,159.085,168400000.0
2009-06-30 13:26:00,159.085,159.115,159.065,159.115,236200000.0
2009-06-30 13:27:00,159.115,159.145,159.085,159.145,133800000.0
2009-06-30 13:28:00,159.12,159.18,159.1,159.12,305400000.0
2009-06-30 13:29:00,159.125,159.13,159.03,159.07,449100000.0
2009-06-30 13:30:00,159.07,159.075,159.03,159.05,147600000.0
2009-06-30 13:31:00,159.05,159.05,159.01,159.02,275400000.0
2009-06-30 13:32:00,159.01,159.025,158.96,158.965,199800000.0
2009-06-30 13:33:00,158.965,159.0,158.965,159.0,103600000.0
2009-06-30 13:34:00,159.0,159.025,158.99,158.99,116400000.0
2009-06-30 13:35:00,158.99,159.01,158.97,158.97,90800000.0
2009-06-30 13:36:00,158.97,158.975,158.915,158.93,207400000.0
2009-06-30 13:37:00,158.94,159.015,158.94,159.015,125600000.0
2009-06-30 13:38:00,159.015,159.09,159.015,159.07,244600000.0
2009-06-30 13:39:00,159.065,159.095,159.005,159.005,290400000.0
2009-06-30 13:40:00,159.005,159.045,158.995,159.045,129800000.0
2009-06-30 13:41:00,159.045,159.09,159.04,159.065,306000000.0
2009-06-30 13:42:00,159.065,159.09,159.04,159.055,294200001.0
2009-06-30 13:43:00,159.05,159.095,159.05,159.075,126000000.0
2009-06-30 13:44:00,159.08,159.12,159.06,159.12,324400000.0
2009-06-30 13:45:00,159.12,159.13,159.085,159.115,250400000.0
2009-06-30 13:46:00,159.125,159.125,159.075,159.08,319800000.0
2009-06-30 13:47:00,159.075,159.22,159.075,159.17,558200000.0
2009-06-30 13:48:00,159.185,159.225,159.145,159.16,348400000.0
2009-06-30 13:49:00,159.16,159.165,159.15,159.15,37400000.0
2009-06-30 13:50:00,159.145,159.21,159.115,159.185,270800000.0
2009-06-30 13:51:00,159.185,159.24,159.17,159.17,265000000.0
2009-06-30 13:52:00,159.17,159.19,159.14,159.145,191000000.0
2009-06-30 13:53:00,159.15,159.175,159.11,159.13,297000000.0
2009-06-30 13:54:00,159.14,159.145,159.1,159.145,440000002.0
2009-06-30 13:55:00,159.15,159.19,159.105,159.13,302400000.0
2009-06-30 13:56:00,159.13,159.23,159.13,159.175,357000000.0
2009-06-30 13:57:00,159.175,159.175,159.09,159.1,398800000.0
2009-06-30 13:58:00,159.115,159.135,159.09,159.1,307800000.0
2009-06-30 13:59:00,159.1,159.12,159.08,159.1,259200000.0
2009-06-30 14:00:00,159.1,159.1,159.055,159.075,159800000.0
2009-06-30 14:01:00,159.06,159.105,159.055,159.075,262600000.0
2009-06-30 14:02:00,159.065,159.065,159.03,159.065,153600000.0
2009-06-30 14:03:00,159.06,159.145,159.055,159.105,358800000.0
2009-06-30 14:04:00,159.105,159.11,158.99,158.99,389200000.0
2009-06-30 14:05:00,158.99,159.035,158.965,158.97,247000000.0
2009-06-30 14:06:00,158.975,159.035,158.965,159.03,256200000.0
2009-06-30 14:07:00,159.03,159.08,159.03,159.065,214000000.0
2009-06-30 14:08:00,159.08,159.105,159.035,159.035,249400000.0
2009-06-30 14:09:00,159.04,159.08,159.015,159.06,328200000.0
2009-06-30 14:10:00,159.06,159.09,159.0,159.04,226600000.0
2009-06-30 14:11:00,159.04,159.105,159.04,159.04,216200000.0
2009-06-30 14:12:00,159.015,159.065,159.015,159.04,336000000.0
2009-06-30 14:13:00,159.04,159.045,159.015,159.02,364000000.0
2009-06-30 14:14:00,159.02,159.025,158.99,159.02,259400000.0
2009-06-30 14:15:00,159.025,159.04,158.95,158.95,199200000.0
2009-06-30 14:16:00,158.955,159.015,158.925,158.96,264400000.0
2009-06-30 14:17:00,158.96,158.995,158.955,158.99,201600000.0
2009-06-30 14:18:00,158.99,159.065,158.99,159.065,353200000.0
2009-06-30 14:19:00,159.06,159.085,158.995,159.085,268600000.0
2009-06-30 14:20:00,159.09,159.145,159.09,159.145,397400000.0
2009-06-30 14:21:00,159.145,159.245,159.14,159.17,307700000.0
2009-06-30 14:22:00,159.18,159.285,159.165,159.285,377500000.0
2009-06-30 14:23:00,159.285,159.325,159.23,159.235,469000000.0
2009-06-30 14:24:00,159.235,159.245,159.135,159.15,309000000.0
2009-06-30 14:25:00,159.15,159.155,159.045,159.075,306800000.0
2009-06-30 14:26:00,159.075,159.105,159.045,159.08,329600000.0
2009-06-30 14:27:00,159.08,159.105,159.055,159.06,188600000.0
2009-06-30 14:28:00,159.07,159.09,159.045,159.09,230000000.0
2009-06-30 14:29:00,159.09,159.11,159.065,159.1,169800000.0
2009-06-30 14:30:00,159.1,159.22,159.085,159.205,275000000.0
2009-06-30 14:31:00,159.195,159.2,159.12,159.165,335400000.0
2009-06-30 14:32:00,159.16,159.235,159.135,159.23,407400000.0
2009-06-30 14:33:00,159.22,159.26,159.17,159.215,454200000.0
2009-06-30 14:34:00,159.225,159.25,159.2,159.25,311200000.0
2009-06-30 14:35:00,159.245,159.275,159.225,159.275,206600000.0
2009-06-30 14:36:00,159.27,159.32,159.235,159.275,315700000.0
2009-06-30 14:37:00,159.275,159.3,159.24,159.275,310200000.0
2009-06-30 14:38:00,159.285,159.33,159.27,159.32,577200000.0
2009-06-30 14:39:00,159.32,159.345,159.215,159.25,273600000.0
2009-06-30 14:40:00,159.255,159.285,159.21,159.225,545800000.0
2009-06-30 14:41:00,159.225,159.23,159.135,159.135,456700000.0
2009-06-30 14:42:00,159.13,159.135,159.07,159.09,242600000.0
2009-06-30 14:43:00,159.09,159.19,159.09,159.13,398400000.0
2009-06-30 14:44:00,159.135,159.14,159.115,159.125,509400000.0
2009-06-30 14:45:00,159.125,159.19,159.125,159.14,221600000.0
2009-06-30 14:46:00,159.14,159.27,159.1,159.105,470800000.0
2009-06-30 14:47:00,159.1,159.14,159.08,159.09,441600000.0
2009-06-30 14:48:00,159.09,159.105,159.03,159.05,513000001.0
2009-06-30 14:49:00,159.045,159.175,159.03,159.1,341800000.0
2009-06-30 14:50:00,159.105,159.275,159.095,159.24,444400000.0
2009-06-30 14:51:00,159.245,159.245,159.16,159.185,568400000.0
2009-06-30 14:52:00,159.18,159.19,159.14,159.16,454800000.0
2009-06-30 14:53:00,159.155,159.2,159.15,159.195,320200000.0
2009-06-30 14:54:00,159.2,159.23,159.175,159.2,407000000.0
2009-06-30 14:55:00,159.2,159.285,159.195,159.285,419000000.0
2009-06-30 14:56:00,159.29,159.29,159.205,159.25,372600000.0
2009-06-30 14:57:00,159.25,159.27,159.21,159.21,607000000.0
2009-06-30 14:58:00,159.21,159.25,159.195,159.21,527600000.0
2009-06-30 14:59:00,159.21,159.245,159.09,159.125,393800000.0
2009-06-30 15:00:00,159.125,159.23,159.075,159.095,624200000.0
2009-06-30 15:01:00,159.095,159.105,159.075,159.085,540600000.0
2009-06-30 15:02:00,159.085,159.135,159.005,159.01,371400000.0
2009-06-30 15:03:00,159.01,159.055,158.955,159.05,391400000.0
2009-06-30 15:04:00,159.05,159.11,159.025,159.11,254400000.0
2009-06-30 15:05:00,159.11,159.15,159.075,159.135,421000001.0
2009-06-30 15:06:00,159.125,159.14,159.04,159.085,420800000.0
2009-06-30 15:07:00,159.075,159.14,159.075,159.12,291800000.0
2009-06-30 15:08:00,159.12,159.17,159.11,159.155,311600000.0
2009-06-30 15:09:00,159.16,159.215,159.16,159.18,288000000.0
2009-06-30 15:10:00,159.175,159.21,159.16,159.195,411000000.0
2009-06-30 15:11:00,159.195,159.245,159.185,159.215,381400000.0
2009-06-30 15:12:00,159.215,159.26,159.17,159.19,422600000.0
2009-06-30 15:13:00,159.19,159.32,159.16,159.225,497000000.0
2009-06-30 15:14:00,159.24,159.345,159.22,159.335,455200000.0
2009-06-30 15:15:00,159.345,159.39,159.285,159.31,397600000.0
2009-06-30 15:16:00,159.305,159.4,159.3,159.395,439600000.0
2009-06-30 15:17:00,159.395,159.425,159.33,159.35,451600000.0
2009-06-30 15:18:00,159.35,159.35,159.27,159.275,477200000.0
2009-06-30 15:19:00,159.29,159.375,159.28,159.295,410800000.0
2009-06-30 15:20:00,159.295,159.325,159.27,159.285,447000000.0
2009-06-30 15:21:00,159.285,159.42,159.275,159.42,465200000.0
2009-06-30 15:22:00,159.42,159.435,159.375,159.375,375800000.0
2009-06-30 15:23:00,159.375,159.435,159.37,159.405,411200000.0
2009-06-30 15:24:00,159.405,159.45,159.4,159.43,488600000.0
2009-06-30 15:25:00,159.44,159.445,159.37,159.37,425799999.0
2009-06-30 15:26:00,159.375,159.38,159.26,159.29,380600000.0
2009-06-30 15:27:00,159.29,159.32,159.265,159.31,332000000.0
2009-06-30 15:28:00,159.31,159.325,159.26,159.325,401600000.0
2009-06-30 15:29:00,159.33,159.35,159.3,159.3,388200000.0
2009-06-30 15:30:00,159.295,159.3,159.265,159.265,537400000.0
2009-06-30 15:31:00,159.265,159.28,159.24,159.28,373400000.0
2009-06-30 15:32:00,159.285,159.305,159.19,159.24,365000000.0
2009-06-30 15:33:00,159.24,159.245,159.19,159.205,425000000.0
2009-06-30 15:34:00,159.205,159.23,159.185,159.205,391200000.0
2009-06-30 15:35:00,159.21,159.255,159.2,159.255,467600000.0
2009-06-30 15:36:00,159.255,159.265,159.195,159.215,454700000.0
2009-06-30 15:37:00,159.215,159.22,159.085,159.11,363300000.0
2009-06-30 15:38:00,159.115,159.2,159.105,159.135,479500000.0
2009-06-30 15:39:00,159.135,159.24,159.12,159.2,273400000.0
2009-06-30 15:40:00,159.21,159.255,159.18,159.235,273800000.0
2009-06-30 15:41:00,159.235,159.24,159.19,159.2,370400000.0
2009-06-30 15:42:00,159.215,159.275,159.195,159.275,475800000.0
2009-06-30 15:43:00,159.275,159.3,159.245,159.27,351800000.0
2009-06-30 15:44:00,159.265,159.33,159.265,159.29,279200000.0
2009-06-30 15:45:00,159.29,159.345,159.265,159.29,570200000.0
2009-06-30 15:46:00,159.29,159.29,159.205,159.26,482000000.0
2009-06-30 15:47:00,159.255,159.315,159.24,159.24,440200001.0
2009-06-30 15:48:00,159.245,159.29,159.245,159.275,237200000.0
2009-06-30 15:49:00,159.275,159.325,159.26,159.3,476600000.0
2009-06-30 15:50:00,159.3,159.315,159.175,159.25,462600000.0
2009-06-30 15:51:00,159.255,159.27,159.205,159.25,618800000.0
2009-06-30 15:52:00,159.225,159.255,159.155,159.205,422000000.0
2009-06-30 15:53:00,159.2,159.265,159.2,159.235,593200000.0
2009-06-30 15:54:00,159.24,159.28,159.225,159.265,329800000.0
2009-06-30 15:55:00,159.265,159.305,159.25,159.295,348400000.0
2009-06-30 15:56:00,159.295,159.35,159.285,159.345,552600001.0
2009-06-30 15:57:00,159.34,159.38,159.325,159.325,469800000.0
2009-06-30 15:58:00,159.34,159.35,159.28,159.29,313700000.0
2009-06-30 15:59:00,159.3,159.33,159.28,159.295,368000000.0
2009-06-30 16:00:00,159.295,159.295,159.005,159.1,443400000.0
2009-06-30 16:01:00,159.105,159.12,158.955,158.965,538200000.0
2009-06-30 16:02:00,158.97,158.995,158.92,158.925,507000000.0
2009-06-30 16:03:00,158.92,158.92,158.775,158.835,591400000.0
2009-06-30 16:04:00,158.85,158.895,158.775,158.81,486600001.0
2009-06-30 16:05:00,158.82,158.905,158.82,158.84,368400000.0
2009-06-30 16:06:00,158.83,158.83,158.555,158.555,516800000.0
2009-06-30 16:07:00,158.555,158.6,158.48,158.5,380400000.0
2009-06-30 16:08:00,158.5,158.545,158.445,158.495,491000000.0
2009-06-30 16:09:00,158.495,158.61,158.385,158.545,438600000.0
2009-06-30 16:10:00,158.565,158.575,158.43,158.49,394600000.0
2009-06-30 16:11:00,158.485,158.56,158.475,158.56,434600000.0
2009-06-30 16:12:00,158.56,158.705,158.56,158.675,445800000.0
2009-06-30 16:13:00,158.67,158.68,158.625,158.64,367200000.0
2009-06-30 16:14:00,158.64,158.64,158.535,158.535,394000000.0
2009-06-30 16:15:00,158.53,158.54,158.46,158.525,474400000.0
2009-06-30 16:16:00,158.525,158.57,158.515,158.555,479000000.0
2009-06-30 16:17:00,158.57,158.57,158.475,158.49,420800000.0
2009-06-30 16:18:00,158.495,158.525,158.345,158.405,454200000.0
2009-06-30 16:19:00,158.395,158.47,158.345,158.43,363000000.0
2009-06-30 16:20:00,158.44,158.475,158.285,158.285,406400000.0
2009-06-30 16:21:00,158.285,158.32,158.245,158.255,404000000.0
2009-06-30 16:22:00,158.255,158.33,158.24,158.305,376200000.0
2009-06-30 16:23:00,158.305,158.425,158.305,158.395,459600000.0
2009-06-30 16:24:00,158.395,158.425,158.355,158.395,402400000.0
2009-06-30 16:25:00,158.395,158.45,158.385,158.435,367000000.0
2009-06-30 16:26:00,158.44,158.445,158.37,158.39,354900000.0
2009-06-30 16:27:00,158.39,158.47,158.36,158.47,388200000.0
2009-06-30 16:28:00,158.475,158.63,158.475,158.585,538000000.0
2009-06-30 16:29:00,158.585,158.695,158.49,158.66,468200000.0
2009-06-30 16:30:00,158.66,158.665,158.5,158.555,370600000.0
2009-06-30 16:31:00,158.555,158.56,158.38,158.38,628399999.0
2009-06-30 16:32:00,158.38,158.44,158.38,158.415,370400000.0
2009-06-30 16:33:00,158.415,158.505,158.38,158.395,395600000.0
2009-06-30 16:34:00,158.4,158.49,158.375,158.455,316800000.0
2009-06-30 16:35:00,158.45,158.46,158.39,158.435,235000000.0
2009-06-30 16:36:00,158.425,158.44,158.325,158.385,241800000.0
2009-06-30 16:37:00,158.395,158.405,158.295,158.31,269000000.0
2009-06-30 16:38:00,158.305,158.405,158.3,158.4,327000000.0
2009-06-30 16:39:00,158.4,158.43,158.36,158.43,183800000.0
2009-06-30 16:40:00,158.435,158.475,158.395,158.465,261600000.0
2009-06-30 16:41:00,158.465,158.47,158.405,158.435,354800000.0
2009-06-30 16:42:00,158.44,158.445,158.335,158.395,338400000.0
2009-06-30 16:43:00,158.4,158.41,158.37,158.395,280000000.0
2009-06-30 16:44:00,158.41,158.44,158.305,158.33,412400000.0
2009-06-30 16:45:00,158.33,158.335,158.19,158.245,379700000.0
2009-06-30 16:46:00,158.245,158.435,158.24,158.435,289400000.0
2009-06-30 16:47:00,158.435,158.6,158.425,158.56,405800000.0
2009-06-30 16:48:00,158.565,158.575,158.525,158.535,534800000.0
2009-06-30 16:49:00,158.53,158.565,158.515,158.54,297400000.0
2009-06-30 16:50:00,158.535,158.535,158.475,158.48,243000000.0
2009-06-30 16:51:00,158.475,158.505,158.42,158.42,267000000.0
2009-06-30 16:52:00,158.42,158.555,158.405,158.555,326800000.0
2009-06-30 16:53:00,158.54,158.54,158.475,158.53,389200000.0
2009-06-30 16:54:00,158.54,158.575,158.525,158.565,509000000.0
2009-06-30 16:55:00,158.57,158.655,158.555,158.64,360400000.0
2009-06-30 16:56:00,158.64,158.705,158.64,158.67,336200000.0
2009-06-30 16:57:00,158.67,158.71,158.66,158.685,281600000.0
2009-06-30 16:58:00,158.7,158.83,158.685,158.825,403000000.0
2009-06-30 16:59:00,158.785,158.95,158.765,158.915,386600000.0
2009-06-30 17:00:00,158.905,158.93,158.82,158.86,301700000.0
2009-06-30 17:01:00,158.865,158.97,158.85,158.965,375600000.0
2009-06-30 17:02:00,158.965,158.97,158.77,158.795,521599999.0
2009-06-30 17:03:00,158.795,158.82,158.745,158.775,556400000.0
2009-06-30 17:04:00,158.775,158.775,158.71,158.71,391200000.0
2009-06-30 17:05:00,158.71,158.785,158.7,158.705,457800001.0
2009-06-30 17:06:00,158.705,158.72,158.66,158.665,653600000.0
2009-06-30 17:07:00,158.665,158.68,158.625,158.625,518800001.0
2009-06-30 17:08:00,158.625,158.665,158.6,158.6,673400000.0
2009-06-30 17:09:00,158.6,158.67,158.59,158.635,581000000.0
2009-06-30 17:10:00,158.635,158.64,158.57,158.59,371200000.0
2009-06-30 17:11:00,158.585,158.595,158.51,158.515,488500000.0
2009-06-30 17:12:00,158.5,158.53,158.465,158.48,442800000.0
2009-06-30 17:13:00,158.475,158.5,158.405,158.49,343600000.0
2009-06-30 17:14:00,158.505,158.505,158.405,158.41,232000000.0
2009-06-30 17:15:00,158.405,158.405,158.345,158.38,435800000.0
2009-06-30 17:16:00,158.38,158.43,158.355,158.38,364600000.0
2009-06-30 17:17:00,158.38,158.405,158.36,158.365,260200000.0
2009-06-30 17:18:00,158.365,158.395,158.34,158.34,381000000.0
2009-06-30 17:19:00,158.34,158.37,158.27,158.345,345400000.0
2009-06-30 17:20:00,158.335,158.375,158.305,158.305,271400000.0
2009-06-30 17:21:00,158.305,158.335,158.26,158.295,313400000.0
2009-06-30 17:22:00,158.3,158.32,158.255,158.29,218800000.0
2009-06-30 17:23:00,158.29,158.35,158.27,158.325,251600000.0
2009-06-30 17:24:00,158.31,158.43,158.31,158.42,166000000.0
2009-06-30 17:25:00,158.42,158.55,158.42,158.515,263400000.0
2009-06-30 17:26:00,158.515,158.555,158.505,158.54,445600000.0
2009-06-30 17:27:00,158.54,158.58,158.54,158.565,273600000.0
2009-06-30 17:28:00,158.565,158.65,158.52,158.535,420800000.0
2009-06-30 17:29:00,158.535,158.545,158.435,158.495,526800000.0
2009-06-30 17:30:00,158.51,158.55,158.365,158.365,382800000.0
2009-06-30 17:31:00,158.37,158.425,158.34,158.36,314600000.0
2009-06-30 17:32:00,158.36,158.46,158.34,158.455,589600000.0
2009-06-30 17:33:00,158.455,158.515,158.405,158.485,424600000.0
2009-06-30 17:34:00,158.49,158.52,158.465,158.485,509800000.0
2009-06-30 17:35:00,158.495,158.495,158.405,158.46,490200000.0
2009-06-30 17:36:00,158.45,158.5,158.415,158.475,411200000.0
2009-06-30 17:37:00,158.465,158.535,158.445,158.53,443400000.0
2009-06-30 17:38:00,158.56,158.62,158.53,158.61,437600000.0
2009-06-30 17:39:00,158.615,158.64,158.58,158.625,299800000.0
2009-06-30 17:40:00,158.625,158.655,158.625,158.655,278400000.0
2009-06-30 17:41:00,158.65,158.72,158.65,158.685,468800001.0
2009-06-30 17:42:00,158.685,158.735,158.685,158.725,332400000.0
2009-06-30 17:43:00,158.72,158.755,158.66,158.745,292600000.0
2009-06-30 17:44:00,158.74,158.755,158.71,158.71,324400000.0
2009-06-30 17:45:00,158.7,158.71,158.655,158.665,352400000.0
2009-06-30 17:46:00,158.66,158.665,158.56,158.595,414800000.0
2009-06-30 17:47:00,158.595,158.62,158.545,158.595,236800000.0
2009-06-30 17:48:00,158.595,158.615,158.58,158.605,616399997.0
2009-06-30 17:49:00,158.605,158.63,158.565,158.625,323200000.0
2009-06-30 17:50:00,158.62,158.62,158.575,158.575,218400000.0
2009-06-30 17:51:00,158.575,158.625,158.575,158.605,192000000.0
2009-06-30 17:52:00,158.605,158.615,158.565,158.575,231800000.0
2009-06-30 17:53:00,158.575,158.605,158.57,158.58,213400000.0
2009-06-30 17:54:00,158.58,158.58,158.48,158.525,325600000.0
2009-06-30 17:55:00,158.525,158.58,158.505,158.515,263600000.0
2009-06-30 17:56:00,158.515,158.575,158.515,158.55,288600000.0
2009-06-30 17:57:00,158.55,158.55,158.5,158.51,194600000.0
2009-06-30 17:58:00,158.51,158.6,158.51,158.595,389200000.0
2009-06-30 17:59:00,158.59,158.63,158.575,158.61,498800000.0
2009-06-30 18:00:00,158.61,158.64,158.56,158.64,486600000.0
2009-06-30 18:01:00,158.63,158.66,158.56,158.6,566600000.0
2009-06-30 18:02:00,158.6,158.605,158.54,158.545,353000000.0
2009-06-30 18:03:00,158.54,158.635,158.54,158.605,272800000.0
2009-06-30 18:04:00,158.605,158.62,158.535,158.555,188800000.0
2009-06-30 18:05:00,158.555,158.57,158.535,158.555,260200000.0
2009-06-30 18:06:00,158.55,158.595,158.54,158.59,399600000.0
2009-06-30 18:07:00,158.595,158.595,158.53,158.53,262400000.0
2009-06-30 18:08:00,158.53,158.54,158.45,158.47,301600000.0
2009-06-30 18:09:00,158.47,158.505,158.435,158.49,480800000.0
2009-06-30 18:10:00,158.495,158.51,158.41,158.42,309000000.0
2009-06-30 18:11:00,158.425,158.445,158.385,158.445,214400000.0
2009-06-30 18:12:00,158.445,158.475,158.415,158.455,271000000.0
2009-06-30 18:13:00,158.46,158.5,158.45,158.5,298600000.0
2009-06-30 18:14:00,158.5,158.5,158.445,158.47,208000000.0
2009-06-30 18:15:00,158.47,158.51,158.465,158.5,211000000.0
2009-06-30 18:16:00,158.5,158.525,158.45,158.525,305200000.0
2009-06-30 18:17:00,158.525,158.61,158.525,158.58,256800000.0
2009-06-30 18:18:00,158.58,158.61,158.535,158.535,386600000.0
2009-06-30 18:19:00,158.54,158.565,158.515,158.525,283200000.0
2009-06-30 18:20:00,158.53,158.585,158.53,158.54,195200000.0
2009-06-30 18:21:00,158.54,158.585,158.54,158.585,148000000.0
2009-06-30 18:22:00,158.585,158.605,158.575,158.59,241800000.0
2009-06-30 18:23:00,158.59,158.605,158.485,158.53,383000000.0
2009-06-30 18:24:00,158.525,158.565,158.52,158.545,256600000.0
2009-06-30 18:25:00,158.54,158.58,158.53,158.57,189800000.0
2009-06-30 18:26:00,158.575,158.61,158.565,158.61,287000001.0
2009-06-30 18:27:00,158.62,158.635,158.6,158.635,43200000.0
2009-06-30 18:28:00,158.64,158.685,158.63,158.685,239800000.0
2009-06-30 18:29:00,158.685,158.705,158.685,158.695,87400000.0
2009-06-30 18:30:00,158.7,158.72,158.685,158.69,130200000.0
2009-06-30 18:31:00,158.685,158.735,158.685,158.72,397600000.0
2009-06-30 18:32:00,158.72,158.79,158.72,158.765,240000000.0
2009-06-30 18:33:00,158.76,158.76,158.735,158.735,292400000.0
2009-06-30 18:34:00,158.735,158.765,158.72,158.76,452800000.0
2009-06-30 18:35:00,158.75,158.775,158.735,158.74,443200000.0
2009-06-30 18:36:00,158.735,158.75,158.705,158.715,314600000.0
2009-06-30 18:37:00,158.725,158.75,158.705,158.725,156200000.0
2009-06-30 18:38:00,158.72,158.775,158.715,158.745,401000000.0
2009-06-30 18:39:00,158.745,158.77,158.72,158.745,407200000.0
2009-06-30 18:40:00,158.73,158.73,158.67,158.695,397600000.0
2009-06-30 18:41:00,158.695,158.725,158.695,158.71,188200000.0
2009-06-30 18:42:00,158.715,158.75,158.655,158.69,297000000.0
2009-06-30 18:43:00,158.715,158.725,158.66,158.66,336400000.0
2009-06-30 18:44:00,158.685,158.71,158.675,158.71,128200000.0
2009-06-30 18:45:00,158.705,158.705,158.69,158.69,29000000.0
2009-06-30 18:46:00,158.69,158.71,158.69,158.7,120800000.0
2009-06-30 18:47:00,158.7,158.71,158.68,158.695,210200000.0
2009-06-30 18:48:00,158.695,158.695,158.67,158.675,134600000.0
2009-06-30 18:49:00,158.675,158.685,158.635,158.685,460600000.0
2009-06-30 18:50:00,158.685,158.755,158.685,158.75,319600000.0
2009-06-30 18:51:00,158.75,158.75,158.725,158.725,186200000.0
2009-06-30 18:52:00,158.725,158.735,158.595,158.6,261800000.0
2009-06-30 18:53:00,158.6,158.61,158.565,158.595,307000000.0
2009-06-30 18:54:00,158.605,158.625,158.57,158.57,188400000.0
2009-06-30 18:55:00,158.575,158.6,158.535,158.585,312600000.0
2009-06-30 18:56:00,158.585,158.635,158.585,158.585,160600000.0
2009-06-30 18:57:00,158.585,158.665,158.585,158.665,253200000.0
2009-06-30 18:58:00,158.665,158.665,158.615,158.63,382000000.0
2009-06-30 18:59:00,158.62,158.62,158.515,158.55,464600000.0
2009-06-30 19:00:00,158.565,158.565,158.485,158.54,462600000.0
2009-06-30 19:01:00,158.54,158.605,158.53,158.56,326000000.0
2009-06-30 19:02:00,158.56,158.58,158.53,158.54,111600000.0
2009-06-30 19:03:00,158.54,158.57,158.525,158.56,68000000.0
2009-06-30 19:04:00,158.56,158.595,158.55,158.57,213400000.0
2009-06-30 19:05:00,158.57,158.57,158.47,158.515,318800000.0
2009-06-30 19:06:00,158.52,158.56,158.505,158.54,187400000.0
2009-06-30 19:07:00,158.54,158.55,158.515,158.53,188800000.0
2009-06-30 19:08:00,158.53,158.59,158.465,158.585,292000000.0
2009-06-30 19:09:00,158.585,158.68,158.575,158.63,426800000.0
2009-06-30 19:10:00,158.63,158.635,158.61,158.625,256400000.0
2009-06-30 19:11:00,158.63,158.655,158.62,158.65,80000000.0
2009-06-30 19:12:00,158.645,158.69,158.63,158.64,166000000.0
2009-06-30 19:13:00,158.65,158.665,158.64,158.645,147600000.0
2009-06-30 19:14:00,158.64,158.645,158.605,158.62,109000000.0
2009-06-30 19:15:00,158.61,158.655,158.59,158.645,235800000.0
2009-06-30 19:16:00,158.645,158.685,158.64,158.66,201800000.0
2009-06-30 19:17:00,158.665,158.675,158.615,158.65,264200000.0
2009-06-30 19:18:00,158.64,158.665,158.575,158.58,179200000.0
2009-06-30 19:19:00,158.575,158.61,158.55,158.555,141600000.0
2009-06-30 19:20:00,158.555,158.56,158.5,158.5,267200000.0
2009-06-30 19:21:00,158.5,158.53,158.485,158.53,227800000.0
2009-06-30 19:22:00,158.53,158.54,158.51,158.52,181400000.0
2009-06-30 19:23:00,158.52,158.54,158.5,158.52,215400000.0
2009-06-30 19:24:00,158.52,158.53,158.5,158.505,274200000.0
2009-06-30 19:25:00,158.51,158.52,158.485,158.51,263800000.0
2009-06-30 19:26:00,158.5,158.52,158.5,158.505,54800000.0
2009-06-30 19:27:00,158.505,158.53,158.505,158.505,69400000.0
2009-06-30 19:28:00,158.505,158.505,158.465,158.48,183600000.0
2009-06-30 19:29:00,158.485,158.5,158.465,158.465,165000000.0
2009-06-30 19:30:00,158.46,158.49,158.46,158.475,182800000.0
2009-06-30 19:31:00,158.475,158.485,158.45,158.45,135800000.0
2009-06-30 19:32:00,158.43,158.45,158.42,158.42,175000000.0
2009-06-30 19:33:00,158.415,158.415,158.345,158.345,195800000.0
2009-06-30 19:34:00,158.345,158.39,158.34,158.39,491200000.0
2009-06-30 19:35:00,158.39,158.455,158.38,158.435,265400000.0
2009-06-30 19:36:00,158.44,158.455,158.425,158.45,218000000.0
2009-06-30 19:37:00,158.44,158.495,158.43,158.495,340400000.0
2009-06-30 19:38:00,158.495,158.52,158.495,158.51,216200000.0
2009-06-30 19:39:00,158.51,158.52,158.505,158.51,114000000.0
2009-06-30 19:40:00,158.515,158.515,158.505,158.505,20600000.0
2009-06-30 19:41:00,158.505,158.505,158.465,158.49,130000000.0
2009-06-30 19:42:00,158.49,158.57,158.49,158.565,179800000.0
2009-06-30 19:43:00,158.57,158.57,158.525,158.53,120600000.0
2009-06-30 19:44:00,158.535,158.535,158.49,158.495,245000000.0
2009-06-30 19:45:00,158.495,158.52,158.495,158.515,347000000.0
2009-06-30 19:46:00,158.505,158.52,158.465,158.5,186400000.0
2009-06-30 19:47:00,158.51,158.51,158.495,158.5,225000000.0
2009-06-30 19:48:00,158.5,158.515,158.485,158.515,53400000.0
2009-06-30 19:49:00,158.515,158.515,158.465,158.48,227600000.0
2009-06-30 19:50:00,158.48,158.49,158.47,158.475,78600000.0
2009-06-30 19:51:00,158.475,158.5,158.475,158.495,92400000.0
2009-06-30 19:52:00,158.495,158.495,158.445,158.455,278000000.0
2009-06-30 19:53:00,158.455,158.455,158.44,158.44,88600000.0
2009-06-30 19:54:00,158.435,158.435,158.4,158.43,191600000.0
2009-06-30 19:55:00,158.43,158.445,158.41,158.445,348600000.0
2009-06-30 19:56:00,158.455,158.46,158.445,158.46,62000000.0
2009-06-30 19:57:00,158.455,158.475,158.43,158.445,205600000.0
2009-06-30 19:58:00,158.465,158.48,158.435,158.445,332000000.0
2009-06-30 19:59:00,158.445,158.445,158.43,158.435,116400000.0
2009-06-30 20:00:00,158.43,158.43,158.365,158.38,225800000.0
2009-06-30 20:01:00,158.38,158.465,158.365,158.465,321800000.0
2009-06-30 20:02:00,158.47,158.535,158.45,158.5,279600000.0
2009-06-30 20:03:00,158.5,158.51,158.46,158.48,412600000.0
2009-06-30 20:04:00,158.475,158.49,158.43,158.475,318199999.0
2009-06-30 20:05:00,158.48,158.485,158.44,158.45,215600000.0
2009-06-30 20:06:00,158.455,158.505,158.455,158.465,233800000.0
2009-06-30 20:07:00,158.465,158.53,158.455,158.495,272000000.0
2009-06-30 20:08:00,158.5,158.525,158.5,158.51,370400000.0
2009-06-30 20:09:00,158.505,158.53,158.475,158.51,382200000.0
2009-06-30 20:10:00,158.51,158.53,158.495,158.52,232600000.0
2009-06-30 20:11:00,158.525,158.565,158.52,158.53,379200000.0
2009-06-30 20:12:00,158.53,158.56,158.48,158.555,336400000.0
2009-06-30 20:13:00,158.555,158.555,158.485,158.49,261200000.0
2009-06-30 20:14:00,158.5,158.51,158.485,158.485,219600000.0
2009-06-30 20:15:00,158.485,158.515,158.48,158.505,159400000.0
2009-06-30 20:16:00,158.505,158.525,158.495,158.515,75400000.0
2009-06-30 20:17:00,158.505,158.51,158.505,158.51,198400000.0
2009-06-30 20:18:00,158.52,158.525,158.485,158.485,159600000.0
2009-06-30 20:19:00,158.485,158.5,158.445,158.45,200200000.0
2009-06-30 20:20:00,158.45,158.465,158.44,158.465,107800000.0
2009-06-30 20:21:00,158.465,158.485,158.46,158.475,53200000.0
2009-06-30 20:22:00,158.475,158.495,158.475,158.495,212000000.0
2009-06-30 20:23:00,158.5,158.57,158.5,158.55,304800000.0
2009-06-30 20:24:00,158.55,158.56,158.545,158.555,125600000.0
2009-06-30 20:25:00,158.555,158.57,158.545,158.55,321800000.0
2009-06-30 20:26:00,158.55,158.55,158.52,158.52,112600000.0
2009-06-30 20:27:00,158.525,158.535,158.51,158.535,90800000.0
2009-06-30 20:28:00,158.53,158.555,158.53,158.55,185000000.0
2009-06-30 20:29:00,158.555,158.56,158.555,158.555,44800000.0
2009-06-30 20:30:00,158.555,158.585,158.535,158.535,234800000.0
2009-06-30 20:31:00,158.535,158.57,158.52,158.565,166800000.0
2009-06-30 20:32:00,158.565,158.565,158.54,158.54,171800000.0
2009-06-30 20:33:00,158.54,158.545,158.525,158.535,87800000.0
2009-06-30 20:34:00,158.575,158.605,158.55,158.595,96400000.0
2009-06-30 20:35:00,158.59,158.605,158.565,158.59,296000000.0
2009-06-30 20:36:00,158.59,158.59,158.55,158.55,263400000.0
2009-06-30 20:37:00,158.56,158.575,158.55,158.555,178400000.0
2009-06-30 20:38:00,158.565,158.575,158.53,158.535,245400000.0
2009-06-30 20:39:00,158.545,158.615,158.545,158.6,197200000.0
2009-06-30 20:40:00,158.605,158.645,158.6,158.615,173800000.0
2009-06-30 20:41:00,158.615,158.63,158.615,158.615,162800000.0
2009-06-30 20:42:00,158.61,158.62,158.59,158.595,187400000.0
2009-06-30 20:43:00,158.595,158.6,158.57,158.595,36200000.0
2009-06-30 20:44:00,158.595,158.67,158.595,158.665,118400000.0
2009-06-30 20:45:00,158.675,158.68,158.615,158.645,278600000.0
2009-06-30 20:46:00,158.635,158.675,158.61,158.65,281800000.0
2009-06-30 20:47:00,158.655,158.685,158.63,158.67,284200000.0
2009-06-30 20:48:00,158.665,158.675,158.645,158.645,98800000.0
2009-06-30 20:49:00,158.64,158.64,158.585,158.62,228000000.0
2009-06-30 20:50:00,158.615,158.645,158.615,158.63,178800000.0
2009-06-30 20:51:00,158.625,158.67,158.605,158.665,355400000.0
2009-06-30 20:52:00,158.665,158.735,158.665,158.695,190000000.0
2009-06-30 20:53:00,158.695,158.715,158.685,158.7,112000000.0
2009-06-30 20:54:00,158.7,158.7,158.675,158.69,175200000.0
2009-06-30 20:55:00,158.69,158.76,158.68,158.735,201600000.0
2009-06-30 20:56:00,158.735,158.74,158.71,158.72,189800000.0
2009-06-30 20:57:00,158.715,158.715,158.635,158.67,207200000.0
2009-06-30 20:58:00,158.67,158.67,158.63,158.645,195600000.0
2009-06-30 20:59:00,158.655,158.66,158.605,158.615,320400000.0
2009-06-30 21:00:00,158.615,158.655,158.6,158.64,285200000.0
2009-06-30 21:01:00,158.65,158.66,158.59,158.62,375600000.0
2009-06-30 21:02:00,158.62,158.62,158.59,158.615,142200000.0
2009-06-30 21:03:00,158.61,158.645,158.6,158.625,125600000.0
2009-06-30 21:04:00,158.625,158.625,158.555,158.56,95400000.0
2009-06-30 21:05:00,158.555,158.57,158.545,158.56,71600000.0
2009-06-30 21:06:00,158.555,158.555,158.545,158.55,46600000.0
2009-06-30 21:07:00,158.54,158.55,158.525,158.535,105600000.0
2009-06-30 21:08:00,158.54,158.6,158.535,158.585,99400000.0
2009-06-30 21:09:00,158.58,158.585,158.555,158.555,85200000.0
2009-06-30 21:10:00,158.555,158.555,158.535,158.535,46200000.0
2009-06-30 21:11:00,158.535,158.565,158.535,158.555,70800000.0
2009-06-30 21:12:00,158.575,158.575,158.575,158.575,57200000.0
2009-06-30 21:13:00,158.575,158.585,158.565,158.565,70800000.0
2009-06-30 21:14:00,158.565,158.575,158.555,158.565,55800000.0
2009-06-30 21:15:00,158.55,158.55,158.525,158.525,47400000.0
2009-06-30 21:16:00,158.525,158.53,158.51,158.51,163000000.0
2009-06-30 21:17:00,158.515,158.525,158.51,158.51,57600000.0
2009-06-30 21:18:00,158.505,158.505,158.485,158.49,121400000.0
2009-06-30 21:19:00,158.49,158.55,158.485,158.535,118200000.0
2009-06-30 21:20:00,158.53,158.54,158.505,158.505,66000000.0
2009-06-30 21:21:00,158.52,158.52,158.485,158.52,138000000.0
2009-06-30 21:22:00,158.52,158.535,158.515,158.52,64800000.0
2009-06-30 21:23:00,158.52,158.54,158.52,158.535,118000000.0
2009-06-30 21:24:00,158.53,158.55,158.53,158.54,192400000.0
2009-06-30 21:25:00,158.535,158.55,158.535,158.545,81400000.0
2009-06-30 21:26:00,158.545,158.57,158.525,158.545,300400000.0
2009-06-30 21:27:00,158.55,158.56,158.52,158.52,308000000.0
2009-06-30 21:28:00,158.525,158.54,158.525,158.535,65600000.0
2009-06-30 21:29:00,158.535,158.535,158.515,158.52,159000000.0
2009-06-30 21:30:00,158.52,158.54,158.51,158.51,134000000.0
2009-06-30 21:31:00,158.51,158.55,158.51,158.515,259600000.0
2009-06-30 21:32:00,158.52,158.52,158.49,158.505,158600000.0
2009-06-30 21:33:00,158.53,158.575,158.515,158.525,224600000.0
2009-06-30 21:34:00,158.53,158.565,158.52,158.565,147600000.0
2009-06-30 21:35:00,158.56,158.56,158.505,158.53,104000000.0
2009-06-30 21:36:00,158.54,158.55,158.495,158.54,152800000.0
2009-06-30 21:37:00,158.545,158.555,158.54,158.54,69000000.0
2009-06-30 21:38:00,158.545,158.555,158.535,158.545,99200000.0
2009-06-30 21:39:00,158.545,158.545,158.5,158.505,58800000.0
2009-06-30 21:40:00,158.51,158.55,158.49,158.525,188400000.0
2009-06-30 21:41:00,158.525,158.53,158.495,158.525,205600000.0
2009-06-30 21:42:00,158.525,158.535,158.5,158.525,111000000.0
2009-06-30 21:43:00,158.525,158.58,158.51,158.58,136200000.0
2009-06-30 21:44:00,158.575,158.58,158.55,158.575,124400000.0
2009-06-30 21:45:00,158.575,158.615,158.57,158.575,250400000.0
2009-06-30 21:46:00,158.58,158.595,158.575,158.575,162200000.0
2009-06-30 21:47:00,158.57,158.585,158.555,158.575,252200000.0
2009-06-30 21:48:00,158.58,158.6,158.58,158.58,147200000.0
2009-06-30 21:49:00,158.58,158.605,158.565,158.6,141400000.0
2009-06-30 21:50:00,158.605,158.61,158.585,158.61,44200000.0
2009-06-30 21:51:00,158.61,158.61,158.53,158.55,73200000.0
2009-06-30 21:52:00,158.56,158.56,158.49,158.52,108200000.0
2009-06-30 21:53:00,158.515,158.535,158.505,158.53,168400000.0
2009-06-30 21:54:00,158.535,158.535,158.47,158.48,191600000.0
2009-06-30 21:55:00,158.48,158.49,158.47,158.47,142400000.0
2009-06-30 21:56:00,158.46,158.495,158.455,158.49,144200000.0
2009-06-30 21:57:00,158.49,158.505,158.47,158.48,146600000.0
2009-06-30 21:58:00,158.48,158.495,158.46,158.485,229000000.0
2009-06-30 21:59:00,158.485,158.485,158.44,158.46,179200000.0
2009-06-30 22:00:00,158.46,158.5,158.435,158.44,316800000.0
2009-06-30 22:01:00,158.445,158.46,158.44,158.44,83600000.0
2009-06-30 22:02:00,158.44,158.45,158.43,158.43,90800000.0
2009-06-30 22:03:00,158.435,158.505,158.435,158.505,140400000.0
2009-06-30 22:04:00,158.51,158.515,158.47,158.5,110800000.0
2009-06-30 22:05:00,158.51,158.545,158.49,158.535,59600000.0
2009-06-30 22:06:00,158.53,158.53,158.5,158.53,39400000.0
2009-06-30 22:07:00,158.53,158.53,158.525,158.53,94400000.0
2009-06-30 22:08:00,158.55,158.55,158.515,158.525,132200000.0
2009-06-30 22:09:00,158.525,158.535,158.505,158.51,71200000.0
2009-06-30 22:10:00,158.505,158.53,158.5,158.5,59000000.0
2009-06-30 22:11:00,158.5,158.5,158.465,158.475,95199999.0
2009-06-30 22:12:00,158.475,158.48,158.47,158.475,64000000.0
2009-06-30 22:13:00,158.475,158.51,158.475,158.495,108999998.0
2009-06-30 22:14:00,158.495,158.54,158.495,158.53,115200000.0
2009-06-30 22:15:00,158.505,158.52,158.505,158.515,83600000.0
2009-06-30 22:16:00,158.515,158.515,158.48,158.48,55400000.0
2009-06-30 22:17:00,158.465,158.485,158.465,158.48,33200000.0
2009-06-30 22:18:00,158.48,158.485,158.45,158.45,56800000.0
2009-06-30 22:19:00,158.44,158.44,158.4,158.415,63000000.0
2009-06-30 22:20:00,158.42,158.465,158.415,158.465,43200000.0
2009-06-30 22:21:00,158.465,158.5,158.46,158.485,91000000.0
2009-06-30 22:22:00,158.475,158.51,158.365,158.365,89000000.0
2009-06-30 22:23:00,158.355,158.42,158.335,158.345,331400000.0
2009-06-30 22:24:00,158.34,158.405,158.315,158.405,298200000.0
2009-06-30 22:25:00,158.405,158.415,158.37,158.37,202400000.0
2009-06-30 22:26:00,158.355,158.365,158.34,158.34,17800000.0
2009-06-30 22:27:00,158.34,158.345,158.33,158.345,22600000.0
2009-06-30 22:28:00,158.345,158.375,158.34,158.37,36800000.0
2009-06-30 22:29:00,158.365,158.395,158.365,158.385,29600000.0
2009-06-30 22:30:00,158.39,158.415,158.39,158.415,39200000.0
2009-06-30 22:31:00,158.41,158.415,158.39,158.405,16800000.0
2009-06-30 22:32:00,158.39,158.39,158.335,158.34,47600000.0
2009-06-30 22:33:00,158.34,158.34,158.335,158.335,3800000.0
2009-06-30 22:34:00,158.35,158.435,158.35,158.42,86800000.0
2009-06-30 22:35:00,158.455,158.48,158.44,158.465,47600000.0
2009-06-30 22:36:00,158.455,158.47,158.455,158.47,31800000.0
2009-06-30 22:37:00,158.48,158.485,158.47,158.475,26000000.0
2009-06-30 22:38:00,158.475,158.485,158.43,158.46,60200000.0
2009-06-30 22:39:00,158.455,158.48,158.455,158.47,23000000.0
2009-06-30 22:40:00,158.47,158.47,158.46,158.47,6000000.0
2009-06-30 22:41:00,158.47,158.48,158.47,158.48,8000000.0
2009-06-30 22:42:00,158.48,158.485,158.48,158.485,4000000.0
2009-06-30 22:43:00,158.48,158.5,158.48,158.495,42200000.0
2009-06-30 22:44:00,158.5,158.51,158.475,158.49,19600000.0
2009-06-30 22:45:00,158.475,158.525,158.465,158.525,54000000.0
2009-06-30 22:46:00,158.525,158.525,158.5,158.52,73800000.0
2009-06-30 22:47:00,158.52,158.54,158.51,158.515,88600000.0
2009-06-30 22:48:00,158.53,158.585,158.525,158.58,52000000.0
2009-06-30 22:49:00,158.585,158.585,158.575,158.585,22800000.0
2009-06-30 22:50:00,158.575,158.585,158.575,158.575,25600000.0
2009-06-30 22:51:00,158.575,158.575,158.55,158.555,21400000.0
2009-06-30 22:52:00,158.56,158.57,158.555,158.555,34600000.0
2009-06-30 22:53:00,158.565,158.565,158.545,158.545,29400000.0
2009-06-30 22:54:00,158.56,158.56,158.545,158.555,36000000.0
2009-06-30 22:55:00,158.555,158.555,158.505,158.525,32000000.0
2009-06-30 22:56:00,158.525,158.555,158.525,158.55,19800000.0
2009-06-30 22:57:00,158.54,158.565,158.54,158.565,18000000.0
2009-06-30 22:58:00,158.575,158.575,158.555,158.57,20000000.0
2009-06-30 22:59:00,158.57,158.59,158.52,158.555,67200000.0
2009-06-30 23:00:00,158.57,158.6,158.56,158.585,44800000.0
2009-06-30 23:01:00,158.6,158.64,158.59,158.64,34600000.0
2009-06-30 23:02:00,158.615,158.63,158.615,158.615,33600000.0
2009-06-30 23:03:00,158.615,158.645,158.615,158.645,5200000.0
2009-06-30 23:04:00,158.625,158.625,158.625,158.625,4800000.0
2009-06-30 23:05:00,158.64,158.68,158.6,158.675,12000000.0
2009-06-30 23:06:00,158.675,158.73,158.625,158.63,28200000.0
2009-06-30 23:07:00,158.635,158.71,158.61,158.64,21600000.0
2009-06-30 23:08:00,158.64,158.64,158.6,158.605,12000000.0
2009-06-30 23:09:00,158.595,158.61,158.59,158.59,5000000.0
2009-06-30 23:10:00,158.595,158.595,158.595,158.595,1000000.0
2009-06-30 23:11:00,158.595,158.61,158.58,158.58,10000000.0
2009-06-30 23:12:00,158.575,158.635,158.565,158.565,15000000.0
2009-06-30 23:13:00,158.575,158.61,158.555,158.555,14000000.0
2009-06-30 23:14:00,158.555,158.615,158.555,158.615,53400000.0
2009-06-30 23:15:00,158.6,158.645,158.6,158.645,23000000.0
2009-06-30 23:16:00,158.645,158.645,158.58,158.62,21000000.0
2009-06-30 23:17:00,158.615,158.615,158.61,158.61,5000000.0
2009-06-30 23:18:00,158.61,158.61,158.61,158.61,2000000.0
2009-06-30 23:19:00,158.595,158.62,158.595,158.62,12600000.0
2009-06-30 23:20:00,158.61,158.625,158.605,158.615,22400000.0
2009-06-30 23:21:00,158.615,158.7,158.6,158.65,34400000.0
2009-06-30 23:22:00,158.64,158.66,158.61,158.615,47400000.0
2009-06-30 23:23:00,158.63,158.635,158.62,158.62,6400000.0
2009-06-30 23:24:00,158.62,158.62,158.6,158.6,11600000.0
2009-06-30 23:25:00,158.59,158.59,158.59,158.59,7000000.0
2009-06-30 23:26:00,158.585,158.605,158.585,158.605,15000000.0
2009-06-30 23:27:00,158.605,158.605,158.605,158.605,1000000.0
2009-06-30 23:28:00,158.61,158.615,158.61,158.615,6600000.0
2009-06-30 23:29:00,158.61,158.65,158.61,158.65,14600000.0
2009-06-30 23:30:00,158.625,158.625,158.625,158.625,9600000.0
2009-06-30 23:31:00,158.64,158.64,158.64,158.64,4000000.0
2009-06-30 23:32:00,158.625,158.625,158.625,158.625,2000000.0
2009-06-30 23:33:00,158.625,158.625,158.625,158.625,2000000.0
2009-06-30 23:34:00,158.635,158.635,158.6,158.63,15600000.0
2009-06-30 23:35:00,158.63,158.63,158.6,158.6,16000000.0
2009-06-30 23:36:00,158.6,158.65,158.585,158.61,11800000.0
2009-06-30 23:37:00,158.61,158.62,158.595,158.595,21200000.0
2009-06-30 23:38:00,158.595,158.61,158.57,158.61,11000000.0
2009-06-30 23:39:00,158.625,158.645,158.625,158.63,6000000.0
2009-06-30 23:40:00,158.63,158.63,158.63,158.63,3000000.0
2009-06-30 23:41:00,158.603,158.603,158.545,158.577,133800000.0
2009-06-30 23:42:00,158.6,158.65,158.55,158.63,47400000.0
2009-06-30 23:43:00,158.625,158.645,158.605,158.62,12800000.0
2009-06-30 23:44:00,158.62,158.625,158.62,158.625,2000000.0
2009-06-30 23:45:00,158.59,158.625,158.59,158.625,4000000.0
2009-06-30 23:46:00,158.635,158.635,158.635,158.635,2000000.0
2009-06-30 23:47:00,158.635,158.635,158.635,158.635,1000000.0
2009-06-30 23:48:00,158.562,158.581,158.546,158.557,58600000.0
2009-06-30 23:49:00,158.635,158.635,158.635,158.635,1000000.0
2009-06-30 23:50:00,158.602,158.607,158.589,158.6,41600000.0
2009-06-30 23:51:00,158.635,158.635,158.635,158.635,2000000.0
2009-06-30 23:52:00,158.585,158.589,158.559,158.58,16400000.0
2009-06-30 23:53:00,158.635,158.635,158.635,158.635,2000000.0
2009-06-30 23:54:00,158.635,158.635,158.635,158.635,2000000.0
2009-06-30 23:55:00,158.635,158.64,158.63,158.635,15200000.0
2009-06-30 23:56:00,158.635,158.635,158.635,158.635,1000000.0
2009-06-30 23:57:00,158.635,158.635,158.635,158.635,2000000.0
2009-06-30 23:58:00,158.605,158.635,158.57,158.57,7100000.0
2009-06-30 23:59:00,158.585,158.585,158.555,158.565,11000000.0
2009-07-01 00:00:00,158.555,158.565,158.555,158.555,7800000.0
2009-07-01 00:01:00,158.565,158.565,158.565,158.565,2000000.0
2009-07-01 00:02:00,158.545,158.57,158.54,158.57,13400000.0
2009-07-01 00:03:00,158.57,158.57,158.565,158.57,11000000.0
2009-07-01 00:04:00,158.57,158.595,158.55,158.55,63200000.0
2009-07-01 00:05:00,158.55,158.62,158.545,158.61,34600000.0
2009-07-01 00:06:00,158.6,158.6,158.535,158.555,41400000.0
2009-07-01 00:07:00,158.565,158.58,158.565,158.58,3000000.0
2009-07-01 00:08:00,158.56,158.595,158.56,158.595,4000000.0
2009-07-01 00:09:00,158.595,158.595,158.585,158.585,2000000.0
2009-07-01 00:10:00,158.575,158.575,158.57,158.57,18800000.0
2009-07-01 00:11:00,158.57,158.58,158.54,158.56,17400000.0
2009-07-01 00:12:00,158.55,158.56,158.535,158.535,7000000.0
2009-07-01 00:13:00,158.51,158.515,158.51,158.515,128400000.0
2009-07-01 00:14:00,158.53,158.53,158.52,158.53,11000000.0
2009-07-01 00:15:00,158.54,158.54,158.5,158.505,20800000.0
2009-07-01 00:16:00,158.505,158.505,158.485,158.49,15600000.0
2009-07-01 00:17:00,158.49,158.49,158.48,158.49,10600000.0
2009-07-01 00:18:00,158.49,158.495,158.49,158.495,17800000.0
2009-07-01 00:19:00,158.505,158.505,158.49,158.495,22800000.0
2009-07-01 00:20:00,158.485,158.485,158.475,158.475,3000000.0
2009-07-01 00:21:00,158.475,158.525,158.475,158.525,9600000.0
2009-07-01 00:22:00,158.545,158.545,158.545,158.545,1000000.0
2009-07-01 00:23:00,158.56,158.565,158.52,158.565,29400000.0
2009-07-01 00:24:00,158.56,158.565,158.535,158.55,8000000.0
2009-07-01 00:25:00,158.525,158.54,158.525,158.54,5800000.0
2009-07-01 00:26:00,158.53,158.535,158.525,158.525,11600000.0
2009-07-01 00:27:00,158.52,158.525,158.485,158.515,37000000.0
2009-07-01 00:28:00,158.51,158.51,158.51,158.51,1000000.0
2009-07-01 00:29:00,158.5,158.51,158.49,158.5,16400000.0
2009-07-01 00:30:00,158.5,158.5,158.5,158.5,2800000.0
2009-07-01 00:31:00,158.5,158.5,158.5,158.5,4800000.0
2009-07-01 00:32:00,158.485,158.57,158.475,158.535,105600000.0
2009-07-01 00:33:00,158.535,158.565,158.525,158.525,24000000.0
2009-07-01 00:34:00,158.515,158.53,158.515,158.53,10200000.0
2009-07-01 00:35:00,158.53,158.53,158.48,158.5,30400000.0
2009-07-01 00:36:00,158.5,158.5,158.5,158.5,1000000.0
2009-07-01 00:37:00,158.495,158.5,158.495,158.5,3000000.0
2009-07-01 00:38:00,158.505,158.505,158.505,158.505,1000000.0
2009-07-01 00:39:00,158.483,158.505,158.483,158.491,270400000.0
2009-07-01 00:40:00,158.495,158.505,158.495,158.505,4000000.0
2009-07-01 00:41:00,158.505,158.53,158.505,158.53,6000000.0
2009-07-01 00:42:00,158.53,158.57,158.53,158.555,18600000.0
2009-07-01 00:43:00,158.555,158.555,158.555,158.555,4800000.0
2009-07-01 00:44:00,158.555,158.555,158.555,158.555,14400000.0
2009-07-01 00:45:00,158.55,158.575,158.545,158.55,32000000.0
2009-07-01 00:46:00,158.55,158.57,158.55,158.565,20200000.0
2009-07-01 00:47:00,158.57,158.595,158.54,158.585,52400000.0
2009-07-01 00:48:00,158.575,158.575,158.565,158.565,4000000.0
2009-07-01 00:49:00,158.57,158.575,158.545,158.57,21000000.0
2009-07-01 00:50:00,158.545,158.56,158.545,158.56,6000000.0
2009-07-01 00:51:00,158.528,158.546,158.488,158.535,110000000.0
2009-07-01 00:52:00,158.525,158.534,158.5,158.5,109400000.0
2009-07-01 00:53:00,158.56,158.575,158.535,158.56,19800000.0
2009-07-01 00:54:00,158.56,158.57,158.56,158.57,2000000.0
2009-07-01 00:55:00,158.545,158.57,158.545,158.57,7000000.0
2009-07-01 00:56:00,158.545,158.55,158.545,158.55,12000000.0
2009-07-01 00:57:00,158.565,158.57,158.565,158.57,2000000.0
2009-07-01 00:58:00,158.55,158.555,158.55,158.555,6000000.0
2009-07-01 00:59:00,158.57,158.585,158.57,158.585,9000000.0
2009-07-01 01:00:00,158.595,158.63,158.59,158.605,74000000.0
2009-07-01 01:01:00,158.605,158.63,158.565,158.61,21000000.0
2009-07-01 01:02:00,158.61,158.61,158.585,158.61,14200000.0
2009-07-01 01:03:00,158.6,158.61,158.585,158.585,14200000.0
2009-07-01 01:04:00,158.575,158.6,158.575,158.6,9800000.0
2009-07-01 01:05:00,158.6,158.63,158.6,158.63,22200000.0
2009-07-01 01:06:00,158.63,158.63,158.605,158.63,7200000.0
2009-07-01 01:07:00,158.64,158.655,158.61,158.64,16000000.0
2009-07-01 01:08:00,158.65,158.65,158.64,158.64,5000000.0
2009-07-01 01:09:00,158.635,158.675,158.615,158.63,36800000.0
2009-07-01 01:10:00,158.625,158.625,158.55,158.56,43000000.0
2009-07-01 01:11:00,158.56,158.57,158.55,158.57,10000000.0
2009-07-01 01:12:00,158.57,158.62,158.565,158.575,81000000.0
2009-07-01 01:13:00,158.585,158.585,158.54,158.54,75400000.0
2009-07-01 01:14:00,158.565,158.565,158.54,158.54,15800000.0
2009-07-01 01:15:00,158.535,158.535,158.515,158.515,66000000.0
2009-07-01 01:16:00,158.51,158.51,158.46,158.48,111200000.0
2009-07-01 01:17:00,158.49,158.53,158.49,158.525,74400000.0
2009-07-01 01:18:00,158.525,158.565,158.52,158.55,54200000.0
2009-07-01 01:19:00,158.54,158.555,158.505,158.505,125600000.0
2009-07-01 01:20:00,158.505,158.51,158.485,158.485,94000000.0
2009-07-01 01:21:00,158.485,158.505,158.485,158.505,126600000.0
2009-07-01 01:22:00,158.505,158.515,158.505,158.515,23200000.0
2009-07-01 01:23:00,158.515,158.565,158.5,158.56,204600000.0
2009-07-01 01:24:00,158.57,158.58,158.565,158.575,17200000.0
2009-07-01 01:25:00,158.58,158.58,158.56,158.565,15600000.0
2009-07-01 01:26:00,158.565,158.6,158.525,158.57,171600001.0
2009-07-01 01:27:00,158.585,158.595,158.56,158.56,68400000.0
2009-07-01 01:28:00,158.56,158.575,158.56,158.57,81200000.0
2009-07-01 01:29:00,158.565,158.585,158.545,158.555,108400000.0
2009-07-01 01:30:00,158.57,158.665,158.565,158.655,163000000.0
2009-07-01 01:31:00,158.67,158.67,158.605,158.615,64600000.0
2009-07-01 01:32:00,158.62,158.62,158.605,158.605,40400000.0
2009-07-01 01:33:00,158.605,158.62,158.605,158.615,30400000.0
2009-07-01 01:34:00,158.615,158.62,158.605,158.62,79200000.0
2009-07-01 01:35:00,158.62,158.64,158.61,158.61,70200000.0
2009-07-01 01:36:00,158.615,158.63,158.61,158.62,39400000.0
2009-07-01 01:37:00,158.61,158.62,158.59,158.59,70200000.0
2009-07-01 01:38:00,158.59,158.595,158.59,158.59,32800000.0
2009-07-01 01:39:00,158.59,158.625,158.59,158.605,87000000.0
2009-07-01 01:40:00,158.605,158.64,158.605,158.63,19000000.0
2009-07-01 01:41:00,158.635,158.635,158.59,158.6,35200000.0
2009-07-01 01:42:00,158.6,158.6,158.595,158.595,89000000.0
2009-07-01 01:43:00,158.595,158.6,158.555,158.565,65400000.0
2009-07-01 01:44:00,158.55,158.56,158.525,158.55,85000000.0
2009-07-01 01:45:00,158.55,158.55,158.545,158.545,81600000.0
2009-07-01 01:46:00,158.545,158.545,158.545,158.545,14400000.0
2009-07-01 01:47:00,158.54,158.56,158.54,158.56,24600000.0
2009-07-01 01:48:00,158.56,158.575,158.555,158.555,76200000.0
2009-07-01 01:49:00,158.555,158.565,158.555,158.565,41000000.0
2009-07-01 01:50:00,158.55,158.71,158.55,158.59,348800000.0
2009-07-01 01:51:00,158.59,158.605,158.465,158.52,316400000.0
2009-07-01 01:52:00,158.515,158.54,158.45,158.46,194000000.0
2009-07-01 01:53:00,158.475,158.495,158.455,158.485,227199999.0
2009-07-01 01:54:00,158.485,158.6,158.485,158.595,97600000.0
2009-07-01 01:55:00,158.605,158.605,158.525,158.53,149600000.0
2009-07-01 01:56:00,158.525,158.54,158.485,158.485,47400000.0
2009-07-01 01:57:00,158.485,158.55,158.475,158.55,96000000.0
2009-07-01 01:58:00,158.56,158.575,158.55,158.55,44200000.0
2009-07-01 01:59:00,158.56,158.575,158.56,158.56,35400000.0
2009-07-01 02:00:00,158.555,158.555,158.515,158.55,58800000.0
2009-07-01 02:01:00,158.55,158.56,158.45,158.45,108500000.0
2009-07-01 02:02:00,158.465,158.55,158.455,158.55,191800000.0
2009-07-01 02:03:00,158.555,158.57,158.5,158.535,110000000.0
2009-07-01 02:04:00,158.535,158.595,158.535,158.595,92400000.0
2009-07-01 02:05:00,158.595,158.595,158.56,158.585,107800000.0
2009-07-01 02:06:00,158.58,158.58,158.465,158.465,143600000.0
2009-07-01 02:07:00,158.475,158.53,158.45,158.53,132200000.0
2009-07-01 02:08:00,158.53,158.53,158.485,158.51,38200000.0
2009-07-01 02:09:00,158.52,158.54,158.485,158.49,210600000.0
2009-07-01 02:10:00,158.49,158.545,158.49,158.51,133200000.0
2009-07-01 02:11:00,158.495,158.555,158.485,158.555,108600000.0
2009-07-01 02:12:00,158.555,158.615,158.545,158.6,160000000.0
2009-07-01 02:13:00,158.6,158.695,158.6,158.695,135000000.0
2009-07-01 02:14:00,158.685,158.805,158.675,158.795,211800000.0
2009-07-01 02:15:00,158.8,158.805,158.685,158.69,129000000.0
2009-07-01 02:16:00,158.705,158.785,158.68,158.785,116800000.0
2009-07-01 02:17:00,158.785,158.795,158.72,158.73,139200000.0
2009-07-01 02:18:00,158.725,158.725,158.66,158.7,235600000.0
2009-07-01 02:19:00,158.7,158.7,158.625,158.635,81000000.0
2009-07-01 02:20:00,158.63,158.695,158.615,158.635,150200000.0
2009-07-01 02:21:00,158.635,158.635,158.515,158.595,262400000.0
2009-07-01 02:22:00,158.595,158.61,158.545,158.555,195600000.0
2009-07-01 02:23:00,158.55,158.61,158.495,158.605,158000000.0
2009-07-01 02:24:00,158.61,158.645,158.585,158.585,40800000.0
2009-07-01 02:25:00,158.605,158.65,158.6,158.645,92800000.0
2009-07-01 02:26:00,158.65,158.67,158.6,158.61,115000000.0
2009-07-01 02:27:00,158.61,158.625,158.6,158.62,88800000.0
2009-07-01 02:28:00,158.62,158.675,158.62,158.645,66600000.0
2009-07-01 02:29:00,158.645,158.65,158.6,158.61,137600000.0
2009-07-01 02:30:00,158.6,158.62,158.585,158.6,148600000.0
2009-07-01 02:31:00,158.575,158.61,158.575,158.595,121200000.0
2009-07-01 02:32:00,158.6,158.66,158.595,158.66,70800000.0
2009-07-01 02:33:00,158.66,158.72,158.645,158.705,78800000.0
2009-07-01 02:34:00,158.7,158.765,158.7,158.72,113600000.0
2009-07-01 02:35:00,158.72,158.755,158.705,158.755,72400000.0
2009-07-01 02:36:00,158.755,158.765,158.61,158.615,167800000.0
2009-07-01 02:37:00,158.615,158.65,158.61,158.61,62600000.0
2009-07-01 02:38:00,158.61,158.625,158.55,158.57,189800000.0
2009-07-01 02:39:00,158.57,158.57,158.51,158.545,158800000.0
2009-07-01 02:40:00,158.54,158.59,158.54,158.59,46000000.0
2009-07-01 02:41:00,158.595,158.645,158.59,158.63,79200000.0
2009-07-01 02:42:00,158.63,158.65,158.57,158.625,117200000.0
2009-07-01 02:43:00,158.61,158.65,158.595,158.65,69600000.0
2009-07-01 02:44:00,158.635,158.665,158.625,158.665,86600000.0
2009-07-01 02:45:00,158.665,158.735,158.665,158.725,150000000.0
2009-07-01 02:46:00,158.715,158.72,158.705,158.715,62800000.0
2009-07-01 02:47:00,158.715,158.75,158.7,158.73,151600000.0
2009-07-01 02:48:00,158.725,158.73,158.71,158.715,35200000.0
2009-07-01 02:49:00,158.71,158.71,158.66,158.69,65400000.0
2009-07-01 02:50:00,158.68,158.72,158.67,158.69,212800000.0
2009-07-01 02:51:00,158.69,158.725,158.68,158.715,56400000.0
2009-07-01 02:52:00,158.72,158.72,158.675,158.675,103400000.0
2009-07-01 02:53:00,158.67,158.705,158.67,158.695,125200000.0
2009-07-01 02:54:00,158.685,158.69,158.255,158.255,280300000.0
2009-07-01 02:55:00,158.22,158.43,158.17,158.38,252200000.0
2009-07-01 02:56:00,158.39,158.405,158.35,158.4,172400000.0
2009-07-01 02:57:00,158.405,158.44,158.395,158.415,106200000.0
2009-07-01 02:58:00,158.395,158.41,158.345,158.395,221600000.0
2009-07-01 02:59:00,158.4,158.48,158.385,158.48,164800000.0
2009-07-01 03:00:00,158.48,158.48,158.35,158.35,205400000.0
2009-07-01 03:01:00,158.36,158.44,158.35,158.425,175800000.0
2009-07-01 03:02:00,158.41,158.435,158.39,158.41,121200000.0
2009-07-01 03:03:00,158.4,158.41,158.3,158.355,332400000.0
2009-07-01 03:04:00,158.35,158.515,158.305,158.46,171800000.0
2009-07-01 03:05:00,158.475,158.565,158.44,158.48,124200000.0
2009-07-01 03:06:00,158.475,158.485,158.39,158.43,130400000.0
2009-07-01 03:07:00,158.43,158.73,158.43,158.635,175600000.0
2009-07-01 03:08:00,158.635,158.755,158.625,158.735,211800000.0
2009-07-01 03:09:00,158.735,158.815,158.71,158.78,271200000.0
2009-07-01 03:10:00,158.775,158.775,158.71,158.75,175200000.0
2009-07-01 03:11:00,158.76,158.8,158.745,158.775,163000000.0
2009-07-01 03:12:00,158.78,158.895,158.77,158.785,190000000.0
2009-07-01 03:13:00,158.785,158.82,158.755,158.795,371400000.0
2009-07-01 03:14:00,158.8,158.81,158.765,158.77,173200000.0
2009-07-01 03:15:00,158.77,158.805,158.755,158.8,231600000.0
2009-07-01 03:16:00,158.815,158.945,158.8,158.905,417800000.0
2009-07-01 03:17:00,158.88,158.915,158.805,158.805,148400000.0
2009-07-01 03:18:00,158.825,158.855,158.815,158.835,171000000.0
2009-07-01 03:19:00,158.845,158.865,158.835,158.855,62200000.0
2009-07-01 03:20:00,158.83,158.855,158.805,158.815,86400000.0
2009-07-01 03:21:00,158.855,158.925,158.855,158.925,45200000.0
2009-07-01 03:22:00,158.94,158.965,158.92,158.945,157800000.0
2009-07-01 03:23:00,158.94,158.985,158.905,158.935,167200000.0
2009-07-01 03:24:00,158.945,158.955,158.94,158.95,35200000.0
2009-07-01 03:25:00,158.95,158.965,158.925,158.965,61200000.0
2009-07-01 03:26:00,158.96,158.965,158.88,158.925,136200000.0
2009-07-01 03:27:00,158.925,158.945,158.92,158.92,61000000.0
2009-07-01 03:28:00,158.91,158.95,158.905,158.915,99000000.0
2009-07-01 03:29:00,158.925,158.95,158.905,158.95,175600000.0
2009-07-01 03:30:00,158.97,159.095,158.96,159.05,241200000.0
2009-07-01 03:31:00,159.055,159.06,159.02,159.035,193000000.0
2009-07-01 03:32:00,159.03,159.035,158.9,158.925,190400000.0
2009-07-01 03:33:00,158.925,158.925,158.885,158.895,84000000.0
2009-07-01 03:34:00,158.9,159.035,158.9,159.01,146000000.0
2009-07-01 03:35:00,159.005,159.09,158.955,159.03,182400000.0
2009-07-01 03:36:00,159.03,159.11,159.03,159.1,156600000.0
2009-07-01 03:37:00,159.1,159.15,159.075,159.115,168200000.0
2009-07-01 03:38:00,159.115,159.22,159.07,159.22,216400000.0
2009-07-01 03:39:00,159.185,159.22,159.12,159.145,134200000.0
2009-07-01 03:40:00,159.135,159.23,159.075,159.17,178600000.0
2009-07-01 03:41:00,159.18,159.235,159.18,159.19,144600000.0
2009-07-01 03:42:00,159.19,159.19,159.095,159.095,167000000.0
2009-07-01 03:43:00,159.095,159.115,159.01,159.085,113800000.0
2009-07-01 03:44:00,159.075,159.1,159.05,159.06,85200000.0
2009-07-01 03:45:00,159.045,159.08,159.025,159.055,125200000.0
2009-07-01 03:46:00,159.06,159.155,159.06,159.145,135200000.0
2009-07-01 03:47:00,159.145,159.145,159.125,159.14,61000000.0
2009-07-01 03:48:00,159.14,159.15,159.135,159.135,40000000.0
2009-07-01 03:49:00,159.165,159.195,159.1,159.12,165400000.0
2009-07-01 03:50:00,159.115,159.17,159.115,159.17,112800000.0
2009-07-01 03:51:00,159.17,159.205,159.13,159.185,178000000.0
2009-07-01 03:52:00,159.175,159.22,159.13,159.145,163600000.0
2009-07-01 03:53:00,159.145,159.17,159.075,159.075,136400000.0
2009-07-01 03:54:00,159.075,159.14,159.075,159.095,118600000.0
2009-07-01 03:55:00,159.105,159.145,159.09,159.13,62600000.0
2009-07-01 03:56:00,159.115,159.12,159.105,159.115,35600000.0
2009-07-01 03:57:00,159.115,159.12,159.09,159.09,69400000.0
2009-07-01 03:58:00,159.09,159.115,159.005,159.015,128200000.0
2009-07-01 03:59:00,159.015,159.055,159.005,159.005,94600000.0
2009-07-01 04:00:00,159.02,159.06,159.005,159.055,120600000.0
2009-07-01 04:01:00,159.045,159.065,159.03,159.04,149400000.0
2009-07-01 04:02:00,159.04,159.05,159.005,159.01,66800000.0
2009-07-01 04:03:00,159.01,159.025,159.0,159.015,43600000.0
2009-07-01 04:04:00,159.015,159.05,159.015,159.05,36200000.0
2009-07-01 04:05:00,159.05,159.05,159.01,159.025,52600000.0
2009-07-01 04:06:00,159.015,159.025,158.99,158.99,98000000.0
2009-07-01 04:07:00,158.99,158.995,158.945,158.97,71800000.0
2009-07-01 04:08:00,158.97,158.97,158.965,158.97,51600000.0
2009-07-01 04:09:00,158.96,158.965,158.94,158.955,114400000.0
2009-07-01 04:10:00,158.955,158.965,158.94,158.955,64400000.0
2009-07-01 04:11:00,158.955,158.985,158.955,158.98,52800000.0
2009-07-01 04:12:00,158.985,159.01,158.985,159.0,83600000.0
2009-07-01 04:13:00,159.0,159.025,158.995,159.0,147200000.0
2009-07-01 04:14:00,159.0,159.03,159.0,159.015,125800000.0
2009-07-01 04:15:00,159.02,159.07,159.015,159.035,79400000.0
2009-07-01 04:16:00,159.035,159.035,158.995,159.01,185200000.0
2009-07-01 04:17:00,158.995,159.01,158.96,158.96,97200000.0
2009-07-01 04:18:00,158.96,159.06,158.95,159.06,236500000.0
2009-07-01 04:19:00,159.055,159.125,159.035,159.075,196800000.0
2009-07-01 04:20:00,159.075,159.085,159.01,159.02,175600000.0
2009-07-01 04:21:00,159.025,159.03,159.005,159.02,84600000.0
2009-07-01 04:22:00,159.02,159.03,158.99,159.02,74400000.0
2009-07-01 04:23:00,159.01,159.01,158.97,158.995,80000000.0
2009-07-01 04:24:00,159.045,159.045,158.99,159.015,86200000.0
2009-07-01 04:25:00,159.015,159.05,159.015,159.05,29000000.0
2009-07-01 04:26:00,159.06,159.06,158.99,158.995,108600000.0
2009-07-01 04:27:00,159.0,159.0,158.965,158.98,94800000.0
2009-07-01 04:28:00,158.98,158.99,158.98,158.99,51400000.0
2009-07-01 04:29:00,159.0,159.015,158.99,159.005,30000000.0
2009-07-01 04:30:00,159.02,159.02,158.975,159.02,68800000.0
2009-07-01 04:31:00,159.02,159.02,158.935,158.965,84000000.0
2009-07-01 04:32:00,158.96,158.98,158.96,158.98,100600000.0
2009-07-01 04:33:00,158.98,159.0,158.955,158.955,39200000.0
2009-07-01 04:34:00,158.955,158.995,158.95,158.99,83600000.0
2009-07-01 04:35:00,158.99,159.0,158.975,159.0,75200000.0
2009-07-01 04:36:00,159.0,159.02,158.99,159.02,27200000.0
2009-07-01 04:37:00,159.02,159.075,159.02,159.045,82400000.0
2009-07-01 04:38:00,159.045,159.065,159.045,159.06,73200000.0
2009-07-01 04:39:00,159.065,159.075,159.005,159.015,150000000.0
2009-07-01 04:40:00,159.015,159.065,159.0,159.035,185200000.0
2009-07-01 04:41:00,159.035,159.095,159.015,159.095,164400000.0
2009-07-01 04:42:00,159.065,159.08,159.055,159.055,68200000.0
2009-07-01 04:43:00,159.055,159.07,159.055,159.06,49800000.0
2009-07-01 04:44:00,159.06,159.075,159.055,159.065,67400000.0
2009-07-01 04:45:00,159.065,159.07,159.05,159.05,41600000.0
2009-07-01 04:46:00,159.06,159.06,159.05,159.055,14000000.0
2009-07-01 04:47:00,159.055,159.055,159.035,159.04,43200000.0
2009-07-01 04:48:00,159.04,159.055,159.04,159.055,27200000.0
2009-07-01 04:49:00,159.06,159.09,159.06,159.08,40600000.0
2009-07-01 04:50:00,159.08,159.12,159.08,159.11,37600000.0
2009-07-01 04:51:00,159.11,159.11,159.095,159.1,10000000.0
2009-07-01 04:52:00,159.08,159.09,159.045,159.045,85000000.0
2009-07-01 04:53:00,159.045,159.11,159.045,159.105,125200000.0
2009-07-01 04:54:00,159.095,159.105,159.03,159.05,158400000.0
2009-07-01 04:55:00,159.05,159.085,159.04,159.085,76600000.0
2009-07-01 04:56:00,159.095,159.13,159.085,159.12,158200000.0
2009-07-01 04:57:00,159.13,159.13,159.12,159.13,72200000.0
2009-07-01 04:58:00,159.13,159.13,159.12,159.13,21800000.0
2009-07-01 04:59:00,159.12,159.135,159.115,159.115,64200000.0
2009-07-01 05:00:00,159.115,159.145,159.1,159.1,96400000.0
2009-07-01 05:01:00,159.1,159.105,159.06,159.075,85200000.0
2009-07-01 05:02:00,159.075,159.085,159.065,159.07,61600000.0
2009-07-01 05:03:00,159.07,159.095,159.07,159.075,90400000.0
2009-07-01 05:04:00,159.075,159.11,159.075,159.1,63800000.0
2009-07-01 05:05:00,159.1,159.1,159.075,159.08,28800000.0
2009-07-01 05:06:00,159.08,159.08,159.07,159.07,21000000.0
2009-07-01 05:07:00,159.06,159.07,159.04,159.04,91600000.0
2009-07-01 05:08:00,159.04,159.06,159.03,159.06,23600000.0
2009-07-01 05:09:00,159.06,159.06,159.035,159.045,84800000.0
2009-07-01 05:10:00,159.045,159.065,159.035,159.05,115800000.0
2009-07-01 05:11:00,159.05,159.115,159.05,159.1,98000000.0
2009-07-01 05:12:00,159.1,159.13,159.09,159.115,147000000.0
2009-07-01 05:13:00,159.125,159.14,159.12,159.14,61000000.0
2009-07-01 05:14:00,159.14,159.16,159.135,159.145,52600000.0
2009-07-01 05:15:00,159.16,159.19,159.15,159.175,175000000.0
2009-07-01 05:16:00,159.19,159.195,159.17,159.185,74600000.0
2009-07-01 05:17:00,159.18,159.22,159.18,159.215,41800000.0
2009-07-01 05:18:00,159.215,159.255,159.2,159.225,64400000.0
2009-07-01 05:19:00,159.225,159.225,159.165,159.205,77000000.0
2009-07-01 05:20:00,159.18,159.19,159.17,159.19,19800000.0
2009-07-01 05:21:00,159.185,159.2,159.185,159.185,24400000.0
2009-07-01 05:22:00,159.185,159.195,159.175,159.185,44600000.0
2009-07-01 05:23:00,159.18,159.185,159.155,159.165,57800000.0
2009-07-01 05:24:00,159.165,159.185,159.15,159.17,59400000.0
2009-07-01 05:25:00,159.18,159.185,159.17,159.185,22000000.0
2009-07-01 05:26:00,159.185,159.2,159.18,159.195,62600000.0
2009-07-01 05:27:00,159.185,159.185,159.18,159.185,18800000.0
2009-07-01 05:28:00,159.185,159.185,159.16,159.17,43000000.0
2009-07-01 05:29:00,159.17,159.18,159.135,159.165,81800000.0
2009-07-01 05:30:00,159.165,159.185,159.165,159.175,34800000.0
2009-07-01 05:31:00,159.175,159.2,159.16,159.185,87800000.0
2009-07-01 05:32:00,159.18,159.23,159.18,159.225,105000000.0
2009-07-01 05:33:00,159.215,159.285,159.215,159.275,84600000.0
2009-07-01 05:34:00,159.27,159.295,159.26,159.265,110200000.0
2009-07-01 05:35:00,159.265,159.315,159.265,159.275,99800000.0
2009-07-01 05:36:00,159.295,159.32,159.285,159.31,196200000.0
2009-07-01 05:37:00,159.31,159.32,159.2,159.28,137200000.0
2009-07-01 05:38:00,159.28,159.31,159.265,159.31,172400000.0
2009-07-01 05:39:00,159.305,159.325,159.305,159.32,76800000.0
2009-07-01 05:40:00,159.32,159.32,159.31,159.31,67200000.0
2009-07-01 05:41:00,159.315,159.34,159.315,159.325,66800000.0
2009-07-01 05:42:00,159.32,159.32,159.31,159.31,44800000.0
2009-07-01 05:43:00,159.31,159.34,159.31,159.32,110000000.0
2009-07-01 05:44:00,159.32,159.355,159.32,159.33,52400000.0
2009-07-01 05:45:00,159.33,159.33,159.32,159.32,38200000.0
2009-07-01 05:46:00,159.35,159.365,159.34,159.35,100200000.0
2009-07-01 05:47:00,159.345,159.355,159.345,159.345,53800000.0
2009-07-01 05:48:00,159.355,159.36,159.325,159.325,61400000.0
2009-07-01 05:49:00,159.33,159.365,159.33,159.365,47400000.0
2009-07-01 05:50:00,159.36,159.365,159.335,159.355,72600000.0
2009-07-01 05:51:00,159.355,159.36,159.305,159.315,89000000.0
2009-07-01 05:52:00,159.32,159.335,159.285,159.29,65600000.0
2009-07-01 05:53:00,159.285,159.305,159.275,159.285,102800000.0
2009-07-01 05:54:00,159.275,159.275,159.23,159.25,66000000.0
2009-07-01 05:55:00,159.25,159.255,159.225,159.25,52000000.0
2009-07-01 05:56:00,159.245,159.25,159.24,159.24,20600000.0
2009-07-01 05:57:00,159.24,159.245,159.24,159.245,12000000.0
2009-07-01 05:58:00,159.245,159.265,159.235,159.25,71400000.0
2009-07-01 05:59:00,159.25,159.26,159.185,159.185,164600000.0
2009-07-01 06:00:00,159.195,159.225,159.195,159.21,95200000.0
2009-07-01 06:01:00,159.21,159.29,159.21,159.265,80200000.0
2009-07-01 06:02:00,159.265,159.27,159.255,159.255,20800000.0
2009-07-01 06:03:00,159.255,159.26,159.24,159.245,19800000.0
2009-07-01 06:04:00,159.24,159.255,159.235,159.24,55200000.0
2009-07-01 06:05:00,159.24,159.255,159.21,159.21,114000000.0
2009-07-01 06:06:00,159.215,159.245,159.215,159.235,99000000.0
2009-07-01 06:07:00,159.235,159.235,159.235,159.235,8000000.0
2009-07-01 06:08:00,159.24,159.25,159.225,159.25,20400000.0
2009-07-01 06:09:00,159.25,159.3,159.25,159.285,68400000.0
2009-07-01 06:10:00,159.285,159.285,159.275,159.275,18000000.0
2009-07-01 06:11:00,159.285,159.29,159.275,159.275,85800000.0
2009-07-01 06:12:00,159.275,159.31,159.275,159.31,38800000.0
2009-07-01 06:13:00,159.305,159.37,159.305,159.355,56600000.0
2009-07-01 06:14:00,159.35,159.36,159.34,159.35,32200000.0
2009-07-01 06:15:00,159.34,159.34,159.275,159.325,142400001.0
2009-07-01 06:16:00,159.315,159.315,159.29,159.29,47000000.0
2009-07-01 06:17:00,159.3,159.3,159.275,159.275,39800000.0
2009-07-01 06:18:00,159.275,159.32,159.26,159.26,41000000.0
2009-07-01 06:19:00,159.245,159.245,159.225,159.245,66800000.0
2009-07-01 06:20:00,159.245,159.315,159.23,159.3,38200000.0
2009-07-01 06:21:00,159.3,159.31,159.26,159.27,53800000.0
2009-07-01 06:22:00,159.27,159.28,159.25,159.265,39600000.0
2009-07-01 06:23:00,159.27,159.29,159.265,159.275,90800000.0
2009-07-01 06:24:00,159.28,159.3,159.24,159.295,37400000.0
2009-07-01 06:25:00,159.27,159.295,159.25,159.25,53200000.0
2009-07-01 06:26:00,159.265,159.265,159.22,159.22,38800000.0
2009-07-01 06:27:00,159.215,159.22,159.2,159.2,51600000.0
2009-07-01 06:28:00,159.205,159.205,159.185,159.19,92600000.0
2009-07-01 06:29:00,159.195,159.26,159.195,159.26,49400000.0
2009-07-01 06:30:00,159.26,159.26,159.185,159.205,143200000.0
2009-07-01 06:31:00,159.17,159.18,159.15,159.16,116600000.0
2009-07-01 06:32:00,159.155,159.18,159.095,159.14,121600000.0
2009-07-01 06:33:00,159.145,159.16,159.135,159.155,52000000.0
2009-07-01 06:34:00,159.155,159.18,159.15,159.18,66800000.0
2009-07-01 06:35:00,159.175,159.175,159.14,159.15,43400000.0
2009-07-01 06:36:00,159.15,159.155,159.14,159.14,18800000.0
2009-07-01 06:37:00,159.14,159.14,159.125,159.13,10000000.0
2009-07-01 06:38:00,159.125,159.135,159.125,159.135,49200000.0
2009-07-01 06:39:00,159.135,159.145,159.135,159.135,28400000.0
2009-07-01 06:40:00,159.125,159.14,159.115,159.14,69800000.0
2009-07-01 06:41:00,159.14,159.16,159.135,159.14,41800000.0
2009-07-01 06:42:00,159.135,159.155,159.135,159.14,24600000.0
2009-07-01 06:43:00,159.14,159.15,159.14,159.14,7800000.0
2009-07-01 06:44:00,159.14,159.155,159.14,159.155,5710000.0
2009-07-01 06:45:00,159.155,159.175,159.155,159.16,94580000.0
2009-07-01 06:46:00,159.16,159.17,159.155,159.155,40560000.0
2009-07-01 06:47:00,159.155,159.155,159.155,159.155,46450000.0
2009-07-01 06:48:00,159.155,159.155,159.085,159.115,109300000.0
2009-07-01 06:49:00,159.11,159.115,159.085,159.085,71400000.0
2009-07-01 06:50:00,159.08,159.09,159.04,159.065,42000000.0
2009-07-01 06:51:00,159.07,159.07,159.065,159.065,12000000.0
2009-07-01 06:52:00,159.06,159.07,159.055,159.07,22000000.0
2009-07-01 06:53:00,159.075,159.11,159.075,159.11,110200000.0
2009-07-01 06:54:00,159.11,159.115,159.095,159.105,53400000.0
2009-07-01 06:55:00,159.1,159.1,159.09,159.095,12400000.0
2009-07-01 06:56:00,159.09,159.15,159.09,159.14,146200000.0
2009-07-01 06:57:00,159.14,159.15,159.135,159.145,21000000.0
2009-07-01 06:58:00,159.145,159.16,159.13,159.14,94800000.0
2009-07-01 06:59:00,159.14,159.16,159.125,159.155,84800000.0
2009-07-01 07:00:00,159.155,159.155,159.05,159.065,138000000.0
2009-07-01 07:01:00,159.055,159.08,159.05,159.065,81800000.0
2009-07-01 07:02:00,159.065,159.075,159.06,159.065,14000000.0
2009-07-01 07:03:00,159.055,159.055,159.02,159.02,28000000.0
2009-07-01 07:04:00,159.02,159.075,159.02,159.07,44400000.0
2009-07-01 07:05:00,159.07,159.08,159.055,159.075,47000000.0
2009-07-01 07:06:00,159.08,159.095,159.08,159.08,36200000.0
2009-07-01 07:07:00,159.08,159.13,159.08,159.11,56000000.0
2009-07-01 07:08:00,159.12,159.12,159.09,159.095,30600000.0
2009-07-01 07:09:00,159.085,159.1,159.06,159.075,67200000.0
2009-07-01 07:10:00,159.075,159.1,159.07,159.085,32800000.0
2009-07-01 07:11:00,159.085,159.085,159.065,159.07,49200000.0
2009-07-01 07:12:00,159.07,159.09,159.055,159.075,90400000.0
2009-07-01 07:13:00,159.07,159.07,159.0,159.0,41930000.0
2009-07-01 07:14:00,159.0,159.0,159.0,159.0,2700000.0
2009-07-01 07:15:00,159.0,159.0,158.94,158.995,50850000.0
2009-07-01 07:16:00,159.01,159.02,158.96,158.97,98600000.0
2009-07-01 07:17:00,158.965,158.985,158.96,158.975,67600000.0
2009-07-01 07:18:00,158.975,158.975,158.89,158.89,57400000.0
2009-07-01 07:19:00,158.885,158.895,158.875,158.88,85800000.0
2009-07-01 07:20:00,158.88,158.905,158.88,158.885,104800000.0
2009-07-01 07:21:00,158.895,158.895,158.875,158.88,109000000.0
2009-07-01 07:22:00,158.885,158.89,158.88,158.885,77800000.0
2009-07-01 07:23:00,158.88,158.885,158.875,158.88,86400000.0
2009-07-01 07:24:00,158.88,158.88,158.83,158.83,118200000.0
2009-07-01 07:25:00,158.84,158.845,158.76,158.775,197800000.0
2009-07-01 07:26:00,158.795,158.805,158.75,158.76,145800000.0
2009-07-01 07:27:00,158.76,158.79,158.7,158.735,191000000.0
2009-07-01 07:28:00,158.735,158.735,158.64,158.645,216200000.0
2009-07-01 07:29:00,158.645,158.645,158.565,158.59,368000000.0
2009-07-01 07:30:00,158.585,158.63,158.575,158.63,314400000.0
2009-07-01 07:31:00,158.63,158.635,158.56,158.595,211400000.0
2009-07-01 07:32:00,158.595,158.595,158.52,158.52,139400000.0
2009-07-01 07:33:00,158.535,158.545,158.465,158.515,234800000.0
2009-07-01 07:34:00,158.52,158.55,158.46,158.485,248400000.0
2009-07-01 07:35:00,158.485,158.525,158.42,158.42,201800000.0
2009-07-01 07:36:00,158.415,158.485,158.405,158.485,102600000.0
2009-07-01 07:37:00,158.485,158.485,158.405,158.45,214800000.0
2009-07-01 07:38:00,158.45,158.55,158.45,158.53,168800000.0
2009-07-01 07:39:00,158.53,158.53,158.485,158.505,70400000.0
2009-07-01 07:40:00,158.5,158.54,158.495,158.54,72400000.0
2009-07-01 07:41:00,158.545,158.585,158.545,158.575,96400000.0
2009-07-01 07:42:00,158.575,158.575,158.485,158.485,123400000.0
2009-07-01 07:43:00,158.49,158.66,158.49,158.625,236400000.0
2009-07-01 07:44:00,158.64,158.64,158.59,158.635,93600000.0
2009-07-01 07:45:00,158.625,158.65,158.555,158.64,172800000.0
2009-07-01 07:46:00,158.63,158.655,158.605,158.63,144800000.0
2009-07-01 07:47:00,158.625,158.645,158.61,158.62,170200000.0
2009-07-01 07:48:00,158.62,158.695,158.55,158.675,306000000.0
2009-07-01 07:49:00,158.67,158.725,158.64,158.665,179000000.0
2009-07-01 07:50:00,158.67,158.685,158.645,158.66,165600000.0
2009-07-01 07:51:00,158.655,158.66,158.58,158.58,149400000.0
2009-07-01 07:52:00,158.58,158.58,158.52,158.525,106200000.0
2009-07-01 07:53:00,158.525,158.53,158.455,158.51,182200000.0
2009-07-01 07:54:00,158.51,158.6,158.505,158.595,112800000.0
2009-07-01 07:55:00,158.6,158.62,158.59,158.62,46400000.0
2009-07-01 07:56:00,158.62,158.63,158.565,158.565,173200000.0
2009-07-01 07:57:00,158.565,158.565,158.465,158.53,201200000.0
2009-07-01 07:58:00,158.53,158.58,158.525,158.58,150400000.0
2009-07-01 07:59:00,158.57,158.6,158.485,158.54,174399999.0
2009-07-01 08:00:00,158.55,158.685,158.55,158.625,146000000.0
2009-07-01 08:01:00,158.61,158.66,158.585,158.62,150200000.0
2009-07-01 08:02:00,158.62,158.635,158.59,158.62,173400000.0
2009-07-01 08:03:00,158.62,158.62,158.545,158.545,95000000.0
2009-07-01 08:04:00,158.55,158.61,158.525,158.6,211000000.0
2009-07-01 08:05:00,158.595,158.65,158.58,158.645,126000000.0
2009-07-01 08:06:00,158.645,158.68,158.645,158.655,133600000.0
2009-07-01 08:07:00,158.65,158.66,158.63,158.64,112800000.0
2009-07-01 08:08:00,158.64,158.725,158.57,158.725,200200000.0
2009-07-01 08:09:00,158.715,158.75,158.705,158.71,285800000.0
2009-07-01 08:10:00,158.715,158.745,158.66,158.745,366200000.0
2009-07-01 08:11:00,158.745,158.77,158.665,158.675,133400000.0
2009-07-01 08:12:00,158.67,158.7,158.595,158.62,233200000.0
2009-07-01 08:13:00,158.62,158.625,158.52,158.58,290400000.0
2009-07-01 08:14:00,158.58,158.61,158.565,158.605,134800000.0
2009-07-01 08:15:00,158.59,158.59,158.54,158.56,190400000.0
2009-07-01 08:16:00,158.56,158.59,158.56,158.575,59200000.0
2009-07-01 08:17:00,158.575,158.595,158.505,158.525,233200000.0
2009-07-01 08:18:00,158.51,158.555,158.51,158.54,266400000.0
2009-07-01 08:19:00,158.53,158.585,158.53,158.585,183400000.0
2009-07-01 08:20:00,158.585,158.63,158.57,158.625,118600000.0
2009-07-01 08:21:00,158.615,158.715,158.615,158.68,96800000.0
2009-07-01 08:22:00,158.68,158.7,158.645,158.655,231200000.0
2009-07-01 08:23:00,158.655,158.7,158.655,158.7,209400000.0
2009-07-01 08:24:00,158.7,158.74,158.69,158.74,111000000.0
2009-07-01 08:25:00,158.735,158.84,158.72,158.825,144000000.0
2009-07-01 08:26:00,158.825,158.835,158.745,158.755,313600000.0
2009-07-01 08:27:00,158.75,158.79,158.7,158.7,181600000.0
2009-07-01 08:28:00,158.7,158.7,158.66,158.69,268600000.0
2009-07-01 08:29:00,158.69,158.74,158.68,158.735,75800000.0
2009-07-01 08:30:00,158.735,158.865,158.7,158.85,228600000.0
2009-07-01 08:31:00,158.815,158.855,158.795,158.82,314199999.0
2009-07-01 08:32:00,158.82,158.855,158.82,158.83,346800000.0
2009-07-01 08:33:00,158.83,158.875,158.83,158.84,377200000.0
2009-07-01 08:34:00,158.855,158.875,158.835,158.835,137600000.0
2009-07-01 08:35:00,158.835,158.835,158.79,158.825,114000000.0
2009-07-01 08:36:00,158.84,158.84,158.79,158.8,228000000.0
2009-07-01 08:37:00,158.81,158.82,158.785,158.815,100400000.0
2009-07-01 08:38:00,158.81,158.835,158.805,158.82,67400000.0
2009-07-01 08:39:00,158.83,158.85,158.825,158.845,107800000.0
2009-07-01 08:40:00,158.835,158.865,158.835,158.86,215799999.0
2009-07-01 08:41:00,158.855,158.9,158.855,158.885,51400000.0
2009-07-01 08:42:00,158.885,158.905,158.86,158.87,55200000.0
2009-07-01 08:43:00,158.87,158.885,158.845,158.865,191600000.0
2009-07-01 08:44:00,158.87,158.915,158.865,158.89,325600000.0
2009-07-01 08:45:00,158.895,158.985,158.895,158.96,287600000.0
2009-07-01 08:46:00,158.95,158.99,158.945,158.98,290600000.0
2009-07-01 08:47:00,158.975,158.99,158.93,158.98,246800000.0
2009-07-01 08:48:00,158.98,159.0,158.93,158.99,224200000.0
2009-07-01 08:49:00,158.99,159.02,158.965,158.99,342000000.0
2009-07-01 08:50:00,158.99,159.075,158.99,159.02,239000000.0
2009-07-01 08:51:00,159.005,159.03,158.985,158.99,169600000.0
2009-07-01 08:52:00,158.99,159.0,158.955,159.0,304800000.0
2009-07-01 08:53:00,159.0,159.005,158.94,158.945,431400000.0
2009-07-01 08:54:00,158.945,159.02,158.925,159.02,309200000.0
2009-07-01 08:55:00,159.03,159.045,158.915,158.915,391200000.0
2009-07-01 08:56:00,158.915,158.985,158.915,158.96,190000000.0
2009-07-01 08:57:00,158.95,159.085,158.94,159.045,461600001.0
2009-07-01 08:58:00,159.045,159.085,159.035,159.055,391000000.0
2009-07-01 08:59:00,159.06,159.105,158.965,159.055,502600000.0
2009-07-01 09:00:00,159.065,159.16,159.05,159.15,312800000.0
2009-07-01 09:01:00,159.15,159.15,159.03,159.06,229900000.0
2009-07-01 09:02:00,159.06,159.06,158.985,158.99,324600000.0
2009-07-01 09:03:00,158.995,159.0,158.915,158.92,235200000.0
2009-07-01 09:04:00,158.915,159.0,158.915,158.995,366200000.0
2009-07-01 09:05:00,158.99,159.1,158.99,159.09,283600000.0
2009-07-01 09:06:00,159.09,159.13,159.04,159.12,396600000.0
2009-07-01 09:07:00,159.135,159.145,159.045,159.09,286600000.0
2009-07-01 09:08:00,159.09,159.175,159.08,159.11,336200000.0
2009-07-01 09:09:00,159.115,159.115,158.99,158.99,278000000.0
2009-07-01 09:10:00,158.99,159.07,158.97,159.065,472400001.0
2009-07-01 09:11:00,159.065,159.1,159.055,159.085,245400000.0
2009-07-01 09:12:00,159.09,159.115,159.06,159.09,273800000.0
2009-07-01 09:13:00,159.09,159.1,159.03,159.1,392600000.0
2009-07-01 09:14:00,159.1,159.1,159.07,159.08,276400000.0
2009-07-01 09:15:00,159.085,159.18,159.075,159.14,403800000.0
2009-07-01 09:16:00,159.13,159.205,159.12,159.2,280400000.0
2009-07-01 09:17:00,159.19,159.2,159.15,159.185,200800000.0
2009-07-01 09:18:00,159.185,159.265,159.18,159.26,229400000.0
2009-07-01 09:19:00,159.26,159.28,159.245,159.265,180600000.0
2009-07-01 09:20:00,159.265,159.3,159.24,159.28,184400000.0
2009-07-01 09:21:00,159.28,159.3,159.22,159.265,116800000.0
2009-07-01 09:22:00,159.27,159.31,159.25,159.25,219400000.0
2009-07-01 09:23:00,159.25,159.335,159.25,159.29,325000000.0
2009-07-01 09:24:00,159.29,159.3,159.2,159.2,275200000.0
2009-07-01 09:25:00,159.195,159.2,159.135,159.14,253600000.0
2009-07-01 09:26:00,159.14,159.265,159.14,159.265,248600000.0
2009-07-01 09:27:00,159.265,159.34,159.26,159.285,353400000.0
2009-07-01 09:28:00,159.28,159.35,159.275,159.275,327600000.0
2009-07-01 09:29:00,159.28,159.29,159.215,159.23,343600000.0
2009-07-01 09:30:00,159.23,159.24,159.19,159.23,282800000.0
2009-07-01 09:31:00,159.21,159.28,159.205,159.275,275600000.0
2009-07-01 09:32:00,159.285,159.29,159.205,159.245,263400000.0
2009-07-01 09:33:00,159.24,159.27,159.215,159.235,253800000.0
2009-07-01 09:34:00,159.235,159.3,159.22,159.265,333600000.0
2009-07-01 09:35:00,159.27,159.375,159.27,159.33,350800000.0
2009-07-01 09:36:00,159.335,159.355,159.28,159.285,304400000.0
2009-07-01 09:37:00,159.3,159.405,159.3,159.405,380800000.0
2009-07-01 09:38:00,159.405,159.435,159.375,159.39,315200000.0
2009-07-01 09:39:00,159.39,159.39,159.345,159.38,198800000.0
2009-07-01 09:40:00,159.38,159.43,159.365,159.4,282800000.0
2009-07-01 09:41:00,159.4,159.405,159.34,159.365,266400000.0
2009-07-01 09:42:00,159.365,159.52,159.325,159.445,286200000.0
2009-07-01 09:43:00,159.445,159.55,159.43,159.545,462400000.0
2009-07-01 09:44:00,159.54,159.585,159.53,159.575,463800000.0
2009-07-01 09:45:00,159.57,159.645,159.56,159.63,515800001.0
2009-07-01 09:46:00,159.63,159.67,159.58,159.58,416400000.0
2009-07-01 09:47:00,159.575,159.6,159.54,159.55,432600000.0
2009-07-01 09:48:00,159.545,159.545,159.47,159.47,373800000.0
2009-07-01 09:49:00,159.47,159.485,159.375,159.41,312000000.0
2009-07-01 09:50:00,159.415,159.44,159.38,159.38,345400000.0
2009-07-01 09:51:00,159.38,159.45,159.38,159.41,176800000.0
2009-07-01 09:52:00,159.41,159.415,159.325,159.33,337000000.0
2009-07-01 09:53:00,159.33,159.33,159.2,159.24,430000000.0
2009-07-01 09:54:00,159.24,159.305,159.24,159.28,357400000.0
2009-07-01 09:55:00,159.28,159.305,159.205,159.235,219200000.0
2009-07-01 09:56:00,159.235,159.245,159.215,159.23,265800000.0
2009-07-01 09:57:00,159.235,159.235,159.2,159.225,438800001.0
2009-07-01 09:58:00,159.22,159.235,159.125,159.125,597199999.0
2009-07-01 09:59:00,159.12,159.19,159.1,159.165,330600000.0
2009-07-01 10:00:00,159.165,159.175,159.11,159.12,251800000.0
2009-07-01 10:01:00,159.12,159.16,159.11,159.125,312000000.0
2009-07-01 10:02:00,159.115,159.15,159.02,159.025,273200000.0
2009-07-01 10:03:00,159.04,159.13,159.04,159.13,298200000.0
2009-07-01 10:04:00,159.13,159.145,159.1,159.1,208800000.0
2009-07-01 10:05:00,159.1,159.1,158.985,159.07,401400000.0
2009-07-01 10:06:00,159.07,159.085,159.005,159.085,290800000.0
2009-07-01 10:07:00,159.09,159.205,159.09,159.19,212800000.0
2009-07-01 10:08:00,159.18,159.215,159.17,159.17,224800000.0
2009-07-01 10:09:00,159.175,159.175,159.105,159.15,349800000.0
2009-07-01 10:10:00,159.15,159.18,159.12,159.13,251000000.0
2009-07-01 10:11:00,159.14,159.19,159.135,159.18,242000000.0
2009-07-01 10:12:00,159.185,159.2,159.155,159.19,193400000.0
2009-07-01 10:13:00,159.19,159.205,159.155,159.155,254000000.0
2009-07-01 10:14:00,159.165,159.19,159.15,159.16,254200000.0
2009-07-01 10:15:00,159.16,159.205,159.14,159.145,390600000.0
2009-07-01 10:16:00,159.145,159.155,159.1,159.14,249200000.0
2009-07-01 10:17:00,159.135,159.14,159.065,159.065,217600000.0
2009-07-01 10:18:00,159.07,159.08,158.975,159.07,316200000.0
2009-07-01 10:19:00,159.07,159.08,159.0,159.015,408800000.0
2009-07-01 10:20:00,159.015,159.035,158.93,158.94,431600000.0
2009-07-01 10:21:00,158.95,158.955,158.91,158.915,305200000.0
2009-07-01 10:22:00,158.915,158.995,158.91,158.995,220200000.0
2009-07-01 10:23:00,158.99,158.99,158.88,158.88,323000000.0
2009-07-01 10:24:00,158.88,158.91,158.87,158.89,261600000.0
2009-07-01 10:25:00,158.885,158.91,158.875,158.88,275000000.0
2009-07-01 10:26:00,158.885,158.91,158.82,158.825,276600000.0
2009-07-01 10:27:00,158.815,158.895,158.78,158.89,264800000.0
2009-07-01 10:28:00,158.885,158.955,158.795,158.8,324400000.0
2009-07-01 10:29:00,158.8,158.885,158.795,158.855,266600000.0
2009-07-01 10:30:00,158.875,158.91,158.84,158.855,286200000.0
2009-07-01 10:31:00,158.855,158.905,158.83,158.905,351400000.0
2009-07-01 10:32:00,158.905,158.96,158.905,158.95,346000000.0
2009-07-01 10:33:00,158.95,158.95,158.87,158.915,307800000.0
2009-07-01 10:34:00,158.915,158.92,158.885,158.92,348200000.0
2009-07-01 10:35:00,158.945,158.97,158.91,158.94,251600001.0
2009-07-01 10:36:00,158.955,158.955,158.925,158.93,216400000.0
2009-07-01 10:37:00,158.93,159.0,158.915,158.95,362800000.0
2009-07-01 10:38:00,158.955,159.005,158.915,158.955,404400001.0
2009-07-01 10:39:00,158.955,159.015,158.955,158.985,187200000.0
2009-07-01 10:40:00,158.985,159.01,158.915,158.915,295000000.0
2009-07-01 10:41:00,158.915,158.995,158.915,158.955,269800000.0
2009-07-01 10:42:00,158.96,158.985,158.935,158.975,402800000.0
2009-07-01 10:43:00,158.975,159.005,158.96,159.005,385400000.0
2009-07-01 10:44:00,159.0,159.0,158.99,158.995,190000000.0
2009-07-01 10:45:00,158.99,159.02,158.99,159.01,205600000.0
2009-07-01 10:46:00,159.015,159.02,159.0,159.005,243200000.0
2009-07-01 10:47:00,159.01,159.05,159.005,159.035,361800000.0
2009-07-01 10:48:00,159.04,159.055,159.035,159.045,388600000.0
2009-07-01 10:49:00,159.045,159.045,158.99,159.025,320800000.0
2009-07-01 10:50:00,159.03,159.06,159.01,159.025,286000000.0
2009-07-01 10:51:00,159.025,159.105,159.01,159.105,408000000.0
2009-07-01 10:52:00,159.11,159.12,159.085,159.105,268400000.0
2009-07-01 10:53:00,159.1,159.15,159.1,159.14,242200000.0
2009-07-01 10:54:00,159.14,159.145,159.025,159.065,280200000.0
2009-07-01 10:55:00,159.07,159.09,159.065,159.085,193600000.0
2009-07-01 10:56:00,159.075,159.075,158.97,158.97,329600000.0
2009-07-01 10:57:00,158.965,159.01,158.96,158.995,442400000.0
2009-07-01 10:58:00,159.0,159.155,159.0,159.07,359000000.0
2009-07-01 10:59:00,159.075,159.155,159.03,159.13,309600000.0
2009-07-01 11:00:00,159.13,159.18,159.11,159.17,272600000.0
2009-07-01 11:01:00,159.16,159.17,159.095,159.17,270200000.0
2009-07-01 11:02:00,159.18,159.22,159.165,159.175,111600000.0
2009-07-01 11:03:00,159.135,159.185,159.13,159.16,267800000.0
2009-07-01 11:04:00,159.16,159.175,159.11,159.11,258800000.0
2009-07-01 11:05:00,159.1,159.1,159.045,159.05,225600000.0
2009-07-01 11:06:00,159.05,159.065,159.01,159.01,582999999.0
2009-07-01 11:07:00,159.01,159.025,158.98,158.98,317000000.0
2009-07-01 11:08:00,158.98,159.015,158.965,159.01,262400000.0
2009-07-01 11:09:00,159.02,159.025,158.985,159.01,407400000.0
2009-07-01 11:10:00,159.01,159.035,158.99,159.035,153400000.0
2009-07-01 11:11:00,159.03,159.035,158.96,158.98,363400000.0
2009-07-01 11:12:00,158.98,159.025,158.975,158.98,359000000.0
2009-07-01 11:13:00,158.98,158.98,158.93,158.93,443600000.0
2009-07-01 11:14:00,158.93,158.955,158.885,158.885,437000001.0
2009-07-01 11:15:00,158.88,158.935,158.88,158.93,306200000.0
2009-07-01 11:16:00,158.93,158.955,158.92,158.955,132200000.0
2009-07-01 11:17:00,158.955,159.02,158.94,159.015,239200000.0
2009-07-01 11:18:00,159.01,159.085,159.01,159.035,352800000.0
2009-07-01 11:19:00,159.04,159.06,159.01,159.055,238200000.0
2009-07-01 11:20:00,159.06,159.06,159.03,159.035,156800000.0
2009-07-01 11:21:00,159.045,159.055,158.995,159.015,261600000.0
2009-07-01 11:22:00,159.015,159.025,158.945,158.95,301600000.0
2009-07-01 11:23:00,158.95,158.955,158.93,158.95,362200000.0
2009-07-01 11:24:00,158.95,159.005,158.95,158.995,273200000.0
2009-07-01 11:25:00,158.995,159.02,158.955,159.02,329600000.0
2009-07-01 11:26:00,159.02,159.105,159.02,159.04,229600000.0
2009-07-01 11:27:00,159.05,159.065,158.985,159.055,242400000.0
2009-07-01 11:28:00,159.05,159.07,159.02,159.03,293600000.0
2009-07-01 11:29:00,159.03,159.03,158.97,158.995,323400001.0
2009-07-01 11:30:00,159.005,159.035,158.965,158.965,168000000.0
2009-07-01 11:31:00,158.965,158.965,158.89,158.915,393200000.0
2009-07-01 11:32:00,158.905,158.955,158.905,158.945,273200000.0
2009-07-01 11:33:00,158.955,158.985,158.95,158.965,369400000.0
2009-07-01 11:34:00,158.965,159.06,158.96,159.02,593599999.0
2009-07-01 11:35:00,159.025,159.115,159.02,159.075,489400000.0
2009-07-01 11:36:00,159.075,159.105,159.07,159.105,101800001.0
2009-07-01 11:37:00,159.11,159.13,159.08,159.1,193400000.0
2009-07-01 11:38:00,159.1,159.12,159.09,159.09,343600000.0
2009-07-01 11:39:00,159.09,159.125,159.08,159.125,200800000.0
2009-07-01 11:40:00,159.125,159.13,159.06,159.09,312000000.0
2009-07-01 11:41:00,159.09,159.185,159.075,159.16,288200000.0
2009-07-01 11:42:00,159.165,159.205,159.135,159.205,178200000.0
2009-07-01 11:43:00,159.205,159.21,159.16,159.21,158600000.0
2009-07-01 11:44:00,159.22,159.22,159.14,159.16,210400000.0
2009-07-01 11:45:00,159.155,159.17,159.135,159.145,141800000.0
2009-07-01 11:46:00,159.145,159.155,159.09,159.115,178600000.0
2009-07-01 11:47:00,159.115,159.115,159.07,159.07,144400000.0
2009-07-01 11:48:00,159.07,159.22,159.06,159.195,300600000.0
2009-07-01 11:49:00,159.195,159.22,159.145,159.175,220200000.0
2009-07-01 11:50:00,159.175,159.215,159.175,159.21,190400000.0
2009-07-01 11:51:00,159.21,159.23,159.155,159.165,269000000.0
2009-07-01 11:52:00,159.17,159.205,159.165,159.19,189400000.0
2009-07-01 11:53:00,159.185,159.215,159.185,159.215,116800000.0
2009-07-01 11:54:00,159.23,159.245,159.215,159.215,160200000.0
2009-07-01 11:55:00,159.2,159.23,159.19,159.23,162400000.0
2009-07-01 11:56:00,159.23,159.235,159.2,159.23,246400000.0
2009-07-01 11:57:00,159.23,159.235,159.175,159.19,212000000.0
2009-07-01 11:58:00,159.185,159.22,159.145,159.145,199400000.0
2009-07-01 11:59:00,159.15,159.17,159.14,159.15,159000000.0
2009-07-01 12:00:00,159.15,159.155,159.1,159.1,160000000.0
2009-07-01 12:01:00,159.1,159.135,159.09,159.115,152600000.0
2009-07-01 12:02:00,159.12,159.225,159.12,159.225,317000000.0
2009-07-01 12:03:00,159.215,159.23,159.2,159.2,177200000.0
2009-07-01 12:04:00,159.19,159.26,159.19,159.24,383800000.0
2009-07-01 12:05:00,159.24,159.25,159.185,159.185,222600000.0
2009-07-01 12:06:00,159.185,159.205,159.17,159.19,179600000.0
2009-07-01 12:07:00,159.185,159.215,159.15,159.16,236800000.0
2009-07-01 12:08:00,159.16,159.18,159.155,159.17,193200000.0
2009-07-01 12:09:00,159.17,159.2,159.16,159.185,135000000.0
2009-07-01 12:10:00,159.175,159.2,159.175,159.19,74400000.0
2009-07-01 12:11:00,159.19,159.2,159.15,159.185,135400000.0
2009-07-01 12:12:00,159.185,159.185,159.125,159.145,283000000.0
2009-07-01 12:13:00,159.145,159.19,159.145,159.15,134000000.0
2009-07-01 12:14:00,159.155,159.215,159.145,159.205,157600000.0
2009-07-01 12:15:00,159.215,159.26,159.215,159.26,129600000.0
2009-07-01 12:16:00,159.275,159.295,159.255,159.285,162800000.0
2009-07-01 12:17:00,159.285,159.31,159.28,159.305,242600000.0
2009-07-01 12:18:00,159.305,159.345,159.285,159.345,180800000.0
2009-07-01 12:19:00,159.345,159.355,159.29,159.33,280000000.0
2009-07-01 12:20:00,159.33,159.375,159.315,159.325,170600000.0
2009-07-01 12:21:00,159.33,159.355,159.33,159.33,102200000.0
2009-07-01 12:22:00,159.33,159.355,159.305,159.305,191600000.0
2009-07-01 12:23:00,159.305,159.34,159.295,159.31,126800000.0
2009-07-01 12:24:00,159.3,159.31,159.255,159.27,201800000.0
2009-07-01 12:25:00,159.27,159.315,159.265,159.31,174400000.0
2009-07-01 12:26:00,159.305,159.335,159.305,159.33,186600000.0
2009-07-01 12:27:00,159.34,159.34,159.285,159.29,161800000.0
2009-07-01 12:28:00,159.295,159.335,159.29,159.325,351400000.0
2009-07-01 12:29:00,159.325,159.33,159.315,159.33,299000000.0
2009-07-01 12:30:00,159.33,159.385,159.32,159.365,138400000.0
2009-07-01 12:31:00,159.365,159.39,159.34,159.385,128800000.0
2009-07-01 12:32:00,159.385,159.395,159.35,159.395,192600000.0
2009-07-01 12:33:00,159.385,159.415,159.365,159.4,170600000.0
2009-07-01 12:34:00,159.41,159.465,159.36,159.46,173400000.0
2009-07-01 12:35:00,159.46,159.465,159.425,159.435,201000000.0
2009-07-01 12:36:00,159.435,159.46,159.43,159.44,89000000.0
2009-07-01 12:37:00,159.45,159.51,159.445,159.445,211800000.0
2009-07-01 12:38:00,159.445,159.49,159.435,159.465,142200000.0
2009-07-01 12:39:00,159.465,159.48,159.46,159.465,139600000.0
2009-07-01 12:40:00,159.465,159.48,159.375,159.405,252800000.0
2009-07-01 12:41:00,159.405,159.465,159.39,159.45,425000000.0
2009-07-01 12:42:00,159.47,159.48,159.445,159.47,127200000.0
2009-07-01 12:43:00,159.465,159.465,159.39,159.43,295400000.0
2009-07-01 12:44:00,159.43,159.485,159.4,159.41,199800000.0
2009-07-01 12:45:00,159.41,159.415,159.315,159.325,433000000.0
2009-07-01 12:46:00,159.325,159.33,159.3,159.32,133600000.0
2009-07-01 12:47:00,159.315,159.35,159.29,159.315,273000000.0
2009-07-01 12:48:00,159.315,159.33,159.285,159.33,150000000.0
2009-07-01 12:49:00,159.325,159.34,159.315,159.34,78800000.0
2009-07-01 12:50:00,159.315,159.32,159.25,159.275,174200000.0
2009-07-01 12:51:00,159.275,159.345,159.275,159.335,174400000.0
2009-07-01 12:52:00,159.335,159.395,159.33,159.385,93000000.0
2009-07-01 12:53:00,159.39,159.4,159.36,159.375,100200000.0
2009-07-01 12:54:00,159.375,159.45,159.36,159.42,148400000.0
2009-07-01 12:55:00,159.42,159.42,159.38,159.405,92400000.0
2009-07-01 12:56:00,159.405,159.41,159.355,159.355,99000000.0
2009-07-01 12:57:00,159.36,159.405,159.34,159.395,280000000.0
2009-07-01 12:58:00,159.395,159.395,159.325,159.325,164800000.0
2009-07-01 12:59:00,159.325,159.34,159.285,159.285,193000000.0
2009-07-01 13:00:00,159.26,159.315,159.245,159.275,392200000.0
2009-07-01 13:01:00,159.27,159.345,159.27,159.335,299400000.0
2009-07-01 13:02:00,159.335,159.365,159.295,159.31,351200000.0
2009-07-01 13:03:00,159.315,159.325,159.29,159.3,288800000.0
2009-07-01 13:04:00,159.3,159.33,159.3,159.33,181600000.0
2009-07-01 13:05:00,159.305,159.31,159.29,159.29,130000000.0
2009-07-01 13:06:00,159.29,159.29,159.23,159.255,344000000.0
2009-07-01 13:07:00,159.28,159.415,159.28,159.385,277600000.0
2009-07-01 13:08:00,159.39,159.39,159.295,159.305,321600000.0
2009-07-01 13:09:00,159.3,159.32,159.275,159.305,407800000.0
2009-07-01 13:10:00,159.3,159.335,159.3,159.32,483400000.0
2009-07-01 13:11:00,159.33,159.335,159.225,159.27,301600000.0
2009-07-01 13:12:00,159.265,159.265,159.16,159.215,496200000.0
2009-07-01 13:13:00,159.21,159.27,159.195,159.245,409000000.0
2009-07-01 13:14:00,159.245,159.275,159.24,159.25,218800000.0
2009-07-01 13:15:00,159.25,159.255,159.22,159.24,578400000.0
2009-07-01 13:16:00,159.235,159.235,159.19,159.21,192600000.0
2009-07-01 13:17:00,159.21,159.23,159.2,159.23,176800000.0
2009-07-01 13:18:00,159.205,159.215,159.165,159.17,287600000.0
2009-07-01 13:19:00,159.175,159.265,159.15,159.23,228400000.0
2009-07-01 13:20:00,159.215,159.245,159.19,159.245,214000000.0
2009-07-01 13:21:00,159.25,159.305,159.22,159.27,181400000.0
2009-07-01 13:22:00,159.275,159.285,159.23,159.245,142000000.0
2009-07-01 13:23:00,159.24,159.245,159.195,159.205,223400000.0
2009-07-01 13:24:00,159.205,159.22,159.165,159.215,182000000.0
2009-07-01 13:25:00,159.205,159.225,159.175,159.205,166200000.0
2009-07-01 13:26:00,159.205,159.215,159.13,159.21,265800000.0
2009-07-01 13:27:00,159.205,159.22,159.185,159.2,212000000.0
2009-07-01 13:28:00,159.2,159.2,159.185,159.185,91600000.0
2009-07-01 13:29:00,159.17,159.175,159.15,159.15,77000000.0
2009-07-01 13:30:00,159.14,159.14,159.11,159.13,274400000.0
2009-07-01 13:31:00,159.14,159.215,159.135,159.215,190600000.0
2009-07-01 13:32:00,159.21,159.23,159.195,159.2,141000000.0
2009-07-01 13:33:00,159.2,159.25,159.195,159.25,185000000.0
2009-07-01 13:34:00,159.245,159.255,159.225,159.24,122400000.0
2009-07-01 13:35:00,159.24,159.275,159.24,159.275,101200000.0
2009-07-01 13:36:00,159.295,159.35,159.295,159.34,233100000.0
2009-07-01 13:37:00,159.34,159.365,159.325,159.335,140000000.0
2009-07-01 13:38:00,159.335,159.395,159.315,159.35,213400000.0
2009-07-01 13:39:00,159.35,159.395,159.325,159.335,313200000.0
2009-07-01 13:40:00,159.335,159.4,159.315,159.385,300600000.0
2009-07-01 13:41:00,159.385,159.425,159.385,159.405,158200000.0
2009-07-01 13:42:00,159.42,159.42,159.325,159.355,221200000.0
2009-07-01 13:43:00,159.355,159.38,159.335,159.35,164000000.0
2009-07-01 13:44:00,159.35,159.365,159.345,159.365,62400000.0
2009-07-01 13:45:00,159.365,159.365,159.26,159.27,140200000.0
2009-07-01 13:46:00,159.27,159.345,159.265,159.285,568400000.0
2009-07-01 13:47:00,159.275,159.295,159.27,159.285,119800000.0
2009-07-01 13:48:00,159.3,159.31,159.275,159.285,324400000.0
2009-07-01 13:49:00,159.285,159.285,159.245,159.26,139400000.0
2009-07-01 13:50:00,159.26,159.275,159.24,159.25,144600000.0
2009-07-01 13:51:00,159.25,159.26,159.225,159.235,178200000.0
2009-07-01 13:52:00,159.235,159.3,159.235,159.28,181800000.0
2009-07-01 13:53:00,159.27,159.295,159.21,159.24,233600000.0
2009-07-01 13:54:00,159.24,159.255,159.14,159.22,307000000.0
2009-07-01 13:55:00,159.22,159.235,159.205,159.235,160600000.0
2009-07-01 13:56:00,159.24,159.25,159.2,159.205,218200000.0
2009-07-01 13:57:00,159.205,159.22,159.195,159.21,117000000.0
2009-07-01 13:58:00,159.21,159.245,159.205,159.24,180000000.0
2009-07-01 13:59:00,159.24,159.275,159.235,159.27,139800000.0
2009-07-01 14:00:00,159.27,159.29,159.25,159.29,211000000.0
2009-07-01 14:01:00,159.29,159.305,159.265,159.275,322000000.0
2009-07-01 14:02:00,159.27,159.295,159.265,159.29,497800000.0
2009-07-01 14:03:00,159.29,159.315,159.29,159.295,146400000.0
2009-07-01 14:04:00,159.295,159.355,159.28,159.355,375000000.0
2009-07-01 14:05:00,159.36,159.36,159.295,159.355,307000000.0
2009-07-01 14:06:00,159.365,159.38,159.325,159.37,285800000.0
2009-07-01 14:07:00,159.375,159.4,159.355,159.38,180600000.0
2009-07-01 14:08:00,159.38,159.41,159.375,159.38,208800000.0
2009-07-01 14:09:00,159.39,159.405,159.37,159.395,281000000.0
2009-07-01 14:10:00,159.395,159.425,159.35,159.36,445300000.0
2009-07-01 14:11:00,159.36,159.405,159.335,159.375,296800000.0
2009-07-01 14:12:00,159.375,159.45,159.375,159.425,287000000.0
2009-07-01 14:13:00,159.43,159.52,159.415,159.5,393600000.0
2009-07-01 14:14:00,159.5,159.53,159.32,159.325,255400000.0
2009-07-01 14:15:00,159.34,159.4,159.045,159.15,245800000.0
2009-07-01 14:16:00,159.125,159.355,159.12,159.325,256300000.0
2009-07-01 14:17:00,159.32,159.355,159.2,159.235,384400000.0
2009-07-01 14:18:00,159.23,159.285,159.155,159.27,352600000.0
2009-07-01 14:19:00,159.27,159.27,159.2,159.225,412000000.0
2009-07-01 14:20:00,159.195,159.325,159.185,159.305,407200000.0
2009-07-01 14:21:00,159.315,159.33,159.205,159.21,427600000.0
2009-07-01 14:22:00,159.215,159.325,159.2,159.3,306200000.0
2009-07-01 14:23:00,159.255,159.295,159.195,159.26,399800000.0
2009-07-01 14:24:00,159.265,159.275,159.19,159.215,459000000.0
2009-07-01 14:25:00,159.2,159.25,159.19,159.23,294800000.0
2009-07-01 14:26:00,159.23,159.33,159.23,159.31,157000000.0
2009-07-01 14:27:00,159.3,159.305,159.205,159.29,396200000.0
2009-07-01 14:28:00,159.295,159.3,159.21,159.3,437400001.0
2009-07-01 14:29:00,159.3,159.41,159.28,159.375,394800000.0
2009-07-01 14:30:00,159.37,159.4,159.335,159.395,427000000.0
2009-07-01 14:31:00,159.39,159.445,159.335,159.36,337800000.0
2009-07-01 14:32:00,159.36,159.38,159.33,159.34,243400000.0
2009-07-01 14:33:00,159.34,159.47,159.34,159.45,409200000.0
2009-07-01 14:34:00,159.44,159.46,159.39,159.425,426600001.0
2009-07-01 14:35:00,159.425,159.425,159.35,159.385,339800000.0
2009-07-01 14:36:00,159.375,159.385,159.295,159.33,292000000.0
2009-07-01 14:37:00,159.32,159.335,159.28,159.31,365800000.0
2009-07-01 14:38:00,159.31,159.31,159.205,159.215,258200000.0
2009-07-01 14:39:00,159.21,159.25,159.205,159.235,134200000.0
2009-07-01 14:40:00,159.23,159.315,159.2,159.28,278600000.0
2009-07-01 14:41:00,159.285,159.355,159.265,159.27,404600001.0
2009-07-01 14:42:00,159.27,159.295,159.235,159.265,266600000.0
2009-07-01 14:43:00,159.265,159.295,159.245,159.285,270000000.0
2009-07-01 14:44:00,159.285,159.36,159.285,159.345,280800000.0
2009-07-01 14:45:00,159.345,159.385,159.315,159.385,414800000.0
2009-07-01 14:46:00,159.385,159.385,159.295,159.315,288200000.0
2009-07-01 14:47:00,159.315,159.325,159.295,159.305,304000000.0
2009-07-01 14:48:00,159.305,159.325,159.25,159.31,524600000.0
2009-07-01 14:49:00,159.31,159.385,159.3,159.345,333400000.0
2009-07-01 14:50:00,159.345,159.365,159.335,159.35,438200000.0
2009-07-01 14:51:00,159.34,159.35,159.23,159.23,396600000.0
2009-07-01 14:52:00,159.23,159.265,159.22,159.26,424400000.0
2009-07-01 14:53:00,159.26,159.265,159.23,159.265,426000000.0
2009-07-01 14:54:00,159.265,159.265,159.24,159.245,217200000.0
2009-07-01 14:55:00,159.245,159.335,159.23,159.32,363200000.0
2009-07-01 14:56:00,159.315,159.325,159.295,159.315,336400000.0
2009-07-01 14:57:00,159.315,159.4,159.3,159.36,459800000.0
2009-07-01 14:58:00,159.345,159.415,159.33,159.41,452000000.0
2009-07-01 14:59:00,159.405,159.455,159.385,159.415,414800000.0
2009-07-01 15:00:00,159.43,159.44,159.385,159.385,435600000.0
2009-07-01 15:01:00,159.38,159.42,159.375,159.4,360200000.0
2009-07-01 15:02:00,159.4,159.425,159.375,159.39,315200000.0
2009-07-01 15:03:00,159.39,159.415,159.375,159.4,287400000.0
2009-07-01 15:04:00,159.4,159.45,159.38,159.445,371600000.0
2009-07-01 15:05:00,159.445,159.445,159.365,159.37,396000000.0
2009-07-01 15:06:00,159.37,159.395,159.33,159.34,379600000.0
2009-07-01 15:07:00,159.34,159.405,159.31,159.405,378600000.0
2009-07-01 15:08:00,159.4,159.42,159.39,159.4,203800000.0
2009-07-01 15:09:00,159.395,159.415,159.335,159.38,244800000.0
2009-07-01 15:10:00,159.38,159.445,159.375,159.395,301200000.0
2009-07-01 15:11:00,159.395,159.415,159.36,159.41,347000000.0
2009-07-01 15:12:00,159.41,159.41,159.37,159.39,356000000.0
2009-07-01 15:13:00,159.385,159.39,159.305,159.36,387800000.0
2009-07-01 15:14:00,159.36,159.36,159.2,159.24,438400000.0
2009-07-01 15:15:00,159.24,159.34,159.22,159.305,364800000.0
2009-07-01 15:16:00,159.31,159.34,159.25,159.32,428200000.0
2009-07-01 15:17:00,159.32,159.335,159.29,159.32,362000000.0
2009-07-01 15:18:00,159.32,159.345,159.28,159.325,306600000.0
2009-07-01 15:19:00,159.3,159.38,159.255,159.27,314000000.0
2009-07-01 15:20:00,159.27,159.33,159.27,159.325,391600000.0
2009-07-01 15:21:00,159.32,159.32,159.28,159.285,347000000.0
2009-07-01 15:22:00,159.285,159.29,159.2,159.28,592600000.0
2009-07-01 15:23:00,159.285,159.405,159.27,159.375,496600000.0
2009-07-01 15:24:00,159.385,159.505,159.385,159.42,532000000.0
2009-07-01 15:25:00,159.415,159.435,159.39,159.395,408600000.0
2009-07-01 15:26:00,159.4,159.48,159.4,159.44,411000000.0
2009-07-01 15:27:00,159.445,159.515,159.36,159.505,489600000.0
2009-07-01 15:28:00,159.51,159.51,159.425,159.455,421800000.0
2009-07-01 15:29:00,159.46,159.52,159.425,159.425,440800000.0
2009-07-01 15:30:00,159.425,159.5,159.39,159.415,483200000.0
2009-07-01 15:31:00,159.415,159.445,159.35,159.43,414800000.0
2009-07-01 15:32:00,159.415,159.415,159.325,159.365,380800000.0
2009-07-01 15:33:00,159.365,159.365,159.285,159.3,245600000.0
2009-07-01 15:34:00,159.285,159.29,159.235,159.245,216800000.0
2009-07-01 15:35:00,159.245,159.29,159.225,159.29,286600000.0
2009-07-01 15:36:00,159.29,159.345,159.255,159.3,260000000.0
2009-07-01 15:37:00,159.295,159.33,159.245,159.3,415600000.0
2009-07-01 15:38:00,159.3,159.38,159.285,159.34,475600000.0
2009-07-01 15:39:00,159.34,159.37,159.31,159.31,444600000.0
2009-07-01 15:40:00,159.31,159.365,159.305,159.35,353000000.0
2009-07-01 15:41:00,159.35,159.36,159.285,159.285,340000000.0
2009-07-01 15:42:00,159.29,159.34,159.265,159.265,433200000.0
2009-07-01 15:43:00,159.27,159.325,159.265,159.32,287800000.0
2009-07-01 15:44:00,159.315,159.34,159.3,159.335,384200000.0
2009-07-01 15:45:00,159.33,159.37,159.305,159.37,408400000.0
2009-07-01 15:46:00,159.37,159.385,159.33,159.345,290400000.0
2009-07-01 15:47:00,159.35,159.4,159.35,159.355,462200000.0
2009-07-01 15:48:00,159.355,159.425,159.345,159.425,413800000.0
2009-07-01 15:49:00,159.43,159.43,159.35,159.385,372200000.0
2009-07-01 15:50:00,159.385,159.435,159.38,159.435,420200000.0
2009-07-01 15:51:00,159.435,159.505,159.42,159.455,415000000.0
2009-07-01 15:52:00,159.44,159.495,159.415,159.47,423200000.0
2009-07-01 15:53:00,159.475,159.475,159.355,159.38,451800000.0
2009-07-01 15:54:00,159.38,159.41,159.37,159.395,301000000.0
2009-07-01 15:55:00,159.4,159.47,159.395,159.46,454900000.0
2009-07-01 15:56:00,159.46,159.5,159.42,159.495,404200000.0
2009-07-01 15:57:00,159.485,159.505,159.455,159.495,381000000.0
2009-07-01 15:58:00,159.49,159.5,159.465,159.465,427200000.0
2009-07-01 15:59:00,159.465,159.47,159.38,159.445,227400000.0
2009-07-01 16:00:00,159.445,159.52,159.335,159.375,361300000.0
2009-07-01 16:01:00,159.385,159.5,159.375,159.5,388400000.0
2009-07-01 16:02:00,159.5,159.515,159.43,159.445,342000000.0
2009-07-01 16:03:00,159.445,159.5,159.42,159.47,489000000.0
2009-07-01 16:04:00,159.475,159.505,159.375,159.395,465900000.0
2009-07-01 16:05:00,159.395,159.46,159.39,159.395,368600000.0
2009-07-01 16:06:00,159.41,159.45,159.35,159.38,463800002.0
2009-07-01 16:07:00,159.38,159.455,159.38,159.445,352400000.0
2009-07-01 16:08:00,159.445,159.465,159.425,159.46,316600000.0
2009-07-01 16:09:00,159.46,159.46,159.385,159.385,294400000.0
2009-07-01 16:10:00,159.39,159.41,159.37,159.375,346200000.0
2009-07-01 16:11:00,159.385,159.415,159.355,159.39,338200000.0
2009-07-01 16:12:00,159.395,159.43,159.38,159.4,329200000.0
2009-07-01 16:13:00,159.4,159.41,159.36,159.395,308200000.0
2009-07-01 16:14:00,159.4,159.415,159.35,159.405,335600000.0
2009-07-01 16:15:00,159.405,159.505,159.405,159.495,401200000.0
2009-07-01 16:16:00,159.505,159.705,159.505,159.655,479800000.0
2009-07-01 16:17:00,159.66,159.71,159.645,159.69,338600000.0
2009-07-01 16:18:00,159.69,159.775,159.67,159.735,404800000.0
2009-07-01 16:19:00,159.735,159.745,159.66,159.665,392600000.0
2009-07-01 16:20:00,159.66,159.725,159.66,159.7,394800000.0
2009-07-01 16:21:00,159.695,159.805,159.685,159.78,373200000.0
2009-07-01 16:22:00,159.775,159.785,159.7,159.71,335100000.0
2009-07-01 16:23:00,159.71,159.72,159.62,159.63,450800002.0
2009-07-01 16:24:00,159.63,159.69,159.63,159.675,254400000.0
2009-07-01 16:25:00,159.675,159.72,159.67,159.695,359200000.0
2009-07-01 16:26:00,159.71,159.815,159.7,159.815,452800000.0
2009-07-01 16:27:00,159.82,159.91,159.8,159.815,392000000.0
2009-07-01 16:28:00,159.83,159.97,159.83,159.97,363000000.0
2009-07-01 16:29:00,159.97,159.98,159.885,159.925,423000000.0
2009-07-01 16:30:00,159.925,159.935,159.825,159.855,352200000.0
2009-07-01 16:31:00,159.85,159.87,159.8,159.87,373600000.0
2009-07-01 16:32:00,159.87,159.905,159.84,159.86,328400000.0
2009-07-01 16:33:00,159.86,159.885,159.845,159.865,248800000.0
2009-07-01 16:34:00,159.86,159.885,159.83,159.84,316200000.0
2009-07-01 16:35:00,159.84,159.87,159.815,159.86,418200000.0
2009-07-01 16:36:00,159.855,159.905,159.84,159.86,400800000.0
2009-07-01 16:37:00,159.86,159.905,159.84,159.84,373600000.0
2009-07-01 16:38:00,159.84,159.84,159.77,159.83,426400000.0
2009-07-01 16:39:00,159.82,159.83,159.775,159.81,355200000.0
2009-07-01 16:40:00,159.81,159.83,159.765,159.775,497000000.0
2009-07-01 16:41:00,159.775,159.81,159.765,159.8,295200000.0
2009-07-01 16:42:00,159.8,159.81,159.765,159.785,321600000.0
2009-07-01 16:43:00,159.79,159.81,159.71,159.725,343000000.0
2009-07-01 16:44:00,159.725,159.765,159.71,159.765,321200000.0
2009-07-01 16:45:00,159.76,159.775,159.735,159.735,373200000.0
2009-07-01 16:46:00,159.735,159.745,159.705,159.73,386200000.0
2009-07-01 16:47:00,159.73,159.73,159.66,159.685,302200000.0
2009-07-01 16:48:00,159.685,159.705,159.585,159.6,488800000.0
2009-07-01 16:49:00,159.6,159.63,159.57,159.605,516400000.0
2009-07-01 16:50:00,159.605,159.605,159.54,159.545,473600000.0
2009-07-01 16:51:00,159.545,159.56,159.515,159.535,285400000.0
2009-07-01 16:52:00,159.54,159.57,159.525,159.555,421000000.0
2009-07-01 16:53:00,159.555,159.59,159.55,159.55,411400000.0
2009-07-01 16:54:00,159.55,159.565,159.5,159.53,329400000.0
2009-07-01 16:55:00,159.53,159.545,159.465,159.5,335200000.0
2009-07-01 16:56:00,159.49,159.52,159.445,159.51,492800000.0
2009-07-01 16:57:00,159.51,159.51,159.47,159.49,375600000.0
2009-07-01 16:58:00,159.49,159.515,159.45,159.47,562000000.0
2009-07-01 16:59:00,159.475,159.49,159.22,159.305,427300000.0
2009-07-01 17:00:00,159.305,159.405,159.3,159.395,327000000.0
2009-07-01 17:01:00,159.39,159.45,159.385,159.425,248000000.0
2009-07-01 17:02:00,159.425,159.45,159.405,159.425,270000000.0
2009-07-01 17:03:00,159.435,159.46,159.4,159.43,260800000.0
2009-07-01 17:04:00,159.43,159.45,159.37,159.38,365600000.0
2009-07-01 17:05:00,159.38,159.44,159.38,159.395,391600001.0
2009-07-01 17:06:00,159.395,159.4,159.34,159.35,328400000.0
2009-07-01 17:07:00,159.335,159.37,159.29,159.37,493000000.0
2009-07-01 17:08:00,159.385,159.42,159.34,159.37,442600000.0
2009-07-01 17:09:00,159.37,159.41,159.35,159.35,283800000.0
2009-07-01 17:10:00,159.355,159.395,159.33,159.38,262600000.0
2009-07-01 17:11:00,159.38,159.39,159.34,159.355,290000000.0
2009-07-01 17:12:00,159.365,159.405,159.335,159.38,395400000.0
2009-07-01 17:13:00,159.385,159.425,159.36,159.38,331600000.0
2009-07-01 17:14:00,159.375,159.445,159.365,159.445,462600000.0
2009-07-01 17:15:00,159.445,159.45,159.415,159.435,275800000.0
2009-07-01 17:16:00,159.435,159.45,159.375,159.395,397400000.0
2009-07-01 17:17:00,159.395,159.43,159.33,159.335,380000000.0
2009-07-01 17:18:00,159.315,159.345,159.265,159.285,352600000.0
2009-07-01 17:19:00,159.285,159.295,159.235,159.25,334400000.0
2009-07-01 17:20:00,159.245,159.28,159.215,159.28,258600000.0
2009-07-01 17:21:00,159.28,159.29,159.215,159.22,208200000.0
2009-07-01 17:22:00,159.18,159.27,159.175,159.265,273000000.0
2009-07-01 17:23:00,159.265,159.345,159.265,159.34,230000000.0
2009-07-01 17:24:00,159.345,159.42,159.345,159.41,260400000.0
2009-07-01 17:25:00,159.41,159.415,159.365,159.4,459800000.0
2009-07-01 17:26:00,159.4,159.415,159.38,159.39,515200000.0
2009-07-01 17:27:00,159.395,159.425,159.39,159.41,339200000.0
2009-07-01 17:28:00,159.405,159.47,159.39,159.42,333000000.0
2009-07-01 17:29:00,159.42,159.42,159.285,159.3,345800000.0
2009-07-01 17:30:00,159.3,159.405,159.3,159.375,411400000.0
2009-07-01 17:31:00,159.37,159.385,159.325,159.35,349400000.0
2009-07-01 17:32:00,159.345,159.35,159.305,159.325,406600000.0
2009-07-01 17:33:00,159.33,159.355,159.31,159.34,225800000.0
2009-07-01 17:34:00,159.34,159.355,159.315,159.325,423600000.0
2009-07-01 17:35:00,159.33,159.36,159.32,159.34,439800000.0
2009-07-01 17:36:00,159.34,159.425,159.34,159.385,445400000.0
2009-07-01 17:37:00,159.385,159.4,159.37,159.385,293200000.0
2009-07-01 17:38:00,159.39,159.39,159.33,159.345,242400000.0
2009-07-01 17:39:00,159.34,159.39,159.34,159.365,180800001.0
2009-07-01 17:40:00,159.355,159.37,159.325,159.34,308200000.0
2009-07-01 17:41:00,159.345,159.405,159.34,159.405,331400000.0
2009-07-01 17:42:00,159.405,159.405,159.36,159.38,328600000.0
2009-07-01 17:43:00,159.385,159.39,159.34,159.345,382600000.0
2009-07-01 17:44:00,159.345,159.37,159.315,159.345,243800000.0
2009-07-01 17:45:00,159.345,159.39,159.345,159.355,279400000.0
2009-07-01 17:46:00,159.355,159.37,159.32,159.33,329600000.0
2009-07-01 17:47:00,159.33,159.375,159.31,159.375,243000000.0
2009-07-01 17:48:00,159.37,159.39,159.35,159.385,111600000.0
2009-07-01 17:49:00,159.375,159.435,159.375,159.425,233200000.0
2009-07-01 17:50:00,159.42,159.43,159.375,159.4,251000000.0
2009-07-01 17:51:00,159.405,159.405,159.345,159.375,170200000.0
2009-07-01 17:52:00,159.38,159.38,159.345,159.35,404800000.0
2009-07-01 17:53:00,159.35,159.355,159.325,159.335,228800000.0
2009-07-01 17:54:00,159.35,159.385,159.335,159.355,307200000.0
2009-07-01 17:55:00,159.365,159.375,159.33,159.37,378400000.0
2009-07-01 17:56:00,159.365,159.38,159.29,159.3,396400000.0
2009-07-01 17:57:00,159.3,159.315,159.24,159.255,458800000.0
2009-07-01 17:58:00,159.255,159.34,159.23,159.31,473900000.0
2009-07-01 17:59:00,159.305,159.35,159.27,159.31,521200000.0
2009-07-01 18:00:00,159.32,159.325,159.235,159.265,596099999.0
2009-07-01 18:01:00,159.26,159.29,159.11,159.125,496700000.0
2009-07-01 18:02:00,159.15,159.205,159.115,159.16,635000000.0
2009-07-01 18:03:00,159.155,159.215,159.11,159.15,478800001.0
2009-07-01 18:04:00,159.15,159.21,159.125,159.185,532200000.0
2009-07-01 18:05:00,159.19,159.235,159.115,159.12,496800002.0
2009-07-01 18:06:00,159.125,159.14,159.06,159.08,528400000.0
2009-07-01 18:07:00,159.08,159.175,159.065,159.125,556800000.0
2009-07-01 18:08:00,159.14,159.215,159.14,159.21,349000000.0
2009-07-01 18:09:00,159.205,159.215,159.145,159.155,486800000.0
2009-07-01 18:10:00,159.15,159.235,159.145,159.21,679400000.0
2009-07-01 18:11:00,159.21,159.28,159.2,159.24,480400000.0
2009-07-01 18:12:00,159.24,159.25,159.125,159.125,402200000.0
2009-07-01 18:13:00,159.125,159.145,159.055,159.055,415800000.0
2009-07-01 18:14:00,159.055,159.07,158.93,158.95,528200000.0
2009-07-01 18:15:00,158.955,159.03,158.945,158.95,402000000.0
2009-07-01 18:16:00,158.945,159.045,158.945,159.045,401799999.0
2009-07-01 18:17:00,159.045,159.075,159.02,159.07,563200001.0
2009-07-01 18:18:00,159.07,159.085,159.04,159.07,341200000.0
2009-07-01 18:19:00,159.065,159.135,159.065,159.115,439000000.0
2009-07-01 18:20:00,159.12,159.15,159.09,159.14,198800000.0
2009-07-01 18:21:00,159.145,159.165,159.12,159.155,290800000.0
2009-07-01 18:22:00,159.16,159.17,159.14,159.15,130000000.0
2009-07-01 18:23:00,159.135,159.19,159.125,159.16,234000000.0
2009-07-01 18:24:00,159.16,159.185,159.145,159.18,85800000.0
2009-07-01 18:25:00,159.18,159.235,159.17,159.2,141000000.0
2009-07-01 18:26:00,159.21,159.225,159.185,159.215,143000000.0
2009-07-01 18:27:00,159.225,159.235,159.185,159.225,269800000.0
2009-07-01 18:28:00,159.215,159.235,159.175,159.205,432800000.0
2009-07-01 18:29:00,159.205,159.21,159.175,159.18,237000000.0
2009-07-01 18:30:00,159.21,159.22,159.13,159.145,294399999.0
2009-07-01 18:31:00,159.145,159.19,159.145,159.18,418400000.0
2009-07-01 18:32:00,159.185,159.2,159.15,159.16,159800000.0
2009-07-01 18:33:00,159.16,159.19,159.15,159.15,314800000.0
2009-07-01 18:34:00,159.15,159.205,159.13,159.195,302600000.0
2009-07-01 18:35:00,159.205,159.205,159.09,159.115,185600000.0
2009-07-01 18:36:00,159.125,159.165,159.125,159.155,227600000.0
2009-07-01 18:37:00,159.16,159.16,159.115,159.12,615400001.0
2009-07-01 18:38:00,159.12,159.14,159.115,159.12,441600000.0
2009-07-01 18:39:00,159.12,159.145,159.1,159.13,255000000.0
2009-07-01 18:40:00,159.13,159.175,159.125,159.125,258600000.0
2009-07-01 18:41:00,159.135,159.14,159.095,159.11,316600000.0
2009-07-01 18:42:00,159.115,159.19,159.115,159.185,245400000.0
2009-07-01 18:43:00,159.165,159.215,159.16,159.215,390800000.0
2009-07-01 18:44:00,159.215,159.25,159.195,159.25,211600000.0
2009-07-01 18:45:00,159.26,159.265,159.16,159.175,439600000.0
2009-07-01 18:46:00,159.185,159.215,159.175,159.2,189200000.0
2009-07-01 18:47:00,159.2,159.21,159.19,159.19,68200000.0
2009-07-01 18:48:00,159.195,159.23,159.19,159.225,45600000.0
2009-07-01 18:49:00,159.225,159.3,159.225,159.285,125200000.0
2009-07-01 18:50:00,159.295,159.295,159.22,159.25,318800000.0
2009-07-01 18:51:00,159.25,159.26,159.235,159.24,134200000.0
2009-07-01 18:52:00,159.24,159.265,159.21,159.23,172300000.0
2009-07-01 18:53:00,159.22,159.23,159.22,159.225,87400000.0
2009-07-01 18:54:00,159.225,159.23,159.215,159.215,33400000.0
2009-07-01 18:55:00,159.215,159.215,159.18,159.185,93600000.0
2009-07-01 18:56:00,159.185,159.22,159.185,159.21,167200000.0
2009-07-01 18:57:00,159.215,159.215,159.185,159.2,325000000.0
2009-07-01 18:58:00,159.195,159.22,159.16,159.17,208800000.0
2009-07-01 18:59:00,159.165,159.23,159.155,159.17,356400000.0
2009-07-01 19:00:00,159.165,159.2,159.16,159.195,367200000.0
2009-07-01 19:01:00,159.195,159.235,159.19,159.22,405200000.0
2009-07-01 19:02:00,159.22,159.22,159.155,159.2,237400000.0
2009-07-01 19:03:00,159.165,159.18,159.16,159.16,15400000.0
2009-07-01 19:04:00,159.16,159.21,159.155,159.185,441400000.0
2009-07-01 19:05:00,159.185,159.185,159.17,159.17,52400000.0
2009-07-01 19:06:00,159.17,159.21,159.165,159.2,102400000.0
2009-07-01 19:07:00,159.21,159.21,159.18,159.185,174200000.0
2009-07-01 19:08:00,159.185,159.215,159.17,159.17,116600000.0
2009-07-01 19:09:00,159.165,159.235,159.165,159.235,258800000.0
2009-07-01 19:10:00,159.235,159.26,159.235,159.245,94600001.0
2009-07-01 19:11:00,159.245,159.245,159.235,159.24,75600000.0
2009-07-01 19:12:00,159.24,159.295,159.24,159.275,171800000.0
2009-07-01 19:13:00,159.29,159.295,159.275,159.275,74600000.0
2009-07-01 19:14:00,159.275,159.285,159.265,159.275,66000000.0
2009-07-01 19:15:00,159.275,159.3,159.265,159.29,115200000.0
2009-07-01 19:16:00,159.29,159.29,159.25,159.255,102400000.0
2009-07-01 19:17:00,159.255,159.27,159.225,159.27,189600001.0
2009-07-01 19:18:00,159.26,159.27,159.26,159.26,36000000.0
2009-07-01 19:19:00,159.26,159.26,159.23,159.235,103000000.0
2009-07-01 19:20:00,159.235,159.27,159.235,159.26,76600000.0
2009-07-01 19:21:00,159.26,159.27,159.235,159.24,127200000.0
2009-07-01 19:22:00,159.24,159.245,159.235,159.24,83400000.0
2009-07-01 19:23:00,159.24,159.245,159.225,159.23,93600000.0
2009-07-01 19:24:00,159.245,159.25,159.225,159.24,197200000.0
2009-07-01 19:25:00,159.24,159.255,159.16,159.185,290400000.0
2009-07-01 19:26:00,159.185,159.24,159.15,159.21,257800000.0
2009-07-01 19:27:00,159.21,159.285,159.21,159.27,284600000.0
2009-07-01 19:28:00,159.265,159.295,159.23,159.245,426400000.0
2009-07-01 19:29:00,159.245,159.245,159.21,159.23,267000000.0
2009-07-01 19:30:00,159.235,159.29,159.215,159.255,378200000.0
2009-07-01 19:31:00,159.26,159.285,159.19,159.195,167200000.0
2009-07-01 19:32:00,159.195,159.255,159.195,159.2,241400000.0
2009-07-01 19:33:00,159.195,159.22,159.185,159.205,166400000.0
2009-07-01 19:34:00,159.2,159.235,159.195,159.195,89600000.0
2009-07-01 19:35:00,159.18,159.24,159.18,159.24,237800000.0
2009-07-01 19:36:00,159.24,159.24,159.145,159.145,112600000.0
2009-07-01 19:37:00,159.145,159.18,159.145,159.175,220199999.0
2009-07-01 19:38:00,159.17,159.175,159.165,159.165,128000000.0
2009-07-01 19:39:00,159.19,159.24,159.19,159.235,150200000.0
2009-07-01 19:40:00,159.235,159.245,159.195,159.24,229600000.0
2009-07-01 19:41:00,159.24,159.24,159.185,159.19,351000000.0
2009-07-01 19:42:00,159.195,159.2,159.16,159.2,213200000.0
2009-07-01 19:43:00,159.205,159.215,159.195,159.205,151400000.0
2009-07-01 19:44:00,159.21,159.21,159.18,159.21,206800000.0
2009-07-01 19:45:00,159.21,159.21,159.18,159.185,215200000.0
2009-07-01 19:46:00,159.185,159.205,159.165,159.185,416400000.0
2009-07-01 19:47:00,159.185,159.23,159.185,159.195,295000000.0
2009-07-01 19:48:00,159.2,159.225,159.185,159.2,223600000.0
2009-07-01 19:49:00,159.205,159.25,159.205,159.245,299200000.0
2009-07-01 19:50:00,159.26,159.26,159.205,159.215,176600000.0
2009-07-01 19:51:00,159.215,159.235,159.215,159.235,149000000.0
2009-07-01 19:52:00,159.235,159.25,159.22,159.225,181800000.0
2009-07-01 19:53:00,159.235,159.24,159.235,159.235,22800000.0
2009-07-01 19:54:00,159.235,159.275,159.22,159.24,230000000.0
2009-07-01 19:55:00,159.24,159.29,159.205,159.29,197400000.0
2009-07-01 19:56:00,159.29,159.32,159.28,159.31,255600000.0
2009-07-01 19:57:00,159.31,159.335,159.285,159.29,159000000.0
2009-07-01 19:58:00,159.285,159.315,159.275,159.315,245000000.0
2009-07-01 19:59:00,159.315,159.335,159.315,159.33,100200000.0
2009-07-01 20:00:00,159.33,159.34,159.32,159.34,103800000.0
2009-07-01 20:01:00,159.35,159.36,159.25,159.255,172000000.0
2009-07-01 20:02:00,159.25,159.28,159.24,159.27,215800000.0
2009-07-01 20:03:00,159.25,159.315,159.22,159.315,271800001.0
2009-07-01 20:04:00,159.315,159.315,159.29,159.295,211600000.0
2009-07-01 20:05:00,159.295,159.315,159.29,159.295,125400000.0
2009-07-01 20:06:00,159.295,159.31,159.255,159.255,186800000.0
2009-07-01 20:07:00,159.25,159.255,159.22,159.24,86000000.0
2009-07-01 20:08:00,159.265,159.295,159.245,159.285,265400000.0
2009-07-01 20:09:00,159.285,159.295,159.21,159.225,329000000.0
2009-07-01 20:10:00,159.225,159.26,159.195,159.255,228200000.0
2009-07-01 20:11:00,159.245,159.245,159.225,159.23,127800000.0
2009-07-01 20:12:00,159.23,159.23,159.225,159.23,60200000.0
2009-07-01 20:13:00,159.225,159.26,159.225,159.24,194400000.0
2009-07-01 20:14:00,159.235,159.235,159.185,159.195,83200000.0
2009-07-01 20:15:00,159.195,159.195,159.16,159.185,142000000.0
2009-07-01 20:16:00,159.185,159.195,159.17,159.17,62800000.0
2009-07-01 20:17:00,159.17,159.17,159.135,159.135,46400000.0
2009-07-01 20:18:00,159.135,159.16,159.11,159.16,324400000.0
2009-07-01 20:19:00,159.16,159.23,159.155,159.205,234000000.0
2009-07-01 20:20:00,159.205,159.21,159.18,159.19,153600000.0
2009-07-01 20:21:00,159.19,159.195,159.18,159.185,131000000.0
2009-07-01 20:22:00,159.185,159.185,159.18,159.18,29200000.0
2009-07-01 20:23:00,159.17,159.265,159.17,159.235,366600000.0
2009-07-01 20:24:00,159.235,159.235,159.215,159.225,308800000.0
2009-07-01 20:25:00,159.225,159.275,159.21,159.255,333400000.0
2009-07-01 20:26:00,159.26,159.3,159.24,159.3,324000000.0
2009-07-01 20:27:00,159.3,159.3,159.25,159.25,181400000.0
2009-07-01 20:28:00,159.24,159.245,159.18,159.21,166400000.0
2009-07-01 20:29:00,159.215,159.225,159.2,159.205,111800000.0
2009-07-01 20:30:00,159.205,159.22,159.175,159.175,115800000.0
2009-07-01 20:31:00,159.18,159.19,159.155,159.155,115000000.0
2009-07-01 20:32:00,159.15,159.155,159.08,159.095,253400000.0
2009-07-01 20:33:00,159.115,159.135,159.09,159.105,195400000.0
2009-07-01 20:34:00,159.095,159.11,159.08,159.09,121800000.0
2009-07-01 20:35:00,159.09,159.12,159.09,159.095,256000000.0
2009-07-01 20:36:00,159.095,159.125,159.095,159.125,74400000.0
2009-07-01 20:37:00,159.125,159.145,159.095,159.095,148800000.0
2009-07-01 20:38:00,159.1,159.115,159.095,159.095,49600000.0
2009-07-01 20:39:00,159.095,159.105,159.095,159.105,22400000.0
2009-07-01 20:40:00,159.105,159.105,159.095,159.105,14400000.0
2009-07-01 20:41:00,159.105,159.105,159.055,159.07,193200000.0
2009-07-01 20:42:00,159.07,159.075,159.035,159.05,94000000.0
2009-07-01 20:43:00,159.05,159.11,159.05,159.085,218000000.0
2009-07-01 20:44:00,159.09,159.09,159.025,159.03,317000000.0
2009-07-01 20:45:00,159.025,159.04,159.02,159.02,214600000.0
2009-07-01 20:46:00,159.02,159.12,159.02,159.12,280600000.0
2009-07-01 20:47:00,159.125,159.17,159.125,159.155,194200000.0
2009-07-01 20:48:00,159.165,159.17,159.14,159.155,247200000.0
2009-07-01 20:49:00,159.14,159.16,159.135,159.15,359600000.0
2009-07-01 20:50:00,159.155,159.155,159.11,159.115,86000000.0
2009-07-01 20:51:00,159.11,159.13,159.09,159.09,114800000.0
2009-07-01 20:52:00,159.085,159.1,159.035,159.035,343800000.0
2009-07-01 20:53:00,159.03,159.03,159.0,159.01,86400000.0
2009-07-01 20:54:00,159.02,159.04,158.995,159.04,90200000.0
2009-07-01 20:55:00,159.035,159.105,159.035,159.095,159400000.0
2009-07-01 20:56:00,159.095,159.095,158.97,158.97,166000000.0
2009-07-01 20:57:00,158.97,158.995,158.94,158.94,290400000.0
2009-07-01 20:58:00,158.94,158.995,158.935,158.96,327200000.0
2009-07-01 20:59:00,158.96,159.07,158.96,159.025,274200000.0
2009-07-01 21:00:00,159.025,159.06,159.005,159.015,289000000.0
2009-07-01 21:01:00,159.01,159.025,159.0,159.015,218800000.0
2009-07-01 21:02:00,159.0,159.005,159.0,159.005,38400000.0
2009-07-01 21:03:00,159.0,159.015,158.985,158.985,92000000.0
2009-07-01 21:04:00,158.995,159.045,158.995,159.005,104000000.0
2009-07-01 21:05:00,159.005,159.03,158.985,159.02,200600000.0
2009-07-01 21:06:00,159.02,159.035,159.015,159.015,165600000.0
2009-07-01 21:07:00,159.02,159.04,159.015,159.015,271200000.0
2009-07-01 21:08:00,159.02,159.045,159.0,159.025,242600000.0
2009-07-01 21:09:00,159.03,159.045,159.015,159.015,94200000.0
2009-07-01 21:10:00,159.03,159.06,158.97,158.975,259000000.0
2009-07-01 21:11:00,158.975,158.975,158.935,158.955,199600000.0
2009-07-01 21:12:00,158.955,158.955,158.88,158.92,303200000.0
2009-07-01 21:13:00,158.86,158.91,158.85,158.895,239800000.0
2009-07-01 21:14:00,158.89,158.905,158.88,158.885,208800000.0
2009-07-01 21:15:00,158.885,158.935,158.875,158.92,194000000.0
2009-07-01 21:16:00,158.935,158.985,158.93,158.955,297400000.0
2009-07-01 21:17:00,158.97,159.06,158.965,159.055,350800000.0
2009-07-01 21:18:00,159.045,159.07,159.045,159.06,246399999.0
2009-07-01 21:19:00,159.06,159.06,159.025,159.03,171800000.0
2009-07-01 21:20:00,159.06,159.095,159.06,159.06,308600000.0
2009-07-01 21:21:00,159.06,159.115,159.035,159.085,491800000.0
2009-07-01 21:22:00,159.09,159.14,159.09,159.09,365600000.0
2009-07-01 21:23:00,159.1,159.135,159.09,159.115,350800000.0
2009-07-01 21:24:00,159.125,159.14,159.12,159.13,101600000.0
2009-07-01 21:25:00,159.13,159.13,159.085,159.12,209800000.0
2009-07-01 21:26:00,159.145,159.145,159.1,159.11,188800000.0
2009-07-01 21:27:00,159.095,159.095,159.04,159.065,172400000.0
2009-07-01 21:28:00,159.045,159.1,159.045,159.09,102400000.0
2009-07-01 21:29:00,159.095,159.1,159.06,159.075,191400000.0
2009-07-01 21:30:00,159.06,159.09,159.06,159.075,173600000.0
2009-07-01 21:31:00,159.08,159.09,159.075,159.085,113200000.0
2009-07-01 21:32:00,159.085,159.13,159.03,159.13,215600000.0
2009-07-01 21:33:00,159.135,159.14,159.11,159.12,159200000.0
2009-07-01 21:34:00,159.125,159.165,159.125,159.165,98800000.0
2009-07-01 21:35:00,159.155,159.195,159.155,159.185,41800000.0
2009-07-01 21:36:00,159.17,159.17,159.14,159.14,134400000.0
2009-07-01 21:37:00,159.135,159.175,159.13,159.175,156400000.0
2009-07-01 21:38:00,159.165,159.165,159.16,159.16,9800000.0
2009-07-01 21:39:00,159.16,159.165,159.155,159.165,47800000.0
2009-07-01 21:40:00,159.165,159.225,159.16,159.225,467600000.0
2009-07-01 21:41:00,159.225,159.225,159.205,159.21,50800000.0
2009-07-01 21:42:00,159.21,159.215,159.19,159.205,130800000.0
2009-07-01 21:43:00,159.2,159.2,159.17,159.18,201000000.0
2009-07-01 21:44:00,159.175,159.18,159.14,159.175,188000000.0
2009-07-01 21:45:00,159.175,159.175,159.145,159.145,238000000.0
2009-07-01 21:46:00,159.15,159.15,159.135,159.14,105800000.0
2009-07-01 21:47:00,159.16,159.175,159.16,159.165,108800000.0
2009-07-01 21:48:00,159.17,159.17,159.14,159.155,121600000.0
2009-07-01 21:49:00,159.145,159.165,159.135,159.165,89800000.0
2009-07-01 21:50:00,159.175,159.18,159.16,159.18,285600000.0
2009-07-01 21:51:00,159.18,159.18,159.165,159.175,231400000.0
2009-07-01 21:52:00,159.18,159.235,159.175,159.235,116200000.0
2009-07-01 21:53:00,159.235,159.235,159.2,159.21,207800000.0
2009-07-01 21:54:00,159.21,159.225,159.195,159.21,133400000.0
2009-07-01 21:55:00,159.21,159.21,159.19,159.205,103600000.0
2009-07-01 21:56:00,159.205,159.205,159.205,159.205,7600000.0
2009-07-01 21:57:00,159.205,159.21,159.185,159.19,105600000.0
2009-07-01 21:58:00,159.195,159.195,159.12,159.12,230000000.0
2009-07-01 21:59:00,159.12,159.14,159.12,159.13,264000000.0
2009-07-01 22:00:00,159.13,159.135,159.115,159.12,198600000.0
2009-07-01 22:01:00,159.125,159.14,159.125,159.14,46800000.0
2009-07-01 22:02:00,159.14,159.145,159.135,159.14,52400000.0
2009-07-01 22:03:00,159.13,159.145,159.12,159.145,119200000.0
2009-07-01 22:04:00,159.145,159.2,159.145,159.2,143200000.0
2009-07-01 22:05:00,159.2,159.225,159.19,159.225,80400000.0
2009-07-01 22:06:00,159.225,159.225,159.215,159.215,18600000.0
2009-07-01 22:07:00,159.215,159.24,159.205,159.23,68800000.0
2009-07-01 22:08:00,159.225,159.25,159.225,159.235,104600000.0
2009-07-01 22:09:00,159.235,159.235,159.23,159.23,33400000.0
2009-07-01 22:10:00,159.23,159.23,159.225,159.23,24200000.0
2009-07-01 22:11:00,159.21,159.21,159.195,159.2,38800000.0
2009-07-01 22:12:00,159.195,159.205,159.17,159.175,100600000.0
2009-07-01 22:13:00,159.175,159.175,159.175,159.175,63600000.0
2009-07-01 22:14:00,159.175,159.19,159.17,159.18,82200000.0
2009-07-01 22:15:00,159.19,159.2,159.18,159.2,42800000.0
2009-07-01 22:16:00,159.2,159.2,159.16,159.185,120600000.0
2009-07-01 22:17:00,159.185,159.2,159.175,159.2,111200000.0
2009-07-01 22:18:00,159.205,159.205,159.205,159.205,14200000.0
2009-07-01 22:19:00,159.2,159.205,159.195,159.205,31200000.0
2009-07-01 22:20:00,159.205,159.205,159.185,159.185,26400000.0
2009-07-01 22:21:00,159.21,159.22,159.155,159.17,155600000.0
2009-07-01 22:22:00,159.165,159.205,159.165,159.175,64400000.0
2009-07-01 22:23:00,159.17,159.25,159.17,159.235,112800000.0
2009-07-01 22:24:00,159.24,159.24,159.22,159.22,34800000.0
2009-07-01 22:25:00,159.22,159.22,159.195,159.21,39000000.0
2009-07-01 22:26:00,159.205,159.22,159.205,159.22,33800000.0
2009-07-01 22:27:00,159.21,159.22,159.21,159.215,40800000.0
2009-07-01 22:28:00,159.21,159.25,159.21,159.24,44200000.0
2009-07-01 22:29:00,159.245,159.265,159.245,159.26,45600000.0
2009-07-01 22:30:00,159.26,159.285,159.225,159.225,73800000.0
2009-07-01 22:31:00,159.225,159.23,159.21,159.21,78800000.0
2009-07-01 22:32:00,159.21,159.215,159.195,159.21,102400000.0
2009-07-01 22:33:00,159.21,159.24,159.2,159.205,45600000.0
2009-07-01 22:34:00,159.205,159.205,159.195,159.195,85200000.0
2009-07-01 22:35:00,159.2,159.245,159.19,159.215,230600000.0
2009-07-01 22:36:00,159.215,159.24,159.21,159.24,66600000.0
2009-07-01 22:37:00,159.255,159.28,159.235,159.25,216800001.0
2009-07-01 22:38:00,159.25,159.26,159.25,159.25,53400000.0
2009-07-01 22:39:00,159.245,159.265,159.245,159.25,24600000.0
2009-07-01 22:40:00,159.24,159.295,159.24,159.295,103600000.0
2009-07-01 22:41:00,159.29,159.305,159.29,159.295,88600000.0
2009-07-01 22:42:00,159.305,159.305,159.29,159.305,47600000.0
2009-07-01 22:43:00,159.305,159.32,159.29,159.29,145000000.0
2009-07-01 22:44:00,159.29,159.32,159.28,159.29,287000000.0
2009-07-01 22:45:00,159.29,159.32,159.29,159.32,73200000.0
2009-07-01 22:46:00,159.33,159.33,159.31,159.325,67600000.0
2009-07-01 22:47:00,159.325,159.325,159.315,159.32,21400000.0
2009-07-01 22:48:00,159.32,159.32,159.295,159.305,29200000.0
2009-07-01 22:49:00,159.305,159.315,159.28,159.28,71400000.0
2009-07-01 22:50:00,159.28,159.29,159.27,159.28,74200000.0
2009-07-01 22:51:00,159.28,159.29,159.265,159.28,99600000.0
2009-07-01 22:52:00,159.27,159.285,159.24,159.265,222800000.0
2009-07-01 22:53:00,159.245,159.265,159.245,159.265,19200000.0
2009-07-01 22:54:00,159.265,159.265,159.25,159.25,21400000.0
2009-07-01 22:55:00,159.265,159.265,159.23,159.23,54200000.0
2009-07-01 22:56:00,159.21,159.24,159.21,159.225,74400000.0
2009-07-01 22:57:00,159.225,159.26,159.225,159.235,79800000.0
2009-07-01 22:58:00,159.235,159.275,159.23,159.275,113200000.0
2009-07-01 22:59:00,159.275,159.275,159.255,159.255,70400000.0
2009-07-01 23:00:00,159.23,159.25,159.215,159.235,29000000.0
2009-07-01 23:01:00,159.235,159.27,159.225,159.24,17400000.0
2009-07-01 23:02:00,159.235,159.235,159.23,159.23,13000000.0
2009-07-01 23:03:00,159.23,159.245,159.23,159.235,14000000.0
2009-07-01 23:04:00,159.235,159.245,159.18,159.24,20600000.0
2009-07-01 23:05:00,159.235,159.24,159.225,159.24,6000000.0
2009-07-01 23:06:00,159.24,159.24,159.23,159.23,3000000.0
2009-07-01 23:07:00,159.23,159.245,159.23,159.24,14400000.0
2009-07-01 23:08:00,159.255,159.255,159.21,159.22,7800000.0
2009-07-01 23:09:00,159.22,159.25,159.22,159.23,11000000.0
2009-07-01 23:10:00,159.23,159.24,159.23,159.23,6000000.0
2009-07-01 23:11:00,159.245,159.275,159.2,159.2,29200000.0
2009-07-01 23:12:00,159.19,159.21,159.19,159.2,6000000.0
2009-07-01 23:13:00,159.19,159.24,159.19,159.24,6800000.0
2009-07-01 23:14:00,159.255,159.26,159.225,159.245,13400000.0
2009-07-01 23:15:00,159.23,159.235,159.23,159.235,2000000.0
2009-07-01 23:16:00,159.235,159.235,159.21,159.21,11000000.0
2009-07-01 23:17:00,159.22,159.235,159.22,159.23,4800000.0
2009-07-01 23:18:00,159.195,159.21,159.195,159.205,3000000.0
2009-07-01 23:19:00,159.205,159.205,159.195,159.195,5000000.0
2009-07-01 23:20:00,159.195,159.195,159.185,159.19,36200000.0
2009-07-01 23:21:00,159.2,159.2,159.195,159.195,6000000.0
2009-07-01 23:22:00,159.195,159.195,159.19,159.19,3000000.0
2009-07-01 23:23:00,159.195,159.195,159.195,159.195,7000000.0
2009-07-01 23:24:00,159.195,159.195,159.16,159.17,19000000.0
2009-07-01 23:25:00,159.14,159.149,159.091,159.099,43800000.0
2009-07-01 23:26:00,159.12,159.16,159.115,159.13,13000000.0
2009-07-01 23:27:00,159.13,159.135,159.1,159.135,68000000.0
2009-07-01 23:28:00,159.104,159.123,159.076,159.1,179600000.0
2009-07-01 23:29:00,159.135,159.135,159.135,159.135,5600000.0
2009-07-01 23:30:00,159.135,159.15,159.135,159.15,20400000.0
2009-07-01 23:31:00,159.15,159.15,159.125,159.135,16800000.0
2009-07-01 23:32:00,159.125,159.14,159.115,159.13,29200000.0
2009-07-01 23:33:00,159.14,159.185,159.14,159.165,17800000.0
2009-07-01 23:34:00,159.165,159.165,159.14,159.14,18800000.0
2009-07-01 23:35:00,159.14,159.14,159.14,159.14,2800000.0
2009-07-01 23:36:00,159.13,159.135,159.13,159.135,8800000.0
2009-07-01 23:37:00,159.135,159.15,159.135,159.15,10800000.0
2009-07-01 23:38:00,159.15,159.15,159.14,159.14,5000000.0
2009-07-01 23:39:00,159.11,159.125,159.055,159.11,51600000.0
2009-07-01 23:40:00,159.105,159.135,159.1,159.135,52000000.0
2009-07-01 23:41:00,159.135,159.175,159.115,159.12,51400000.0
2009-07-01 23:42:00,159.125,159.125,159.115,159.115,5000000.0
2009-07-01 23:43:00,159.13,159.2,159.13,159.2,19800000.0
2009-07-01 23:44:00,159.2,159.2,159.17,159.175,7000000.0
2009-07-01 23:45:00,159.175,159.175,159.165,159.165,6000000.0
2009-07-01 23:46:00,159.19,159.215,159.175,159.195,9000000.0
2009-07-01 23:47:00,159.185,159.19,159.185,159.19,2000000.0
2009-07-01 23:48:00,159.185,159.19,159.185,159.19,2000000.0
2009-07-01 23:49:00,159.18,159.235,159.18,159.235,10000000.0
2009-07-01 23:50:00,159.225,159.305,159.205,159.245,50800000.0
2009-07-01 23:51:00,159.24,159.24,159.2,159.22,14800000.0
2009-07-01 23:52:00,159.215,159.215,159.19,159.2,9000000.0
2009-07-01 23:53:00,159.2,159.2,159.19,159.2,4000000.0
2009-07-01 23:54:00,159.147,159.158,159.118,159.137,136200000.0
2009-07-01 23:55:00,159.185,159.225,159.185,159.205,18800000.0
2009-07-01 23:56:00,159.205,159.205,159.09,159.11,22200000.0
2009-07-01 23:57:00,159.125,159.2,159.095,159.165,31600000.0
2009-07-01 23:58:00,159.175,159.175,159.09,159.09,22000000.0
2009-07-01 23:59:00,159.15,159.17,159.1,159.17,15000000.0
2009-07-02 00:00:00,159.175,159.175,159.17,159.175,5000000.0
2009-07-02 00:01:00,159.175,159.175,159.175,159.175,1000000.0
2009-07-02 00:02:00,159.16,159.18,159.16,159.18,8800000.0
2009-07-02 00:03:00,159.15,159.186,159.129,159.162,186600000.0
2009-07-02 00:04:00,159.2,159.215,159.2,159.215,3800000.0
2009-07-02 00:05:00,159.215,159.23,159.2,159.2,12800000.0
2009-07-02 00:06:00,159.19,159.2,159.155,159.155,4800000.0
2009-07-02 00:07:00,159.13,159.185,159.13,159.185,8200000.0
2009-07-02 00:08:00,159.135,159.135,159.135,159.135,2800000.0
2009-07-02 00:09:00,159.145,159.145,159.115,159.12,84600000.0
2009-07-02 00:10:00,159.12,159.155,159.12,159.14,35000000.0
2009-07-02 00:11:00,159.14,159.145,159.135,159.14,11600000.0
2009-07-02 00:12:00,159.135,159.135,159.11,159.11,5000000.0
2009-07-02 00:13:00,159.105,159.135,159.09,159.09,68000000.0
2009-07-02 00:14:00,159.1,159.125,159.09,159.1,23800000.0
2009-07-02 00:15:00,159.1,159.125,159.09,159.1,13000000.0
2009-07-02 00:16:00,159.09,159.09,159.09,159.09,2800000.0
2009-07-02 00:17:00,159.09,159.105,159.085,159.085,13600000.0
2009-07-02 00:18:00,159.085,159.1,159.07,159.085,16800000.0
2009-07-02 00:19:00,159.08,159.095,159.08,159.085,79000000.0
2009-07-02 00:20:00,159.085,159.085,159.075,159.08,10000000.0
2009-07-02 00:21:00,159.08,159.09,159.08,159.09,15200000.0
2009-07-02 00:22:00,159.09,159.09,159.08,159.08,11400000.0
2009-07-02 00:23:00,159.09,159.105,159.09,159.1,3000000.0
2009-07-02 00:24:00,159.09,159.115,159.07,159.1,72600000.0
2009-07-02 00:25:00,159.1,159.125,159.09,159.12,60800000.0
2009-07-02 00:26:00,159.12,159.175,159.1,159.15,85200000.0
2009-07-02 00:27:00,159.145,159.15,159.12,159.145,35800000.0
2009-07-02 00:28:00,159.145,159.18,159.145,159.16,25000000.0
2009-07-02 00:29:00,159.16,159.16,159.14,159.15,52400000.0
2009-07-02 00:30:00,159.145,159.17,159.145,159.17,28800000.0
2009-07-02 00:31:00,159.165,159.18,159.135,159.155,45400000.0
2009-07-02 00:32:00,159.155,159.185,159.145,159.185,37400000.0
2009-07-02 00:33:00,159.19,159.195,159.125,159.16,49600000.0
2009-07-02 00:34:00,159.145,159.145,159.13,159.13,10000000.0
2009-07-02 00:35:00,159.135,159.155,159.12,159.155,19000000.0
2009-07-02 00:36:00,159.15,159.165,159.14,159.14,30600000.0
2009-07-02 00:37:00,159.14,159.14,159.13,159.135,13600000.0
2009-07-02 00:38:00,159.13,159.145,159.13,159.135,5800000.0
2009-07-02 00:39:00,159.14,159.14,159.135,159.135,11800000.0
2009-07-02 00:40:00,159.14,159.14,159.1,159.125,95000000.0
2009-07-02 00:41:00,159.12,159.125,159.075,159.1,57200000.0
2009-07-02 00:42:00,159.1,159.12,159.09,159.11,52800000.0
2009-07-02 00:43:00,159.11,159.12,159.1,159.12,35200000.0
2009-07-02 00:44:00,159.12,159.13,159.115,159.12,31000000.0
2009-07-02 00:45:00,159.12,159.12,159.115,159.115,48000000.0
2009-07-02 00:46:00,159.115,159.135,159.095,159.135,23400000.0
2009-07-02 00:47:00,159.135,159.16,159.135,159.155,64600000.0
2009-07-02 00:48:00,159.16,159.185,159.145,159.175,90000000.0
2009-07-02 00:49:00,159.175,159.185,159.165,159.17,34200000.0
2009-07-02 00:50:00,159.165,159.175,159.165,159.175,16200000.0
2009-07-02 00:51:00,159.175,159.175,159.16,159.16,13600000.0
2009-07-02 00:52:00,159.16,159.16,159.135,159.14,16200000.0
2009-07-02 00:53:00,159.145,159.145,159.145,159.145,13800000.0
2009-07-02 00:54:00,159.155,159.155,159.155,159.155,5600000.0
2009-07-02 00:55:00,159.16,159.175,159.15,159.175,52400000.0
2009-07-02 00:56:00,159.165,159.175,159.15,159.155,32800000.0
2009-07-02 00:57:00,159.15,159.195,159.15,159.195,46400000.0
2009-07-02 00:58:00,159.185,159.2,159.185,159.185,7000000.0
2009-07-02 00:59:00,159.2,159.205,159.145,159.19,35600000.0
2009-07-02 01:00:00,159.19,159.195,159.17,159.19,109200000.0
2009-07-02 01:01:00,159.19,159.22,159.175,159.21,48400000.0
2009-07-02 01:02:00,159.215,159.215,159.17,159.17,55000000.0
2009-07-02 01:03:00,159.17,159.235,159.16,159.21,109400000.0
2009-07-02 01:04:00,159.21,159.22,159.2,159.22,25200000.0
2009-07-02 01:05:00,159.22,159.22,159.125,159.165,73800000.0
2009-07-02 01:06:00,159.175,159.22,159.16,159.18,62800000.0
2009-07-02 01:07:00,159.19,159.19,159.18,159.185,9400000.0
2009-07-02 01:08:00,159.18,159.235,159.18,159.235,56200000.0
2009-07-02 01:09:00,159.21,159.225,159.21,159.225,19600000.0
2009-07-02 01:10:00,159.21,159.21,159.21,159.21,7200000.0
2009-07-02 01:11:00,159.21,159.225,159.15,159.195,71200000.0
2009-07-02 01:12:00,159.19,159.195,159.18,159.18,15600000.0
2009-07-02 01:13:00,159.18,159.18,159.18,159.18,5600000.0
2009-07-02 01:14:00,159.18,159.18,159.175,159.175,25200000.0
2009-07-02 01:15:00,159.175,159.2,159.175,159.2,50000000.0
2009-07-02 01:16:00,159.195,159.21,159.17,159.175,49000000.0
2009-07-02 01:17:00,159.17,159.185,159.17,159.175,31800000.0
2009-07-02 01:18:00,159.17,159.195,159.17,159.175,23400000.0
2009-07-02 01:19:00,159.16,159.16,159.16,159.16,1000000.0
2009-07-02 01:20:00,159.16,159.16,159.145,159.145,56600000.0
2009-07-02 01:21:00,159.14,159.16,159.14,159.16,109800000.0
2009-07-02 01:22:00,159.16,159.18,159.16,159.165,53800000.0
2009-07-02 01:23:00,159.165,159.195,159.165,159.18,59200000.0
2009-07-02 01:24:00,159.21,159.24,159.165,159.175,80000000.0
2009-07-02 01:25:00,159.175,159.175,159.135,159.145,80800000.0
2009-07-02 01:26:00,159.14,159.14,159.105,159.13,98200000.0
2009-07-02 01:27:00,159.13,159.13,159.085,159.085,70400000.0
2009-07-02 01:28:00,159.085,159.1,159.045,159.05,111400000.0
2009-07-02 01:29:00,159.07,159.085,159.01,159.06,111200000.0
2009-07-02 01:30:00,159.055,159.075,158.975,158.99,213200000.0
2009-07-02 01:31:00,159.005,159.05,158.995,159.05,84800000.0
2009-07-02 01:32:00,159.05,159.05,158.975,158.98,103600000.0
2009-07-02 01:33:00,158.98,159.035,158.97,159.015,153200000.0
2009-07-02 01:34:00,159.025,159.075,159.015,159.06,102200000.0
2009-07-02 01:35:00,159.06,159.07,159.05,159.07,55600000.0
2009-07-02 01:36:00,159.065,159.065,159.05,159.05,61000000.0
2009-07-02 01:37:00,159.05,159.065,159.05,159.065,34200000.0
2009-07-02 01:38:00,159.055,159.065,159.035,159.035,71200000.0
2009-07-02 01:39:00,159.035,159.045,159.02,159.03,211000000.0
2009-07-02 01:40:00,159.03,159.055,159.02,159.045,62800000.0
2009-07-02 01:41:00,159.035,159.05,159.025,159.05,47000000.0
2009-07-02 01:42:00,159.05,159.055,159.04,159.04,31000000.0
2009-07-02 01:43:00,159.04,159.095,159.04,159.09,123200000.0
2009-07-02 01:44:00,159.1,159.1,159.03,159.04,95800000.0
2009-07-02 01:45:00,159.04,159.045,159.02,159.035,47200000.0
2009-07-02 01:46:00,159.02,159.045,159.01,159.035,36800000.0
2009-07-02 01:47:00,159.03,159.05,159.02,159.02,81400000.0
2009-07-02 01:48:00,159.02,159.025,158.99,159.02,92000000.0
2009-07-02 01:49:00,159.02,159.03,159.01,159.03,77200000.0
2009-07-02 01:50:00,159.03,159.055,159.025,159.05,127600000.0
2009-07-02 01:51:00,159.05,159.065,159.04,159.055,36000000.0
2009-07-02 01:52:00,159.055,159.075,159.05,159.075,47200000.0
2009-07-02 01:53:00,159.065,159.085,159.03,159.065,88000000.0
2009-07-02 01:54:00,159.075,159.09,159.075,159.075,50400000.0
2009-07-02 01:55:00,159.075,159.09,159.075,159.09,24400000.0
2009-07-02 01:56:00,159.09,159.135,159.085,159.12,59800000.0
2009-07-02 01:57:00,159.12,159.215,159.12,159.19,234800000.0
2009-07-02 01:58:00,159.19,159.195,159.17,159.185,75600000.0
2009-07-02 01:59:00,159.185,159.2,159.185,159.2,87800000.0
2009-07-02 02:00:00,159.195,159.205,159.115,159.17,190200000.0
2009-07-02 02:01:00,159.16,159.21,159.16,159.21,88800000.0
2009-07-02 02:02:00,159.195,159.21,159.175,159.195,85000000.0
2009-07-02 02:03:00,159.195,159.205,159.175,159.19,116400000.0
2009-07-02 02:04:00,159.18,159.195,159.15,159.195,34200000.0
2009-07-02 02:05:00,159.18,159.185,159.135,159.15,144000000.0
2009-07-02 02:06:00,159.15,159.16,159.15,159.15,16800000.0
2009-07-02 02:07:00,159.15,159.15,159.135,159.135,35000000.0
2009-07-02 02:08:00,159.125,159.145,159.105,159.115,81800000.0
2009-07-02 02:09:00,159.115,159.145,159.1,159.12,53800000.0
2009-07-02 02:10:00,159.105,159.145,159.105,159.125,75000000.0
2009-07-02 02:11:00,159.125,159.15,159.11,159.14,83200000.0
2009-07-02 02:12:00,159.13,159.13,159.085,159.085,53000000.0
2009-07-02 02:13:00,159.095,159.095,158.995,158.995,235600000.0
2009-07-02 02:14:00,159.0,159.05,158.99,159.03,245400000.0
2009-07-02 02:15:00,159.03,159.07,159.03,159.04,216000000.0
2009-07-02 02:16:00,159.04,159.055,159.015,159.035,99600000.0
2009-07-02 02:17:00,159.045,159.065,159.03,159.04,81400000.0
2009-07-02 02:18:00,159.03,159.09,159.03,159.09,151200000.0
2009-07-02 02:19:00,159.09,159.1,159.075,159.09,75800000.0
2009-07-02 02:20:00,159.09,159.095,159.025,159.035,133200000.0
2009-07-02 02:21:00,159.035,159.035,158.94,158.955,190000000.0
2009-07-02 02:22:00,158.96,159.0,158.935,158.985,260200000.0
2009-07-02 02:23:00,158.995,159.01,158.985,158.985,135600000.0
2009-07-02 02:24:00,158.985,159.0,158.965,158.985,59200000.0
2009-07-02 02:25:00,159.005,159.045,158.99,159.025,147600000.0
2009-07-02 02:26:00,159.02,159.04,159.01,159.04,107200000.0
2009-07-02 02:27:00,159.035,159.04,158.995,159.01,202400000.0
2009-07-02 02:28:00,159.01,159.06,159.01,159.035,105400000.0
2009-07-02 02:29:00,159.035,159.055,159.035,159.055,53000000.0
2009-07-02 02:30:00,159.055,159.07,159.04,159.04,73400000.0
2009-07-02 02:31:00,159.05,159.06,158.96,159.005,180600000.0
2009-07-02 02:32:00,159.005,159.02,158.97,158.975,126200000.0
2009-07-02 02:33:00,158.98,159.015,158.98,159.005,119800000.0
2009-07-02 02:34:00,159.005,159.005,158.98,158.995,120400000.0
2009-07-02 02:35:00,158.995,159.02,158.995,159.02,78800000.0
2009-07-02 02:36:00,159.025,159.07,159.015,159.04,136800000.0
2009-07-02 02:37:00,159.04,159.08,159.04,159.08,128800000.0
2009-07-02 02:38:00,159.095,159.115,159.08,159.09,205000000.0
2009-07-02 02:39:00,159.09,159.09,159.01,159.06,62800000.0
2009-07-02 02:40:00,159.04,159.09,159.04,159.06,62200000.0
2009-07-02 02:41:00,159.07,159.11,159.06,159.11,53000000.0
2009-07-02 02:42:00,159.075,159.1,159.075,159.085,89400000.0
2009-07-02 02:43:00,159.07,159.07,159.035,159.06,75800000.0
2009-07-02 02:44:00,159.06,159.095,159.04,159.09,140600000.0
2009-07-02 02:45:00,159.085,159.09,159.045,159.07,127800000.0
2009-07-02 02:46:00,159.075,159.14,159.05,159.06,228400000.0
2009-07-02 02:47:00,159.06,159.07,158.965,158.975,256000000.0
2009-07-02 02:48:00,158.975,159.03,158.975,159.01,121800000.0
2009-07-02 02:49:00,159.01,159.02,158.975,158.995,179400000.0
2009-07-02 02:50:00,158.995,159.05,158.99,159.035,89200000.0
2009-07-02 02:51:00,159.055,159.075,159.035,159.075,178400000.0
2009-07-02 02:52:00,159.07,159.115,159.055,159.1,170800000.0
2009-07-02 02:53:00,159.1,159.1,159.075,159.08,74000000.0
2009-07-02 02:54:00,159.085,159.12,159.055,159.075,211600000.0
2009-07-02 02:55:00,159.075,159.105,159.04,159.065,185800000.0
2009-07-02 02:56:00,159.065,159.08,159.04,159.04,108800000.0
2009-07-02 02:57:00,159.04,159.055,159.04,159.04,57400000.0
2009-07-02 02:58:00,159.035,159.065,159.03,159.065,198400000.0
2009-07-02 02:59:00,159.07,159.075,159.04,159.075,165800000.0
2009-07-02 03:00:00,159.08,159.105,159.035,159.06,166600000.0
2009-07-02 03:01:00,159.055,159.075,159.045,159.055,113800000.0
2009-07-02 03:02:00,159.06,159.075,158.97,159.015,162000000.0
2009-07-02 03:03:00,159.01,159.055,158.995,159.04,107600000.0
2009-07-02 03:04:00,159.04,159.07,159.02,159.025,173000000.0
2009-07-02 03:05:00,159.02,159.045,159.015,159.03,98600000.0
2009-07-02 03:06:00,159.04,159.055,159.01,159.01,37400000.0
2009-07-02 03:07:00,159.04,159.045,159.02,159.04,84800000.0
2009-07-02 03:08:00,159.04,159.045,159.04,159.04,38200000.0
2009-07-02 03:09:00,159.04,159.07,159.005,159.005,128200000.0
2009-07-02 03:10:00,159.005,159.025,159.005,159.025,25000000.0
2009-07-02 03:11:00,159.025,159.025,158.98,158.99,119000000.0
2009-07-02 03:12:00,159.0,159.005,158.97,158.98,212800000.0
2009-07-02 03:13:00,158.975,158.985,158.94,158.985,196000000.0
2009-07-02 03:14:00,159.01,159.03,158.98,159.0,206400000.0
2009-07-02 03:15:00,159.0,159.015,158.99,159.0,173800000.0
2009-07-02 03:16:00,159.0,159.065,159.0,159.06,110000000.0
2009-07-02 03:17:00,159.06,159.075,159.05,159.075,35000000.0
2009-07-02 03:18:00,159.07,159.085,159.065,159.085,64600000.0
2009-07-02 03:19:00,159.095,159.115,159.095,159.095,49200000.0
2009-07-02 03:20:00,159.085,159.09,159.06,159.06,108400000.0
2009-07-02 03:21:00,159.055,159.1,159.045,159.08,193800000.0
2009-07-02 03:22:00,159.08,159.09,159.065,159.075,36000000.0
2009-07-02 03:23:00,159.07,159.13,159.07,159.1,122400000.0
2009-07-02 03:24:00,159.1,159.11,159.08,159.08,141000000.0
2009-07-02 03:25:00,159.07,159.085,159.065,159.065,49000000.0
2009-07-02 03:26:00,159.07,159.11,159.06,159.095,72600000.0
2009-07-02 03:27:00,159.09,159.11,159.085,159.095,26000000.0
2009-07-02 03:28:00,159.09,159.105,159.07,159.09,111400000.0
2009-07-02 03:29:00,159.085,159.095,159.08,159.095,37000000.0
2009-07-02 03:30:00,159.08,159.08,158.985,159.06,151400000.0
2009-07-02 03:31:00,159.05,159.06,159.035,159.045,45800000.0
2009-07-02 03:32:00,159.04,159.045,159.03,159.03,24000000.0
2009-07-02 03:33:00,159.04,159.06,159.025,159.05,64400000.0
2009-07-02 03:34:00,159.06,159.1,159.06,159.1,97200000.0
2009-07-02 03:35:00,159.1,159.1,159.09,159.1,31200000.0
2009-07-02 03:36:00,159.1,159.105,159.09,159.1,53800000.0
2009-07-02 03:37:00,159.1,159.105,159.06,159.105,90000000.0
2009-07-02 03:38:00,159.1,159.105,159.09,159.09,57000000.0
2009-07-02 03:39:00,159.09,159.09,159.08,159.08,75000000.0
2009-07-02 03:40:00,159.09,159.09,159.07,159.085,74400000.0
2009-07-02 03:41:00,159.09,159.09,159.06,159.06,72400000.0
2009-07-02 03:42:00,159.06,159.065,159.045,159.045,44800000.0
2009-07-02 03:43:00,159.035,159.07,159.035,159.07,13200000.0
2009-07-02 03:44:00,159.07,159.07,159.055,159.055,5000000.0
2009-07-02 03:45:00,159.055,159.055,159.05,159.055,21200000.0
2009-07-02 03:46:00,159.055,159.08,159.055,159.08,20800000.0
2009-07-02 03:47:00,159.075,159.135,159.06,159.135,63200000.0
2009-07-02 03:48:00,159.135,159.135,159.08,159.08,74200000.0
2009-07-02 03:49:00,159.085,159.12,159.085,159.12,56200000.0
2009-07-02 03:50:00,159.135,159.22,159.135,159.185,120200000.0
2009-07-02 03:51:00,159.185,159.2,159.17,159.17,47200000.0
2009-07-02 03:52:00,159.165,159.17,159.13,159.15,96600000.0
2009-07-02 03:53:00,159.145,159.16,159.14,159.15,58800000.0
2009-07-02 03:54:00,159.15,159.185,159.145,159.185,48400000.0
2009-07-02 03:55:00,159.18,159.2,159.18,159.2,55200000.0
2009-07-02 03:56:00,159.2,159.26,159.18,159.215,124200000.0
2009-07-02 03:57:00,159.22,159.235,159.195,159.195,151400000.0
2009-07-02 03:58:00,159.195,159.195,159.175,159.195,149000000.0
2009-07-02 03:59:00,159.195,159.195,159.185,159.195,31200000.0
2009-07-02 04:00:00,159.195,159.195,159.165,159.17,72600000.0
2009-07-02 04:01:00,159.18,159.2,159.155,159.17,106200000.0
2009-07-02 04:02:00,159.17,159.19,159.145,159.165,85800000.0
2009-07-02 04:03:00,159.165,159.17,159.14,159.15,100000000.0
2009-07-02 04:04:00,159.145,159.145,159.125,159.13,67400000.0
2009-07-02 04:05:00,159.135,159.16,159.135,159.16,62800000.0
2009-07-02 04:06:00,159.16,159.16,159.105,159.15,122000000.0
2009-07-02 04:07:00,159.15,159.205,159.14,159.205,118000000.0
2009-07-02 04:08:00,159.205,159.215,159.19,159.19,62800000.0
2009-07-02 04:09:00,159.19,159.21,159.19,159.205,123200000.0
2009-07-02 04:10:00,159.205,159.215,159.2,159.205,27200000.0
2009-07-02 04:11:00,159.215,159.245,159.205,159.24,46800000.0
2009-07-02 04:12:00,159.245,159.27,159.235,159.27,36200000.0
2009-07-02 04:13:00,159.29,159.34,159.275,159.29,97000000.0
2009-07-02 04:14:00,159.285,159.34,159.28,159.34,120800000.0
2009-07-02 04:15:00,159.31,159.315,159.275,159.3,158000000.0
2009-07-02 04:16:00,159.3,159.3,159.27,159.27,33200000.0
2009-07-02 04:17:00,159.265,159.27,159.245,159.27,56000000.0
2009-07-02 04:18:00,159.26,159.265,159.23,159.23,95200000.0
2009-07-02 04:19:00,159.23,159.23,159.195,159.215,66800000.0
2009-07-02 04:20:00,159.23,159.245,159.22,159.245,61200000.0
2009-07-02 04:21:00,159.245,159.26,159.235,159.245,63200000.0
2009-07-02 04:22:00,159.245,159.255,159.245,159.255,50000000.0
2009-07-02 04:23:00,159.25,159.265,159.24,159.255,115400000.0
2009-07-02 04:24:00,159.255,159.255,159.15,159.195,239800000.0
2009-07-02 04:25:00,159.2,159.21,159.1,159.17,298800000.0
2009-07-02 04:26:00,159.17,159.17,159.125,159.135,143000000.0
2009-07-02 04:27:00,159.135,159.17,159.135,159.155,66800000.0
2009-07-02 04:28:00,159.155,159.155,159.14,159.145,58000000.0
2009-07-02 04:29:00,159.145,159.25,159.135,159.175,199400000.0
2009-07-02 04:30:00,159.175,159.175,159.085,159.11,212400000.0
2009-07-02 04:31:00,159.11,159.11,159.06,159.07,162600000.0
2009-07-02 04:32:00,159.07,159.075,159.01,159.01,165600000.0
2009-07-02 04:33:00,159.035,159.105,159.01,159.065,265400000.0
2009-07-02 04:34:00,159.065,159.09,159.03,159.08,80600000.0
2009-07-02 04:35:00,159.08,159.14,159.08,159.14,63800000.0
2009-07-02 04:36:00,159.14,159.155,159.08,159.13,181200000.0
2009-07-02 04:37:00,159.145,159.175,159.14,159.165,174200000.0
2009-07-02 04:38:00,159.16,159.175,159.15,159.17,76800000.0
2009-07-02 04:39:00,159.17,159.21,159.17,159.19,99400000.0
2009-07-02 04:40:00,159.18,159.225,159.17,159.225,320000000.0
2009-07-02 04:41:00,159.195,159.21,159.095,159.145,292800000.0
2009-07-02 04:42:00,159.15,159.185,159.14,159.155,118800000.0
2009-07-02 04:43:00,159.155,159.16,159.145,159.145,46000000.0
2009-07-02 04:44:00,159.135,159.145,159.1,159.1,76200000.0
2009-07-02 04:45:00,159.1,159.12,159.095,159.105,76800000.0
2009-07-02 04:46:00,159.105,159.105,159.1,159.1,12000000.0
2009-07-02 04:47:00,159.1,159.11,159.075,159.09,85000000.0
2009-07-02 04:48:00,159.065,159.09,159.065,159.08,18200000.0
2009-07-02 04:49:00,159.075,159.1,159.075,159.09,26200000.0
2009-07-02 04:50:00,159.09,159.095,159.085,159.09,12800000.0
2009-07-02 04:51:00,159.09,159.09,159.045,159.055,57400000.0
2009-07-02 04:52:00,159.045,159.085,159.045,159.07,43800000.0
2009-07-02 04:53:00,159.07,159.085,159.055,159.065,95000000.0
2009-07-02 04:54:00,159.08,159.08,159.07,159.07,19600000.0
2009-07-02 04:55:00,159.07,159.115,159.06,159.095,117800000.0
2009-07-02 04:56:00,159.09,159.095,159.09,159.09,29000000.0
2009-07-02 04:57:00,159.08,159.08,159.035,159.045,112600000.0
2009-07-02 04:58:00,159.04,159.055,159.04,159.05,99600000.0
2009-07-02 04:59:00,159.05,159.07,159.045,159.07,90000000.0
2009-07-02 05:00:00,159.07,159.145,159.07,159.1,154800000.0
2009-07-02 05:01:00,159.095,159.155,159.095,159.145,119800000.0
2009-07-02 05:02:00,159.145,159.155,159.125,159.13,80000000.0
2009-07-02 05:03:00,159.15,159.155,159.15,159.155,24800000.0
2009-07-02 05:04:00,159.145,159.175,159.13,159.13,71000000.0
2009-07-02 05:05:00,159.13,159.13,159.13,159.13,23600000.0
2009-07-02 05:06:00,159.115,159.115,159.08,159.08,55400000.0
2009-07-02 05:07:00,159.075,159.075,159.02,159.055,87800000.0
2009-07-02 05:08:00,159.055,159.11,159.055,159.11,50000000.0
2009-07-02 05:09:00,159.1,159.12,159.1,159.11,39400000.0
2009-07-02 05:10:00,159.11,159.11,159.1,159.1,8600000.0
2009-07-02 05:11:00,159.1,159.1,159.1,159.1,45000000.0
2009-07-02 05:12:00,159.1,159.1,159.095,159.095,25400000.0
2009-07-02 05:13:00,159.095,159.11,159.095,159.11,35800000.0
2009-07-02 05:14:00,159.08,159.085,159.03,159.065,108200000.0
2009-07-02 05:15:00,159.06,159.065,159.03,159.04,112200000.0
2009-07-02 05:16:00,159.04,159.04,159.035,159.035,38400000.0
2009-07-02 05:17:00,159.05,159.065,159.035,159.035,91400000.0
2009-07-02 05:18:00,159.04,159.04,159.01,159.03,143200000.0
2009-07-02 05:19:00,159.03,159.04,159.03,159.035,46200000.0
2009-07-02 05:20:00,159.065,159.08,159.045,159.05,29800000.0
2009-07-02 05:21:00,159.05,159.055,159.03,159.03,57600000.0
2009-07-02 05:22:00,159.04,159.045,159.005,159.03,134600000.0
2009-07-02 05:23:00,159.04,159.07,159.04,159.06,73600000.0
2009-07-02 05:24:00,159.07,159.085,159.055,159.075,83600000.0
2009-07-02 05:25:00,159.075,159.085,159.055,159.06,93200000.0
2009-07-02 05:26:00,159.05,159.135,159.05,159.125,86800000.0
2009-07-02 05:27:00,159.125,159.13,159.095,159.125,58800000.0
2009-07-02 05:28:00,159.125,159.13,159.11,159.11,21000000.0
2009-07-02 05:29:00,159.1,159.1,159.04,159.04,59400000.0
2009-07-02 05:30:00,159.04,159.04,159.02,159.03,52800000.0
2009-07-02 05:31:00,159.025,159.045,159.005,159.04,92200000.0
2009-07-02 05:32:00,159.04,159.06,159.04,159.06,57400000.0
2009-07-02 05:33:00,159.05,159.07,159.03,159.065,119800000.0
2009-07-02 05:34:00,159.07,159.13,159.07,159.105,53200000.0
2009-07-02 05:35:00,159.105,159.12,159.095,159.12,19400000.0
2009-07-02 05:36:00,159.11,159.12,159.07,159.11,20400000.0
2009-07-02 05:37:00,159.1,159.12,159.09,159.115,16600000.0
2009-07-02 05:38:00,159.105,159.12,159.105,159.12,16600000.0
2009-07-02 05:39:00,159.11,159.125,159.11,159.12,20600000.0
2009-07-02 05:40:00,159.115,159.145,159.095,159.105,42600000.0
2009-07-02 05:41:00,159.105,159.11,159.085,159.11,33000000.0
2009-07-02 05:42:00,159.105,159.11,159.06,159.06,70600000.0
2009-07-02 05:43:00,159.06,159.07,159.055,159.07,11200000.0
2009-07-02 05:44:00,159.07,159.07,159.06,159.06,16200000.0
2009-07-02 05:45:00,159.07,159.075,159.07,159.07,24800000.0
2009-07-02 05:46:00,159.06,159.08,159.06,159.06,64000000.0
2009-07-02 05:47:00,159.055,159.06,159.055,159.06,31800000.0
2009-07-02 05:48:00,159.06,159.06,159.06,159.06,7400000.0
2009-07-02 05:49:00,159.06,159.07,159.055,159.06,39800000.0
2009-07-02 05:50:00,159.06,159.07,159.06,159.065,57200000.0
2009-07-02 05:51:00,159.085,159.105,159.06,159.07,43800000.0
2009-07-02 05:52:00,159.07,159.075,159.07,159.07,15600000.0
2009-07-02 05:53:00,159.07,159.07,159.005,159.03,42000000.0
2009-07-02 05:54:00,159.025,159.04,159.02,159.03,18800000.0
2009-07-02 05:55:00,159.005,159.03,159.0,159.02,102200000.0
2009-07-02 05:56:00,159.02,159.03,159.015,159.03,16000000.0
2009-07-02 05:57:00,159.03,159.03,158.945,158.965,117800000.0
2009-07-02 05:58:00,158.975,159.04,158.975,158.98,94800000.0
2009-07-02 05:59:00,158.99,159.025,158.98,159.025,128000000.0
2009-07-02 06:00:00,159.025,159.07,158.995,159.0,73400000.0
2009-07-02 06:01:00,159.0,159.0,158.96,158.98,136600000.0
2009-07-02 06:02:00,158.98,159.02,158.97,159.01,62600000.0
2009-07-02 06:03:00,159.01,159.02,158.995,159.015,37600000.0
2009-07-02 06:04:00,159.015,159.055,159.01,159.02,81800000.0
2009-07-02 06:05:00,159.02,159.045,159.02,159.035,33000000.0
2009-07-02 06:06:00,159.035,159.045,159.03,159.03,38000000.0
2009-07-02 06:07:00,159.03,159.035,158.995,158.995,22800000.0
2009-07-02 06:08:00,158.995,158.995,158.965,158.965,91000000.0
2009-07-02 06:09:00,158.965,158.97,158.94,158.94,76000000.0
2009-07-02 06:10:00,158.94,158.94,158.895,158.905,83200000.0
2009-07-02 06:11:00,158.905,158.905,158.89,158.9,39400000.0
2009-07-02 06:12:00,158.89,158.915,158.89,158.9,52600000.0
2009-07-02 06:13:00,158.895,158.91,158.895,158.905,13800000.0
2009-07-02 06:14:00,158.92,158.93,158.92,158.92,26200000.0
2009-07-02 06:15:00,158.915,158.945,158.915,158.93,40400000.0
2009-07-02 06:16:00,158.94,158.94,158.93,158.935,20800000.0
2009-07-02 06:17:00,158.95,158.95,158.935,158.94,26600000.0
2009-07-02 06:18:00,158.925,158.94,158.925,158.94,4800000.0
2009-07-02 06:19:00,158.95,158.95,158.95,158.95,5600000.0
2009-07-02 06:20:00,158.95,158.95,158.94,158.945,14200000.0
2009-07-02 06:21:00,158.915,158.915,158.881,158.897,91200000.0
2009-07-02 06:22:00,158.94,158.95,158.94,158.94,13800000.0
2009-07-02 06:23:00,158.94,158.94,158.92,158.925,96200000.0
2009-07-02 06:24:00,158.92,158.925,158.9,158.9,82400000.0
2009-07-02 06:25:00,158.91,158.91,158.89,158.895,46000000.0
2009-07-02 06:26:00,158.895,158.905,158.885,158.9,62600000.0
2009-07-02 06:27:00,158.9,158.91,158.885,158.9,151600000.0
2009-07-02 06:28:00,158.895,158.9,158.895,158.895,29000000.0
2009-07-02 06:29:00,158.895,158.895,158.89,158.895,77800000.0
2009-07-02 06:30:00,158.89,158.91,158.88,158.905,110400000.0
2009-07-02 06:31:00,158.905,158.935,158.905,158.935,23400000.0
2009-07-02 06:32:00,158.935,158.95,158.925,158.95,47600000.0
2009-07-02 06:33:00,158.945,158.955,158.94,158.945,50000000.0
2009-07-02 06:34:00,158.95,159.015,158.94,158.95,124200000.0
2009-07-02 06:35:00,158.95,158.99,158.945,158.985,74000000.0
2009-07-02 06:36:00,158.99,158.99,158.975,158.975,48800000.0
2009-07-02 06:37:00,158.975,158.975,158.965,158.965,60600000.0
2009-07-02 06:38:00,158.935,158.965,158.935,158.94,65200000.0
2009-07-02 06:39:00,158.94,158.96,158.925,158.96,43400000.0
2009-07-02 06:40:00,158.95,158.965,158.95,158.96,52000000.0
2009-07-02 06:41:00,158.96,158.985,158.93,158.945,95200000.0
2009-07-02 06:42:00,158.94,158.98,158.94,158.98,137600000.0
2009-07-02 06:43:00,158.98,158.98,158.97,158.975,55800000.0
2009-07-02 06:44:00,158.97,158.975,158.955,158.965,57000000.0
2009-07-02 06:45:00,158.97,158.975,158.955,158.97,92600000.0
2009-07-02 06:46:00,158.96,158.96,158.94,158.955,22600000.0
2009-07-02 06:47:00,158.955,158.955,158.945,158.95,51000000.0
2009-07-02 06:48:00,158.955,158.965,158.955,158.965,11200000.0
2009-07-02 06:49:00,158.965,158.97,158.955,158.955,92400000.0
2009-07-02 06:50:00,158.955,158.98,158.955,158.965,109000000.0
2009-07-02 06:51:00,158.965,159.01,158.965,159.0,107600000.0
2009-07-02 06:52:00,159.01,159.01,158.99,159.0,63000000.0
2009-07-02 06:53:00,158.995,159.005,158.97,158.98,93200000.0
2009-07-02 06:54:00,158.985,158.985,158.96,158.96,90800000.0
2009-07-02 06:55:00,158.96,158.98,158.96,158.98,56200000.0
2009-07-02 06:56:00,158.98,158.995,158.975,158.985,110400000.0
2009-07-02 06:57:00,158.98,158.98,158.965,158.98,106000000.0
2009-07-02 06:58:00,158.98,159.005,158.98,159.0,94400000.0
2009-07-02 06:59:00,159.0,159.0,158.965,158.995,71800000.0
2009-07-02 07:00:00,158.995,159.01,158.965,158.985,123400000.0
2009-07-02 07:01:00,158.985,159.015,158.975,158.995,75600000.0
2009-07-02 07:02:00,159.01,159.025,158.96,158.965,185600000.0
2009-07-02 07:03:00,158.965,159.0,158.96,158.99,149800000.0
2009-07-02 07:04:00,158.99,159.02,158.98,159.01,197800000.0
2009-07-02 07:05:00,159.015,159.02,158.98,158.98,121400000.0
2009-07-02 07:06:00,158.99,159.02,158.975,159.02,183200000.0
2009-07-02 07:07:00,159.02,159.025,159.02,159.025,25400000.0
2009-07-02 07:08:00,159.035,159.035,159.0,159.0,51600000.0
2009-07-02 07:09:00,159.0,159.025,159.0,159.01,77200000.0
2009-07-02 07:10:00,159.015,159.015,158.995,158.995,56200000.0
2009-07-02 07:11:00,158.995,159.01,158.995,159.01,109600000.0
2009-07-02 07:12:00,159.01,159.01,159.0,159.0,23600000.0
2009-07-02 07:13:00,159.0,159.0,158.965,158.975,147600000.0
2009-07-02 07:14:00,158.97,158.995,158.97,158.98,42600000.0
2009-07-02 07:15:00,158.985,159.02,158.98,158.995,37600000.0
2009-07-02 07:16:00,159.005,159.015,158.975,158.975,32200000.0
2009-07-02 07:17:00,158.97,158.98,158.96,158.97,32800000.0
2009-07-02 07:18:00,158.97,158.985,158.965,158.985,48000000.0
2009-07-02 07:19:00,158.985,158.995,158.98,158.995,34200000.0
2009-07-02 07:20:00,159.0,159.005,158.995,159.005,28200000.0
2009-07-02 07:21:00,159.005,159.03,159.005,159.01,39200000.0
2009-07-02 07:22:00,159.005,159.005,158.99,158.99,116400000.0
2009-07-02 07:23:00,158.99,158.99,158.99,158.99,45200000.0
2009-07-02 07:24:00,158.985,158.99,158.96,158.965,115000000.0
2009-07-02 07:25:00,158.955,158.99,158.95,158.98,25400000.0
2009-07-02 07:26:00,158.97,158.99,158.965,158.97,33200000.0
2009-07-02 07:27:00,158.97,158.97,158.955,158.965,28000000.0
2009-07-02 07:28:00,158.97,158.97,158.97,158.97,5600000.0
2009-07-02 07:29:00,158.965,158.99,158.965,158.965,22800000.0
2009-07-02 07:30:00,158.975,159.045,158.97,159.045,62200000.0
2009-07-02 07:31:00,159.045,159.05,159.025,159.025,66200000.0
2009-07-02 07:32:00,159.035,159.06,159.035,159.05,47200000.0
2009-07-02 07:33:00,159.05,159.065,159.05,159.06,51000000.0
2009-07-02 07:34:00,159.055,159.065,159.03,159.055,225200000.0
2009-07-02 07:35:00,159.045,159.06,159.045,159.05,50200000.0
2009-07-02 07:36:00,159.045,159.06,159.035,159.035,34000000.0
2009-07-02 07:37:00,159.01,159.045,158.995,159.045,63600000.0
2009-07-02 07:38:00,159.045,159.045,159.04,159.04,9000000.0
2009-07-02 07:39:00,159.05,159.07,159.04,159.06,108200000.0
2009-07-02 07:40:00,159.025,159.08,159.025,159.035,86800000.0
2009-07-02 07:41:00,159.035,159.085,159.005,159.03,143100000.0
2009-07-02 07:42:00,158.975,158.99,158.975,158.99,61800000.0
2009-07-02 07:43:00,159.005,159.055,158.995,159.015,207200000.0
2009-07-02 07:44:00,159.015,159.055,159.015,159.05,174800000.0
2009-07-02 07:45:00,159.045,159.105,159.04,159.06,136000000.0
2009-07-02 07:46:00,159.06,159.075,159.045,159.055,50600000.0
2009-07-02 07:47:00,159.045,159.05,158.995,159.02,106200000.0
2009-07-02 07:48:00,159.025,159.03,158.995,159.0,65400000.0
2009-07-02 07:49:00,159.0,159.01,158.98,158.98,66200000.0
2009-07-02 07:50:00,158.99,159.005,158.99,159.005,36400000.0
2009-07-02 07:51:00,159.005,159.03,158.98,159.02,61800000.0
2009-07-02 07:52:00,159.02,159.02,159.0,159.0,62400000.0
2009-07-02 07:53:00,159.0,159.04,159.0,159.04,133200000.0
2009-07-02 07:54:00,159.04,159.06,159.025,159.03,96400000.0
2009-07-02 07:55:00,159.03,159.03,159.0,159.01,93400000.0
2009-07-02 07:56:00,158.98,158.985,158.94,158.94,201200000.0
2009-07-02 07:57:00,158.945,158.945,158.885,158.885,188200000.0
2009-07-02 07:58:00,158.885,158.895,158.715,158.74,299900000.0
2009-07-02 07:59:00,158.74,158.76,158.72,158.72,208200000.0
2009-07-02 08:00:00,158.715,158.735,158.68,158.73,232400001.0
2009-07-02 08:01:00,158.725,158.89,158.725,158.885,263600000.0
2009-07-02 08:02:00,158.88,158.9,158.855,158.855,226800000.0
2009-07-02 08:03:00,158.86,158.915,158.855,158.88,123400000.0
2009-07-02 08:04:00,158.875,158.91,158.87,158.89,143200000.0
2009-07-02 08:05:00,158.89,158.91,158.78,158.805,263200000.0
2009-07-02 08:06:00,158.825,158.85,158.75,158.77,216600000.0
2009-07-02 08:07:00,158.77,158.78,158.635,158.64,161800000.0
2009-07-02 08:08:00,158.655,158.66,158.59,158.59,303400000.0
2009-07-02 08:09:00,158.6,158.64,158.57,158.64,271400000.0
2009-07-02 08:10:00,158.64,158.66,158.605,158.615,275800000.0
2009-07-02 08:11:00,158.615,158.635,158.585,158.61,245400000.0
2009-07-02 08:12:00,158.61,158.65,158.585,158.585,204800000.0
2009-07-02 08:13:00,158.6,158.63,158.59,158.615,178000000.0
2009-07-02 08:14:00,158.615,158.72,158.61,158.705,342800000.0
2009-07-02 08:15:00,158.705,158.705,158.645,158.69,339600000.0
2009-07-02 08:16:00,158.69,158.705,158.6,158.62,285000000.0
2009-07-02 08:17:00,158.615,158.625,158.585,158.605,145600000.0
2009-07-02 08:18:00,158.605,158.65,158.6,158.61,147200000.0
2009-07-02 08:19:00,158.615,158.615,158.505,158.54,208600000.0
2009-07-02 08:20:00,158.54,158.7,158.54,158.68,269000000.0
2009-07-02 08:21:00,158.68,158.745,158.665,158.705,158400000.0
2009-07-02 08:22:00,158.705,158.765,158.705,158.71,145600000.0
2009-07-02 08:23:00,158.71,158.735,158.675,158.72,179000000.0
2009-07-02 08:24:00,158.72,158.735,158.72,158.73,43600000.0
2009-07-02 08:25:00,158.73,158.895,158.73,158.895,290200000.0
2009-07-02 08:26:00,158.885,158.895,158.815,158.865,265200000.0
2009-07-02 08:27:00,158.875,158.925,158.815,158.815,306800000.0
2009-07-02 08:28:00,158.825,158.825,158.78,158.795,254800000.0
2009-07-02 08:29:00,158.8,158.855,158.795,158.83,72000000.0
2009-07-02 08:30:00,158.84,158.84,158.82,158.82,54800000.0
2009-07-02 08:31:00,158.81,158.87,158.805,158.865,237800000.0
2009-07-02 08:32:00,158.87,159.015,158.865,159.005,249600000.0
2009-07-02 08:33:00,159.005,159.025,158.93,158.93,254600000.0
2009-07-02 08:34:00,158.93,158.935,158.805,158.805,242000000.0
2009-07-02 08:35:00,158.805,158.835,158.76,158.76,428200002.0
2009-07-02 08:36:00,158.765,158.775,158.7,158.735,406600000.0
2009-07-02 08:37:00,158.75,158.775,158.73,158.73,149600000.0
2009-07-02 08:38:00,158.735,158.88,158.735,158.88,225200000.0
2009-07-02 08:39:00,158.885,158.935,158.88,158.92,302400000.0
2009-07-02 08:40:00,158.88,158.915,158.835,158.85,441400000.0
2009-07-02 08:41:00,158.85,158.86,158.815,158.825,231600000.0
2009-07-02 08:42:00,158.83,158.83,158.77,158.775,129200000.0
2009-07-02 08:43:00,158.775,158.85,158.77,158.845,290600000.0
2009-07-02 08:44:00,158.845,158.845,158.75,158.75,162200000.0
2009-07-02 08:45:00,158.75,158.785,158.72,158.785,102600000.0
2009-07-02 08:46:00,158.775,158.775,158.66,158.69,369400000.0
2009-07-02 08:47:00,158.69,158.72,158.69,158.7,198000000.0
2009-07-02 08:48:00,158.695,158.725,158.695,158.725,90600000.0
2009-07-02 08:49:00,158.725,158.785,158.72,158.74,298200000.0
2009-07-02 08:50:00,158.74,158.755,158.705,158.74,244200001.0
2009-07-02 08:51:00,158.735,158.735,158.575,158.64,465400000.0
2009-07-02 08:52:00,158.64,158.805,158.625,158.795,464800000.0
2009-07-02 08:53:00,158.79,158.875,158.77,158.8,451000000.0
2009-07-02 08:54:00,158.8,158.8,158.735,158.78,250800000.0
2009-07-02 08:55:00,158.78,158.93,158.78,158.89,326600000.0
2009-07-02 08:56:00,158.885,158.885,158.79,158.795,442800000.0
2009-07-02 08:57:00,158.795,158.9,158.765,158.86,323400000.0
2009-07-02 08:58:00,158.86,158.865,158.82,158.84,250400000.0
2009-07-02 08:59:00,158.84,158.965,158.84,158.955,454200000.0
2009-07-02 09:00:00,158.96,158.97,158.815,158.815,556800000.0
2009-07-02 09:01:00,158.81,158.81,158.735,158.785,309000000.0
2009-07-02 09:02:00,158.785,158.815,158.78,158.78,228800000.0
2009-07-02 09:03:00,158.78,158.795,158.675,158.7,402400000.0
2009-07-02 09:04:00,158.7,158.705,158.66,158.675,313000000.0
2009-07-02 09:05:00,158.675,158.675,158.63,158.665,285200000.0
2009-07-02 09:06:00,158.67,158.67,158.6,158.63,398200000.0
2009-07-02 09:07:00,158.63,158.635,158.6,158.625,157000000.0
2009-07-02 09:08:00,158.625,158.66,158.56,158.56,283400000.0
2009-07-02 09:09:00,158.57,158.595,158.505,158.52,445800000.0
2009-07-02 09:10:00,158.53,158.555,158.51,158.515,308800000.0
2009-07-02 09:11:00,158.49,158.505,158.47,158.49,291800000.0
2009-07-02 09:12:00,158.49,158.525,158.475,158.52,224400000.0
2009-07-02 09:13:00,158.52,158.52,158.465,158.485,166200000.0
2009-07-02 09:14:00,158.49,158.535,158.465,158.475,178400000.0
2009-07-02 09:15:00,158.475,158.59,158.455,158.59,296200000.0
2009-07-02 09:16:00,158.595,158.595,158.53,158.54,248800000.0
2009-07-02 09:17:00,158.54,158.54,158.45,158.45,377600000.0
2009-07-02 09:18:00,158.45,158.45,158.36,158.37,336400000.0
2009-07-02 09:19:00,158.375,158.405,158.32,158.395,316800000.0
2009-07-02 09:20:00,158.405,158.445,158.38,158.445,309600000.0
2009-07-02 09:21:00,158.44,158.44,158.4,158.425,171400000.0
2009-07-02 09:22:00,158.425,158.555,158.425,158.545,274200000.0
2009-07-02 09:23:00,158.555,158.57,158.475,158.51,316200000.0
2009-07-02 09:24:00,158.51,158.535,158.485,158.505,229000000.0
2009-07-02 09:25:00,158.505,158.585,158.505,158.55,234600000.0
2009-07-02 09:26:00,158.55,158.555,158.51,158.52,392000000.0
2009-07-02 09:27:00,158.52,158.685,158.52,158.685,363800000.0
2009-07-02 09:28:00,158.675,158.685,158.565,158.63,304200000.0
2009-07-02 09:29:00,158.635,158.73,158.62,158.68,281600000.0
2009-07-02 09:30:00,158.67,158.695,158.56,158.575,189600000.0
2009-07-02 09:31:00,158.57,158.57,158.45,158.46,342000000.0
2009-07-02 09:32:00,158.46,158.515,158.45,158.51,199400000.0
2009-07-02 09:33:00,158.51,158.51,158.425,158.465,255400000.0
2009-07-02 09:34:00,158.47,158.555,158.46,158.51,316000000.0
2009-07-02 09:35:00,158.51,158.52,158.405,158.405,281000000.0
2009-07-02 09:36:00,158.405,158.45,158.38,158.395,331600000.0
2009-07-02 09:37:00,158.38,158.4,158.34,158.365,363500000.0
2009-07-02 09:38:00,158.365,158.44,158.365,158.405,353800000.0
2009-07-02 09:39:00,158.4,158.42,158.255,158.265,383000000.0
2009-07-02 09:40:00,158.255,158.31,158.24,158.26,380400000.0
2009-07-02 09:41:00,158.255,158.26,158.105,158.135,560400000.0
2009-07-02 09:42:00,158.14,158.14,158.05,158.085,456400000.0
2009-07-02 09:43:00,158.085,158.175,158.06,158.145,422800000.0
2009-07-02 09:44:00,158.145,158.175,158.11,158.145,361600000.0
2009-07-02 09:45:00,158.155,158.23,158.155,158.185,300800000.0
2009-07-02 09:46:00,158.19,158.19,158.05,158.105,308000000.0
2009-07-02 09:47:00,158.105,158.115,158.05,158.07,379600000.0
2009-07-02 09:48:00,158.07,158.155,158.065,158.125,270000000.0
2009-07-02 09:49:00,158.12,158.19,158.095,158.185,296800000.0
2009-07-02 09:50:00,158.175,158.185,158.085,158.095,366400000.0
2009-07-02 09:51:00,158.1,158.135,157.985,158.02,411600000.0
2009-07-02 09:52:00,158.02,158.02,157.87,157.955,519800000.0
2009-07-02 09:53:00,157.955,157.98,157.92,157.96,337200000.0
2009-07-02 09:54:00,157.965,157.965,157.91,157.915,273600000.0
2009-07-02 09:55:00,157.915,157.93,157.875,157.925,417600000.0
2009-07-02 09:56:00,157.925,157.99,157.915,157.97,364000000.0
2009-07-02 09:57:00,157.975,158.01,157.935,157.985,372800000.0
2009-07-02 09:58:00,157.985,158.015,157.925,157.955,316000000.0
2009-07-02 09:59:00,157.945,157.97,157.885,157.94,380400000.0
2009-07-02 10:00:00,157.94,157.995,157.905,157.935,383200000.0
2009-07-02 10:01:00,157.915,157.92,157.87,157.905,367600000.0
2009-07-02 10:02:00,157.895,157.945,157.88,157.92,348800000.0
2009-07-02 10:03:00,157.92,157.925,157.875,157.885,254000000.0
2009-07-02 10:04:00,157.885,157.92,157.865,157.915,254400000.0
2009-07-02 10:05:00,157.91,158.005,157.9,157.995,479600000.0
2009-07-02 10:06:00,158.01,158.11,158.01,158.095,421800000.0
2009-07-02 10:07:00,158.095,158.125,158.065,158.12,280400000.0
2009-07-02 10:08:00,158.12,158.17,158.1,158.135,312000000.0
2009-07-02 10:09:00,158.14,158.145,158.12,158.125,131200000.0
2009-07-02 10:10:00,158.125,158.145,158.1,158.14,235200000.0
2009-07-02 10:11:00,158.135,158.27,158.135,158.26,290800000.0
2009-07-02 10:12:00,158.25,158.25,158.165,158.165,178800000.0
2009-07-02 10:13:00,158.165,158.165,158.1,158.105,262400000.0
2009-07-02 10:14:00,158.105,158.135,158.045,158.075,346400000.0
2009-07-02 10:15:00,158.075,158.105,158.075,158.105,176800000.0
2009-07-02 10:16:00,158.08,158.13,158.08,158.12,173600000.0
2009-07-02 10:17:00,158.12,158.13,158.06,158.085,334400000.0
2009-07-02 10:18:00,158.08,158.125,158.035,158.035,441600000.0
2009-07-02 10:19:00,158.04,158.1,158.03,158.07,308000000.0
2009-07-02 10:20:00,158.07,158.075,158.005,158.01,245600000.0
2009-07-02 10:21:00,158.01,158.035,157.99,158.0,284000000.0
2009-07-02 10:22:00,158.005,158.015,157.98,157.98,328400000.0
2009-07-02 10:23:00,157.985,158.025,157.96,157.985,238000000.0
2009-07-02 10:24:00,157.985,158.065,157.985,158.05,202400000.0
2009-07-02 10:25:00,158.05,158.085,158.04,158.04,297600000.0
2009-07-02 10:26:00,158.04,158.055,157.925,157.97,323200000.0
2009-07-02 10:27:00,157.97,157.99,157.94,157.96,308400000.0
2009-07-02 10:28:00,157.97,158.005,157.96,157.99,88800000.0
2009-07-02 10:29:00,157.985,158.075,157.985,158.05,186400000.0
2009-07-02 10:30:00,158.06,158.085,158.03,158.035,212800000.0
2009-07-02 10:31:00,158.035,158.035,157.945,158.0,334800000.0
2009-07-02 10:32:00,158.0,158.15,158.0,158.065,408400000.0
2009-07-02 10:33:00,158.06,158.115,158.055,158.11,250400000.0
2009-07-02 10:34:00,158.115,158.23,158.1,158.23,292000000.0
2009-07-02 10:35:00,158.23,158.23,158.145,158.16,261200000.0
2009-07-02 10:36:00,158.17,158.19,158.14,158.16,247200000.0
2009-07-02 10:37:00,158.16,158.16,158.075,158.075,243200000.0
2009-07-02 10:38:00,158.085,158.095,158.02,158.02,269600000.0
2009-07-02 10:39:00,158.02,158.02,157.955,157.995,292400000.0
2009-07-02 10:40:00,157.985,158.025,157.94,158.015,408000000.0
2009-07-02 10:41:00,158.015,158.07,157.985,158.07,291200000.0
2009-07-02 10:42:00,158.07,158.09,158.005,158.05,323600000.0
2009-07-02 10:43:00,158.05,158.075,158.02,158.04,287600000.0
2009-07-02 10:44:00,158.05,158.12,158.05,158.1,316200000.0
2009-07-02 10:45:00,158.1,158.145,158.095,158.1,293600000.0
2009-07-02 10:46:00,158.105,158.11,157.96,157.97,295600000.0
2009-07-02 10:47:00,157.97,158.03,157.965,158.03,316000000.0
2009-07-02 10:48:00,158.03,158.045,157.98,158.0,305000000.0
2009-07-02 10:49:00,157.995,158.025,157.98,158.01,198800000.0
2009-07-02 10:50:00,158.01,158.065,158.005,158.06,341000000.0
2009-07-02 10:51:00,158.065,158.075,158.04,158.065,302000000.0
2009-07-02 10:52:00,158.06,158.105,158.055,158.095,363999999.0
2009-07-02 10:53:00,158.095,158.16,158.06,158.15,377200000.0
2009-07-02 10:54:00,158.165,158.22,158.12,158.205,411200000.0
2009-07-02 10:55:00,158.215,158.215,158.045,158.07,377600000.0
2009-07-02 10:56:00,158.07,158.125,157.995,158.04,447000000.0
2009-07-02 10:57:00,158.045,158.08,157.995,158.01,446400000.0
2009-07-02 10:58:00,158.015,158.045,157.995,158.045,220800000.0
2009-07-02 10:59:00,158.035,158.065,157.995,158.06,285200000.0
2009-07-02 11:00:00,158.06,158.085,158.015,158.015,341200000.0
2009-07-02 11:01:00,158.02,158.045,157.99,158.025,246800000.0
2009-07-02 11:02:00,158.025,158.035,157.965,157.985,432000000.0
2009-07-02 11:03:00,157.99,158.0,157.96,157.99,361600000.0
2009-07-02 11:04:00,158.015,158.015,157.97,157.985,277200000.0
2009-07-02 11:05:00,157.995,158.005,157.97,158.005,168000000.0
2009-07-02 11:06:00,158.0,158.03,158.0,158.025,183600000.0
2009-07-02 11:07:00,158.025,158.05,158.015,158.05,230400000.0
2009-07-02 11:08:00,158.05,158.135,158.035,158.125,223200000.0
2009-07-02 11:09:00,158.13,158.16,158.125,158.135,261200000.0
2009-07-02 11:10:00,158.135,158.155,158.065,158.105,281200000.0
2009-07-02 11:11:00,158.115,158.115,158.025,158.07,356800000.0
2009-07-02 11:12:00,158.07,158.09,158.055,158.065,156000000.0
2009-07-02 11:13:00,158.07,158.13,158.06,158.13,191600000.0
2009-07-02 11:14:00,158.13,158.15,158.11,158.11,340800000.0
2009-07-02 11:15:00,158.11,158.25,158.08,158.235,413200000.0
2009-07-02 11:16:00,158.245,158.25,158.14,158.17,313000000.0
2009-07-02 11:17:00,158.18,158.225,158.13,158.21,448000000.0
2009-07-02 11:18:00,158.195,158.2,158.125,158.15,388400000.0
2009-07-02 11:19:00,158.15,158.24,158.14,158.19,357600000.0
2009-07-02 11:20:00,158.185,158.19,158.105,158.11,193200000.0
2009-07-02 11:21:00,158.11,158.15,158.11,158.145,224400000.0
2009-07-02 11:22:00,158.15,158.22,158.075,158.09,314000000.0
2009-07-02 11:23:00,158.135,158.165,158.075,158.145,351600000.0
2009-07-02 11:24:00,158.145,158.15,158.11,158.14,254400000.0
2009-07-02 11:25:00,158.135,158.14,158.12,158.13,128800000.0
2009-07-02 11:26:00,158.13,158.155,158.13,158.14,105600000.0
2009-07-02 11:27:00,158.145,158.17,158.14,158.16,184800000.0
2009-07-02 11:28:00,158.155,158.195,158.085,158.16,340800000.0
2009-07-02 11:29:00,158.16,158.22,158.16,158.195,159200000.0
2009-07-02 11:30:00,158.195,158.27,158.19,158.25,318400000.0
2009-07-02 11:31:00,158.24,158.25,158.215,158.225,177200000.0
2009-07-02 11:32:00,158.225,158.245,158.135,158.16,381200000.0
2009-07-02 11:33:00,158.165,158.185,158.15,158.16,199200000.0
2009-07-02 11:34:00,158.18,158.195,158.15,158.195,348000000.0
2009-07-02 11:35:00,158.18,158.305,158.18,158.275,256000000.0
2009-07-02 11:36:00,158.275,158.28,158.185,158.185,449600000.0
2009-07-02 11:37:00,158.185,158.26,158.17,158.23,299600000.0
2009-07-02 11:38:00,158.205,158.22,158.12,158.135,379800000.0
2009-07-02 11:39:00,158.13,158.145,158.085,158.125,364800000.0
2009-07-02 11:40:00,158.125,158.16,158.095,158.15,419000000.0
2009-07-02 11:41:00,158.16,158.16,158.11,158.155,329200000.0
2009-07-02 11:42:00,158.12,158.145,158.095,158.145,284800000.0
2009-07-02 11:43:00,158.14,158.17,158.14,158.165,180800000.0
2009-07-02 11:44:00,158.15,158.16,158.145,158.15,78400000.0
2009-07-02 11:45:00,158.15,158.33,158.145,158.275,284400000.0
2009-07-02 11:46:00,158.275,158.31,158.235,158.295,314400000.0
2009-07-02 11:47:00,158.285,158.33,158.22,158.25,341000000.0
2009-07-02 11:48:00,158.285,158.305,158.23,158.235,337600000.0
2009-07-02 11:49:00,158.255,158.27,158.215,158.22,227000000.0
2009-07-02 11:50:00,158.22,158.26,158.21,158.23,410400000.0
2009-07-02 11:51:00,158.235,158.235,158.19,158.22,228000000.0
2009-07-02 11:52:00,158.215,158.225,158.195,158.195,199600000.0
2009-07-02 11:53:00,158.195,158.23,158.18,158.22,254600000.0
2009-07-02 11:54:00,158.21,158.285,158.205,158.24,172800000.0
2009-07-02 11:55:00,158.24,158.35,158.18,158.335,337200000.0
2009-07-02 11:56:00,158.33,158.395,158.325,158.395,347600000.0
2009-07-02 11:57:00,158.395,158.395,158.305,158.305,448600000.0
2009-07-02 11:58:00,158.31,158.31,158.25,158.25,415200000.0
2009-07-02 11:59:00,158.25,158.295,158.23,158.24,302400000.0
2009-07-02 12:00:00,158.24,158.255,158.195,158.21,325400000.0
2009-07-02 12:01:00,158.21,158.26,158.2,158.23,176400000.0
2009-07-02 12:02:00,158.23,158.245,158.205,158.21,216800000.0
2009-07-02 12:03:00,158.2,158.22,158.165,158.165,320200000.0
2009-07-02 12:04:00,158.16,158.2,158.155,158.18,248000000.0
2009-07-02 12:05:00,158.18,158.18,158.125,158.14,568200000.0
2009-07-02 12:06:00,158.145,158.145,158.085,158.105,506400000.0
2009-07-02 12:07:00,158.1,158.135,158.06,158.135,500400000.0
2009-07-02 12:08:00,158.135,158.135,158.055,158.11,258800000.0
2009-07-02 12:09:00,158.11,158.18,158.105,158.17,268400000.0
2009-07-02 12:10:00,158.185,158.21,158.165,158.195,581000002.0
2009-07-02 12:11:00,158.18,158.245,158.18,158.215,242800000.0
2009-07-02 12:12:00,158.215,158.28,158.215,158.28,205600000.0
2009-07-02 12:13:00,158.295,158.335,158.275,158.28,270200000.0
2009-07-02 12:14:00,158.285,158.305,158.27,158.275,143600000.0
2009-07-02 12:15:00,158.275,158.275,158.185,158.185,264400000.0
2009-07-02 12:16:00,158.19,158.25,158.19,158.22,173200000.0
2009-07-02 12:17:00,158.22,158.245,158.205,158.205,185200000.0
2009-07-02 12:18:00,158.2,158.22,158.185,158.21,164000000.0
2009-07-02 12:19:00,158.21,158.225,158.185,158.225,134400000.0
2009-07-02 12:20:00,158.215,158.215,158.05,158.105,392400000.0
2009-07-02 12:21:00,158.105,158.145,158.1,158.145,481000000.0
2009-07-02 12:22:00,158.135,158.245,158.125,158.19,399200000.0
2009-07-02 12:23:00,158.19,158.21,158.125,158.13,415800000.0
2009-07-02 12:24:00,158.12,158.195,158.12,158.145,393600000.0
2009-07-02 12:25:00,158.13,158.15,158.055,158.055,420200000.0
2009-07-02 12:26:00,158.055,158.12,158.055,158.115,355600001.0
2009-07-02 12:27:00,158.115,158.15,158.1,158.125,259000000.0
2009-07-02 12:28:00,158.125,158.155,158.11,158.14,367200000.0
2009-07-02 12:29:00,158.145,158.24,158.145,158.175,484800000.0
2009-07-02 12:30:00,158.175,158.215,158.14,158.2,304400000.0
2009-07-02 12:31:00,158.21,158.255,158.185,158.25,292800000.0
2009-07-02 12:32:00,158.235,158.245,158.155,158.175,315800000.0
2009-07-02 12:33:00,158.175,158.175,158.12,158.135,199400000.0
2009-07-02 12:34:00,158.14,158.175,158.085,158.14,290400000.0
2009-07-02 12:35:00,158.14,158.16,158.12,158.13,220600000.0
2009-07-02 12:36:00,158.125,158.15,158.09,158.14,347200000.0
2009-07-02 12:37:00,158.14,158.14,158.06,158.125,94000000.0
2009-07-02 12:38:00,158.12,158.18,158.105,158.155,312400000.0
2009-07-02 12:39:00,158.155,158.185,158.135,158.155,284400000.0
2009-07-02 12:40:00,158.165,158.19,158.155,158.155,103600000.0
2009-07-02 12:41:00,158.155,158.165,158.15,158.165,96800000.0
2009-07-02 12:42:00,158.155,158.2,158.155,158.2,68800000.0
2009-07-02 12:43:00,158.2,158.21,158.175,158.185,183600000.0
2009-07-02 12:44:00,158.185,158.235,158.175,158.22,264800000.0
2009-07-02 12:45:00,158.215,158.25,158.195,158.24,292000000.0
2009-07-02 12:46:00,158.255,158.29,158.215,158.23,144600000.0
2009-07-02 12:47:00,158.23,158.27,158.175,158.205,243700000.0
2009-07-02 12:48:00,158.215,158.215,158.185,158.215,128400000.0
2009-07-02 12:49:00,158.235,158.28,158.205,158.27,290000000.0
2009-07-02 12:50:00,158.27,158.295,158.235,158.295,317800000.0
2009-07-02 12:51:00,158.29,158.29,158.185,158.23,252000000.0
2009-07-02 12:52:00,158.24,158.25,158.185,158.225,194000000.0
2009-07-02 12:53:00,158.225,158.23,158.195,158.2,312800000.0
2009-07-02 12:54:00,158.21,158.235,158.14,158.175,329000000.0
2009-07-02 12:55:00,158.165,158.225,158.15,158.22,196400000.0
2009-07-02 12:56:00,158.215,158.27,158.215,158.27,367200000.0
2009-07-02 12:57:00,158.28,158.28,158.22,158.22,198000000.0
2009-07-02 12:58:00,158.23,158.29,158.205,158.27,358000000.0
2009-07-02 12:59:00,158.265,158.275,158.24,158.245,249400000.0
2009-07-02 13:00:00,158.235,158.44,158.235,158.43,412400000.0
2009-07-02 13:01:00,158.425,158.435,158.37,158.38,310600000.0
2009-07-02 13:02:00,158.335,158.365,158.32,158.345,420800000.0
2009-07-02 13:03:00,158.345,158.385,158.34,158.375,218400000.0
2009-07-02 13:04:00,158.375,158.4,158.37,158.385,192000000.0
2009-07-02 13:05:00,158.385,158.39,158.335,158.34,114000000.0
2009-07-02 13:06:00,158.345,158.395,158.29,158.385,373400000.0
2009-07-02 13:07:00,158.385,158.445,158.365,158.445,214400000.0
2009-07-02 13:08:00,158.445,158.54,158.425,158.535,369600000.0
2009-07-02 13:09:00,158.535,158.55,158.51,158.545,171200000.0
2009-07-02 13:10:00,158.52,158.555,158.495,158.495,214400000.0
2009-07-02 13:11:00,158.5,158.52,158.395,158.415,484800000.0
2009-07-02 13:12:00,158.41,158.505,158.39,158.485,472100000.0
2009-07-02 13:13:00,158.485,158.54,158.435,158.465,500000000.0
2009-07-02 13:14:00,158.465,158.475,158.43,158.445,308600000.0
2009-07-02 13:15:00,158.445,158.46,158.415,158.425,440800000.0
2009-07-02 13:16:00,158.44,158.46,158.39,158.4,278800000.0
2009-07-02 13:17:00,158.4,158.435,158.39,158.42,253600000.0
2009-07-02 13:18:00,158.42,158.43,158.395,158.43,141600000.0
2009-07-02 13:19:00,158.44,158.485,158.425,158.455,269800000.0
2009-07-02 13:20:00,158.46,158.5,158.445,158.495,305200000.0
2009-07-02 13:21:00,158.495,158.5,158.44,158.47,284000000.0
2009-07-02 13:22:00,158.465,158.5,158.44,158.47,216800000.0
2009-07-02 13:23:00,158.445,158.47,158.425,158.425,94400000.0
2009-07-02 13:24:00,158.41,158.465,158.405,158.44,302000000.0
2009-07-02 13:25:00,158.44,158.505,158.44,158.5,196600000.0
2009-07-02 13:26:00,158.5,158.51,158.48,158.5,177600000.0
2009-07-02 13:27:00,158.495,158.505,158.475,158.48,155200000.0
2009-07-02 13:28:00,158.48,158.48,158.42,158.445,149600000.0
2009-07-02 13:29:00,158.445,158.46,158.42,158.435,222000000.0
2009-07-02 13:30:00,158.435,158.44,158.42,158.42,130800000.0
2009-07-02 13:31:00,158.42,158.435,158.405,158.415,186000000.0
2009-07-02 13:32:00,158.41,158.455,158.405,158.43,285400000.0
2009-07-02 13:33:00,158.43,158.46,158.365,158.365,572400000.0
2009-07-02 13:34:00,158.365,158.38,158.305,158.33,515400000.0
2009-07-02 13:35:00,158.34,158.405,158.34,158.39,234800000.0
2009-07-02 13:36:00,158.385,158.445,158.37,158.375,192000000.0
2009-07-02 13:37:00,158.375,158.405,158.36,158.4,172000000.0
2009-07-02 13:38:00,158.395,158.42,158.35,158.385,234400000.0
2009-07-02 13:39:00,158.39,158.455,158.385,158.45,200800000.0
2009-07-02 13:40:00,158.415,158.48,158.415,158.475,242800000.0
2009-07-02 13:41:00,158.485,158.485,158.45,158.465,145600000.0
2009-07-02 13:42:00,158.455,158.455,158.405,158.41,142800000.0
2009-07-02 13:43:00,158.425,158.51,158.425,158.505,273200000.0
2009-07-02 13:44:00,158.52,158.665,158.52,158.585,504400000.0
2009-07-02 13:45:00,158.585,158.61,158.545,158.555,307600000.0
2009-07-02 13:46:00,158.555,158.66,158.525,158.635,488400000.0
2009-07-02 13:47:00,158.635,158.655,158.585,158.655,272400000.0
2009-07-02 13:48:00,158.655,158.67,158.605,158.605,423200000.0
2009-07-02 13:49:00,158.6,158.67,158.59,158.65,311200000.0
2009-07-02 13:50:00,158.66,158.66,158.61,158.64,281600000.0
2009-07-02 13:51:00,158.635,158.635,158.61,158.625,61400000.0
2009-07-02 13:52:00,158.615,158.64,158.59,158.59,206000000.0
2009-07-02 13:53:00,158.595,158.6,158.565,158.565,54800000.0
2009-07-02 13:54:00,158.57,158.57,158.495,158.535,197200000.0
2009-07-02 13:55:00,158.54,158.575,158.535,158.56,107600000.0
2009-07-02 13:56:00,158.565,158.565,158.56,158.565,37000000.0
2009-07-02 13:57:00,158.565,158.565,158.495,158.52,198400000.0
2009-07-02 13:58:00,158.52,158.52,158.505,158.505,240400000.0
2009-07-02 13:59:00,158.51,158.56,158.51,158.54,310800000.0
2009-07-02 14:00:00,158.535,158.585,158.535,158.575,409400000.0
2009-07-02 14:01:00,158.57,158.615,158.55,158.595,350200000.0
2009-07-02 14:02:00,158.595,158.61,158.575,158.6,331000000.0
2009-07-02 14:03:00,158.595,158.64,158.595,158.635,181200000.0
2009-07-02 14:04:00,158.63,158.635,158.595,158.595,323400000.0
2009-07-02 14:05:00,158.61,158.64,158.585,158.585,242400000.0
2009-07-02 14:06:00,158.585,158.595,158.54,158.57,216400000.0
2009-07-02 14:07:00,158.575,158.59,158.555,158.575,193600000.0
2009-07-02 14:08:00,158.575,158.585,158.52,158.56,412200000.0
2009-07-02 14:09:00,158.555,158.585,158.53,158.55,327600000.0
2009-07-02 14:10:00,158.55,158.61,158.55,158.565,309600000.0
2009-07-02 14:11:00,158.565,158.575,158.545,158.555,263800000.0
2009-07-02 14:12:00,158.55,158.6,158.55,158.59,185200000.0
2009-07-02 14:13:00,158.575,158.61,158.545,158.595,328400000.0
2009-07-02 14:14:00,158.595,158.61,158.56,158.58,413200000.0
2009-07-02 14:15:00,158.57,158.665,158.56,158.63,430200000.0
2009-07-02 14:16:00,158.63,158.645,158.48,158.485,422800000.0
2009-07-02 14:17:00,158.49,158.55,158.46,158.55,408800000.0
2009-07-02 14:18:00,158.55,158.58,158.525,158.555,377600000.0
2009-07-02 14:19:00,158.555,158.58,158.54,158.565,104800000.0
2009-07-02 14:20:00,158.565,158.69,158.545,158.65,328600000.0
2009-07-02 14:21:00,158.65,158.665,158.57,158.64,461200000.0
2009-07-02 14:22:00,158.64,158.66,158.59,158.625,456000000.0
2009-07-02 14:23:00,158.63,158.64,158.565,158.595,371400000.0
2009-07-02 14:24:00,158.595,158.655,158.56,158.6,459800000.0
2009-07-02 14:25:00,158.605,158.73,158.605,158.705,380200000.0
2009-07-02 14:26:00,158.705,158.85,158.705,158.8,356200000.0
2009-07-02 14:27:00,158.77,158.82,158.77,158.785,326000000.0
2009-07-02 14:28:00,158.785,158.815,158.765,158.805,277600000.0
2009-07-02 14:29:00,158.805,159.01,158.77,158.973,324800000.0
2009-07-02 14:30:00,158.983,158.983,157.91,158.37,320200000.0
2009-07-02 14:31:00,158.37,158.375,158.175,158.185,514400000.0
2009-07-02 14:32:00,158.19,158.525,158.185,158.465,461600000.0
2009-07-02 14:33:00,158.455,158.49,158.37,158.375,519600000.0
2009-07-02 14:34:00,158.36,158.46,158.31,158.38,540000000.0
2009-07-02 14:35:00,158.365,158.39,158.245,158.26,519200000.0
2009-07-02 14:36:00,158.275,158.275,158.005,158.02,571600000.0
2009-07-02 14:37:00,158.01,158.095,157.94,158.08,505800000.0
2009-07-02 14:38:00,158.08,158.105,157.83,157.865,497400000.0
2009-07-02 14:39:00,157.865,157.865,157.645,157.755,521840000.0
2009-07-02 14:40:00,157.775,157.8,157.69,157.73,443200000.0
2009-07-02 14:41:00,157.725,157.785,157.645,157.69,380200000.0
2009-07-02 14:42:00,157.68,157.77,157.645,157.77,303200000.0
2009-07-02 14:43:00,157.77,157.98,157.77,157.94,418200000.0
2009-07-02 14:44:00,157.945,157.96,157.865,157.88,495200000.0
2009-07-02 14:45:00,157.87,157.97,157.81,157.83,353800000.0
2009-07-02 14:46:00,157.835,157.97,157.815,157.915,400800000.0
2009-07-02 14:47:00,157.915,157.925,157.845,157.85,333800000.0
2009-07-02 14:48:00,157.84,157.84,157.595,157.595,485700000.0
2009-07-02 14:49:00,157.6,157.685,157.59,157.63,436200000.0
2009-07-02 14:50:00,157.63,157.71,157.63,157.63,287000000.0
2009-07-02 14:51:00,157.62,157.65,157.52,157.55,408200000.0
2009-07-02 14:52:00,157.55,157.585,157.505,157.525,374400000.0
2009-07-02 14:53:00,157.525,157.645,157.525,157.615,337000000.0
2009-07-02 14:54:00,157.605,157.635,157.43,157.635,498000000.0
2009-07-02 14:55:00,157.635,157.675,157.6,157.635,396400000.0
2009-07-02 14:56:00,157.645,157.74,157.595,157.71,443600000.0
2009-07-02 14:57:00,157.725,157.835,157.725,157.79,278700000.0
2009-07-02 14:58:00,157.785,157.9,157.745,157.885,308400000.0
2009-07-02 14:59:00,157.885,157.945,157.84,157.92,353400000.0
2009-07-02 15:00:00,157.89,157.905,157.7,157.76,493400000.0
2009-07-02 15:01:00,157.765,157.89,157.705,157.88,414400000.0
2009-07-02 15:02:00,157.87,157.87,157.71,157.8,485700000.0
2009-07-02 15:03:00,157.805,157.875,157.74,157.85,412600000.0
2009-07-02 15:04:00,157.85,157.89,157.695,157.765,437000000.0
2009-07-02 15:05:00,157.76,157.805,157.645,157.645,455000000.0
2009-07-02 15:06:00,157.645,157.685,157.555,157.585,322400000.0
2009-07-02 15:07:00,157.585,157.615,157.535,157.57,455600001.0
2009-07-02 15:08:00,157.575,157.595,157.49,157.555,428400000.0
2009-07-02 15:09:00,157.55,157.565,157.45,157.52,489600000.0
2009-07-02 15:10:00,157.52,157.56,157.395,157.395,531200000.0
2009-07-02 15:11:00,157.385,157.43,157.11,157.115,520000000.0
2009-07-02 15:12:00,157.115,157.185,157.095,157.095,449600000.0
2009-07-02 15:13:00,157.085,157.2,157.05,157.2,399600000.0
2009-07-02 15:14:00,157.19,157.3,157.165,157.28,350800000.0
2009-07-02 15:15:00,157.285,157.345,157.275,157.3,392400000.0
2009-07-02 15:16:00,157.305,157.31,157.075,157.11,380800000.0
2009-07-02 15:17:00,157.105,157.16,157.06,157.11,270600000.0
2009-07-02 15:18:00,157.115,157.195,157.07,157.185,323600000.0
2009-07-02 15:19:00,157.185,157.28,157.13,157.235,352000000.0
2009-07-02 15:20:00,157.24,157.285,157.155,157.19,303400000.0
2009-07-02 15:21:00,157.195,157.315,157.175,157.31,256000000.0
2009-07-02 15:22:00,157.315,157.34,157.28,157.305,226200000.0
2009-07-02 15:23:00,157.3,157.38,157.29,157.365,234000000.0
2009-07-02 15:24:00,157.36,157.39,157.34,157.375,245600000.0
2009-07-02 15:25:00,157.37,157.425,157.32,157.425,215400000.0
2009-07-02 15:26:00,157.43,157.43,157.355,157.375,265400000.0
2009-07-02 15:27:00,157.37,157.385,157.33,157.345,235800000.0
2009-07-02 15:28:00,157.345,157.345,157.275,157.275,192400001.0
2009-07-02 15:29:00,157.27,157.3,157.235,157.3,217800000.0
2009-07-02 15:30:00,157.3,157.3,157.175,157.195,263400000.0
2009-07-02 15:31:00,157.19,157.19,157.13,157.16,330200000.0
2009-07-02 15:32:00,157.16,157.205,157.04,157.04,401800000.0
2009-07-02 15:33:00,157.03,157.06,156.955,157.045,428600000.0
2009-07-02 15:34:00,157.04,157.09,156.975,157.075,379600000.0
2009-07-02 15:35:00,157.05,157.11,157.02,157.095,227200000.0
2009-07-02 15:36:00,157.105,157.16,157.04,157.085,370800000.0
2009-07-02 15:37:00,157.075,157.085,156.92,157.025,397200000.0
2009-07-02 15:38:00,157.02,157.04,156.92,156.925,339800000.0
2009-07-02 15:39:00,156.92,156.96,156.885,156.91,322800000.0
2009-07-02 15:40:00,156.91,156.95,156.875,156.875,266200000.0
2009-07-02 15:41:00,156.875,156.985,156.875,156.94,359000000.0
2009-07-02 15:42:00,156.935,157.01,156.925,156.99,280400000.0
2009-07-02 15:43:00,156.995,157.105,156.985,157.055,339800000.0
2009-07-02 15:44:00,157.055,157.135,157.035,157.08,313800000.0
2009-07-02 15:45:00,157.07,157.1,157.015,157.085,373600000.0
2009-07-02 15:46:00,157.08,157.165,157.06,157.155,228400000.0
2009-07-02 15:47:00,157.155,157.2,157.155,157.195,251600000.0
2009-07-02 15:48:00,157.195,157.205,157.095,157.15,342400000.0
2009-07-02 15:49:00,157.15,157.26,157.135,157.245,252600000.0
2009-07-02 15:50:00,157.245,157.27,157.165,157.19,324400000.0
2009-07-02 15:51:00,157.19,157.19,157.065,157.105,343200000.0
2009-07-02 15:52:00,157.11,157.115,157.025,157.035,229800000.0
2009-07-02 15:53:00,157.035,157.07,156.985,156.985,314800000.0
2009-07-02 15:54:00,156.97,157.01,156.945,157.01,307400000.0
2009-07-02 15:55:00,157.0,157.04,157.0,157.015,232600000.0
2009-07-02 15:56:00,157.01,157.11,156.995,157.085,393400000.0
2009-07-02 15:57:00,157.08,157.155,157.07,157.14,280200000.0
2009-07-02 15:58:00,157.14,157.225,157.11,157.225,259800000.0
2009-07-02 15:59:00,157.22,157.24,157.18,157.215,311600000.0
2009-07-02 16:00:00,157.205,157.28,157.12,157.26,401600000.0
2009-07-02 16:01:00,157.27,157.28,157.14,157.18,413200000.0
2009-07-02 16:02:00,157.185,157.245,157.145,157.2,409800000.0
2009-07-02 16:03:00,157.195,157.22,157.14,157.18,363400000.0
2009-07-02 16:04:00,157.17,157.22,157.05,157.065,475000000.0
2009-07-02 16:05:00,157.07,157.155,157.04,157.055,433200000.0
2009-07-02 16:06:00,157.05,157.065,156.915,156.95,356100000.0
2009-07-02 16:07:00,156.965,157.005,156.95,156.99,351800000.0
2009-07-02 16:08:00,157.0,157.04,156.975,156.98,462200000.0
2009-07-02 16:09:00,156.975,156.975,156.9,156.97,419400000.0
2009-07-02 16:10:00,156.975,157.055,156.96,157.03,451200000.0
2009-07-02 16:11:00,157.03,157.06,156.945,157.04,359600000.0
2009-07-02 16:12:00,157.04,157.04,156.965,156.98,262000000.0
2009-07-02 16:13:00,156.97,157.07,156.965,156.995,350400000.0
2009-07-02 16:14:00,156.995,157.03,156.97,157.02,265200000.0
2009-07-02 16:15:00,157.055,157.195,157.055,157.175,253600000.0
2009-07-02 16:16:00,157.175,157.175,157.075,157.095,387400000.0
2009-07-02 16:17:00,157.08,157.13,157.07,157.07,208600000.0
2009-07-02 16:18:00,157.07,157.12,157.05,157.12,260200000.0
2009-07-02 16:19:00,157.12,157.15,157.005,157.1,375000000.0
2009-07-02 16:20:00,157.125,157.135,157.045,157.055,313800000.0
2009-07-02 16:21:00,157.07,157.09,157.025,157.035,400400000.0
2009-07-02 16:22:00,157.025,157.03,156.975,156.995,402800000.0
2009-07-02 16:23:00,157.0,157.005,156.88,156.915,519400000.0
2009-07-02 16:24:00,156.91,156.97,156.9,156.97,414400000.0
2009-07-02 16:25:00,156.975,157.005,156.92,157.0,384400000.0
2009-07-02 16:26:00,157.0,157.125,156.995,157.075,294800000.0
2009-07-02 16:27:00,157.075,157.085,157.03,157.03,185600000.0
2009-07-02 16:28:00,157.035,157.07,156.99,157.035,264600000.0
2009-07-02 16:29:00,157.03,157.065,157.005,157.005,192400000.0
2009-07-02 16:30:00,157.01,157.01,156.86,156.885,375600000.0
2009-07-02 16:31:00,156.88,156.93,156.87,156.93,394000000.0
2009-07-02 16:32:00,156.935,156.95,156.91,156.92,317800000.0
2009-07-02 16:33:00,156.915,156.995,156.91,156.97,307600000.0
2009-07-02 16:34:00,156.965,157.025,156.945,157.015,275000000.0
2009-07-02 16:35:00,157.02,157.085,156.995,157.045,334800000.0
2009-07-02 16:36:00,157.045,157.07,157.02,157.06,220600000.0
2009-07-02 16:37:00,157.055,157.085,157.01,157.01,239600000.0
2009-07-02 16:38:00,157.01,157.015,156.965,157.005,223800000.0
2009-07-02 16:39:00,157.005,157.05,157.0,157.015,185400000.0
2009-07-02 16:40:00,157.015,157.08,157.01,157.01,214200000.0
2009-07-02 16:41:00,157.0,157.025,156.97,157.015,216000000.0
2009-07-02 16:42:00,157.015,157.055,156.995,157.055,271400000.0
2009-07-02 16:43:00,157.045,157.045,156.99,157.01,201800000.0
2009-07-02 16:44:00,157.0,157.15,156.995,157.065,295800000.0
2009-07-02 16:45:00,157.065,157.115,156.925,156.93,237600000.0
2009-07-02 16:46:00,156.945,157.02,156.89,157.02,273200000.0
2009-07-02 16:47:00,157.025,157.06,156.995,157.06,167000000.0
2009-07-02 16:48:00,157.065,157.155,157.06,157.15,306800000.0
2009-07-02 16:49:00,157.155,157.155,157.11,157.13,176000000.0
2009-07-02 16:50:00,157.13,157.2,157.13,157.135,348000000.0
2009-07-02 16:51:00,157.135,157.145,157.045,157.05,295400000.0
2009-07-02 16:52:00,157.04,157.08,157.03,157.05,287400000.0
2009-07-02 16:53:00,157.05,157.06,156.93,156.945,451600000.0
2009-07-02 16:54:00,156.945,157.01,156.94,156.97,327800000.0
2009-07-02 16:55:00,156.97,156.975,156.87,156.92,392600000.0
2009-07-02 16:56:00,156.91,157.06,156.91,157.035,240800000.0
2009-07-02 16:57:00,157.035,157.065,157.0,157.05,291000000.0
2009-07-02 16:58:00,157.05,157.065,156.965,156.985,265000000.0
2009-07-02 16:59:00,156.985,157.05,156.985,157.04,298000000.0
2009-07-02 17:00:00,157.055,157.07,157.005,157.05,335400000.0
2009-07-02 17:01:00,157.05,157.07,156.985,157.005,525400000.0
2009-07-02 17:02:00,157.0,157.105,156.995,157.07,443400000.0
2009-07-02 17:03:00,157.075,157.22,157.065,157.21,324900000.0
2009-07-02 17:04:00,157.2,157.215,157.145,157.18,340000000.0
2009-07-02 17:05:00,157.18,157.195,157.15,157.175,242400000.0
2009-07-02 17:06:00,157.18,157.2,157.155,157.18,209000000.0
2009-07-02 17:07:00,157.18,157.2,157.15,157.165,209000000.0
2009-07-02 17:08:00,157.17,157.23,157.17,157.22,257000000.0
2009-07-02 17:09:00,157.22,157.235,157.195,157.215,265400000.0
2009-07-02 17:10:00,157.215,157.22,157.175,157.195,221800000.0
2009-07-02 17:11:00,157.205,157.215,157.175,157.185,173200000.0
2009-07-02 17:12:00,157.185,157.21,157.18,157.195,147200000.0
2009-07-02 17:13:00,157.195,157.25,157.18,157.205,176800000.0
2009-07-02 17:14:00,157.205,157.24,157.2,157.235,143600000.0
2009-07-02 17:15:00,157.225,157.24,157.205,157.215,176100000.0
2009-07-02 17:16:00,157.18,157.205,157.145,157.19,294200000.0
2009-07-02 17:17:00,157.195,157.24,157.18,157.185,252600000.0
2009-07-02 17:18:00,157.185,157.305,157.175,157.295,325000000.0
2009-07-02 17:19:00,157.29,157.41,157.29,157.4,303600000.0
2009-07-02 17:20:00,157.4,157.4,157.31,157.345,315000000.0
2009-07-02 17:21:00,157.345,157.465,157.335,157.4,396800000.0
2009-07-02 17:22:00,157.4,157.425,157.3,157.32,241000000.0
2009-07-02 17:23:00,157.34,157.365,157.315,157.35,245800000.0
2009-07-02 17:24:00,157.345,157.375,157.315,157.315,223800000.0
2009-07-02 17:25:00,157.3,157.335,157.28,157.285,284800000.0
2009-07-02 17:26:00,157.305,157.31,157.275,157.3,378600000.0
2009-07-02 17:27:00,157.305,157.325,157.28,157.28,409400000.0
2009-07-02 17:28:00,157.28,157.28,157.235,157.24,366400000.0
2009-07-02 17:29:00,157.24,157.24,157.195,157.2,241400000.0
2009-07-02 17:30:00,157.2,157.2,157.145,157.18,192200000.0
2009-07-02 17:31:00,157.175,157.2,157.14,157.15,239400000.0
2009-07-02 17:32:00,157.15,157.185,157.135,157.15,374800000.0
2009-07-02 17:33:00,157.15,157.155,157.105,157.145,473500002.0
2009-07-02 17:34:00,157.145,157.18,157.1,157.175,324200000.0
2009-07-02 17:35:00,157.175,157.205,157.155,157.16,232000000.0
2009-07-02 17:36:00,157.16,157.16,157.1,157.115,344600000.0
2009-07-02 17:37:00,157.12,157.12,156.995,157.01,380600000.0
2009-07-02 17:38:00,157.015,157.095,157.01,157.06,368200000.0
2009-07-02 17:39:00,157.055,157.14,157.005,157.12,267400000.0
2009-07-02 17:40:00,157.095,157.235,157.08,157.235,338200000.0
2009-07-02 17:41:00,157.24,157.26,157.19,157.26,132800000.0
2009-07-02 17:42:00,157.245,157.26,157.18,157.26,264800000.0
2009-07-02 17:43:00,157.235,157.24,157.165,157.22,302200000.0
2009-07-02 17:44:00,157.21,157.21,157.05,157.065,471400000.0
2009-07-02 17:45:00,157.045,157.06,157.0,157.045,470800000.0
2009-07-02 17:46:00,157.05,157.155,157.045,157.1,405600000.0
2009-07-02 17:47:00,157.105,157.17,157.095,157.115,453200000.0
2009-07-02 17:48:00,157.11,157.175,157.1,157.13,451400000.0
2009-07-02 17:49:00,157.13,157.13,156.975,157.02,668600000.0
2009-07-02 17:50:00,157.025,157.06,156.975,157.04,506800000.0
2009-07-02 17:51:00,157.045,157.13,157.04,157.04,532800000.0
2009-07-02 17:52:00,157.045,157.07,156.98,157.035,426200000.0
2009-07-02 17:53:00,157.045,157.115,157.02,157.115,364600000.0
2009-07-02 17:54:00,157.115,157.195,157.115,157.19,264400000.0
2009-07-02 17:55:00,157.195,157.235,157.195,157.215,217600000.0
2009-07-02 17:56:00,157.215,157.325,157.21,157.325,269000000.0
2009-07-02 17:57:00,157.325,157.35,157.305,157.325,285400000.0
2009-07-02 17:58:00,157.33,157.33,157.22,157.23,344400000.0
2009-07-02 17:59:00,157.24,157.255,157.22,157.23,196400000.0
2009-07-02 18:00:00,157.23,157.24,157.175,157.175,401400000.0
2009-07-02 18:01:00,157.17,157.19,157.16,157.175,339400000.0
2009-07-02 18:02:00,157.175,157.22,157.16,157.215,399200000.0
2009-07-02 18:03:00,157.22,157.27,157.215,157.235,155000000.0
2009-07-02 18:04:00,157.235,157.25,157.19,157.21,297200000.0
2009-07-02 18:05:00,157.21,157.24,157.21,157.225,165600000.0
2009-07-02 18:06:00,157.225,157.225,157.135,157.22,409400000.0
2009-07-02 18:07:00,157.22,157.29,157.22,157.265,369600000.0
2009-07-02 18:08:00,157.255,157.29,157.22,157.265,148000000.0
2009-07-02 18:09:00,157.27,157.28,157.23,157.23,105400000.0
2009-07-02 18:10:00,157.22,157.24,157.195,157.21,162400000.0
2009-07-02 18:11:00,157.21,157.265,157.21,157.255,123400000.0
2009-07-02 18:12:00,157.245,157.245,157.22,157.23,120000000.0
2009-07-02 18:13:00,157.23,157.26,157.215,157.23,233800000.0
2009-07-02 18:14:00,157.24,157.28,157.24,157.275,93000000.0
2009-07-02 18:15:00,157.3,157.355,157.28,157.355,127200000.0
2009-07-02 18:16:00,157.36,157.385,157.355,157.365,125400000.0
2009-07-02 18:17:00,157.375,157.375,157.34,157.35,116800000.0
2009-07-02 18:18:00,157.35,157.37,157.29,157.29,119200000.0
2009-07-02 18:19:00,157.31,157.31,157.255,157.255,153600000.0
2009-07-02 18:20:00,157.245,157.245,157.22,157.23,49600000.0
2009-07-02 18:21:00,157.23,157.25,157.195,157.195,125800000.0
2009-07-02 18:22:00,157.195,157.225,157.16,157.225,175800000.0
2009-07-02 18:23:00,157.225,157.305,157.215,157.28,173200000.0
2009-07-02 18:24:00,157.29,157.31,157.25,157.26,76600000.0
2009-07-02 18:25:00,157.265,157.265,157.225,157.225,31800000.0
2009-07-02 18:26:00,157.235,157.28,157.235,157.255,198600000.0
2009-07-02 18:27:00,157.255,157.265,157.215,157.25,118600000.0
2009-07-02 18:28:00,157.25,157.25,157.215,157.23,88000000.0
2009-07-02 18:29:00,157.23,157.24,157.16,157.16,122400000.0
2009-07-02 18:30:00,157.155,157.24,157.155,157.215,217600000.0
2009-07-02 18:31:00,157.22,157.26,157.205,157.23,135800000.0
2009-07-02 18:32:00,157.245,157.27,157.225,157.26,160400000.0
2009-07-02 18:33:00,157.265,157.315,157.255,157.28,142000000.0
2009-07-02 18:34:00,157.28,157.31,157.26,157.29,106200000.0
2009-07-02 18:35:00,157.275,157.28,157.245,157.265,121600000.0
2009-07-02 18:36:00,157.27,157.29,157.245,157.29,83600000.0
2009-07-02 18:37:00,157.285,157.29,157.255,157.255,74600000.0
2009-07-02 18:38:00,157.25,157.305,157.225,157.295,190400000.0
2009-07-02 18:39:00,157.295,157.31,157.27,157.31,105200000.0
2009-07-02 18:40:00,157.315,157.315,157.28,157.295,101400000.0
2009-07-02 18:41:00,157.295,157.3,157.235,157.28,176400000.0
2009-07-02 18:42:00,157.28,157.28,157.265,157.28,49200000.0
2009-07-02 18:43:00,157.285,157.315,157.285,157.31,152200000.0
2009-07-02 18:44:00,157.315,157.36,157.315,157.36,175200000.0
2009-07-02 18:45:00,157.355,157.405,157.35,157.405,56600000.0
2009-07-02 18:46:00,157.405,157.405,157.35,157.37,49400000.0
2009-07-02 18:47:00,157.355,157.375,157.325,157.345,176600000.0
2009-07-02 18:48:00,157.345,157.355,157.285,157.31,161600000.0
2009-07-02 18:49:00,157.315,157.355,157.305,157.355,115200000.0
2009-07-02 18:50:00,157.355,157.43,157.355,157.42,92400000.0
2009-07-02 18:51:00,157.42,157.425,157.38,157.415,96000000.0
2009-07-02 18:52:00,157.42,157.43,157.365,157.365,128000000.0
2009-07-02 18:53:00,157.365,157.405,157.34,157.405,209400000.0
2009-07-02 18:54:00,157.415,157.435,157.38,157.42,280400000.0
2009-07-02 18:55:00,157.435,157.445,157.405,157.44,166000000.0
2009-07-02 18:56:00,157.44,157.545,157.44,157.53,202600000.0
2009-07-02 18:57:00,157.53,157.54,157.475,157.505,282200000.0
2009-07-02 18:58:00,157.51,157.51,157.485,157.5,118000000.0
2009-07-02 18:59:00,157.505,157.525,157.495,157.51,84400000.0
2009-07-02 19:00:00,157.51,157.58,157.51,157.575,205400000.0
2009-07-02 19:01:00,157.575,157.575,157.53,157.53,86200000.0
2009-07-02 19:02:00,157.525,157.55,157.525,157.55,50400000.0
2009-07-02 19:03:00,157.545,157.555,157.48,157.5,108800000.0
2009-07-02 19:04:00,157.5,157.515,157.495,157.495,40400000.0
2009-07-02 19:05:00,157.495,157.54,157.495,157.54,69800000.0
2009-07-02 19:06:00,157.54,157.565,157.52,157.555,122400000.0
2009-07-02 19:07:00,157.55,157.55,157.485,157.505,154000000.0
2009-07-02 19:08:00,157.49,157.535,157.48,157.49,140400000.0
2009-07-02 19:09:00,157.485,157.5,157.475,157.475,105000000.0
2009-07-02 19:10:00,157.47,157.525,157.465,157.525,137400000.0
2009-07-02 19:11:00,157.525,157.53,157.395,157.435,109000000.0
2009-07-02 19:12:00,157.435,157.475,157.415,157.465,120000000.0
2009-07-02 19:13:00,157.47,157.52,157.47,157.505,88200000.0
2009-07-02 19:14:00,157.51,157.54,157.49,157.54,73000000.0
2009-07-02 19:15:00,157.54,157.6,157.535,157.58,220600000.0
2009-07-02 19:16:00,157.575,157.605,157.57,157.575,163200000.0
2009-07-02 19:17:00,157.575,157.575,157.515,157.55,127200000.0
2009-07-02 19:18:00,157.56,157.6,157.55,157.55,193600000.0
2009-07-02 19:19:00,157.55,157.58,157.54,157.565,105400000.0
2009-07-02 19:20:00,157.565,157.59,157.535,157.56,94000000.0
2009-07-02 19:21:00,157.555,157.56,157.52,157.545,104200000.0
2009-07-02 19:22:00,157.545,157.605,157.53,157.58,174600000.0
2009-07-02 19:23:00,157.58,157.595,157.57,157.595,74600000.0
2009-07-02 19:24:00,157.605,157.62,157.58,157.59,156800000.0
2009-07-02 19:25:00,157.59,157.615,157.59,157.605,99200000.0
2009-07-02 19:26:00,157.605,157.615,157.59,157.59,74000000.0
2009-07-02 19:27:00,157.595,157.595,157.54,157.545,88200000.0
2009-07-02 19:28:00,157.54,157.545,157.51,157.51,83400000.0
2009-07-02 19:29:00,157.52,157.52,157.51,157.51,26600000.0
2009-07-02 19:30:00,157.505,157.54,157.495,157.52,149800000.0
2009-07-02 19:31:00,157.52,157.53,157.49,157.515,149400000.0
2009-07-02 19:32:00,157.505,157.51,157.48,157.495,404000000.0
2009-07-02 19:33:00,157.51,157.52,157.49,157.5,64800000.0
2009-07-02 19:34:00,157.5,157.51,157.46,157.47,227800000.0
2009-07-02 19:35:00,157.475,157.475,157.41,157.43,232600000.0
2009-07-02 19:36:00,157.43,157.43,157.39,157.415,323400000.0
2009-07-02 19:37:00,157.41,157.45,157.335,157.375,191800000.0
2009-07-02 19:38:00,157.375,157.4,157.31,157.32,206200000.0
2009-07-02 19:39:00,157.335,157.35,157.305,157.305,170400000.0
2009-07-02 19:40:00,157.31,157.31,157.205,157.205,165000000.0
2009-07-02 19:41:00,157.205,157.3,157.205,157.285,290400000.0
2009-07-02 19:42:00,157.26,157.265,157.225,157.25,270000000.0
2009-07-02 19:43:00,157.245,157.295,157.23,157.265,178000000.0
2009-07-02 19:44:00,157.28,157.285,157.24,157.25,130200000.0
2009-07-02 19:45:00,157.255,157.275,157.215,157.23,289200000.0
2009-07-02 19:46:00,157.23,157.245,157.22,157.22,253800000.0
2009-07-02 19:47:00,157.22,157.255,157.215,157.255,170000000.0
2009-07-02 19:48:00,157.255,157.27,157.22,157.26,216400000.0
2009-07-02 19:49:00,157.265,157.275,157.2,157.215,256600000.0
2009-07-02 19:50:00,157.22,157.255,157.0,157.0,255000000.0
2009-07-02 19:51:00,157.0,157.135,156.97,157.1,294200000.0
2009-07-02 19:52:00,157.1,157.1,156.995,157.015,180400000.0
2009-07-02 19:53:00,157.015,157.09,157.0,157.06,167600000.0
2009-07-02 19:54:00,157.075,157.12,157.065,157.105,180000000.0
2009-07-02 19:55:00,157.105,157.13,157.075,157.11,216000000.0
2009-07-02 19:56:00,157.105,157.11,157.07,157.07,129400000.0
2009-07-02 19:57:00,157.08,157.085,157.055,157.055,101600000.0
2009-07-02 19:58:00,157.055,157.115,157.035,157.09,154400000.0
2009-07-02 19:59:00,157.105,157.11,157.05,157.11,252600000.0
2009-07-02 20:00:00,157.11,157.14,157.09,157.14,226600000.0
2009-07-02 20:01:00,157.145,157.145,157.105,157.125,163600000.0
2009-07-02 20:02:00,157.125,157.18,157.125,157.175,82800000.0
2009-07-02 20:03:00,157.175,157.23,157.175,157.19,123800000.0
2009-07-02 20:04:00,157.185,157.22,157.175,157.22,72200000.0
2009-07-02 20:05:00,157.225,157.23,157.19,157.225,163800000.0
2009-07-02 20:06:00,157.225,157.25,157.225,157.25,90200000.0
2009-07-02 20:07:00,157.25,157.25,157.19,157.195,67600000.0
2009-07-02 20:08:00,157.195,157.23,157.195,157.195,152600000.0
2009-07-02 20:09:00,157.2,157.225,157.19,157.21,121400000.0
2009-07-02 20:10:00,157.21,157.22,157.185,157.21,172400000.0
2009-07-02 20:11:00,157.21,157.22,157.19,157.195,28000000.0
2009-07-02 20:12:00,157.195,157.205,157.155,157.165,64400000.0
2009-07-02 20:13:00,157.17,157.205,157.16,157.2,269600000.0
2009-07-02 20:14:00,157.19,157.235,157.19,157.195,191800000.0
2009-07-02 20:15:00,157.195,157.215,157.155,157.165,178400000.0
2009-07-02 20:16:00,157.17,157.195,157.165,157.19,222400000.0
2009-07-02 20:17:00,157.18,157.22,157.175,157.2,216000000.0
2009-07-02 20:18:00,157.21,157.21,157.175,157.195,108000000.0
2009-07-02 20:19:00,157.2,157.21,157.145,157.175,190400000.0
2009-07-02 20:20:00,157.185,157.205,157.16,157.175,107200000.0
2009-07-02 20:21:00,157.175,157.185,157.145,157.17,102800000.0
2009-07-02 20:22:00,157.17,157.205,157.16,157.205,105600000.0
2009-07-02 20:23:00,157.205,157.21,157.185,157.205,140400000.0
2009-07-02 20:24:00,157.205,157.24,157.205,157.225,109800000.0
2009-07-02 20:25:00,157.23,157.23,157.19,157.19,78600000.0
2009-07-02 20:26:00,157.19,157.19,157.145,157.17,241000000.0
2009-07-02 20:27:00,157.165,157.19,157.15,157.165,155200000.0
2009-07-02 20:28:00,157.16,157.175,157.145,157.175,125800000.0
2009-07-02 20:29:00,157.17,157.19,157.165,157.19,115000000.0
2009-07-02 20:30:00,157.19,157.205,157.145,157.145,195000000.0
2009-07-02 20:31:00,157.15,157.175,157.135,157.165,821800000.0
2009-07-02 20:32:00,157.165,157.165,157.14,157.15,174200000.0
2009-07-02 20:33:00,157.15,157.155,157.135,157.135,120600000.0
2009-07-02 20:34:00,157.155,157.215,157.135,157.2,148600000.0
2009-07-02 20:35:00,157.2,157.245,157.2,157.245,85400000.0
2009-07-02 20:36:00,157.245,157.245,157.22,157.22,68400000.0
2009-07-02 20:37:00,157.22,157.255,157.22,157.25,63200000.0
2009-07-02 20:38:00,157.265,157.265,157.24,157.265,125600000.0
2009-07-02 20:39:00,157.265,157.29,157.25,157.29,245400000.0
2009-07-02 20:40:00,157.29,157.305,157.25,157.25,325400000.0
2009-07-02 20:41:00,157.25,157.26,157.25,157.26,63800000.0
2009-07-02 20:42:00,157.26,157.26,157.225,157.225,169800000.0
2009-07-02 20:43:00,157.225,157.225,157.195,157.195,178000000.0
2009-07-02 20:44:00,157.195,157.2,157.185,157.2,99000000.0
2009-07-02 20:45:00,157.19,157.235,157.19,157.225,59400000.0
2009-07-02 20:46:00,157.235,157.29,157.235,157.29,124800000.0
2009-07-02 20:47:00,157.29,157.29,157.15,157.15,59600000.0
2009-07-02 20:48:00,157.15,157.195,157.15,157.175,307600000.0
2009-07-02 20:49:00,157.18,157.225,157.165,157.19,403800000.0
2009-07-02 20:50:00,157.19,157.2,157.145,157.16,262600000.0
2009-07-02 20:51:00,157.165,157.28,157.165,157.245,220800000.0
2009-07-02 20:52:00,157.245,157.255,157.24,157.24,33800000.0
2009-07-02 20:53:00,157.225,157.26,157.215,157.245,117400000.0
2009-07-02 20:54:00,157.245,157.295,157.245,157.28,177400000.0
2009-07-02 20:55:00,157.29,157.325,157.265,157.325,331600000.0
2009-07-02 20:56:00,157.345,157.365,157.32,157.365,133000000.0
2009-07-02 20:57:00,157.36,157.365,157.34,157.34,82200000.0
2009-07-02 20:58:00,157.34,157.37,157.34,157.37,105600000.0
2009-07-02 20:59:00,157.37,157.37,157.265,157.315,329200000.0
2009-07-02 21:00:00,157.315,157.34,157.28,157.34,250800000.0
2009-07-02 21:01:00,157.31,157.32,157.295,157.3,153400000.0
2009-07-02 21:02:00,157.3,157.305,157.285,157.29,72200000.0
2009-07-02 21:03:00,157.29,157.3,157.275,157.29,86200000.0
2009-07-02 21:04:00,157.29,157.325,157.29,157.315,37000000.0
2009-07-02 21:05:00,157.315,157.32,157.315,157.32,4400000.0
2009-07-02 21:06:00,157.325,157.335,157.32,157.32,143800000.0
2009-07-02 21:07:00,157.33,157.335,157.3,157.32,52600000.0
2009-07-02 21:08:00,157.32,157.335,157.295,157.315,263800000.0
2009-07-02 21:09:00,157.315,157.315,157.3,157.305,40800000.0
2009-07-02 21:10:00,157.305,157.305,157.295,157.295,32400000.0
2009-07-02 21:11:00,157.295,157.31,157.285,157.285,46200000.0
2009-07-02 21:12:00,157.285,157.32,157.285,157.32,71200000.0
2009-07-02 21:13:00,157.32,157.32,157.295,157.315,143000000.0
2009-07-02 21:14:00,157.32,157.33,157.305,157.305,88400000.0
2009-07-02 21:15:00,157.305,157.31,157.29,157.305,43800000.0
2009-07-02 21:16:00,157.29,157.29,157.275,157.285,52000000.0
2009-07-02 21:17:00,157.255,157.26,157.23,157.23,48000000.0
2009-07-02 21:18:00,157.22,157.235,157.185,157.185,90200000.0
2009-07-02 21:19:00,157.21,157.25,157.2,157.25,76000000.0
2009-07-02 21:20:00,157.245,157.29,157.235,157.275,78600000.0
2009-07-02 21:21:00,157.275,157.285,157.275,157.28,33000000.0
2009-07-02 21:22:00,157.275,157.275,157.21,157.225,85000000.0
2009-07-02 21:23:00,157.235,157.245,157.2,157.215,114400000.0
2009-07-02 21:24:00,157.205,157.205,157.165,157.185,332800000.0
2009-07-02 21:25:00,157.195,157.215,157.16,157.165,181000000.0
2009-07-02 21:26:00,157.16,157.19,157.135,157.185,231800000.0
2009-07-02 21:27:00,157.195,157.195,157.165,157.19,160600000.0
2009-07-02 21:28:00,157.19,157.205,157.11,157.12,183600000.0
2009-07-02 21:29:00,157.12,157.19,157.09,157.18,267800000.0
2009-07-02 21:30:00,157.19,157.19,157.175,157.19,72000000.0
2009-07-02 21:31:00,157.19,157.19,157.15,157.155,108400000.0
2009-07-02 21:32:00,157.15,157.165,157.095,157.115,179600000.0
2009-07-02 21:33:00,157.115,157.14,157.11,157.11,103800000.0
2009-07-02 21:34:00,157.115,157.14,157.115,157.14,184200000.0
2009-07-02 21:35:00,157.14,157.19,157.12,157.18,100000000.0
2009-07-02 21:36:00,157.18,157.195,157.18,157.185,102400000.0
2009-07-02 21:37:00,157.185,157.185,157.165,157.165,76200000.0
2009-07-02 21:38:00,157.18,157.185,157.16,157.17,73500000.0
2009-07-02 21:39:00,157.17,157.17,157.145,157.145,5600000.0
2009-07-02 21:40:00,157.145,157.185,157.14,157.17,91800000.0
2009-07-02 21:41:00,157.17,157.18,157.16,157.17,61000000.0
2009-07-02 21:42:00,157.17,157.185,157.17,157.18,49800000.0
2009-07-02 21:43:00,157.18,157.22,157.18,157.22,74800000.0
2009-07-02 21:44:00,157.225,157.225,157.195,157.225,97800000.0
2009-07-02 21:45:00,157.22,157.25,157.195,157.205,158400000.0
2009-07-02 21:46:00,157.205,157.25,157.205,157.25,49600000.0
2009-07-02 21:47:00,157.26,157.26,157.225,157.235,77200000.0
2009-07-02 21:48:00,157.245,157.295,157.245,157.275,131400000.0
2009-07-02 21:49:00,157.27,157.295,157.27,157.28,71800000.0
2009-07-02 21:50:00,157.29,157.31,157.28,157.28,47000000.0
2009-07-02 21:51:00,157.28,157.295,157.245,157.265,103200000.0
2009-07-02 21:52:00,157.265,157.28,157.25,157.26,71000000.0
2009-07-02 21:53:00,157.26,157.26,157.235,157.24,69400000.0
2009-07-02 21:54:00,157.25,157.25,157.225,157.225,99000000.0
2009-07-02 21:55:00,157.235,157.24,157.225,157.24,40400000.0
2009-07-02 21:56:00,157.235,157.24,157.205,157.21,117800000.0
2009-07-02 21:57:00,157.205,157.235,157.205,157.225,90000000.0
2009-07-02 21:58:00,157.23,157.245,157.225,157.225,149400000.0
2009-07-02 21:59:00,157.23,157.25,157.22,157.225,154000000.0
2009-07-02 22:00:00,157.225,157.255,157.225,157.25,24200000.0
2009-07-02 22:01:00,157.25,157.265,157.25,157.265,102200000.0
2009-07-02 22:02:00,157.235,157.235,157.22,157.22,146000000.0
2009-07-02 22:03:00,157.22,157.245,157.22,157.245,66400000.0
2009-07-02 22:04:00,157.245,157.265,157.23,157.25,181200000.0
2009-07-02 22:05:00,157.26,157.26,157.215,157.215,42000000.0
2009-07-02 22:06:00,157.22,157.245,157.21,157.245,62800000.0
2009-07-02 22:07:00,157.25,157.25,157.225,157.225,31200000.0
2009-07-02 22:08:00,157.225,157.23,157.225,157.23,17400000.0
2009-07-02 22:09:00,157.23,157.245,157.23,157.24,32800000.0
2009-07-02 22:10:00,157.245,157.255,157.175,157.205,136800000.0
2009-07-02 22:11:00,157.195,157.21,157.195,157.195,28400000.0
2009-07-02 22:12:00,157.19,157.205,157.185,157.205,24200000.0
2009-07-02 22:13:00,157.215,157.215,157.19,157.2,49400000.0
2009-07-02 22:14:00,157.2,157.205,157.16,157.165,77600000.0
2009-07-02 22:15:00,157.165,157.205,157.165,157.205,29200000.0
2009-07-02 22:16:00,157.195,157.205,157.195,157.205,13600000.0
2009-07-02 22:17:00,157.205,157.205,157.15,157.15,34800000.0
2009-07-02 22:18:00,157.13,157.17,157.13,157.17,45200000.0
2009-07-02 22:19:00,157.16,157.195,157.16,157.19,32800000.0
2009-07-02 22:20:00,157.19,157.19,157.175,157.185,109400000.0
2009-07-02 22:21:00,157.185,157.205,157.185,157.185,96800000.0
2009-07-02 22:22:00,157.18,157.195,157.17,157.185,89800000.0
2009-07-02 22:23:00,157.175,157.175,157.16,157.165,101600000.0
2009-07-02 22:24:00,157.16,157.2,157.16,157.2,51800000.0
2009-07-02 22:25:00,157.2,157.2,157.2,157.2,5600000.0
2009-07-02 22:26:00,157.2,157.21,157.19,157.19,53600000.0
2009-07-02 22:27:00,157.215,157.225,157.215,157.215,35200000.0
2009-07-02 22:28:00,157.215,157.22,157.185,157.185,85400000.0
2009-07-02 22:29:00,157.205,157.205,157.19,157.19,33600000.0
2009-07-02 22:30:00,157.18,157.185,157.165,157.185,116400000.0
2009-07-02 22:31:00,157.185,157.185,157.16,157.175,98600000.0
2009-07-02 22:32:00,157.185,157.195,157.185,157.185,38400000.0
2009-07-02 22:33:00,157.148,157.168,157.12,157.142,74600000.0
2009-07-02 22:34:00,157.185,157.195,157.18,157.18,27000000.0
2009-07-02 22:35:00,157.17,157.19,157.17,157.19,15600000.0
2009-07-02 22:36:00,157.19,157.21,157.175,157.21,38400000.0
2009-07-02 22:37:00,157.21,157.21,157.19,157.19,48000000.0
2009-07-02 22:38:00,157.19,157.195,157.155,157.19,149200000.0
2009-07-02 22:39:00,157.195,157.2,157.14,157.18,41600000.0
2009-07-02 22:40:00,157.18,157.185,157.16,157.165,54600000.0
2009-07-02 22:41:00,157.165,157.18,157.165,157.18,22600000.0
2009-07-02 22:42:00,157.185,157.185,157.18,157.185,21600000.0
2009-07-02 22:43:00,157.185,157.21,157.185,157.205,61400000.0
2009-07-02 22:44:00,157.21,157.22,157.165,157.18,101400000.0
2009-07-02 22:45:00,157.175,157.2,157.155,157.185,248200000.0
2009-07-02 22:46:00,157.195,157.2,157.185,157.2,76600000.0
2009-07-02 22:47:00,157.2,157.22,157.19,157.22,81000000.0
2009-07-02 22:48:00,157.22,157.22,157.17,157.17,80600000.0
2009-07-02 22:49:00,157.17,157.225,157.17,157.225,60600000.0
2009-07-02 22:50:00,157.225,157.25,157.195,157.25,65400000.0
2009-07-02 22:51:00,157.25,157.25,157.205,157.205,42800000.0
2009-07-02 22:52:00,157.22,157.24,157.205,157.225,84000000.0
2009-07-02 22:53:00,157.225,157.245,157.22,157.225,69600000.0
2009-07-02 22:54:00,157.215,157.27,157.215,157.26,87200000.0
2009-07-02 22:55:00,157.255,157.265,157.24,157.24,28200000.0
2009-07-02 22:56:00,157.25,157.275,157.25,157.265,30200000.0
2009-07-02 22:57:00,157.27,157.27,157.25,157.25,77800000.0
2009-07-02 22:58:00,157.25,157.265,157.245,157.265,36800000.0
2009-07-02 22:59:00,157.265,157.265,157.245,157.25,114800000.0
2009-07-02 23:00:00,157.24,157.275,157.24,157.245,49600000.0
2009-07-02 23:01:00,157.245,157.255,157.215,157.215,16400000.0
2009-07-02 23:02:00,157.215,157.235,157.16,157.185,79600000.0
2009-07-02 23:03:00,157.175,157.18,157.155,157.17,60800000.0
2009-07-02 23:04:00,157.17,157.18,157.16,157.17,19200000.0
2009-07-02 23:05:00,157.17,157.17,157.095,157.115,59600000.0
2009-07-02 23:06:00,157.115,157.185,157.09,157.185,44600000.0
2009-07-02 23:07:00,157.185,157.185,157.125,157.175,58200000.0
2009-07-02 23:08:00,157.175,157.175,157.175,157.175,6600000.0
2009-07-02 23:09:00,157.165,157.165,157.135,157.155,14600000.0
2009-07-02 23:10:00,157.15,157.175,157.115,157.175,57000000.0
2009-07-02 23:11:00,157.175,157.175,157.175,157.175,2200000.0
2009-07-02 23:12:00,157.165,157.175,157.165,157.175,27400000.0
2009-07-02 23:13:00,157.175,157.175,157.165,157.165,4400000.0
2009-07-02 23:14:00,157.175,157.175,157.175,157.175,4400000.0
2009-07-02 23:15:00,157.15,157.175,157.15,157.175,13200000.0
2009-07-02 23:16:00,157.165,157.165,157.165,157.165,2200000.0
2009-07-02 23:17:00,157.165,157.165,157.155,157.165,22200000.0
2009-07-02 23:18:00,157.165,157.175,157.13,157.13,105800000.0
2009-07-02 23:19:00,157.116,157.127,157.105,157.121,56400000.0
2009-07-02 23:20:00,157.14,157.15,157.14,157.14,24400000.0
2009-07-02 23:21:00,157.14,157.14,157.105,157.105,4400000.0
2009-07-02 23:22:00,157.115,157.135,157.085,157.095,87200000.0
2009-07-02 23:23:00,157.095,157.145,157.045,157.045,268400000.0
2009-07-02 23:24:00,157.045,157.255,156.99,157.105,275800000.0
2009-07-02 23:25:00,157.12,157.13,157.0,157.055,305100000.0
2009-07-02 23:26:00,157.055,157.055,156.84,156.89,250200000.0
2009-07-02 23:27:00,156.915,156.935,156.8,156.935,48100000.0
2009-07-02 23:28:00,156.935,156.96,156.925,156.935,104800000.0
2009-07-02 23:29:00,156.935,156.935,156.87,156.88,71300000.0
2009-07-02 23:30:00,156.935,156.935,156.85,156.935,50500000.0
2009-07-02 23:31:00,156.855,156.935,156.74,156.745,80700000.0
2009-07-02 23:32:00,156.75,156.785,156.715,156.715,97200000.0
2009-07-02 23:33:00,156.735,156.89,156.7,156.82,108000000.0
2009-07-02 23:34:00,156.885,156.89,156.755,156.805,100400000.0
2009-07-02 23:35:00,156.795,156.81,156.58,156.665,270000000.0
2009-07-02 23:36:00,156.65,156.775,156.615,156.775,128200000.0
2009-07-02 23:37:00,156.765,156.775,156.655,156.715,123000000.0
2009-07-02 23:38:00,156.705,156.745,156.64,156.68,185200000.0
2009-07-02 23:39:00,156.69,156.715,156.665,156.7,121400000.0
2009-07-02 23:40:00,156.715,156.725,156.645,156.665,191000000.0
2009-07-02 23:41:00,156.665,156.84,156.625,156.84,73400000.0
2009-07-02 23:42:00,156.865,156.865,156.75,156.75,37400000.0
2009-07-02 23:43:00,156.82,156.86,156.82,156.845,57800000.0
2009-07-02 23:44:00,156.85,156.85,156.735,156.815,81000000.0
2009-07-02 23:45:00,156.82,156.85,156.82,156.825,93800000.0
2009-07-02 23:46:00,156.825,156.85,156.785,156.84,87400000.0
2009-07-02 23:47:00,156.785,156.955,156.785,156.84,166600000.0
2009-07-02 23:48:00,156.835,156.85,156.655,156.69,176400000.0
2009-07-02 23:49:00,156.685,156.74,156.68,156.74,158200000.0
2009-07-02 23:50:00,156.75,156.795,156.685,156.76,291800000.0
2009-07-02 23:51:00,156.765,156.775,156.74,156.77,64800000.0
2009-07-02 23:52:00,156.765,156.765,156.625,156.69,231000000.0
2009-07-02 23:53:00,156.69,156.71,156.685,156.71,16800000.0
2009-07-02 23:54:00,156.725,156.74,156.71,156.725,49800000.0
2009-07-02 23:55:00,156.735,156.765,156.695,156.76,136200000.0
2009-07-02 23:56:00,156.765,156.795,156.73,156.73,90000000.0
2009-07-02 23:57:00,156.735,156.76,156.735,156.75,46800000.0
2009-07-02 23:58:00,156.75,156.75,156.75,156.75,12000000.0
2009-07-02 23:59:00,156.75,156.75,156.63,156.645,86300000.0
2009-07-03 00:00:00,156.66,156.745,156.66,156.745,169000000.0
2009-07-03 00:01:00,156.745,156.865,156.745,156.865,119400000.0
2009-07-03 00:02:00,156.875,156.995,156.875,156.965,317600000.0
2009-07-03 00:03:00,156.975,156.975,156.915,156.925,230600000.0
2009-07-03 00:04:00,156.925,156.94,156.885,156.885,206600000.0
2009-07-03 00:05:00,156.895,156.905,156.85,156.86,173200000.0
2009-07-03 00:06:00,156.845,156.89,156.805,156.875,62000000.0
2009-07-03 00:07:00,156.875,156.905,156.865,156.905,94600000.0
2009-07-03 00:08:00,156.905,156.905,156.805,156.865,71800000.0
2009-07-03 00:09:00,156.865,156.865,156.78,156.84,73600000.0
2009-07-03 00:10:00,156.84,156.86,156.84,156.86,26400000.0
2009-07-03 00:11:00,156.845,156.865,156.845,156.86,25200000.0
2009-07-03 00:12:00,156.865,156.89,156.82,156.82,13600000.0
2009-07-03 00:13:00,156.82,156.86,156.82,156.86,18200000.0
2009-07-03 00:14:00,156.86,156.88,156.76,156.785,13400000.0
2009-07-03 00:15:00,156.785,156.79,156.77,156.77,28400000.0
2009-07-03 00:16:00,156.755,156.78,156.745,156.78,32600000.0
2009-07-03 00:17:00,156.78,156.79,156.69,156.735,50200000.0
2009-07-03 00:18:00,156.725,156.76,156.725,156.745,29600000.0
2009-07-03 00:19:00,156.745,156.765,156.74,156.745,73200000.0
2009-07-03 00:20:00,156.76,156.77,156.725,156.77,50200000.0
2009-07-03 00:21:00,156.77,156.81,156.77,156.8,35200000.0
2009-07-03 00:22:00,156.79,156.79,156.79,156.79,4400000.0
2009-07-03 00:23:00,156.79,156.805,156.755,156.76,50000000.0
2009-07-03 00:24:00,156.755,156.8,156.755,156.785,152400000.0
2009-07-03 00:25:00,156.785,156.84,156.785,156.81,87200000.0
2009-07-03 00:26:00,156.8,156.815,156.785,156.815,39600000.0
2009-07-03 00:27:00,156.815,156.82,156.795,156.815,13000000.0
2009-07-03 00:28:00,156.805,156.815,156.805,156.815,9600000.0
2009-07-03 00:29:00,156.81,156.835,156.785,156.795,27000000.0
2009-07-03 00:30:00,156.79,156.86,156.79,156.82,38200000.0
2009-07-03 00:31:00,156.825,156.85,156.825,156.85,19800000.0
2009-07-03 00:32:00,156.85,156.85,156.78,156.82,28600000.0
2009-07-03 00:33:00,156.805,156.82,156.78,156.82,39600000.0
2009-07-03 00:34:00,156.855,156.855,156.845,156.845,22000000.0
2009-07-03 00:35:00,156.845,156.845,156.82,156.825,70000000.0
2009-07-03 00:36:00,156.825,156.83,156.81,156.825,25000000.0
2009-07-03 00:37:00,156.825,156.83,156.825,156.83,11000000.0
2009-07-03 00:38:00,156.83,156.83,156.795,156.81,18200000.0
2009-07-03 00:39:00,156.81,156.81,156.785,156.8,17800000.0
2009-07-03 00:40:00,156.8,156.805,156.795,156.805,8800000.0
2009-07-03 00:41:00,156.805,156.805,156.805,156.805,2200000.0
2009-07-03 00:42:00,156.805,156.815,156.8,156.805,62000000.0
2009-07-03 00:43:00,156.805,156.805,156.765,156.765,14200000.0
2009-07-03 00:44:00,156.775,156.775,156.675,156.73,54600000.0
2009-07-03 00:45:00,156.73,156.755,156.73,156.755,43400000.0
2009-07-03 00:46:00,156.745,156.745,156.73,156.73,21800000.0
2009-07-03 00:47:00,156.73,156.73,156.715,156.715,51600000.0
2009-07-03 00:48:00,156.715,156.755,156.715,156.725,46000000.0
2009-07-03 00:49:00,156.74,156.74,156.725,156.73,26400000.0
2009-07-03 00:50:00,156.735,156.76,156.725,156.725,41800000.0
2009-07-03 00:51:00,156.725,156.845,156.725,156.81,153200000.0
2009-07-03 00:52:00,156.79,156.795,156.785,156.795,30800000.0
2009-07-03 00:53:00,156.785,156.795,156.785,156.795,8800000.0
2009-07-03 00:54:00,156.795,156.835,156.795,156.835,26400000.0
2009-07-03 00:55:00,156.835,156.835,156.835,156.835,4400000.0
2009-07-03 00:56:00,156.83,156.83,156.725,156.785,77800000.0
2009-07-03 00:57:00,156.8,156.805,156.74,156.78,82000000.0
2009-07-03 00:58:00,156.78,156.82,156.755,156.82,65600000.0
2009-07-03 00:59:00,156.82,156.83,156.82,156.82,16000000.0
2009-07-03 01:00:00,156.82,156.83,156.805,156.82,36400000.0
2009-07-03 01:01:00,156.83,156.87,156.82,156.87,58400000.0
2009-07-03 01:02:00,156.87,156.87,156.805,156.81,81600000.0
2009-07-03 01:03:00,156.805,156.81,156.805,156.81,11000000.0
2009-07-03 01:04:00,156.805,156.815,156.8,156.805,65200000.0
2009-07-03 01:05:00,156.805,156.84,156.77,156.78,125800000.0
2009-07-03 01:06:00,156.79,156.8,156.77,156.785,50800000.0
2009-07-03 01:07:00,156.785,156.795,156.785,156.795,50600000.0
2009-07-03 01:08:00,156.795,156.815,156.79,156.795,37400000.0
2009-07-03 01:09:00,156.815,156.815,156.795,156.795,38000000.0
2009-07-03 01:10:00,156.795,156.795,156.745,156.775,126200000.0
2009-07-03 01:11:00,156.775,156.775,156.77,156.77,16000000.0
2009-07-03 01:12:00,156.77,156.79,156.76,156.775,134600000.0
2009-07-03 01:13:00,156.77,156.77,156.625,156.655,225800000.0
2009-07-03 01:14:00,156.64,156.74,156.63,156.74,84000000.0
2009-07-03 01:15:00,156.745,156.76,156.665,156.685,235800000.0
2009-07-03 01:16:00,156.685,156.725,156.685,156.725,40600000.0
2009-07-03 01:17:00,156.725,156.755,156.725,156.74,90200000.0
2009-07-03 01:18:00,156.725,156.725,156.665,156.72,96800000.0
2009-07-03 01:19:00,156.72,156.72,156.655,156.685,74000000.0
2009-07-03 01:20:00,156.685,156.69,156.66,156.67,63800000.0
2009-07-03 01:21:00,156.67,156.675,156.635,156.66,71800000.0
2009-07-03 01:22:00,156.67,156.68,156.665,156.675,59400000.0
2009-07-03 01:23:00,156.675,156.675,156.655,156.675,137200000.0
2009-07-03 01:24:00,156.695,156.695,156.67,156.685,45200000.0
2009-07-03 01:25:00,156.685,156.685,156.64,156.64,47600000.0
2009-07-03 01:26:00,156.66,156.665,156.65,156.665,6600000.0
2009-07-03 01:27:00,156.665,156.69,156.66,156.69,28000000.0
2009-07-03 01:28:00,156.665,156.705,156.665,156.705,33600000.0
2009-07-03 01:29:00,156.705,156.71,156.65,156.69,81600000.0
2009-07-03 01:30:00,156.68,156.7,156.655,156.695,41800000.0
2009-07-03 01:31:00,156.695,156.695,156.685,156.69,13200000.0
2009-07-03 01:32:00,156.69,156.69,156.66,156.66,30600000.0
2009-07-03 01:33:00,156.655,156.66,156.625,156.625,32800000.0
2009-07-03 01:34:00,156.615,156.635,156.6,156.6,130000000.0
2009-07-03 01:35:00,156.595,156.635,156.595,156.635,62400000.0
2009-07-03 01:36:00,156.635,156.67,156.635,156.665,50600000.0
2009-07-03 01:37:00,156.665,156.665,156.66,156.665,39600000.0
2009-07-03 01:38:00,156.665,156.665,156.61,156.61,47800000.0
2009-07-03 01:39:00,156.62,156.655,156.62,156.655,18600000.0
2009-07-03 01:40:00,156.655,156.665,156.65,156.665,19800000.0
2009-07-03 01:41:00,156.665,156.67,156.63,156.66,57000000.0
2009-07-03 01:42:00,156.635,156.635,156.59,156.59,143400000.0
2009-07-03 01:43:00,156.58,156.58,156.495,156.525,215600000.0
2009-07-03 01:44:00,156.525,156.54,156.5,156.54,78600000.0
2009-07-03 01:45:00,156.54,156.56,156.535,156.54,148400000.0
2009-07-03 01:46:00,156.535,156.565,156.535,156.545,254600000.0
2009-07-03 01:47:00,156.545,156.555,156.49,156.53,145400000.0
2009-07-03 01:48:00,156.515,156.56,156.475,156.53,339800000.0
2009-07-03 01:49:00,156.54,156.575,156.535,156.57,96800000.0
2009-07-03 01:50:00,156.575,156.575,156.51,156.575,119400000.0
2009-07-03 01:51:00,156.575,156.61,156.575,156.61,125000000.0
2009-07-03 01:52:00,156.61,156.63,156.58,156.595,229600000.0
2009-07-03 01:53:00,156.595,156.68,156.595,156.68,149200000.0
2009-07-03 01:54:00,156.67,156.7,156.645,156.655,135600000.0
2009-07-03 01:55:00,156.675,156.68,156.67,156.68,108200000.0
2009-07-03 01:56:00,156.67,156.675,156.6,156.64,120200000.0
2009-07-03 01:57:00,156.635,156.65,156.62,156.625,269200000.0
2009-07-03 01:58:00,156.64,156.675,156.635,156.66,115800000.0
2009-07-03 01:59:00,156.66,156.66,156.615,156.635,82400000.0
2009-07-03 02:00:00,156.635,156.69,156.62,156.67,97800000.0
2009-07-03 02:01:00,156.675,156.685,156.63,156.645,237000000.0
2009-07-03 02:02:00,156.645,156.655,156.605,156.63,95200000.0
2009-07-03 02:03:00,156.62,156.625,156.605,156.605,40000000.0
2009-07-03 02:04:00,156.615,156.615,156.565,156.575,89400000.0
2009-07-03 02:05:00,156.585,156.59,156.495,156.495,147600000.0
2009-07-03 02:06:00,156.495,156.565,156.46,156.55,218400000.0
2009-07-03 02:07:00,156.55,156.565,156.49,156.49,169800000.0
2009-07-03 02:08:00,156.49,156.545,156.49,156.515,187600000.0
2009-07-03 02:09:00,156.51,156.515,156.46,156.485,167000000.0
2009-07-03 02:10:00,156.49,156.495,156.45,156.48,238600000.0
2009-07-03 02:11:00,156.485,156.51,156.44,156.485,147600000.0
2009-07-03 02:12:00,156.465,156.5,156.46,156.475,195400000.0
2009-07-03 02:13:00,156.48,156.495,156.445,156.46,244000000.0
2009-07-03 02:14:00,156.46,156.52,156.45,156.495,147000000.0
2009-07-03 02:15:00,156.485,156.515,156.455,156.515,174600000.0
2009-07-03 02:16:00,156.515,156.535,156.47,156.53,174800000.0
2009-07-03 02:17:00,156.53,156.575,156.53,156.56,84800000.0
2009-07-03 02:18:00,156.57,156.59,156.55,156.56,84400000.0
2009-07-03 02:19:00,156.56,156.56,156.5,156.52,80000000.0
2009-07-03 02:20:00,156.52,156.535,156.51,156.515,50400000.0
2009-07-03 02:21:00,156.515,156.54,156.475,156.485,121400000.0
2009-07-03 02:22:00,156.47,156.51,156.46,156.475,185400000.0
2009-07-03 02:23:00,156.475,156.495,156.46,156.47,173600000.0
2009-07-03 02:24:00,156.47,156.49,156.46,156.49,87600000.0
2009-07-03 02:25:00,156.49,156.515,156.49,156.505,120600000.0
2009-07-03 02:26:00,156.505,156.535,156.495,156.53,75200000.0
2009-07-03 02:27:00,156.53,156.595,156.49,156.58,173400000.0
2009-07-03 02:28:00,156.595,156.6,156.555,156.57,104400000.0
2009-07-03 02:29:00,156.57,156.58,156.57,156.58,30800000.0
2009-07-03 02:30:00,156.58,156.665,156.58,156.64,84000000.0
2009-07-03 02:31:00,156.64,156.675,156.62,156.66,125400000.0
2009-07-03 02:32:00,156.675,156.77,156.675,156.77,279600000.0
2009-07-03 02:33:00,156.765,156.82,156.75,156.82,214400000.0
2009-07-03 02:34:00,156.825,156.845,156.8,156.83,240400000.0
2009-07-03 02:35:00,156.83,156.835,156.8,156.81,196000000.0
2009-07-03 02:36:00,156.805,156.825,156.685,156.705,160200000.0
2009-07-03 02:37:00,156.715,156.715,156.695,156.705,38200000.0
2009-07-03 02:38:00,156.715,156.74,156.715,156.74,84200000.0
2009-07-03 02:39:00,156.74,156.755,156.72,156.735,135000000.0
2009-07-03 02:40:00,156.745,156.85,156.74,156.85,220600000.0
2009-07-03 02:41:00,156.865,156.935,156.865,156.88,254800000.0
2009-07-03 02:42:00,156.88,156.89,156.83,156.83,258800000.0
2009-07-03 02:43:00,156.83,156.885,156.83,156.855,137000000.0
2009-07-03 02:44:00,156.855,156.88,156.85,156.87,43500000.0
2009-07-03 02:45:00,156.88,156.88,156.815,156.85,140400000.0
2009-07-03 02:46:00,156.835,156.835,156.81,156.815,86600000.0
2009-07-03 02:47:00,156.82,156.895,156.82,156.895,172600000.0
2009-07-03 02:48:00,156.86,156.915,156.85,156.9,115200000.0
2009-07-03 02:49:00,156.9,156.91,156.86,156.88,51200000.0
2009-07-03 02:50:00,156.88,156.94,156.88,156.93,71200000.0
2009-07-03 02:51:00,156.935,156.95,156.93,156.935,82600000.0
2009-07-03 02:52:00,156.935,156.935,156.905,156.905,116200000.0
2009-07-03 02:53:00,156.905,156.935,156.9,156.91,102800000.0
2009-07-03 02:54:00,156.91,156.94,156.875,156.885,251200000.0
2009-07-03 02:55:00,156.885,156.895,156.845,156.845,178800000.0
2009-07-03 02:56:00,156.845,156.88,156.845,156.87,168200000.0
2009-07-03 02:57:00,156.86,156.88,156.855,156.86,59000000.0
2009-07-03 02:58:00,156.86,156.865,156.835,156.84,35600000.0
2009-07-03 02:59:00,156.83,156.845,156.815,156.83,53200000.0
2009-07-03 03:00:00,156.84,156.84,156.785,156.785,237400000.0
2009-07-03 03:01:00,156.79,156.79,156.775,156.78,78200000.0
2009-07-03 03:02:00,156.78,156.83,156.775,156.83,107400000.0
2009-07-03 03:03:00,156.83,156.865,156.83,156.855,162200000.0
2009-07-03 03:04:00,156.86,156.88,156.84,156.87,161400000.0
2009-07-03 03:05:00,156.87,156.885,156.87,156.88,66000000.0
2009-07-03 03:06:00,156.87,156.88,156.835,156.865,121400000.0
2009-07-03 03:07:00,156.865,156.875,156.815,156.84,211800000.0
2009-07-03 03:08:00,156.84,156.85,156.815,156.83,202200000.0
2009-07-03 03:09:00,156.83,156.875,156.825,156.875,123600000.0
2009-07-03 03:10:00,156.89,156.89,156.835,156.835,133000000.0
2009-07-03 03:11:00,156.835,156.835,156.78,156.805,143400000.0
2009-07-03 03:12:00,156.82,156.86,156.8,156.86,134200000.0
2009-07-03 03:13:00,156.845,156.845,156.8,156.81,93400000.0
2009-07-03 03:14:00,156.81,156.87,156.805,156.805,193000000.0
2009-07-03 03:15:00,156.805,156.85,156.805,156.835,145600000.0
2009-07-03 03:16:00,156.815,156.815,156.785,156.805,77200000.0
2009-07-03 03:17:00,156.83,156.83,156.765,156.765,129000000.0
2009-07-03 03:18:00,156.765,156.765,156.71,156.725,145600000.0
2009-07-03 03:19:00,156.705,156.71,156.685,156.705,89200000.0
2009-07-03 03:20:00,156.695,156.71,156.695,156.7,97000000.0
2009-07-03 03:21:00,156.7,156.7,156.7,156.7,10800000.0
2009-07-03 03:22:00,156.7,156.73,156.7,156.72,40800000.0
2009-07-03 03:23:00,156.71,156.71,156.695,156.695,24600000.0
2009-07-03 03:24:00,156.695,156.71,156.695,156.71,21400000.0
2009-07-03 03:25:00,156.71,156.73,156.68,156.69,89400000.0
2009-07-03 03:26:00,156.68,156.69,156.63,156.66,131800000.0
2009-07-03 03:27:00,156.665,156.675,156.665,156.675,13200000.0
2009-07-03 03:28:00,156.665,156.68,156.665,156.68,11000000.0
2009-07-03 03:29:00,156.68,156.69,156.68,156.69,23600000.0
2009-07-03 03:30:00,156.685,156.69,156.61,156.62,178200000.0
2009-07-03 03:31:00,156.625,156.695,156.615,156.66,176600000.0
2009-07-03 03:32:00,156.66,156.67,156.66,156.66,19800000.0
2009-07-03 03:33:00,156.665,156.67,156.66,156.665,35600000.0
2009-07-03 03:34:00,156.67,156.74,156.67,156.73,153600000.0
2009-07-03 03:35:00,156.735,156.855,156.725,156.855,151800000.0
2009-07-03 03:36:00,156.855,156.9,156.84,156.9,212200000.0
2009-07-03 03:37:00,156.9,156.9,156.845,156.87,143800000.0
2009-07-03 03:38:00,156.87,156.875,156.85,156.85,71800000.0
2009-07-03 03:39:00,156.85,156.89,156.85,156.865,79200000.0
2009-07-03 03:40:00,156.875,156.915,156.875,156.9,103800000.0
2009-07-03 03:41:00,156.875,156.89,156.855,156.875,256600000.0
2009-07-03 03:42:00,156.89,156.91,156.88,156.89,78200000.0
2009-07-03 03:43:00,156.89,156.905,156.89,156.905,29800000.0
2009-07-03 03:44:00,156.915,156.915,156.895,156.9,39600000.0
2009-07-03 03:45:00,156.895,156.91,156.88,156.9,133600000.0
2009-07-03 03:46:00,156.885,156.905,156.86,156.86,103200000.0
2009-07-03 03:47:00,156.875,156.875,156.85,156.86,19800000.0
2009-07-03 03:48:00,156.845,156.895,156.845,156.895,63600000.0
2009-07-03 03:49:00,156.895,156.93,156.87,156.925,111600000.0
2009-07-03 03:50:00,156.93,157.06,156.915,157.06,266400000.0
2009-07-03 03:51:00,157.03,157.1,157.02,157.09,124800000.0
2009-07-03 03:52:00,157.09,157.15,157.085,157.12,126000000.0
2009-07-03 03:53:00,157.115,157.12,157.09,157.095,59800000.0
2009-07-03 03:54:00,157.105,157.19,157.105,157.11,214400000.0
2009-07-03 03:55:00,157.11,157.14,157.105,157.13,144200000.0
2009-07-03 03:56:00,157.12,157.155,157.07,157.07,139200000.0
2009-07-03 03:57:00,157.085,157.115,157.075,157.1,74600000.0
2009-07-03 03:58:00,157.085,157.105,157.065,157.075,138600000.0
2009-07-03 03:59:00,157.115,157.14,157.095,157.115,141400000.0
2009-07-03 04:00:00,157.11,157.145,157.1,157.145,161000000.0
2009-07-03 04:01:00,157.145,157.16,157.12,157.145,253000000.0
2009-07-03 04:02:00,157.155,157.19,157.13,157.19,70200000.0
2009-07-03 04:03:00,157.19,157.215,157.19,157.215,45800000.0
2009-07-03 04:04:00,157.21,157.21,157.12,157.12,71400000.0
2009-07-03 04:05:00,157.12,157.16,157.12,157.16,30800000.0
2009-07-03 04:06:00,157.155,157.18,157.15,157.17,33000000.0
2009-07-03 04:07:00,157.175,157.195,157.12,157.135,136600000.0
2009-07-03 04:08:00,157.135,157.145,157.12,157.135,67200000.0
2009-07-03 04:09:00,157.15,157.18,157.12,157.17,67600000.0
2009-07-03 04:10:00,157.17,157.185,157.16,157.165,94000000.0
2009-07-03 04:11:00,157.165,157.225,157.165,157.17,178200000.0
2009-07-03 04:12:00,157.18,157.19,157.155,157.18,46000000.0
2009-07-03 04:13:00,157.18,157.18,157.15,157.15,19400000.0
2009-07-03 04:14:00,157.15,157.15,157.115,157.12,94200000.0
2009-07-03 04:15:00,157.11,157.15,157.11,157.15,48000000.0
2009-07-03 04:16:00,157.15,157.185,157.125,157.185,76800000.0
2009-07-03 04:17:00,157.195,157.23,157.195,157.225,57600000.0
2009-07-03 04:18:00,157.22,157.24,157.2,157.22,121000000.0
2009-07-03 04:19:00,157.23,157.26,157.22,157.245,135600000.0
2009-07-03 04:20:00,157.245,157.27,157.225,157.27,90600000.0
2009-07-03 04:21:00,157.26,157.285,157.26,157.275,67600000.0
2009-07-03 04:22:00,157.275,157.275,157.26,157.26,22000000.0
2009-07-03 04:23:00,157.26,157.26,157.21,157.215,58200000.0
2009-07-03 04:24:00,157.21,157.225,157.19,157.19,48400000.0
2009-07-03 04:25:00,157.19,157.205,157.125,157.125,145400000.0
2009-07-03 04:26:00,157.125,157.155,157.125,157.155,52800000.0
2009-07-03 04:27:00,157.155,157.155,157.1,157.12,112600000.0
2009-07-03 04:28:00,157.12,157.12,157.1,157.12,51800000.0
2009-07-03 04:29:00,157.12,157.125,157.11,157.12,30600000.0
2009-07-03 04:30:00,157.12,157.135,157.12,157.12,63400000.0
2009-07-03 04:31:00,157.12,157.12,157.12,157.12,30000000.0
2009-07-03 04:32:00,157.12,157.12,157.12,157.12,22000000.0
2009-07-03 04:33:00,157.125,157.14,157.115,157.135,60000000.0
2009-07-03 04:34:00,157.14,157.17,157.12,157.12,90000000.0
2009-07-03 04:35:00,157.115,157.12,157.115,157.12,12800000.0
2009-07-03 04:36:00,157.12,157.145,157.12,157.145,32200000.0
2009-07-03 04:37:00,157.145,157.15,157.14,157.145,49000000.0
2009-07-03 04:38:00,157.145,157.145,157.14,157.14,36800000.0
2009-07-03 04:39:00,157.13,157.145,157.12,157.135,69000000.0
2009-07-03 04:40:00,157.135,157.135,157.12,157.13,38800000.0
2009-07-03 04:41:00,157.13,157.13,157.115,157.13,44000000.0
2009-07-03 04:42:00,157.14,157.14,157.13,157.13,52000000.0
2009-07-03 04:43:00,157.13,157.135,157.13,157.135,60200000.0
2009-07-03 04:44:00,157.135,157.135,157.115,157.115,55400000.0
2009-07-03 04:45:00,157.115,157.115,157.115,157.115,20800000.0
2009-07-03 04:46:00,157.115,157.12,157.08,157.1,19600000.0
2009-07-03 04:47:00,157.1,157.1,157.1,157.1,26000000.0
2009-07-03 04:48:00,157.1,157.115,157.095,157.1,50800000.0
2009-07-03 04:49:00,157.1,157.105,157.1,157.105,21400000.0
2009-07-03 04:50:00,157.105,157.15,157.105,157.15,83800000.0
2009-07-03 04:51:00,157.15,157.155,157.12,157.155,20000000.0
2009-07-03 04:52:00,157.155,157.16,157.155,157.16,8600000.0
2009-07-03 04:53:00,157.16,157.17,157.145,157.15,41400000.0
2009-07-03 04:54:00,157.17,157.17,157.17,157.17,12800000.0
2009-07-03 04:55:00,157.165,157.175,157.165,157.17,47200000.0
2009-07-03 04:56:00,157.17,157.175,157.17,157.175,51600000.0
2009-07-03 04:57:00,157.175,157.18,157.17,157.175,39200000.0
2009-07-03 04:58:00,157.175,157.175,157.16,157.175,50000000.0
2009-07-03 04:59:00,157.17,157.195,157.16,157.185,62400000.0
2009-07-03 05:00:00,157.16,157.16,157.16,157.16,10800000.0
2009-07-03 05:01:00,157.16,157.175,157.15,157.165,150800000.0
2009-07-03 05:02:00,157.165,157.195,157.16,157.195,32600000.0
2009-07-03 05:03:00,157.195,157.25,157.195,157.25,186000000.0
2009-07-03 05:04:00,157.25,157.26,157.23,157.26,85000000.0
2009-07-03 05:05:00,157.26,157.285,157.24,157.275,121600000.0
2009-07-03 05:06:00,157.27,157.28,157.26,157.27,69200000.0
2009-07-03 05:07:00,157.27,157.28,157.22,157.245,76200000.0
2009-07-03 05:08:00,157.235,157.245,157.215,157.23,66000000.0
2009-07-03 05:09:00,157.23,157.245,157.23,157.23,28800000.0
2009-07-03 05:10:00,157.23,157.25,157.23,157.24,34000000.0
2009-07-03 05:11:00,157.23,157.24,157.23,157.24,15400000.0
2009-07-03 05:12:00,157.255,157.26,157.255,157.26,19800000.0
2009-07-03 05:13:00,157.26,157.26,157.25,157.25,46000000.0
2009-07-03 05:14:00,157.245,157.255,157.22,157.255,170800000.0
2009-07-03 05:15:00,157.26,157.27,157.25,157.25,86800000.0
2009-07-03 05:16:00,157.25,157.25,157.24,157.25,32400000.0
2009-07-03 05:17:00,157.265,157.29,157.26,157.275,75600000.0
2009-07-03 05:18:00,157.27,157.295,157.225,157.25,90000000.0
2009-07-03 05:19:00,157.25,157.255,157.23,157.23,19800000.0
2009-07-03 05:20:00,157.23,157.25,157.23,157.23,42200000.0
2009-07-03 05:21:00,157.225,157.23,157.195,157.195,116200000.0
2009-07-03 05:22:00,157.195,157.2,157.19,157.195,47000000.0
2009-07-03 05:23:00,157.195,157.255,157.195,157.25,89200000.0
2009-07-03 05:24:00,157.205,157.226,157.181,157.19,51600000.0
2009-07-03 05:25:00,157.25,157.25,157.22,157.22,29000000.0
2009-07-03 05:26:00,157.22,157.245,157.2,157.245,51400000.0
2009-07-03 05:27:00,157.245,157.25,157.245,157.25,11000000.0
2009-07-03 05:28:00,157.24,157.24,157.195,157.195,87000000.0
2009-07-03 05:29:00,157.21,157.255,157.195,157.255,70200000.0
2009-07-03 05:30:00,157.25,157.285,157.25,157.26,139600000.0
2009-07-03 05:31:00,157.255,157.255,157.24,157.25,36200000.0
2009-07-03 05:32:00,157.25,157.25,157.2,157.2,89800000.0
2009-07-03 05:33:00,157.19,157.195,157.175,157.19,96000000.0
2009-07-03 05:34:00,157.19,157.19,157.15,157.16,44800000.0
2009-07-03 05:35:00,157.16,157.16,157.15,157.16,18000000.0
2009-07-03 05:36:00,157.15,157.16,157.095,157.155,28600000.0
2009-07-03 05:37:00,157.155,157.17,157.14,157.16,48200000.0
2009-07-03 05:38:00,157.155,157.155,157.13,157.14,38000000.0
2009-07-03 05:39:00,157.145,157.145,157.12,157.12,25600000.0
2009-07-03 05:40:00,157.095,157.1,157.075,157.08,109000000.0
2009-07-03 05:41:00,157.08,157.11,157.075,157.09,38800000.0
2009-07-03 05:42:00,157.09,157.095,157.075,157.09,73600000.0
2009-07-03 05:43:00,157.09,157.115,157.075,157.085,96200000.0
2009-07-03 05:44:00,157.08,157.105,157.08,157.085,38400000.0
2009-07-03 05:45:00,157.085,157.095,157.085,157.095,23800000.0
2009-07-03 05:46:00,157.105,157.11,157.09,157.09,13000000.0
2009-07-03 05:47:00,157.085,157.085,157.085,157.085,28800000.0
2009-07-03 05:48:00,157.085,157.095,157.085,157.085,52400000.0
2009-07-03 05:49:00,157.085,157.085,157.08,157.085,21400000.0
2009-07-03 05:50:00,157.085,157.1,157.085,157.085,74600000.0
2009-07-03 05:51:00,157.085,157.085,157.075,157.075,18600000.0
2009-07-03 05:52:00,157.075,157.08,157.075,157.08,26200000.0
2009-07-03 05:53:00,157.08,157.08,157.08,157.08,11000000.0
2009-07-03 05:54:00,157.08,157.08,157.08,157.08,30000000.0
2009-07-03 05:55:00,157.08,157.09,157.08,157.085,36600000.0
2009-07-03 05:56:00,157.085,157.085,157.075,157.08,79000000.0
2009-07-03 05:57:00,157.08,157.09,157.075,157.09,106400000.0
2009-07-03 05:58:00,157.09,157.09,157.075,157.075,62000000.0
2009-07-03 05:59:00,157.075,157.08,157.075,157.08,28200000.0
2009-07-03 06:00:00,157.08,157.08,157.025,157.04,36200000.0
2009-07-03 06:01:00,157.04,157.04,157.02,157.025,112600000.0
2009-07-03 06:02:00,157.03,157.05,157.02,157.04,108600000.0
2009-07-03 06:03:00,157.025,157.035,157.025,157.03,23600000.0
2009-07-03 06:04:00,157.04,157.055,157.03,157.045,50200000.0
2009-07-03 06:05:00,157.055,157.07,157.045,157.06,50800000.0
2009-07-03 06:06:00,157.06,157.08,157.045,157.08,107600000.0
2009-07-03 06:07:00,157.07,157.08,157.055,157.07,116200000.0
2009-07-03 06:08:00,157.065,157.1,157.05,157.095,90600000.0
2009-07-03 06:09:00,157.1,157.1,157.075,157.085,63800000.0
2009-07-03 06:10:00,157.09,157.1,157.085,157.085,73800000.0
2009-07-03 06:11:00,157.085,157.105,157.08,157.105,70000000.0
2009-07-03 06:12:00,157.105,157.12,157.105,157.11,124400000.0
2009-07-03 06:13:00,157.11,157.125,157.105,157.125,51000000.0
2009-07-03 06:14:00,157.125,157.14,157.125,157.125,86200000.0
2009-07-03 06:15:00,157.12,157.145,157.11,157.13,130800000.0
2009-07-03 06:16:00,157.13,157.14,157.125,157.125,59400000.0
2009-07-03 06:17:00,157.135,157.135,157.085,157.085,37200000.0
2009-07-03 06:18:00,157.085,157.1,157.06,157.1,50600000.0
2009-07-03 06:19:00,157.095,157.1,157.025,157.035,132200000.0
2009-07-03 06:20:00,157.045,157.07,157.045,157.07,74600000.0
2009-07-03 06:21:00,157.07,157.085,157.045,157.06,96400000.0
2009-07-03 06:22:00,157.09,157.105,157.09,157.105,16400000.0
2009-07-03 06:23:00,157.1,157.115,157.08,157.08,70200000.0
2009-07-03 06:24:00,157.09,157.105,157.08,157.105,22000000.0
2009-07-03 06:25:00,157.1,157.1,157.06,157.075,20800000.0
2009-07-03 06:26:00,157.075,157.09,157.075,157.075,15400000.0
2009-07-03 06:27:00,157.075,157.09,157.06,157.06,38600000.0
2009-07-03 06:28:00,157.075,157.1,157.06,157.1,44200000.0
2009-07-03 06:29:00,157.105,157.105,157.09,157.1,20800000.0
2009-07-03 06:30:00,157.1,157.15,157.1,157.14,79600000.0
2009-07-03 06:31:00,157.14,157.225,157.14,157.21,152400000.0
2009-07-03 06:32:00,157.21,157.215,157.19,157.205,51600000.0
2009-07-03 06:33:00,157.195,157.205,157.195,157.195,17000000.0
2009-07-03 06:34:00,157.195,157.195,157.19,157.195,15400000.0
2009-07-03 06:35:00,157.195,157.215,157.195,157.215,8800000.0
2009-07-03 06:36:00,157.225,157.26,157.22,157.255,184600000.0
2009-07-03 06:37:00,157.255,157.26,157.205,157.21,71600000.0
2009-07-03 06:38:00,157.23,157.23,157.195,157.21,143200000.0
2009-07-03 06:39:00,157.21,157.225,157.16,157.16,116400000.0
2009-07-03 06:40:00,157.155,157.16,157.12,157.135,114400000.0
2009-07-03 06:41:00,157.135,157.14,157.105,157.115,190600000.0
2009-07-03 06:42:00,157.115,157.145,157.115,157.145,97600000.0
2009-07-03 06:43:00,157.14,157.17,157.125,157.17,65800000.0
2009-07-03 06:44:00,157.17,157.215,157.17,157.195,59000000.0
2009-07-03 06:45:00,157.21,157.21,157.18,157.19,68400000.0
2009-07-03 06:46:00,157.19,157.205,157.18,157.185,88600000.0
2009-07-03 06:47:00,157.185,157.19,157.175,157.19,36000000.0
2009-07-03 06:48:00,157.195,157.195,157.17,157.185,42800000.0
2009-07-03 06:49:00,157.185,157.185,157.16,157.16,48600000.0
2009-07-03 06:50:00,157.16,157.17,157.145,157.145,111200000.0
2009-07-03 06:51:00,157.145,157.155,157.145,157.15,48000000.0
2009-07-03 06:52:00,157.15,157.15,157.135,157.135,142800000.0
2009-07-03 06:53:00,157.13,157.145,157.13,157.145,53400000.0
2009-07-03 06:54:00,157.135,157.15,157.135,157.135,17600000.0
2009-07-03 06:55:00,157.14,157.19,157.14,157.19,91400000.0
2009-07-03 06:56:00,157.185,157.2,157.18,157.185,243400000.0
2009-07-03 06:57:00,157.185,157.225,157.18,157.225,123000000.0
2009-07-03 06:58:00,157.225,157.255,157.215,157.22,108600000.0
2009-07-03 06:59:00,157.225,157.275,157.225,157.275,155800000.0
2009-07-03 07:00:00,157.275,157.275,157.195,157.195,62800000.0
2009-07-03 07:01:00,157.195,157.205,157.145,157.165,81400000.0
2009-07-03 07:02:00,157.165,157.2,157.16,157.195,83000000.0
2009-07-03 07:03:00,157.195,157.195,157.13,157.17,133600000.0
2009-07-03 07:04:00,157.155,157.155,157.145,157.155,37200000.0
2009-07-03 07:05:00,157.16,157.17,157.155,157.155,38200000.0
2009-07-03 07:06:00,157.15,157.155,157.14,157.145,78000000.0
2009-07-03 07:07:00,157.145,157.145,157.13,157.135,47000000.0
2009-07-03 07:08:00,157.13,157.145,157.13,157.135,46000000.0
2009-07-03 07:09:00,157.145,157.175,157.145,157.17,29400000.0
2009-07-03 07:10:00,157.17,157.18,157.145,157.145,73600000.0
2009-07-03 07:11:00,157.15,157.155,157.145,157.15,22000000.0
2009-07-03 07:12:00,157.145,157.17,157.145,157.17,51000000.0
2009-07-03 07:13:00,157.17,157.17,157.165,157.165,14600000.0
2009-07-03 07:14:00,157.16,157.17,157.16,157.17,22000000.0
2009-07-03 07:15:00,157.17,157.17,157.17,157.17,2200000.0
2009-07-03 07:16:00,157.16,157.17,157.16,157.165,8800000.0
2009-07-03 07:17:00,157.165,157.165,157.16,157.16,4400000.0
2009-07-03 07:18:00,157.16,157.16,157.16,157.16,2200000.0
2009-07-03 07:19:00,157.16,157.17,157.15,157.15,46000000.0
2009-07-03 07:20:00,157.15,157.15,157.15,157.15,16400000.0
2009-07-03 07:21:00,157.15,157.15,157.15,157.15,9000000.0
2009-07-03 07:22:00,157.15,157.15,157.15,157.15,8000000.0
2009-07-03 07:23:00,157.15,157.15,157.145,157.145,10000000.0
2009-07-03 07:24:00,157.15,157.15,157.145,157.15,25600000.0
2009-07-03 07:25:00,157.15,157.18,157.15,157.15,43600000.0
2009-07-03 07:26:00,157.15,157.155,157.15,157.155,8800000.0
2009-07-03 07:27:00,157.17,157.17,157.17,157.17,4400000.0
2009-07-03 07:28:00,157.17,157.195,157.17,157.195,52800000.0
2009-07-03 07:29:00,157.195,157.215,157.18,157.2,26600000.0
2009-07-03 07:30:00,157.205,157.235,157.205,157.225,73800000.0
2009-07-03 07:31:00,157.225,157.23,157.205,157.205,77400000.0
2009-07-03 07:32:00,157.2,157.23,157.2,157.22,93800000.0
2009-07-03 07:33:00,157.225,157.285,157.225,157.275,63000000.0
2009-07-03 07:34:00,157.275,157.28,157.24,157.26,146600000.0
2009-07-03 07:35:00,157.26,157.315,157.25,157.315,168400000.0
2009-07-03 07:36:00,157.315,157.4,157.315,157.4,210200000.0
2009-07-03 07:37:00,157.405,157.425,157.375,157.39,230600000.0
2009-07-03 07:38:00,157.4,157.41,157.38,157.4,140600000.0
2009-07-03 07:39:00,157.4,157.415,157.38,157.38,115600000.0
2009-07-03 07:40:00,157.375,157.375,157.345,157.37,77400000.0
2009-07-03 07:41:00,157.365,157.37,157.36,157.365,29600000.0
2009-07-03 07:42:00,157.37,157.385,157.36,157.37,56000000.0
2009-07-03 07:43:00,157.375,157.4,157.375,157.38,21200000.0
2009-07-03 07:44:00,157.375,157.385,157.36,157.385,69800000.0
2009-07-03 07:45:00,157.38,157.385,157.345,157.37,27400000.0
2009-07-03 07:46:00,157.37,157.375,157.365,157.365,14200000.0
2009-07-03 07:47:00,157.345,157.345,157.345,157.345,18600000.0
2009-07-03 07:48:00,157.345,157.345,157.34,157.34,12000000.0
2009-07-03 07:49:00,157.34,157.34,157.315,157.325,53400000.0
2009-07-03 07:50:00,157.31,157.31,157.245,157.285,97000000.0
2009-07-03 07:51:00,157.285,157.285,157.265,157.28,20600000.0
2009-07-03 07:52:00,157.29,157.32,157.285,157.32,35000000.0
2009-07-03 07:53:00,157.32,157.32,157.32,157.32,6600000.0
2009-07-03 07:54:00,157.31,157.31,157.295,157.3,19200000.0
2009-07-03 07:55:00,157.305,157.365,157.305,157.365,146400000.0
2009-07-03 07:56:00,157.36,157.39,157.355,157.37,81000000.0
2009-07-03 07:57:00,157.375,157.395,157.36,157.395,89400000.0
2009-07-03 07:58:00,157.395,157.42,157.375,157.42,103000000.0
2009-07-03 07:59:00,157.425,157.435,157.385,157.43,58200000.0
2009-07-03 08:00:00,157.405,157.435,157.315,157.365,238600000.0
2009-07-03 08:01:00,157.365,157.365,157.33,157.34,142800000.0
2009-07-03 08:02:00,157.34,157.37,157.325,157.37,164600000.0
2009-07-03 08:03:00,157.365,157.465,157.365,157.465,199600000.0
2009-07-03 08:04:00,157.465,157.565,157.465,157.56,237400000.0
2009-07-03 08:05:00,157.545,157.695,157.51,157.685,313800000.0
2009-07-03 08:06:00,157.685,157.73,157.495,157.51,420200000.0
2009-07-03 08:07:00,157.51,157.54,157.455,157.54,286400000.0
2009-07-03 08:08:00,157.545,157.65,157.545,157.615,302200000.0
2009-07-03 08:09:00,157.615,157.69,157.61,157.655,289400000.0
2009-07-03 08:10:00,157.655,157.675,157.635,157.665,172200000.0
2009-07-03 08:11:00,157.66,157.74,157.66,157.71,286800000.0
2009-07-03 08:12:00,157.71,157.74,157.7,157.73,183800000.0
2009-07-03 08:13:00,157.73,157.765,157.695,157.755,188000000.0
2009-07-03 08:14:00,157.755,157.77,157.715,157.725,165800000.0
2009-07-03 08:15:00,157.725,157.755,157.7,157.7,188200000.0
2009-07-03 08:16:00,157.695,157.705,157.69,157.705,90200000.0
2009-07-03 08:17:00,157.7,157.725,157.675,157.71,125400000.0
2009-07-03 08:18:00,157.69,157.71,157.655,157.655,88200000.0
2009-07-03 08:19:00,157.65,157.675,157.645,157.675,69800000.0
2009-07-03 08:20:00,157.675,157.69,157.66,157.67,112200000.0
2009-07-03 08:21:00,157.68,157.695,157.665,157.67,80200000.0
2009-07-03 08:22:00,157.67,157.68,157.66,157.665,200400000.0
2009-07-03 08:23:00,157.665,157.68,157.625,157.625,95600000.0
2009-07-03 08:24:00,157.635,157.645,157.625,157.645,63600000.0
2009-07-03 08:25:00,157.645,157.665,157.64,157.665,140800000.0
2009-07-03 08:26:00,157.705,157.71,157.68,157.695,146400000.0
2009-07-03 08:27:00,157.695,157.71,157.68,157.71,124600000.0
2009-07-03 08:28:00,157.71,157.805,157.705,157.765,218200000.0
2009-07-03 08:29:00,157.75,157.78,157.75,157.78,45200000.0
2009-07-03 08:30:00,157.78,157.78,157.735,157.735,182000000.0
2009-07-03 08:31:00,157.735,157.755,157.7,157.71,150000000.0
2009-07-03 08:32:00,157.705,157.73,157.695,157.695,179800000.0
2009-07-03 08:33:00,157.695,157.695,157.605,157.605,224000000.0
2009-07-03 08:34:00,157.605,157.635,157.575,157.6,199000000.0
2009-07-03 08:35:00,157.61,157.655,157.59,157.635,254800000.0
2009-07-03 08:36:00,157.635,157.675,157.62,157.675,133200000.0
2009-07-03 08:37:00,157.67,157.7,157.65,157.66,126600000.0
2009-07-03 08:38:00,157.675,157.675,157.65,157.67,101000000.0
2009-07-03 08:39:00,157.67,157.705,157.665,157.665,81200000.0
2009-07-03 08:40:00,157.655,157.685,157.635,157.655,184399999.0
2009-07-03 08:41:00,157.665,157.665,157.655,157.66,40200000.0
2009-07-03 08:42:00,157.65,157.65,157.63,157.64,85400000.0
2009-07-03 08:43:00,157.65,157.65,157.61,157.63,50200000.0
2009-07-03 08:44:00,157.63,157.64,157.575,157.585,300200000.0
2009-07-03 08:45:00,157.585,157.615,157.57,157.615,290000000.0
2009-07-03 08:46:00,157.615,157.65,157.61,157.645,168000000.0
2009-07-03 08:47:00,157.65,157.685,157.645,157.68,113000000.0
2009-07-03 08:48:00,157.685,157.695,157.67,157.69,67400000.0
2009-07-03 08:49:00,157.69,157.69,157.67,157.67,66400000.0
2009-07-03 08:50:00,157.67,157.67,157.625,157.635,93000000.0
2009-07-03 08:51:00,157.635,157.635,157.595,157.595,202000000.0
2009-07-03 08:52:00,157.595,157.675,157.595,157.675,198600000.0
2009-07-03 08:53:00,157.675,157.695,157.665,157.665,201400000.0
2009-07-03 08:54:00,157.665,157.745,157.665,157.73,352800000.0
2009-07-03 08:55:00,157.74,157.795,157.74,157.765,247000000.0
2009-07-03 08:56:00,157.765,157.785,157.72,157.745,155600000.0
2009-07-03 08:57:00,157.755,157.85,157.75,157.835,467000000.0
2009-07-03 08:58:00,157.84,157.85,157.805,157.805,168200000.0
2009-07-03 08:59:00,157.795,157.8,157.715,157.73,267600000.0
2009-07-03 09:00:00,157.725,157.735,157.65,157.65,304600000.0
2009-07-03 09:01:00,157.65,157.65,157.605,157.605,79200000.0
2009-07-03 09:02:00,157.605,157.62,157.585,157.585,182400000.0
2009-07-03 09:03:00,157.585,157.605,157.585,157.595,86400000.0
2009-07-03 09:04:00,157.595,157.625,157.535,157.55,279200000.0
2009-07-03 09:05:00,157.54,157.615,157.54,157.6,177800000.0
2009-07-03 09:06:00,157.6,157.615,157.595,157.6,97600000.0
2009-07-03 09:07:00,157.605,157.605,157.57,157.575,129400000.0
2009-07-03 09:08:00,157.575,157.58,157.575,157.58,22000000.0
2009-07-03 09:09:00,157.58,157.58,157.515,157.535,112400000.0
2009-07-03 09:10:00,157.53,157.53,157.455,157.455,204800000.0
2009-07-03 09:11:00,157.445,157.455,157.405,157.42,333800000.0
2009-07-03 09:12:00,157.42,157.42,157.37,157.375,247200000.0
2009-07-03 09:13:00,157.37,157.37,157.28,157.3,202600000.0
2009-07-03 09:14:00,157.3,157.315,157.285,157.315,182600000.0
2009-07-03 09:15:00,157.31,157.31,157.285,157.285,130200000.0
2009-07-03 09:16:00,157.285,157.37,157.285,157.345,261200000.0
2009-07-03 09:17:00,157.36,157.4,157.36,157.39,244000000.0
2009-07-03 09:18:00,157.405,157.435,157.37,157.41,273400000.0
2009-07-03 09:19:00,157.405,157.43,157.4,157.41,185200000.0
2009-07-03 09:20:00,157.41,157.45,157.41,157.425,279600000.0
2009-07-03 09:21:00,157.425,157.445,157.39,157.39,433400000.0
2009-07-03 09:22:00,157.39,157.415,157.39,157.4,153200000.0
2009-07-03 09:23:00,157.415,157.44,157.405,157.43,115600000.0
2009-07-03 09:24:00,157.435,157.47,157.43,157.46,111000000.0
2009-07-03 09:25:00,157.455,157.475,157.43,157.47,175000000.0
2009-07-03 09:26:00,157.465,157.475,157.445,157.46,130400000.0
2009-07-03 09:27:00,157.46,157.475,157.455,157.455,44800000.0
2009-07-03 09:28:00,157.45,157.46,157.405,157.405,94600000.0
2009-07-03 09:29:00,157.405,157.42,157.4,157.405,54000000.0
2009-07-03 09:30:00,157.405,157.43,157.405,157.415,58200000.0
2009-07-03 09:31:00,157.415,157.425,157.41,157.42,118600000.0
2009-07-03 09:32:00,157.42,157.48,157.42,157.48,241200000.0
2009-07-03 09:33:00,157.47,157.495,157.385,157.39,236400000.0
2009-07-03 09:34:00,157.385,157.47,157.385,157.47,293400000.0
2009-07-03 09:35:00,157.475,157.555,157.47,157.535,435600000.0
2009-07-03 09:36:00,157.535,157.545,157.47,157.52,306200000.0
2009-07-03 09:37:00,157.535,157.535,157.455,157.47,147400000.0
2009-07-03 09:38:00,157.48,157.48,157.435,157.44,77600000.0
2009-07-03 09:39:00,157.44,157.44,157.345,157.345,189400000.0
2009-07-03 09:40:00,157.345,157.355,157.305,157.32,127600000.0
2009-07-03 09:41:00,157.315,157.355,157.305,157.34,181400000.0
2009-07-03 09:42:00,157.34,157.34,157.21,157.22,396800000.0
2009-07-03 09:43:00,157.22,157.245,157.205,157.21,366800000.0
2009-07-03 09:44:00,157.205,157.225,157.185,157.225,199200000.0
2009-07-03 09:45:00,157.23,157.27,157.22,157.24,200200000.0
2009-07-03 09:46:00,157.24,157.265,157.235,157.235,88800000.0
2009-07-03 09:47:00,157.26,157.26,157.095,157.115,362200000.0
2009-07-03 09:48:00,157.115,157.13,157.07,157.07,337000000.0
2009-07-03 09:49:00,157.07,157.07,156.99,157.0,401600000.0
2009-07-03 09:50:00,156.995,157.015,156.94,156.96,358300000.0
2009-07-03 09:51:00,156.96,157.015,156.94,156.995,187900000.0
2009-07-03 09:52:00,157.02,157.02,156.995,157.01,129500000.0
2009-07-03 09:53:00,157.01,157.02,156.915,156.92,226400000.0
2009-07-03 09:54:00,156.91,156.945,156.9,156.945,291600000.0
2009-07-03 09:55:00,156.95,156.985,156.945,156.955,583400000.0
2009-07-03 09:56:00,156.955,156.98,156.915,156.96,375400000.0
2009-07-03 09:57:00,156.955,156.96,156.91,156.915,263200000.0
2009-07-03 09:58:00,156.915,156.95,156.865,156.88,276200000.0
2009-07-03 09:59:00,156.88,156.96,156.88,156.96,429800000.0
2009-07-03 10:00:00,156.96,156.965,156.915,156.92,231600000.0
2009-07-03 10:01:00,156.92,156.95,156.895,156.895,151600000.0
2009-07-03 10:02:00,156.895,156.9,156.82,156.82,279600000.0
2009-07-03 10:03:00,156.82,156.84,156.76,156.79,312200000.0
2009-07-03 10:04:00,156.785,156.87,156.78,156.87,439800000.0
2009-07-03 10:05:00,156.86,156.9,156.815,156.9,296200000.0
2009-07-03 10:06:00,156.91,156.91,156.855,156.895,208400000.0
2009-07-03 10:07:00,156.89,156.94,156.89,156.93,158600000.0
2009-07-03 10:08:00,156.93,156.97,156.85,156.9,323300000.0
2009-07-03 10:09:00,156.9,156.9,156.83,156.835,316400000.0
2009-07-03 10:10:00,156.835,156.88,156.835,156.85,226600000.0
2009-07-03 10:11:00,156.85,156.875,156.835,156.835,182400000.0
2009-07-03 10:12:00,156.835,156.845,156.79,156.795,230400000.0
2009-07-03 10:13:00,156.795,156.8,156.695,156.71,301400000.0
2009-07-03 10:14:00,156.725,156.82,156.71,156.755,430600000.0
2009-07-03 10:15:00,156.765,156.775,156.705,156.715,218600000.0
2009-07-03 10:16:00,156.715,156.77,156.715,156.765,174400000.0
2009-07-03 10:17:00,156.77,156.795,156.75,156.785,180800000.0
2009-07-03 10:18:00,156.785,156.875,156.785,156.84,212000000.0
2009-07-03 10:19:00,156.83,156.865,156.82,156.85,191000000.0
2009-07-03 10:20:00,156.85,156.85,156.795,156.8,359600000.0
2009-07-03 10:21:00,156.8,156.8,156.695,156.7,379600000.0
2009-07-03 10:22:00,156.7,156.735,156.65,156.73,302000000.0
2009-07-03 10:23:00,156.73,156.76,156.695,156.735,347800000.0
2009-07-03 10:24:00,156.73,156.74,156.685,156.69,286000000.0
2009-07-03 10:25:00,156.69,156.765,156.655,156.76,315600000.0
2009-07-03 10:26:00,156.76,156.79,156.655,156.655,378800000.0
2009-07-03 10:27:00,156.665,156.685,156.64,156.665,616600000.0
2009-07-03 10:28:00,156.665,156.705,156.64,156.67,446800000.0
2009-07-03 10:29:00,156.675,156.735,156.665,156.725,248200000.0
2009-07-03 10:30:00,156.725,156.75,156.71,156.74,232800000.0
2009-07-03 10:31:00,156.745,156.75,156.72,156.735,259000000.0
2009-07-03 10:32:00,156.72,156.73,156.7,156.71,145000000.0
2009-07-03 10:33:00,156.71,156.81,156.71,156.78,289000000.0
2009-07-03 10:34:00,156.78,156.845,156.775,156.845,199400000.0
2009-07-03 10:35:00,156.845,156.885,156.845,156.865,302400000.0
2009-07-03 10:36:00,156.85,156.87,156.82,156.85,287200000.0
2009-07-03 10:37:00,156.855,156.92,156.85,156.92,293900000.0
2009-07-03 10:38:00,156.895,156.94,156.875,156.9,201800000.0
2009-07-03 10:39:00,156.915,157.055,156.895,157.05,410000000.0
2009-07-03 10:40:00,157.05,157.065,157.025,157.04,246200000.0
2009-07-03 10:41:00,157.045,157.045,157.01,157.045,205000000.0
2009-07-03 10:42:00,157.035,157.05,156.97,156.99,400600000.0
2009-07-03 10:43:00,156.99,157.015,156.955,157.015,259200000.0
2009-07-03 10:44:00,156.99,157.025,156.97,157.015,116800000.0
2009-07-03 10:45:00,157.005,157.005,156.89,156.92,213700000.0
2009-07-03 10:46:00,156.91,156.945,156.875,156.88,365400000.0
2009-07-03 10:47:00,156.88,156.91,156.855,156.91,358000000.0
2009-07-03 10:48:00,156.895,156.955,156.875,156.89,418000000.0
2009-07-03 10:49:00,156.89,156.945,156.89,156.94,342600000.0
2009-07-03 10:50:00,156.94,156.98,156.94,156.955,410800001.0
2009-07-03 10:51:00,156.955,156.985,156.935,156.965,311200000.0
2009-07-03 10:52:00,156.96,157.0,156.9,156.92,344200000.0
2009-07-03 10:53:00,156.925,156.955,156.915,156.935,138200000.0
2009-07-03 10:54:00,156.935,156.955,156.905,156.925,255800000.0
2009-07-03 10:55:00,156.925,156.935,156.885,156.885,190000000.0
2009-07-03 10:56:00,156.885,156.915,156.875,156.91,285400000.0
2009-07-03 10:57:00,156.91,156.91,156.86,156.86,287800000.0
2009-07-03 10:58:00,156.855,156.885,156.82,156.855,331800000.0
2009-07-03 10:59:00,156.835,156.95,156.825,156.9,525100000.0
2009-07-03 11:00:00,156.9,156.905,156.845,156.86,285200000.0
2009-07-03 11:01:00,156.85,156.89,156.815,156.825,232200000.0
2009-07-03 11:02:00,156.825,156.85,156.81,156.85,212400000.0
2009-07-03 11:03:00,156.85,156.865,156.84,156.85,192200000.0
2009-07-03 11:04:00,156.84,156.855,156.785,156.785,285200000.0
2009-07-03 11:05:00,156.79,156.84,156.78,156.83,199400000.0
2009-07-03 11:06:00,156.845,156.855,156.835,156.85,144600000.0
2009-07-03 11:07:00,156.86,156.87,156.815,156.84,159000000.0
2009-07-03 11:08:00,156.85,156.88,156.84,156.87,56800000.0
2009-07-03 11:09:00,156.87,156.9,156.855,156.86,154200000.0
2009-07-03 11:10:00,156.865,156.905,156.835,156.905,344200000.0
2009-07-03 11:11:00,156.865,156.925,156.85,156.87,408400000.0
2009-07-03 11:12:00,156.87,156.91,156.865,156.875,135600000.0
2009-07-03 11:13:00,156.87,156.9,156.87,156.89,177400000.0
2009-07-03 11:14:00,156.89,156.915,156.88,156.895,140200000.0
2009-07-03 11:15:00,156.89,156.89,156.845,156.88,142600000.0
2009-07-03 11:16:00,156.88,156.89,156.83,156.83,191200000.0
2009-07-03 11:17:00,156.83,156.83,156.81,156.83,152200000.0
2009-07-03 11:18:00,156.83,156.835,156.79,156.805,184400000.0
2009-07-03 11:19:00,156.8,156.855,156.79,156.85,235200000.0
2009-07-03 11:20:00,156.85,156.86,156.82,156.82,133200000.0
2009-07-03 11:21:00,156.82,156.865,156.82,156.86,149200000.0
2009-07-03 11:22:00,156.86,156.87,156.82,156.855,115600000.0
2009-07-03 11:23:00,156.855,156.89,156.835,156.86,340000000.0
2009-07-03 11:24:00,156.86,156.89,156.85,156.875,383600000.0
2009-07-03 11:25:00,156.87,156.915,156.87,156.91,89800000.0
2009-07-03 11:26:00,156.91,156.91,156.895,156.895,104200000.0
2009-07-03 11:27:00,156.9,156.905,156.89,156.895,37600000.0
2009-07-03 11:28:00,156.9,156.935,156.855,156.91,375000000.0
2009-07-03 11:29:00,156.91,156.955,156.89,156.945,444000000.0
2009-07-03 11:30:00,156.945,156.95,156.88,156.94,251800000.0
2009-07-03 11:31:00,156.94,156.97,156.915,156.915,191200000.0
2009-07-03 11:32:00,156.92,156.94,156.885,156.91,193400000.0
2009-07-03 11:33:00,156.885,156.92,156.87,156.91,272199999.0
2009-07-03 11:34:00,156.915,156.975,156.915,156.96,126600000.0
2009-07-03 11:35:00,156.97,156.985,156.93,156.955,240600000.0
2009-07-03 11:36:00,156.94,156.955,156.91,156.93,114400000.0
2009-07-03 11:37:00,156.93,156.95,156.92,156.92,109200000.0
2009-07-03 11:38:00,156.92,156.935,156.91,156.925,84800000.0
2009-07-03 11:39:00,156.925,156.93,156.92,156.925,45000000.0
2009-07-03 11:40:00,156.94,156.955,156.925,156.935,130800000.0
2009-07-03 11:41:00,156.935,156.96,156.915,156.915,171000000.0
2009-07-03 11:42:00,156.915,156.945,156.915,156.93,94800000.0
2009-07-03 11:43:00,156.945,156.945,156.885,156.905,245399999.0
2009-07-03 11:44:00,156.88,156.9,156.835,156.845,269800000.0
2009-07-03 11:45:00,156.85,156.85,156.8,156.845,190400000.0
2009-07-03 11:46:00,156.845,156.845,156.815,156.815,447600002.0
2009-07-03 11:47:00,156.83,156.83,156.78,156.785,387800002.0
2009-07-03 11:48:00,156.785,156.8,156.78,156.78,82000000.0
2009-07-03 11:49:00,156.78,156.8,156.765,156.795,237200000.0
2009-07-03 11:50:00,156.785,156.79,156.75,156.785,186000000.0
2009-07-03 11:51:00,156.75,156.79,156.75,156.775,219200000.0
2009-07-03 11:52:00,156.775,156.775,156.745,156.76,214200000.0
2009-07-03 11:53:00,156.76,156.805,156.755,156.77,270200000.0
2009-07-03 11:54:00,156.765,156.79,156.735,156.735,137600000.0
2009-07-03 11:55:00,156.735,156.74,156.69,156.71,178600000.0
2009-07-03 11:56:00,156.71,156.725,156.705,156.725,68200000.0
2009-07-03 11:57:00,156.72,156.72,156.68,156.69,96200000.0
2009-07-03 11:58:00,156.68,156.7,156.655,156.68,97800000.0
2009-07-03 11:59:00,156.68,156.73,156.675,156.715,274400000.0
2009-07-03 12:00:00,156.71,156.725,156.69,156.7,144600000.0
2009-07-03 12:01:00,156.7,156.71,156.67,156.68,161800000.0
2009-07-03 12:02:00,156.675,156.68,156.65,156.67,183800000.0
2009-07-03 12:03:00,156.685,156.705,156.655,156.695,175000000.0
2009-07-03 12:04:00,156.695,156.715,156.64,156.66,298799999.0
2009-07-03 12:05:00,156.665,156.69,156.655,156.685,155800000.0
2009-07-03 12:06:00,156.68,156.695,156.645,156.665,290000000.0
2009-07-03 12:07:00,156.645,156.675,156.625,156.66,226200000.0
2009-07-03 12:08:00,156.66,156.675,156.625,156.645,230600000.0
2009-07-03 12:09:00,156.645,156.68,156.645,156.675,145400000.0
2009-07-03 12:10:00,156.67,156.67,156.61,156.615,187400000.0
2009-07-03 12:11:00,156.615,156.66,156.61,156.64,205800000.0
2009-07-03 12:12:00,156.625,156.655,156.6,156.62,269600000.0
2009-07-03 12:13:00,156.615,156.65,156.61,156.64,154200000.0
2009-07-03 12:14:00,156.64,156.64,156.605,156.62,118200000.0
2009-07-03 12:15:00,156.62,156.635,156.61,156.63,143000000.0
2009-07-03 12:16:00,156.63,156.675,156.625,156.675,55800000.0
2009-07-03 12:17:00,156.675,156.75,156.65,156.735,202200000.0
2009-07-03 12:18:00,156.75,156.75,156.685,156.705,327800000.0
2009-07-03 12:19:00,156.705,156.71,156.65,156.71,157800000.0
2009-07-03 12:20:00,156.705,156.705,156.665,156.67,180800000.0
2009-07-03 12:21:00,156.67,156.69,156.65,156.675,211400001.0
2009-07-03 12:22:00,156.665,156.715,156.66,156.7,390000000.0
2009-07-03 12:23:00,156.7,156.74,156.7,156.725,168400000.0
2009-07-03 12:24:00,156.725,156.74,156.7,156.73,167800000.0
2009-07-03 12:25:00,156.73,156.73,156.685,156.69,201400001.0
2009-07-03 12:26:00,156.7,156.7,156.68,156.685,529799999.0
2009-07-03 12:27:00,156.68,156.69,156.635,156.64,687800000.0
2009-07-03 12:28:00,156.63,156.65,156.615,156.635,258800002.0
2009-07-03 12:29:00,156.635,156.665,156.625,156.645,198000000.0
2009-07-03 12:30:00,156.655,156.67,156.64,156.65,187800000.0
2009-07-03 12:31:00,156.66,156.68,156.66,156.68,95600000.0
2009-07-03 12:32:00,156.68,156.7,156.675,156.675,58400000.0
2009-07-03 12:33:00,156.665,156.665,156.595,156.6,183600000.0
2009-07-03 12:34:00,156.6,156.6,156.455,156.485,322000000.0
2009-07-03 12:35:00,156.485,156.49,156.425,156.425,378799999.0
2009-07-03 12:36:00,156.43,156.465,156.415,156.445,220800000.0
2009-07-03 12:37:00,156.445,156.455,156.42,156.42,188600000.0
2009-07-03 12:38:00,156.41,156.47,156.41,156.43,262000000.0
2009-07-03 12:39:00,156.43,156.46,156.42,156.455,177000000.0
2009-07-03 12:40:00,156.46,156.505,156.45,156.485,188600000.0
2009-07-03 12:41:00,156.49,156.505,156.44,156.46,147200000.0
2009-07-03 12:42:00,156.46,156.51,156.46,156.49,210600000.0
2009-07-03 12:43:00,156.49,156.515,156.46,156.465,206200000.0
2009-07-03 12:44:00,156.46,156.475,156.44,156.465,158200000.0
2009-07-03 12:45:00,156.47,156.52,156.43,156.445,518600002.0
2009-07-03 12:46:00,156.445,156.48,156.425,156.465,264800000.0
2009-07-03 12:47:00,156.465,156.49,156.445,156.465,421600002.0
2009-07-03 12:48:00,156.45,156.465,156.43,156.455,251800000.0
2009-07-03 12:49:00,156.455,156.515,156.445,156.505,146000000.0
2009-07-03 12:50:00,156.5,156.5,156.425,156.48,293800000.0
2009-07-03 12:51:00,156.48,156.53,156.48,156.505,216400001.0
2009-07-03 12:52:00,156.51,156.525,156.47,156.49,238600000.0
2009-07-03 12:53:00,156.495,156.5,156.45,156.49,170000000.0
2009-07-03 12:54:00,156.47,156.51,156.47,156.5,128800000.0
2009-07-03 12:55:00,156.495,156.51,156.46,156.485,219200001.0
2009-07-03 12:56:00,156.485,156.555,156.47,156.5,222800000.0
2009-07-03 12:57:00,156.505,156.51,156.465,156.495,181400000.0
2009-07-03 12:58:00,156.495,156.52,156.485,156.5,113000000.0
2009-07-03 12:59:00,156.5,156.545,156.48,156.545,217000000.0
2009-07-03 13:00:00,156.54,156.585,156.515,156.535,498600000.0
2009-07-03 13:01:00,156.535,156.59,156.515,156.59,275400001.0
2009-07-03 13:02:00,156.595,156.62,156.59,156.605,149200000.0
2009-07-03 13:03:00,156.605,156.605,156.55,156.575,155000000.0
2009-07-03 13:04:00,156.575,156.585,156.53,156.54,101200000.0
2009-07-03 13:05:00,156.545,156.55,156.52,156.52,84800000.0
2009-07-03 13:06:00,156.525,156.53,156.5,156.52,151800000.0
2009-07-03 13:07:00,156.515,156.555,156.515,156.55,247600000.0
2009-07-03 13:08:00,156.55,156.57,156.545,156.57,105600000.0
2009-07-03 13:09:00,156.555,156.575,156.545,156.555,117600000.0
2009-07-03 13:10:00,156.555,156.555,156.485,156.505,233600000.0
2009-07-03 13:11:00,156.505,156.505,156.43,156.46,177800000.0
2009-07-03 13:12:00,156.48,156.48,156.455,156.455,115800000.0
2009-07-03 13:13:00,156.455,156.475,156.44,156.45,122200000.0
2009-07-03 13:14:00,156.45,156.47,156.445,156.45,240200000.0
2009-07-03 13:15:00,156.45,156.47,156.45,156.46,79200000.0
2009-07-03 13:16:00,156.48,156.495,156.47,156.475,130400000.0
2009-07-03 13:17:00,156.47,156.485,156.445,156.465,173800000.0
2009-07-03 13:18:00,156.465,156.55,156.455,156.535,274600000.0
2009-07-03 13:19:00,156.535,156.56,156.52,156.55,75000000.0
2009-07-03 13:20:00,156.55,156.56,156.55,156.56,72000000.0
2009-07-03 13:21:00,156.56,156.58,156.55,156.565,146200000.0
2009-07-03 13:22:00,156.565,156.59,156.56,156.575,113400000.0
2009-07-03 13:23:00,156.575,156.595,156.545,156.57,115400000.0
2009-07-03 13:24:00,156.57,156.61,156.56,156.605,170200000.0
2009-07-03 13:25:00,156.6,156.63,156.565,156.63,211600000.0
2009-07-03 13:26:00,156.63,156.68,156.61,156.62,319200000.0
2009-07-03 13:27:00,156.62,156.62,156.575,156.575,209800000.0
2009-07-03 13:28:00,156.57,156.585,156.555,156.575,150800000.0
2009-07-03 13:29:00,156.575,156.585,156.535,156.535,138200000.0
2009-07-03 13:30:00,156.53,156.55,156.53,156.535,65200000.0
2009-07-03 13:31:00,156.535,156.56,156.535,156.56,93600000.0
2009-07-03 13:32:00,156.565,156.72,156.565,156.72,281800000.0
2009-07-03 13:33:00,156.72,156.74,156.695,156.73,264600000.0
2009-07-03 13:34:00,156.735,156.775,156.73,156.775,88800000.0
2009-07-03 13:35:00,156.775,156.82,156.76,156.795,294000001.0
2009-07-03 13:36:00,156.795,156.81,156.745,156.76,212200000.0
2009-07-03 13:37:00,156.76,156.84,156.735,156.84,202200000.0
2009-07-03 13:38:00,156.85,156.875,156.825,156.85,166400000.0
2009-07-03 13:39:00,156.855,156.855,156.75,156.755,173600000.0
2009-07-03 13:40:00,156.78,156.79,156.77,156.775,225200000.0
2009-07-03 13:41:00,156.775,156.79,156.77,156.785,172400000.0
2009-07-03 13:42:00,156.78,156.81,156.745,156.75,290800000.0
2009-07-03 13:43:00,156.76,156.765,156.735,156.755,117800000.0
2009-07-03 13:44:00,156.755,156.76,156.725,156.75,69600000.0
2009-07-03 13:45:00,156.75,156.755,156.715,156.755,130400000.0
2009-07-03 13:46:00,156.75,156.76,156.725,156.76,136000000.0
2009-07-03 13:47:00,156.76,156.785,156.74,156.765,59200000.0
2009-07-03 13:48:00,156.78,156.82,156.78,156.815,143400000.0
2009-07-03 13:49:00,156.815,156.82,156.78,156.78,96600000.0
2009-07-03 13:50:00,156.78,156.805,156.745,156.76,146000000.0
2009-07-03 13:51:00,156.745,156.77,156.745,156.76,274400001.0
2009-07-03 13:52:00,156.76,156.765,156.75,156.75,64800000.0
2009-07-03 13:53:00,156.75,156.76,156.73,156.73,179800000.0
2009-07-03 13:54:00,156.73,156.75,156.72,156.74,160600000.0
2009-07-03 13:55:00,156.74,156.74,156.725,156.725,39600000.0
2009-07-03 13:56:00,156.73,156.81,156.73,156.785,244200000.0
2009-07-03 13:57:00,156.785,156.79,156.775,156.775,80400000.0
2009-07-03 13:58:00,156.78,156.795,156.755,156.795,142800000.0
2009-07-03 13:59:00,156.785,156.825,156.785,156.825,25000000.0
2009-07-03 14:00:00,156.825,156.825,156.82,156.825,15000000.0
2009-07-03 14:01:00,156.825,156.825,156.8,156.81,50000000.0
2009-07-03 14:02:00,156.81,156.815,156.785,156.815,33400000.0
2009-07-03 14:03:00,156.81,156.82,156.81,156.82,21400000.0
2009-07-03 14:04:00,156.82,156.82,156.81,156.81,67000000.0
2009-07-03 14:05:00,156.81,156.815,156.805,156.81,56000000.0
2009-07-03 14:06:00,156.805,156.835,156.8,156.835,81600000.0
2009-07-03 14:07:00,156.835,156.845,156.825,156.845,46400000.0
2009-07-03 14:08:00,156.83,156.855,156.82,156.835,81200000.0
2009-07-03 14:09:00,156.835,156.835,156.82,156.82,78400000.0
2009-07-03 14:10:00,156.82,156.885,156.82,156.885,58200000.0
2009-07-03 14:11:00,156.875,156.9,156.875,156.9,31000000.0
2009-07-03 14:12:00,156.9,157.02,156.9,156.945,183400000.0
2009-07-03 14:13:00,156.94,156.96,156.84,156.84,275000000.0
2009-07-03 14:14:00,156.845,156.875,156.75,156.875,493300000.0
2009-07-03 14:15:00,156.885,156.92,156.835,156.845,299400000.0
2009-07-03 14:16:00,156.84,156.855,156.83,156.855,140200000.0
2009-07-03 14:17:00,156.855,156.875,156.81,156.85,276400000.0
2009-07-03 14:18:00,156.865,156.915,156.855,156.9,131200000.0
2009-07-03 14:19:00,156.905,156.91,156.825,156.83,149400001.0
2009-07-03 14:20:00,156.845,156.86,156.815,156.855,157000000.0
2009-07-03 14:21:00,156.855,156.885,156.845,156.85,106000000.0
2009-07-03 14:22:00,156.85,156.89,156.85,156.88,54600000.0
2009-07-03 14:23:00,156.885,156.9,156.88,156.895,130400000.0
2009-07-03 14:24:00,156.91,156.925,156.91,156.92,29800000.0
2009-07-03 14:25:00,156.905,156.905,156.875,156.875,32800000.0
2009-07-03 14:26:00,156.875,156.875,156.855,156.86,70400000.0
2009-07-03 14:27:00,156.87,156.885,156.845,156.865,186400000.0
2009-07-03 14:28:00,156.865,156.915,156.85,156.905,157400000.0
2009-07-03 14:29:00,156.905,156.91,156.885,156.89,33400000.0
2009-07-03 14:30:00,156.885,156.905,156.875,156.905,195400000.0
2009-07-03 14:31:00,156.9,156.92,156.885,156.885,118200000.0
2009-07-03 14:32:00,156.88,156.88,156.845,156.85,37600000.0
2009-07-03 14:33:00,156.845,156.845,156.8,156.805,167400000.0
2009-07-03 14:34:00,156.805,156.815,156.8,156.8,15000000.0
2009-07-03 14:35:00,156.8,156.81,156.8,156.805,56400000.0
2009-07-03 14:36:00,156.81,156.82,156.805,156.815,94400000.0
2009-07-03 14:37:00,156.815,156.89,156.815,156.86,147600000.0
2009-07-03 14:38:00,156.86,156.865,156.84,156.85,92800000.0
2009-07-03 14:39:00,156.85,156.87,156.815,156.835,201200000.0
2009-07-03 14:40:00,156.83,156.85,156.81,156.825,120000000.0
2009-07-03 14:41:00,156.83,156.845,156.83,156.83,24800000.0
2009-07-03 14:42:00,156.835,156.84,156.815,156.84,81200000.0
2009-07-03 14:43:00,156.8,156.805,156.755,156.79,242400001.0
2009-07-03 14:44:00,156.795,156.835,156.795,156.83,48200000.0
2009-07-03 14:45:00,156.825,156.825,156.785,156.795,141200000.0
2009-07-03 14:46:00,156.8,156.81,156.785,156.81,108600000.0
2009-07-03 14:47:00,156.805,156.815,156.805,156.815,40600000.0
2009-07-03 14:48:00,156.82,156.83,156.82,156.825,29600000.0
2009-07-03 14:49:00,156.83,156.85,156.8,156.84,138200000.0
2009-07-03 14:50:00,156.83,156.83,156.78,156.8,119400000.0
2009-07-03 14:51:00,156.815,156.82,156.805,156.81,66600000.0
2009-07-03 14:52:00,156.825,156.825,156.785,156.79,85400000.0
2009-07-03 14:53:00,156.79,156.79,156.75,156.76,148800000.0
2009-07-03 14:54:00,156.76,156.78,156.745,156.75,147200000.0
2009-07-03 14:55:00,156.75,156.75,156.74,156.75,89200000.0
2009-07-03 14:56:00,156.75,156.75,156.7,156.71,201800000.0
2009-07-03 14:57:00,156.71,156.73,156.71,156.73,29400000.0
2009-07-03 14:58:00,156.735,156.8,156.73,156.8,212800000.0
2009-07-03 14:59:00,156.81,156.85,156.805,156.845,92800000.0
2009-07-03 15:00:00,156.845,156.85,156.835,156.85,98200000.0
2009-07-03 15:01:00,156.855,156.855,156.835,156.85,115200000.0
2009-07-03 15:02:00,156.845,156.86,156.845,156.855,264000001.0
2009-07-03 15:03:00,156.855,156.865,156.83,156.835,127800000.0
2009-07-03 15:04:00,156.84,156.84,156.795,156.795,63400000.0
2009-07-03 15:05:00,156.79,156.82,156.79,156.81,112200000.0
2009-07-03 15:06:00,156.81,156.855,156.805,156.845,172800000.0
2009-07-03 15:07:00,156.845,156.85,156.845,156.85,102200000.0
2009-07-03 15:08:00,156.86,156.86,156.835,156.835,69200000.0
2009-07-03 15:09:00,156.835,156.84,156.835,156.84,92600000.0
2009-07-03 15:10:00,156.84,156.84,156.835,156.835,118000000.0
2009-07-03 15:11:00,156.84,156.85,156.835,156.84,60200000.0
2009-07-03 15:12:00,156.835,156.855,156.83,156.83,217400000.0
2009-07-03 15:13:00,156.85,156.85,156.81,156.81,90800000.0
2009-07-03 15:14:00,156.81,156.815,156.795,156.795,161200000.0
2009-07-03 15:15:00,156.795,156.845,156.79,156.84,105400000.0
2009-07-03 15:16:00,156.835,156.855,156.83,156.845,51000000.0
2009-07-03 15:17:00,156.85,156.87,156.83,156.835,89200000.0
2009-07-03 15:18:00,156.835,156.88,156.825,156.88,74000000.0
2009-07-03 15:19:00,156.855,156.885,156.855,156.885,72400000.0
2009-07-03 15:20:00,156.885,156.925,156.87,156.92,103800000.0
2009-07-03 15:21:00,156.935,156.94,156.88,156.885,178800000.0
2009-07-03 15:22:00,156.885,156.905,156.845,156.86,148200000.0
2009-07-03 15:23:00,156.875,156.875,156.835,156.835,208800000.0
2009-07-03 15:24:00,156.86,156.86,156.765,156.795,88600000.0
2009-07-03 15:25:00,156.795,156.845,156.795,156.825,222400000.0
2009-07-03 15:26:00,156.825,156.825,156.78,156.78,56800000.0
2009-07-03 15:27:00,156.78,156.78,156.65,156.66,106400000.0
2009-07-03 15:28:00,156.655,156.7,156.645,156.695,175200000.0
2009-07-03 15:29:00,156.695,156.72,156.67,156.685,224000000.0
2009-07-03 15:30:00,156.685,156.7,156.65,156.685,274000000.0
2009-07-03 15:31:00,156.685,156.71,156.68,156.705,126600000.0
2009-07-03 15:32:00,156.705,156.715,156.69,156.7,102800000.0
2009-07-03 15:33:00,156.695,156.745,156.68,156.715,200000000.0
2009-07-03 15:34:00,156.725,156.78,156.72,156.77,92200000.0
2009-07-03 15:35:00,156.77,156.885,156.765,156.835,193600000.0
2009-07-03 15:36:00,156.84,156.86,156.815,156.84,100200000.0
2009-07-03 15:37:00,156.84,156.845,156.795,156.825,141200000.0
2009-07-03 15:38:00,156.815,156.85,156.785,156.83,142600000.0
2009-07-03 15:39:00,156.825,156.875,156.805,156.875,144400000.0
2009-07-03 15:40:00,156.875,156.875,156.84,156.865,65600000.0
2009-07-03 15:41:00,156.865,156.9,156.865,156.9,64000000.0
2009-07-03 15:42:00,156.875,156.92,156.835,156.865,96200000.0
2009-07-03 15:43:00,156.87,156.945,156.855,156.895,207800000.0
2009-07-03 15:44:00,156.9,156.945,156.9,156.945,133800000.0
2009-07-03 15:45:00,156.935,156.935,156.905,156.92,68400000.0
2009-07-03 15:46:00,156.91,156.945,156.91,156.93,150600000.0
2009-07-03 15:47:00,156.925,156.95,156.925,156.935,181800000.0
2009-07-03 15:48:00,156.935,156.945,156.905,156.915,106200000.0
2009-07-03 15:49:00,156.92,156.925,156.84,156.84,96400000.0
2009-07-03 15:50:00,156.85,156.855,156.83,156.835,38600000.0
2009-07-03 15:51:00,156.835,156.84,156.8,156.805,141000000.0
2009-07-03 15:52:00,156.805,156.805,156.775,156.78,131400000.0
2009-07-03 15:53:00,156.785,156.815,156.785,156.8,53000000.0
2009-07-03 15:54:00,156.805,156.805,156.78,156.795,27000000.0
2009-07-03 15:55:00,156.785,156.79,156.765,156.77,64400000.0
2009-07-03 15:56:00,156.775,156.785,156.775,156.775,59800000.0
2009-07-03 15:57:00,156.78,156.805,156.725,156.755,87400000.0
2009-07-03 15:58:00,156.75,156.76,156.73,156.75,109600000.0
2009-07-03 15:59:00,156.76,156.795,156.705,156.76,168800000.0
2009-07-03 16:00:00,156.755,156.775,156.75,156.77,75800000.0
2009-07-03 16:01:00,156.775,156.805,156.76,156.79,142200000.0
2009-07-03 16:02:00,156.785,156.785,156.77,156.785,46600000.0
2009-07-03 16:03:00,156.785,156.785,156.75,156.785,124800000.0
2009-07-03 16:04:00,156.785,156.785,156.77,156.78,107400000.0
2009-07-03 16:05:00,156.78,156.78,156.76,156.775,59800000.0
2009-07-03 16:06:00,156.775,156.79,156.77,156.77,78600000.0
2009-07-03 16:07:00,156.77,156.81,156.77,156.81,122200000.0
2009-07-03 16:08:00,156.805,156.805,156.79,156.795,46600000.0
2009-07-03 16:09:00,156.805,156.85,156.77,156.85,109200000.0
2009-07-03 16:10:00,156.86,156.905,156.83,156.905,154800000.0
2009-07-03 16:11:00,156.9,156.925,156.89,156.91,154000000.0
2009-07-03 16:12:00,156.895,156.895,156.84,156.845,157400000.0
2009-07-03 16:13:00,156.845,156.87,156.82,156.855,105600000.0
2009-07-03 16:14:00,156.855,156.905,156.84,156.9,136000000.0
2009-07-03 16:15:00,156.915,156.915,156.885,156.89,29800000.0
2009-07-03 16:16:00,156.89,156.935,156.865,156.9,189000000.0
2009-07-03 16:17:00,156.915,156.99,156.86,156.925,231000000.0
2009-07-03 16:18:00,156.93,156.96,156.89,156.95,166800000.0
2009-07-03 16:19:00,156.95,156.955,156.9,156.93,156800000.0
2009-07-03 16:20:00,156.93,156.94,156.905,156.92,207800000.0
2009-07-03 16:21:00,156.925,156.94,156.9,156.915,78600000.0
2009-07-03 16:22:00,156.915,156.96,156.915,156.955,132200000.0
2009-07-03 16:23:00,156.955,157.01,156.945,156.945,116200000.0
2009-07-03 16:24:00,156.945,156.96,156.9,156.955,147000000.0
2009-07-03 16:25:00,156.965,156.965,156.905,156.905,87600000.0
2009-07-03 16:26:00,156.92,156.92,156.91,156.91,15400000.0
2009-07-03 16:27:00,156.905,156.925,156.9,156.915,58600000.0
2009-07-03 16:28:00,156.91,156.91,156.845,156.845,34400000.0
2009-07-03 16:29:00,156.84,156.85,156.835,156.84,45200000.0
2009-07-03 16:30:00,156.84,156.85,156.84,156.84,39400000.0
2009-07-03 16:31:00,156.84,156.84,156.825,156.84,36400000.0
2009-07-03 16:32:00,156.835,156.855,156.835,156.855,38400000.0
2009-07-03 16:33:00,156.85,156.85,156.84,156.84,43000000.0
2009-07-03 16:34:00,156.835,156.84,156.815,156.82,61800000.0
2009-07-03 16:35:00,156.81,156.83,156.8,156.815,129000000.0
2009-07-03 16:36:00,156.815,156.835,156.81,156.815,103600000.0
2009-07-03 16:37:00,156.815,156.82,156.81,156.815,44200000.0
2009-07-03 16:38:00,156.82,156.82,156.82,156.82,2200000.0
2009-07-03 16:39:00,156.825,156.88,156.825,156.865,46200000.0
2009-07-03 16:40:00,156.865,156.895,156.865,156.895,16800000.0
2009-07-03 16:41:00,156.895,156.905,156.865,156.865,52000000.0
2009-07-03 16:42:00,156.83,156.84,156.83,156.84,7000000.0
2009-07-03 16:43:00,156.84,156.87,156.835,156.87,53600000.0
2009-07-03 16:44:00,156.86,156.87,156.835,156.84,98000000.0
2009-07-03 16:45:00,156.845,156.845,156.805,156.81,78000000.0
2009-07-03 16:46:00,156.81,156.83,156.81,156.825,106200000.0
2009-07-03 16:47:00,156.825,156.84,156.825,156.83,58400000.0
2009-07-03 16:48:00,156.83,156.83,156.805,156.805,95200000.0
2009-07-03 16:49:00,156.805,156.81,156.785,156.8,92400000.0
2009-07-03 16:50:00,156.79,156.805,156.775,156.8,33000000.0
2009-07-03 16:51:00,156.8,156.835,156.8,156.82,69200000.0
2009-07-03 16:52:00,156.82,156.82,156.81,156.82,11800000.0
2009-07-03 16:53:00,156.82,156.885,156.805,156.84,81000000.0
2009-07-03 16:54:00,156.84,156.855,156.825,156.84,45800000.0
2009-07-03 16:55:00,156.84,156.915,156.83,156.915,125600000.0
2009-07-03 16:56:00,156.92,157.02,156.905,156.965,150000000.0
2009-07-03 16:57:00,156.98,156.98,156.875,156.905,84900000.0
2009-07-03 16:58:00,156.895,156.945,156.88,156.945,126400000.0
2009-07-03 16:59:00,156.95,157.005,156.855,156.93,218600000.0
2009-07-03 17:00:00,156.965,157.125,156.965,157.01,225400000.0
2009-07-03 17:01:00,157.01,157.02,156.93,156.94,223200000.0
2009-07-03 17:02:00,156.945,156.945,156.915,156.92,85400000.0
2009-07-03 17:03:00,156.925,156.935,156.91,156.92,70200000.0
2009-07-03 17:04:00,156.92,156.925,156.89,156.89,58200000.0
2009-07-03 17:05:00,156.89,156.89,156.86,156.86,153800000.0
2009-07-03 17:06:00,156.86,156.865,156.85,156.865,122800000.0
2009-07-03 17:07:00,156.875,156.89,156.83,156.855,119600000.0
2009-07-03 17:08:00,156.855,156.87,156.805,156.82,134200000.0
2009-07-03 17:09:00,156.81,156.835,156.81,156.83,65800000.0
2009-07-03 17:10:00,156.835,156.87,156.835,156.86,69600000.0
2009-07-03 17:11:00,156.86,156.865,156.845,156.855,31800000.0
2009-07-03 17:12:00,156.86,156.895,156.85,156.89,62200000.0
2009-07-03 17:13:00,156.89,156.895,156.865,156.865,24400000.0
2009-07-03 17:14:00,156.865,156.88,156.86,156.86,38200000.0
2009-07-03 17:15:00,156.86,156.88,156.86,156.875,112400000.0
2009-07-03 17:16:00,156.87,156.87,156.83,156.835,112400000.0
2009-07-03 17:17:00,156.835,156.855,156.8,156.825,137400000.0
2009-07-03 17:18:00,156.83,156.845,156.825,156.825,96800000.0
2009-07-03 17:19:00,156.825,156.835,156.815,156.82,135600000.0
2009-07-03 17:20:00,156.825,156.825,156.77,156.785,136600000.0
2009-07-03 17:21:00,156.785,156.81,156.76,156.795,155800000.0
2009-07-03 17:22:00,156.795,156.825,156.76,156.775,153600000.0
2009-07-03 17:23:00,156.77,156.805,156.76,156.76,92600000.0
2009-07-03 17:24:00,156.76,156.77,156.735,156.74,200000000.0
2009-07-03 17:25:00,156.74,156.75,156.7,156.705,281800000.0
2009-07-03 17:26:00,156.705,156.75,156.705,156.73,99800000.0
2009-07-03 17:27:00,156.72,156.74,156.68,156.72,127000000.0
2009-07-03 17:28:00,156.715,156.72,156.695,156.72,69600000.0
2009-07-03 17:29:00,156.71,156.72,156.675,156.69,176800000.0
2009-07-03 17:30:00,156.695,156.725,156.675,156.725,87400000.0
2009-07-03 17:31:00,156.72,156.72,156.67,156.69,134000000.0
2009-07-03 17:32:00,156.695,156.7,156.56,156.62,229600000.0
2009-07-03 17:33:00,156.615,156.63,156.49,156.49,167800000.0
2009-07-03 17:34:00,156.49,156.525,156.485,156.505,102000000.0
2009-07-03 17:35:00,156.52,156.555,156.51,156.55,90800000.0
2009-07-03 17:36:00,156.55,156.64,156.55,156.64,108600000.0
2009-07-03 17:37:00,156.655,156.655,156.585,156.62,107000000.0
2009-07-03 17:38:00,156.61,156.665,156.56,156.665,245800001.0
2009-07-03 17:39:00,156.695,156.695,156.63,156.67,67600000.0
2009-07-03 17:40:00,156.67,156.82,156.67,156.8,121600000.0
2009-07-03 17:41:00,156.8,156.83,156.79,156.8,175600000.0
2009-07-03 17:42:00,156.8,156.8,156.765,156.78,41200000.0
2009-07-03 17:43:00,156.775,156.805,156.76,156.76,195400000.0
2009-07-03 17:44:00,156.76,156.81,156.75,156.805,158800001.0
2009-07-03 17:45:00,156.795,156.81,156.755,156.755,177400000.0
2009-07-03 17:46:00,156.755,156.76,156.75,156.755,48400000.0
2009-07-03 17:47:00,156.75,156.755,156.725,156.755,97400000.0
2009-07-03 17:48:00,156.765,156.775,156.755,156.76,61800000.0
2009-07-03 17:49:00,156.76,156.78,156.735,156.735,59600000.0
2009-07-03 17:50:00,156.735,156.735,156.685,156.705,72400000.0
2009-07-03 17:51:00,156.71,156.725,156.595,156.605,147200000.0
2009-07-03 17:52:00,156.6,156.66,156.545,156.635,83200000.0
2009-07-03 17:53:00,156.635,156.675,156.62,156.675,84400000.0
2009-07-03 17:54:00,156.675,156.71,156.675,156.69,55800000.0
2009-07-03 17:55:00,156.69,156.725,156.67,156.69,105200000.0
2009-07-03 17:56:00,156.69,156.705,156.69,156.69,40200000.0
2009-07-03 17:57:00,156.685,156.7,156.68,156.685,62400000.0
2009-07-03 17:58:00,156.685,156.725,156.685,156.705,20600000.0
2009-07-03 17:59:00,156.685,156.705,156.65,156.705,108800000.0
2009-07-03 18:00:00,156.705,156.715,156.585,156.59,94000000.0
2009-07-03 18:01:00,156.64,156.695,156.615,156.695,54400000.0
2009-07-03 18:02:00,156.68,156.715,156.645,156.685,118200000.0
2009-07-03 18:03:00,156.68,156.69,156.655,156.655,42400000.0
2009-07-03 18:04:00,156.655,156.655,156.65,156.655,14200000.0
2009-07-03 18:05:00,156.655,156.71,156.65,156.7,63800000.0
2009-07-03 18:06:00,156.71,156.73,156.695,156.72,64400000.0
2009-07-03 18:07:00,156.72,156.72,156.68,156.695,14400000.0
2009-07-03 18:08:00,156.695,156.715,156.68,156.705,132600000.0
2009-07-03 18:09:00,156.71,156.75,156.695,156.715,48000000.0
2009-07-03 18:10:00,156.715,156.78,156.715,156.75,43800000.0
2009-07-03 18:11:00,156.75,156.755,156.74,156.74,19200000.0
2009-07-03 18:12:00,156.74,156.755,156.725,156.73,31400000.0
2009-07-03 18:13:00,156.72,156.755,156.72,156.755,28000000.0
2009-07-03 18:14:00,156.755,156.77,156.755,156.77,40400000.0
2009-07-03 18:15:00,156.77,156.8,156.76,156.8,25200000.0
2009-07-03 18:16:00,156.795,156.795,156.735,156.76,14200000.0
2009-07-03 18:17:00,156.755,156.795,156.74,156.79,39200000.0
2009-07-03 18:18:00,156.785,156.795,156.77,156.78,15600000.0
2009-07-03 18:19:00,156.775,156.79,156.73,156.75,37200000.0
2009-07-03 18:20:00,156.775,156.775,156.725,156.75,53800000.0
2009-07-03 18:21:00,156.75,156.75,156.675,156.7,182600000.0
2009-07-03 18:22:00,156.71,156.71,156.665,156.685,80600000.0
2009-07-03 18:23:00,156.69,156.69,156.68,156.68,22600000.0
2009-07-03 18:24:00,156.68,156.68,156.665,156.68,27000000.0
2009-07-03 18:25:00,156.68,156.71,156.68,156.71,54000000.0
2009-07-03 18:26:00,156.725,156.73,156.715,156.715,25000000.0
2009-07-03 18:27:00,156.715,156.735,156.7,156.71,69600000.0
2009-07-03 18:28:00,156.71,156.72,156.67,156.67,43800000.0
2009-07-03 18:29:00,156.655,156.68,156.65,156.65,47400000.0
2009-07-03 18:30:00,156.66,156.68,156.65,156.665,71200000.0
2009-07-03 18:31:00,156.66,156.66,156.645,156.65,21200000.0
2009-07-03 18:32:00,156.645,156.67,156.635,156.64,154000000.0
2009-07-03 18:33:00,156.64,156.7,156.64,156.675,158000000.0
2009-07-03 18:34:00,156.69,156.695,156.655,156.66,79600000.0
2009-07-03 18:35:00,156.67,156.7,156.63,156.655,96600000.0
2009-07-03 18:36:00,156.655,156.66,156.65,156.65,62000000.0
2009-07-03 18:37:00,156.65,156.65,156.64,156.64,15200000.0
2009-07-03 18:38:00,156.64,156.64,156.64,156.64,6400000.0
2009-07-03 18:39:00,156.65,156.655,156.64,156.655,54800000.0
2009-07-03 18:40:00,156.655,156.67,156.655,156.655,14000000.0
2009-07-03 18:41:00,156.655,156.655,156.655,156.655,8400000.0
2009-07-03 18:42:00,156.665,156.7,156.665,156.695,22800000.0
2009-07-03 18:43:00,156.7,156.715,156.655,156.655,108400000.0
2009-07-03 18:44:00,156.68,156.705,156.68,156.705,12800000.0
2009-07-03 18:45:00,156.705,156.71,156.665,156.67,73600000.0
2009-07-03 18:46:00,156.67,156.675,156.65,156.65,25600000.0
2009-07-03 18:47:00,156.645,156.65,156.645,156.65,10400000.0
2009-07-03 18:48:00,156.65,156.655,156.645,156.645,18000000.0
2009-07-03 18:49:00,156.665,156.665,156.665,156.665,5600000.0
2009-07-03 18:50:00,156.665,156.67,156.645,156.67,27600000.0
2009-07-03 18:51:00,156.67,156.67,156.63,156.63,10000000.0
2009-07-03 18:52:00,156.63,156.64,156.63,156.635,34000000.0
2009-07-03 18:53:00,156.645,156.68,156.635,156.68,34200000.0
2009-07-03 18:54:00,156.68,156.68,156.645,156.68,8600000.0
2009-07-03 18:55:00,156.685,156.685,156.625,156.63,50200000.0
2009-07-03 18:56:00,156.63,156.63,156.63,156.63,11800000.0
2009-07-03 18:57:00,156.625,156.63,156.62,156.62,19000000.0
2009-07-03 18:58:00,156.61,156.63,156.605,156.63,37200000.0
2009-07-03 18:59:00,156.63,156.665,156.615,156.665,37000000.0
2009-07-03 19:00:00,156.665,156.68,156.63,156.63,46000000.0
2009-07-03 19:01:00,156.635,156.64,156.635,156.64,2000000.0
2009-07-03 19:02:00,156.63,156.645,156.625,156.625,12200000.0
2009-07-03 19:03:00,156.612,156.622,156.579,156.614,382600000.0
2009-07-03 19:04:00,156.645,156.645,156.645,156.645,5800000.0
2009-07-03 19:05:00,156.65,156.65,156.64,156.645,17000000.0
2009-07-03 19:06:00,156.645,156.65,156.645,156.65,8400000.0
2009-07-03 19:07:00,156.645,156.645,156.645,156.645,2800000.0
2009-07-03 19:08:00,156.628,156.629,156.577,156.577,449000000.0
2009-07-03 19:09:00,156.645,156.645,156.645,156.645,2800000.0
2009-07-03 19:10:00,156.645,156.665,156.645,156.665,8400000.0
2009-07-03 19:11:00,156.675,156.675,156.675,156.675,2800000.0
2009-07-03 19:12:00,156.675,156.675,156.635,156.655,15200000.0
2009-07-03 19:13:00,156.635,156.663,156.615,156.632,284800000.0
2009-07-03 19:14:00,156.665,156.665,156.665,156.665,10000000.0
2009-07-03 19:15:00,156.665,156.665,156.665,156.665,5600000.0
2009-07-03 19:16:00,156.599,156.648,156.599,156.625,289200000.0
2009-07-03 19:17:00,156.66,156.675,156.66,156.675,8600000.0
2009-07-03 19:18:00,156.665,156.665,156.665,156.665,5800000.0
2009-07-03 19:19:00,156.67,156.67,156.665,156.67,8600000.0
2009-07-03 19:20:00,156.66,156.67,156.655,156.67,13800000.0
2009-07-03 19:21:00,156.665,156.665,156.65,156.66,17000000.0
2009-07-03 19:22:00,156.665,156.665,156.655,156.655,8000000.0
2009-07-03 19:23:00,156.655,156.655,156.655,156.655,1000000.0
2009-07-03 19:24:00,156.66,156.66,156.66,156.66,3000000.0
2009-07-03 19:25:00,156.66,156.66,156.655,156.655,6800000.0
2009-07-03 19:26:00,156.595,156.639,156.591,156.622,197200000.0
2009-07-03 19:27:00,156.65,156.665,156.65,156.665,12800000.0
2009-07-03 19:28:00,156.665,156.665,156.66,156.66,4000000.0
2009-07-03 19:29:00,156.617,156.633,156.598,156.633,290800000.0
2009-07-03 19:30:00,156.665,156.665,156.665,156.665,2800000.0
2009-07-03 19:31:00,156.67,156.67,156.67,156.67,1000000.0
2009-07-03 19:32:00,156.675,156.68,156.67,156.67,14600000.0
2009-07-03 19:33:00,156.665,156.665,156.665,156.665,2800000.0
2009-07-03 19:34:00,156.6,156.661,156.6,156.612,525400000.0
2009-07-03 19:35:00,156.665,156.665,156.665,156.665,2800000.0
2009-07-03 19:36:00,156.665,156.665,156.655,156.655,8600000.0
2009-07-03 19:37:00,156.655,156.68,156.655,156.68,11200000.0
2009-07-03 19:38:00,156.645,156.655,156.64,156.645,18200000.0
2009-07-03 19:39:00,156.695,156.71,156.695,156.71,2000000.0
2009-07-03 19:40:00,156.634,156.686,156.634,156.671,225400000.0
2009-07-03 19:41:00,156.67,156.68,156.67,156.68,3800000.0
2009-07-03 19:42:00,156.65,156.655,156.622,156.629,126400000.0
2009-07-03 19:43:00,156.655,156.661,156.607,156.636,135200000.0
2009-07-03 19:44:00,156.649,156.653,156.588,156.652,175400000.0
2009-07-03 19:45:00,156.61,156.664,156.61,156.617,110400000.0
2009-07-03 19:46:00,156.66,156.675,156.66,156.675,8600000.0
2009-07-03 19:47:00,156.675,156.69,156.66,156.69,15200000.0
2009-07-03 19:48:00,156.69,156.7,156.69,156.7,4000000.0
2009-07-03 19:49:00,156.7,156.7,156.7,156.7,1000000.0
2009-07-03 19:50:00,156.69,156.705,156.69,156.705,6800000.0
2009-07-03 19:51:00,156.667,156.684,156.666,156.67,237800000.0
2009-07-03 19:52:00,156.705,156.705,156.705,156.705,5800000.0
2009-07-03 19:53:00,156.705,156.72,156.705,156.72,5600000.0
2009-07-03 19:54:00,156.69,156.701,156.675,156.676,412000000.0
2009-07-03 19:55:00,156.715,156.72,156.715,156.72,16400000.0
2009-07-03 19:56:00,156.715,156.718,156.656,156.682,266000000.0
2009-07-03 19:57:00,156.755,156.755,156.755,156.755,2800000.0
2009-07-03 19:58:00,156.755,156.755,156.755,156.755,3000000.0
2009-07-03 19:59:00,156.75,156.75,156.725,156.735,11200000.0
2009-07-03 20:00:00,156.755,156.755,156.755,156.755,8000000.0
2009-07-03 20:01:00,156.755,156.77,156.755,156.765,8800000.0
2009-07-03 20:02:00,156.755,156.765,156.755,156.765,6000000.0
2009-07-03 20:03:00,156.775,156.78,156.775,156.78,5000000.0
2009-07-03 20:04:00,156.78,156.78,156.775,156.775,2000000.0
2009-07-03 20:05:00,156.73,156.763,156.712,156.723,165200000.0
2009-07-03 20:06:00,156.737,156.764,156.734,156.739,232200000.0
2009-07-03 20:07:00,156.77,156.78,156.77,156.78,5600000.0
2009-07-03 20:08:00,156.74,156.74,156.74,156.74,3000000.0
2009-07-03 20:09:00,156.75,156.75,156.71,156.72,13200000.0
2009-07-03 20:10:00,156.725,156.725,156.725,156.725,3400000.0
2009-07-03 20:11:00,156.725,156.725,156.725,156.725,10200000.0
2009-07-03 20:12:00,156.725,156.725,156.725,156.725,6800000.0
2009-07-03 20:13:00,156.725,156.725,156.725,156.725,6800000.0
2009-07-03 20:14:00,156.73,156.73,156.73,156.73,1000000.0
2009-07-03 20:15:00,156.73,156.73,156.715,156.725,13800000.0
2009-07-03 20:16:00,156.678,156.715,156.672,156.678,84400000.0
2009-07-03 20:17:00,156.725,156.73,156.72,156.72,12800000.0
2009-07-03 20:18:00,156.72,156.73,156.72,156.73,5600000.0
2009-07-03 20:19:00,156.735,156.735,156.735,156.735,12400000.0
2009-07-03 20:20:00,156.735,156.735,156.735,156.735,6800000.0
2009-07-03 20:21:00,156.717,156.734,156.716,156.73,92800000.0
2009-07-03 20:22:00,156.735,156.745,156.735,156.745,6200000.0
2009-07-03 20:23:00,156.76,156.76,156.745,156.745,13000000.0
2009-07-03 20:24:00,156.73,156.745,156.73,156.745,5600000.0
2009-07-03 20:25:00,156.745,156.75,156.735,156.735,6600000.0
2009-07-03 20:26:00,156.74,156.745,156.74,156.745,8800000.0
2009-07-03 20:27:00,156.745,156.745,156.745,156.745,5800000.0
2009-07-03 20:28:00,156.76,156.775,156.76,156.765,13800000.0
2009-07-03 20:29:00,156.765,156.765,156.765,156.765,2800000.0
2009-07-03 20:30:00,156.765,156.77,156.765,156.77,6600000.0
2009-07-03 20:31:00,156.765,156.77,156.765,156.77,3800000.0
2009-07-03 20:32:00,156.765,156.77,156.765,156.77,3800000.0
2009-07-03 20:33:00,156.747,156.747,156.727,156.731,20600000.0
2009-07-03 20:34:00,156.765,156.765,156.76,156.76,3800000.0
2009-07-03 20:35:00,156.77,156.77,156.77,156.77,2800000.0
2009-07-03 20:36:00,156.775,156.775,156.775,156.775,3000000.0
2009-07-03 20:37:00,156.749,156.766,156.727,156.746,77200000.0
2009-07-03 20:38:00,156.77,156.77,156.765,156.765,8400000.0
2009-07-03 20:39:00,156.741,156.753,156.73,156.73,49600000.0
2009-07-03 20:40:00,156.765,156.765,156.765,156.765,2800000.0
2009-07-03 20:41:00,156.765,156.78,156.765,156.78,8400000.0
2009-07-03 20:42:00,156.78,156.78,156.78,156.78,5600000.0
2009-07-03 20:43:00,156.78,156.79,156.78,156.79,5800000.0
2009-07-03 20:44:00,156.79,156.79,156.79,156.79,5600000.0
2009-07-03 20:45:00,156.751,156.759,156.74,156.756,22800000.0
2009-07-03 20:46:00,156.78,156.78,156.765,156.765,2000000.0
2009-07-03 20:47:00,156.76,156.775,156.755,156.775,9600000.0
2009-07-03 20:48:00,156.76,156.775,156.76,156.775,3800000.0
2009-07-03 20:49:00,156.734,156.75,156.734,156.743,197800000.0
2009-07-03 20:50:00,156.74,156.769,156.73,156.746,249800000.0
2009-07-03 20:51:00,156.765,156.765,156.765,156.765,2800000.0
2009-07-03 20:52:00,156.775,156.775,156.775,156.775,8000000.0
2009-07-03 20:53:00,156.765,156.765,156.755,156.755,11200000.0
2009-07-03 20:54:00,156.734,156.734,156.712,156.725,81400000.0
2009-07-03 20:55:00,156.75,156.75,156.75,156.75,1000000.0
2009-07-03 20:56:00,156.735,156.735,156.735,156.735,3000000.0
2009-07-03 20:57:00,156.735,156.735,156.735,156.735,5800000.0
2009-07-03 20:58:00,156.735,156.75,156.735,156.735,23800000.0
2009-07-03 20:59:00,156.735,156.745,156.735,156.745,16000000.0
2009-07-03 21:00:00,156.702,156.72,156.7,156.709,78800000.0
2009-07-03 21:01:00,156.709,156.723,156.693,156.723,33200000.0
2009-07-03 21:02:00,156.755,156.755,156.755,156.755,1000000.0
2009-07-03 21:03:00,156.765,156.765,156.76,156.765,6000000.0
2009-07-03 21:04:00,156.724,156.76,156.724,156.746,83600000.0
2009-07-03 21:05:00,156.76,156.76,156.76,156.76,2800000.0
2009-07-03 21:06:00,156.765,156.775,156.765,156.775,14000000.0
2009-07-03 21:07:00,156.77,156.77,156.77,156.77,2800000.0
2009-07-03 21:08:00,156.775,156.785,156.77,156.775,13400000.0
2009-07-03 21:09:00,156.77,156.77,156.765,156.77,6000000.0
2009-07-03 21:10:00,156.765,156.765,156.765,156.765,2800000.0
2009-07-03 21:11:00,156.77,156.77,156.77,156.77,1000000.0
2009-07-03 21:12:00,156.77,156.77,156.77,156.77,3000000.0
2009-07-03 21:13:00,156.775,156.775,156.775,156.775,2800000.0
2009-07-03 21:14:00,156.78,156.78,156.78,156.78,1000000.0
2009-07-03 21:15:00,156.785,156.785,156.785,156.785,1000000.0
2009-07-03 21:16:00,156.755,156.796,156.747,156.76,276400000.0
2009-07-03 21:17:00,156.765,156.822,156.765,156.822,251400000.0
2009-07-03 21:18:00,156.775,156.78,156.775,156.78,3800000.0
2009-07-03 21:19:00,156.759,156.771,156.754,156.759,83400000.0
2009-07-03 21:20:00,156.77,156.77,156.77,156.77,1000000.0
2009-07-03 21:21:00,156.745,156.745,156.745,156.745,1000000.0
2009-07-03 21:22:00,156.775,156.795,156.775,156.795,2000000.0
2009-07-03 21:23:00,156.761,156.776,156.753,156.763,51200000.0
2009-07-03 21:24:00,156.785,156.785,156.785,156.785,1000000.0
2009-07-03 21:25:00,156.77,156.79,156.77,156.79,4800000.0
2009-07-03 21:26:00,156.79,156.79,156.79,156.79,1000000.0
2009-07-03 21:27:00,156.795,156.805,156.795,156.805,7000000.0
2009-07-03 21:28:00,156.805,156.805,156.795,156.795,3800000.0
2009-07-03 21:29:00,156.805,156.805,156.805,156.805,8600000.0
2009-07-03 21:30:00,156.8,156.8,156.8,156.8,2800000.0
2009-07-03 21:31:00,156.8,156.8,156.8,156.8,2800000.0
2009-07-03 21:32:00,156.8,156.8,156.8,156.8,2800000.0
2009-07-03 21:33:00,156.777,156.78,156.762,156.765,85800000.0
2009-07-03 21:34:00,156.8,156.81,156.8,156.805,4800000.0
2009-07-03 21:35:00,156.805,156.805,156.805,156.805,4000000.0
2009-07-03 21:36:00,156.81,156.81,156.81,156.81,5600000.0
2009-07-03 21:37:00,156.81,156.845,156.805,156.83,19400000.0
2009-07-03 21:38:00,156.83,156.83,156.805,156.805,2000000.0
2009-07-03 21:39:00,156.823,156.823,156.76,156.774,130800000.0
2009-07-03 21:40:00,156.825,156.825,156.785,156.785,2000000.0
2009-07-03 21:41:00,156.795,156.795,156.795,156.795,1000000.0
2009-07-03 21:42:00,156.795,156.865,156.795,156.865,15000000.0
2009-07-03 21:43:00,156.84,156.875,156.84,156.875,7000000.0
2009-07-03 21:44:00,156.865,156.875,156.865,156.865,3000000.0
2009-07-03 21:45:00,156.87,156.91,156.87,156.895,8000000.0
2009-07-03 21:46:00,156.851,156.876,156.828,156.853,54600000.0
2009-07-03 21:47:00,156.895,156.895,156.885,156.885,2000000.0
2009-07-03 21:48:00,156.9,156.9,156.9,156.9,1000000.0
2009-07-03 21:49:00,156.905,156.91,156.9,156.91,8800000.0
2009-07-03 21:50:00,156.9,156.915,156.9,156.91,8000000.0
2009-07-03 21:51:00,156.9,156.905,156.875,156.905,6000000.0
2009-07-03 21:52:00,156.868,156.893,156.857,156.87,85600000.0
2009-07-03 21:53:00,156.89,156.93,156.89,156.93,3000000.0
2009-07-03 21:54:00,156.905,156.92,156.905,156.92,5000000.0
2009-07-03 21:55:00,156.92,156.92,156.91,156.91,5000000.0
2009-07-03 21:56:00,156.89,156.957,156.849,156.882,54600000.0
2009-07-03 21:57:00,156.91,156.91,156.895,156.91,6400000.0
2009-07-03 21:58:00,156.89,156.91,156.84,156.845,16600000.0
2009-07-03 21:59:00,156.86,156.875,156.83,156.83,21800000.0
2009-07-03 22:00:00,156.83,156.83,156.825,156.825,5000000.0
2009-07-03 22:01:00,156.825,156.825,156.79,156.805,22400000.0
2009-07-03 22:02:00,156.815,156.815,156.815,156.815,2800000.0
2009-07-03 22:03:00,156.795,156.808,156.795,156.798,7200000.0
2009-07-03 22:04:00,156.806,156.806,156.77,156.785,64400000.0
2009-07-03 22:05:00,156.785,156.79,156.775,156.79,11400000.0
2009-07-03 22:06:00,156.8,156.815,156.655,156.755,59600000.0
2009-07-03 22:07:00,156.785,156.785,156.76,156.765,43000000.0
2009-07-03 22:08:00,156.735,156.761,156.723,156.761,44600000.0
2009-07-03 22:09:00,156.733,156.74,156.73,156.73,44600000.0
2009-07-03 22:10:00,156.765,156.765,156.765,156.765,6200000.0
2009-07-03 22:11:00,156.765,156.78,156.755,156.77,32000000.0
2009-07-03 22:12:00,156.765,156.765,156.765,156.765,2800000.0
2009-07-03 22:13:00,156.754,156.775,156.748,156.748,23600000.0
2009-07-03 22:14:00,156.75,156.75,156.585,156.605,30000000.0
2009-07-03 22:15:00,156.675,156.675,156.585,156.635,80400000.0
2009-07-03 22:16:00,156.65,156.665,156.565,156.66,59200000.0
2009-07-03 22:17:00,156.645,156.685,156.63,156.67,36000000.0
2009-07-03 22:18:00,156.665,156.665,156.665,156.665,2800000.0
2009-07-03 22:19:00,156.695,156.695,156.695,156.695,2800000.0
2009-07-03 22:20:00,156.69,156.69,156.69,156.69,2800000.0
2009-07-03 22:21:00,156.667,156.688,156.652,156.669,277800000.0
2009-07-03 22:22:00,156.677,156.687,156.67,156.672,114200000.0
2009-07-03 22:23:00,156.69,156.69,156.69,156.69,2800000.0
2009-07-03 22:24:00,156.69,156.69,156.69,156.69,11200000.0
2009-07-03 22:25:00,156.69,156.695,156.685,156.685,16800000.0
2009-07-03 22:26:00,156.688,156.711,156.672,156.674,104000000.0
2009-07-03 22:27:00,156.673,156.684,156.664,156.677,16000000.0
2009-07-03 22:28:00,156.685,156.685,156.685,156.685,2800000.0
2009-07-03 22:29:00,156.685,156.685,156.685,156.685,2800000.0
2009-07-03 22:30:00,156.65,156.65,156.65,156.65,4800000.0
2009-07-03 22:31:00,156.68,156.68,156.68,156.68,2800000.0
2009-07-03 22:32:00,156.685,156.69,156.685,156.69,5600000.0
2009-07-03 22:33:00,156.695,156.695,156.695,156.695,2800000.0
2009-07-03 22:34:00,156.69,156.69,156.69,156.69,2800000.0
2009-07-03 22:35:00,156.7,156.7,156.685,156.685,8400000.0
2009-07-03 22:36:00,156.672,156.672,156.64,156.645,24800000.0
2009-07-03 22:37:00,156.6,156.61,156.6,156.61,12800000.0
2009-07-03 22:38:00,156.61,156.61,156.61,156.61,8000000.0
2009-07-03 22:39:00,156.591,156.597,156.584,156.597,129400000.0
2009-07-03 22:40:00,156.61,156.645,156.61,156.645,17000000.0
2009-07-03 22:41:00,156.66,156.665,156.66,156.665,3800000.0
2009-07-03 22:42:00,156.665,156.72,156.63,156.63,34800000.0
2009-07-03 22:43:00,156.63,156.77,156.6,156.76,112400000.0
2009-07-03 22:44:00,156.785,156.785,156.58,156.645,14200000.0
2009-07-03 22:45:00,156.655,156.655,156.62,156.62,22400000.0
2009-07-03 22:46:00,156.65,156.72,156.65,156.72,14000000.0
2009-07-03 22:47:00,156.735,156.735,156.63,156.64,32400000.0
2009-07-03 22:48:00,156.685,156.685,156.65,156.65,13600000.0
2009-07-03 22:49:00,156.665,156.665,156.655,156.655,5600000.0
2009-07-03 22:50:00,156.685,156.69,156.683,156.685,56200000.0
2009-07-03 22:51:00,156.71,156.72,156.71,156.71,14000000.0
2009-07-03 22:52:00,156.684,156.718,156.684,156.718,219800000.0
2009-07-03 22:53:00,156.715,156.743,156.684,156.697,75400000.0
2009-07-03 22:54:00,156.7,156.7,156.7,156.7,8000000.0
2009-07-03 22:55:00,156.7,156.83,156.7,156.83,5600000.0
2009-07-03 22:56:00,156.681,156.763,156.681,156.763,57000000.0
2009-07-03 22:57:00,156.813,156.813,156.813,156.813,2800000.0
2009-07-03 22:58:00,156.76,156.76,156.76,156.76,2800000.0
2009-07-03 22:59:00,156.775,156.801,156.76,156.769,156600000.0
2009-07-05 23:00:00,156.844,156.881,156.807,156.871,33400000.0
2009-07-05 23:01:00,156.865,156.865,156.855,156.855,2000000.0
2009-07-05 23:02:00,156.855,156.855,156.78,156.82,22000000.0
2009-07-05 23:03:00,156.815,156.82,156.715,156.715,25800000.0
2009-07-05 23:04:00,156.72,156.72,156.665,156.665,11000000.0
2009-07-05 23:05:00,156.675,156.695,156.675,156.695,3600000.0
2009-07-05 23:06:00,156.71,156.71,156.62,156.62,4000000.0
2009-07-05 23:07:00,156.63,156.63,156.625,156.625,3800000.0
2009-07-05 23:08:00,156.615,156.615,156.615,156.615,3600000.0
2009-07-05 23:09:00,156.615,156.615,156.615,156.615,2800000.0
2009-07-05 23:10:00,156.712,156.712,156.619,156.619,305999998.0
2009-07-05 23:11:00,156.61,156.61,156.575,156.575,25800000.0
2009-07-05 23:12:00,156.585,156.615,156.545,156.615,88200000.0
2009-07-05 23:13:00,156.63,156.635,156.625,156.625,17200000.0
2009-07-05 23:14:00,156.625,156.625,156.61,156.61,12400000.0
2009-07-05 23:15:00,156.61,156.63,156.6,156.62,37600000.0
2009-07-05 23:16:00,156.62,156.62,156.615,156.615,6400000.0
2009-07-05 23:17:00,156.62,156.62,156.62,156.62,3200000.0
2009-07-05 23:18:00,156.625,156.625,156.625,156.625,3200000.0
2009-07-05 23:19:00,156.615,156.615,156.59,156.59,15800000.0
2009-07-05 23:20:00,156.6,156.6,156.6,156.6,1000000.0
2009-07-05 23:21:00,156.6,156.6,156.585,156.595,20800000.0
2009-07-05 23:22:00,156.565,156.578,156.559,156.561,138200000.0
2009-07-05 23:23:00,156.567,156.57,156.559,156.559,25800000.0
2009-07-05 23:24:00,156.585,156.585,156.585,156.585,3400000.0
2009-07-05 23:25:00,156.595,156.595,156.53,156.57,56000000.0
2009-07-05 23:26:00,156.57,156.57,156.55,156.55,12800000.0
2009-07-05 23:27:00,156.535,156.575,156.535,156.575,16000000.0
2009-07-05 23:28:00,156.57,156.575,156.57,156.575,16000000.0
2009-07-05 23:29:00,156.575,156.575,156.53,156.57,53200000.0
2009-07-05 23:30:00,156.57,156.57,156.395,156.43,96400000.0
2009-07-05 23:31:00,156.43,156.525,156.4,156.46,105600000.0
2009-07-05 23:32:00,156.46,156.46,156.46,156.46,3200000.0
2009-07-05 23:33:00,156.46,156.475,156.4,156.475,41600000.0
2009-07-05 23:34:00,156.475,156.59,156.43,156.495,68000000.0
2009-07-05 23:35:00,156.5,156.5,156.15,156.355,91200000.0
2009-07-05 23:36:00,156.38,156.405,156.365,156.395,47400000.0
2009-07-05 23:37:00,156.39,156.405,156.365,156.39,25600000.0
2009-07-05 23:38:00,156.365,156.375,156.35,156.365,31400000.0
2009-07-05 23:39:00,156.365,156.385,156.365,156.37,106000000.0
2009-07-05 23:40:00,156.365,156.365,156.32,156.33,51200000.0
2009-07-05 23:41:00,156.33,156.4,156.275,156.375,75800000.0
2009-07-05 23:42:00,156.375,156.485,156.375,156.47,58800000.0
2009-07-05 23:43:00,156.485,156.485,156.43,156.43,16000000.0
2009-07-05 23:44:00,156.425,156.425,156.42,156.42,3200000.0
2009-07-05 23:45:00,156.42,156.42,156.375,156.39,17400000.0
2009-07-05 23:46:00,156.381,156.404,156.375,156.375,36000000.0
2009-07-05 23:47:00,156.415,156.415,156.37,156.39,26600000.0
2009-07-05 23:48:00,156.4,156.4,156.4,156.4,3200000.0
2009-07-05 23:49:00,156.39,156.42,156.39,156.42,10600000.0
2009-07-05 23:50:00,156.43,156.45,156.43,156.45,6400000.0
2009-07-05 23:51:00,156.455,156.455,156.41,156.41,12800000.0
2009-07-05 23:52:00,156.42,156.42,156.42,156.42,6400000.0
2009-07-05 23:53:00,156.379,156.397,156.357,156.373,75400000.0
2009-07-05 23:54:00,156.385,156.405,156.385,156.405,35200000.0
2009-07-05 23:55:00,156.405,156.415,156.405,156.415,19200000.0
2009-07-05 23:56:00,156.415,156.415,156.37,156.375,19200000.0
2009-07-05 23:57:00,156.375,156.375,156.375,156.375,9800000.0
2009-07-05 23:58:00,156.375,156.375,156.375,156.375,10200000.0
2009-07-05 23:59:00,156.375,156.39,156.375,156.39,10800000.0
2009-07-06 00:00:00,156.38,156.38,156.375,156.38,44800000.0
2009-07-06 00:01:00,156.38,156.38,156.375,156.375,11000000.0
2009-07-06 00:02:00,156.375,156.39,156.275,156.29,52800000.0
2009-07-06 00:03:00,156.31,156.31,156.3,156.3,4800000.0
2009-07-06 00:04:00,156.286,156.302,156.286,156.3,83000000.0
2009-07-06 00:05:00,156.325,156.355,156.325,156.345,9800000.0
2009-07-06 00:06:00,156.365,156.395,156.34,156.385,16400000.0
2009-07-06 00:07:00,156.41,156.42,156.405,156.41,7000000.0
2009-07-06 00:08:00,156.425,156.435,156.37,156.385,9200000.0
2009-07-06 00:09:00,156.395,156.405,156.385,156.405,8200000.0
2009-07-06 00:10:00,156.395,156.405,156.365,156.38,22600000.0
2009-07-06 00:11:00,156.39,156.395,156.385,156.385,5000000.0
2009-07-06 00:12:00,156.38,156.395,156.38,156.385,9000000.0
2009-07-06 00:13:00,156.385,156.41,156.38,156.395,8200000.0
2009-07-06 00:14:00,156.395,156.43,156.345,156.395,16000000.0
2009-07-06 00:15:00,156.384,156.385,156.366,156.376,69800000.0
2009-07-06 00:16:00,156.41,156.41,156.41,156.41,16000000.0
2009-07-06 00:17:00,156.395,156.41,156.395,156.41,8200000.0
2009-07-06 00:18:00,156.41,156.41,156.41,156.41,28800000.0
2009-07-06 00:19:00,156.415,156.42,156.35,156.395,73400000.0
2009-07-06 00:20:00,156.395,156.45,156.385,156.45,46400000.0
2009-07-06 00:21:00,156.45,156.45,156.38,156.4,19600000.0
2009-07-06 00:22:00,156.4,156.48,156.4,156.48,55800000.0
2009-07-06 00:23:00,156.47,156.48,156.445,156.445,17000000.0
2009-07-06 00:24:00,156.445,156.455,156.38,156.43,78400000.0
2009-07-06 00:25:00,156.455,156.49,156.44,156.49,30600000.0
2009-07-06 00:26:00,156.49,156.495,156.4,156.465,30400000.0
2009-07-06 00:27:00,156.445,156.45,156.425,156.44,11200000.0
2009-07-06 00:28:00,156.43,156.46,156.39,156.46,15400000.0
2009-07-06 00:29:00,156.485,156.485,156.395,156.41,29800000.0
2009-07-06 00:30:00,156.41,156.41,156.38,156.41,38800000.0
2009-07-06 00:31:00,156.41,156.41,156.37,156.385,38400000.0
2009-07-06 00:32:00,156.345,156.37,156.275,156.29,32600000.0
2009-07-06 00:33:00,156.285,156.3,156.285,156.29,5400000.0
2009-07-06 00:34:00,156.28,156.3,156.28,156.3,4800000.0
2009-07-06 00:35:00,156.295,156.35,156.29,156.35,17800000.0
2009-07-06 00:36:00,156.345,156.345,156.33,156.34,25600000.0
2009-07-06 00:37:00,156.34,156.39,156.33,156.35,51200000.0
2009-07-06 00:38:00,156.35,156.365,156.33,156.365,44600000.0
2009-07-06 00:39:00,156.375,156.375,156.3,156.3,40000000.0
2009-07-06 00:40:00,156.3,156.3,156.235,156.27,135600000.0
2009-07-06 00:41:00,156.27,156.27,156.27,156.27,25600000.0
2009-07-06 00:42:00,156.27,156.285,156.235,156.245,86800000.0
2009-07-06 00:43:00,156.2,156.2,156.18,156.18,52800000.0
2009-07-06 00:44:00,156.18,156.195,156.14,156.15,76400000.0
2009-07-06 00:45:00,156.15,156.16,156.15,156.16,17400000.0
2009-07-06 00:46:00,156.16,156.175,156.155,156.175,42000000.0
2009-07-06 00:47:00,156.19,156.19,156.165,156.165,15000000.0
2009-07-06 00:48:00,156.17,156.19,156.165,156.19,24600000.0
2009-07-06 00:49:00,156.19,156.19,156.145,156.15,83800000.0
2009-07-06 00:50:00,156.15,156.165,156.15,156.16,34800000.0
2009-07-06 00:51:00,156.155,156.155,156.15,156.155,27000000.0
2009-07-06 00:52:00,156.155,156.165,156.155,156.165,7800000.0
2009-07-06 00:53:00,156.165,156.185,156.165,156.185,12800000.0
2009-07-06 00:54:00,156.185,156.185,156.185,156.185,9800000.0
2009-07-06 00:55:00,156.215,156.23,156.215,156.225,29000000.0
2009-07-06 00:56:00,156.235,156.235,156.215,156.23,34800000.0
2009-07-06 00:57:00,156.235,156.24,156.21,156.23,20600000.0
2009-07-06 00:58:00,156.23,156.23,156.22,156.23,7000000.0
2009-07-06 00:59:00,156.235,156.275,156.235,156.245,37600000.0
2009-07-06 01:00:00,156.25,156.275,156.25,156.265,15600000.0
2009-07-06 01:01:00,156.27,156.27,156.19,156.245,54000000.0
2009-07-06 01:02:00,156.245,156.295,156.225,156.295,56600000.0
2009-07-06 01:03:00,156.3,156.325,156.295,156.325,38200000.0
2009-07-06 01:04:00,156.325,156.395,156.325,156.39,46000000.0
2009-07-06 01:05:00,156.385,156.385,156.35,156.37,18000000.0
2009-07-06 01:06:00,156.355,156.37,156.355,156.355,14400000.0
2009-07-06 01:07:00,156.36,156.39,156.355,156.39,36600000.0
2009-07-06 01:08:00,156.405,156.42,156.375,156.415,32800000.0
2009-07-06 01:09:00,156.42,156.43,156.4,156.4,30400000.0
2009-07-06 01:10:00,156.415,156.455,156.41,156.415,40000000.0
2009-07-06 01:11:00,156.42,156.43,156.41,156.41,29000000.0
2009-07-06 01:12:00,156.415,156.44,156.365,156.365,41600000.0
2009-07-06 01:13:00,156.375,156.41,156.375,156.38,23200000.0
2009-07-06 01:14:00,156.385,156.45,156.385,156.45,44400000.0
2009-07-06 01:15:00,156.44,156.45,156.39,156.435,48600000.0
2009-07-06 01:16:00,156.435,156.44,156.41,156.42,37000000.0
2009-07-06 01:17:00,156.42,156.445,156.42,156.435,10200000.0
2009-07-06 01:18:00,156.425,156.425,156.3,156.305,70800000.0
2009-07-06 01:19:00,156.34,156.36,156.29,156.325,138000000.0
2009-07-06 01:20:00,156.32,156.32,156.25,156.27,87000000.0
2009-07-06 01:21:00,156.27,156.355,156.23,156.25,193200000.0
2009-07-06 01:22:00,156.245,156.255,156.22,156.22,94800000.0
2009-07-06 01:23:00,156.23,156.24,156.195,156.205,87200000.0
2009-07-06 01:24:00,156.205,156.26,156.205,156.26,69200000.0
2009-07-06 01:25:00,156.255,156.275,156.245,156.245,77400000.0
2009-07-06 01:26:00,156.24,156.26,156.225,156.26,39000000.0
2009-07-06 01:27:00,156.26,156.26,156.21,156.26,29200000.0
2009-07-06 01:28:00,156.26,156.275,156.26,156.26,4800000.0
2009-07-06 01:29:00,156.265,156.265,156.265,156.265,2800000.0
2009-07-06 01:30:00,156.255,156.275,156.235,156.26,29600000.0
2009-07-06 01:31:00,156.265,156.275,156.24,156.245,57600000.0
2009-07-06 01:32:00,156.245,156.275,156.245,156.265,18600000.0
2009-07-06 01:33:00,156.27,156.28,156.27,156.28,13600000.0
2009-07-06 01:34:00,156.28,156.28,156.255,156.255,7000000.0
2009-07-06 01:35:00,156.26,156.3,156.26,156.29,28400000.0
2009-07-06 01:36:00,156.31,156.32,156.31,156.315,10000000.0
2009-07-06 01:37:00,156.31,156.31,156.27,156.285,14800000.0
2009-07-06 01:38:00,156.25,156.28,156.25,156.265,25400000.0
2009-07-06 01:39:00,156.265,156.3,156.265,156.275,16000000.0
2009-07-06 01:40:00,156.28,156.28,156.26,156.26,18000000.0
2009-07-06 01:41:00,156.26,156.27,156.26,156.26,6000000.0
2009-07-06 01:42:00,156.26,156.27,156.26,156.265,9000000.0
2009-07-06 01:43:00,156.25,156.265,156.25,156.255,21600000.0
2009-07-06 01:44:00,156.255,156.26,156.235,156.235,19400000.0
2009-07-06 01:45:00,156.245,156.27,156.245,156.27,79000000.0
2009-07-06 01:46:00,156.255,156.265,156.245,156.26,56400000.0
2009-07-06 01:47:00,156.26,156.28,156.26,156.28,4600000.0
2009-07-06 01:48:00,156.285,156.305,156.285,156.295,12600000.0
2009-07-06 01:49:00,156.295,156.31,156.29,156.31,25000000.0
2009-07-06 01:50:00,156.32,156.335,156.265,156.285,27400000.0
2009-07-06 01:51:00,156.295,156.305,156.27,156.305,50800000.0
2009-07-06 01:52:00,156.31,156.335,156.31,156.33,17800000.0
2009-07-06 01:53:00,156.335,156.345,156.335,156.345,9000000.0
2009-07-06 01:54:00,156.355,156.375,156.35,156.365,29800000.0
2009-07-06 01:55:00,156.375,156.375,156.34,156.35,21600000.0
2009-07-06 01:56:00,156.35,156.365,156.32,156.365,108000000.0
2009-07-06 01:57:00,156.365,156.365,156.345,156.36,11600000.0
2009-07-06 01:58:00,156.34,156.365,156.34,156.365,4200000.0
2009-07-06 01:59:00,156.375,156.375,156.335,156.335,23400000.0
2009-07-06 02:00:00,156.325,156.325,156.21,156.215,260600000.0
2009-07-06 02:01:00,156.225,156.23,156.165,156.165,128400000.0
2009-07-06 02:02:00,156.165,156.17,156.14,156.14,110400000.0
2009-07-06 02:03:00,156.14,156.15,156.05,156.08,154400000.0
2009-07-06 02:04:00,156.08,156.105,156.075,156.09,42600000.0
2009-07-06 02:05:00,156.095,156.1,156.075,156.08,28400000.0
2009-07-06 02:06:00,156.09,156.11,156.07,156.095,49000000.0
2009-07-06 02:07:00,156.095,156.095,156.075,156.075,15000000.0
2009-07-06 02:08:00,156.085,156.105,156.07,156.09,108600000.0
2009-07-06 02:09:00,156.085,156.095,156.065,156.085,50800000.0
2009-07-06 02:10:00,156.085,156.14,156.08,156.14,52400000.0
2009-07-06 02:11:00,156.14,156.2,156.14,156.2,86400000.0
2009-07-06 02:12:00,156.2,156.2,156.16,156.165,48200000.0
2009-07-06 02:13:00,156.14,156.155,156.14,156.145,17800000.0
2009-07-06 02:14:00,156.145,156.165,156.145,156.16,11400000.0
2009-07-06 02:15:00,156.16,156.185,156.16,156.17,23400000.0
2009-07-06 02:16:00,156.18,156.18,156.14,156.14,72200000.0
2009-07-06 02:17:00,156.145,156.145,156.07,156.07,94000000.0
2009-07-06 02:18:00,156.07,156.11,156.07,156.095,49800000.0
2009-07-06 02:19:00,156.095,156.165,156.095,156.15,44800000.0
2009-07-06 02:20:00,156.155,156.165,156.145,156.145,20600000.0
2009-07-06 02:21:00,156.15,156.16,156.125,156.15,42000000.0
2009-07-06 02:22:00,156.145,156.17,156.13,156.17,29200000.0
2009-07-06 02:23:00,156.17,156.19,156.17,156.19,33600000.0
2009-07-06 02:24:00,156.195,156.205,156.14,156.14,67000000.0
2009-07-06 02:25:00,156.13,156.155,156.095,156.15,82800000.0
2009-07-06 02:26:00,156.155,156.17,156.125,156.165,89800000.0
2009-07-06 02:27:00,156.165,156.18,156.15,156.17,52800000.0
2009-07-06 02:28:00,156.165,156.185,156.11,156.16,79200000.0
2009-07-06 02:29:00,156.12,156.155,156.09,156.1,48000000.0
2009-07-06 02:30:00,156.095,156.095,156.04,156.06,36000000.0
2009-07-06 02:31:00,156.055,156.055,155.955,156.005,112200000.0
2009-07-06 02:32:00,155.995,156.01,155.965,155.975,130600000.0
2009-07-06 02:33:00,155.99,155.995,155.965,155.995,84200000.0
2009-07-06 02:34:00,156.0,156.03,155.965,155.98,122400000.0
2009-07-06 02:35:00,155.98,156.01,155.98,155.98,180600000.0
2009-07-06 02:36:00,155.995,155.995,155.915,155.955,203200000.0
2009-07-06 02:37:00,155.955,155.985,155.91,155.96,119200000.0
2009-07-06 02:38:00,155.95,155.97,155.935,155.96,42400000.0
2009-07-06 02:39:00,155.94,155.995,155.94,155.97,91000000.0
2009-07-06 02:40:00,155.97,156.015,155.935,155.99,130000000.0
2009-07-06 02:41:00,155.99,156.01,155.985,155.99,43800000.0
2009-07-06 02:42:00,156.005,156.025,155.98,156.025,65600000.0
2009-07-06 02:43:00,156.03,156.06,156.025,156.05,27200000.0
2009-07-06 02:44:00,156.045,156.07,156.045,156.07,40200000.0
2009-07-06 02:45:00,156.075,156.16,156.065,156.155,120200000.0
2009-07-06 02:46:00,156.155,156.225,156.155,156.16,116600000.0
2009-07-06 02:47:00,156.16,156.16,156.135,156.145,60600000.0
2009-07-06 02:48:00,156.16,156.16,156.125,156.125,105200000.0
2009-07-06 02:49:00,156.125,156.14,156.115,156.135,51400000.0
2009-07-06 02:50:00,156.135,156.15,156.125,156.125,77800000.0
2009-07-06 02:51:00,156.115,156.14,156.085,156.09,119600000.0
2009-07-06 02:52:00,156.085,156.13,156.085,156.12,67800000.0
2009-07-06 02:53:00,156.115,156.12,156.07,156.09,78200000.0
2009-07-06 02:54:00,156.09,156.135,156.065,156.125,78200000.0
2009-07-06 02:55:00,156.14,156.14,156.055,156.13,148800000.0
2009-07-06 02:56:00,156.125,156.125,156.065,156.105,33000000.0
2009-07-06 02:57:00,156.12,156.13,156.115,156.125,22600000.0
2009-07-06 02:58:00,156.135,156.135,156.07,156.08,37800000.0
2009-07-06 02:59:00,156.055,156.11,156.055,156.075,54600000.0
2009-07-06 03:00:00,156.08,156.085,156.04,156.085,38600000.0
2009-07-06 03:01:00,156.085,156.085,156.075,156.075,10200000.0
2009-07-06 03:02:00,156.075,156.09,156.07,156.08,40200000.0
2009-07-06 03:03:00,156.07,156.085,156.055,156.055,43400000.0
2009-07-06 03:04:00,156.055,156.055,156.03,156.055,83600000.0
2009-07-06 03:05:00,156.08,156.1,156.03,156.04,80000000.0
2009-07-06 03:06:00,156.045,156.045,156.02,156.035,52400000.0
2009-07-06 03:07:00,156.035,156.055,156.03,156.045,104600000.0
2009-07-06 03:08:00,156.045,156.06,156.04,156.05,88600000.0
2009-07-06 03:09:00,156.06,156.07,156.04,156.05,125200000.0
2009-07-06 03:10:00,156.05,156.065,156.025,156.04,93600000.0
2009-07-06 03:11:00,156.04,156.045,155.99,156.0,61400000.0
2009-07-06 03:12:00,156.0,156.01,155.96,155.985,73600000.0
2009-07-06 03:13:00,155.985,155.99,155.97,155.98,58200000.0
2009-07-06 03:14:00,155.965,155.99,155.955,155.98,129400000.0
2009-07-06 03:15:00,155.99,155.99,155.95,155.95,75000000.0
2009-07-06 03:16:00,155.95,155.96,155.94,155.95,98800000.0
2009-07-06 03:17:00,155.945,155.97,155.94,155.965,78200000.0
2009-07-06 03:18:00,155.97,155.985,155.955,155.98,69600000.0
2009-07-06 03:19:00,155.98,155.98,155.93,155.93,103800000.0
2009-07-06 03:20:00,155.93,155.935,155.875,155.88,112500000.0
2009-07-06 03:21:00,155.855,155.875,155.845,155.865,114400000.0
2009-07-06 03:22:00,155.865,155.89,155.85,155.88,104600000.0
2009-07-06 03:23:00,155.88,155.89,155.85,155.86,92200000.0
2009-07-06 03:24:00,155.855,155.88,155.785,155.785,66600000.0
2009-07-06 03:25:00,155.78,155.83,155.765,155.81,190200000.0
2009-07-06 03:26:00,155.805,155.825,155.785,155.795,140200000.0
2009-07-06 03:27:00,155.785,155.81,155.78,155.81,105800000.0
2009-07-06 03:28:00,155.81,155.835,155.81,155.825,54600000.0
2009-07-06 03:29:00,155.835,155.85,155.82,155.825,119600000.0
2009-07-06 03:30:00,155.825,155.835,155.81,155.825,93600000.0
2009-07-06 03:31:00,155.825,155.825,155.78,155.785,172400000.0
2009-07-06 03:32:00,155.785,155.795,155.745,155.745,111400000.0
2009-07-06 03:33:00,155.75,155.755,155.71,155.73,105200000.0
2009-07-06 03:34:00,155.725,155.75,155.665,155.69,171000000.0
2009-07-06 03:35:00,155.69,155.7,155.65,155.685,137400000.0
2009-07-06 03:36:00,155.675,155.68,155.665,155.665,94800000.0
2009-07-06 03:37:00,155.655,155.665,155.65,155.655,75200000.0
2009-07-06 03:38:00,155.655,155.705,155.645,155.7,158000000.0
2009-07-06 03:39:00,155.695,155.715,155.675,155.705,191800000.0
2009-07-06 03:40:00,155.695,155.72,155.665,155.68,151400000.0
2009-07-06 03:41:00,155.685,155.74,155.665,155.69,203400000.0
2009-07-06 03:42:00,155.7,155.725,155.69,155.71,164600000.0
2009-07-06 03:43:00,155.725,155.76,155.725,155.76,138800000.0
2009-07-06 03:44:00,155.76,155.78,155.745,155.775,147600000.0
2009-07-06 03:45:00,155.75,155.765,155.71,155.71,93400000.0
2009-07-06 03:46:00,155.7,155.7,155.645,155.645,106200000.0
2009-07-06 03:47:00,155.65,155.675,155.62,155.62,214400000.0
2009-07-06 03:48:00,155.635,155.635,155.6,155.635,65600000.0
2009-07-06 03:49:00,155.68,155.69,155.65,155.67,169200000.0
2009-07-06 03:50:00,155.65,155.66,155.6,155.6,169000000.0
2009-07-06 03:51:00,155.6,155.62,155.59,155.615,331800000.0
2009-07-06 03:52:00,155.615,155.65,155.555,155.555,150600000.0
2009-07-06 03:53:00,155.565,155.59,155.54,155.54,385020000.0
2009-07-06 03:54:00,155.54,155.545,155.455,155.52,266760000.0
2009-07-06 03:55:00,155.515,155.525,155.455,155.465,167800000.0
2009-07-06 03:56:00,155.465,155.465,155.38,155.45,342800000.0
2009-07-06 03:57:00,155.47,155.485,155.425,155.425,286800000.0
2009-07-06 03:58:00,155.425,155.425,155.355,155.385,385400000.0
2009-07-06 03:59:00,155.39,155.415,155.36,155.38,354200000.0
2009-07-06 04:00:00,155.365,155.395,155.35,155.395,213200000.0
2009-07-06 04:01:00,155.39,155.45,155.385,155.45,258000000.0
2009-07-06 04:02:00,155.445,155.525,155.435,155.51,262600000.0
2009-07-06 04:03:00,155.51,155.51,155.455,155.5,287800000.0
2009-07-06 04:04:00,155.5,155.535,155.5,155.52,81000000.0
2009-07-06 04:05:00,155.515,155.53,155.515,155.515,81800000.0
2009-07-06 04:06:00,155.515,155.53,155.445,155.445,69000000.0
2009-07-06 04:07:00,155.445,155.46,155.42,155.42,151600000.0
2009-07-06 04:08:00,155.42,155.465,155.405,155.445,91400000.0
2009-07-06 04:09:00,155.445,155.52,155.415,155.455,222400000.0
2009-07-06 04:10:00,155.465,155.485,155.445,155.485,119400000.0
2009-07-06 04:11:00,155.475,155.485,155.47,155.47,104400000.0
2009-07-06 04:12:00,155.465,155.495,155.465,155.485,93600000.0
2009-07-06 04:13:00,155.485,155.51,155.475,155.505,105400000.0
2009-07-06 04:14:00,155.505,155.545,155.48,155.535,124800000.0
2009-07-06 04:15:00,155.535,155.535,155.39,155.435,282400000.0
2009-07-06 04:16:00,155.435,155.45,155.405,155.405,197400000.0
2009-07-06 04:17:00,155.41,155.445,155.405,155.405,185600000.0
2009-07-06 04:18:00,155.41,155.415,155.39,155.39,73000000.0
2009-07-06 04:19:00,155.405,155.405,155.285,155.285,249600000.0
2009-07-06 04:20:00,155.3,155.37,155.285,155.345,262200000.0
2009-07-06 04:21:00,155.36,155.38,155.36,155.37,26600000.0
2009-07-06 04:22:00,155.37,155.395,155.35,155.355,137200000.0
2009-07-06 04:23:00,155.35,155.355,155.285,155.305,322000000.0
2009-07-06 04:24:00,155.32,155.35,155.31,155.31,175200000.0
2009-07-06 04:25:00,155.325,155.325,155.25,155.265,263400000.0
2009-07-06 04:26:00,155.265,155.34,155.26,155.325,200600000.0
2009-07-06 04:27:00,155.325,155.335,155.305,155.335,194000000.0
2009-07-06 04:28:00,155.325,155.335,155.265,155.265,81200000.0
2009-07-06 04:29:00,155.265,155.265,155.22,155.23,206000000.0
2009-07-06 04:30:00,155.225,155.27,155.21,155.215,193600000.0
2009-07-06 04:31:00,155.21,155.215,155.195,155.2,138600000.0
2009-07-06 04:32:00,155.2,155.2,155.185,155.19,51400000.0
2009-07-06 04:33:00,155.195,155.2,155.16,155.175,124600000.0
2009-07-06 04:34:00,155.17,155.19,155.17,155.19,78600000.0
2009-07-06 04:35:00,155.19,155.19,155.12,155.13,182000000.0
2009-07-06 04:36:00,155.13,155.13,155.015,155.06,270800000.0
2009-07-06 04:37:00,155.065,155.095,155.015,155.045,276000000.0
2009-07-06 04:38:00,155.06,155.06,154.88,154.92,255000000.0
2009-07-06 04:39:00,154.92,155.09,154.885,155.075,285600000.0
2009-07-06 04:40:00,155.085,155.085,154.985,154.985,171800000.0
2009-07-06 04:41:00,154.98,155.04,154.98,155.01,204800000.0
2009-07-06 04:42:00,155.02,155.055,155.01,155.055,209800000.0
2009-07-06 04:43:00,155.055,155.12,155.055,155.105,291800000.0
2009-07-06 04:44:00,155.105,155.105,155.05,155.07,216000000.0
2009-07-06 04:45:00,155.07,155.07,155.055,155.06,28000000.0
2009-07-06 04:46:00,155.06,155.095,155.015,155.02,216600000.0
2009-07-06 04:47:00,155.02,155.075,155.02,155.075,99200000.0
2009-07-06 04:48:00,155.075,155.1,155.075,155.1,82400000.0
2009-07-06 04:49:00,155.1,155.115,155.1,155.115,57000000.0
2009-07-06 04:50:00,155.125,155.165,155.12,155.155,127600000.0
2009-07-06 04:51:00,155.155,155.155,155.135,155.135,29000000.0
2009-07-06 04:52:00,155.13,155.15,155.13,155.15,36000000.0
2009-07-06 04:53:00,155.15,155.23,155.15,155.185,79600000.0
2009-07-06 04:54:00,155.19,155.255,155.19,155.255,108400000.0
2009-07-06 04:55:00,155.255,155.29,155.24,155.265,202600000.0
2009-07-06 04:56:00,155.265,155.29,155.19,155.19,140800000.0
2009-07-06 04:57:00,155.18,155.29,155.18,155.29,254200000.0
2009-07-06 04:58:00,155.285,155.3,155.27,155.295,59200000.0
2009-07-06 04:59:00,155.3,155.415,155.295,155.405,212800000.0
2009-07-06 05:00:00,155.4,155.435,155.385,155.42,215800000.0
2009-07-06 05:01:00,155.425,155.425,155.365,155.385,187600000.0
2009-07-06 05:02:00,155.39,155.435,155.365,155.435,139800000.0
2009-07-06 05:03:00,155.44,155.44,155.425,155.435,110600000.0
2009-07-06 05:04:00,155.44,155.475,155.41,155.43,200200000.0
2009-07-06 05:05:00,155.43,155.445,155.43,155.445,73400000.0
2009-07-06 05:06:00,155.455,155.455,155.425,155.43,79400000.0
2009-07-06 05:07:00,155.44,155.465,155.425,155.465,65800000.0
2009-07-06 05:08:00,155.48,155.49,155.435,155.44,80200000.0
2009-07-06 05:09:00,155.45,155.465,155.445,155.46,71200000.0
2009-07-06 05:10:00,155.46,155.46,155.43,155.44,42400000.0
2009-07-06 05:11:00,155.43,155.43,155.355,155.365,145200000.0
2009-07-06 05:12:00,155.365,155.365,155.355,155.355,20600000.0
2009-07-06 05:13:00,155.355,155.355,155.28,155.29,225600000.0
2009-07-06 05:14:00,155.29,155.315,155.265,155.31,120800000.0
2009-07-06 05:15:00,155.31,155.33,155.27,155.32,94600000.0
2009-07-06 05:16:00,155.325,155.325,155.295,155.315,101800000.0
2009-07-06 05:17:00,155.305,155.345,155.295,155.345,75000000.0
2009-07-06 05:18:00,155.335,155.345,155.325,155.345,37200000.0
2009-07-06 05:19:00,155.345,155.345,155.34,155.34,25200000.0
2009-07-06 05:20:00,155.34,155.345,155.295,155.305,164400000.0
2009-07-06 05:21:00,155.305,155.315,155.285,155.29,32200000.0
2009-07-06 05:22:00,155.285,155.315,155.285,155.31,65000000.0
2009-07-06 05:23:00,155.305,155.32,155.3,155.3,56800000.0
2009-07-06 05:24:00,155.315,155.34,155.3,155.33,179800000.0
2009-07-06 05:25:00,155.33,155.345,155.3,155.31,198400000.0
2009-07-06 05:26:00,155.3,155.325,155.27,155.32,225600000.0
2009-07-06 05:27:00,155.31,155.325,155.31,155.325,38800000.0
2009-07-06 05:28:00,155.325,155.345,155.325,155.335,31600000.0
2009-07-06 05:29:00,155.33,155.35,155.32,155.33,61200000.0
2009-07-06 05:30:00,155.33,155.33,155.31,155.31,31600000.0
2009-07-06 05:31:00,155.31,155.315,155.3,155.315,14000000.0
2009-07-06 05:32:00,155.315,155.32,155.265,155.27,66800000.0
2009-07-06 05:33:00,155.255,155.26,155.25,155.25,23200000.0
2009-07-06 05:34:00,155.25,155.25,155.165,155.185,105600000.0
2009-07-06 05:35:00,155.18,155.18,155.12,155.12,144400000.0
2009-07-06 05:36:00,155.135,155.18,155.135,155.18,133800000.0
2009-07-06 05:37:00,155.18,155.22,155.175,155.22,87200000.0
2009-07-06 05:38:00,155.22,155.235,155.215,155.23,17400000.0
2009-07-06 05:39:00,155.23,155.285,155.23,155.26,101400000.0
2009-07-06 05:40:00,155.26,155.265,155.22,155.25,72000000.0
2009-07-06 05:41:00,155.245,155.25,155.235,155.235,17400000.0
2009-07-06 05:42:00,155.24,155.24,155.23,155.24,24200000.0
2009-07-06 05:43:00,155.24,155.24,155.235,155.235,8400000.0
2009-07-06 05:44:00,155.235,155.275,155.235,155.275,101200000.0
2009-07-06 05:45:00,155.275,155.325,155.275,155.295,168800000.0
2009-07-06 05:46:00,155.29,155.29,155.29,155.29,14800000.0
2009-07-06 05:47:00,155.29,155.325,155.29,155.325,62000000.0
2009-07-06 05:48:00,155.335,155.355,155.335,155.34,76200000.0
2009-07-06 05:49:00,155.34,155.34,155.325,155.33,44000000.0
2009-07-06 05:50:00,155.335,155.36,155.33,155.355,24400000.0
2009-07-06 05:51:00,155.355,155.355,155.315,155.34,71800000.0
2009-07-06 05:52:00,155.34,155.34,155.325,155.33,53600000.0
2009-07-06 05:53:00,155.34,155.345,155.33,155.34,45600000.0
2009-07-06 05:54:00,155.34,155.355,155.34,155.355,20000000.0
2009-07-06 05:55:00,155.355,155.36,155.34,155.34,28000000.0
2009-07-06 05:56:00,155.34,155.36,155.34,155.34,29200000.0
2009-07-06 05:57:00,155.33,155.33,155.31,155.31,29600000.0
2009-07-06 05:58:00,155.31,155.35,155.295,155.34,80800000.0
2009-07-06 05:59:00,155.35,155.355,155.335,155.335,30400000.0
2009-07-06 06:00:00,155.335,155.35,155.335,155.35,22400000.0
2009-07-06 06:01:00,155.34,155.37,155.34,155.355,40000000.0
2009-07-06 06:02:00,155.36,155.37,155.355,155.37,40000000.0
2009-07-06 06:03:00,155.37,155.49,155.36,155.49,161000000.0
2009-07-06 06:04:00,155.495,155.56,155.495,155.545,29200000.0
2009-07-06 06:05:00,155.545,155.58,155.545,155.58,115400000.0
2009-07-06 06:06:00,155.59,155.595,155.57,155.575,66800000.0
2009-07-06 06:07:00,155.59,155.695,155.59,155.645,116000000.0
2009-07-06 06:08:00,155.645,155.645,155.62,155.635,109200000.0
2009-07-06 06:09:00,155.635,155.64,155.625,155.625,98800000.0
2009-07-06 06:10:00,155.62,155.62,155.585,155.6,137000000.0
2009-07-06 06:11:00,155.61,155.61,155.575,155.6,115800000.0
2009-07-06 06:12:00,155.61,155.63,155.6,155.62,74000000.0
2009-07-06 06:13:00,155.625,155.64,155.625,155.63,15000000.0
2009-07-06 06:14:00,155.63,155.69,155.63,155.685,110200000.0
2009-07-06 06:15:00,155.685,155.835,155.685,155.805,116800000.0
2009-07-06 06:16:00,155.815,155.845,155.755,155.755,196400000.0
2009-07-06 06:17:00,155.755,155.78,155.74,155.74,148400000.0
2009-07-06 06:18:00,155.75,155.81,155.75,155.77,135600000.0
2009-07-06 06:19:00,155.775,155.805,155.775,155.79,65800000.0
2009-07-06 06:20:00,155.79,155.79,155.69,155.7,38600000.0
2009-07-06 06:21:00,155.7,155.755,155.7,155.745,64600000.0
2009-07-06 06:22:00,155.745,155.755,155.735,155.755,27800000.0
2009-07-06 06:23:00,155.77,155.77,155.755,155.76,68600000.0
2009-07-06 06:24:00,155.78,155.795,155.77,155.775,67400000.0
2009-07-06 06:25:00,155.765,155.775,155.74,155.77,52200000.0
2009-07-06 06:26:00,155.765,155.765,155.73,155.75,40600000.0
2009-07-06 06:27:00,155.765,155.815,155.765,155.815,41200000.0
2009-07-06 06:28:00,155.81,155.82,155.8,155.81,81200000.0
2009-07-06 06:29:00,155.81,155.81,155.755,155.805,66200000.0
2009-07-06 06:30:00,155.805,155.815,155.785,155.79,23000000.0
2009-07-06 06:31:00,155.8,155.81,155.8,155.805,4000000.0
2009-07-06 06:32:00,155.815,155.875,155.81,155.81,58000000.0
2009-07-06 06:33:00,155.81,155.815,155.805,155.805,11400000.0
2009-07-06 06:34:00,155.8,155.82,155.77,155.77,58400000.0
2009-07-06 06:35:00,155.76,155.805,155.76,155.795,56600000.0
2009-07-06 06:36:00,155.795,155.805,155.79,155.79,43400000.0
2009-07-06 06:37:00,155.79,155.805,155.77,155.775,85600000.0
2009-07-06 06:38:00,155.785,155.785,155.775,155.78,23600000.0
2009-07-06 06:39:00,155.78,155.8,155.77,155.77,42200000.0
2009-07-06 06:40:00,155.795,155.795,155.73,155.74,56600000.0
2009-07-06 06:41:00,155.73,155.76,155.72,155.76,110400000.0
2009-07-06 06:42:00,155.75,155.75,155.73,155.75,78800000.0
2009-07-06 06:43:00,155.75,155.75,155.62,155.655,137800000.0
2009-07-06 06:44:00,155.665,155.675,155.605,155.635,176200000.0
2009-07-06 06:45:00,155.625,155.635,155.555,155.555,123400000.0
2009-07-06 06:46:00,155.555,155.57,155.52,155.535,188200000.0
2009-07-06 06:47:00,155.535,155.545,155.52,155.545,102800000.0
2009-07-06 06:48:00,155.545,155.555,155.53,155.555,53400000.0
2009-07-06 06:49:00,155.57,155.57,155.54,155.565,109800000.0
2009-07-06 06:50:00,155.56,155.56,155.53,155.53,67600000.0
2009-07-06 06:51:00,155.53,155.53,155.495,155.525,138800000.0
2009-07-06 06:52:00,155.525,155.565,155.525,155.56,48600000.0
2009-07-06 06:53:00,155.565,155.565,155.535,155.54,47600000.0
2009-07-06 06:54:00,155.54,155.54,155.52,155.52,16600000.0
2009-07-06 06:55:00,155.52,155.52,155.48,155.49,93600000.0
2009-07-06 06:56:00,155.505,155.505,155.48,155.485,158800000.0
2009-07-06 06:57:00,155.485,155.495,155.445,155.47,168400000.0
2009-07-06 06:58:00,155.475,155.51,155.47,155.485,110200000.0
2009-07-06 06:59:00,155.465,155.495,155.46,155.46,78400000.0
2009-07-06 07:00:00,155.465,155.48,155.45,155.475,154800000.0
2009-07-06 07:01:00,155.475,155.51,155.47,155.49,48400000.0
2009-07-06 07:02:00,155.48,155.49,155.48,155.49,15600000.0
2009-07-06 07:03:00,155.485,155.485,155.47,155.48,76600000.0
2009-07-06 07:04:00,155.48,155.48,155.45,155.455,65000000.0
2009-07-06 07:05:00,155.45,155.47,155.44,155.47,120200000.0
2009-07-06 07:06:00,155.46,155.47,155.45,155.47,92800000.0
2009-07-06 07:07:00,155.465,155.465,155.45,155.46,81200000.0
2009-07-06 07:08:00,155.465,155.48,155.46,155.48,108200000.0
2009-07-06 07:09:00,155.48,155.495,155.48,155.485,35600000.0
2009-07-06 07:10:00,155.485,155.495,155.485,155.485,22800000.0
2009-07-06 07:11:00,155.495,155.53,155.485,155.53,14400000.0
2009-07-06 07:12:00,155.53,155.545,155.53,155.54,11600000.0
2009-07-06 07:13:00,155.535,155.635,155.535,155.61,74400000.0
2009-07-06 07:14:00,155.61,155.695,155.61,155.695,86400000.0
2009-07-06 07:15:00,155.695,155.76,155.685,155.76,81000000.0
2009-07-06 07:16:00,155.76,155.76,155.745,155.745,68800000.0
2009-07-06 07:17:00,155.745,155.75,155.675,155.68,160800000.0
2009-07-06 07:18:00,155.685,155.735,155.62,155.735,164200000.0
2009-07-06 07:19:00,155.73,155.83,155.73,155.83,131600000.0
2009-07-06 07:20:00,155.83,155.83,155.78,155.815,197200000.0
2009-07-06 07:21:00,155.815,155.815,155.76,155.76,128000000.0
2009-07-06 07:22:00,155.75,155.75,155.71,155.735,83800000.0
2009-07-06 07:23:00,155.73,155.735,155.7,155.705,62400000.0
2009-07-06 07:24:00,155.705,155.72,155.69,155.72,61000000.0
2009-07-06 07:25:00,155.725,155.74,155.715,155.715,172600000.0
2009-07-06 07:26:00,155.72,155.72,155.715,155.715,47200000.0
2009-07-06 07:27:00,155.715,155.715,155.695,155.695,65000000.0
2009-07-06 07:28:00,155.69,155.695,155.685,155.685,50000000.0
2009-07-06 07:29:00,155.68,155.76,155.675,155.76,117400000.0
2009-07-06 07:30:00,155.765,155.825,155.745,155.815,213600000.0
2009-07-06 07:31:00,155.815,155.93,155.815,155.905,122400000.0
2009-07-06 07:32:00,155.895,155.995,155.885,155.96,284200000.0
2009-07-06 07:33:00,155.96,155.96,155.925,155.94,144200000.0
2009-07-06 07:34:00,155.94,155.94,155.92,155.92,63000000.0
2009-07-06 07:35:00,155.92,155.92,155.895,155.9,92400000.0
2009-07-06 07:36:00,155.905,155.905,155.825,155.85,128400000.0
2009-07-06 07:37:00,155.84,155.84,155.715,155.725,160800000.0
2009-07-06 07:38:00,155.73,155.8,155.72,155.795,99200000.0
2009-07-06 07:39:00,155.795,155.825,155.79,155.82,39000000.0
2009-07-06 07:40:00,155.82,155.82,155.71,155.725,217800000.0
2009-07-06 07:41:00,155.725,155.755,155.67,155.675,194600000.0
2009-07-06 07:42:00,155.665,155.72,155.66,155.695,208200000.0
2009-07-06 07:43:00,155.695,155.73,155.695,155.715,134400000.0
2009-07-06 07:44:00,155.715,155.715,155.665,155.665,72400000.0
2009-07-06 07:45:00,155.67,155.685,155.555,155.555,266800000.0
2009-07-06 07:46:00,155.55,155.595,155.55,155.585,130400000.0
2009-07-06 07:47:00,155.585,155.595,155.52,155.525,161400000.0
2009-07-06 07:48:00,155.525,155.525,155.455,155.495,276000000.0
2009-07-06 07:49:00,155.505,155.515,155.465,155.505,197000000.0
2009-07-06 07:50:00,155.505,155.59,155.505,155.59,225600000.0
2009-07-06 07:51:00,155.59,155.59,155.53,155.535,145200000.0
2009-07-06 07:52:00,155.54,155.545,155.51,155.53,125800000.0
2009-07-06 07:53:00,155.535,155.555,155.485,155.54,156400000.0
2009-07-06 07:54:00,155.54,155.54,155.5,155.52,70000000.0
2009-07-06 07:55:00,155.515,155.515,155.46,155.47,234400000.0
2009-07-06 07:56:00,155.47,155.495,155.44,155.445,291600000.0
2009-07-06 07:57:00,155.455,155.46,155.43,155.43,116000000.0
2009-07-06 07:58:00,155.44,155.475,155.43,155.475,74800000.0
2009-07-06 07:59:00,155.48,155.505,155.455,155.47,255000000.0
2009-07-06 08:00:00,155.48,155.48,155.44,155.475,217800000.0
2009-07-06 08:01:00,155.475,155.475,155.435,155.46,121800000.0
2009-07-06 08:02:00,155.45,155.465,155.44,155.46,194400000.0
2009-07-06 08:03:00,155.46,155.495,155.46,155.495,134800000.0
2009-07-06 08:04:00,155.5,155.515,155.475,155.485,251800000.0
2009-07-06 08:05:00,155.485,155.495,155.465,155.48,221800000.0
2009-07-06 08:06:00,155.48,155.505,155.455,155.47,185800000.0
2009-07-06 08:07:00,155.47,155.475,155.29,155.305,258700000.0
2009-07-06 08:08:00,155.305,155.315,155.265,155.31,191400000.0
2009-07-06 08:09:00,155.315,155.33,155.29,155.3,237200000.0
2009-07-06 08:10:00,155.3,155.3,154.92,154.92,276200000.0
2009-07-06 08:11:00,154.91,154.95,154.865,154.905,391800000.0
2009-07-06 08:12:00,154.905,154.915,154.745,154.76,305200000.0
2009-07-06 08:13:00,154.755,154.86,154.745,154.835,337800000.0
2009-07-06 08:14:00,154.835,154.91,154.835,154.855,261400000.0
2009-07-06 08:15:00,154.855,154.905,154.835,154.895,292000000.0
2009-07-06 08:16:00,154.895,154.91,154.81,154.81,255000000.0
2009-07-06 08:17:00,154.815,154.82,154.785,154.81,338200000.0
2009-07-06 08:18:00,154.81,154.9,154.81,154.885,245000000.0
2009-07-06 08:19:00,154.885,154.995,154.885,154.965,378800000.0
2009-07-06 08:20:00,154.965,155.045,154.96,155.02,405400000.0
2009-07-06 08:21:00,155.005,155.035,154.99,155.0,351200000.0
2009-07-06 08:22:00,155.0,155.02,154.97,154.99,330400000.0
2009-07-06 08:23:00,155.0,155.01,154.94,155.005,233600000.0
2009-07-06 08:24:00,155.01,155.095,154.995,155.085,145000000.0
2009-07-06 08:25:00,155.085,155.12,155.04,155.05,187200000.0
2009-07-06 08:26:00,155.05,155.105,155.025,155.105,184000000.0
2009-07-06 08:27:00,155.12,155.12,155.055,155.1,270400000.0
2009-07-06 08:28:00,155.095,155.095,155.03,155.04,194000000.0
2009-07-06 08:29:00,155.045,155.08,155.045,155.075,128800000.0
2009-07-06 08:30:00,155.075,155.095,155.025,155.025,203000000.0
2009-07-06 08:31:00,155.015,155.025,154.995,155.025,208800000.0
2009-07-06 08:32:00,155.02,155.06,155.005,155.035,324400000.0
2009-07-06 08:33:00,155.045,155.08,155.0,155.0,248800000.0
2009-07-06 08:34:00,155.0,155.0,154.94,154.975,269000000.0
2009-07-06 08:35:00,154.985,154.985,154.865,154.865,373800000.0
2009-07-06 08:36:00,154.86,154.87,154.84,154.865,342800000.0
2009-07-06 08:37:00,154.865,154.91,154.86,154.905,252800000.0
2009-07-06 08:38:00,154.905,154.955,154.885,154.955,298000000.0
2009-07-06 08:39:00,154.94,154.96,154.865,154.89,173400000.0
2009-07-06 08:40:00,154.89,154.89,154.71,154.73,319800000.0
2009-07-06 08:41:00,154.735,154.78,154.695,154.695,489000000.0
2009-07-06 08:42:00,154.7,154.715,154.545,154.565,386700000.0
2009-07-06 08:43:00,154.54,154.54,154.44,154.5,604600000.0
2009-07-06 08:44:00,154.5,154.57,154.495,154.56,466200000.0
2009-07-06 08:45:00,154.56,154.58,154.49,154.545,357800000.0
2009-07-06 08:46:00,154.53,154.555,154.465,154.535,509000000.0
2009-07-06 08:47:00,154.54,154.585,154.53,154.575,287600000.0
2009-07-06 08:48:00,154.59,154.61,154.545,154.605,319000000.0
2009-07-06 08:49:00,154.605,154.705,154.605,154.655,337800000.0
2009-07-06 08:50:00,154.655,154.71,154.63,154.705,323600000.0
2009-07-06 08:51:00,154.695,154.695,154.655,154.675,397600000.0
2009-07-06 08:52:00,154.675,154.76,154.67,154.72,312400000.0
2009-07-06 08:53:00,154.72,154.73,154.59,154.6,264400000.0
2009-07-06 08:54:00,154.6,154.605,154.445,154.495,348500000.0
2009-07-06 08:55:00,154.495,154.51,154.425,154.445,361400000.0
2009-07-06 08:56:00,154.445,154.45,154.315,154.44,361900000.0
2009-07-06 08:57:00,154.415,154.475,154.23,154.265,269000000.0
2009-07-06 08:58:00,154.265,154.335,154.24,154.26,483600000.0
2009-07-06 08:59:00,154.26,154.305,154.13,154.165,403400000.0
2009-07-06 09:00:00,154.16,154.235,154.11,154.235,590200000.0
2009-07-06 09:01:00,154.24,154.37,154.23,154.28,382600000.0
2009-07-06 09:02:00,154.28,154.28,154.03,154.08,486399999.0
2009-07-06 09:03:00,154.08,154.145,154.055,154.08,359200000.0
2009-07-06 09:04:00,154.075,154.08,153.97,153.98,409200000.0
2009-07-06 09:05:00,153.98,153.99,153.895,153.93,397000000.0
2009-07-06 09:06:00,153.93,154.035,153.915,154.005,441599999.0
2009-07-06 09:07:00,154.005,154.09,154.005,154.075,440700000.0
2009-07-06 09:08:00,154.08,154.145,154.01,154.02,493100000.0
2009-07-06 09:09:00,154.02,154.04,153.945,154.015,275200000.0
2009-07-06 09:10:00,154.025,154.025,153.73,153.73,385400000.0
2009-07-06 09:11:00,153.735,153.78,153.645,153.645,331400000.0
2009-07-06 09:12:00,153.64,153.655,153.555,153.655,504000000.0
2009-07-06 09:13:00,153.66,153.67,153.515,153.57,436800000.0
2009-07-06 09:14:00,153.57,153.775,153.57,153.725,453000000.0
2009-07-06 09:15:00,153.73,153.76,153.7,153.75,373400000.0
2009-07-06 09:16:00,153.76,153.84,153.72,153.8,469000000.0
2009-07-06 09:17:00,153.79,153.79,153.69,153.77,358200000.0
2009-07-06 09:18:00,153.77,153.915,153.77,153.905,324600000.0
2009-07-06 09:19:00,153.915,153.94,153.82,153.895,458400000.0
2009-07-06 09:20:00,153.895,153.92,153.765,153.765,457600000.0
2009-07-06 09:21:00,153.77,153.915,153.755,153.905,499800000.0
2009-07-06 09:22:00,153.905,153.955,153.87,153.95,426200000.0
2009-07-06 09:23:00,153.94,153.95,153.83,153.855,439600000.0
2009-07-06 09:24:00,153.855,153.91,153.855,153.885,306400000.0
2009-07-06 09:25:00,153.88,153.89,153.785,153.8,398000000.0
2009-07-06 09:26:00,153.795,153.81,153.705,153.705,288000000.0
2009-07-06 09:27:00,153.715,153.795,153.715,153.78,199100000.0
2009-07-06 09:28:00,153.78,153.825,153.72,153.825,156900000.0
2009-07-06 09:29:00,153.815,153.825,153.77,153.785,217600000.0
2009-07-06 09:30:00,153.79,153.8,153.715,153.745,328400000.0
2009-07-06 09:31:00,153.74,153.745,153.615,153.695,428000000.0
2009-07-06 09:32:00,153.695,153.82,153.695,153.82,414200000.0
2009-07-06 09:33:00,153.82,153.825,153.78,153.795,251600000.0
2009-07-06 09:34:00,153.795,153.805,153.78,153.785,319200000.0
2009-07-06 09:35:00,153.775,153.775,153.715,153.72,251800000.0
2009-07-06 09:36:00,153.72,153.72,153.66,153.69,369400000.0
2009-07-06 09:37:00,153.685,153.71,153.67,153.705,170000000.0
2009-07-06 09:38:00,153.7,153.76,153.685,153.73,188200000.0
2009-07-06 09:39:00,153.735,153.75,153.645,153.645,217200000.0
2009-07-06 09:40:00,153.66,153.68,153.62,153.635,547200000.0
2009-07-06 09:41:00,153.635,153.68,153.625,153.67,352800000.0
2009-07-06 09:42:00,153.67,153.705,153.645,153.645,313000000.0
2009-07-06 09:43:00,153.655,153.69,153.635,153.69,462800000.0
2009-07-06 09:44:00,153.69,153.7,153.625,153.63,439200000.0
2009-07-06 09:45:00,153.625,153.72,153.625,153.72,453800000.0
2009-07-06 09:46:00,153.71,153.83,153.705,153.775,376200000.0
2009-07-06 09:47:00,153.78,153.825,153.725,153.82,371600000.0
2009-07-06 09:48:00,153.835,153.85,153.745,153.78,457400000.0
2009-07-06 09:49:00,153.79,153.855,153.79,153.845,341200000.0
2009-07-06 09:50:00,153.84,153.84,153.73,153.74,347600000.0
2009-07-06 09:51:00,153.74,153.74,153.66,153.66,429400000.0
2009-07-06 09:52:00,153.665,153.675,153.605,153.645,240000000.0
2009-07-06 09:53:00,153.645,153.67,153.535,153.58,347600000.0
2009-07-06 09:54:00,153.58,153.655,153.565,153.625,320800000.0
2009-07-06 09:55:00,153.615,153.635,153.595,153.6,467800000.0
2009-07-06 09:56:00,153.6,153.625,153.58,153.585,248000000.0
2009-07-06 09:57:00,153.575,153.605,153.56,153.59,200000000.0
2009-07-06 09:58:00,153.595,153.6,153.56,153.585,254800000.0
2009-07-06 09:59:00,153.59,153.61,153.54,153.59,251400000.0
2009-07-06 10:00:00,153.59,153.635,153.545,153.6,394200000.0
2009-07-06 10:01:00,153.6,153.6,153.525,153.53,255400000.0
2009-07-06 10:02:00,153.535,153.58,153.5,153.5,368800000.0
2009-07-06 10:03:00,153.51,153.51,153.42,153.435,396200000.0
2009-07-06 10:04:00,153.44,153.54,153.425,153.535,590399999.0
2009-07-06 10:05:00,153.53,153.54,153.4,153.43,413200000.0
2009-07-06 10:06:00,153.42,153.45,153.355,153.375,590800000.0
2009-07-06 10:07:00,153.375,153.415,153.35,153.4,474600000.0
2009-07-06 10:08:00,153.41,153.425,153.215,153.235,651900000.0
2009-07-06 10:09:00,153.24,153.25,153.12,153.16,538000000.0
2009-07-06 10:10:00,153.16,153.225,153.14,153.21,438400000.0
2009-07-06 10:11:00,153.215,153.355,153.215,153.335,412700000.0
2009-07-06 10:12:00,153.335,153.365,153.31,153.35,398400000.0
2009-07-06 10:13:00,153.35,153.425,153.35,153.41,288000000.0
2009-07-06 10:14:00,153.42,153.45,153.4,153.445,223800000.0
2009-07-06 10:15:00,153.435,153.51,153.43,153.455,441800000.0
2009-07-06 10:16:00,153.465,153.625,153.465,153.61,418600000.0
2009-07-06 10:17:00,153.61,153.61,153.495,153.525,263000000.0
2009-07-06 10:18:00,153.525,153.555,153.515,153.515,335800000.0
2009-07-06 10:19:00,153.52,153.56,153.49,153.51,397600000.0
2009-07-06 10:20:00,153.52,153.575,153.52,153.555,366800000.0
2009-07-06 10:21:00,153.555,153.575,153.525,153.57,269800000.0
2009-07-06 10:22:00,153.575,153.575,153.475,153.51,407300000.0
2009-07-06 10:23:00,153.51,153.605,153.51,153.585,329800000.0
2009-07-06 10:24:00,153.56,153.575,153.52,153.535,280300000.0
2009-07-06 10:25:00,153.535,153.535,153.49,153.53,468600000.0
2009-07-06 10:26:00,153.53,153.66,153.53,153.64,410600000.0
2009-07-06 10:27:00,153.65,153.665,153.615,153.62,352600000.0
2009-07-06 10:28:00,153.62,153.645,153.54,153.55,412000000.0
2009-07-06 10:29:00,153.555,153.56,153.495,153.52,435600000.0
2009-07-06 10:30:00,153.515,153.525,153.495,153.525,296600000.0
2009-07-06 10:31:00,153.53,153.575,153.515,153.52,311600000.0
2009-07-06 10:32:00,153.52,153.57,153.505,153.53,445400000.0
2009-07-06 10:33:00,153.525,153.54,153.495,153.51,344800000.0
2009-07-06 10:34:00,153.52,153.55,153.51,153.52,574000000.0
2009-07-06 10:35:00,153.52,153.52,153.435,153.455,455000000.0
2009-07-06 10:36:00,153.455,153.46,153.375,153.39,501200000.0
2009-07-06 10:37:00,153.395,153.505,153.355,153.44,489800000.0
2009-07-06 10:38:00,153.45,153.465,153.365,153.38,430800000.0
2009-07-06 10:39:00,153.4,153.48,153.395,153.48,476800000.0
2009-07-06 10:40:00,153.48,153.52,153.47,153.505,411400000.0
2009-07-06 10:41:00,153.505,153.595,153.495,153.585,378400000.0
2009-07-06 10:42:00,153.575,153.575,153.435,153.495,353200000.0
2009-07-06 10:43:00,153.49,153.495,153.445,153.45,189000000.0
2009-07-06 10:44:00,153.445,153.525,153.435,153.515,359600000.0
2009-07-06 10:45:00,153.515,153.545,153.505,153.535,339600000.0
2009-07-06 10:46:00,153.54,153.59,153.535,153.55,437000000.0
2009-07-06 10:47:00,153.54,153.575,153.54,153.555,176200000.0
2009-07-06 10:48:00,153.535,153.545,153.51,153.54,432800000.0
2009-07-06 10:49:00,153.54,153.54,153.46,153.48,365200000.0
2009-07-06 10:50:00,153.48,153.505,153.45,153.465,317600000.0
2009-07-06 10:51:00,153.46,153.48,153.4,153.46,497000000.0
2009-07-06 10:52:00,153.47,153.485,153.43,153.43,288800000.0
2009-07-06 10:53:00,153.43,153.45,153.42,153.44,310600000.0
2009-07-06 10:54:00,153.43,153.48,153.415,153.48,196400000.0
2009-07-06 10:55:00,153.485,153.505,153.47,153.475,245400000.0
2009-07-06 10:56:00,153.47,153.5,153.47,153.49,200000000.0
2009-07-06 10:57:00,153.49,153.57,153.485,153.54,384200000.0
2009-07-06 10:58:00,153.495,153.54,153.48,153.54,156000000.0
2009-07-06 10:59:00,153.515,153.585,153.515,153.55,126200000.0
2009-07-06 11:00:00,153.53,153.62,153.53,153.6,265000000.0
2009-07-06 11:01:00,153.6,153.695,153.595,153.695,153400000.0
2009-07-06 11:02:00,153.71,153.725,153.69,153.695,223200000.0
2009-07-06 11:03:00,153.7,153.735,153.7,153.72,164800000.0
2009-07-06 11:04:00,153.71,153.71,153.68,153.685,35200000.0
2009-07-06 11:05:00,153.69,153.715,153.685,153.695,201400000.0
2009-07-06 11:06:00,153.695,153.73,153.67,153.705,277800000.0
2009-07-06 11:07:00,153.705,153.705,153.705,153.705,80000000.0
2009-07-06 11:08:00,153.705,153.79,153.695,153.755,336700000.0
2009-07-06 11:09:00,153.74,153.85,153.74,153.85,362900000.0
2009-07-06 11:10:00,153.85,153.855,153.82,153.84,270600000.0
2009-07-06 11:11:00,153.825,153.9,153.815,153.89,231000000.0
2009-07-06 11:12:00,153.89,153.97,153.88,153.92,398800000.0
2009-07-06 11:13:00,153.92,153.935,153.825,153.825,411000000.0
2009-07-06 11:14:00,153.83,153.865,153.79,153.855,285600000.0
2009-07-06 11:15:00,153.86,153.905,153.855,153.86,277600000.0
2009-07-06 11:16:00,153.86,153.88,153.81,153.81,390200000.0
2009-07-06 11:17:00,153.805,153.805,153.69,153.7,433600000.0
2009-07-06 11:18:00,153.7,153.7,153.615,153.64,283000000.0
2009-07-06 11:19:00,153.64,153.685,153.605,153.635,261800000.0
2009-07-06 11:20:00,153.63,153.675,153.63,153.65,380400000.0
2009-07-06 11:21:00,153.645,153.655,153.605,153.65,310400000.0
2009-07-06 11:22:00,153.65,153.675,153.615,153.665,335400000.0
2009-07-06 11:23:00,153.65,153.685,153.6,153.61,315800000.0
2009-07-06 11:24:00,153.62,153.62,153.585,153.605,184600000.0
2009-07-06 11:25:00,153.61,153.63,153.575,153.59,312200000.0
2009-07-06 11:26:00,153.575,153.585,153.53,153.585,309600000.0
2009-07-06 11:27:00,153.56,153.585,153.54,153.585,221400000.0
2009-07-06 11:28:00,153.585,153.615,153.575,153.59,258400000.0
2009-07-06 11:29:00,153.585,153.605,153.535,153.56,547000000.0
2009-07-06 11:30:00,153.565,153.61,153.55,153.55,579200000.0
2009-07-06 11:31:00,153.55,153.595,153.55,153.595,157000000.0
2009-07-06 11:32:00,153.595,153.655,153.56,153.655,400000000.0
2009-07-06 11:33:00,153.635,153.69,153.605,153.65,465400000.0
2009-07-06 11:34:00,153.645,153.645,153.6,153.625,463000000.0
2009-07-06 11:35:00,153.625,153.655,153.57,153.59,383200000.0
2009-07-06 11:36:00,153.59,153.6,153.575,153.6,243600000.0
2009-07-06 11:37:00,153.6,153.665,153.6,153.625,242800000.0
2009-07-06 11:38:00,153.625,153.63,153.58,153.61,205600000.0
2009-07-06 11:39:00,153.61,153.655,153.605,153.635,158200000.0
2009-07-06 11:40:00,153.65,153.65,153.615,153.65,300600000.0
2009-07-06 11:41:00,153.65,153.655,153.61,153.61,182400000.0
2009-07-06 11:42:00,153.62,153.62,153.555,153.555,120800000.0
2009-07-06 11:43:00,153.54,153.665,153.54,153.645,221200000.0
2009-07-06 11:44:00,153.645,153.67,153.63,153.66,206800000.0
2009-07-06 11:45:00,153.655,153.685,153.655,153.67,273800000.0
2009-07-06 11:46:00,153.675,153.69,153.645,153.645,176000000.0
2009-07-06 11:47:00,153.64,153.64,153.575,153.605,308000000.0
2009-07-06 11:48:00,153.605,153.7,153.605,153.67,283000000.0
2009-07-06 11:49:00,153.67,153.675,153.645,153.65,323400000.0
2009-07-06 11:50:00,153.66,153.67,153.625,153.635,170800000.0
2009-07-06 11:51:00,153.64,153.64,153.625,153.635,101600000.0
2009-07-06 11:52:00,153.635,153.635,153.62,153.63,114600000.0
2009-07-06 11:53:00,153.625,153.63,153.57,153.595,321200000.0
2009-07-06 11:54:00,153.605,153.62,153.57,153.59,437700000.0
2009-07-06 11:55:00,153.59,153.595,153.54,153.545,252200000.0
2009-07-06 11:56:00,153.545,153.565,153.5,153.505,413000000.0
2009-07-06 11:57:00,153.505,153.525,153.475,153.48,135600000.0
2009-07-06 11:58:00,153.485,153.49,153.39,153.425,472800000.0
2009-07-06 11:59:00,153.435,153.49,153.42,153.42,625600000.0
2009-07-06 12:00:00,153.43,153.46,153.345,153.365,619400001.0
2009-07-06 12:01:00,153.37,153.38,153.235,153.265,441400000.0
2009-07-06 12:02:00,153.27,153.28,153.235,153.28,414800000.0
2009-07-06 12:03:00,153.28,153.3,153.255,153.295,418200000.0
2009-07-06 12:04:00,153.29,153.37,153.28,153.345,262200000.0
2009-07-06 12:05:00,153.345,153.4,153.345,153.37,328400000.0
2009-07-06 12:06:00,153.37,153.38,153.295,153.315,314400000.0
2009-07-06 12:07:00,153.32,153.38,153.31,153.37,534800000.0
2009-07-06 12:08:00,153.37,153.46,153.37,153.46,235000000.0
2009-07-06 12:09:00,153.46,153.505,153.435,153.495,282600000.0
2009-07-06 12:10:00,153.49,153.51,153.455,153.48,349200000.0
2009-07-06 12:11:00,153.48,153.51,153.47,153.48,376400000.0
2009-07-06 12:12:00,153.46,153.5,153.44,153.49,207800000.0
2009-07-06 12:13:00,153.455,153.48,153.42,153.46,233400000.0
2009-07-06 12:14:00,153.46,153.46,153.43,153.44,140600000.0
2009-07-06 12:15:00,153.445,153.48,153.445,153.46,190200000.0
2009-07-06 12:16:00,153.465,153.475,153.455,153.46,70000000.0
2009-07-06 12:17:00,153.46,153.49,153.445,153.455,275800000.0
2009-07-06 12:18:00,153.445,153.47,153.445,153.46,77800000.0
2009-07-06 12:19:00,153.46,153.5,153.435,153.435,174200000.0
2009-07-06 12:20:00,153.435,153.46,153.415,153.43,174000000.0
2009-07-06 12:21:00,153.43,153.445,153.395,153.43,140200000.0
2009-07-06 12:22:00,153.43,153.43,153.325,153.34,283400000.0
2009-07-06 12:23:00,153.34,153.37,153.32,153.32,305200000.0
2009-07-06 12:24:00,153.32,153.33,153.265,153.32,436200000.0
2009-07-06 12:25:00,153.31,153.325,153.28,153.31,309600000.0
2009-07-06 12:26:00,153.31,153.42,153.295,153.41,446000000.0
2009-07-06 12:27:00,153.41,153.41,153.35,153.385,277800000.0
2009-07-06 12:28:00,153.395,153.395,153.355,153.39,383800001.0
2009-07-06 12:29:00,153.395,153.425,153.38,153.415,282400000.0
2009-07-06 12:30:00,153.425,153.5,153.415,153.5,458400000.0
2009-07-06 12:31:00,153.49,153.515,153.45,153.45,362800000.0
2009-07-06 12:32:00,153.465,153.47,153.425,153.45,270400000.0
2009-07-06 12:33:00,153.505,153.57,153.48,153.515,471799999.0
2009-07-06 12:34:00,153.515,153.53,153.46,153.475,348200000.0
2009-07-06 12:35:00,153.485,153.485,153.435,153.44,284400000.0
2009-07-06 12:36:00,153.44,153.44,153.375,153.39,286200000.0
2009-07-06 12:37:00,153.39,153.44,153.39,153.435,294200000.0
2009-07-06 12:38:00,153.44,153.44,153.375,153.395,308600000.0
2009-07-06 12:39:00,153.395,153.43,153.36,153.365,258800000.0
2009-07-06 12:40:00,153.365,153.375,153.36,153.365,99000000.0
2009-07-06 12:41:00,153.365,153.43,153.34,153.42,369800000.0
2009-07-06 12:42:00,153.42,153.495,153.415,153.495,280000000.0
2009-07-06 12:43:00,153.495,153.515,153.45,153.48,313400001.0
2009-07-06 12:44:00,153.48,153.48,153.415,153.43,203400000.0
2009-07-06 12:45:00,153.425,153.46,153.38,153.405,540400000.0
2009-07-06 12:46:00,153.405,153.415,153.32,153.34,444600000.0
2009-07-06 12:47:00,153.34,153.47,153.33,153.455,466600000.0
2009-07-06 12:48:00,153.455,153.47,153.43,153.43,226600000.0
2009-07-06 12:49:00,153.44,153.475,153.435,153.455,385600000.0
2009-07-06 12:50:00,153.455,153.465,153.44,153.445,293000000.0
2009-07-06 12:51:00,153.445,153.455,153.36,153.36,325400000.0
2009-07-06 12:52:00,153.36,153.4,153.315,153.325,421600000.0
2009-07-06 12:53:00,153.325,153.45,153.315,153.45,449400000.0
2009-07-06 12:54:00,153.45,153.45,153.405,153.45,274800000.0
2009-07-06 12:55:00,153.45,153.45,153.395,153.42,166200000.0
2009-07-06 12:56:00,153.42,153.46,153.4,153.45,315800000.0
2009-07-06 12:57:00,153.45,153.45,153.395,153.42,223800000.0
2009-07-06 12:58:00,153.425,153.455,153.425,153.44,119600000.0
2009-07-06 12:59:00,153.445,153.445,153.38,153.435,464800002.0
2009-07-06 13:00:00,153.45,153.465,153.385,153.44,511800000.0
2009-07-06 13:01:00,153.44,153.48,153.405,153.42,381800000.0
2009-07-06 13:02:00,153.42,153.48,153.385,153.465,366000000.0
2009-07-06 13:03:00,153.46,153.47,153.42,153.42,261200000.0
2009-07-06 13:04:00,153.415,153.46,153.415,153.46,348800000.0
2009-07-06 13:05:00,153.45,153.46,153.435,153.45,295200000.0
2009-07-06 13:06:00,153.455,153.475,153.435,153.465,439800000.0
2009-07-06 13:07:00,153.455,153.53,153.4,153.515,461200000.0
2009-07-06 13:08:00,153.52,153.555,153.455,153.455,381000000.0
2009-07-06 13:09:00,153.45,153.475,153.44,153.47,317800000.0
2009-07-06 13:10:00,153.47,153.495,153.45,153.47,339200000.0
2009-07-06 13:11:00,153.47,153.5,153.47,153.5,239600000.0
2009-07-06 13:12:00,153.5,153.535,153.485,153.52,211000000.0
2009-07-06 13:13:00,153.52,153.52,153.505,153.51,39800000.0
2009-07-06 13:14:00,153.515,153.545,153.465,153.52,352399998.0
2009-07-06 13:15:00,153.53,153.67,153.52,153.645,514400000.0
2009-07-06 13:16:00,153.645,153.645,153.565,153.6,348000000.0
2009-07-06 13:17:00,153.61,153.67,153.61,153.66,308200000.0
2009-07-06 13:18:00,153.66,153.725,153.64,153.725,340200000.0
2009-07-06 13:19:00,153.73,153.77,153.715,153.77,397400000.0
2009-07-06 13:20:00,153.765,153.81,153.76,153.785,301600000.0
2009-07-06 13:21:00,153.785,153.81,153.77,153.78,330400000.0
2009-07-06 13:22:00,153.78,153.805,153.725,153.725,374200000.0
2009-07-06 13:23:00,153.735,153.765,153.71,153.745,289200000.0
2009-07-06 13:24:00,153.745,153.79,153.74,153.78,453000000.0
2009-07-06 13:25:00,153.78,153.815,153.71,153.79,700800000.0
2009-07-06 13:26:00,153.785,153.81,153.74,153.74,277200001.0
2009-07-06 13:27:00,153.74,153.755,153.695,153.745,333000000.0
2009-07-06 13:28:00,153.755,153.81,153.755,153.81,201600000.0
2009-07-06 13:29:00,153.81,153.83,153.76,153.775,301800001.0
2009-07-06 13:30:00,153.775,153.78,153.75,153.765,158000000.0
2009-07-06 13:31:00,153.775,153.78,153.72,153.755,195600000.0
2009-07-06 13:32:00,153.745,153.765,153.725,153.745,158200000.0
2009-07-06 13:33:00,153.735,153.745,153.715,153.72,76600000.0
2009-07-06 13:34:00,153.73,153.73,153.68,153.685,380800000.0
2009-07-06 13:35:00,153.685,153.75,153.685,153.715,252400000.0
2009-07-06 13:36:00,153.715,153.73,153.695,153.72,413600000.0
2009-07-06 13:37:00,153.715,153.725,153.685,153.69,206000000.0
2009-07-06 13:38:00,153.695,153.7,153.68,153.695,64600000.0
2009-07-06 13:39:00,153.69,153.73,153.69,153.715,148600000.0
2009-07-06 13:40:00,153.715,153.77,153.715,153.77,143400000.0
2009-07-06 13:41:00,153.765,153.785,153.75,153.75,188400000.0
2009-07-06 13:42:00,153.75,153.75,153.72,153.72,154200000.0
2009-07-06 13:43:00,153.725,153.725,153.69,153.69,67000000.0
2009-07-06 13:44:00,153.695,153.695,153.625,153.635,311000000.0
2009-07-06 13:45:00,153.635,153.74,153.625,153.705,420600000.0
2009-07-06 13:46:00,153.705,153.73,153.7,153.715,192600000.0
2009-07-06 13:47:00,153.715,153.73,153.65,153.65,207600000.0
2009-07-06 13:48:00,153.65,153.695,153.65,153.675,367600000.0
2009-07-06 13:49:00,153.68,153.715,153.665,153.67,192400000.0
2009-07-06 13:50:00,153.675,153.695,153.635,153.645,325000000.0
2009-07-06 13:51:00,153.645,153.655,153.615,153.64,481800000.0
2009-07-06 13:52:00,153.65,153.66,153.645,153.645,113800000.0
2009-07-06 13:53:00,153.645,153.645,153.615,153.625,107600000.0
2009-07-06 13:54:00,153.63,153.655,153.62,153.65,388800000.0
2009-07-06 13:55:00,153.655,153.655,153.625,153.64,217600000.0
2009-07-06 13:56:00,153.64,153.715,153.64,153.715,336800000.0
2009-07-06 13:57:00,153.715,153.72,153.66,153.7,409400000.0
2009-07-06 13:58:00,153.69,153.705,153.67,153.69,254000000.0
2009-07-06 13:59:00,153.685,153.685,153.66,153.665,230000000.0
2009-07-06 14:00:00,153.65,153.71,153.65,153.68,196400000.0
2009-07-06 14:01:00,153.685,153.72,153.685,153.685,304600000.0
2009-07-06 14:02:00,153.685,153.715,153.67,153.71,495000000.0
2009-07-06 14:03:00,153.71,153.715,153.68,153.705,276999999.0
2009-07-06 14:04:00,153.695,153.73,153.685,153.705,526000000.0
2009-07-06 14:05:00,153.69,153.71,153.675,153.675,201000000.0
2009-07-06 14:06:00,153.675,153.71,153.67,153.695,454800000.0
2009-07-06 14:07:00,153.69,153.71,153.655,153.655,296400000.0
2009-07-06 14:08:00,153.665,153.7,153.65,153.685,343000000.0
2009-07-06 14:09:00,153.685,153.75,153.685,153.75,105000000.0
2009-07-06 14:10:00,153.745,153.745,153.72,153.735,113200000.0
2009-07-06 14:11:00,153.745,153.825,153.745,153.8,311600000.0
2009-07-06 14:12:00,153.8,153.845,153.77,153.79,423000000.0
2009-07-06 14:13:00,153.8,153.815,153.75,153.755,516800000.0
2009-07-06 14:14:00,153.76,153.785,153.71,153.785,492200000.0
2009-07-06 14:15:00,153.78,153.795,153.74,153.755,434400000.0
2009-07-06 14:16:00,153.75,153.765,153.725,153.74,320200000.0
2009-07-06 14:17:00,153.74,153.765,153.71,153.76,490200000.0
2009-07-06 14:18:00,153.775,153.775,153.715,153.715,378400000.0
2009-07-06 14:19:00,153.72,153.785,153.72,153.78,204400000.0
2009-07-06 14:20:00,153.775,153.815,153.745,153.795,257000000.0
2009-07-06 14:21:00,153.795,153.83,153.78,153.785,440600000.0
2009-07-06 14:22:00,153.775,153.805,153.755,153.775,245000000.0
2009-07-06 14:23:00,153.77,153.84,153.72,153.745,482800000.0
2009-07-06 14:24:00,153.745,153.76,153.68,153.7,337800000.0
2009-07-06 14:25:00,153.695,153.75,153.695,153.75,333000000.0
2009-07-06 14:26:00,153.76,153.805,153.74,153.74,481400000.0
2009-07-06 14:27:00,153.745,153.82,153.745,153.82,353800000.0
2009-07-06 14:28:00,153.835,153.9,153.825,153.89,457600000.0
2009-07-06 14:29:00,153.895,153.905,153.875,153.89,224600000.0
2009-07-06 14:30:00,153.885,154.025,153.875,154.025,429600000.0
2009-07-06 14:31:00,154.025,154.03,153.985,154.03,261400000.0
2009-07-06 14:32:00,154.025,154.03,153.96,153.97,364200000.0
2009-07-06 14:33:00,153.97,153.985,153.9,153.925,356400000.0
2009-07-06 14:34:00,153.915,153.92,153.89,153.905,215000000.0
2009-07-06 14:35:00,153.905,153.95,153.885,153.885,364600000.0
2009-07-06 14:36:00,153.885,153.895,153.85,153.855,389600000.0
2009-07-06 14:37:00,153.855,153.875,153.825,153.84,275399999.0
2009-07-06 14:38:00,153.835,153.89,153.83,153.83,357200000.0
2009-07-06 14:39:00,153.825,153.875,153.82,153.87,468200000.0
2009-07-06 14:40:00,153.87,153.9,153.85,153.88,261200000.0
2009-07-06 14:41:00,153.88,153.88,153.825,153.84,442400000.0
2009-07-06 14:42:00,153.84,153.84,153.745,153.785,577000000.0
2009-07-06 14:43:00,153.79,153.835,153.79,153.795,189800000.0
2009-07-06 14:44:00,153.795,153.85,153.795,153.845,241800000.0
2009-07-06 14:45:00,153.845,153.86,153.83,153.855,318600000.0
2009-07-06 14:46:00,153.845,153.87,153.83,153.86,272000000.0
2009-07-06 14:47:00,153.855,153.91,153.855,153.9,300800000.0
2009-07-06 14:48:00,153.905,153.93,153.885,153.9,193000000.0
2009-07-06 14:49:00,153.91,153.965,153.865,153.965,282400000.0
2009-07-06 14:50:00,153.97,153.97,153.9,153.92,334200000.0
2009-07-06 14:51:00,153.93,153.96,153.93,153.935,242800000.0
2009-07-06 14:52:00,153.955,154.005,153.955,154.005,250200000.0
2009-07-06 14:53:00,154.01,154.08,153.98,154.02,460800000.0
2009-07-06 14:54:00,153.99,154.03,153.985,154.03,288000000.0
2009-07-06 14:55:00,154.02,154.085,153.97,153.98,505600000.0
2009-07-06 14:56:00,153.985,154.02,153.97,153.985,464399999.0
2009-07-06 14:57:00,153.99,154.05,153.985,154.04,376200000.0
2009-07-06 14:58:00,154.05,154.05,153.98,153.99,386000000.0
2009-07-06 14:59:00,153.99,154.0,153.95,153.95,470600000.0
2009-07-06 15:00:00,153.95,153.99,153.95,153.97,304800000.0
2009-07-06 15:01:00,153.965,153.975,153.92,153.925,347900000.0
2009-07-06 15:02:00,153.925,153.94,153.9,153.9,427800000.0
2009-07-06 15:03:00,153.905,153.915,153.775,153.795,563200000.0
2009-07-06 15:04:00,153.8,153.83,153.77,153.78,448000000.0
2009-07-06 15:05:00,153.78,153.795,153.72,153.755,543600000.0
2009-07-06 15:06:00,153.755,153.775,153.73,153.75,369400000.0
2009-07-06 15:07:00,153.75,153.79,153.75,153.775,418600000.0
2009-07-06 15:08:00,153.78,153.795,153.7,153.715,508800000.0
2009-07-06 15:09:00,153.715,153.74,153.68,153.69,347200000.0
2009-07-06 15:10:00,153.69,153.73,153.675,153.705,373400000.0
2009-07-06 15:11:00,153.705,153.74,153.69,153.725,262400000.0
2009-07-06 15:12:00,153.73,153.765,153.68,153.75,511400000.0
2009-07-06 15:13:00,153.74,153.775,153.735,153.76,204000000.0
2009-07-06 15:14:00,153.76,153.85,153.76,153.815,391600000.0
2009-07-06 15:15:00,153.815,153.88,153.815,153.85,443800000.0
2009-07-06 15:16:00,153.855,153.905,153.825,153.905,433800000.0
2009-07-06 15:17:00,153.895,153.905,153.8,153.8,454800000.0
2009-07-06 15:18:00,153.815,153.84,153.72,153.745,501200000.0
2009-07-06 15:19:00,153.74,153.75,153.69,153.69,349400000.0
2009-07-06 15:20:00,153.695,153.71,153.625,153.68,466599999.0
2009-07-06 15:21:00,153.68,153.69,153.64,153.67,360600000.0
2009-07-06 15:22:00,153.67,153.67,153.44,153.505,717799999.0
2009-07-06 15:23:00,153.49,153.56,153.49,153.535,628200001.0
2009-07-06 15:24:00,153.54,153.685,153.54,153.67,442000000.0
2009-07-06 15:25:00,153.67,153.75,153.67,153.71,551400000.0
2009-07-06 15:26:00,153.7,153.71,153.63,153.64,214200000.0
2009-07-06 15:27:00,153.64,153.66,153.59,153.62,450399999.0
2009-07-06 15:28:00,153.62,153.635,153.285,153.285,575100000.0
2009-07-06 15:29:00,153.285,153.32,153.205,153.25,569000000.0
2009-07-06 15:30:00,153.245,153.26,153.02,153.02,657800000.0
2009-07-06 15:31:00,153.02,153.17,153.02,153.13,629800000.0
2009-07-06 15:32:00,153.13,153.15,153.105,153.14,491800000.0
2009-07-06 15:33:00,153.14,153.295,153.14,153.265,504200000.0
2009-07-06 15:34:00,153.28,153.37,153.26,153.36,481100000.0
2009-07-06 15:35:00,153.37,153.445,153.315,153.32,474600000.0
2009-07-06 15:36:00,153.325,153.365,153.27,153.34,476400000.0
2009-07-06 15:37:00,153.34,153.465,153.34,153.435,710800000.0
2009-07-06 15:38:00,153.435,153.48,153.35,153.47,551000000.0
2009-07-06 15:39:00,153.48,153.505,153.45,153.485,492200000.0
2009-07-06 15:40:00,153.485,153.485,153.445,153.465,600200000.0
2009-07-06 15:41:00,153.45,153.45,153.3,153.335,540600000.0
2009-07-06 15:42:00,153.335,153.4,153.245,153.245,678300000.0
2009-07-06 15:43:00,153.245,153.265,153.175,153.245,641600000.0
2009-07-06 15:44:00,153.245,153.29,153.21,153.275,653800000.0
2009-07-06 15:45:00,153.275,153.275,153.19,153.19,482000000.0
2009-07-06 15:46:00,153.185,153.24,153.175,153.21,643399999.0
2009-07-06 15:47:00,153.235,153.325,153.19,153.325,518600000.0
2009-07-06 15:48:00,153.33,153.37,153.28,153.36,604400000.0
2009-07-06 15:49:00,153.36,153.53,153.355,153.52,585200000.0
2009-07-06 15:50:00,153.525,153.6,153.51,153.58,418200000.0
2009-07-06 15:51:00,153.58,153.615,153.52,153.52,593600000.0
2009-07-06 15:52:00,153.52,153.555,153.435,153.49,621000000.0
2009-07-06 15:53:00,153.49,153.495,153.425,153.46,522200000.0
2009-07-06 15:54:00,153.455,153.495,153.42,153.425,342400000.0
2009-07-06 15:55:00,153.425,153.475,153.415,153.47,490700000.0
2009-07-06 15:56:00,153.47,153.65,153.465,153.65,503600000.0
2009-07-06 15:57:00,153.625,153.69,153.615,153.675,718000000.0
2009-07-06 15:58:00,153.675,153.71,153.64,153.675,594600000.0
2009-07-06 15:59:00,153.69,153.745,153.645,153.71,687200000.0
2009-07-06 16:00:00,153.71,153.865,153.67,153.845,432000000.0
2009-07-06 16:01:00,153.845,154.025,153.84,153.96,463800000.0
2009-07-06 16:02:00,153.955,154.005,153.865,153.89,555600000.0
2009-07-06 16:03:00,153.89,153.895,153.745,153.8,624100000.0
2009-07-06 16:04:00,153.79,153.805,153.675,153.68,591800000.0
2009-07-06 16:05:00,153.68,153.725,153.655,153.695,508600000.0
2009-07-06 16:06:00,153.69,153.785,153.69,153.785,574400000.0
2009-07-06 16:07:00,153.785,153.805,153.705,153.74,457400000.0
2009-07-06 16:08:00,153.75,153.79,153.735,153.75,551400000.0
2009-07-06 16:09:00,153.75,153.75,153.62,153.625,581000000.0
2009-07-06 16:10:00,153.62,153.62,153.44,153.455,628000000.0
2009-07-06 16:11:00,153.415,153.48,153.385,153.43,519800000.0
2009-07-06 16:12:00,153.415,153.415,153.245,153.325,611200000.0
2009-07-06 16:13:00,153.325,153.37,153.325,153.355,237600000.0
2009-07-06 16:14:00,153.355,153.39,153.31,153.385,345600000.0
2009-07-06 16:15:00,153.39,153.41,153.3,153.405,530000000.0
2009-07-06 16:16:00,153.405,153.455,153.39,153.455,443800000.0
2009-07-06 16:17:00,153.455,153.48,153.405,153.435,485000000.0
2009-07-06 16:18:00,153.43,153.485,153.355,153.385,473200000.0
2009-07-06 16:19:00,153.385,153.405,153.31,153.31,607000000.0
2009-07-06 16:20:00,153.315,153.365,153.29,153.3,502400000.0
2009-07-06 16:21:00,153.3,153.35,153.24,153.24,615300000.0
2009-07-06 16:22:00,153.24,153.265,153.215,153.255,567800000.0
2009-07-06 16:23:00,153.255,153.31,153.215,153.31,460200000.0
2009-07-06 16:24:00,153.31,153.345,153.245,153.255,432700000.0
2009-07-06 16:25:00,153.25,153.275,153.16,153.175,631600000.0
2009-07-06 16:26:00,153.17,153.235,153.165,153.17,468000000.0
2009-07-06 16:27:00,153.17,153.19,153.16,153.185,342800000.0
2009-07-06 16:28:00,153.19,153.28,153.19,153.27,475200000.0
2009-07-06 16:29:00,153.27,153.33,153.25,153.3,332000000.0
2009-07-06 16:30:00,153.3,153.34,153.255,153.315,400000000.0
2009-07-06 16:31:00,153.305,153.39,153.305,153.37,441600000.0
2009-07-06 16:32:00,153.38,153.385,153.32,153.35,343600000.0
2009-07-06 16:33:00,153.345,153.4,153.31,153.375,445200000.0
2009-07-06 16:34:00,153.4,153.405,153.335,153.375,481200000.0
2009-07-06 16:35:00,153.37,153.38,153.335,153.355,323800000.0
2009-07-06 16:36:00,153.355,153.36,153.32,153.325,198000000.0
2009-07-06 16:37:00,153.32,153.385,153.3,153.365,364200000.0
2009-07-06 16:38:00,153.38,153.39,153.3,153.3,312800000.0
2009-07-06 16:39:00,153.31,153.36,153.3,153.345,467399999.0
2009-07-06 16:40:00,153.345,153.355,153.31,153.315,576200000.0
2009-07-06 16:41:00,153.33,153.375,153.285,153.315,654200000.0
2009-07-06 16:42:00,153.315,153.35,153.27,153.35,426200000.0
2009-07-06 16:43:00,153.35,153.42,153.3,153.42,549000000.0
2009-07-06 16:44:00,153.42,153.425,153.365,153.42,489000000.0
2009-07-06 16:45:00,153.42,153.42,153.34,153.36,400400000.0
2009-07-06 16:46:00,153.335,153.385,153.3,153.365,343800000.0
2009-07-06 16:47:00,153.38,153.445,153.38,153.445,245600000.0
2009-07-06 16:48:00,153.445,153.47,153.39,153.415,559600000.0
2009-07-06 16:49:00,153.42,153.44,153.39,153.405,404000000.0
2009-07-06 16:50:00,153.405,153.435,153.36,153.385,360800000.0
2009-07-06 16:51:00,153.385,153.495,153.37,153.46,453200000.0
2009-07-06 16:52:00,153.46,153.47,153.425,153.46,294000000.0
2009-07-06 16:53:00,153.455,153.46,153.365,153.37,384200000.0
2009-07-06 16:54:00,153.38,153.43,153.375,153.42,501800000.0
2009-07-06 16:55:00,153.42,153.49,153.395,153.48,527400000.0
2009-07-06 16:56:00,153.495,153.52,153.46,153.48,358600000.0
2009-07-06 16:57:00,153.485,153.53,153.45,153.53,429200000.0
2009-07-06 16:58:00,153.52,153.53,153.455,153.525,372400000.0
2009-07-06 16:59:00,153.525,153.535,153.49,153.5,515800000.0
2009-07-06 17:00:00,153.49,153.525,153.455,153.525,492400000.0
2009-07-06 17:01:00,153.525,153.605,153.51,153.58,463600000.0
2009-07-06 17:02:00,153.58,153.615,153.52,153.615,248200000.0
2009-07-06 17:03:00,153.62,153.655,153.55,153.655,411200000.0
2009-07-06 17:04:00,153.655,153.715,153.625,153.67,352800000.0
2009-07-06 17:05:00,153.67,153.695,153.67,153.68,310800000.0
2009-07-06 17:06:00,153.68,153.76,153.675,153.69,257000000.0
2009-07-06 17:07:00,153.69,153.69,153.66,153.675,260400000.0
2009-07-06 17:08:00,153.675,153.675,153.605,153.625,422800000.0
2009-07-06 17:09:00,153.62,153.655,153.62,153.63,291200000.0
2009-07-06 17:10:00,153.635,153.68,153.625,153.67,520800000.0
2009-07-06 17:11:00,153.675,153.73,153.675,153.695,391200000.0
2009-07-06 17:12:00,153.7,153.78,153.67,153.765,355400000.0
2009-07-06 17:13:00,153.77,153.815,153.77,153.815,350000000.0
2009-07-06 17:14:00,153.825,153.895,153.82,153.87,371000000.0
2009-07-06 17:15:00,153.88,153.895,153.845,153.855,206000000.0
2009-07-06 17:16:00,153.86,153.87,153.78,153.78,113600000.0
2009-07-06 17:17:00,153.795,153.815,153.76,153.8,216800000.0
2009-07-06 17:18:00,153.8,153.885,153.8,153.85,402800000.0
2009-07-06 17:19:00,153.85,153.98,153.85,153.975,571600000.0
2009-07-06 17:20:00,153.975,154.005,153.95,153.98,478200000.0
2009-07-06 17:21:00,153.98,153.98,153.895,153.915,429399999.0
2009-07-06 17:22:00,153.915,153.915,153.805,153.835,424800000.0
2009-07-06 17:23:00,153.835,153.88,153.835,153.845,437800000.0
2009-07-06 17:24:00,153.845,153.905,153.845,153.89,432000000.0
2009-07-06 17:25:00,153.89,153.905,153.845,153.89,435000000.0
2009-07-06 17:26:00,153.9,154.02,153.89,153.98,533800000.0
2009-07-06 17:27:00,153.965,153.98,153.935,153.94,313400000.0
2009-07-06 17:28:00,153.94,154.075,153.94,154.045,487200000.0
2009-07-06 17:29:00,154.06,154.07,154.025,154.05,240400000.0
2009-07-06 17:30:00,154.045,154.045,153.975,153.99,428800000.0
2009-07-06 17:31:00,153.99,154.01,153.94,153.95,348000000.0
2009-07-06 17:32:00,153.945,153.975,153.93,153.96,245800000.0
2009-07-06 17:33:00,153.96,153.96,153.915,153.915,127600000.0
2009-07-06 17:34:00,153.915,153.945,153.905,153.92,322800000.0
2009-07-06 17:35:00,153.915,153.93,153.885,153.925,326600000.0
2009-07-06 17:36:00,153.93,153.97,153.91,153.97,337000000.0
2009-07-06 17:37:00,153.97,153.99,153.94,153.94,206000000.0
2009-07-06 17:38:00,153.935,153.935,153.9,153.905,205200000.0
2009-07-06 17:39:00,153.9,153.93,153.9,153.93,56800000.0
2009-07-06 17:40:00,153.93,153.94,153.88,153.94,251800000.0
2009-07-06 17:41:00,153.95,153.95,153.9,153.925,335400000.0
2009-07-06 17:42:00,153.925,153.93,153.9,153.92,230400000.0
2009-07-06 17:43:00,153.92,153.995,153.905,153.985,312600000.0
2009-07-06 17:44:00,153.98,153.995,153.96,153.98,374399999.0
2009-07-06 17:45:00,153.985,153.99,153.945,153.985,493200000.0
2009-07-06 17:46:00,153.985,154.02,153.96,154.02,231400000.0
2009-07-06 17:47:00,154.03,154.105,154.02,154.1,241200000.0
2009-07-06 17:48:00,154.095,154.15,154.055,154.145,246200000.0
2009-07-06 17:49:00,154.145,154.235,154.12,154.21,587600000.0
2009-07-06 17:50:00,154.21,154.21,154.105,154.16,487800000.0
2009-07-06 17:51:00,154.185,154.335,154.17,154.26,409000000.0
2009-07-06 17:52:00,154.265,154.31,154.225,154.265,333000000.0
2009-07-06 17:53:00,154.275,154.335,154.27,154.275,395800000.0
2009-07-06 17:54:00,154.275,154.305,154.24,154.255,559800000.0
2009-07-06 17:55:00,154.26,154.26,154.18,154.19,676400000.0
2009-07-06 17:56:00,154.185,154.19,154.095,154.115,352000000.0
2009-07-06 17:57:00,154.115,154.125,154.085,154.09,222400000.0
2009-07-06 17:58:00,154.09,154.105,154.065,154.085,374400000.0
2009-07-06 17:59:00,154.09,154.18,154.08,154.17,270600000.0
2009-07-06 18:00:00,154.17,154.185,154.13,154.15,423000000.0
2009-07-06 18:01:00,154.15,154.185,154.135,154.14,364400000.0
2009-07-06 18:02:00,154.15,154.185,154.13,154.15,217400000.0
2009-07-06 18:03:00,154.14,154.145,154.12,154.12,188600001.0
2009-07-06 18:04:00,154.14,154.165,154.125,154.145,146400000.0
2009-07-06 18:05:00,154.135,154.14,154.09,154.115,254800000.0
2009-07-06 18:06:00,154.11,154.13,154.08,154.115,336600000.0
2009-07-06 18:07:00,154.12,154.165,154.08,154.155,397000000.0
2009-07-06 18:08:00,154.17,154.215,154.14,154.205,282600000.0
2009-07-06 18:09:00,154.205,154.23,154.14,154.16,336400000.0
2009-07-06 18:10:00,154.16,154.215,154.135,154.165,318800000.0
2009-07-06 18:11:00,154.165,154.245,154.165,154.21,184600000.0
2009-07-06 18:12:00,154.21,154.265,154.205,154.24,269800000.0
2009-07-06 18:13:00,154.245,154.33,154.235,154.33,311600000.0
2009-07-06 18:14:00,154.33,154.335,154.305,154.33,294800000.0
2009-07-06 18:15:00,154.32,154.33,154.295,154.325,349800000.0
2009-07-06 18:16:00,154.325,154.365,154.325,154.365,229600000.0
2009-07-06 18:17:00,154.365,154.37,154.31,154.335,339000000.0
2009-07-06 18:18:00,154.335,154.345,154.315,154.32,370000000.0
2009-07-06 18:19:00,154.32,154.35,154.29,154.315,206200000.0
2009-07-06 18:20:00,154.325,154.335,154.305,154.33,231200000.0
2009-07-06 18:21:00,154.32,154.405,154.32,154.38,373400000.0
2009-07-06 18:22:00,154.38,154.41,154.33,154.335,328600000.0
2009-07-06 18:23:00,154.335,154.35,154.295,154.305,289800000.0
2009-07-06 18:24:00,154.305,154.355,154.28,154.355,245000000.0
2009-07-06 18:25:00,154.355,154.44,154.355,154.395,385000000.0
2009-07-06 18:26:00,154.395,154.395,154.35,154.35,178800000.0
2009-07-06 18:27:00,154.355,154.365,154.325,154.335,315200000.0
2009-07-06 18:28:00,154.315,154.315,154.22,154.22,370800000.0
2009-07-06 18:29:00,154.225,154.235,154.175,154.18,322600000.0
2009-07-06 18:30:00,154.18,154.21,154.165,154.21,542800001.0
2009-07-06 18:31:00,154.21,154.235,154.21,154.215,186600000.0
2009-07-06 18:32:00,154.215,154.26,154.21,154.26,163200000.0
2009-07-06 18:33:00,154.26,154.29,154.24,154.24,140400000.0
2009-07-06 18:34:00,154.235,154.275,154.23,154.275,165400000.0
2009-07-06 18:35:00,154.265,154.27,154.22,154.22,189600000.0
2009-07-06 18:36:00,154.22,154.255,154.22,154.23,110000000.0
2009-07-06 18:37:00,154.23,154.25,154.225,154.24,343600000.0
2009-07-06 18:38:00,154.245,154.28,154.245,154.28,232800000.0
2009-07-06 18:39:00,154.28,154.285,154.245,154.245,193600000.0
2009-07-06 18:40:00,154.245,154.265,154.235,154.265,216400000.0
2009-07-06 18:41:00,154.25,154.27,154.235,154.26,251200000.0
2009-07-06 18:42:00,154.26,154.26,154.175,154.215,278800000.0
2009-07-06 18:43:00,154.215,154.225,154.2,154.205,237800000.0
2009-07-06 18:44:00,154.205,154.215,154.135,154.18,405400000.0
2009-07-06 18:45:00,154.175,154.205,154.145,154.155,272400000.0
2009-07-06 18:46:00,154.155,154.195,154.155,154.185,421800000.0
2009-07-06 18:47:00,154.2,154.225,154.185,154.185,266000000.0
2009-07-06 18:48:00,154.19,154.19,154.145,154.155,386600000.0
2009-07-06 18:49:00,154.155,154.175,154.14,154.17,227800000.0
2009-07-06 18:50:00,154.17,154.23,154.165,154.215,343400000.0
2009-07-06 18:51:00,154.215,154.215,154.19,154.2,184400000.0
2009-07-06 18:52:00,154.205,154.255,154.2,154.255,171400000.0
2009-07-06 18:53:00,154.26,154.27,154.245,154.255,116800000.0
2009-07-06 18:54:00,154.26,154.295,154.26,154.28,315600000.0
2009-07-06 18:55:00,154.27,154.295,154.25,154.275,406200000.0
2009-07-06 18:56:00,154.265,154.275,154.255,154.27,194000000.0
2009-07-06 18:57:00,154.26,154.35,154.26,154.28,264200000.0
2009-07-06 18:58:00,154.28,154.285,154.265,154.27,232400000.0
2009-07-06 18:59:00,154.27,154.285,154.255,154.28,230600000.0
2009-07-06 19:00:00,154.28,154.32,154.28,154.295,312200000.0
2009-07-06 19:01:00,154.285,154.295,154.275,154.295,155400000.0
2009-07-06 19:02:00,154.3,154.3,154.25,154.28,236600000.0
2009-07-06 19:03:00,154.285,154.315,154.28,154.315,105400000.0
2009-07-06 19:04:00,154.31,154.405,154.285,154.35,319400000.0
2009-07-06 19:05:00,154.35,154.35,154.265,154.265,275200000.0
2009-07-06 19:06:00,154.265,154.315,154.265,154.305,185600000.0
2009-07-06 19:07:00,154.305,154.305,154.28,154.28,76400000.0
2009-07-06 19:08:00,154.295,154.335,154.275,154.325,230800001.0
2009-07-06 19:09:00,154.325,154.395,154.3,154.39,235400000.0
2009-07-06 19:10:00,154.39,154.41,154.35,154.375,195400000.0
2009-07-06 19:11:00,154.38,154.38,154.34,154.355,194200000.0
2009-07-06 19:12:00,154.355,154.385,154.355,154.375,164200000.0
2009-07-06 19:13:00,154.4,154.415,154.38,154.38,206600000.0
2009-07-06 19:14:00,154.38,154.415,154.36,154.41,177600000.0
2009-07-06 19:15:00,154.41,154.51,154.41,154.51,541800000.0
2009-07-06 19:16:00,154.51,154.525,154.495,154.525,174400000.0
2009-07-06 19:17:00,154.515,154.54,154.48,154.535,238800000.0
2009-07-06 19:18:00,154.535,154.535,154.505,154.51,275800000.0
2009-07-06 19:19:00,154.53,154.535,154.51,154.52,188400000.0
2009-07-06 19:20:00,154.52,154.52,154.505,154.51,120800000.0
2009-07-06 19:21:00,154.51,154.59,154.495,154.575,416200000.0
2009-07-06 19:22:00,154.57,154.595,154.55,154.575,295800000.0
2009-07-06 19:23:00,154.57,154.6,154.555,154.58,247600000.0
2009-07-06 19:24:00,154.58,154.58,154.555,154.57,213200000.0
2009-07-06 19:25:00,154.575,154.615,154.575,154.615,110200000.0
2009-07-06 19:26:00,154.62,154.755,154.615,154.755,408600000.0
2009-07-06 19:27:00,154.755,154.775,154.745,154.765,385200000.0
2009-07-06 19:28:00,154.77,154.84,154.765,154.835,404200000.0
2009-07-06 19:29:00,154.835,154.855,154.8,154.825,382400000.0
2009-07-06 19:30:00,154.83,154.835,154.785,154.82,289600000.0
2009-07-06 19:31:00,154.815,154.815,154.785,154.79,391800000.0
2009-07-06 19:32:00,154.785,154.81,154.755,154.76,407200000.0
2009-07-06 19:33:00,154.755,154.755,154.725,154.735,327600000.0
2009-07-06 19:34:00,154.735,154.735,154.72,154.72,162400000.0
2009-07-06 19:35:00,154.72,154.755,154.705,154.75,275800000.0
2009-07-06 19:36:00,154.745,154.77,154.72,154.755,316800000.0
2009-07-06 19:37:00,154.755,154.755,154.735,154.75,443200000.0
2009-07-06 19:38:00,154.755,154.77,154.73,154.73,245200000.0
2009-07-06 19:39:00,154.73,154.745,154.705,154.745,389200000.0
2009-07-06 19:40:00,154.745,154.745,154.71,154.72,212600000.0
2009-07-06 19:41:00,154.73,154.75,154.72,154.74,218200000.0
2009-07-06 19:42:00,154.74,154.765,154.73,154.75,82800000.0
2009-07-06 19:43:00,154.75,154.76,154.72,154.725,192400000.0
2009-07-06 19:44:00,154.725,154.725,154.665,154.685,123000000.0
2009-07-06 19:45:00,154.69,154.7,154.635,154.665,427200000.0
2009-07-06 19:46:00,154.665,154.665,154.615,154.645,175600000.0
2009-07-06 19:47:00,154.635,154.65,154.6,154.61,320600000.0
2009-07-06 19:48:00,154.615,154.625,154.54,154.545,312000000.0
2009-07-06 19:49:00,154.545,154.59,154.54,154.585,382400000.0
2009-07-06 19:50:00,154.585,154.585,154.57,154.575,205400000.0
2009-07-06 19:51:00,154.575,154.6,154.575,154.575,355400000.0
2009-07-06 19:52:00,154.58,154.635,154.575,154.63,160000000.0
2009-07-06 19:53:00,154.63,154.665,154.63,154.665,55200000.0
2009-07-06 19:54:00,154.665,154.665,154.6,154.61,118200000.0
2009-07-06 19:55:00,154.615,154.635,154.59,154.605,320000000.0
2009-07-06 19:56:00,154.61,154.625,154.555,154.565,214400000.0
2009-07-06 19:57:00,154.565,154.575,154.535,154.545,242600000.0
2009-07-06 19:58:00,154.545,154.6,154.545,154.6,273200000.0
2009-07-06 19:59:00,154.6,154.6,154.545,154.545,119000000.0
2009-07-06 20:00:00,154.57,154.58,154.54,154.545,360000000.0
2009-07-06 20:01:00,154.55,154.56,154.54,154.555,188800000.0
2009-07-06 20:02:00,154.555,154.57,154.545,154.555,144400000.0
2009-07-06 20:03:00,154.555,154.595,154.55,154.595,42400000.0
2009-07-06 20:04:00,154.595,154.595,154.57,154.59,493600000.0
2009-07-06 20:05:00,154.6,154.7,154.595,154.635,289400000.0
2009-07-06 20:06:00,154.63,154.64,154.615,154.64,89000000.0
2009-07-06 20:07:00,154.65,154.675,154.645,154.65,315600000.0
2009-07-06 20:08:00,154.655,154.655,154.615,154.635,168000000.0
2009-07-06 20:09:00,154.64,154.65,154.625,154.63,45600000.0
2009-07-06 20:10:00,154.61,154.64,154.61,154.64,104000000.0
2009-07-06 20:11:00,154.64,154.665,154.64,154.65,197200000.0
2009-07-06 20:12:00,154.645,154.695,154.64,154.69,277600000.0
2009-07-06 20:13:00,154.68,154.685,154.645,154.645,226400000.0
2009-07-06 20:14:00,154.64,154.68,154.64,154.68,360400000.0
2009-07-06 20:15:00,154.68,154.7,154.68,154.7,403600000.0
2009-07-06 20:16:00,154.7,154.7,154.66,154.67,275800000.0
2009-07-06 20:17:00,154.645,154.69,154.645,154.685,358200000.0
2009-07-06 20:18:00,154.685,154.685,154.62,154.63,259400000.0
2009-07-06 20:19:00,154.625,154.625,154.585,154.595,209400000.0
2009-07-06 20:20:00,154.595,154.645,154.59,154.61,229800000.0
2009-07-06 20:21:00,154.605,154.605,154.55,154.565,447200000.0
2009-07-06 20:22:00,154.56,154.6,154.545,154.56,455400000.0
2009-07-06 20:23:00,154.57,154.62,154.56,154.605,559400000.0
2009-07-06 20:24:00,154.605,154.62,154.59,154.6,130600000.0
2009-07-06 20:25:00,154.605,154.615,154.54,154.55,320000000.0
2009-07-06 20:26:00,154.55,154.55,154.54,154.54,46000000.0
2009-07-06 20:27:00,154.545,154.55,154.54,154.54,11200000.0
2009-07-06 20:28:00,154.54,154.555,154.53,154.53,37600000.0
2009-07-06 20:29:00,154.54,154.54,154.525,154.525,11200000.0
2009-07-06 20:30:00,154.52,154.525,154.46,154.48,532400000.0
2009-07-06 20:31:00,154.47,154.505,154.47,154.5,77600000.0
2009-07-06 20:32:00,154.51,154.58,154.51,154.565,267600000.0
2009-07-06 20:33:00,154.565,154.565,154.545,154.56,136000000.0
2009-07-06 20:34:00,154.555,154.65,154.555,154.65,493800000.0
2009-07-06 20:35:00,154.65,154.685,154.65,154.68,379400000.0
2009-07-06 20:36:00,154.68,154.68,154.6,154.6,289200000.0
2009-07-06 20:37:00,154.595,154.645,154.595,154.63,124800000.0
2009-07-06 20:38:00,154.63,154.66,154.61,154.625,322600000.0
2009-07-06 20:39:00,154.625,154.645,154.625,154.635,125600000.0
2009-07-06 20:40:00,154.635,154.635,154.615,154.625,457200000.0
2009-07-06 20:41:00,154.625,154.63,154.61,154.615,226800000.0
2009-07-06 20:42:00,154.615,154.62,154.55,154.55,291800000.0
2009-07-06 20:43:00,154.56,154.575,154.56,154.575,82400000.0
2009-07-06 20:44:00,154.58,154.58,154.56,154.58,57200000.0
2009-07-06 20:45:00,154.58,154.58,154.55,154.555,108000000.0
2009-07-06 20:46:00,154.555,154.635,154.555,154.61,185600000.0
2009-07-06 20:47:00,154.61,154.66,154.605,154.655,158400000.0
2009-07-06 20:48:00,154.65,154.655,154.62,154.63,139800000.0
2009-07-06 20:49:00,154.63,154.63,154.535,154.55,284600000.0
2009-07-06 20:50:00,154.555,154.565,154.53,154.535,184600000.0
2009-07-06 20:51:00,154.545,154.55,154.5,154.51,389400000.0
2009-07-06 20:52:00,154.52,154.575,154.52,154.545,421600000.0
2009-07-06 20:53:00,154.545,154.585,154.51,154.585,205200000.0
2009-07-06 20:54:00,154.585,154.62,154.585,154.595,178800000.0
2009-07-06 20:55:00,154.595,154.685,154.585,154.68,530000000.0
2009-07-06 20:56:00,154.675,154.695,154.665,154.68,484200000.0
2009-07-06 20:57:00,154.685,154.685,154.61,154.66,575200000.0
2009-07-06 20:58:00,154.66,154.72,154.66,154.7,169400000.0
2009-07-06 20:59:00,154.7,154.77,154.685,154.75,441000000.0
2009-07-06 21:00:00,154.76,154.87,154.75,154.87,344400000.0
2009-07-06 21:01:00,154.87,154.9,154.86,154.87,231600000.0
2009-07-06 21:02:00,154.88,154.88,154.835,154.845,356000000.0
2009-07-06 21:03:00,154.87,154.9,154.86,154.89,297600000.0
2009-07-06 21:04:00,154.89,154.91,154.865,154.9,339000000.0
2009-07-06 21:05:00,154.895,154.91,154.89,154.89,274200000.0
2009-07-06 21:06:00,154.9,154.905,154.885,154.895,195800000.0
2009-07-06 21:07:00,154.89,154.925,154.89,154.92,181400000.0
2009-07-06 21:08:00,154.92,154.92,154.865,154.915,268000000.0
2009-07-06 21:09:00,154.91,154.915,154.88,154.88,91600000.0
2009-07-06 21:10:00,154.87,154.895,154.865,154.89,236200000.0
2009-07-06 21:11:00,154.89,154.96,154.825,154.96,270200000.0
2009-07-06 21:12:00,154.96,154.995,154.89,154.89,217000000.0
2009-07-06 21:13:00,154.915,154.925,154.9,154.91,472400001.0
2009-07-06 21:14:00,154.905,154.96,154.9,154.96,340000000.0
2009-07-06 21:15:00,154.955,154.99,154.935,154.99,173200000.0
2009-07-06 21:16:00,154.985,154.985,154.925,154.94,304800000.0
2009-07-06 21:17:00,154.93,154.93,154.895,154.905,142400000.0
2009-07-06 21:18:00,154.905,154.905,154.89,154.9,40600000.0
2009-07-06 21:19:00,154.9,154.905,154.88,154.895,80600000.0
2009-07-06 21:20:00,154.9,154.9,154.885,154.9,119000000.0
2009-07-06 21:21:00,154.895,154.91,154.89,154.9,207400000.0
2009-07-06 21:22:00,154.905,154.95,154.9,154.95,142000000.0
2009-07-06 21:23:00,154.945,155.0,154.935,155.0,269800000.0
2009-07-06 21:24:00,154.995,155.01,154.98,154.99,191200000.0
2009-07-06 21:25:00,154.995,155.0,154.965,154.965,244200000.0
2009-07-06 21:26:00,154.965,154.965,154.935,154.945,318000000.0
2009-07-06 21:27:00,154.945,154.96,154.91,154.915,205600000.0
2009-07-06 21:28:00,154.91,154.945,154.885,154.92,331800000.0
2009-07-06 21:29:00,154.92,154.93,154.89,154.91,183800000.0
2009-07-06 21:30:00,154.91,154.915,154.805,154.805,305600000.0
2009-07-06 21:31:00,154.805,154.805,154.765,154.775,330400000.0
2009-07-06 21:32:00,154.785,154.785,154.775,154.78,32800000.0
2009-07-06 21:33:00,154.79,154.79,154.755,154.755,115200000.0
2009-07-06 21:34:00,154.755,154.755,154.685,154.695,222200001.0
2009-07-06 21:35:00,154.695,154.82,154.695,154.785,232400000.0
2009-07-06 21:36:00,154.785,154.85,154.785,154.82,145200000.0
2009-07-06 21:37:00,154.805,154.87,154.805,154.87,66600000.0
2009-07-06 21:38:00,154.865,154.915,154.86,154.905,157000000.0
2009-07-06 21:39:00,154.9,154.93,154.88,154.9,101200000.0
2009-07-06 21:40:00,154.9,154.915,154.9,154.915,17400000.0
2009-07-06 21:41:00,154.92,154.94,154.895,154.935,127400000.0
2009-07-06 21:42:00,154.925,154.945,154.915,154.92,497399999.0
2009-07-06 21:43:00,154.92,154.94,154.915,154.925,278800000.0
2009-07-06 21:44:00,154.925,154.95,154.91,154.95,351800000.0
2009-07-06 21:45:00,154.94,155.115,154.94,155.1,476000000.0
2009-07-06 21:46:00,155.105,155.135,155.09,155.105,326600000.0
2009-07-06 21:47:00,155.1,155.1,155.07,155.075,385200000.0
2009-07-06 21:48:00,155.075,155.12,155.075,155.115,224000000.0
2009-07-06 21:49:00,155.115,155.14,155.095,155.125,432800000.0
2009-07-06 21:50:00,155.13,155.13,155.105,155.12,57600000.0
2009-07-06 21:51:00,155.12,155.135,155.085,155.085,118400000.0
2009-07-06 21:52:00,155.09,155.11,155.09,155.11,113800000.0
2009-07-06 21:53:00,155.125,155.135,155.115,155.135,33200000.0
2009-07-06 21:54:00,155.145,155.165,155.135,155.145,221400000.0
2009-07-06 21:55:00,155.14,155.14,155.105,155.105,53400000.0
2009-07-06 21:56:00,155.11,155.13,155.095,155.115,245200000.0
2009-07-06 21:57:00,155.12,155.15,155.115,155.13,266200000.0
2009-07-06 21:58:00,155.115,155.24,155.11,155.24,404400000.0
2009-07-06 21:59:00,155.235,155.285,155.225,155.275,386200001.0
2009-07-06 22:00:00,155.28,155.295,155.255,155.28,417000000.0
2009-07-06 22:01:00,155.275,155.29,155.265,155.275,148600000.0
2009-07-06 22:02:00,155.275,155.29,155.27,155.275,141200000.0
2009-07-06 22:03:00,155.275,155.28,155.275,155.28,9200000.0
2009-07-06 22:04:00,155.275,155.285,155.255,155.275,50800000.0
2009-07-06 22:05:00,155.285,155.295,155.265,155.295,69800000.0
2009-07-06 22:06:00,155.295,155.315,155.285,155.285,131200000.0
2009-07-06 22:07:00,155.28,155.285,155.275,155.28,58200000.0
2009-07-06 22:08:00,155.275,155.28,155.27,155.275,59800000.0
2009-07-06 22:09:00,155.275,155.31,155.275,155.295,174200000.0
2009-07-06 22:10:00,155.3,155.305,155.285,155.295,86400000.0
2009-07-06 22:11:00,155.295,155.295,155.26,155.28,74800000.0
2009-07-06 22:12:00,155.28,155.295,155.265,155.275,124600000.0
2009-07-06 22:13:00,155.275,155.32,155.265,155.27,168600000.0
2009-07-06 22:14:00,155.27,155.32,155.27,155.305,78800000.0
2009-07-06 22:15:00,155.305,155.31,155.275,155.285,63400000.0
2009-07-06 22:16:00,155.285,155.29,155.28,155.29,105600000.0
2009-07-06 22:17:00,155.29,155.29,155.25,155.285,67400000.0
2009-07-06 22:18:00,155.285,155.285,155.26,155.26,51400000.0
2009-07-06 22:19:00,155.26,155.26,155.25,155.25,11200000.0
2009-07-06 22:20:00,155.24,155.24,155.215,155.22,36200000.0
2009-07-06 22:21:00,155.22,155.3,155.22,155.28,80200000.0
2009-07-06 22:22:00,155.28,155.29,155.26,155.26,52600000.0
2009-07-06 22:23:00,155.26,155.27,155.215,155.22,86400000.0
2009-07-06 22:24:00,155.24,155.26,155.24,155.26,50200000.0
2009-07-06 22:25:00,155.28,155.28,155.18,155.185,195600000.0
2009-07-06 22:26:00,155.19,155.21,155.19,155.21,75800000.0
2009-07-06 22:27:00,155.21,155.24,155.2,155.205,63600000.0
2009-07-06 22:28:00,155.205,155.22,155.2,155.21,79000000.0
2009-07-06 22:29:00,155.2,155.2,155.165,155.18,94200000.0
2009-07-06 22:30:00,155.18,155.18,155.13,155.155,108600000.0
2009-07-06 22:31:00,155.155,155.18,155.15,155.175,107600000.0
2009-07-06 22:32:00,155.185,155.205,155.155,155.205,43800000.0
2009-07-06 22:33:00,155.2,155.2,155.195,155.195,53200000.0
2009-07-06 22:34:00,155.195,155.2,155.17,155.18,31800000.0
2009-07-06 22:35:00,155.175,155.18,155.17,155.18,21400000.0
2009-07-06 22:36:00,155.185,155.185,155.165,155.165,46800000.0
2009-07-06 22:37:00,155.15,155.195,155.145,155.175,90400000.0
2009-07-06 22:38:00,155.165,155.195,155.155,155.17,53600000.0
2009-07-06 22:39:00,155.17,155.185,155.155,155.185,31800000.0
2009-07-06 22:40:00,155.195,155.25,155.19,155.22,29000000.0
2009-07-06 22:41:00,155.22,155.22,155.215,155.215,31800000.0
2009-07-06 22:42:00,155.225,155.29,155.225,155.255,161600000.0
2009-07-06 22:43:00,155.255,155.255,155.255,155.255,1400000.0
2009-07-06 22:44:00,155.24,155.265,155.225,155.265,32800000.0
2009-07-06 22:45:00,155.27,155.3,155.27,155.295,39000000.0
2009-07-06 22:46:00,155.305,155.305,155.295,155.295,30400000.0
2009-07-06 22:47:00,155.295,155.295,155.285,155.29,15800000.0
2009-07-06 22:48:00,155.247,155.266,155.234,155.26,103000000.0
2009-07-06 22:49:00,155.29,155.3,155.275,155.29,54600000.0
2009-07-06 22:50:00,155.275,155.295,155.275,155.295,24000000.0
2009-07-06 22:51:00,155.285,155.3,155.28,155.3,49000000.0
2009-07-06 22:52:00,155.29,155.295,155.275,155.275,43000000.0
2009-07-06 22:53:00,155.275,155.285,155.245,155.28,97400000.0
2009-07-06 22:54:00,155.275,155.28,155.265,155.28,47600000.0
2009-07-06 22:55:00,155.28,155.29,155.27,155.29,40000000.0
2009-07-06 22:56:00,155.28,155.3,155.275,155.3,14200000.0
2009-07-06 22:57:00,155.295,155.295,155.28,155.285,61200000.0
2009-07-06 22:58:00,155.245,155.315,155.245,155.29,66200000.0
2009-07-06 22:59:00,155.29,155.29,155.275,155.29,19600000.0
2009-07-06 23:00:00,155.265,155.285,155.245,155.255,41000000.0
2009-07-06 23:01:00,155.245,155.275,155.245,155.26,15200000.0
2009-07-06 23:02:00,155.26,155.285,155.26,155.285,32600000.0
2009-07-06 23:03:00,155.285,155.285,155.285,155.285,2800000.0
2009-07-06 23:04:00,155.285,155.285,155.285,155.285,40400000.0
2009-07-06 23:05:00,155.285,155.285,155.26,155.26,20800000.0
2009-07-06 23:06:00,155.265,155.285,155.265,155.285,16400000.0
2009-07-06 23:07:00,155.275,155.285,155.27,155.285,22400000.0
2009-07-06 23:08:00,155.275,155.275,155.265,155.27,7000000.0
2009-07-06 23:09:00,155.222,155.269,155.217,155.25,151000000.0
2009-07-06 23:10:00,155.27,155.275,155.255,155.275,15800000.0
2009-07-06 23:11:00,155.246,155.246,155.209,155.209,17200000.0
2009-07-06 23:12:00,155.28,155.295,155.28,155.28,18800000.0
2009-07-06 23:13:00,155.28,155.295,155.28,155.29,8600000.0
2009-07-06 23:14:00,155.257,155.257,155.242,155.244,65600000.0
2009-07-06 23:15:00,155.29,155.29,155.285,155.285,15000000.0
2009-07-06 23:16:00,155.285,155.3,155.285,155.3,21400000.0
2009-07-06 23:17:00,155.3,155.3,155.275,155.285,15800000.0
2009-07-06 23:18:00,155.285,155.285,155.265,155.285,25000000.0
2009-07-06 23:19:00,155.295,155.295,155.285,155.285,17800000.0
2009-07-06 23:20:00,155.275,155.28,155.275,155.28,11400000.0
2009-07-06 23:21:00,155.27,155.28,155.255,155.28,26200000.0
2009-07-06 23:22:00,155.285,155.29,155.26,155.28,56400000.0
2009-07-06 23:23:00,155.28,155.285,155.28,155.285,20800000.0
2009-07-06 23:24:00,155.28,155.28,155.28,155.28,1000000.0
2009-07-06 23:25:00,155.295,155.32,155.295,155.32,11400000.0
2009-07-06 23:26:00,155.325,155.325,155.3,155.3,13300000.0
2009-07-06 23:27:00,155.3,155.3,155.29,155.29,38200000.0
2009-07-06 23:28:00,155.275,155.275,155.26,155.26,18400000.0
2009-07-06 23:29:00,155.26,155.26,155.26,155.26,4200000.0
2009-07-06 23:30:00,155.245,155.245,155.23,155.23,25600000.0
2009-07-06 23:31:00,155.23,155.23,155.195,155.2,56600000.0
2009-07-06 23:32:00,155.2,155.2,155.2,155.2,5600000.0
2009-07-06 23:33:00,155.2,155.225,155.195,155.2,34000000.0
2009-07-06 23:34:00,155.2,155.205,155.2,155.2,18800000.0
2009-07-06 23:35:00,155.19,155.205,155.185,155.195,23200000.0
2009-07-06 23:36:00,155.2,155.205,155.2,155.2,20400000.0
2009-07-06 23:37:00,155.2,155.21,155.2,155.21,17600000.0
2009-07-06 23:38:00,155.21,155.21,155.21,155.21,4400000.0
2009-07-06 23:39:00,155.21,155.235,155.195,155.225,27600000.0
2009-07-06 23:40:00,155.21,155.22,155.21,155.21,7000000.0
2009-07-06 23:41:00,155.2,155.21,155.195,155.195,8200000.0
2009-07-06 23:42:00,155.195,155.205,155.195,155.205,22000000.0
2009-07-06 23:43:00,155.205,155.22,155.205,155.205,21600000.0
2009-07-06 23:44:00,155.2,155.205,155.2,155.205,8400000.0
2009-07-06 23:45:00,155.205,155.205,155.2,155.2,10000000.0
2009-07-06 23:46:00,155.2,155.205,155.2,155.205,10400000.0
2009-07-06 23:47:00,155.2,155.2,155.2,155.2,4600000.0
2009-07-06 23:48:00,155.205,155.22,155.2,155.2,20200000.0
2009-07-06 23:49:00,155.2,155.2,155.2,155.2,7000000.0
2009-07-06 23:50:00,155.175,155.185,155.175,155.18,33000000.0
2009-07-06 23:51:00,155.155,155.175,155.155,155.175,14800000.0
2009-07-06 23:52:00,155.165,155.165,155.165,155.165,7400000.0
2009-07-06 23:53:00,155.165,155.165,155.145,155.145,16800000.0
2009-07-06 23:54:00,155.145,155.165,155.145,155.165,28400000.0
2009-07-06 23:55:00,155.165,155.165,155.14,155.145,27200000.0
2009-07-06 23:56:00,155.145,155.145,155.125,155.14,33800000.0
2009-07-06 23:57:00,155.135,155.135,155.115,155.115,9000000.0
2009-07-06 23:58:00,155.115,155.12,155.09,155.11,47600000.0
2009-07-06 23:59:00,155.11,155.11,155.085,155.085,14200000.0
2009-07-07 00:00:00,155.08,155.08,155.045,155.055,81400000.0
2009-07-07 00:01:00,155.045,155.045,155.04,155.04,3000000.0
2009-07-07 00:02:00,155.045,155.055,155.04,155.04,8000000.0
2009-07-07 00:03:00,155.04,155.04,154.99,154.995,31200000.0
2009-07-07 00:04:00,154.98,154.98,154.94,154.98,85800000.0
2009-07-07 00:05:00,154.995,155.01,154.995,155.01,16800000.0
2009-07-07 00:06:00,155.0,155.025,155.0,155.025,19000000.0
2009-07-07 00:07:00,155.005,155.005,154.965,154.98,23400000.0
2009-07-07 00:08:00,154.98,154.99,154.965,154.99,23400000.0
2009-07-07 00:09:00,154.99,154.99,154.98,154.98,8400000.0
2009-07-07 00:10:00,154.97,155.02,154.965,155.005,41800000.0
2009-07-07 00:11:00,155.015,155.035,154.99,154.99,20600000.0
2009-07-07 00:12:00,154.99,154.99,154.97,154.985,36400000.0
2009-07-07 00:13:00,154.97,154.98,154.97,154.98,41800000.0
2009-07-07 00:14:00,154.98,154.99,154.96,154.985,41000000.0
2009-07-07 00:15:00,154.99,154.99,154.97,154.97,22800000.0
2009-07-07 00:16:00,154.97,154.99,154.97,154.99,5000000.0
2009-07-07 00:17:00,154.99,154.99,154.965,154.97,12600000.0
2009-07-07 00:18:00,154.955,154.99,154.94,154.945,16200000.0
2009-07-07 00:19:00,154.945,154.96,154.945,154.95,12600000.0
2009-07-07 00:20:00,154.95,154.95,154.945,154.945,11000000.0
2009-07-07 00:21:00,154.945,154.945,154.885,154.89,29400000.0
2009-07-07 00:22:00,154.88,154.88,154.88,154.88,5600000.0
2009-07-07 00:23:00,154.88,154.895,154.865,154.865,31000000.0
2009-07-07 00:24:00,154.865,154.89,154.86,154.88,15000000.0
2009-07-07 00:25:00,154.88,154.88,154.85,154.86,16000000.0
2009-07-07 00:26:00,154.87,154.87,154.795,154.805,55000000.0
2009-07-07 00:27:00,154.805,154.815,154.805,154.81,30000000.0
2009-07-07 00:28:00,154.81,154.83,154.81,154.82,51000000.0
2009-07-07 00:29:00,154.82,154.84,154.815,154.84,85400000.0
2009-07-07 00:30:00,154.82,154.835,154.82,154.825,31200000.0
2009-07-07 00:31:00,154.825,154.825,154.825,154.825,40400000.0
2009-07-07 00:32:00,154.825,154.825,154.815,154.825,16800000.0
2009-07-07 00:33:00,154.825,154.825,154.815,154.825,51400000.0
2009-07-07 00:34:00,154.835,154.84,154.83,154.835,40800000.0
2009-07-07 00:35:00,154.84,154.855,154.82,154.835,85000000.0
2009-07-07 00:36:00,154.835,154.845,154.82,154.845,12000000.0
2009-07-07 00:37:00,154.82,154.86,154.82,154.85,12700000.0
2009-07-07 00:38:00,154.81,154.865,154.78,154.78,53150000.0
2009-07-07 00:39:00,154.78,154.79,154.775,154.775,10200000.0
2009-07-07 00:40:00,154.775,154.785,154.76,154.785,48800000.0
2009-07-07 00:41:00,154.765,154.785,154.765,154.765,28800000.0
2009-07-07 00:42:00,154.76,154.76,154.735,154.735,51800000.0
2009-07-07 00:43:00,154.745,154.745,154.66,154.685,160600000.0
2009-07-07 00:44:00,154.685,154.69,154.685,154.69,25400000.0
2009-07-07 00:45:00,154.655,154.69,154.645,154.66,63800000.0
2009-07-07 00:46:00,154.67,154.675,154.655,154.675,40600000.0
2009-07-07 00:47:00,154.675,154.685,154.675,154.685,5600000.0
2009-07-07 00:48:00,154.71,154.715,154.71,154.715,12800000.0
2009-07-07 00:49:00,154.705,154.715,154.7,154.715,11800000.0
2009-07-07 00:50:00,154.705,154.705,154.705,154.705,2800000.0
2009-07-07 00:51:00,154.705,154.81,154.705,154.8,88000000.0
2009-07-07 00:52:00,154.795,154.82,154.79,154.82,36200000.0
2009-07-07 00:53:00,154.825,154.83,154.805,154.81,22000000.0
2009-07-07 00:54:00,154.82,154.825,154.81,154.825,6000000.0
2009-07-07 00:55:00,154.81,154.825,154.81,154.82,8000000.0
2009-07-07 00:56:00,154.82,154.825,154.805,154.815,43000000.0
2009-07-07 00:57:00,154.825,154.825,154.79,154.825,41000000.0
2009-07-07 00:58:00,154.82,154.82,154.82,154.82,3000000.0
2009-07-07 00:59:00,154.82,154.855,154.82,154.855,16800000.0
2009-07-07 01:00:00,154.85,154.89,154.85,154.89,34400000.0
2009-07-07 01:01:00,154.915,154.96,154.915,154.95,83000000.0
2009-07-07 01:02:00,154.955,154.97,154.945,154.95,40800000.0
2009-07-07 01:03:00,154.95,154.97,154.935,154.935,26400000.0
2009-07-07 01:04:00,154.935,154.96,154.935,154.95,25800000.0
2009-07-07 01:05:00,154.95,155.0,154.945,154.965,91200000.0
2009-07-07 01:06:00,154.965,154.97,154.965,154.97,11000000.0
2009-07-07 01:07:00,154.965,154.97,154.945,154.945,21600000.0
2009-07-07 01:08:00,154.94,154.945,154.925,154.925,63400000.0
2009-07-07 01:09:00,154.93,154.95,154.925,154.945,32200000.0
2009-07-07 01:10:00,154.915,154.92,154.895,154.905,117800000.0
2009-07-07 01:11:00,154.905,154.915,154.9,154.905,46400000.0
2009-07-07 01:12:00,154.84,154.865,154.83,154.845,41000000.0
2009-07-07 01:13:00,154.845,154.845,154.845,154.845,9600000.0
2009-07-07 01:14:00,154.87,154.87,154.845,154.845,52000000.0
2009-07-07 01:15:00,154.826,154.831,154.8,154.8,72000000.0
2009-07-07 01:16:00,154.835,154.86,154.775,154.775,66600000.0
2009-07-07 01:17:00,154.775,154.775,154.775,154.775,6800000.0
2009-07-07 01:18:00,154.775,154.785,154.745,154.755,25400000.0
2009-07-07 01:19:00,154.775,154.775,154.75,154.75,24200000.0
2009-07-07 01:20:00,154.76,154.795,154.76,154.775,95000000.0
2009-07-07 01:21:00,154.78,154.805,154.78,154.79,42200000.0
2009-07-07 01:22:00,154.8,154.8,154.775,154.775,39400000.0
2009-07-07 01:23:00,154.765,154.77,154.765,154.77,10400000.0
2009-07-07 01:24:00,154.77,154.775,154.7,154.7,146000000.0
2009-07-07 01:25:00,154.7,154.7,154.635,154.635,101000000.0
2009-07-07 01:26:00,154.635,154.66,154.635,154.65,94400000.0
2009-07-07 01:27:00,154.675,154.705,154.665,154.68,111400000.0
2009-07-07 01:28:00,154.68,154.695,154.68,154.69,65800000.0
2009-07-07 01:29:00,154.7,154.725,154.7,154.715,43000000.0
2009-07-07 01:30:00,154.715,154.715,154.71,154.715,44000000.0
2009-07-07 01:31:00,154.72,154.765,154.72,154.75,60400000.0
2009-07-07 01:32:00,154.75,154.765,154.75,154.76,34400000.0
2009-07-07 01:33:00,154.765,154.845,154.76,154.845,145000000.0
2009-07-07 01:34:00,154.845,154.945,154.845,154.92,130800000.0
2009-07-07 01:35:00,154.92,154.985,154.92,154.96,47400000.0
2009-07-07 01:36:00,154.96,154.985,154.945,154.96,50000000.0
2009-07-07 01:37:00,154.97,154.985,154.95,154.965,151800000.0
2009-07-07 01:38:00,154.965,154.965,154.945,154.96,46000000.0
2009-07-07 01:39:00,154.96,154.98,154.945,154.965,116000000.0
2009-07-07 01:40:00,154.97,154.98,154.935,154.965,80200000.0
2009-07-07 01:41:00,154.96,155.01,154.96,155.01,140600000.0
2009-07-07 01:42:00,155.01,155.015,155.005,155.005,88600000.0
2009-07-07 01:43:00,155.005,155.055,155.005,155.045,73200000.0
2009-07-07 01:44:00,155.045,155.115,155.045,155.09,274000000.0
2009-07-07 01:45:00,155.105,155.14,155.1,155.125,88800000.0
2009-07-07 01:46:00,155.15,155.165,155.135,155.165,112600000.0
2009-07-07 01:47:00,155.17,155.225,155.165,155.205,217000000.0
2009-07-07 01:48:00,155.215,155.25,155.195,155.25,119600000.0
2009-07-07 01:49:00,155.25,155.28,155.245,155.245,119400000.0
2009-07-07 01:50:00,155.245,155.245,155.215,155.23,107000000.0
2009-07-07 01:51:00,155.23,155.245,155.215,155.23,64000000.0
2009-07-07 01:52:00,155.225,155.24,155.215,155.235,255400000.0
2009-07-07 01:53:00,155.235,155.255,155.22,155.22,85000000.0
2009-07-07 01:54:00,155.2,155.21,155.185,155.185,44200000.0
2009-07-07 01:55:00,155.185,155.185,155.065,155.07,160400000.0
2009-07-07 01:56:00,155.07,155.07,155.025,155.035,235400000.0
2009-07-07 01:57:00,155.04,155.08,155.04,155.065,90800000.0
2009-07-07 01:58:00,155.065,155.125,155.065,155.085,183600000.0
2009-07-07 01:59:00,155.095,155.155,155.085,155.125,197800000.0
2009-07-07 02:00:00,155.12,155.18,155.12,155.13,228800000.0
2009-07-07 02:01:00,155.13,155.195,155.13,155.185,141800000.0
2009-07-07 02:02:00,155.18,155.23,155.18,155.21,174800000.0
2009-07-07 02:03:00,155.21,155.265,155.21,155.245,136000000.0
2009-07-07 02:04:00,155.245,155.26,155.235,155.24,86000000.0
2009-07-07 02:05:00,155.24,155.24,155.16,155.165,188000000.0
2009-07-07 02:06:00,155.17,155.18,155.16,155.16,29200000.0
2009-07-07 02:07:00,155.16,155.31,155.16,155.275,161000000.0
2009-07-07 02:08:00,155.27,155.31,155.265,155.305,197800000.0
2009-07-07 02:09:00,155.265,155.29,155.26,155.29,196600000.0
2009-07-07 02:10:00,155.29,155.29,155.255,155.26,172600000.0
2009-07-07 02:11:00,155.27,155.275,155.25,155.275,125400000.0
2009-07-07 02:12:00,155.275,155.28,155.235,155.245,195400000.0
2009-07-07 02:13:00,155.25,155.25,155.18,155.18,175600000.0
2009-07-07 02:14:00,155.18,155.18,155.14,155.165,236200000.0
2009-07-07 02:15:00,155.155,155.175,155.13,155.14,107200000.0
2009-07-07 02:16:00,155.14,155.14,155.025,155.03,193800000.0
2009-07-07 02:17:00,155.02,155.07,155.01,155.055,260400000.0
2009-07-07 02:18:00,155.055,155.09,155.045,155.085,142200000.0
2009-07-07 02:19:00,155.075,155.13,155.06,155.06,133600000.0
2009-07-07 02:20:00,155.05,155.115,155.05,155.095,163800000.0
2009-07-07 02:21:00,155.095,155.13,155.095,155.13,351000000.0
2009-07-07 02:22:00,155.105,155.15,155.105,155.12,224600000.0
2009-07-07 02:23:00,155.12,155.135,155.12,155.12,290200000.0
2009-07-07 02:24:00,155.12,155.14,155.11,155.135,91000000.0
2009-07-07 02:25:00,155.14,155.14,155.095,155.12,133400000.0
2009-07-07 02:26:00,155.115,155.135,155.09,155.105,184400000.0
2009-07-07 02:27:00,155.1,155.11,155.09,155.1,71600000.0
2009-07-07 02:28:00,155.1,155.1,155.03,155.06,175600000.0
2009-07-07 02:29:00,155.065,155.08,155.03,155.035,143999999.0
2009-07-07 02:30:00,155.035,155.035,154.965,154.99,177200000.0
2009-07-07 02:31:00,154.99,155.0,154.955,154.975,390000000.0
2009-07-07 02:32:00,154.975,155.0,154.955,154.975,271600000.0
2009-07-07 02:33:00,154.975,154.985,154.975,154.98,111400000.0
2009-07-07 02:34:00,154.985,155.025,154.985,155.015,56800000.0
2009-07-07 02:35:00,155.02,155.03,155.005,155.005,75000000.0
2009-07-07 02:36:00,155.02,155.035,155.005,155.025,118200000.0
2009-07-07 02:37:00,155.035,155.04,155.01,155.035,131000000.0
2009-07-07 02:38:00,155.035,155.045,155.015,155.015,72000000.0
2009-07-07 02:39:00,155.02,155.05,155.02,155.025,284600000.0
2009-07-07 02:40:00,155.025,155.045,155.0,155.025,180800000.0
2009-07-07 02:41:00,155.02,155.125,155.02,155.11,267600000.0
2009-07-07 02:42:00,155.1,155.1,155.05,155.095,271500000.0
2009-07-07 02:43:00,155.095,155.105,155.085,155.105,78800000.0
2009-07-07 02:44:00,155.105,155.105,155.035,155.04,64800000.0
2009-07-07 02:45:00,155.03,155.07,154.98,154.99,140400000.0
2009-07-07 02:46:00,154.99,155.02,154.945,155.005,303000000.0
2009-07-07 02:47:00,155.005,155.03,154.99,155.03,160000000.0
2009-07-07 02:48:00,155.03,155.035,155.005,155.03,177800000.0
2009-07-07 02:49:00,155.03,155.03,154.955,154.965,341000000.0
2009-07-07 02:50:00,154.965,155.0,154.915,155.0,344600000.0
2009-07-07 02:51:00,155.0,155.075,154.98,155.045,233800000.0
2009-07-07 02:52:00,155.045,155.045,155.015,155.015,70000000.0
2009-07-07 02:53:00,155.025,155.04,155.02,155.02,220400000.0
2009-07-07 02:54:00,155.015,155.05,154.985,155.0,157600000.0
2009-07-07 02:55:00,154.95,155.0,154.95,154.965,168000000.0
2009-07-07 02:56:00,154.965,154.965,154.9,154.9,214400000.0
2009-07-07 02:57:00,154.9,154.93,154.885,154.93,88600000.0
2009-07-07 02:58:00,154.93,154.93,154.855,154.875,154000000.0
2009-07-07 02:59:00,154.875,154.875,154.83,154.845,89200000.0
2009-07-07 03:00:00,154.84,154.92,154.83,154.895,203200000.0
2009-07-07 03:01:00,154.895,154.895,154.835,154.835,165800000.0
2009-07-07 03:02:00,154.835,154.835,154.745,154.775,222600000.0
2009-07-07 03:03:00,154.765,154.79,154.74,154.755,200200000.0
2009-07-07 03:04:00,154.77,154.77,154.74,154.77,130400000.0
2009-07-07 03:05:00,154.77,154.805,154.77,154.8,150600000.0
2009-07-07 03:06:00,154.8,154.835,154.765,154.815,122400000.0
2009-07-07 03:07:00,154.815,154.815,154.76,154.76,102200000.0
2009-07-07 03:08:00,154.76,154.805,154.76,154.805,180800000.0
2009-07-07 03:09:00,154.805,154.845,154.805,154.845,189000000.0
2009-07-07 03:10:00,154.845,154.85,154.815,154.82,113400000.0
2009-07-07 03:11:00,154.82,154.83,154.81,154.81,45000000.0
2009-07-07 03:12:00,154.81,154.84,154.81,154.84,179600000.0
2009-07-07 03:13:00,154.84,154.85,154.825,154.825,74800000.0
2009-07-07 03:14:00,154.825,154.84,154.815,154.82,55000000.0
2009-07-07 03:15:00,154.825,154.86,154.82,154.845,116800000.0
2009-07-07 03:16:00,154.835,154.855,154.835,154.85,53600000.0
2009-07-07 03:17:00,154.855,154.91,154.855,154.89,110800000.0
2009-07-07 03:18:00,154.9,154.945,154.89,154.93,116800000.0
2009-07-07 03:19:00,154.925,154.945,154.91,154.91,104200000.0
2009-07-07 03:20:00,154.91,154.91,154.86,154.86,94800000.0
2009-07-07 03:21:00,154.85,154.87,154.82,154.85,282800000.0
2009-07-07 03:22:00,154.85,154.865,154.84,154.85,104600000.0
2009-07-07 03:23:00,154.855,154.895,154.855,154.88,159800000.0
2009-07-07 03:24:00,154.88,154.88,154.865,154.865,80600000.0
2009-07-07 03:25:00,154.86,154.86,154.83,154.84,172200000.0
2009-07-07 03:26:00,154.825,154.845,154.82,154.83,179600000.0
2009-07-07 03:27:00,154.835,154.85,154.805,154.85,100400000.0
2009-07-07 03:28:00,154.86,154.87,154.85,154.855,113600000.0
2009-07-07 03:29:00,154.84,154.84,154.82,154.84,111800000.0
2009-07-07 03:30:00,154.84,154.875,154.82,154.865,252200000.0
2009-07-07 03:31:00,154.865,154.96,154.865,154.9,206600000.0
2009-07-07 03:32:00,154.915,155.0,154.895,154.99,194000000.0
2009-07-07 03:33:00,154.99,155.0,154.92,154.92,161200000.0
2009-07-07 03:34:00,154.92,154.94,154.895,154.935,98600000.0
2009-07-07 03:35:00,154.935,154.96,154.92,154.925,225000000.0
2009-07-07 03:36:00,154.925,154.935,154.92,154.92,51200000.0
2009-07-07 03:37:00,154.93,154.97,154.915,154.94,70200000.0
2009-07-07 03:38:00,154.945,155.02,154.945,155.01,222400000.0
2009-07-07 03:39:00,155.01,155.04,155.0,155.025,161600000.0
2009-07-07 03:40:00,155.025,155.055,155.015,155.035,99400000.0
2009-07-07 03:41:00,155.035,155.035,154.975,154.975,236600000.0
2009-07-07 03:42:00,154.965,154.975,154.9,154.91,142400000.0
2009-07-07 03:43:00,154.91,154.95,154.91,154.95,23200000.0
2009-07-07 03:44:00,154.94,154.94,154.895,154.905,131800000.0
2009-07-07 03:45:00,154.855,154.885,154.843,154.883,53000000.0
2009-07-07 03:46:00,154.9,154.905,154.81,154.81,162400000.0
2009-07-07 03:47:00,154.81,154.83,154.77,154.83,388800000.0
2009-07-07 03:48:00,154.825,154.84,154.825,154.825,178600000.0
2009-07-07 03:49:00,154.83,154.905,154.83,154.88,316400000.0
2009-07-07 03:50:00,154.885,154.895,154.875,154.885,162000000.0
2009-07-07 03:51:00,154.885,154.96,154.885,154.945,175400000.0
2009-07-07 03:52:00,154.945,154.96,154.88,154.9,203200000.0
2009-07-07 03:53:00,154.9,154.9,154.845,154.845,188400000.0
2009-07-07 03:54:00,154.845,154.86,154.845,154.86,71600000.0
2009-07-07 03:55:00,154.86,154.865,154.785,154.79,244200000.0
2009-07-07 03:56:00,154.79,154.795,154.77,154.785,95200000.0
2009-07-07 03:57:00,154.79,154.82,154.78,154.815,148400000.0
2009-07-07 03:58:00,154.82,154.89,154.815,154.89,153200000.0
2009-07-07 03:59:00,154.895,154.915,154.775,154.785,181600000.0
2009-07-07 04:00:00,154.78,154.85,154.775,154.85,258600000.0
2009-07-07 04:01:00,154.85,154.86,154.825,154.835,95000000.0
2009-07-07 04:02:00,154.835,154.84,154.81,154.835,235400000.0
2009-07-07 04:03:00,154.85,154.85,154.84,154.85,128800000.0
2009-07-07 04:04:00,154.85,154.88,154.85,154.865,64400000.0
2009-07-07 04:05:00,154.865,154.88,154.83,154.84,207400000.0
2009-07-07 04:06:00,154.835,154.865,154.835,154.865,177400000.0
2009-07-07 04:07:00,154.86,154.905,154.86,154.895,129000000.0
2009-07-07 04:08:00,154.9,154.925,154.9,154.91,136000000.0
2009-07-07 04:09:00,154.91,154.985,154.905,154.965,145000000.0
2009-07-07 04:10:00,154.965,155.07,154.965,155.055,304400000.0
2009-07-07 04:11:00,155.055,155.25,155.05,155.215,248200000.0
2009-07-07 04:12:00,155.22,155.225,155.135,155.135,442000000.0
2009-07-07 04:13:00,155.14,155.175,155.135,155.16,138000000.0
2009-07-07 04:14:00,155.16,155.165,155.12,155.15,206400000.0
2009-07-07 04:15:00,155.155,155.165,155.13,155.15,162600000.0
2009-07-07 04:16:00,155.165,155.165,155.155,155.155,134200000.0
2009-07-07 04:17:00,155.13,155.14,155.12,155.125,91000000.0
2009-07-07 04:18:00,155.125,155.125,155.08,155.09,213000000.0
2009-07-07 04:19:00,155.09,155.125,155.08,155.12,167600000.0
2009-07-07 04:20:00,155.11,155.13,155.08,155.125,174400000.0
2009-07-07 04:21:00,155.125,155.165,155.105,155.105,124800000.0
2009-07-07 04:22:00,155.09,155.115,155.09,155.11,73800000.0
2009-07-07 04:23:00,155.11,155.115,155.065,155.1,218400000.0
2009-07-07 04:24:00,155.1,155.1,155.075,155.085,49400000.0
2009-07-07 04:25:00,155.1,155.1,155.04,155.04,104400000.0
2009-07-07 04:26:00,155.04,155.085,155.04,155.085,73000000.0
2009-07-07 04:27:00,155.085,155.1,155.045,155.055,223600000.0
2009-07-07 04:28:00,155.018,155.047,155.005,155.032,79400000.0
2009-07-07 04:29:00,155.07,155.08,155.06,155.06,13600000.0
2009-07-07 04:30:00,155.07,155.07,155.07,155.07,51400000.0
2009-07-07 04:31:00,155.08,155.08,155.06,155.07,12000000.0
2009-07-07 04:32:00,155.07,155.08,155.065,155.08,22400000.0
2009-07-07 04:33:00,155.075,155.09,155.035,155.08,95400000.0
2009-07-07 04:34:00,155.095,155.115,155.07,155.1,125600000.0
2009-07-07 04:35:00,155.1,155.12,155.1,155.11,67200000.0
2009-07-07 04:36:00,155.11,155.12,155.095,155.105,57800000.0
2009-07-07 04:37:00,155.11,155.115,155.095,155.11,89400000.0
2009-07-07 04:38:00,155.13,155.165,155.13,155.14,123600000.0
2009-07-07 04:39:00,155.135,155.135,155.115,155.12,98600000.0
2009-07-07 04:40:00,155.12,155.14,155.115,155.13,31000000.0
2009-07-07 04:41:00,155.13,155.14,155.12,155.12,77600000.0
2009-07-07 04:42:00,155.125,155.16,155.115,155.155,62200000.0
2009-07-07 04:43:00,155.155,155.185,155.15,155.185,50200000.0
2009-07-07 04:44:00,155.195,155.195,155.13,155.13,146200000.0
2009-07-07 04:45:00,155.13,155.135,155.08,155.08,54200000.0
2009-07-07 04:46:00,155.075,155.075,155.025,155.025,152200000.0
2009-07-07 04:47:00,155.025,155.045,155.025,155.025,26200000.0
2009-07-07 04:48:00,155.025,155.025,155.015,155.02,18800000.0
2009-07-07 04:49:00,155.025,155.065,155.025,155.05,139000000.0
2009-07-07 04:50:00,155.06,155.06,154.96,154.995,145800000.0
2009-07-07 04:51:00,155.005,155.005,154.97,154.995,114400000.0
2009-07-07 04:52:00,154.995,154.995,154.995,154.995,36600000.0
2009-07-07 04:53:00,154.995,154.995,154.99,154.995,28800000.0
2009-07-07 04:54:00,154.995,154.995,154.975,154.975,54400000.0
2009-07-07 04:55:00,154.975,154.975,154.96,154.975,188000000.0
2009-07-07 04:56:00,154.975,155.01,154.975,154.98,230200000.0
2009-07-07 04:57:00,154.99,155.0,154.99,155.0,72600000.0
2009-07-07 04:58:00,155.01,155.025,155.01,155.025,22400000.0
2009-07-07 04:59:00,155.01,155.01,154.995,154.995,54200000.0
2009-07-07 05:00:00,154.995,155.0,154.995,155.0,9000000.0
2009-07-07 05:01:00,154.995,154.995,154.985,154.995,20600000.0
2009-07-07 05:02:00,154.995,155.01,154.995,155.01,12800000.0
2009-07-07 05:03:00,155.025,155.025,154.995,155.01,33600000.0
2009-07-07 05:04:00,155.02,155.035,155.02,155.02,68200000.0
2009-07-07 05:05:00,155.03,155.03,155.0,155.01,43600000.0
2009-07-07 05:06:00,155.005,155.005,154.985,155.0,46400000.0
2009-07-07 05:07:00,155.0,155.0,154.985,155.0,52800000.0
2009-07-07 05:08:00,155.0,155.02,155.0,155.02,34000000.0
2009-07-07 05:09:00,155.02,155.055,155.01,155.055,72200000.0
2009-07-07 05:10:00,155.055,155.065,155.03,155.055,209200000.0
2009-07-07 05:11:00,155.055,155.055,155.04,155.045,107400000.0
2009-07-07 05:12:00,155.045,155.05,155.045,155.05,18800000.0
2009-07-07 05:13:00,155.05,155.05,155.045,155.05,16800000.0
2009-07-07 05:14:00,155.05,155.05,155.03,155.03,61400000.0
2009-07-07 05:15:00,155.03,155.04,155.03,155.03,77200000.0
2009-07-07 05:16:00,155.03,155.07,155.02,155.05,259800000.0
2009-07-07 05:17:00,155.05,155.055,155.05,155.055,8000000.0
2009-07-07 05:18:00,155.04,155.055,155.025,155.025,130800000.0
2009-07-07 05:19:00,155.025,155.07,155.025,155.07,61600000.0
2009-07-07 05:20:00,155.08,155.13,155.08,155.13,77000000.0
2009-07-07 05:21:00,155.13,155.22,155.13,155.21,194000000.0
2009-07-07 05:22:00,155.21,155.21,155.145,155.145,152600000.0
2009-07-07 05:23:00,155.145,155.15,155.13,155.145,79400000.0
2009-07-07 05:24:00,155.15,155.16,155.13,155.13,123200000.0
2009-07-07 05:25:00,155.115,155.165,155.115,155.13,185200000.0
2009-07-07 05:26:00,155.13,155.15,155.125,155.135,87800000.0
2009-07-07 05:27:00,155.145,155.155,155.145,155.145,41400000.0
2009-07-07 05:28:00,155.14,155.14,155.09,155.12,209400000.0
2009-07-07 05:29:00,155.125,155.125,155.125,155.125,6000000.0
2009-07-07 05:30:00,155.125,155.135,155.12,155.135,41600000.0
2009-07-07 05:31:00,155.145,155.145,155.055,155.055,63400000.0
2009-07-07 05:32:00,155.06,155.065,155.06,155.065,16800000.0
2009-07-07 05:33:00,155.045,155.06,155.035,155.06,51600000.0
2009-07-07 05:34:00,155.06,155.065,155.05,155.05,117800000.0
2009-07-07 05:35:00,155.06,155.07,155.06,155.07,80000000.0
2009-07-07 05:36:00,155.07,155.085,155.07,155.085,111800000.0
2009-07-07 05:37:00,155.09,155.095,155.075,155.075,119800000.0
2009-07-07 05:38:00,155.085,155.085,155.075,155.075,21400000.0
2009-07-07 05:39:00,155.075,155.075,155.075,155.075,4800000.0
2009-07-07 05:40:00,155.075,155.075,155.07,155.07,70000000.0
2009-07-07 05:41:00,155.06,155.08,155.06,155.08,57600000.0
2009-07-07 05:42:00,155.08,155.08,155.065,155.08,43600000.0
2009-07-07 05:43:00,155.07,155.115,155.07,155.1,334800000.0
2009-07-07 05:44:00,155.1,155.16,155.1,155.16,80000000.0
2009-07-07 05:45:00,155.16,155.175,155.155,155.155,56200000.0
2009-07-07 05:46:00,155.155,155.18,155.155,155.18,24000000.0
2009-07-07 05:47:00,155.165,155.195,155.165,155.18,12000000.0
2009-07-07 05:48:00,155.18,155.18,155.15,155.16,23000000.0
2009-07-07 05:49:00,155.155,155.18,155.155,155.17,11800000.0
2009-07-07 05:50:00,155.175,155.185,155.165,155.175,63000000.0
2009-07-07 05:51:00,155.185,155.21,155.185,155.2,39600000.0
2009-07-07 05:52:00,155.2,155.21,155.2,155.21,26600000.0
2009-07-07 05:53:00,155.21,155.21,155.165,155.165,106200000.0
2009-07-07 05:54:00,155.155,155.17,155.14,155.145,98200000.0
2009-07-07 05:55:00,155.155,155.185,155.145,155.185,60400000.0
2009-07-07 05:56:00,155.19,155.275,155.19,155.23,198600000.0
2009-07-07 05:57:00,155.215,155.28,155.205,155.25,118000000.0
2009-07-07 05:58:00,155.26,155.26,155.235,155.255,110000000.0
2009-07-07 05:59:00,155.255,155.28,155.25,155.26,123200000.0
2009-07-07 06:00:00,155.26,155.27,155.24,155.255,102000000.0
2009-07-07 06:01:00,155.26,155.265,155.26,155.265,22400000.0
2009-07-07 06:02:00,155.265,155.265,155.22,155.23,89800000.0
2009-07-07 06:03:00,155.23,155.235,155.21,155.21,90200000.0
2009-07-07 06:04:00,155.205,155.205,155.195,155.195,142200000.0
2009-07-07 06:05:00,155.185,155.185,155.15,155.16,201400000.0
2009-07-07 06:06:00,155.16,155.17,155.15,155.155,34800000.0
2009-07-07 06:07:00,155.165,155.165,155.165,155.165,8400000.0
2009-07-07 06:08:00,155.165,155.17,155.155,155.165,99000000.0
2009-07-07 06:09:00,155.155,155.165,155.14,155.14,87200000.0
2009-07-07 06:10:00,155.14,155.25,155.135,155.215,241400000.0
2009-07-07 06:11:00,155.22,155.22,155.17,155.175,203600000.0
2009-07-07 06:12:00,155.17,155.195,155.17,155.17,123200000.0
2009-07-07 06:13:00,155.17,155.195,155.16,155.185,177200000.0
2009-07-07 06:14:00,155.185,155.185,155.165,155.18,32600000.0
2009-07-07 06:15:00,155.185,155.195,155.175,155.185,225000000.0
2009-07-07 06:16:00,155.185,155.19,155.145,155.145,183400000.0
2009-07-07 06:17:00,155.14,155.145,155.1,155.115,159200000.0
2009-07-07 06:18:00,155.105,155.105,155.065,155.09,153600000.0
2009-07-07 06:19:00,155.09,155.11,155.09,155.11,107600000.0
2009-07-07 06:20:00,155.105,155.11,155.085,155.085,27600000.0
2009-07-07 06:21:00,155.085,155.09,155.075,155.09,21200000.0
2009-07-07 06:22:00,155.1,155.1,155.095,155.095,42400000.0
2009-07-07 06:23:00,155.095,155.095,155.095,155.095,2800000.0
2009-07-07 06:24:00,155.095,155.095,155.08,155.08,37200000.0
2009-07-07 06:25:00,155.08,155.1,155.07,155.1,199400000.0
2009-07-07 06:26:00,155.1,155.165,155.1,155.155,102000000.0
2009-07-07 06:27:00,155.155,155.155,155.145,155.15,19600000.0
2009-07-07 06:28:00,155.145,155.18,155.14,155.18,121200000.0
2009-07-07 06:29:00,155.19,155.21,155.18,155.185,66400000.0
2009-07-07 06:30:00,155.19,155.205,155.135,155.135,135400000.0
2009-07-07 06:31:00,155.14,155.14,155.035,155.035,168800000.0
2009-07-07 06:32:00,155.035,155.085,155.03,155.07,177600000.0
2009-07-07 06:33:00,155.08,155.11,155.055,155.11,176400000.0
2009-07-07 06:34:00,155.11,155.185,155.11,155.165,197200000.0
2009-07-07 06:35:00,155.165,155.175,155.165,155.165,46600000.0
2009-07-07 06:36:00,155.165,155.165,155.155,155.155,18800000.0
2009-07-07 06:37:00,155.15,155.155,155.13,155.14,26200000.0
2009-07-07 06:38:00,155.15,155.18,155.14,155.165,123200000.0
2009-07-07 06:39:00,155.165,155.165,155.15,155.15,35600000.0
2009-07-07 06:40:00,155.16,155.165,155.15,155.155,92200000.0
2009-07-07 06:41:00,155.155,155.18,155.15,155.17,170400000.0
2009-07-07 06:42:00,155.18,155.23,155.17,155.23,122000000.0
2009-07-07 06:43:00,155.22,155.235,155.21,155.22,202000000.0
2009-07-07 06:44:00,155.22,155.285,155.21,155.28,294600000.0
2009-07-07 06:45:00,155.28,155.3,155.275,155.28,129400000.0
2009-07-07 06:46:00,155.28,155.28,155.22,155.23,213200000.0
2009-07-07 06:47:00,155.23,155.235,155.185,155.235,108800000.0
2009-07-07 06:48:00,155.235,155.24,155.18,155.2,234000000.0
2009-07-07 06:49:00,155.2,155.2,155.185,155.185,160200000.0
2009-07-07 06:50:00,155.19,155.19,155.165,155.165,83200000.0
2009-07-07 06:51:00,155.165,155.21,155.165,155.195,226400000.0
2009-07-07 06:52:00,155.195,155.225,155.18,155.225,143000000.0
2009-07-07 06:53:00,155.225,155.24,155.21,155.22,95200000.0
2009-07-07 06:54:00,155.215,155.22,155.21,155.215,81600000.0
2009-07-07 06:55:00,155.21,155.22,155.205,155.22,108200000.0
2009-07-07 06:56:00,155.22,155.22,155.205,155.205,88400000.0
2009-07-07 06:57:00,155.205,155.22,155.2,155.2,133400000.0
2009-07-07 06:58:00,155.2,155.2,155.12,155.12,188800000.0
2009-07-07 06:59:00,155.12,155.155,155.12,155.155,215000000.0
2009-07-07 07:00:00,155.155,155.18,155.155,155.18,35200000.0
2009-07-07 07:01:00,155.17,155.175,155.155,155.16,104600000.0
2009-07-07 07:02:00,155.155,155.175,155.125,155.175,218600000.0
2009-07-07 07:03:00,155.175,155.195,155.17,155.17,80400000.0
2009-07-07 07:04:00,155.165,155.195,155.165,155.195,62200000.0
2009-07-07 07:05:00,155.165,155.17,155.15,155.155,70400000.0
2009-07-07 07:06:00,155.16,155.185,155.16,155.165,159800000.0
2009-07-07 07:07:00,155.165,155.165,155.145,155.145,170200000.0
2009-07-07 07:08:00,155.145,155.165,155.14,155.165,189800000.0
2009-07-07 07:09:00,155.165,155.165,155.155,155.155,118400000.0
2009-07-07 07:10:00,155.155,155.16,155.155,155.16,129600000.0
2009-07-07 07:11:00,155.155,155.2,155.155,155.2,94800000.0
2009-07-07 07:12:00,155.195,155.29,155.195,155.285,228200000.0
2009-07-07 07:13:00,155.285,155.365,155.285,155.325,301400000.0
2009-07-07 07:14:00,155.32,155.335,155.275,155.295,345400000.0
2009-07-07 07:15:00,155.305,155.305,155.28,155.28,92600000.0
2009-07-07 07:16:00,155.28,155.3,155.26,155.29,76000000.0
2009-07-07 07:17:00,155.29,155.305,155.255,155.285,137000000.0
2009-07-07 07:18:00,155.285,155.285,155.24,155.245,112800000.0
2009-07-07 07:19:00,155.255,155.27,155.19,155.19,258800000.0
2009-07-07 07:20:00,155.185,155.245,155.165,155.165,362000000.0
2009-07-07 07:21:00,155.165,155.17,155.08,155.11,369800000.0
2009-07-07 07:22:00,155.115,155.13,155.09,155.09,214800000.0
2009-07-07 07:23:00,155.095,155.095,155.065,155.075,276800000.0
2009-07-07 07:24:00,155.075,155.075,155.06,155.07,238000000.0
2009-07-07 07:25:00,155.075,155.075,155.06,155.06,236200000.0
2009-07-07 07:26:00,155.06,155.095,155.06,155.065,246000000.0
2009-07-07 07:27:00,155.065,155.065,155.04,155.04,156000000.0
2009-07-07 07:28:00,155.05,155.1,155.045,155.08,71000000.0
2009-07-07 07:29:00,155.085,155.09,155.065,155.085,87200000.0
2009-07-07 07:30:00,155.08,155.085,155.045,155.045,58800000.0
2009-07-07 07:31:00,155.035,155.055,154.995,155.05,441000000.0
2009-07-07 07:32:00,155.05,155.05,155.0,155.03,220400000.0
2009-07-07 07:33:00,155.03,155.03,155.0,155.015,96000000.0
2009-07-07 07:34:00,155.005,155.04,155.005,155.03,47800000.0
2009-07-07 07:35:00,155.025,155.04,155.015,155.04,166800000.0
2009-07-07 07:36:00,155.04,155.06,155.03,155.04,148800000.0
2009-07-07 07:37:00,155.04,155.085,155.01,155.085,266400000.0
2009-07-07 07:38:00,155.085,155.085,155.07,155.07,71800000.0
2009-07-07 07:39:00,155.075,155.085,155.02,155.05,113000000.0
2009-07-07 07:40:00,155.05,155.05,154.995,155.0,115000000.0
2009-07-07 07:41:00,155.0,155.025,154.985,155.0,165000000.0
2009-07-07 07:42:00,155.01,155.01,154.94,154.955,127200000.0
2009-07-07 07:43:00,154.955,154.955,154.915,154.915,39800000.0
2009-07-07 07:44:00,154.915,154.94,154.885,154.935,209400000.0
2009-07-07 07:45:00,154.94,154.965,154.94,154.955,96800000.0
2009-07-07 07:46:00,154.95,154.955,154.92,154.92,130800000.0
2009-07-07 07:47:00,154.94,154.985,154.925,154.975,188600000.0
2009-07-07 07:48:00,154.975,154.975,154.895,154.895,284000000.0
2009-07-07 07:49:00,154.91,154.91,154.855,154.875,169600000.0
2009-07-07 07:50:00,154.89,154.915,154.875,154.905,101600000.0
2009-07-07 07:51:00,154.89,154.895,154.87,154.89,150200000.0
2009-07-07 07:52:00,154.895,154.95,154.895,154.915,190600000.0
2009-07-07 07:53:00,154.9,154.9,154.83,154.83,189400000.0
2009-07-07 07:54:00,154.83,154.855,154.805,154.82,222600000.0
2009-07-07 07:55:00,154.82,154.82,154.645,154.69,395200000.0
2009-07-07 07:56:00,154.695,154.725,154.665,154.665,313000000.0
2009-07-07 07:57:00,154.665,154.67,154.61,154.61,286200000.0
2009-07-07 07:58:00,154.59,154.62,154.55,154.58,297600000.0
2009-07-07 07:59:00,154.58,154.625,154.58,154.59,247200000.0
2009-07-07 08:00:00,154.615,154.7,154.595,154.69,321000000.0
2009-07-07 08:01:00,154.69,154.69,154.64,154.68,244000000.0
2009-07-07 08:02:00,154.68,154.73,154.68,154.725,289600000.0
2009-07-07 08:03:00,154.735,154.76,154.71,154.71,217600000.0
2009-07-07 08:04:00,154.705,154.72,154.65,154.65,214000000.0
2009-07-07 08:05:00,154.655,154.67,154.6,154.625,214600000.0
2009-07-07 08:06:00,154.625,154.635,154.595,154.61,96800000.0
2009-07-07 08:07:00,154.61,154.63,154.605,154.62,120400000.0
2009-07-07 08:08:00,154.625,154.68,154.61,154.625,130800000.0
2009-07-07 08:09:00,154.615,154.69,154.615,154.69,173800000.0
2009-07-07 08:10:00,154.69,154.81,154.68,154.805,170600000.0
2009-07-07 08:11:00,154.795,154.8,154.76,154.765,256800000.0
2009-07-07 08:12:00,154.77,154.815,154.74,154.815,119800000.0
2009-07-07 08:13:00,154.815,154.815,154.8,154.8,75800000.0
2009-07-07 08:14:00,154.8,154.8,154.73,154.73,89400000.0
2009-07-07 08:15:00,154.73,154.73,154.695,154.72,189600000.0
2009-07-07 08:16:00,154.73,154.73,154.605,154.605,133200000.0
2009-07-07 08:17:00,154.6,154.635,154.6,154.625,179000000.0
2009-07-07 08:18:00,154.62,154.68,154.62,154.665,165000000.0
2009-07-07 08:19:00,154.665,154.69,154.615,154.625,252000000.0
2009-07-07 08:20:00,154.635,154.665,154.615,154.615,368200000.0
2009-07-07 08:21:00,154.62,154.65,154.61,154.61,280200000.0
2009-07-07 08:22:00,154.61,154.61,154.485,154.495,286200000.0
2009-07-07 08:23:00,154.5,154.52,154.48,154.51,350600000.0
2009-07-07 08:24:00,154.505,154.51,154.41,154.41,241000000.0
2009-07-07 08:25:00,154.41,154.415,154.32,154.325,375400000.0
2009-07-07 08:26:00,154.325,154.325,154.245,154.315,438800000.0
2009-07-07 08:27:00,154.32,154.32,154.255,154.28,394400000.0
2009-07-07 08:28:00,154.28,154.29,154.255,154.27,183000000.0
2009-07-07 08:29:00,154.26,154.27,154.235,154.255,277000000.0
2009-07-07 08:30:00,154.25,154.355,154.25,154.3,332200000.0
2009-07-07 08:31:00,154.3,154.3,154.135,154.15,374200000.0
2009-07-07 08:32:00,154.145,154.165,154.085,154.105,422400000.0
2009-07-07 08:33:00,154.095,154.11,153.955,153.965,408200000.0
2009-07-07 08:34:00,153.985,154.1,153.985,154.08,254400000.0
2009-07-07 08:35:00,154.075,154.095,154.055,154.065,318800000.0
2009-07-07 08:36:00,154.06,154.07,154.015,154.045,277600000.0
2009-07-07 08:37:00,154.01,154.095,153.96,154.095,395000000.0
2009-07-07 08:38:00,154.09,154.195,154.08,154.19,311400000.0
2009-07-07 08:39:00,154.19,154.195,154.12,154.145,456000000.0
2009-07-07 08:40:00,154.145,154.155,154.095,154.125,499000000.0
2009-07-07 08:41:00,154.135,154.135,154.02,154.07,266600000.0
2009-07-07 08:42:00,154.06,154.06,154.01,154.01,360000000.0
2009-07-07 08:43:00,154.01,154.015,153.93,153.95,482900000.0
2009-07-07 08:44:00,153.94,154.01,153.93,154.0,492599999.0
2009-07-07 08:45:00,154.0,154.025,153.9,153.93,676999998.0
2009-07-07 08:46:00,153.93,153.945,153.84,153.895,525600000.0
2009-07-07 08:47:00,153.885,153.995,153.885,153.985,217600000.0
2009-07-07 08:48:00,153.99,154.06,153.99,154.035,261600000.0
2009-07-07 08:49:00,154.025,154.055,153.95,154.015,217200000.0
2009-07-07 08:50:00,154.025,154.03,153.97,153.975,276000000.0
2009-07-07 08:51:00,153.975,153.975,153.885,153.945,252000000.0
2009-07-07 08:52:00,153.955,154.05,153.955,154.045,124800000.0
2009-07-07 08:53:00,154.045,154.06,154.04,154.05,59200000.0
2009-07-07 08:54:00,154.055,154.085,154.05,154.07,124600000.0
2009-07-07 08:55:00,154.065,154.16,154.065,154.16,206200000.0
2009-07-07 08:56:00,154.17,154.19,154.15,154.155,89400000.0
2009-07-07 08:57:00,154.155,154.165,154.1,154.105,160600000.0
2009-07-07 08:58:00,154.11,154.15,154.1,154.12,153000000.0
2009-07-07 08:59:00,154.125,154.195,154.11,154.175,425799999.0
2009-07-07 09:00:00,154.175,154.215,154.15,154.195,242600000.0
2009-07-07 09:01:00,154.2,154.315,154.19,154.275,424200000.0
2009-07-07 09:02:00,154.275,154.32,154.23,154.3,442400000.0
2009-07-07 09:03:00,154.3,154.34,154.235,154.29,336600000.0
2009-07-07 09:04:00,154.29,154.325,154.28,154.285,314600000.0
2009-07-07 09:05:00,154.285,154.3,154.19,154.2,313400000.0
2009-07-07 09:06:00,154.21,154.215,154.105,154.105,516000001.0
2009-07-07 09:07:00,154.095,154.165,154.055,154.09,426400000.0
2009-07-07 09:08:00,154.09,154.15,154.085,154.105,395600000.0
2009-07-07 09:09:00,154.105,154.12,154.065,154.11,255600000.0
2009-07-07 09:10:00,154.11,154.13,154.11,154.115,396200001.0
2009-07-07 09:11:00,154.115,154.115,154.01,154.025,701000000.0
2009-07-07 09:12:00,154.02,154.02,153.97,154.015,580000000.0
2009-07-07 09:13:00,154.015,154.03,153.905,153.97,614400000.0
2009-07-07 09:14:00,153.965,153.975,153.925,153.93,382000000.0
2009-07-07 09:15:00,153.93,153.955,153.88,153.92,592400000.0
2009-07-07 09:16:00,153.92,153.925,153.88,153.9,429800000.0
2009-07-07 09:17:00,153.895,153.915,153.88,153.9,355600000.0
2009-07-07 09:18:00,153.9,153.935,153.89,153.92,286600000.0
2009-07-07 09:19:00,153.915,153.945,153.885,153.935,319000000.0
2009-07-07 09:20:00,153.94,153.98,153.925,153.95,361200000.0
2009-07-07 09:21:00,153.95,153.975,153.94,153.96,243400000.0
2009-07-07 09:22:00,153.96,154.035,153.96,154.035,424200000.0
2009-07-07 09:23:00,154.045,154.045,153.835,153.85,581200000.0
2009-07-07 09:24:00,153.845,153.895,153.775,153.89,514600000.0
2009-07-07 09:25:00,153.885,153.92,153.86,153.86,258400000.0
2009-07-07 09:26:00,153.86,153.915,153.83,153.91,407200000.0
2009-07-07 09:27:00,153.93,153.93,153.825,153.875,523000000.0
2009-07-07 09:28:00,153.875,153.885,153.82,153.84,461200000.0
2009-07-07 09:29:00,153.85,153.87,153.82,153.84,451000000.0
2009-07-07 09:30:00,153.84,153.87,153.755,153.785,436600000.0
2009-07-07 09:31:00,153.785,153.85,153.78,153.8,570600000.0
2009-07-07 09:32:00,153.815,153.83,153.78,153.79,486200000.0
2009-07-07 09:33:00,153.79,153.825,153.76,153.81,479599999.0
2009-07-07 09:34:00,153.815,153.86,153.775,153.825,537800000.0
2009-07-07 09:35:00,153.83,153.905,153.825,153.89,519400000.0
2009-07-07 09:36:00,153.89,153.95,153.87,153.92,564400001.0
2009-07-07 09:37:00,153.92,153.935,153.9,153.905,219200000.0
2009-07-07 09:38:00,153.905,153.935,153.885,153.935,345800000.0
2009-07-07 09:39:00,153.945,153.945,153.895,153.925,193000000.0
2009-07-07 09:40:00,153.92,153.95,153.915,153.95,128000000.0
2009-07-07 09:41:00,153.95,153.95,153.92,153.93,286000000.0
2009-07-07 09:42:00,153.93,153.94,153.88,153.935,376000000.0
2009-07-07 09:43:00,153.935,153.97,153.905,153.965,363200000.0
2009-07-07 09:44:00,153.965,153.98,153.96,153.975,96400000.0
2009-07-07 09:45:00,153.975,154.0,153.96,153.96,177400000.0
2009-07-07 09:46:00,153.96,153.985,153.95,153.975,379400000.0
2009-07-07 09:47:00,153.985,154.0,153.91,153.945,324600000.0
2009-07-07 09:48:00,153.96,154.015,153.96,154.01,230800000.0
2009-07-07 09:49:00,154.01,154.115,154.01,154.11,399200000.0
2009-07-07 09:50:00,154.115,154.15,154.105,154.14,324200000.0
2009-07-07 09:51:00,154.14,154.15,154.13,154.15,249200000.0
2009-07-07 09:52:00,154.12,154.125,154.115,154.12,87400000.0
2009-07-07 09:53:00,154.115,154.165,154.115,154.165,243000000.0
2009-07-07 09:54:00,154.155,154.155,154.1,154.14,473200000.0
2009-07-07 09:55:00,154.14,154.15,154.115,154.135,171600000.0
2009-07-07 09:56:00,154.135,154.22,154.135,154.22,434400000.0
2009-07-07 09:57:00,154.225,154.24,154.145,154.185,175800000.0
2009-07-07 09:58:00,154.18,154.21,154.16,154.2,489800000.0
2009-07-07 09:59:00,154.2,154.205,154.16,154.175,253600000.0
2009-07-07 10:00:00,154.17,154.22,154.155,154.21,413600000.0
2009-07-07 10:01:00,154.205,154.22,154.15,154.15,588200000.0
2009-07-07 10:02:00,154.14,154.15,154.11,154.115,580000001.0
2009-07-07 10:03:00,154.115,154.12,154.04,154.045,445800000.0
2009-07-07 10:04:00,154.05,154.05,153.895,153.9,349600000.0
2009-07-07 10:05:00,153.925,153.93,153.885,153.895,354400000.0
2009-07-07 10:06:00,153.895,153.905,153.855,153.86,287400000.0
2009-07-07 10:07:00,153.86,153.91,153.835,153.865,338000000.0
2009-07-07 10:08:00,153.865,153.87,153.76,153.76,511200000.0
2009-07-07 10:09:00,153.75,153.76,153.625,153.665,590800000.0
2009-07-07 10:10:00,153.665,153.755,153.635,153.73,444200000.0
2009-07-07 10:11:00,153.73,153.755,153.7,153.725,439600000.0
2009-07-07 10:12:00,153.74,153.78,153.72,153.735,370600000.0
2009-07-07 10:13:00,153.735,153.78,153.73,153.765,271200000.0
2009-07-07 10:14:00,153.77,153.77,153.69,153.71,463800001.0
2009-07-07 10:15:00,153.705,153.705,153.575,153.615,467600001.0
2009-07-07 10:16:00,153.61,153.61,153.515,153.55,473200000.0
2009-07-07 10:17:00,153.55,153.585,153.55,153.57,375600000.0
2009-07-07 10:18:00,153.57,153.585,153.535,153.56,573600000.0
2009-07-07 10:19:00,153.565,153.59,153.535,153.54,440000000.0
2009-07-07 10:20:00,153.54,153.68,153.54,153.655,401600000.0
2009-07-07 10:21:00,153.66,153.67,153.565,153.575,520800000.0
2009-07-07 10:22:00,153.575,153.61,153.56,153.61,245700000.0
2009-07-07 10:23:00,153.615,153.67,153.59,153.67,297600000.0
2009-07-07 10:24:00,153.665,153.685,153.605,153.63,496200000.0
2009-07-07 10:25:00,153.625,153.745,153.625,153.685,404200000.0
2009-07-07 10:26:00,153.685,153.795,153.68,153.79,374700000.0
2009-07-07 10:27:00,153.79,153.8,153.74,153.74,494000002.0
2009-07-07 10:28:00,153.74,153.805,153.74,153.745,467600000.0
2009-07-07 10:29:00,153.745,153.815,153.745,153.815,350800000.0
2009-07-07 10:30:00,153.82,153.825,153.435,153.56,420800000.0
2009-07-07 10:31:00,153.56,153.65,153.56,153.625,537800000.0
2009-07-07 10:32:00,153.615,153.755,153.615,153.73,491400000.0
2009-07-07 10:33:00,153.72,153.725,153.64,153.64,534200000.0
2009-07-07 10:34:00,153.64,153.685,153.62,153.65,512000000.0
2009-07-07 10:35:00,153.65,153.75,153.645,153.705,432600000.0
2009-07-07 10:36:00,153.71,153.745,153.7,153.715,386799998.0
2009-07-07 10:37:00,153.725,153.78,153.7,153.755,531600000.0
2009-07-07 10:38:00,153.755,153.785,153.73,153.76,273200000.0
2009-07-07 10:39:00,153.75,153.835,153.735,153.835,370200000.0
2009-07-07 10:40:00,153.84,153.92,153.84,153.87,464800000.0
2009-07-07 10:41:00,153.87,153.925,153.855,153.91,641000000.0
2009-07-07 10:42:00,153.91,153.94,153.81,153.83,344200000.0
2009-07-07 10:43:00,153.825,153.865,153.805,153.845,581800001.0
2009-07-07 10:44:00,153.86,153.92,153.85,153.88,546800000.0
2009-07-07 10:45:00,153.88,153.925,153.875,153.915,434400000.0
2009-07-07 10:46:00,153.91,154.045,153.895,154.005,440600000.0
2009-07-07 10:47:00,154.0,154.02,153.955,153.97,345600000.0
2009-07-07 10:48:00,153.985,154.03,153.955,154.0,478100000.0
2009-07-07 10:49:00,153.995,154.01,153.955,154.01,423200000.0
2009-07-07 10:50:00,154.01,154.02,153.945,153.975,399000000.0
2009-07-07 10:51:00,153.975,154.06,153.975,154.04,386200000.0
2009-07-07 10:52:00,154.04,154.19,154.04,154.185,453800000.0
2009-07-07 10:53:00,154.18,154.235,154.155,154.205,674600000.0
2009-07-07 10:54:00,154.2,154.285,154.175,154.28,445400000.0
2009-07-07 10:55:00,154.275,154.315,154.205,154.205,506000001.0
2009-07-07 10:56:00,154.21,154.22,154.16,154.165,417400000.0
2009-07-07 10:57:00,154.17,154.2,154.115,154.14,289000000.0
2009-07-07 10:58:00,154.14,154.22,154.12,154.21,484600000.0
2009-07-07 10:59:00,154.22,154.255,154.18,154.25,525200000.0
2009-07-07 11:00:00,154.26,154.285,154.215,154.285,495600000.0
2009-07-07 11:01:00,154.285,154.285,154.205,154.25,398700000.0
2009-07-07 11:02:00,154.255,154.27,154.225,154.255,613800000.0
2009-07-07 11:03:00,154.25,154.26,154.205,154.22,508800000.0
2009-07-07 11:04:00,154.21,154.225,154.155,154.165,473199999.0
2009-07-07 11:05:00,154.175,154.18,154.12,154.145,267800000.0
2009-07-07 11:06:00,154.15,154.2,154.14,154.17,563800000.0
2009-07-07 11:07:00,154.17,154.24,154.17,154.235,404400000.0
2009-07-07 11:08:00,154.235,154.265,154.23,154.25,341400000.0
2009-07-07 11:09:00,154.25,154.285,154.215,154.215,459200000.0
2009-07-07 11:10:00,154.225,154.225,154.16,154.2,467000000.0
2009-07-07 11:11:00,154.2,154.24,154.165,154.225,328200000.0
2009-07-07 11:12:00,154.225,154.23,154.18,154.185,271000000.0
2009-07-07 11:13:00,154.185,154.19,154.13,154.13,393600000.0
2009-07-07 11:14:00,154.14,154.22,154.12,154.215,452400000.0
2009-07-07 11:15:00,154.21,154.255,154.195,154.195,425200000.0
2009-07-07 11:16:00,154.2,154.245,154.2,154.22,373800000.0
2009-07-07 11:17:00,154.215,154.215,154.18,154.195,330200000.0
2009-07-07 11:18:00,154.2,154.255,154.185,154.255,415000000.0
2009-07-07 11:19:00,154.255,154.3,154.21,154.215,363999999.0
2009-07-07 11:20:00,154.215,154.295,154.21,154.27,306599999.0
2009-07-07 11:21:00,154.27,154.33,154.265,154.285,485800001.0
2009-07-07 11:22:00,154.295,154.65,154.285,154.65,439000000.0
2009-07-07 11:23:00,154.64,154.68,154.585,154.605,598000000.0
2009-07-07 11:24:00,154.595,154.605,154.555,154.58,384400000.0
2009-07-07 11:25:00,154.58,154.58,154.475,154.55,371500000.0
2009-07-07 11:26:00,154.55,154.6,154.54,154.55,455000000.0
2009-07-07 11:27:00,154.545,154.555,154.49,154.51,366600000.0
2009-07-07 11:28:00,154.505,154.525,154.48,154.49,536800000.0
2009-07-07 11:29:00,154.495,154.54,154.495,154.525,228800000.0
2009-07-07 11:30:00,154.525,154.54,154.51,154.51,244000000.0
2009-07-07 11:31:00,154.515,154.55,154.485,154.545,486800000.0
2009-07-07 11:32:00,154.54,154.615,154.54,154.61,286600000.0
2009-07-07 11:33:00,154.605,154.615,154.56,154.6,398200000.0
2009-07-07 11:34:00,154.585,154.595,154.545,154.58,339600000.0
2009-07-07 11:35:00,154.58,154.59,154.535,154.555,258800000.0
2009-07-07 11:36:00,154.555,154.59,154.535,154.59,386400000.0
2009-07-07 11:37:00,154.58,154.58,154.53,154.545,142799999.0
2009-07-07 11:38:00,154.535,154.545,154.495,154.5,257000000.0
2009-07-07 11:39:00,154.5,154.5,154.375,154.38,374000000.0
2009-07-07 11:40:00,154.385,154.385,154.305,154.33,329400000.0
2009-07-07 11:41:00,154.33,154.395,154.3,154.38,393000000.0
2009-07-07 11:42:00,154.38,154.4,154.35,154.37,237400000.0
2009-07-07 11:43:00,154.37,154.405,154.36,154.385,180800000.0
2009-07-07 11:44:00,154.385,154.385,154.305,154.305,187400000.0
2009-07-07 11:45:00,154.315,154.315,154.09,154.12,577600000.0
2009-07-07 11:46:00,154.125,154.245,154.125,154.21,523200000.0
2009-07-07 11:47:00,154.21,154.215,154.095,154.165,561800001.0
2009-07-07 11:48:00,154.155,154.27,154.155,154.26,291800000.0
2009-07-07 11:49:00,154.26,154.29,154.24,154.285,427200000.0
2009-07-07 11:50:00,154.28,154.375,154.25,154.275,451200000.0
2009-07-07 11:51:00,154.275,154.295,154.255,154.29,347800000.0
2009-07-07 11:52:00,154.29,154.34,154.275,154.305,289200000.0
2009-07-07 11:53:00,154.31,154.33,154.19,154.19,344000000.0
2009-07-07 11:54:00,154.19,154.245,154.165,154.215,571600000.0
2009-07-07 11:55:00,154.23,154.28,154.225,154.23,434000000.0
2009-07-07 11:56:00,154.23,154.295,154.23,154.28,451000000.0
2009-07-07 11:57:00,154.29,154.355,154.28,154.345,395200000.0
2009-07-07 11:58:00,154.345,154.345,154.275,154.29,491400000.0
2009-07-07 11:59:00,154.295,154.315,154.255,154.26,400800000.0
2009-07-07 12:00:00,154.265,154.35,154.265,154.33,413800000.0
2009-07-07 12:01:00,154.33,154.405,154.32,154.365,436600000.0
2009-07-07 12:02:00,154.375,154.39,154.355,154.365,312200000.0
2009-07-07 12:03:00,154.365,154.39,154.245,154.35,465400000.0
2009-07-07 12:04:00,154.365,154.385,154.34,154.35,335400000.0
2009-07-07 12:05:00,154.365,154.425,154.355,154.39,409600000.0
2009-07-07 12:06:00,154.395,154.425,154.255,154.26,519600000.0
2009-07-07 12:07:00,154.265,154.4,154.265,154.4,539000000.0
2009-07-07 12:08:00,154.415,154.45,154.385,154.445,350800000.0
2009-07-07 12:09:00,154.445,154.455,154.355,154.39,359200000.0
2009-07-07 12:10:00,154.39,154.43,154.375,154.425,420400000.0
2009-07-07 12:11:00,154.43,154.435,154.39,154.41,477200000.0
2009-07-07 12:12:00,154.405,154.43,154.38,154.405,307600000.0
2009-07-07 12:13:00,154.41,154.465,154.405,154.41,257000000.0
2009-07-07 12:14:00,154.415,154.42,154.335,154.335,441600001.0
2009-07-07 12:15:00,154.335,154.395,154.33,154.38,526000000.0
2009-07-07 12:16:00,154.38,154.38,154.335,154.35,572800001.0
2009-07-07 12:17:00,154.35,154.385,154.3,154.32,468000000.0
2009-07-07 12:18:00,154.315,154.34,154.29,154.335,325400000.0
2009-07-07 12:19:00,154.335,154.345,154.275,154.295,311000000.0
2009-07-07 12:20:00,154.295,154.3,154.265,154.27,487599999.0
2009-07-07 12:21:00,154.29,154.37,154.275,154.37,251400000.0
2009-07-07 12:22:00,154.37,154.39,154.335,154.355,272000000.0
2009-07-07 12:23:00,154.355,154.37,154.305,154.32,414599999.0
2009-07-07 12:24:00,154.275,154.29,154.195,154.25,430800000.0
2009-07-07 12:25:00,154.25,154.33,154.23,154.295,494600000.0
2009-07-07 12:26:00,154.295,154.3,154.215,154.255,444800000.0
2009-07-07 12:27:00,154.27,154.295,154.25,154.26,280000000.0
2009-07-07 12:28:00,154.255,154.38,154.255,154.355,386600000.0
2009-07-07 12:29:00,154.35,154.355,154.3,154.3,294800000.0
2009-07-07 12:30:00,154.3,154.385,154.295,154.37,515400000.0
2009-07-07 12:31:00,154.37,154.44,154.345,154.365,366800000.0
2009-07-07 12:32:00,154.36,154.405,154.355,154.36,228400000.0
2009-07-07 12:33:00,154.36,154.36,154.28,154.31,341800000.0
2009-07-07 12:34:00,154.32,154.395,154.31,154.395,244400000.0
2009-07-07 12:35:00,154.39,154.435,154.38,154.435,213600000.0
2009-07-07 12:36:00,154.435,154.435,154.34,154.405,595200004.0
2009-07-07 12:37:00,154.415,154.425,154.35,154.385,356200000.0
2009-07-07 12:38:00,154.39,154.395,154.32,154.32,373600000.0
2009-07-07 12:39:00,154.325,154.33,154.26,154.29,184600000.0
2009-07-07 12:40:00,154.29,154.315,154.265,154.295,226800000.0
2009-07-07 12:41:00,154.295,154.295,154.22,154.235,116400000.0
2009-07-07 12:42:00,154.225,154.23,154.185,154.185,266600000.0
2009-07-07 12:43:00,154.195,154.195,154.12,154.135,274000000.0
2009-07-07 12:44:00,154.18,154.23,154.155,154.175,452600000.0
2009-07-07 12:45:00,154.16,154.18,154.11,154.11,461200000.0
2009-07-07 12:46:00,154.11,154.145,154.055,154.1,271600000.0
2009-07-07 12:47:00,154.1,154.165,154.085,154.12,474600000.0
2009-07-07 12:48:00,154.11,154.265,154.11,154.255,508800000.0
2009-07-07 12:49:00,154.26,154.325,154.225,154.32,617800000.0
2009-07-07 12:50:00,154.32,154.35,154.285,154.295,315600000.0
2009-07-07 12:51:00,154.295,154.325,154.29,154.315,284000000.0
2009-07-07 12:52:00,154.315,154.34,154.295,154.335,354600000.0
2009-07-07 12:53:00,154.325,154.35,154.25,154.33,402800000.0
2009-07-07 12:54:00,154.315,154.34,154.3,154.32,348800000.0
2009-07-07 12:55:00,154.325,154.35,154.285,154.325,414200000.0
2009-07-07 12:56:00,154.325,154.35,154.29,154.3,461800000.0
2009-07-07 12:57:00,154.295,154.355,154.285,154.35,311800000.0
2009-07-07 12:58:00,154.35,154.37,154.335,154.365,330100000.0
2009-07-07 12:59:00,154.365,154.405,154.34,154.38,453900000.0
2009-07-07 13:00:00,154.38,154.49,154.375,154.47,465600000.0
2009-07-07 13:01:00,154.47,154.555,154.43,154.54,479000000.0
2009-07-07 13:02:00,154.505,154.57,154.475,154.525,359800000.0
2009-07-07 13:03:00,154.53,154.58,154.51,154.56,475800000.0
2009-07-07 13:04:00,154.565,154.6,154.515,154.55,440799999.0
2009-07-07 13:05:00,154.55,154.575,154.55,154.575,345400000.0
2009-07-07 13:06:00,154.58,154.73,154.555,154.72,337000000.0
2009-07-07 13:07:00,154.72,154.755,154.71,154.72,403000000.0
2009-07-07 13:08:00,154.72,154.735,154.715,154.73,173200000.0
2009-07-07 13:09:00,154.73,154.74,154.675,154.68,281600001.0
2009-07-07 13:10:00,154.675,154.675,154.625,154.625,321800000.0
2009-07-07 13:11:00,154.625,154.63,154.585,154.625,444400001.0
2009-07-07 13:12:00,154.63,154.65,154.6,154.625,263200000.0
2009-07-07 13:13:00,154.625,154.63,154.59,154.61,283200000.0
2009-07-07 13:14:00,154.615,154.685,154.555,154.675,500400000.0
2009-07-07 13:15:00,154.675,154.89,154.675,154.885,343200000.0
2009-07-07 13:16:00,154.88,154.88,154.8,154.84,377400000.0
2009-07-07 13:17:00,154.835,154.85,154.78,154.81,435000000.0
2009-07-07 13:18:00,154.81,154.845,154.78,154.805,749800000.0
2009-07-07 13:19:00,154.81,154.82,154.64,154.64,580200000.0
2009-07-07 13:20:00,154.665,154.665,154.525,154.575,566200000.0
2009-07-07 13:21:00,154.575,154.7,154.575,154.69,315800000.0
2009-07-07 13:22:00,154.705,154.745,154.665,154.745,420600000.0
2009-07-07 13:23:00,154.735,154.775,154.69,154.69,498400000.0
2009-07-07 13:24:00,154.69,154.7,154.665,154.685,326400000.0
2009-07-07 13:25:00,154.695,154.75,154.685,154.75,398400000.0
2009-07-07 13:26:00,154.745,154.755,154.68,154.69,317400000.0
2009-07-07 13:27:00,154.69,154.735,154.69,154.69,281000000.0
2009-07-07 13:28:00,154.695,154.695,154.635,154.655,284800000.0
2009-07-07 13:29:00,154.655,154.685,154.575,154.58,448000000.0
2009-07-07 13:30:00,154.585,154.61,154.52,154.53,487000000.0
2009-07-07 13:31:00,154.525,154.61,154.525,154.58,354000000.0
2009-07-07 13:32:00,154.58,154.65,154.58,154.645,244200000.0
2009-07-07 13:33:00,154.645,154.645,154.61,154.61,282800000.0
2009-07-07 13:34:00,154.595,154.695,154.595,154.665,461200000.0
2009-07-07 13:35:00,154.665,154.775,154.655,154.75,542600000.0
2009-07-07 13:36:00,154.75,154.76,154.66,154.75,574999998.0
2009-07-07 13:37:00,154.75,154.81,154.705,154.795,505000000.0
2009-07-07 13:38:00,154.795,154.795,154.72,154.735,462000000.0
2009-07-07 13:39:00,154.75,154.75,154.68,154.69,265800000.0
2009-07-07 13:40:00,154.69,154.775,154.665,154.75,463600000.0
2009-07-07 13:41:00,154.75,154.805,154.665,154.665,373400000.0
2009-07-07 13:42:00,154.665,154.75,154.65,154.745,507200000.0
2009-07-07 13:43:00,154.745,154.81,154.725,154.795,353800000.0
2009-07-07 13:44:00,154.795,154.81,154.755,154.76,375600000.0
2009-07-07 13:45:00,154.765,154.92,154.765,154.89,602599999.0
2009-07-07 13:46:00,154.89,154.89,154.78,154.825,660800002.0
2009-07-07 13:47:00,154.825,154.855,154.815,154.845,349400000.0
2009-07-07 13:48:00,154.84,154.845,154.77,154.795,359000000.0
2009-07-07 13:49:00,154.795,154.815,154.75,154.815,537800000.0
2009-07-07 13:50:00,154.815,154.86,154.805,154.81,480000000.0
2009-07-07 13:51:00,154.82,154.825,154.73,154.755,372400000.0
2009-07-07 13:52:00,154.755,154.795,154.745,154.76,289600000.0
2009-07-07 13:53:00,154.755,154.79,154.74,154.785,307799999.0
2009-07-07 13:54:00,154.79,154.795,154.77,154.79,240600000.0
2009-07-07 13:55:00,154.815,154.885,154.815,154.835,561000000.0
2009-07-07 13:56:00,154.845,154.905,154.815,154.895,369000000.0
2009-07-07 13:57:00,154.895,154.915,154.83,154.875,273000000.0
2009-07-07 13:58:00,154.875,154.89,154.86,154.875,277600000.0
2009-07-07 13:59:00,154.87,154.87,154.72,154.73,478400000.0
2009-07-07 14:00:00,154.725,154.735,154.67,154.69,551800000.0
2009-07-07 14:01:00,154.685,154.745,154.66,154.745,543800000.0
2009-07-07 14:02:00,154.745,154.795,154.71,154.74,534200000.0
2009-07-07 14:03:00,154.75,154.775,154.725,154.755,216200000.0
2009-07-07 14:04:00,154.735,154.745,154.65,154.705,238400000.0
2009-07-07 14:05:00,154.705,154.8,154.705,154.75,531000000.0
2009-07-07 14:06:00,154.74,154.835,154.725,154.725,209400000.0
2009-07-07 14:07:00,154.725,154.78,154.685,154.73,382400000.0
2009-07-07 14:08:00,154.73,154.73,154.695,154.695,279800001.0
2009-07-07 14:09:00,154.705,154.73,154.67,154.67,399400000.0
2009-07-07 14:10:00,154.67,154.69,154.565,154.57,632000000.0
2009-07-07 14:11:00,154.565,154.605,154.54,154.56,536400000.0
2009-07-07 14:12:00,154.555,154.605,154.555,154.585,560200000.0
2009-07-07 14:13:00,154.58,154.655,154.58,154.62,409400000.0
2009-07-07 14:14:00,154.625,154.675,154.61,154.675,355400000.0
2009-07-07 14:15:00,154.67,154.725,154.665,154.705,355400000.0
2009-07-07 14:16:00,154.71,154.72,154.68,154.72,181000000.0
2009-07-07 14:17:00,154.735,154.735,154.68,154.705,205800000.0
2009-07-07 14:18:00,154.705,154.72,154.68,154.705,471200000.0
2009-07-07 14:19:00,154.71,154.74,154.71,154.74,124600000.0
2009-07-07 14:20:00,154.735,154.745,154.69,154.73,343800000.0
2009-07-07 14:21:00,154.73,154.73,154.68,154.72,351200000.0
2009-07-07 14:22:00,154.715,154.75,154.695,154.74,410800001.0
2009-07-07 14:23:00,154.73,154.735,154.67,154.685,335000000.0
2009-07-07 14:24:00,154.69,154.69,154.58,154.585,386400000.0
2009-07-07 14:25:00,154.585,154.615,154.55,154.555,362800000.0
2009-07-07 14:26:00,154.56,154.59,154.54,154.57,408000000.0
2009-07-07 14:27:00,154.57,154.605,154.545,154.57,248800000.0
2009-07-07 14:28:00,154.57,154.63,154.56,154.61,228600000.0
2009-07-07 14:29:00,154.61,154.61,154.55,154.555,536200000.0
2009-07-07 14:30:00,154.57,154.695,154.57,154.655,407400000.0
2009-07-07 14:31:00,154.655,154.725,154.655,154.715,373200000.0
2009-07-07 14:32:00,154.715,154.73,154.635,154.665,351200000.0
2009-07-07 14:33:00,154.645,154.655,154.62,154.635,200200000.0
2009-07-07 14:34:00,154.645,154.73,154.645,154.715,344800000.0
2009-07-07 14:35:00,154.71,154.71,154.675,154.7,214200000.0
2009-07-07 14:36:00,154.7,154.755,154.7,154.73,418200000.0
2009-07-07 14:37:00,154.745,154.745,154.65,154.685,398400001.0
2009-07-07 14:38:00,154.685,154.7,154.675,154.685,215800000.0
2009-07-07 14:39:00,154.685,154.71,154.65,154.66,289200000.0
2009-07-07 14:40:00,154.66,154.73,154.655,154.72,408400000.0
2009-07-07 14:41:00,154.72,154.755,154.705,154.75,340200000.0
2009-07-07 14:42:00,154.75,154.78,154.74,154.74,275600000.0
2009-07-07 14:43:00,154.735,154.76,154.695,154.695,335400000.0
2009-07-07 14:44:00,154.7,154.7,154.685,154.685,175400000.0
2009-07-07 14:45:00,154.685,154.79,154.685,154.725,302600000.0
2009-07-07 14:46:00,154.725,154.75,154.72,154.73,281000000.0
2009-07-07 14:47:00,154.725,154.735,154.675,154.725,322000000.0
2009-07-07 14:48:00,154.73,154.75,154.73,154.73,189200000.0
2009-07-07 14:49:00,154.73,154.755,154.705,154.705,412400000.0
2009-07-07 14:50:00,154.71,154.72,154.695,154.705,360400000.0
2009-07-07 14:51:00,154.705,154.71,154.66,154.675,260800000.0
2009-07-07 14:52:00,154.67,154.68,154.64,154.645,309800000.0
2009-07-07 14:53:00,154.645,154.655,154.61,154.64,276400000.0
2009-07-07 14:54:00,154.645,154.67,154.62,154.67,260200000.0
2009-07-07 14:55:00,154.665,154.665,154.645,154.655,187600000.0
2009-07-07 14:56:00,154.655,154.66,154.635,154.635,177600000.0
2009-07-07 14:57:00,154.64,154.64,154.585,154.595,445400000.0
2009-07-07 14:58:00,154.595,154.595,154.51,154.535,431000000.0
2009-07-07 14:59:00,154.51,154.52,154.47,154.51,386000000.0
2009-07-07 15:00:00,154.51,154.515,154.485,154.51,351800000.0
2009-07-07 15:01:00,154.51,154.51,154.435,154.44,360400000.0
2009-07-07 15:02:00,154.44,154.45,154.345,154.355,459400000.0
2009-07-07 15:03:00,154.355,154.37,154.35,154.355,402600000.0
2009-07-07 15:04:00,154.36,154.385,154.36,154.365,459000000.0
2009-07-07 15:05:00,154.365,154.365,154.275,154.33,554600000.0
2009-07-07 15:06:00,154.33,154.35,154.275,154.28,486200000.0
2009-07-07 15:07:00,154.28,154.34,154.275,154.305,493000000.0
2009-07-07 15:08:00,154.31,154.32,154.26,154.285,569000000.0
2009-07-07 15:09:00,154.29,154.3,154.245,154.245,564000000.0
2009-07-07 15:10:00,154.245,154.25,154.175,154.22,548800000.0
2009-07-07 15:11:00,154.22,154.22,154.17,154.17,518000000.0
2009-07-07 15:12:00,154.165,154.24,154.16,154.24,474400000.0
2009-07-07 15:13:00,154.25,154.325,154.24,154.27,563000000.0
2009-07-07 15:14:00,154.275,154.32,154.265,154.32,306400000.0
2009-07-07 15:15:00,154.305,154.335,154.27,154.27,597600000.0
2009-07-07 15:16:00,154.27,154.33,154.26,154.265,366800000.0
2009-07-07 15:17:00,154.26,154.27,154.19,154.205,368200000.0
2009-07-07 15:18:00,154.205,154.24,154.2,154.205,281000000.0
2009-07-07 15:19:00,154.21,154.22,154.135,154.165,422800000.0
2009-07-07 15:20:00,154.165,154.215,154.12,154.14,338000000.0
2009-07-07 15:21:00,154.13,154.13,154.03,154.065,571200000.0
2009-07-07 15:22:00,154.085,154.135,154.085,154.095,277400000.0
2009-07-07 15:23:00,154.11,154.135,154.085,154.095,444200000.0
2009-07-07 15:24:00,154.09,154.15,154.075,154.14,471800000.0
2009-07-07 15:25:00,154.145,154.195,154.13,154.195,206400000.0
2009-07-07 15:26:00,154.195,154.195,154.14,154.15,357400000.0
2009-07-07 15:27:00,154.165,154.175,154.12,154.155,210600000.0
2009-07-07 15:28:00,154.165,154.18,154.14,154.15,499000000.0
2009-07-07 15:29:00,154.145,154.21,154.14,154.18,399800000.0
2009-07-07 15:30:00,154.18,154.19,154.155,154.19,507600000.0
2009-07-07 15:31:00,154.19,154.195,154.045,154.045,310200000.0
2009-07-07 15:32:00,154.065,154.085,154.045,154.075,462000000.0
2009-07-07 15:33:00,154.075,154.14,154.075,154.135,370400000.0
2009-07-07 15:34:00,154.14,154.165,154.09,154.09,466800000.0
2009-07-07 15:35:00,154.09,154.11,154.055,154.08,613000000.0
2009-07-07 15:36:00,154.08,154.09,154.06,154.06,527600000.0
2009-07-07 15:37:00,154.06,154.065,153.975,153.99,612400000.0
2009-07-07 15:38:00,153.99,153.995,153.905,153.93,474000000.0
2009-07-07 15:39:00,153.93,153.945,153.895,153.905,508000000.0
2009-07-07 15:40:00,153.91,153.91,153.845,153.845,568000000.0
2009-07-07 15:41:00,153.855,153.86,153.745,153.81,523400000.0
2009-07-07 15:42:00,153.81,153.845,153.77,153.77,594400000.0
2009-07-07 15:43:00,153.775,153.86,153.765,153.845,524800000.0
2009-07-07 15:44:00,153.84,153.86,153.77,153.77,456400000.0
2009-07-07 15:45:00,153.775,153.78,153.65,153.655,551200000.0
2009-07-07 15:46:00,153.655,153.745,153.63,153.69,617800000.0
2009-07-07 15:47:00,153.69,153.785,153.68,153.74,429000000.0
2009-07-07 15:48:00,153.74,153.75,153.695,153.74,427600000.0
2009-07-07 15:49:00,153.735,153.74,153.65,153.675,513000000.0
2009-07-07 15:50:00,153.675,153.79,153.675,153.74,420600000.0
2009-07-07 15:51:00,153.735,153.74,153.69,153.735,487200000.0
2009-07-07 15:52:00,153.735,153.785,153.7,153.71,418000000.0
2009-07-07 15:53:00,153.72,153.78,153.705,153.775,364200000.0
2009-07-07 15:54:00,153.78,153.805,153.745,153.8,386000000.0
2009-07-07 15:55:00,153.8,153.805,153.725,153.725,448900000.0
2009-07-07 15:56:00,153.725,153.76,153.71,153.76,428800000.0
2009-07-07 15:57:00,153.75,153.79,153.725,153.765,484800000.0
2009-07-07 15:58:00,153.78,153.83,153.73,153.76,512800000.0
2009-07-07 15:59:00,153.745,153.79,153.705,153.73,591000000.0
2009-07-07 16:00:00,153.73,153.75,153.62,153.62,517400000.0
2009-07-07 16:01:00,153.62,153.62,153.505,153.555,575800000.0
2009-07-07 16:02:00,153.555,153.57,153.46,153.475,451800000.0
2009-07-07 16:03:00,153.475,153.5,153.41,153.49,538800000.0
2009-07-07 16:04:00,153.495,153.605,153.48,153.605,435600000.0
2009-07-07 16:05:00,153.615,153.625,153.51,153.51,529200000.0
2009-07-07 16:06:00,153.505,153.545,153.455,153.515,468600000.0
2009-07-07 16:07:00,153.52,153.605,153.505,153.57,576200000.0
2009-07-07 16:08:00,153.565,153.605,153.525,153.58,531800000.0
2009-07-07 16:09:00,153.585,153.65,153.575,153.59,458000000.0
2009-07-07 16:10:00,153.59,153.595,153.52,153.53,486200000.0
2009-07-07 16:11:00,153.53,153.57,153.485,153.49,503200000.0
2009-07-07 16:12:00,153.49,153.54,153.43,153.47,475600000.0
2009-07-07 16:13:00,153.47,153.54,153.47,153.495,467200000.0
2009-07-07 16:14:00,153.51,153.61,153.5,153.59,414400000.0
2009-07-07 16:15:00,153.59,153.635,153.58,153.58,525400000.0
2009-07-07 16:16:00,153.58,153.595,153.53,153.575,441800000.0
2009-07-07 16:17:00,153.58,153.65,153.565,153.61,409400000.0
2009-07-07 16:18:00,153.61,153.655,153.585,153.655,509400000.0
2009-07-07 16:19:00,153.655,153.745,153.645,153.705,450800000.0
2009-07-07 16:20:00,153.705,153.775,153.695,153.775,337400000.0
2009-07-07 16:21:00,153.77,153.855,153.77,153.825,523600000.0
2009-07-07 16:22:00,153.825,153.84,153.685,153.71,434600000.0
2009-07-07 16:23:00,153.71,153.77,153.7,153.735,482200000.0
2009-07-07 16:24:00,153.745,153.765,153.735,153.76,290600000.0
2009-07-07 16:25:00,153.76,153.77,153.72,153.725,395800000.0
2009-07-07 16:26:00,153.725,153.725,153.685,153.705,406000000.0
2009-07-07 16:27:00,153.705,153.77,153.705,153.765,401200000.0
2009-07-07 16:28:00,153.77,153.785,153.72,153.74,295600000.0
2009-07-07 16:29:00,153.735,153.745,153.655,153.685,440600000.0
2009-07-07 16:30:00,153.685,153.695,153.555,153.565,421800000.0
2009-07-07 16:31:00,153.57,153.595,153.535,153.55,588800000.0
2009-07-07 16:32:00,153.55,153.58,153.53,153.565,458000000.0
2009-07-07 16:33:00,153.57,153.62,153.545,153.615,417000000.0
2009-07-07 16:34:00,153.615,153.64,153.6,153.635,364400000.0
2009-07-07 16:35:00,153.635,153.645,153.615,153.635,252200000.0
2009-07-07 16:36:00,153.64,153.65,153.545,153.58,536200000.0
2009-07-07 16:37:00,153.585,153.585,153.46,153.465,424400000.0
2009-07-07 16:38:00,153.465,153.515,153.455,153.505,314600000.0
2009-07-07 16:39:00,153.505,153.53,153.475,153.53,341600000.0
2009-07-07 16:40:00,153.53,153.55,153.51,153.55,347600000.0
2009-07-07 16:41:00,153.545,153.615,153.53,153.595,346400000.0
2009-07-07 16:42:00,153.6,153.655,153.58,153.65,386200000.0
2009-07-07 16:43:00,153.66,153.73,153.63,153.73,291600000.0
2009-07-07 16:44:00,153.725,153.8,153.725,153.775,366000000.0
2009-07-07 16:45:00,153.775,153.82,153.775,153.79,223800000.0
2009-07-07 16:46:00,153.795,153.8,153.775,153.795,186600000.0
2009-07-07 16:47:00,153.795,153.795,153.775,153.785,216000000.0
2009-07-07 16:48:00,153.79,153.855,153.76,153.845,400200000.0
2009-07-07 16:49:00,153.835,153.835,153.765,153.78,468000000.0
2009-07-07 16:50:00,153.78,153.83,153.725,153.825,520600000.0
2009-07-07 16:51:00,153.825,153.83,153.795,153.8,188400000.0
2009-07-07 16:52:00,153.805,153.9,153.8,153.895,403600000.0
2009-07-07 16:53:00,153.895,153.915,153.855,153.86,358200000.0
2009-07-07 16:54:00,153.86,153.86,153.78,153.805,310000000.0
2009-07-07 16:55:00,153.805,153.83,153.77,153.775,428000000.0
2009-07-07 16:56:00,153.775,153.795,153.72,153.74,453400000.0
2009-07-07 16:57:00,153.74,153.805,153.705,153.8,372200000.0
2009-07-07 16:58:00,153.8,153.82,153.76,153.82,367400000.0
2009-07-07 16:59:00,153.825,153.89,153.825,153.855,436200000.0
2009-07-07 17:00:00,153.86,153.895,153.805,153.81,369800000.0
2009-07-07 17:01:00,153.81,153.81,153.755,153.765,245200000.0
2009-07-07 17:02:00,153.76,153.795,153.755,153.775,274300000.0
2009-07-07 17:03:00,153.77,153.835,153.765,153.82,308600000.0
2009-07-07 17:04:00,153.835,153.845,153.79,153.845,496400000.0
2009-07-07 17:05:00,153.83,153.85,153.79,153.82,442400000.0
2009-07-07 17:06:00,153.815,153.845,153.8,153.81,289200000.0
2009-07-07 17:07:00,153.81,153.85,153.805,153.83,314600000.0
2009-07-07 17:08:00,153.83,153.96,153.82,153.945,506600000.0
2009-07-07 17:09:00,153.945,153.955,153.92,153.93,300400000.0
2009-07-07 17:10:00,153.93,153.955,153.905,153.925,404000000.0
2009-07-07 17:11:00,153.925,153.95,153.915,153.935,332600000.0
2009-07-07 17:12:00,153.93,153.94,153.85,153.86,299600000.0
2009-07-07 17:13:00,153.865,153.885,153.845,153.86,344400000.0
2009-07-07 17:14:00,153.87,153.87,153.82,153.825,321400000.0
2009-07-07 17:15:00,153.82,153.85,153.76,153.765,549400000.0
2009-07-07 17:16:00,153.765,153.795,153.735,153.735,360600000.0
2009-07-07 17:17:00,153.73,153.78,153.725,153.775,446400000.0
2009-07-07 17:18:00,153.775,153.825,153.77,153.8,320800000.0
2009-07-07 17:19:00,153.8,153.815,153.77,153.78,493600000.0
2009-07-07 17:20:00,153.78,153.805,153.75,153.765,480000000.0
2009-07-07 17:21:00,153.77,153.77,153.735,153.765,252800000.0
2009-07-07 17:22:00,153.76,153.77,153.715,153.735,471600000.0
2009-07-07 17:23:00,153.735,153.75,153.705,153.74,411400000.0
2009-07-07 17:24:00,153.745,153.755,153.695,153.695,324600000.0
2009-07-07 17:25:00,153.695,153.7,153.6,153.63,412000000.0
2009-07-07 17:26:00,153.63,153.65,153.61,153.645,481600000.0
2009-07-07 17:27:00,153.64,153.695,153.615,153.675,415800000.0
2009-07-07 17:28:00,153.68,153.68,153.605,153.62,447600000.0
2009-07-07 17:29:00,153.625,153.635,153.575,153.595,635600000.0
2009-07-07 17:30:00,153.595,153.595,153.54,153.55,546600000.0
2009-07-07 17:31:00,153.55,153.62,153.54,153.595,371000000.0
2009-07-07 17:32:00,153.6,153.6,153.55,153.555,438800000.0
2009-07-07 17:33:00,153.555,153.645,153.545,153.625,300200000.0
2009-07-07 17:34:00,153.62,153.715,153.615,153.65,442600000.0
2009-07-07 17:35:00,153.65,153.67,153.625,153.63,376400000.0
2009-07-07 17:36:00,153.63,153.7,153.63,153.69,380400000.0
2009-07-07 17:37:00,153.69,153.755,153.69,153.715,368200000.0
2009-07-07 17:38:00,153.71,153.715,153.59,153.595,489800000.0
2009-07-07 17:39:00,153.585,153.615,153.57,153.57,472600000.0
2009-07-07 17:40:00,153.57,153.62,153.56,153.59,403800000.0
2009-07-07 17:41:00,153.59,153.61,153.5,153.52,361650000.0
2009-07-07 17:42:00,153.52,153.525,153.465,153.49,363600000.0
2009-07-07 17:43:00,153.485,153.49,153.315,153.32,452000000.0
2009-07-07 17:44:00,153.31,153.345,153.28,153.345,418800000.0
2009-07-07 17:45:00,153.355,153.385,153.33,153.35,545200000.0
2009-07-07 17:46:00,153.35,153.445,153.35,153.445,358000000.0
2009-07-07 17:47:00,153.45,153.55,153.45,153.54,364800000.0
2009-07-07 17:48:00,153.54,153.56,153.54,153.555,135600000.0
2009-07-07 17:49:00,153.55,153.555,153.435,153.45,313800000.0
2009-07-07 17:50:00,153.44,153.485,153.425,153.47,304400000.0
2009-07-07 17:51:00,153.465,153.475,153.4,153.415,324200000.0
2009-07-07 17:52:00,153.415,153.415,153.385,153.39,250200000.0
2009-07-07 17:53:00,153.395,153.47,153.395,153.465,342400000.0
2009-07-07 17:54:00,153.48,153.55,153.47,153.535,250800000.0
2009-07-07 17:55:00,153.545,153.55,153.49,153.49,463400000.0
2009-07-07 17:56:00,153.49,153.515,153.47,153.515,283400000.0
2009-07-07 17:57:00,153.515,153.58,153.515,153.56,331800000.0
2009-07-07 17:58:00,153.56,153.595,153.51,153.58,309200000.0
2009-07-07 17:59:00,153.595,153.665,153.58,153.665,377600000.0
2009-07-07 18:00:00,153.67,153.67,153.62,153.625,357800000.0
2009-07-07 18:01:00,153.625,153.66,153.59,153.59,213800000.0
2009-07-07 18:02:00,153.595,153.645,153.595,153.645,166200000.0
2009-07-07 18:03:00,153.645,153.67,153.645,153.67,139000000.0
2009-07-07 18:04:00,153.66,153.66,153.56,153.58,410600000.0
2009-07-07 18:05:00,153.585,153.595,153.54,153.55,348400000.0
2009-07-07 18:06:00,153.545,153.545,153.46,153.46,248200000.0
2009-07-07 18:07:00,153.46,153.475,153.385,153.39,421000000.0
2009-07-07 18:08:00,153.385,153.42,153.35,153.385,463600000.0
2009-07-07 18:09:00,153.38,153.41,153.365,153.38,420200000.0
2009-07-07 18:10:00,153.38,153.415,153.36,153.415,382000000.0
2009-07-07 18:11:00,153.415,153.46,153.4,153.415,283200000.0
2009-07-07 18:12:00,153.415,153.48,153.415,153.445,209400000.0
2009-07-07 18:13:00,153.45,153.45,153.395,153.395,265600000.0
2009-07-07 18:14:00,153.37,153.375,153.305,153.315,198600000.0
2009-07-07 18:15:00,153.32,153.33,153.275,153.33,446400000.0
2009-07-07 18:16:00,153.33,153.375,153.315,153.345,305600000.0
2009-07-07 18:17:00,153.345,153.355,153.33,153.34,160600000.0
2009-07-07 18:18:00,153.345,153.39,153.31,153.32,215600000.0
2009-07-07 18:19:00,153.325,153.415,153.325,153.41,168200000.0
2009-07-07 18:20:00,153.405,153.44,153.38,153.42,353000000.0
2009-07-07 18:21:00,153.42,153.425,153.365,153.38,284000000.0
2009-07-07 18:22:00,153.37,153.37,153.345,153.35,288400000.0
2009-07-07 18:23:00,153.365,153.365,153.305,153.33,348000000.0
2009-07-07 18:24:00,153.33,153.355,153.305,153.31,302400000.0
2009-07-07 18:25:00,153.31,153.325,153.285,153.315,437800000.0
2009-07-07 18:26:00,153.315,153.32,153.245,153.275,493600000.0
2009-07-07 18:27:00,153.27,153.275,153.165,153.18,280000000.0
2009-07-07 18:28:00,153.18,153.19,153.135,153.155,308600000.0
2009-07-07 18:29:00,153.155,153.2,153.15,153.2,323400000.0
2009-07-07 18:30:00,153.21,153.215,153.075,153.1,309800000.0
2009-07-07 18:31:00,153.1,153.115,153.065,153.065,421800000.0
2009-07-07 18:32:00,153.065,153.115,153.065,153.08,428000000.0
2009-07-07 18:33:00,153.08,153.08,152.96,152.965,353200000.0
2009-07-07 18:34:00,152.97,153.015,152.945,153.015,369200000.0
2009-07-07 18:35:00,153.03,153.05,152.995,153.035,314000000.0
2009-07-07 18:36:00,153.035,153.045,153.01,153.02,171200000.0
2009-07-07 18:37:00,153.02,153.03,152.915,152.915,357000000.0
2009-07-07 18:38:00,152.905,152.905,152.815,152.825,659199999.0
2009-07-07 18:39:00,152.84,152.91,152.83,152.89,551800001.0
2009-07-07 18:40:00,152.885,152.945,152.855,152.855,310400000.0
2009-07-07 18:41:00,152.855,152.855,152.785,152.825,300200000.0
2009-07-07 18:42:00,152.82,152.835,152.79,152.805,489200000.0
2009-07-07 18:43:00,152.79,152.875,152.785,152.85,436000001.0
2009-07-07 18:44:00,152.845,152.94,152.845,152.94,204200000.0
2009-07-07 18:45:00,152.94,152.965,152.94,152.95,241800000.0
2009-07-07 18:46:00,152.945,153.01,152.94,153.01,260800000.0
2009-07-07 18:47:00,153.01,153.065,153.01,153.03,326200000.0
2009-07-07 18:48:00,153.035,153.07,153.03,153.06,336600000.0
2009-07-07 18:49:00,153.06,153.145,153.06,153.145,155600000.0
2009-07-07 18:50:00,153.145,153.245,153.14,153.245,328800000.0
2009-07-07 18:51:00,153.235,153.255,153.215,153.235,334800000.0
2009-07-07 18:52:00,153.23,153.24,153.225,153.23,157200000.0
2009-07-07 18:53:00,153.24,153.24,153.225,153.23,95600000.0
2009-07-07 18:54:00,153.23,153.23,153.16,153.185,217400000.0
2009-07-07 18:55:00,153.175,153.19,153.165,153.17,143400000.0
2009-07-07 18:56:00,153.155,153.155,153.075,153.115,315000000.0
2009-07-07 18:57:00,153.12,153.145,153.08,153.125,412000000.0
2009-07-07 18:58:00,153.13,153.18,153.125,153.13,353000000.0
2009-07-07 18:59:00,153.13,153.13,153.085,153.13,332000000.0
2009-07-07 19:00:00,153.13,153.13,153.065,153.09,262600000.0
2009-07-07 19:01:00,153.09,153.165,153.06,153.145,508200000.0
2009-07-07 19:02:00,153.145,153.18,153.14,153.14,495400000.0
2009-07-07 19:03:00,153.14,153.165,153.105,153.165,208200000.0
2009-07-07 19:04:00,153.17,153.255,153.16,153.17,273600000.0
2009-07-07 19:05:00,153.17,153.225,153.17,153.225,181000000.0
2009-07-07 19:06:00,153.225,153.235,153.175,153.175,279800000.0
2009-07-07 19:07:00,153.175,153.185,153.15,153.165,205000000.0
2009-07-07 19:08:00,153.17,153.2,153.145,153.175,271200000.0
2009-07-07 19:09:00,153.17,153.245,153.17,153.235,391600000.0
2009-07-07 19:10:00,153.235,153.365,153.235,153.365,316100000.0
2009-07-07 19:11:00,153.36,153.365,153.355,153.355,145400000.0
2009-07-07 19:12:00,153.345,153.345,153.32,153.33,64800000.0
2009-07-07 19:13:00,153.33,153.37,153.325,153.345,372400000.0
2009-07-07 19:14:00,153.345,153.41,153.34,153.34,423400000.0
2009-07-07 19:15:00,153.345,153.37,153.34,153.345,312200000.0
2009-07-07 19:16:00,153.345,153.46,153.345,153.445,345400000.0
2009-07-07 19:17:00,153.44,153.455,153.42,153.42,309400000.0
2009-07-07 19:18:00,153.42,153.435,153.365,153.41,310200000.0
2009-07-07 19:19:00,153.405,153.44,153.4,153.425,335400000.0
2009-07-07 19:20:00,153.425,153.445,153.425,153.445,138200000.0
2009-07-07 19:21:00,153.44,153.445,153.4,153.4,165400000.0
2009-07-07 19:22:00,153.4,153.405,153.385,153.4,252200000.0
2009-07-07 19:23:00,153.39,153.39,153.33,153.355,318200000.0
2009-07-07 19:24:00,153.355,153.36,153.33,153.34,207000000.0
2009-07-07 19:25:00,153.34,153.385,153.305,153.365,194200000.0
2009-07-07 19:26:00,153.355,153.385,153.335,153.37,329800000.0
2009-07-07 19:27:00,153.355,153.36,153.305,153.33,225200000.0
2009-07-07 19:28:00,153.33,153.35,153.31,153.35,135200000.0
2009-07-07 19:29:00,153.345,153.35,153.275,153.285,183000000.0
2009-07-07 19:30:00,153.275,153.33,153.275,153.29,297000000.0
2009-07-07 19:31:00,153.29,153.325,153.29,153.32,199800000.0
2009-07-07 19:32:00,153.32,153.385,153.305,153.355,416800000.0
2009-07-07 19:33:00,153.355,153.38,153.345,153.345,447400000.0
2009-07-07 19:34:00,153.34,153.345,153.305,153.33,213400000.0
2009-07-07 19:35:00,153.325,153.325,153.29,153.295,237800000.0
2009-07-07 19:36:00,153.315,153.37,153.305,153.34,263400000.0
2009-07-07 19:37:00,153.335,153.36,153.32,153.325,350400000.0
2009-07-07 19:38:00,153.325,153.335,153.29,153.3,188600000.0
2009-07-07 19:39:00,153.305,153.325,153.285,153.325,228000000.0
2009-07-07 19:40:00,153.335,153.375,153.335,153.37,157400000.0
2009-07-07 19:41:00,153.37,153.385,153.37,153.37,84600000.0
2009-07-07 19:42:00,153.37,153.405,153.32,153.405,198400000.0
2009-07-07 19:43:00,153.4,153.425,153.365,153.365,381600000.0
2009-07-07 19:44:00,153.365,153.395,153.365,153.385,226400000.0
2009-07-07 19:45:00,153.385,153.395,153.37,153.37,252200000.0
2009-07-07 19:46:00,153.375,153.44,153.36,153.44,256800000.0
2009-07-07 19:47:00,153.445,153.485,153.425,153.43,323400000.0
2009-07-07 19:48:00,153.43,153.46,153.395,153.43,368200000.0
2009-07-07 19:49:00,153.44,153.47,153.42,153.42,431800000.0
2009-07-07 19:50:00,153.415,153.42,153.375,153.395,548800000.0
2009-07-07 19:51:00,153.395,153.42,153.385,153.39,278800000.0
2009-07-07 19:52:00,153.385,153.395,153.38,153.395,136400000.0
2009-07-07 19:53:00,153.395,153.41,153.35,153.35,319200000.0
2009-07-07 19:54:00,153.35,153.355,153.3,153.325,370800000.0
2009-07-07 19:55:00,153.325,153.36,153.32,153.355,421300000.0
2009-07-07 19:56:00,153.345,153.355,153.315,153.33,176600000.0
2009-07-07 19:57:00,153.345,153.37,153.345,153.365,320200000.0
2009-07-07 19:58:00,153.365,153.42,153.35,153.405,284800000.0
2009-07-07 19:59:00,153.41,153.455,153.41,153.44,210600000.0
2009-07-07 20:00:00,153.44,153.495,153.435,153.485,301800000.0
2009-07-07 20:01:00,153.485,153.49,153.44,153.465,245200000.0
2009-07-07 20:02:00,153.465,153.485,153.455,153.455,186200000.0
2009-07-07 20:03:00,153.46,153.46,153.42,153.425,128400000.0
2009-07-07 20:04:00,153.44,153.445,153.42,153.43,33200000.0
2009-07-07 20:05:00,153.425,153.425,153.37,153.375,166600000.0
2009-07-07 20:06:00,153.37,153.375,153.27,153.275,273750000.0
2009-07-07 20:07:00,153.28,153.305,153.275,153.275,321400000.0
2009-07-07 20:08:00,153.28,153.31,153.275,153.295,289600000.0
2009-07-07 20:09:00,153.285,153.305,153.24,153.245,317400000.0
2009-07-07 20:10:00,153.24,153.265,153.205,153.265,418600000.0
2009-07-07 20:11:00,153.265,153.275,153.23,153.275,412800000.0
2009-07-07 20:12:00,153.275,153.275,153.25,153.265,446000000.0
2009-07-07 20:13:00,153.265,153.32,153.255,153.31,348400000.0
2009-07-07 20:14:00,153.305,153.34,153.29,153.335,378600000.0
2009-07-07 20:15:00,153.335,153.34,153.28,153.32,309000000.0
2009-07-07 20:16:00,153.31,153.325,153.285,153.325,215600000.0
2009-07-07 20:17:00,153.295,153.305,153.265,153.275,279000000.0
2009-07-07 20:18:00,153.275,153.28,153.225,153.275,439600000.0
2009-07-07 20:19:00,153.27,153.305,153.265,153.305,316200000.0
2009-07-07 20:20:00,153.295,153.32,153.29,153.32,238400000.0
2009-07-07 20:21:00,153.32,153.325,153.275,153.305,285400000.0
2009-07-07 20:22:00,153.305,153.35,153.295,153.33,144600000.0
2009-07-07 20:23:00,153.33,153.37,153.33,153.35,317400000.0
2009-07-07 20:24:00,153.355,153.36,153.345,153.355,133000000.0
2009-07-07 20:25:00,153.36,153.36,153.33,153.335,129000000.0
2009-07-07 20:26:00,153.335,153.355,153.33,153.345,98200000.0
2009-07-07 20:27:00,153.345,153.345,153.285,153.315,178550000.0
2009-07-07 20:28:00,153.305,153.325,153.29,153.29,370200000.0
2009-07-07 20:29:00,153.29,153.295,153.29,153.295,39800000.0
2009-07-07 20:30:00,153.3,153.3,153.26,153.285,394600000.0
2009-07-07 20:31:00,153.29,153.3,153.27,153.27,110800000.0
2009-07-07 20:32:00,153.27,153.27,153.24,153.24,234000000.0
2009-07-07 20:33:00,153.24,153.305,153.235,153.28,181800000.0
2009-07-07 20:34:00,153.285,153.29,153.26,153.27,89800000.0
2009-07-07 20:35:00,153.27,153.335,153.25,153.335,183400000.0
2009-07-07 20:36:00,153.34,153.34,153.305,153.315,119600000.0
2009-07-07 20:37:00,153.315,153.34,153.3,153.305,189000000.0
2009-07-07 20:38:00,153.3,153.32,153.295,153.315,138800000.0
2009-07-07 20:39:00,153.315,153.32,153.27,153.27,75800000.0
2009-07-07 20:40:00,153.28,153.28,153.23,153.27,319400000.0
2009-07-07 20:41:00,153.27,153.32,153.27,153.32,86600000.0
2009-07-07 20:42:00,153.31,153.385,153.31,153.365,343200000.0
2009-07-07 20:43:00,153.36,153.39,153.36,153.385,183200000.0
2009-07-07 20:44:00,153.385,153.385,153.315,153.35,329800000.0
2009-07-07 20:45:00,153.345,153.36,153.315,153.325,294800000.0
2009-07-07 20:46:00,153.325,153.325,153.28,153.31,127600000.0
2009-07-07 20:47:00,153.305,153.315,153.265,153.265,304000000.0
2009-07-07 20:48:00,153.265,153.28,153.24,153.255,366600000.0
2009-07-07 20:49:00,153.26,153.26,153.225,153.225,364400000.0
2009-07-07 20:50:00,153.24,153.245,153.185,153.21,323800000.0
2009-07-07 20:51:00,153.21,153.235,153.195,153.23,248400000.0
2009-07-07 20:52:00,153.235,153.235,153.11,153.12,380900000.0
2009-07-07 20:53:00,153.125,153.14,153.09,153.1,268400000.0
2009-07-07 20:54:00,153.11,153.135,153.1,153.125,227200000.0
2009-07-07 20:55:00,153.12,153.12,153.085,153.095,270400000.0
2009-07-07 20:56:00,153.105,153.125,153.095,153.12,271800000.0
2009-07-07 20:57:00,153.12,153.14,153.11,153.125,165800000.0
2009-07-07 20:58:00,153.13,153.13,153.08,153.085,182200000.0
2009-07-07 20:59:00,153.085,153.085,153.025,153.04,454600000.0
2009-07-07 21:00:00,153.04,153.08,153.0,153.06,298200000.0
2009-07-07 21:01:00,153.055,153.09,153.045,153.085,362000000.0
2009-07-07 21:02:00,153.08,153.085,152.995,152.995,359000000.0
2009-07-07 21:03:00,153.0,153.0,152.96,152.97,373000000.0
2009-07-07 21:04:00,152.97,152.995,152.945,152.965,314800000.0
2009-07-07 21:05:00,152.965,152.965,152.91,152.915,299400000.0
2009-07-07 21:06:00,152.925,152.925,152.82,152.87,443500000.0
2009-07-07 21:07:00,152.87,152.94,152.86,152.905,271600000.0
2009-07-07 21:08:00,152.9,152.975,152.9,152.97,304000000.0
2009-07-07 21:09:00,152.96,152.965,152.93,152.965,254200000.0
2009-07-07 21:10:00,152.975,153.015,152.96,152.995,263800000.0
2009-07-07 21:11:00,152.985,152.985,152.925,152.94,190000000.0
2009-07-07 21:12:00,152.93,152.94,152.905,152.915,131000000.0
2009-07-07 21:13:00,152.915,152.96,152.915,152.935,135400000.0
2009-07-07 21:14:00,152.935,153.02,152.935,153.01,247400000.0
2009-07-07 21:15:00,153.015,153.075,153.015,153.065,407800000.0
2009-07-07 21:16:00,153.06,153.095,153.055,153.085,410600000.0
2009-07-07 21:17:00,153.065,153.08,153.025,153.065,272800000.0
2009-07-07 21:18:00,153.06,153.09,153.055,153.065,462200000.0
2009-07-07 21:19:00,153.085,153.095,153.04,153.06,341200000.0
2009-07-07 21:20:00,153.05,153.055,152.945,152.97,548800000.0
2009-07-07 21:21:00,152.965,152.97,152.925,152.935,384800000.0
2009-07-07 21:22:00,152.955,152.96,152.92,152.92,102000000.0
2009-07-07 21:23:00,152.915,152.915,152.885,152.91,200400000.0
2009-07-07 21:24:00,152.905,152.92,152.87,152.88,239600000.0
2009-07-07 21:25:00,152.88,152.94,152.88,152.94,159400000.0
2009-07-07 21:26:00,152.94,152.96,152.92,152.94,227000000.0
2009-07-07 21:27:00,152.94,152.97,152.94,152.965,128200000.0
2009-07-07 21:28:00,152.965,153.015,152.955,153.015,173400000.0
2009-07-07 21:29:00,153.015,153.065,153.005,153.065,203200000.0
2009-07-07 21:30:00,153.065,153.17,153.055,153.15,388000000.0
2009-07-07 21:31:00,153.145,153.15,153.13,153.14,211200000.0
2009-07-07 21:32:00,153.14,153.16,153.14,153.15,326200000.0
2009-07-07 21:33:00,153.15,153.15,153.12,153.125,98400000.0
2009-07-07 21:34:00,153.12,153.12,153.065,153.07,243200000.0
2009-07-07 21:35:00,153.07,153.07,153.03,153.03,227600000.0
2009-07-07 21:36:00,153.035,153.055,153.035,153.055,219800000.0
2009-07-07 21:37:00,153.055,153.065,153.005,153.005,194100000.0
2009-07-07 21:38:00,153.005,153.06,153.0,153.05,186800000.0
2009-07-07 21:39:00,153.07,153.12,153.065,153.065,320400000.0
2009-07-07 21:40:00,153.06,153.115,153.055,153.055,286600000.0
2009-07-07 21:41:00,153.055,153.055,153.02,153.04,231800000.0
2009-07-07 21:42:00,153.055,153.055,153.005,153.005,249800000.0
2009-07-07 21:43:00,153.005,153.005,152.94,152.955,452400000.0
2009-07-07 21:44:00,152.96,152.995,152.955,152.96,199600000.0
2009-07-07 21:45:00,152.98,152.98,152.89,152.895,290600000.0
2009-07-07 21:46:00,152.895,152.92,152.86,152.87,354800000.0
2009-07-07 21:47:00,152.875,152.89,152.845,152.87,301800000.0
2009-07-07 21:48:00,152.865,152.89,152.85,152.88,509600000.0
2009-07-07 21:49:00,152.88,152.92,152.88,152.915,395400000.0
2009-07-07 21:50:00,152.915,152.915,152.835,152.885,175800000.0
2009-07-07 21:51:00,152.885,152.895,152.865,152.87,163000000.0
2009-07-07 21:52:00,152.87,152.9,152.865,152.885,238800000.0
2009-07-07 21:53:00,152.885,152.885,152.855,152.865,216600000.0
2009-07-07 21:54:00,152.86,152.86,152.845,152.85,311000000.0
2009-07-07 21:55:00,152.85,152.85,152.845,152.845,102400000.0
2009-07-07 21:56:00,152.85,152.89,152.85,152.885,271400000.0
2009-07-07 21:57:00,152.885,152.94,152.88,152.925,236000000.0
2009-07-07 21:58:00,152.925,152.94,152.91,152.915,207600000.0
2009-07-07 21:59:00,152.915,152.915,152.84,152.86,317400000.0
2009-07-07 22:00:00,152.855,152.855,152.79,152.805,477800000.0
2009-07-07 22:01:00,152.795,152.815,152.785,152.805,397200000.0
2009-07-07 22:02:00,152.805,152.81,152.765,152.78,257600000.0
2009-07-07 22:03:00,152.77,152.795,152.765,152.775,192600000.0
2009-07-07 22:04:00,152.775,152.775,152.72,152.735,322600000.0
2009-07-07 22:05:00,152.735,152.755,152.73,152.73,295800001.0
2009-07-07 22:06:00,152.725,152.745,152.72,152.72,128000000.0
2009-07-07 22:07:00,152.725,152.745,152.72,152.735,165200000.0
2009-07-07 22:08:00,152.73,152.745,152.73,152.73,103599999.0
2009-07-07 22:09:00,152.735,152.735,152.73,152.73,59000000.0
2009-07-07 22:10:00,152.73,152.77,152.725,152.75,227400000.0
2009-07-07 22:11:00,152.75,152.82,152.75,152.82,215200000.0
2009-07-07 22:12:00,152.825,152.845,152.795,152.81,166800000.0
2009-07-07 22:13:00,152.81,152.81,152.805,152.805,65200000.0
2009-07-07 22:14:00,152.805,152.845,152.79,152.815,95000000.0
2009-07-07 22:15:00,152.82,152.885,152.82,152.88,71800000.0
2009-07-07 22:16:00,152.895,152.91,152.885,152.895,160200000.0
2009-07-07 22:17:00,152.895,152.905,152.895,152.9,25600000.0
2009-07-07 22:18:00,152.895,152.925,152.895,152.92,88800000.0
2009-07-07 22:19:00,152.925,152.93,152.895,152.915,137200001.0
2009-07-07 22:20:00,152.915,152.915,152.905,152.915,70200000.0
2009-07-07 22:21:00,152.905,152.925,152.905,152.92,64000000.0
2009-07-07 22:22:00,152.93,152.93,152.885,152.89,90800000.0
2009-07-07 22:23:00,152.895,152.925,152.88,152.9,135600000.0
2009-07-07 22:24:00,152.846,152.865,152.831,152.863,90000000.0
2009-07-07 22:25:00,152.9,152.9,152.885,152.885,55800000.0
2009-07-07 22:26:00,152.885,152.9,152.865,152.875,132800000.0
2009-07-07 22:27:00,152.865,152.885,152.865,152.885,73000000.0
2009-07-07 22:28:00,152.88,152.91,152.86,152.895,119200000.0
2009-07-07 22:29:00,152.915,152.915,152.89,152.89,79800000.0
2009-07-07 22:30:00,152.89,152.895,152.89,152.89,34400000.0
2009-07-07 22:31:00,152.89,152.915,152.89,152.9,72600000.0
2009-07-07 22:32:00,152.9,152.9,152.895,152.895,29400000.0
2009-07-07 22:33:00,152.895,152.895,152.895,152.895,19600000.0
2009-07-07 22:34:00,152.89,152.91,152.885,152.91,49200000.0
2009-07-07 22:35:00,152.915,152.935,152.905,152.92,112000000.0
2009-07-07 22:36:00,152.945,152.945,152.935,152.94,20000000.0
2009-07-07 22:37:00,152.95,152.955,152.93,152.935,43400000.0
2009-07-07 22:38:00,152.935,152.955,152.935,152.945,92200000.0
2009-07-07 22:39:00,152.945,152.975,152.945,152.975,52400000.0
2009-07-07 22:40:00,152.97,153.035,152.965,153.03,105600000.0
2009-07-07 22:41:00,153.025,153.025,153.01,153.015,48200000.0
2009-07-07 22:42:00,153.015,153.015,152.99,153.01,74800000.0
2009-07-07 22:43:00,153.0,153.0,153.0,153.0,12200000.0
2009-07-07 22:44:00,153.0,153.04,152.99,153.04,86800000.0
2009-07-07 22:45:00,153.045,153.07,153.04,153.07,135200000.0
2009-07-07 22:46:00,153.07,153.105,153.07,153.105,26000000.0
2009-07-07 22:47:00,153.105,153.145,153.065,153.12,72200000.0
2009-07-07 22:48:00,153.12,153.145,153.095,153.1,67200000.0
2009-07-07 22:49:00,153.11,153.13,153.06,153.085,166200000.0
2009-07-07 22:50:00,153.09,153.11,153.065,153.08,77400000.0
2009-07-07 22:51:00,153.08,153.13,153.045,153.08,101400000.0
2009-07-07 22:52:00,153.08,153.1,153.055,153.075,96600000.0
2009-07-07 22:53:00,153.07,153.075,153.055,153.075,53600000.0
2009-07-07 22:54:00,153.085,153.085,153.07,153.07,10800000.0
2009-07-07 22:55:00,153.07,153.095,153.07,153.095,32400000.0
2009-07-07 22:56:00,153.095,153.145,153.095,153.11,122600000.0
2009-07-07 22:57:00,153.12,153.14,153.09,153.1,115800000.0
2009-07-07 22:58:00,153.105,153.125,153.105,153.125,49600000.0
2009-07-07 22:59:00,153.115,153.125,153.105,153.12,37800000.0
2009-07-07 23:00:00,153.115,153.125,153.055,153.09,13600000.0
2009-07-07 23:01:00,153.105,153.105,153.045,153.105,17400000.0
2009-07-07 23:02:00,153.105,153.105,152.99,153.01,13600000.0
2009-07-07 23:03:00,153.02,153.02,153.01,153.01,4800000.0
2009-07-07 23:04:00,153.025,153.05,153.025,153.04,20600000.0
2009-07-07 23:05:00,153.045,153.05,153.02,153.025,20800000.0
2009-07-07 23:06:00,153.02,153.03,153.015,153.025,17200000.0
2009-07-07 23:07:00,153.025,153.045,153.005,153.005,33600000.0
2009-07-07 23:08:00,153.0,153.01,152.995,153.0,11200000.0
2009-07-07 23:09:00,152.995,153.0,152.98,153.0,11600000.0
2009-07-07 23:10:00,153.0,153.01,152.985,152.985,40600000.0
2009-07-07 23:11:00,152.975,153.005,152.975,153.005,56000000.0
2009-07-07 23:12:00,152.98,152.98,152.98,152.98,6200000.0
2009-07-07 23:13:00,152.985,153.0,152.985,152.985,28000000.0
2009-07-07 23:14:00,152.99,152.99,152.99,152.99,16600000.0
2009-07-07 23:15:00,153.0,153.0,153.0,153.0,9000000.0
2009-07-07 23:16:00,152.99,153.005,152.98,152.995,59600000.0
2009-07-07 23:17:00,153.0,153.0,153.0,153.0,1600000.0
2009-07-07 23:18:00,153.0,153.0,153.0,153.0,6200000.0
2009-07-07 23:19:00,153.005,153.015,153.005,153.015,6200000.0
2009-07-07 23:20:00,153.035,153.035,153.025,153.025,3200000.0
2009-07-07 23:21:00,153.02,153.03,153.015,153.03,20600000.0
2009-07-07 23:22:00,153.025,153.03,153.025,153.03,9400000.0
2009-07-07 23:23:00,153.03,153.03,153.03,153.03,10800000.0
2009-07-07 23:24:00,153.03,153.04,153.03,153.03,19000000.0
2009-07-07 23:25:00,152.984,152.997,152.942,152.969,117600000.0
2009-07-07 23:26:00,153.03,153.03,153.03,153.03,1000000.0
2009-07-07 23:27:00,153.03,153.04,153.03,153.035,8400000.0
2009-07-07 23:28:00,153.04,153.04,153.03,153.03,8000000.0
2009-07-07 23:29:00,153.018,153.038,152.993,153.014,48800000.0
2009-07-07 23:30:00,153.03,153.055,153.03,153.03,47800000.0
2009-07-07 23:31:00,153.035,153.035,153.035,153.035,17200000.0
2009-07-07 23:32:00,153.035,153.035,153.035,153.035,6200000.0
2009-07-07 23:33:00,153.035,153.04,153.035,153.04,29400000.0
2009-07-07 23:34:00,153.04,153.04,153.04,153.04,13000000.0
2009-07-07 23:35:00,152.995,153.01,152.995,153.01,12200000.0
2009-07-07 23:36:00,153.01,153.01,153.01,153.01,1000000.0
2009-07-07 23:37:00,152.973,152.984,152.951,152.951,74600000.0
2009-07-07 23:38:00,153.01,153.01,153.01,153.01,5000000.0
2009-07-07 23:39:00,153.01,153.01,153.01,153.01,1000000.0
2009-07-07 23:40:00,153.01,153.01,153.01,153.01,1000000.0
2009-07-07 23:41:00,153.025,153.025,152.95,152.95,10200000.0
2009-07-07 23:42:00,152.98,152.99,152.97,152.97,8600000.0
2009-07-07 23:43:00,152.953,152.97,152.928,152.928,150200000.0
2009-07-07 23:44:00,152.97,152.97,152.97,152.97,1000000.0
2009-07-07 23:45:00,152.965,152.98,152.965,152.98,6600000.0
2009-07-07 23:46:00,152.98,152.98,152.98,152.98,1600000.0
2009-07-07 23:47:00,152.965,152.975,152.965,152.975,10800000.0
2009-07-07 23:48:00,152.97,152.97,152.89,152.925,48200000.0
2009-07-07 23:49:00,152.895,152.895,152.8,152.87,26600000.0
2009-07-07 23:50:00,152.875,152.905,152.87,152.885,38200000.0
2009-07-07 23:51:00,152.885,152.9,152.875,152.885,30200000.0
2009-07-07 23:52:00,152.885,152.895,152.875,152.89,12000000.0
2009-07-07 23:53:00,152.87,152.87,152.865,152.865,4200000.0
2009-07-07 23:54:00,152.841,152.854,152.803,152.81,183200000.0
2009-07-07 23:55:00,152.875,152.885,152.875,152.875,20600000.0
2009-07-07 23:56:00,152.89,152.895,152.875,152.875,8200000.0
2009-07-07 23:57:00,152.875,152.875,152.87,152.87,6200000.0
2009-07-07 23:58:00,152.87,152.875,152.75,152.79,109400000.0
2009-07-07 23:59:00,152.81,152.835,152.77,152.77,69400000.0
2009-07-08 00:00:00,152.775,152.825,152.775,152.805,95800000.0
2009-07-08 00:01:00,152.82,152.85,152.82,152.85,18000000.0
2009-07-08 00:02:00,152.875,152.875,152.845,152.865,21800000.0
2009-07-08 00:03:00,152.86,152.89,152.86,152.89,59200000.0
2009-07-08 00:04:00,152.895,152.9,152.845,152.845,41600000.0
2009-07-08 00:05:00,152.86,152.86,152.855,152.86,6200000.0
2009-07-08 00:06:00,152.86,152.86,152.86,152.86,1000000.0
2009-07-08 00:07:00,152.855,152.855,152.855,152.855,3000000.0
2009-07-08 00:08:00,152.855,152.92,152.855,152.92,41600000.0
2009-07-08 00:09:00,152.91,152.91,152.86,152.86,14400000.0
2009-07-08 00:10:00,152.86,152.86,152.8,152.8,102000000.0
2009-07-08 00:11:00,152.82,152.82,152.795,152.82,53000000.0
2009-07-08 00:12:00,152.835,152.835,152.785,152.785,50200000.0
2009-07-08 00:13:00,152.79,152.79,152.77,152.77,20000000.0
2009-07-08 00:14:00,152.785,152.82,152.725,152.8,53800000.0
2009-07-08 00:15:00,152.805,152.83,152.795,152.83,28200000.0
2009-07-08 00:16:00,152.835,152.835,152.835,152.835,2000000.0
2009-07-08 00:17:00,152.835,152.845,152.825,152.84,22600000.0
2009-07-08 00:18:00,152.84,152.85,152.825,152.84,45000000.0
2009-07-08 00:19:00,152.83,152.855,152.82,152.84,43600000.0
2009-07-08 00:20:00,152.84,152.84,152.815,152.83,33600000.0
2009-07-08 00:21:00,152.83,152.855,152.83,152.855,14600000.0
2009-07-08 00:22:00,152.845,152.855,152.82,152.82,71000000.0
2009-07-08 00:23:00,152.83,152.835,152.795,152.795,25800000.0
2009-07-08 00:24:00,152.805,152.85,152.77,152.79,71000000.0
2009-07-08 00:25:00,152.79,152.875,152.79,152.845,77000000.0
2009-07-08 00:26:00,152.84,152.88,152.835,152.855,52200000.0
2009-07-08 00:27:00,152.855,152.855,152.855,152.855,3200000.0
2009-07-08 00:28:00,152.885,152.885,152.875,152.875,14400000.0
2009-07-08 00:29:00,152.87,152.875,152.87,152.875,17000000.0
2009-07-08 00:30:00,152.875,152.88,152.875,152.88,16200000.0
2009-07-08 00:31:00,152.87,152.88,152.87,152.88,6000000.0
2009-07-08 00:32:00,152.89,152.89,152.875,152.875,10200000.0
2009-07-08 00:33:00,152.885,152.91,152.855,152.875,63500000.0
2009-07-08 00:34:00,152.9,152.9,152.875,152.9,48000000.0
2009-07-08 00:35:00,152.915,152.915,152.89,152.89,64600000.0
2009-07-08 00:36:00,152.89,152.905,152.875,152.875,70400000.0
2009-07-08 00:37:00,152.865,152.9,152.865,152.9,18600000.0
2009-07-08 00:38:00,152.895,152.895,152.845,152.865,20000000.0
2009-07-08 00:39:00,152.875,152.88,152.875,152.88,4000000.0
2009-07-08 00:40:00,152.89,152.915,152.88,152.88,18400000.0
2009-07-08 00:41:00,152.885,152.895,152.86,152.875,72000000.0
2009-07-08 00:42:00,152.875,152.92,152.875,152.895,55800000.0
2009-07-08 00:43:00,152.895,152.9,152.885,152.89,41000000.0
2009-07-08 00:44:00,152.9,152.9,152.89,152.9,23600000.0
2009-07-08 00:45:00,152.9,152.905,152.895,152.895,18400000.0
2009-07-08 00:46:00,152.895,152.895,152.875,152.88,13000000.0
2009-07-08 00:47:00,152.88,152.88,152.855,152.86,15000000.0
2009-07-08 00:48:00,152.86,152.86,152.825,152.85,70000000.0
2009-07-08 00:49:00,152.855,152.86,152.83,152.835,16000000.0
2009-07-08 00:50:00,152.82,152.835,152.81,152.82,34400000.0
2009-07-08 00:51:00,152.81,152.82,152.705,152.715,118600000.0
2009-07-08 00:52:00,152.73,152.73,152.655,152.68,72000000.0
2009-07-08 00:53:00,152.68,152.7,152.665,152.7,44200000.0
2009-07-08 00:54:00,152.7,152.7,152.655,152.67,31200000.0
2009-07-08 00:55:00,152.645,152.65,152.575,152.595,154800000.0
2009-07-08 00:56:00,152.595,152.61,152.595,152.605,98600000.0
2009-07-08 00:57:00,152.605,152.66,152.605,152.66,74400000.0
2009-07-08 00:58:00,152.66,152.69,152.66,152.675,85400000.0
2009-07-08 00:59:00,152.68,152.695,152.675,152.695,46800000.0
2009-07-08 01:00:00,152.695,152.71,152.69,152.69,30800000.0
2009-07-08 01:01:00,152.7,152.735,152.67,152.705,193400000.0
2009-07-08 01:02:00,152.7,152.73,152.69,152.705,164400000.0
2009-07-08 01:03:00,152.705,152.75,152.695,152.735,118200000.0
2009-07-08 01:04:00,152.735,152.745,152.685,152.7,98800000.0
2009-07-08 01:05:00,152.7,152.725,152.7,152.7,95000000.0
2009-07-08 01:06:00,152.725,152.725,152.695,152.72,86600000.0
2009-07-08 01:07:00,152.725,152.745,152.72,152.73,91600000.0
2009-07-08 01:08:00,152.725,152.765,152.715,152.76,95600000.0
2009-07-08 01:09:00,152.77,152.815,152.75,152.75,214000000.0
2009-07-08 01:10:00,152.75,152.785,152.745,152.76,186000000.0
2009-07-08 01:11:00,152.76,152.77,152.74,152.76,89400000.0
2009-07-08 01:12:00,152.76,152.78,152.745,152.755,246600000.0
2009-07-08 01:13:00,152.77,152.775,152.765,152.775,46200000.0
2009-07-08 01:14:00,152.775,152.775,152.7,152.72,191400000.0
2009-07-08 01:15:00,152.715,152.745,152.705,152.725,108000000.0
2009-07-08 01:16:00,152.725,152.725,152.7,152.72,90800000.0
2009-07-08 01:17:00,152.72,152.72,152.685,152.685,49600000.0
2009-07-08 01:18:00,152.695,152.7,152.665,152.685,140200000.0
2009-07-08 01:19:00,152.685,152.69,152.655,152.67,93800000.0
2009-07-08 01:20:00,152.675,152.695,152.64,152.68,82600000.0
2009-07-08 01:21:00,152.67,152.69,152.655,152.67,86000000.0
2009-07-08 01:22:00,152.67,152.67,152.635,152.64,100800000.0
2009-07-08 01:23:00,152.645,152.65,152.635,152.635,41400000.0
2009-07-08 01:24:00,152.635,152.635,152.565,152.58,118400000.0
2009-07-08 01:25:00,152.57,152.59,152.56,152.59,116000000.0
2009-07-08 01:26:00,152.59,152.62,152.58,152.62,37000000.0
2009-07-08 01:27:00,152.62,152.62,152.565,152.59,99000000.0
2009-07-08 01:28:00,152.59,152.6,152.59,152.6,13400000.0
2009-07-08 01:29:00,152.605,152.61,152.58,152.595,76400000.0
2009-07-08 01:30:00,152.59,152.605,152.585,152.59,120400000.0
2009-07-08 01:31:00,152.585,152.595,152.58,152.595,70600000.0
2009-07-08 01:32:00,152.61,152.62,152.58,152.58,77000000.0
2009-07-08 01:33:00,152.58,152.58,152.56,152.56,109800000.0
2009-07-08 01:34:00,152.56,152.565,152.52,152.525,108000000.0
2009-07-08 01:35:00,152.525,152.525,152.5,152.51,92200000.0
2009-07-08 01:36:00,152.51,152.51,152.435,152.465,254700000.0
2009-07-08 01:37:00,152.45,152.45,152.255,152.255,250000000.0
2009-07-08 01:38:00,152.27,152.305,152.17,152.285,366400000.0
2009-07-08 01:39:00,152.285,152.34,152.255,152.255,224800000.0
2009-07-08 01:40:00,152.23,152.255,152.16,152.225,334200000.0
2009-07-08 01:41:00,152.225,152.245,152.16,152.235,244800000.0
2009-07-08 01:42:00,152.235,152.35,152.235,152.32,330800000.0
2009-07-08 01:43:00,152.345,152.345,152.315,152.34,170600000.0
2009-07-08 01:44:00,152.34,152.35,152.26,152.26,128200000.0
2009-07-08 01:45:00,152.265,152.315,152.255,152.27,161600000.0
2009-07-08 01:46:00,152.27,152.27,152.225,152.225,213800000.0
2009-07-08 01:47:00,152.23,152.275,152.215,152.275,97200000.0
2009-07-08 01:48:00,152.275,152.275,152.15,152.165,198600000.0
2009-07-08 01:49:00,152.15,152.15,152.105,152.115,236200000.0
2009-07-08 01:50:00,152.12,152.18,152.12,152.175,85400000.0
2009-07-08 01:51:00,152.17,152.19,152.14,152.17,110000000.0
2009-07-08 01:52:00,152.17,152.185,152.125,152.155,158400000.0
2009-07-08 01:53:00,152.155,152.155,152.115,152.135,133600000.0
2009-07-08 01:54:00,152.125,152.15,152.11,152.14,94600000.0
2009-07-08 01:55:00,152.155,152.155,152.12,152.15,98800000.0
2009-07-08 01:56:00,152.15,152.15,152.05,152.06,198600000.0
2009-07-08 01:57:00,152.065,152.07,152.015,152.055,144800000.0
2009-07-08 01:58:00,152.055,152.145,152.055,152.14,112200000.0
2009-07-08 01:59:00,152.145,152.16,152.08,152.155,214800000.0
2009-07-08 02:00:00,152.145,152.145,152.085,152.125,350800000.0
2009-07-08 02:01:00,152.14,152.3,152.13,152.295,243600000.0
2009-07-08 02:02:00,152.295,152.345,152.28,152.34,230900000.0
2009-07-08 02:03:00,152.34,152.42,152.34,152.4,307600000.0
2009-07-08 02:04:00,152.4,152.425,152.34,152.375,358600000.0
2009-07-08 02:05:00,152.375,152.44,152.34,152.42,295200000.0
2009-07-08 02:06:00,152.42,152.43,152.34,152.43,224600000.0
2009-07-08 02:07:00,152.43,152.46,152.395,152.43,111600000.0
2009-07-08 02:08:00,152.43,152.495,152.42,152.495,173000000.0
2009-07-08 02:09:00,152.495,152.495,152.435,152.465,184000000.0
2009-07-08 02:10:00,152.465,152.47,152.435,152.445,71600000.0
2009-07-08 02:11:00,152.45,152.47,152.435,152.46,281800000.0
2009-07-08 02:12:00,152.46,152.46,152.385,152.385,258400000.0
2009-07-08 02:13:00,152.385,152.395,152.355,152.355,418600001.0
2009-07-08 02:14:00,152.35,152.365,152.345,152.365,147000000.0
2009-07-08 02:15:00,152.365,152.42,152.365,152.42,165000000.0
2009-07-08 02:16:00,152.41,152.42,152.36,152.385,232200000.0
2009-07-08 02:17:00,152.375,152.395,152.34,152.35,142000000.0
2009-07-08 02:18:00,152.365,152.395,152.305,152.39,166800000.0
2009-07-08 02:19:00,152.39,152.39,152.335,152.365,201600000.0
2009-07-08 02:20:00,152.355,152.36,152.31,152.31,136200000.0
2009-07-08 02:21:00,152.31,152.31,152.245,152.28,245400000.0
2009-07-08 02:22:00,152.28,152.31,152.27,152.285,171000000.0
2009-07-08 02:23:00,152.275,152.285,152.18,152.19,308400000.0
2009-07-08 02:24:00,152.19,152.27,152.185,152.27,217800000.0
2009-07-08 02:25:00,152.27,152.275,152.195,152.22,305800000.0
2009-07-08 02:26:00,152.225,152.28,152.215,152.255,187800000.0
2009-07-08 02:27:00,152.26,152.27,152.22,152.24,201200000.0
2009-07-08 02:28:00,152.235,152.25,152.205,152.23,141800000.0
2009-07-08 02:29:00,152.225,152.225,152.145,152.165,150400000.0
2009-07-08 02:30:00,152.15,152.19,152.145,152.16,132400000.0
2009-07-08 02:31:00,152.155,152.155,152.025,152.025,284400000.0
2009-07-08 02:32:00,152.005,152.035,151.985,151.99,255600000.0
2009-07-08 02:33:00,151.99,152.0,151.815,151.835,289000000.0
2009-07-08 02:34:00,151.835,151.885,151.835,151.875,218600000.0
2009-07-08 02:35:00,151.875,151.99,151.875,151.915,174900000.0
2009-07-08 02:36:00,151.915,152.03,151.915,152.02,287400000.0
2009-07-08 02:37:00,152.03,152.05,151.985,151.99,216200000.0
2009-07-08 02:38:00,151.99,152.015,151.99,152.015,61900000.0
2009-07-08 02:39:00,152.015,152.03,152.005,152.025,96600000.0
2009-07-08 02:40:00,152.025,152.025,151.99,151.99,133000000.0
2009-07-08 02:41:00,151.99,152.05,151.95,152.005,229200000.0
2009-07-08 02:42:00,152.005,152.045,151.99,152.035,222000000.0
2009-07-08 02:43:00,152.03,152.03,151.995,152.0,100600000.0
2009-07-08 02:44:00,151.995,152.0,151.925,151.94,106800000.0
2009-07-08 02:45:00,151.94,151.99,151.905,151.905,195600000.0
2009-07-08 02:46:00,151.905,151.93,151.9,151.915,147600000.0
2009-07-08 02:47:00,151.915,151.93,151.91,151.93,86800000.0
2009-07-08 02:48:00,151.925,151.925,151.845,151.89,349000000.0
2009-07-08 02:49:00,151.9,151.915,151.855,151.905,272800000.0
2009-07-08 02:50:00,151.91,151.915,151.89,151.915,137400000.0
2009-07-08 02:51:00,151.915,151.925,151.89,151.895,169400000.0
2009-07-08 02:52:00,151.895,151.935,151.89,151.915,197400000.0
2009-07-08 02:53:00,151.915,151.93,151.885,151.91,91000000.0
2009-07-08 02:54:00,151.91,151.935,151.87,151.93,130100000.0
2009-07-08 02:55:00,151.93,152.0,151.895,151.995,184500000.0
2009-07-08 02:56:00,152.01,152.09,151.985,152.055,198000000.0
2009-07-08 02:57:00,152.065,152.12,152.04,152.09,297200000.0
2009-07-08 02:58:00,152.09,152.2,152.065,152.2,215400000.0
2009-07-08 02:59:00,152.21,152.215,152.175,152.21,218800000.0
2009-07-08 03:00:00,152.21,152.21,152.115,152.12,160400000.0
2009-07-08 03:01:00,152.125,152.145,152.105,152.115,185600000.0
2009-07-08 03:02:00,152.115,152.165,152.115,152.15,117000000.0
2009-07-08 03:03:00,152.15,152.165,152.105,152.11,142600000.0
2009-07-08 03:04:00,152.11,152.18,152.105,152.155,140600000.0
2009-07-08 03:05:00,152.155,152.21,152.155,152.2,165600000.0
2009-07-08 03:06:00,152.2,152.24,152.165,152.175,204200000.0
2009-07-08 03:07:00,152.18,152.205,152.17,152.195,169800000.0
2009-07-08 03:08:00,152.2,152.235,152.195,152.23,103600000.0
2009-07-08 03:09:00,152.22,152.25,152.19,152.23,238400000.0
2009-07-08 03:10:00,152.225,152.235,152.19,152.19,173200000.0
2009-07-08 03:11:00,152.19,152.26,152.165,152.255,380200000.0
2009-07-08 03:12:00,152.27,152.28,152.22,152.22,185800000.0
2009-07-08 03:13:00,152.215,152.215,152.185,152.19,127600000.0
2009-07-08 03:14:00,152.205,152.205,152.145,152.19,351200000.0
2009-07-08 03:15:00,152.2,152.2,152.155,152.175,259800001.0
2009-07-08 03:16:00,152.175,152.19,152.14,152.15,271800000.0
2009-07-08 03:17:00,152.155,152.16,152.14,152.14,91200000.0
2009-07-08 03:18:00,152.14,152.15,152.11,152.15,114400000.0
2009-07-08 03:19:00,152.155,152.23,152.155,152.17,254200000.0
2009-07-08 03:20:00,152.17,152.2,152.165,152.195,136000000.0
2009-07-08 03:21:00,152.2,152.215,152.18,152.18,83800000.0
2009-07-08 03:22:00,152.18,152.195,152.15,152.16,294800000.0
2009-07-08 03:23:00,152.16,152.24,152.14,152.23,165200000.0
2009-07-08 03:24:00,152.23,152.23,152.17,152.185,209600000.0
2009-07-08 03:25:00,152.185,152.225,152.185,152.225,87400000.0
2009-07-08 03:26:00,152.225,152.225,152.19,152.19,145400000.0
2009-07-08 03:27:00,152.195,152.21,152.175,152.205,226200000.0
2009-07-08 03:28:00,152.2,152.205,152.175,152.175,59400000.0
2009-07-08 03:29:00,152.175,152.195,152.1,152.12,335800000.0
2009-07-08 03:30:00,152.13,152.14,152.12,152.12,157000000.0
2009-07-08 03:31:00,152.12,152.15,152.105,152.115,182800000.0
2009-07-08 03:32:00,152.105,152.115,152.08,152.08,109200000.0
2009-07-08 03:33:00,152.08,152.14,152.08,152.13,180000000.0
2009-07-08 03:34:00,152.145,152.155,152.13,152.145,95200000.0
2009-07-08 03:35:00,152.145,152.145,152.105,152.12,142200000.0
2009-07-08 03:36:00,152.12,152.135,152.1,152.105,186600000.0
2009-07-08 03:37:00,152.105,152.14,152.105,152.105,203400000.0
2009-07-08 03:38:00,152.105,152.17,152.105,152.17,103000000.0
2009-07-08 03:39:00,152.17,152.17,152.14,152.16,192600000.0
2009-07-08 03:40:00,152.16,152.16,152.12,152.13,92800000.0
2009-07-08 03:41:00,152.13,152.135,152.11,152.125,105400000.0
2009-07-08 03:42:00,152.125,152.135,152.125,152.135,49200000.0
2009-07-08 03:43:00,152.135,152.14,152.125,152.135,58400000.0
2009-07-08 03:44:00,152.135,152.165,152.12,152.16,101200000.0
2009-07-08 03:45:00,152.155,152.215,152.155,152.195,186000000.0
2009-07-08 03:46:00,152.2,152.21,152.145,152.2,226000000.0
2009-07-08 03:47:00,152.2,152.245,152.18,152.23,262200000.0
2009-07-08 03:48:00,152.23,152.265,152.22,152.255,151800000.0
2009-07-08 03:49:00,152.265,152.27,152.24,152.255,92200000.0
2009-07-08 03:50:00,152.255,152.255,152.235,152.235,34000000.0
2009-07-08 03:51:00,152.225,152.24,152.225,152.23,77400000.0
2009-07-08 03:52:00,152.225,152.24,152.125,152.165,318400000.0
2009-07-08 03:53:00,152.16,152.205,152.14,152.17,136200000.0
2009-07-08 03:54:00,152.165,152.195,152.165,152.195,213400000.0
2009-07-08 03:55:00,152.195,152.195,152.17,152.185,97000000.0
2009-07-08 03:56:00,152.165,152.18,152.135,152.145,240800000.0
2009-07-08 03:57:00,152.14,152.16,152.13,152.155,295400000.0
2009-07-08 03:58:00,152.16,152.16,152.135,152.135,41600000.0
2009-07-08 03:59:00,152.135,152.135,152.1,152.11,164600000.0
2009-07-08 04:00:00,152.115,152.115,152.08,152.08,318100000.0
2009-07-08 04:01:00,152.08,152.095,152.08,152.085,73900000.0
2009-07-08 04:02:00,152.105,152.105,152.085,152.085,29200000.0
2009-07-08 04:03:00,152.1,152.11,152.1,152.1,47600000.0
2009-07-08 04:04:00,152.09,152.09,152.065,152.075,66600000.0
2009-07-08 04:05:00,152.075,152.135,152.06,152.13,130800000.0
2009-07-08 04:06:00,152.13,152.13,152.075,152.075,152200000.0
2009-07-08 04:07:00,152.075,152.095,152.05,152.075,106300000.0
2009-07-08 04:08:00,152.075,152.09,152.05,152.055,82700000.0
2009-07-08 04:09:00,152.07,152.07,152.05,152.05,22400000.0
2009-07-08 04:10:00,152.055,152.055,151.99,151.995,262400000.0
2009-07-08 04:11:00,152.005,152.015,151.99,152.015,88400000.0
2009-07-08 04:12:00,152.025,152.025,151.99,151.99,241000000.0
2009-07-08 04:13:00,151.99,152.04,151.99,152.04,333000000.0
2009-07-08 04:14:00,152.045,152.075,152.03,152.06,194800000.0
2009-07-08 04:15:00,152.05,152.07,152.04,152.06,141200000.0
2009-07-08 04:16:00,152.06,152.165,152.06,152.14,175700000.0
2009-07-08 04:17:00,152.14,152.21,152.14,152.185,111300000.0
2009-07-08 04:18:00,152.175,152.19,152.135,152.16,327200000.0
2009-07-08 04:19:00,152.15,152.18,152.145,152.175,229400000.0
2009-07-08 04:20:00,152.175,152.175,152.095,152.11,145600000.0
2009-07-08 04:21:00,152.11,152.11,152.06,152.07,153600000.0
2009-07-08 04:22:00,152.08,152.085,152.08,152.085,9000000.0
2009-07-08 04:23:00,152.085,152.085,152.065,152.065,64200000.0
2009-07-08 04:24:00,152.06,152.07,152.055,152.07,30800000.0
2009-07-08 04:25:00,152.075,152.095,152.075,152.085,26600000.0
2009-07-08 04:26:00,152.085,152.1,152.06,152.07,51600000.0
2009-07-08 04:27:00,152.055,152.07,152.05,152.06,40600000.0
2009-07-08 04:28:00,152.075,152.075,152.04,152.055,103000000.0
2009-07-08 04:29:00,152.055,152.055,152.04,152.055,55800000.0
2009-07-08 04:30:00,152.05,152.055,152.035,152.04,67400000.0
2009-07-08 04:31:00,152.035,152.055,152.035,152.055,26800000.0
2009-07-08 04:32:00,152.055,152.055,152.02,152.03,66000000.0
2009-07-08 04:33:00,152.03,152.03,152.01,152.03,140000000.0
2009-07-08 04:34:00,152.03,152.055,152.015,152.055,102600000.0
2009-07-08 04:35:00,152.055,152.08,152.04,152.075,51200000.0
2009-07-08 04:36:00,152.08,152.085,152.08,152.085,9500000.0
2009-07-08 04:37:00,152.09,152.165,152.09,152.165,181400000.0
2009-07-08 04:38:00,152.145,152.195,152.135,152.135,101400000.0
2009-07-08 04:39:00,152.13,152.165,152.11,152.16,94000000.0
2009-07-08 04:40:00,152.155,152.175,152.15,152.15,28800000.0
2009-07-08 04:41:00,152.15,152.165,152.125,152.155,93800000.0
2009-07-08 04:42:00,152.155,152.185,152.155,152.16,59800000.0
2009-07-08 04:43:00,152.165,152.18,152.145,152.16,102800000.0
2009-07-08 04:44:00,152.175,152.185,152.165,152.18,124600000.0
2009-07-08 04:45:00,152.18,152.205,152.175,152.205,73800000.0
2009-07-08 04:46:00,152.21,152.225,152.21,152.225,69600000.0
2009-07-08 04:47:00,152.22,152.235,152.21,152.21,116800000.0
2009-07-08 04:48:00,152.21,152.23,152.205,152.205,31200000.0
2009-07-08 04:49:00,152.205,152.205,152.195,152.195,97600000.0
2009-07-08 04:50:00,152.195,152.22,152.19,152.215,75000000.0
2009-07-08 04:51:00,152.21,152.235,152.21,152.23,101200000.0
2009-07-08 04:52:00,152.23,152.23,152.215,152.225,49400000.0
2009-07-08 04:53:00,152.225,152.26,152.22,152.26,79600000.0
2009-07-08 04:54:00,152.26,152.265,152.245,152.26,21000000.0
2009-07-08 04:55:00,152.26,152.265,152.255,152.255,30000000.0
2009-07-08 04:56:00,152.255,152.265,152.255,152.26,43400000.0
2009-07-08 04:57:00,152.255,152.255,152.25,152.255,44600000.0
2009-07-08 04:58:00,152.255,152.285,152.245,152.275,106200000.0
2009-07-08 04:59:00,152.275,152.38,152.275,152.38,174800000.0
2009-07-08 05:00:00,152.37,152.4,152.35,152.38,172400000.0
2009-07-08 05:01:00,152.365,152.365,152.27,152.31,258000000.0
2009-07-08 05:02:00,152.32,152.33,152.32,152.325,57600000.0
2009-07-08 05:03:00,152.325,152.365,152.325,152.35,62200000.0
2009-07-08 05:04:00,152.365,152.365,152.345,152.35,130000000.0
2009-07-08 05:05:00,152.35,152.355,152.285,152.3,240200000.0
2009-07-08 05:06:00,152.29,152.3,152.28,152.3,76200000.0
2009-07-08 05:07:00,152.3,152.3,152.28,152.28,9000000.0
2009-07-08 05:08:00,152.285,152.295,152.285,152.29,50200000.0
2009-07-08 05:09:00,152.29,152.32,152.29,152.32,90800000.0
2009-07-08 05:10:00,152.325,152.36,152.325,152.34,159200000.0
2009-07-08 05:11:00,152.34,152.39,152.34,152.36,80200000.0
2009-07-08 05:12:00,152.345,152.35,152.335,152.34,97000000.0
2009-07-08 05:13:00,152.33,152.335,152.31,152.31,82800000.0
2009-07-08 05:14:00,152.31,152.31,152.265,152.28,96600000.0
2009-07-08 05:15:00,152.27,152.275,152.225,152.245,92600000.0
2009-07-08 05:16:00,152.245,152.245,152.205,152.205,241000000.0
2009-07-08 05:17:00,152.195,152.21,152.185,152.19,71200000.0
2009-07-08 05:18:00,152.19,152.2,152.185,152.195,57000000.0
2009-07-08 05:19:00,152.195,152.215,152.195,152.21,90800000.0
2009-07-08 05:20:00,152.205,152.215,152.195,152.195,36200000.0
2009-07-08 05:21:00,152.195,152.195,152.175,152.19,112200000.0
2009-07-08 05:22:00,152.19,152.19,152.155,152.16,132000000.0
2009-07-08 05:23:00,152.17,152.185,152.16,152.175,155200000.0
2009-07-08 05:24:00,152.175,152.175,152.12,152.125,182800000.0
2009-07-08 05:25:00,152.12,152.15,152.11,152.135,106800000.0
2009-07-08 05:26:00,152.125,152.155,152.125,152.14,37600000.0
2009-07-08 05:27:00,152.14,152.175,152.14,152.15,170600000.0
2009-07-08 05:28:00,152.15,152.2,152.15,152.17,254399999.0
2009-07-08 05:29:00,152.16,152.185,152.16,152.185,155000000.0
2009-07-08 05:30:00,152.185,152.195,152.17,152.195,48000000.0
2009-07-08 05:31:00,152.19,152.21,152.175,152.18,42200000.0
2009-07-08 05:32:00,152.19,152.205,152.19,152.205,61800000.0
2009-07-08 05:33:00,152.205,152.23,152.205,152.22,55000000.0
2009-07-08 05:34:00,152.235,152.235,152.21,152.22,23000000.0
2009-07-08 05:35:00,152.22,152.22,152.16,152.21,289000000.0
2009-07-08 05:36:00,152.205,152.205,152.14,152.16,307200000.0
2009-07-08 05:37:00,152.16,152.16,152.145,152.155,53800000.0
2009-07-08 05:38:00,152.155,152.155,152.115,152.14,183800000.0
2009-07-08 05:39:00,152.14,152.14,152.14,152.14,18000000.0
2009-07-08 05:40:00,152.14,152.145,152.125,152.14,36000000.0
2009-07-08 05:41:00,152.135,152.14,152.11,152.11,18000000.0
2009-07-08 05:42:00,152.11,152.125,152.11,152.125,24000000.0
2009-07-08 05:43:00,152.125,152.125,152.04,152.085,130600000.0
2009-07-08 05:44:00,152.085,152.085,152.04,152.05,63600000.0
2009-07-08 05:45:00,152.04,152.055,152.04,152.05,88400000.0
2009-07-08 05:46:00,152.05,152.05,151.99,152.005,166800000.0
2009-07-08 05:47:00,151.995,152.025,151.94,151.965,136000000.0
2009-07-08 05:48:00,151.955,151.99,151.755,151.775,302600000.0
2009-07-08 05:49:00,151.775,151.795,151.715,151.745,420000000.0
2009-07-08 05:50:00,151.755,151.865,151.755,151.85,381400000.0
2009-07-08 05:51:00,151.85,151.855,151.73,151.775,415200000.0
2009-07-08 05:52:00,151.77,151.87,151.77,151.83,234400000.0
2009-07-08 05:53:00,151.825,151.88,151.82,151.87,309400000.0
2009-07-08 05:54:00,151.87,151.885,151.83,151.86,177000000.0
2009-07-08 05:55:00,151.83,151.875,151.82,151.845,104000000.0
2009-07-08 05:56:00,151.85,151.855,151.76,151.775,118400000.0
2009-07-08 05:57:00,151.78,151.8,151.7,151.725,167200000.0
2009-07-08 05:58:00,151.73,151.755,151.59,151.61,438200000.0
2009-07-08 05:59:00,151.61,151.65,151.605,151.625,307600000.0
2009-07-08 06:00:00,151.625,151.65,151.6,151.625,272400000.0
2009-07-08 06:01:00,151.625,151.66,151.62,151.655,210600000.0
2009-07-08 06:02:00,151.645,151.645,151.61,151.63,149800000.0
2009-07-08 06:03:00,151.63,151.645,151.595,151.605,183200000.0
2009-07-08 06:04:00,151.605,151.625,151.555,151.625,412000000.0
2009-07-08 06:05:00,151.625,151.63,151.58,151.58,367800000.0
2009-07-08 06:06:00,151.58,151.635,151.575,151.615,271800000.0
2009-07-08 06:07:00,151.605,151.63,151.59,151.61,257200000.0
2009-07-08 06:08:00,151.61,151.74,151.61,151.715,304600000.0
2009-07-08 06:09:00,151.71,151.74,151.71,151.71,211200000.0
2009-07-08 06:10:00,151.71,151.71,151.625,151.64,167400000.0
2009-07-08 06:11:00,151.64,151.665,151.58,151.595,285600000.0
2009-07-08 06:12:00,151.585,151.595,151.54,151.56,314000000.0
2009-07-08 06:13:00,151.565,151.575,151.545,151.565,165800000.0
2009-07-08 06:14:00,151.565,151.595,151.535,151.55,187200000.0
2009-07-08 06:15:00,151.56,151.625,151.54,151.62,207200000.0
2009-07-08 06:16:00,151.62,151.63,151.595,151.595,177000000.0
2009-07-08 06:17:00,151.605,151.645,151.605,151.625,163000000.0
2009-07-08 06:18:00,151.625,151.675,151.62,151.66,149800000.0
2009-07-08 06:19:00,151.655,151.685,151.645,151.665,244800000.0
2009-07-08 06:20:00,151.65,151.69,151.65,151.69,100000000.0
2009-07-08 06:21:00,151.68,151.69,151.64,151.64,122000000.0
2009-07-08 06:22:00,151.645,151.705,151.635,151.69,141600000.0
2009-07-08 06:23:00,151.705,151.755,151.69,151.75,119200000.0
2009-07-08 06:24:00,151.75,151.755,151.74,151.75,115800000.0
2009-07-08 06:25:00,151.75,151.75,151.735,151.735,75000000.0
2009-07-08 06:26:00,151.74,151.74,151.685,151.715,137200000.0
2009-07-08 06:27:00,151.73,151.76,151.73,151.75,43800000.0
2009-07-08 06:28:00,151.75,151.795,151.75,151.785,159400000.0
2009-07-08 06:29:00,151.785,151.795,151.775,151.785,102000000.0
2009-07-08 06:30:00,151.78,151.795,151.745,151.745,136600000.0
2009-07-08 06:31:00,151.755,151.76,151.725,151.725,70600000.0
2009-07-08 06:32:00,151.72,151.72,151.645,151.655,187400000.0
2009-07-08 06:33:00,151.655,151.665,151.645,151.665,44000000.0
2009-07-08 06:34:00,151.665,151.685,151.655,151.685,83000000.0
2009-07-08 06:35:00,151.67,151.72,151.665,151.665,76900000.0
2009-07-08 06:36:00,151.665,151.69,151.61,151.63,290400000.0
2009-07-08 06:37:00,151.62,151.65,151.6,151.65,292200000.0
2009-07-08 06:38:00,151.645,151.655,151.645,151.655,24200000.0
2009-07-08 06:39:00,151.645,151.66,151.6,151.6,156200000.0
2009-07-08 06:40:00,151.585,151.62,151.535,151.6,307800000.0
2009-07-08 06:41:00,151.61,151.63,151.59,151.6,99800000.0
2009-07-08 06:42:00,151.6,151.61,151.525,151.525,319400000.0
2009-07-08 06:43:00,151.525,151.555,151.505,151.545,278300000.0
2009-07-08 06:44:00,151.55,151.57,151.49,151.52,298800000.0
2009-07-08 06:45:00,151.525,151.535,151.48,151.5,219800000.0
2009-07-08 06:46:00,151.51,151.535,151.485,151.535,238400000.0
2009-07-08 06:47:00,151.525,151.575,151.5,151.575,199600000.0
2009-07-08 06:48:00,151.585,151.645,151.575,151.635,280000000.0
2009-07-08 06:49:00,151.635,151.635,151.58,151.625,234400000.0
2009-07-08 06:50:00,151.625,151.745,151.61,151.74,325600000.0
2009-07-08 06:51:00,151.74,151.745,151.71,151.715,134200000.0
2009-07-08 06:52:00,151.73,151.82,151.73,151.805,251600000.0
2009-07-08 06:53:00,151.805,151.93,151.805,151.915,357000000.0
2009-07-08 06:54:00,151.915,151.915,151.795,151.835,445600000.0
2009-07-08 06:55:00,151.825,151.825,151.775,151.78,277200000.0
2009-07-08 06:56:00,151.775,151.815,151.75,151.815,340000000.0
2009-07-08 06:57:00,151.815,151.855,151.78,151.85,275200000.0
2009-07-08 06:58:00,151.85,151.99,151.84,151.99,248200000.0
2009-07-08 06:59:00,151.99,151.99,151.86,151.865,279000000.0
2009-07-08 07:00:00,151.865,151.865,151.82,151.855,224000000.0
2009-07-08 07:01:00,151.845,151.88,151.83,151.875,242400000.0
2009-07-08 07:02:00,151.875,151.885,151.84,151.885,401200000.0
2009-07-08 07:03:00,151.875,151.965,151.87,151.955,176600000.0
2009-07-08 07:04:00,151.955,151.96,151.885,151.9,324200000.0
2009-07-08 07:05:00,151.89,151.9,151.795,151.795,304000000.0
2009-07-08 07:06:00,151.8,151.815,151.785,151.805,180800000.0
2009-07-08 07:07:00,151.805,151.88,151.8,151.825,191400000.0
2009-07-08 07:08:00,151.835,151.885,151.825,151.865,255800000.0
2009-07-08 07:09:00,151.865,151.865,151.83,151.855,78400000.0
2009-07-08 07:10:00,151.865,151.875,151.8,151.815,224800000.0
2009-07-08 07:11:00,151.815,151.835,151.805,151.825,38600000.0
2009-07-08 07:12:00,151.825,151.83,151.805,151.83,93000000.0
2009-07-08 07:13:00,151.83,151.86,151.815,151.86,162800000.0
2009-07-08 07:14:00,151.85,151.875,151.84,151.865,150600000.0
2009-07-08 07:15:00,151.865,151.865,151.795,151.82,232200000.0
2009-07-08 07:16:00,151.81,151.85,151.81,151.83,52000000.0
2009-07-08 07:17:00,151.81,151.815,151.79,151.795,88800000.0
2009-07-08 07:18:00,151.795,151.805,151.76,151.76,167800000.0
2009-07-08 07:19:00,151.76,151.78,151.76,151.77,119400000.0
2009-07-08 07:20:00,151.78,151.8,151.765,151.785,133800000.0
2009-07-08 07:21:00,151.78,151.78,151.725,151.725,133800000.0
2009-07-08 07:22:00,151.735,151.735,151.71,151.725,145800000.0
2009-07-08 07:23:00,151.725,151.725,151.675,151.705,81800000.0
2009-07-08 07:24:00,151.7,151.72,151.68,151.72,125600000.0
2009-07-08 07:25:00,151.71,151.745,151.71,151.735,132200000.0
2009-07-08 07:26:00,151.735,151.735,151.655,151.695,234800000.0
2009-07-08 07:27:00,151.695,151.71,151.67,151.71,169000000.0
2009-07-08 07:28:00,151.71,151.77,151.67,151.705,328200000.0
2009-07-08 07:29:00,151.715,151.76,151.69,151.7,249800000.0
2009-07-08 07:30:00,151.7,151.73,151.68,151.73,232000000.0
2009-07-08 07:31:00,151.73,151.76,151.71,151.76,133800000.0
2009-07-08 07:32:00,151.76,151.765,151.62,151.62,207200000.0
2009-07-08 07:33:00,151.625,151.685,151.61,151.64,215200000.0
2009-07-08 07:34:00,151.64,151.66,151.52,151.53,330600000.0
2009-07-08 07:35:00,151.52,151.58,151.505,151.565,163200000.0
2009-07-08 07:36:00,151.575,151.6,151.57,151.6,89400000.0
2009-07-08 07:37:00,151.59,151.605,151.56,151.605,91000000.0
2009-07-08 07:38:00,151.605,151.605,151.595,151.6,64800000.0
2009-07-08 07:39:00,151.595,151.595,151.565,151.57,62600000.0
2009-07-08 07:40:00,151.585,151.655,151.585,151.655,198400000.0
2009-07-08 07:41:00,151.655,151.67,151.65,151.65,99200000.0
2009-07-08 07:42:00,151.645,151.79,151.64,151.79,182000000.0
2009-07-08 07:43:00,151.755,151.79,151.745,151.745,161600000.0
2009-07-08 07:44:00,151.725,151.745,151.68,151.695,124200000.0
2009-07-08 07:45:00,151.695,151.705,151.615,151.615,104000000.0
2009-07-08 07:46:00,151.62,151.625,151.55,151.55,198400000.0
2009-07-08 07:47:00,151.55,151.56,151.425,151.43,246100000.0
2009-07-08 07:48:00,151.43,151.49,151.42,151.43,362600000.0
2009-07-08 07:49:00,151.43,151.525,151.43,151.475,297600000.0
2009-07-08 07:50:00,151.45,151.455,151.395,151.415,231000000.0
2009-07-08 07:51:00,151.41,151.5,151.41,151.49,203400000.0
2009-07-08 07:52:00,151.49,151.585,151.49,151.575,161200000.0
2009-07-08 07:53:00,151.575,151.575,151.545,151.565,131000000.0
2009-07-08 07:54:00,151.555,151.575,151.53,151.53,148800000.0
2009-07-08 07:55:00,151.535,151.59,151.535,151.55,166600000.0
2009-07-08 07:56:00,151.56,151.685,151.56,151.68,130400000.0
2009-07-08 07:57:00,151.685,151.685,151.62,151.635,183200000.0
2009-07-08 07:58:00,151.635,151.645,151.565,151.615,237200000.0
2009-07-08 07:59:00,151.625,151.625,151.575,151.575,142200000.0
2009-07-08 08:00:00,151.585,151.625,151.565,151.57,253800000.0
2009-07-08 08:01:00,151.57,151.58,151.52,151.535,243200000.0
2009-07-08 08:02:00,151.54,151.56,151.515,151.515,211800000.0
2009-07-08 08:03:00,151.505,151.505,151.46,151.475,179400000.0
2009-07-08 08:04:00,151.47,151.475,151.425,151.45,303800000.0
2009-07-08 08:05:00,151.445,151.465,151.32,151.325,366200000.0
2009-07-08 08:06:00,151.335,151.34,151.15,151.155,315600000.0
2009-07-08 08:07:00,151.155,151.205,151.115,151.185,413200000.0
2009-07-08 08:08:00,151.2,151.29,151.18,151.245,386800000.0
2009-07-08 08:09:00,151.235,151.25,151.14,151.165,320400000.0
2009-07-08 08:10:00,151.18,151.18,151.04,151.065,344500000.0
2009-07-08 08:11:00,151.08,151.15,151.065,151.15,350200000.0
2009-07-08 08:12:00,151.15,151.22,151.15,151.22,292400000.0
2009-07-08 08:13:00,151.22,151.285,151.21,151.21,315200000.0
2009-07-08 08:14:00,151.21,151.22,151.19,151.21,166000000.0
2009-07-08 08:15:00,151.21,151.265,151.2,151.25,283800000.0
2009-07-08 08:16:00,151.24,151.255,151.155,151.18,252000000.0
2009-07-08 08:17:00,151.175,151.21,151.14,151.145,203400000.0
2009-07-08 08:18:00,151.155,151.2,151.145,151.19,162600000.0
2009-07-08 08:19:00,151.19,151.21,151.16,151.175,161600000.0
2009-07-08 08:20:00,151.18,151.19,151.05,151.095,328000000.0
2009-07-08 08:21:00,151.09,151.15,151.09,151.095,302800000.0
2009-07-08 08:22:00,151.095,151.13,151.025,151.035,266000000.0
2009-07-08 08:23:00,151.035,151.035,150.985,151.005,365800000.0
2009-07-08 08:24:00,151.005,151.1,151.0,151.085,364800000.0
2009-07-08 08:25:00,151.095,151.18,151.09,151.175,350600000.0
2009-07-08 08:26:00,151.17,151.23,151.13,151.17,379400000.0
2009-07-08 08:27:00,151.17,151.205,151.155,151.205,255600000.0
2009-07-08 08:28:00,151.22,151.23,151.18,151.185,246800000.0
2009-07-08 08:29:00,151.19,151.3,151.19,151.23,484100000.0
2009-07-08 08:30:00,151.235,151.24,151.15,151.185,588400002.0
2009-07-08 08:31:00,151.195,151.245,151.185,151.235,260600000.0
2009-07-08 08:32:00,151.245,151.27,151.17,151.18,238200000.0
2009-07-08 08:33:00,151.18,151.215,151.165,151.175,458400000.0
2009-07-08 08:34:00,151.19,151.22,151.18,151.21,312400000.0
2009-07-08 08:35:00,151.21,151.25,151.18,151.225,410000000.0
2009-07-08 08:36:00,151.23,151.325,151.22,151.32,411400000.0
2009-07-08 08:37:00,151.305,151.385,151.275,151.34,450400000.0
2009-07-08 08:38:00,151.355,151.52,151.355,151.505,274800000.0
2009-07-08 08:39:00,151.5,151.69,151.495,151.665,439000000.0
2009-07-08 08:40:00,151.645,151.71,151.62,151.69,498800000.0
2009-07-08 08:41:00,151.69,151.705,151.66,151.675,374600000.0
2009-07-08 08:42:00,151.65,151.655,151.61,151.625,319800000.0
2009-07-08 08:43:00,151.625,151.625,151.46,151.49,422800001.0
2009-07-08 08:44:00,151.49,151.52,151.385,151.48,507800000.0
2009-07-08 08:45:00,151.48,151.505,151.435,151.495,661800000.0
2009-07-08 08:46:00,151.49,151.62,151.48,151.595,353600000.0
2009-07-08 08:47:00,151.585,151.625,151.57,151.59,350800000.0
2009-07-08 08:48:00,151.61,151.675,151.585,151.665,469800000.0
2009-07-08 08:49:00,151.68,151.7,151.61,151.635,364400000.0
2009-07-08 08:50:00,151.63,151.715,151.62,151.7,401000000.0
2009-07-08 08:51:00,151.7,151.7,151.555,151.585,335000000.0
2009-07-08 08:52:00,151.58,151.625,151.56,151.625,204200000.0
2009-07-08 08:53:00,151.62,151.625,151.58,151.625,237200000.0
2009-07-08 08:54:00,151.625,151.67,151.61,151.66,266000000.0
2009-07-08 08:55:00,151.66,151.765,151.655,151.715,262000000.0
2009-07-08 08:56:00,151.71,151.77,151.705,151.755,497000000.0
2009-07-08 08:57:00,151.755,151.77,151.7,151.74,384000000.0
2009-07-08 08:58:00,151.73,151.765,151.715,151.74,568400000.0
2009-07-08 08:59:00,151.74,151.75,151.68,151.73,519400000.0
2009-07-08 09:00:00,151.73,151.895,151.725,151.86,669400002.0
2009-07-08 09:01:00,151.85,151.985,151.825,151.935,488000000.0
2009-07-08 09:02:00,151.93,152.16,151.93,152.16,465200000.0
2009-07-08 09:03:00,152.17,152.215,152.145,152.195,594200000.0
2009-07-08 09:04:00,152.2,152.3,152.18,152.26,441600001.0
2009-07-08 09:05:00,152.265,152.265,152.095,152.1,361000000.0
2009-07-08 09:06:00,152.095,152.11,151.985,152.04,547400000.0
2009-07-08 09:07:00,152.04,152.13,152.025,152.095,629200000.0
2009-07-08 09:08:00,152.095,152.095,151.955,152.005,456200000.0
2009-07-08 09:09:00,152.005,152.015,151.92,151.925,680000001.0
2009-07-08 09:10:00,151.925,152.035,151.895,152.025,443200000.0
2009-07-08 09:11:00,152.02,152.07,152.005,152.045,290799999.0
2009-07-08 09:12:00,152.04,152.04,151.995,152.0,585600001.0
2009-07-08 09:13:00,152.01,152.055,151.955,152.055,355599999.0
2009-07-08 09:14:00,152.07,152.095,152.045,152.09,492800000.0
2009-07-08 09:15:00,152.095,152.12,152.005,152.005,540399999.0
2009-07-08 09:16:00,152.005,152.015,151.955,151.98,410800000.0
2009-07-08 09:17:00,151.98,152.02,151.96,152.02,185400000.0
2009-07-08 09:18:00,152.03,152.085,152.025,152.07,341400000.0
2009-07-08 09:19:00,152.08,152.11,152.065,152.09,186600000.0
2009-07-08 09:20:00,152.08,152.15,152.075,152.11,228000000.0
2009-07-08 09:21:00,152.11,152.17,152.1,152.15,209600000.0
2009-07-08 09:22:00,152.155,152.155,152.105,152.13,191800000.0
2009-07-08 09:23:00,152.13,152.145,152.125,152.135,205800000.0
2009-07-08 09:24:00,152.135,152.16,152.105,152.13,427400000.0
2009-07-08 09:25:00,152.13,152.2,152.115,152.195,219200000.0
2009-07-08 09:26:00,152.19,152.35,152.19,152.34,455800000.0
2009-07-08 09:27:00,152.335,152.355,152.26,152.29,249600000.0
2009-07-08 09:28:00,152.29,152.365,152.27,152.27,294400000.0
2009-07-08 09:29:00,152.265,152.265,152.17,152.235,434000000.0
2009-07-08 09:30:00,152.235,152.26,152.135,152.145,320600000.0
2009-07-08 09:31:00,152.15,152.185,152.15,152.165,370200000.0
2009-07-08 09:32:00,152.17,152.17,151.975,151.98,388200000.0
2009-07-08 09:33:00,151.975,151.985,151.915,151.93,413200000.0
2009-07-08 09:34:00,151.925,152.01,151.9,151.98,318600000.0
2009-07-08 09:35:00,151.98,152.015,151.955,151.99,295400000.0
2009-07-08 09:36:00,151.995,152.01,151.89,151.905,286800000.0
2009-07-08 09:37:00,151.885,151.885,151.805,151.82,562200000.0
2009-07-08 09:38:00,151.815,151.83,151.69,151.69,442000000.0
2009-07-08 09:39:00,151.69,151.71,151.68,151.7,428600000.0
2009-07-08 09:40:00,151.7,151.755,151.69,151.745,400000000.0
2009-07-08 09:41:00,151.735,151.735,151.655,151.67,428800000.0
2009-07-08 09:42:00,151.67,151.72,151.655,151.685,529200000.0
2009-07-08 09:43:00,151.695,151.755,151.65,151.725,426400000.0
2009-07-08 09:44:00,151.725,151.79,151.72,151.755,384400000.0
2009-07-08 09:45:00,151.765,151.79,151.75,151.775,208400000.0
2009-07-08 09:46:00,151.78,151.82,151.765,151.785,365200000.0
2009-07-08 09:47:00,151.78,151.84,151.73,151.795,428600001.0
2009-07-08 09:48:00,151.79,151.815,151.725,151.74,531800000.0
2009-07-08 09:49:00,151.74,151.775,151.73,151.75,390200001.0
2009-07-08 09:50:00,151.745,151.765,151.71,151.71,383600000.0
2009-07-08 09:51:00,151.71,151.725,151.665,151.665,562200000.0
2009-07-08 09:52:00,151.665,151.68,151.56,151.585,617000000.0
2009-07-08 09:53:00,151.56,151.59,151.55,151.57,520600000.0
2009-07-08 09:54:00,151.585,151.59,151.5,151.505,745600000.0
2009-07-08 09:55:00,151.5,151.54,151.44,151.44,586800000.0
2009-07-08 09:56:00,151.44,151.535,151.435,151.52,581000000.0
2009-07-08 09:57:00,151.52,151.575,151.5,151.575,471000000.0
2009-07-08 09:58:00,151.575,151.72,151.55,151.685,269000000.0
2009-07-08 09:59:00,151.695,151.7,151.58,151.64,341400000.0
2009-07-08 10:00:00,151.665,151.685,151.45,151.535,593800000.0
2009-07-08 10:01:00,151.535,151.535,151.465,151.47,285600000.0
2009-07-08 10:02:00,151.47,151.525,151.47,151.48,153600000.0
2009-07-08 10:03:00,151.48,151.535,151.42,151.425,459000000.0
2009-07-08 10:04:00,151.425,151.45,151.425,151.425,274600000.0
2009-07-08 10:05:00,151.42,151.48,151.4,151.47,467399999.0
2009-07-08 10:06:00,151.475,151.505,151.41,151.45,255200000.0
2009-07-08 10:07:00,151.44,151.49,151.435,151.475,107600000.0
2009-07-08 10:08:00,151.47,151.485,151.435,151.485,244400000.0
2009-07-08 10:09:00,151.48,151.595,151.475,151.58,346400000.0
2009-07-08 10:10:00,151.565,151.68,151.56,151.625,321999999.0
2009-07-08 10:11:00,151.625,151.63,151.57,151.575,607000000.0
2009-07-08 10:12:00,151.57,151.585,151.5,151.52,669399999.0
2009-07-08 10:13:00,151.515,151.525,151.485,151.485,480999999.0
2009-07-08 10:14:00,151.485,151.5,151.465,151.47,514400000.0
2009-07-08 10:15:00,151.47,151.515,151.47,151.515,228600000.0
2009-07-08 10:16:00,151.51,151.57,151.51,151.545,181800000.0
2009-07-08 10:17:00,151.545,151.585,151.52,151.585,198799999.0
2009-07-08 10:18:00,151.585,151.595,151.545,151.56,316000000.0
2009-07-08 10:19:00,151.565,151.565,151.505,151.525,336400000.0
2009-07-08 10:20:00,151.525,151.565,151.525,151.56,92400000.0
2009-07-08 10:21:00,151.545,151.565,151.52,151.55,248600000.0
2009-07-08 10:22:00,151.55,151.555,151.515,151.525,425000000.0
2009-07-08 10:23:00,151.53,151.56,151.51,151.52,147000000.0
2009-07-08 10:24:00,151.515,151.59,151.515,151.525,221800000.0
2009-07-08 10:25:00,151.53,151.555,151.51,151.55,315600000.0
2009-07-08 10:26:00,151.57,151.585,151.56,151.56,126000000.0
2009-07-08 10:27:00,151.545,151.57,151.53,151.56,249800000.0
2009-07-08 10:28:00,151.55,151.62,151.55,151.6,256800000.0
2009-07-08 10:29:00,151.615,151.685,151.615,151.655,207800000.0
2009-07-08 10:30:00,151.66,151.745,151.585,151.725,324200000.0
2009-07-08 10:31:00,151.74,151.745,151.675,151.71,308600000.0
2009-07-08 10:32:00,151.71,151.91,151.705,151.89,317600000.0
2009-07-08 10:33:00,151.89,151.955,151.865,151.92,407600000.0
2009-07-08 10:34:00,151.92,151.92,151.805,151.84,582999999.0
2009-07-08 10:35:00,151.85,151.915,151.84,151.91,322400000.0
2009-07-08 10:36:00,151.915,152.05,151.915,152.025,413000000.0
2009-07-08 10:37:00,152.02,152.065,151.975,152.005,520200000.0
2009-07-08 10:38:00,152.0,152.02,151.98,152.02,358600000.0
2009-07-08 10:39:00,152.02,152.02,151.985,152.0,420599999.0
2009-07-08 10:40:00,152.005,152.02,151.885,151.895,434200000.0
2009-07-08 10:41:00,151.895,151.895,151.79,151.795,723799999.0
2009-07-08 10:42:00,151.79,151.79,151.715,151.715,561200000.0
2009-07-08 10:43:00,151.71,151.77,151.7,151.74,295399999.0
2009-07-08 10:44:00,151.74,151.76,151.73,151.73,248600000.0
2009-07-08 10:45:00,151.73,151.74,151.695,151.695,226800000.0
2009-07-08 10:46:00,151.705,151.73,151.685,151.71,282400000.0
2009-07-08 10:47:00,151.71,151.71,151.675,151.68,282199999.0
2009-07-08 10:48:00,151.68,151.68,151.595,151.6,493600000.0
2009-07-08 10:49:00,151.6,151.6,151.52,151.54,365600000.0
2009-07-08 10:50:00,151.54,151.555,151.495,151.515,328800001.0
2009-07-08 10:51:00,151.49,151.54,151.49,151.51,267600000.0
2009-07-08 10:52:00,151.505,151.605,151.5,151.6,365799999.0
2009-07-08 10:53:00,151.605,151.605,151.475,151.485,376800000.0
2009-07-08 10:54:00,151.5,151.545,151.485,151.525,240800000.0
2009-07-08 10:55:00,151.525,151.535,151.44,151.44,335200000.0
2009-07-08 10:56:00,151.44,151.48,151.415,151.47,470200000.0
2009-07-08 10:57:00,151.48,151.6,151.455,151.585,417600000.0
2009-07-08 10:58:00,151.595,151.62,151.575,151.6,190400000.0
2009-07-08 10:59:00,151.59,151.625,151.545,151.625,361600000.0
2009-07-08 11:00:00,151.625,151.63,151.58,151.625,309800000.0
2009-07-08 11:01:00,151.62,151.81,151.615,151.81,323800000.0
2009-07-08 11:02:00,151.81,151.92,151.81,151.845,481000000.0
2009-07-08 11:03:00,151.845,151.875,151.8,151.81,407800000.0
2009-07-08 11:04:00,151.81,151.835,151.64,151.64,636000000.0
2009-07-08 11:05:00,151.64,151.725,151.575,151.7,499400000.0
2009-07-08 11:06:00,151.71,151.715,151.625,151.705,394000000.0
2009-07-08 11:07:00,151.69,151.78,151.68,151.75,218800000.0
2009-07-08 11:08:00,151.75,151.77,151.705,151.77,358000000.0
2009-07-08 11:09:00,151.77,151.795,151.76,151.79,245400000.0
2009-07-08 11:10:00,151.79,151.825,151.77,151.805,372800000.0
2009-07-08 11:11:00,151.8,151.825,151.77,151.82,204600000.0
2009-07-08 11:12:00,151.825,151.85,151.795,151.795,217400000.0
2009-07-08 11:13:00,151.8,151.955,151.8,151.92,301800000.0
2009-07-08 11:14:00,151.92,151.94,151.89,151.9,252400000.0
2009-07-08 11:15:00,151.9,151.985,151.9,151.935,304000000.0
2009-07-08 11:16:00,151.95,151.995,151.885,151.89,453800000.0
2009-07-08 11:17:00,151.89,151.895,151.735,151.815,377600000.0
2009-07-08 11:18:00,151.815,151.895,151.805,151.875,354400000.0
2009-07-08 11:19:00,151.88,151.935,151.87,151.895,297600000.0
2009-07-08 11:20:00,151.9,151.9,151.77,151.78,285800000.0
2009-07-08 11:21:00,151.77,151.845,151.745,151.78,313600000.0
2009-07-08 11:22:00,151.78,151.8,151.755,151.78,125200000.0
2009-07-08 11:23:00,151.785,151.81,151.75,151.795,188000000.0
2009-07-08 11:24:00,151.8,151.865,151.8,151.82,216800000.0
2009-07-08 11:25:00,151.805,151.865,151.785,151.85,289600000.0
2009-07-08 11:26:00,151.855,151.855,151.795,151.795,389600000.0
2009-07-08 11:27:00,151.795,151.795,151.745,151.765,440600000.0
2009-07-08 11:28:00,151.765,151.925,151.765,151.915,203400000.0
2009-07-08 11:29:00,151.915,151.925,151.87,151.91,412800000.0
2009-07-08 11:30:00,151.91,151.925,151.865,151.91,211200000.0
2009-07-08 11:31:00,151.91,151.91,151.845,151.845,180600000.0
2009-07-08 11:32:00,151.86,151.88,151.83,151.845,307200000.0
2009-07-08 11:33:00,151.85,151.85,151.735,151.76,519200000.0
2009-07-08 11:34:00,151.755,151.765,151.715,151.76,395400000.0
2009-07-08 11:35:00,151.755,151.765,151.735,151.735,310400000.0
2009-07-08 11:36:00,151.725,151.79,151.72,151.765,182200000.0
2009-07-08 11:37:00,151.76,151.805,151.76,151.78,282000000.0
2009-07-08 11:38:00,151.77,151.815,151.725,151.79,345600000.0
2009-07-08 11:39:00,151.8,151.84,151.74,151.77,368200000.0
2009-07-08 11:40:00,151.77,151.795,151.77,151.78,169800000.0
2009-07-08 11:41:00,151.78,151.865,151.775,151.86,256800000.0
2009-07-08 11:42:00,151.86,151.86,151.785,151.825,295800000.0
2009-07-08 11:43:00,151.82,151.865,151.785,151.785,391600000.0
2009-07-08 11:44:00,151.785,151.815,151.755,151.77,256200000.0
2009-07-08 11:45:00,151.77,151.8,151.74,151.78,443600000.0
2009-07-08 11:46:00,151.78,151.79,151.75,151.755,426600000.0
2009-07-08 11:47:00,151.77,151.78,151.735,151.745,287000000.0
2009-07-08 11:48:00,151.74,151.76,151.68,151.695,224400000.0
2009-07-08 11:49:00,151.695,151.74,151.685,151.725,437400000.0
2009-07-08 11:50:00,151.725,151.765,151.695,151.7,359000000.0
2009-07-08 11:51:00,151.7,151.72,151.615,151.625,419800000.0
2009-07-08 11:52:00,151.625,151.645,151.53,151.575,321000000.0
2009-07-08 11:53:00,151.57,151.585,151.54,151.555,203200000.0
2009-07-08 11:54:00,151.565,151.595,151.555,151.585,265600000.0
2009-07-08 11:55:00,151.585,151.625,151.585,151.61,177600000.0
2009-07-08 11:56:00,151.62,151.64,151.605,151.61,178800000.0
2009-07-08 11:57:00,151.62,151.675,151.61,151.63,252400000.0
2009-07-08 11:58:00,151.63,151.68,151.63,151.64,264600001.0
2009-07-08 11:59:00,151.64,151.725,151.64,151.715,307200000.0
2009-07-08 12:00:00,151.715,151.8,151.695,151.775,1404700016.0
2009-07-08 12:01:00,151.78,151.795,151.735,151.765,331000000.0
2009-07-08 12:02:00,151.765,151.78,151.725,151.745,285200000.0
2009-07-08 12:03:00,151.71,151.73,151.695,151.7,206200000.0
2009-07-08 12:04:00,151.7,151.7,151.635,151.655,267400000.0
2009-07-08 12:05:00,151.655,151.67,151.65,151.655,197000000.0
2009-07-08 12:06:00,151.65,151.695,151.63,151.69,246800000.0
2009-07-08 12:07:00,151.7,151.72,151.64,151.655,350600000.0
2009-07-08 12:08:00,151.645,151.655,151.585,151.59,244800000.0
2009-07-08 12:09:00,151.605,151.615,151.585,151.595,204000000.0
2009-07-08 12:10:00,151.595,151.605,151.585,151.595,149600000.0
2009-07-08 12:11:00,151.605,151.615,151.595,151.615,77200000.0
2009-07-08 12:12:00,151.615,151.665,151.595,151.65,379600000.0
2009-07-08 12:13:00,151.655,151.7,151.655,151.695,180600000.0
2009-07-08 12:14:00,151.695,151.705,151.655,151.675,213800000.0
2009-07-08 12:15:00,151.675,151.685,151.64,151.645,288600000.0
2009-07-08 12:16:00,151.645,151.645,151.55,151.55,155400000.0
2009-07-08 12:17:00,151.56,151.57,151.54,151.54,205200000.0
2009-07-08 12:18:00,151.545,151.55,151.505,151.51,172600000.0
2009-07-08 12:19:00,151.51,151.525,151.475,151.525,227000000.0
2009-07-08 12:20:00,151.53,151.55,151.5,151.52,344000000.0
2009-07-08 12:21:00,151.52,151.52,151.455,151.465,219200000.0
2009-07-08 12:22:00,151.46,151.46,151.395,151.415,403400000.0
2009-07-08 12:23:00,151.415,151.44,151.395,151.41,354800000.0
2009-07-08 12:24:00,151.415,151.46,151.41,151.46,241200000.0
2009-07-08 12:25:00,151.46,151.47,151.435,151.47,236000000.0
2009-07-08 12:26:00,151.47,151.48,151.44,151.475,187800000.0
2009-07-08 12:27:00,151.49,151.49,151.465,151.48,273800000.0
2009-07-08 12:28:00,151.48,151.49,151.47,151.485,167000000.0
2009-07-08 12:29:00,151.49,151.495,151.47,151.495,122400000.0
2009-07-08 12:30:00,151.505,151.525,151.49,151.5,148400000.0
2009-07-08 12:31:00,151.505,151.52,151.505,151.52,122600000.0
2009-07-08 12:32:00,151.52,151.565,151.505,151.56,276000000.0
2009-07-08 12:33:00,151.56,151.575,151.55,151.56,179500000.0
2009-07-08 12:34:00,151.565,151.565,151.545,151.56,185600000.0
2009-07-08 12:35:00,151.56,151.57,151.52,151.535,276600000.0
2009-07-08 12:36:00,151.535,151.535,151.515,151.525,179000000.0
2009-07-08 12:37:00,151.525,151.525,151.47,151.475,359600000.0
2009-07-08 12:38:00,151.475,151.495,151.45,151.49,212000000.0
2009-07-08 12:39:00,151.49,151.49,151.43,151.445,225400000.0
2009-07-08 12:40:00,151.455,151.485,151.37,151.375,316800000.0
2009-07-08 12:41:00,151.375,151.405,151.265,151.27,485400000.0
2009-07-08 12:42:00,151.27,151.33,151.265,151.29,473800000.0
2009-07-08 12:43:00,151.305,151.315,151.275,151.3,276600000.0
2009-07-08 12:44:00,151.29,151.32,151.285,151.32,226600000.0
2009-07-08 12:45:00,151.325,151.33,151.255,151.27,427000000.0
2009-07-08 12:46:00,151.28,151.295,151.255,151.285,576000000.0
2009-07-08 12:47:00,151.28,151.285,151.25,151.28,288600000.0
2009-07-08 12:48:00,151.285,151.335,151.285,151.32,294400000.0
2009-07-08 12:49:00,151.31,151.33,151.285,151.315,266800000.0
2009-07-08 12:50:00,151.31,151.31,151.24,151.265,312200000.0
2009-07-08 12:51:00,151.27,151.295,151.255,151.29,343200000.0
2009-07-08 12:52:00,151.285,151.305,151.255,151.305,426800000.0
2009-07-08 12:53:00,151.305,151.335,151.3,151.335,147600000.0
2009-07-08 12:54:00,151.34,151.39,151.325,151.355,309000000.0
2009-07-08 12:55:00,151.355,151.365,151.285,151.295,271600000.0
2009-07-08 12:56:00,151.295,151.335,151.275,151.335,149200000.0
2009-07-08 12:57:00,151.32,151.375,151.295,151.3,293200000.0
2009-07-08 12:58:00,151.305,151.365,151.3,151.33,580400000.0
2009-07-08 12:59:00,151.335,151.37,151.335,151.335,379400000.0
2009-07-08 13:00:00,151.35,151.42,151.335,151.41,503600000.0
2009-07-08 13:01:00,151.405,151.48,151.395,151.465,378200000.0
2009-07-08 13:02:00,151.465,151.465,151.39,151.41,291200000.0
2009-07-08 13:03:00,151.41,151.425,151.405,151.425,164200000.0
2009-07-08 13:04:00,151.425,151.45,151.42,151.45,139000000.0
2009-07-08 13:05:00,151.475,151.615,151.47,151.595,370800000.0
2009-07-08 13:06:00,151.615,151.705,151.605,151.695,463400000.0
2009-07-08 13:07:00,151.7,151.745,151.645,151.66,380000000.0
2009-07-08 13:08:00,151.66,151.715,151.635,151.69,306600000.0
2009-07-08 13:09:00,151.69,151.715,151.67,151.67,351000000.0
2009-07-08 13:10:00,151.67,151.695,151.645,151.645,224000000.0
2009-07-08 13:11:00,151.64,151.675,151.62,151.645,280600000.0
2009-07-08 13:12:00,151.645,151.645,151.585,151.61,212200000.0
2009-07-08 13:13:00,151.61,151.645,151.61,151.635,269800000.0
2009-07-08 13:14:00,151.635,151.635,151.605,151.625,386800000.0
2009-07-08 13:15:00,151.615,151.66,151.605,151.66,276800000.0
2009-07-08 13:16:00,151.655,151.675,151.6,151.62,411600000.0
2009-07-08 13:17:00,151.625,151.69,151.605,151.69,204800000.0
2009-07-08 13:18:00,151.69,151.695,151.65,151.665,272800000.0
2009-07-08 13:19:00,151.665,151.695,151.66,151.67,159200000.0
2009-07-08 13:20:00,151.675,151.675,151.645,151.66,241200000.0
2009-07-08 13:21:00,151.665,151.725,151.665,151.72,272000000.0
2009-07-08 13:22:00,151.72,151.805,151.685,151.8,298600000.0
2009-07-08 13:23:00,151.81,151.91,151.805,151.905,384600000.0
2009-07-08 13:24:00,151.905,151.985,151.885,151.965,447800000.0
2009-07-08 13:25:00,151.965,151.99,151.935,151.97,455200000.0
2009-07-08 13:26:00,151.97,151.97,151.92,151.945,486200000.0
2009-07-08 13:27:00,151.955,151.985,151.925,151.98,292200000.0
2009-07-08 13:28:00,151.97,151.975,151.91,151.945,457400000.0
2009-07-08 13:29:00,151.955,151.98,151.93,151.94,411000000.0
2009-07-08 13:30:00,151.945,151.96,151.885,151.89,445200000.0
2009-07-08 13:31:00,151.89,151.9,151.85,151.855,422600000.0
2009-07-08 13:32:00,151.85,151.86,151.82,151.82,338200000.0
2009-07-08 13:33:00,151.825,151.825,151.745,151.8,246600000.0
2009-07-08 13:34:00,151.8,151.805,151.775,151.795,312200000.0
2009-07-08 13:35:00,151.795,151.805,151.695,151.745,396800000.0
2009-07-08 13:36:00,151.745,151.805,151.74,151.785,345600000.0
2009-07-08 13:37:00,151.79,151.935,151.785,151.93,457200000.0
2009-07-08 13:38:00,151.925,151.935,151.865,151.87,462000000.0
2009-07-08 13:39:00,151.865,151.88,151.83,151.855,332200000.0
2009-07-08 13:40:00,151.845,151.865,151.82,151.845,313800000.0
2009-07-08 13:41:00,151.84,151.885,151.82,151.845,362600000.0
2009-07-08 13:42:00,151.845,151.85,151.815,151.825,341800000.0
2009-07-08 13:43:00,151.825,151.84,151.805,151.83,328600000.0
2009-07-08 13:44:00,151.825,151.835,151.805,151.81,386200000.0
2009-07-08 13:45:00,151.81,151.865,151.805,151.85,196400000.0
2009-07-08 13:46:00,151.86,151.875,151.85,151.855,224400000.0
2009-07-08 13:47:00,151.855,151.855,151.82,151.845,249400000.0
2009-07-08 13:48:00,151.845,151.86,151.82,151.83,359200000.0
2009-07-08 13:49:00,151.825,151.85,151.805,151.82,195000000.0
2009-07-08 13:50:00,151.82,151.855,151.78,151.79,433400000.0
2009-07-08 13:51:00,151.795,151.81,151.785,151.795,328400000.0
2009-07-08 13:52:00,151.8,151.805,151.765,151.805,545200000.0
2009-07-08 13:53:00,151.8,151.805,151.76,151.785,305400000.0
2009-07-08 13:54:00,151.785,151.865,151.775,151.82,306800000.0
2009-07-08 13:55:00,151.82,151.82,151.745,151.755,301800000.0
2009-07-08 13:56:00,151.755,151.78,151.74,151.765,372800000.0
2009-07-08 13:57:00,151.765,151.765,151.72,151.73,257600000.0
2009-07-08 13:58:00,151.73,151.785,151.715,151.74,318200000.0
2009-07-08 13:59:00,151.745,151.775,151.745,151.76,95000000.0
2009-07-08 14:00:00,151.755,151.755,151.655,151.675,432600000.0
2009-07-08 14:01:00,151.685,151.73,151.615,151.635,439800000.0
2009-07-08 14:02:00,151.645,151.645,151.6,151.62,405200000.0
2009-07-08 14:03:00,151.62,151.625,151.575,151.585,374000000.0
2009-07-08 14:04:00,151.595,151.61,151.57,151.575,205400000.0
2009-07-08 14:05:00,151.575,151.605,151.54,151.6,387800000.0
2009-07-08 14:06:00,151.6,151.625,151.595,151.625,283400000.0
2009-07-08 14:07:00,151.62,151.66,151.59,151.605,360800000.0
2009-07-08 14:08:00,151.61,151.63,151.57,151.58,457200001.0
2009-07-08 14:09:00,151.575,151.575,151.505,151.505,348800000.0
2009-07-08 14:10:00,151.505,151.51,151.425,151.45,345200000.0
2009-07-08 14:11:00,151.455,151.485,151.455,151.46,276200000.0
2009-07-08 14:12:00,151.46,151.465,151.425,151.435,296000000.0
2009-07-08 14:13:00,151.435,151.45,151.385,151.415,172800000.0
2009-07-08 14:14:00,151.415,151.47,151.41,151.46,333800000.0
2009-07-08 14:15:00,151.47,151.495,151.455,151.495,362800000.0
2009-07-08 14:16:00,151.495,151.5,151.465,151.48,280200000.0
2009-07-08 14:17:00,151.485,151.54,151.485,151.535,291600000.0
2009-07-08 14:18:00,151.53,151.55,151.52,151.53,242400000.0
2009-07-08 14:19:00,151.53,151.535,151.505,151.505,397400000.0
2009-07-08 14:20:00,151.51,151.6,151.5,151.57,415000000.0
2009-07-08 14:21:00,151.565,151.59,151.555,151.56,317600000.0
2009-07-08 14:22:00,151.56,151.58,151.535,151.535,400000000.0
2009-07-08 14:23:00,151.535,151.555,151.495,151.52,433600000.0
2009-07-08 14:24:00,151.515,151.53,151.49,151.515,335200000.0
2009-07-08 14:25:00,151.515,151.515,151.48,151.48,243000000.0
2009-07-08 14:26:00,151.48,151.52,151.48,151.515,279800000.0
2009-07-08 14:27:00,151.51,151.53,151.5,151.5,299000000.0
2009-07-08 14:28:00,151.5,151.535,151.485,151.53,427200000.0
2009-07-08 14:29:00,151.53,151.565,151.51,151.52,237200000.0
2009-07-08 14:30:00,151.535,151.545,151.5,151.5,387400000.0
2009-07-08 14:31:00,151.5,151.5,151.46,151.47,335600000.0
2009-07-08 14:32:00,151.47,151.48,151.345,151.35,346400000.0
2009-07-08 14:33:00,151.35,151.375,151.275,151.3,454000000.0
2009-07-08 14:34:00,151.3,151.315,151.25,151.31,372400000.0
2009-07-08 14:35:00,151.315,151.38,151.275,151.35,339600000.0
2009-07-08 14:36:00,151.35,151.375,151.34,151.37,427200000.0
2009-07-08 14:37:00,151.36,151.385,151.35,151.385,275600000.0
2009-07-08 14:38:00,151.385,151.405,151.375,151.39,256800000.0
2009-07-08 14:39:00,151.39,151.39,151.305,151.315,368400000.0
2009-07-08 14:40:00,151.315,151.33,151.295,151.305,302400000.0
2009-07-08 14:41:00,151.3,151.305,151.25,151.26,293000000.0
2009-07-08 14:42:00,151.26,151.305,151.25,151.3,354200000.0
2009-07-08 14:43:00,151.3,151.3,151.255,151.275,375800000.0
2009-07-08 14:44:00,151.29,151.315,151.225,151.265,406000000.0
2009-07-08 14:45:00,151.28,151.295,151.225,151.23,428000000.0
2009-07-08 14:46:00,151.225,151.305,151.225,151.29,256600000.0
2009-07-08 14:47:00,151.29,151.375,151.28,151.35,302600000.0
2009-07-08 14:48:00,151.345,151.36,151.295,151.295,234400000.0
2009-07-08 14:49:00,151.29,151.35,151.235,151.35,423200000.0
2009-07-08 14:50:00,151.35,151.35,151.295,151.325,403200000.0
2009-07-08 14:51:00,151.32,151.32,151.275,151.275,359000000.0
2009-07-08 14:52:00,151.285,151.34,151.275,151.34,452200000.0
2009-07-08 14:53:00,151.34,151.35,151.29,151.335,314200000.0
2009-07-08 14:54:00,151.335,151.395,151.325,151.375,239400000.0
2009-07-08 14:55:00,151.38,151.395,151.305,151.315,365600000.0
2009-07-08 14:56:00,151.295,151.34,151.29,151.33,354800000.0
2009-07-08 14:57:00,151.335,151.385,151.305,151.355,354800000.0
2009-07-08 14:58:00,151.325,151.355,151.27,151.35,281600000.0
2009-07-08 14:59:00,151.35,151.41,151.35,151.385,273000000.0
2009-07-08 15:00:00,151.39,151.705,151.39,151.705,529600000.0
2009-07-08 15:01:00,151.715,151.815,151.7,151.735,463200000.0
2009-07-08 15:02:00,151.73,151.76,151.605,151.65,462200000.0
2009-07-08 15:03:00,151.64,151.67,151.595,151.67,413000000.0
2009-07-08 15:04:00,151.67,151.715,151.625,151.645,401400000.0
2009-07-08 15:05:00,151.66,151.8,151.645,151.8,487600000.0
2009-07-08 15:06:00,151.795,151.825,151.745,151.81,611000000.0
2009-07-08 15:07:00,151.815,151.815,151.7,151.71,513999999.0
2009-07-08 15:08:00,151.72,151.745,151.68,151.68,401400000.0
2009-07-08 15:09:00,151.68,151.725,151.665,151.7,183200000.0
2009-07-08 15:10:00,151.705,151.725,151.675,151.685,259200000.0
2009-07-08 15:11:00,151.68,151.765,151.675,151.725,312000000.0
2009-07-08 15:12:00,151.72,151.74,151.685,151.705,358400000.0
2009-07-08 15:13:00,151.695,151.725,151.64,151.67,339800000.0
2009-07-08 15:14:00,151.68,151.68,151.615,151.635,435800000.0
2009-07-08 15:15:00,151.63,151.63,151.555,151.585,373600000.0
2009-07-08 15:16:00,151.585,151.585,151.46,151.49,340400000.0
2009-07-08 15:17:00,151.49,151.51,151.425,151.425,347400000.0
2009-07-08 15:18:00,151.425,151.5,151.385,151.485,436200000.0
2009-07-08 15:19:00,151.485,151.615,151.485,151.615,426400000.0
2009-07-08 15:20:00,151.615,151.645,151.575,151.635,325400000.0
2009-07-08 15:21:00,151.63,151.63,151.515,151.57,322200000.0
2009-07-08 15:22:00,151.565,151.63,151.555,151.605,388200001.0
2009-07-08 15:23:00,151.605,151.64,151.59,151.615,305000000.0
2009-07-08 15:24:00,151.615,151.635,151.595,151.605,214000000.0
2009-07-08 15:25:00,151.605,151.675,151.605,151.675,281200000.0
2009-07-08 15:26:00,151.67,151.69,151.64,151.645,206000000.0
2009-07-08 15:27:00,151.645,151.7,151.645,151.7,213000000.0
2009-07-08 15:28:00,151.695,151.785,151.695,151.765,317000000.0
2009-07-08 15:29:00,151.765,151.795,151.755,151.79,297000000.0
2009-07-08 15:30:00,151.77,151.825,151.755,151.8,390000000.0
2009-07-08 15:31:00,151.795,151.825,151.73,151.815,392400000.0
2009-07-08 15:32:00,151.815,151.965,151.795,151.895,402000000.0
2009-07-08 15:33:00,151.895,151.9,151.82,151.835,426800000.0
2009-07-08 15:34:00,151.83,151.855,151.8,151.805,468200000.0
2009-07-08 15:35:00,151.805,151.91,151.795,151.89,420400000.0
2009-07-08 15:36:00,151.895,152.015,151.89,151.925,335200000.0
2009-07-08 15:37:00,151.92,151.93,151.825,151.825,391200000.0
2009-07-08 15:38:00,151.83,151.845,151.745,151.775,337200000.0
2009-07-08 15:39:00,151.765,151.765,151.685,151.695,440600000.0
2009-07-08 15:40:00,151.685,151.71,151.665,151.69,375400000.0
2009-07-08 15:41:00,151.685,151.7,151.58,151.64,579200000.0
2009-07-08 15:42:00,151.64,151.74,151.64,151.735,451400000.0
2009-07-08 15:43:00,151.725,151.8,151.725,151.75,423600000.0
2009-07-08 15:44:00,151.74,151.795,151.73,151.745,328400000.0
2009-07-08 15:45:00,151.745,151.86,151.74,151.86,458799999.0
2009-07-08 15:46:00,151.86,151.885,151.845,151.875,322500000.0
2009-07-08 15:47:00,151.875,151.94,151.845,151.845,307200000.0
2009-07-08 15:48:00,151.85,151.9,151.84,151.85,353000000.0
2009-07-08 15:49:00,151.84,151.86,151.8,151.86,372800000.0
2009-07-08 15:50:00,151.86,151.95,151.85,151.925,255600000.0
2009-07-08 15:51:00,151.94,151.96,151.875,151.875,277800000.0
2009-07-08 15:52:00,151.87,151.875,151.765,151.785,257800000.0
2009-07-08 15:53:00,151.785,151.79,151.68,151.69,427400000.0
2009-07-08 15:54:00,151.69,151.75,151.69,151.71,249800000.0
2009-07-08 15:55:00,151.71,151.71,151.575,151.59,323800000.0
2009-07-08 15:56:00,151.58,151.67,151.58,151.63,344200000.0
2009-07-08 15:57:00,151.635,151.69,151.615,151.63,237100000.0
2009-07-08 15:58:00,151.63,151.705,151.63,151.69,197800000.0
2009-07-08 15:59:00,151.685,151.765,151.675,151.75,378600000.0
2009-07-08 16:00:00,151.755,151.83,151.735,151.78,541300000.0
2009-07-08 16:01:00,151.785,151.88,151.775,151.82,457800000.0
2009-07-08 16:02:00,151.83,151.935,151.82,151.91,245400000.0
2009-07-08 16:03:00,151.91,151.935,151.86,151.86,305200000.0
2009-07-08 16:04:00,151.865,151.995,151.865,151.92,401600000.0
2009-07-08 16:05:00,151.925,151.99,151.925,151.99,375600000.0
2009-07-08 16:06:00,151.99,152.015,151.905,151.925,412800000.0
2009-07-08 16:07:00,151.93,151.945,151.89,151.895,315800000.0
2009-07-08 16:08:00,151.895,151.91,151.855,151.9,347200000.0
2009-07-08 16:09:00,151.91,151.915,151.88,151.885,302800000.0
2009-07-08 16:10:00,151.885,151.98,151.885,151.95,438800000.0
2009-07-08 16:11:00,151.94,151.95,151.85,151.87,340600000.0
2009-07-08 16:12:00,151.87,151.91,151.86,151.875,424600000.0
2009-07-08 16:13:00,151.865,151.935,151.865,151.91,383400000.0
2009-07-08 16:14:00,151.92,151.93,151.87,151.885,345800000.0
2009-07-08 16:15:00,151.885,151.89,151.845,151.88,345200000.0
2009-07-08 16:16:00,151.87,151.95,151.87,151.93,296400000.0
2009-07-08 16:17:00,151.925,151.975,151.9,151.935,242400000.0
2009-07-08 16:18:00,151.935,151.955,151.925,151.94,302200000.0
2009-07-08 16:19:00,151.93,151.94,151.89,151.925,244400000.0
2009-07-08 16:20:00,151.925,151.99,151.92,151.945,425400000.0
2009-07-08 16:21:00,151.945,152.0,151.935,151.975,331300001.0
2009-07-08 16:22:00,151.98,152.06,151.955,152.045,313900000.0
2009-07-08 16:23:00,152.045,152.045,151.985,152.03,346800000.0
2009-07-08 16:24:00,152.025,152.06,151.975,152.06,312400000.0
2009-07-08 16:25:00,152.06,152.065,152.01,152.05,300000000.0
2009-07-08 16:26:00,152.05,152.05,151.945,151.98,453200000.0
2009-07-08 16:27:00,151.98,151.98,151.9,151.935,309200000.0
2009-07-08 16:28:00,151.935,151.98,151.92,151.925,436600000.0
2009-07-08 16:29:00,151.925,151.94,151.92,151.925,273800000.0
2009-07-08 16:30:00,151.92,151.925,151.74,151.74,557400001.0
2009-07-08 16:31:00,151.745,151.775,151.725,151.775,417600000.0
2009-07-08 16:32:00,151.78,151.875,151.78,151.83,549600000.0
2009-07-08 16:33:00,151.835,151.87,151.8,151.845,409000000.0
2009-07-08 16:34:00,151.85,151.865,151.81,151.825,304800000.0
2009-07-08 16:35:00,151.82,151.825,151.705,151.705,389800000.0
2009-07-08 16:36:00,151.7,151.7,151.595,151.64,495200000.0
2009-07-08 16:37:00,151.61,151.63,151.545,151.63,383600000.0
2009-07-08 16:38:00,151.625,151.635,151.545,151.565,420600000.0
2009-07-08 16:39:00,151.49,151.52,151.455,151.505,316200000.0
2009-07-08 16:40:00,151.505,151.555,151.5,151.535,720599999.0
2009-07-08 16:41:00,151.53,151.53,151.5,151.51,450600009.0
2009-07-08 16:42:00,151.505,151.575,151.505,151.575,287600000.0
2009-07-08 16:43:00,151.575,151.59,151.55,151.575,255600000.0
2009-07-08 16:44:00,151.575,151.66,151.575,151.655,193000000.0
2009-07-08 16:45:00,151.66,151.72,151.645,151.675,327000000.0
2009-07-08 16:46:00,151.675,151.71,151.67,151.68,354000000.0
2009-07-08 16:47:00,151.685,151.71,151.665,151.665,423200000.0
2009-07-08 16:48:00,151.665,151.74,151.665,151.7,458800000.0
2009-07-08 16:49:00,151.695,151.795,151.695,151.745,498400000.0
2009-07-08 16:50:00,151.745,151.745,151.685,151.73,452800000.0
2009-07-08 16:51:00,151.73,151.795,151.72,151.745,373800000.0
2009-07-08 16:52:00,151.74,151.765,151.71,151.725,349200000.0
2009-07-08 16:53:00,151.73,151.735,151.69,151.715,431600000.0
2009-07-08 16:54:00,151.72,151.72,151.635,151.635,633600000.0
2009-07-08 16:55:00,151.635,151.645,151.57,151.57,397400000.0
2009-07-08 16:56:00,151.565,151.565,151.5,151.5,630800000.0
2009-07-08 16:57:00,151.5,151.515,151.465,151.48,520199998.0
2009-07-08 16:58:00,151.48,151.48,151.345,151.45,372600000.0
2009-07-08 16:59:00,151.47,151.51,151.39,151.405,358400000.0
2009-07-08 17:00:00,151.41,151.41,151.355,151.385,435400000.0
2009-07-08 17:01:00,151.385,151.395,151.265,151.27,438400000.0
2009-07-08 17:02:00,151.26,151.27,151.185,151.235,387400000.0
2009-07-08 17:03:00,151.235,151.235,151.13,151.23,577800000.0
2009-07-08 17:04:00,151.23,151.29,151.21,151.24,399200000.0
2009-07-08 17:05:00,151.225,151.225,151.115,151.115,431100002.0
2009-07-08 17:06:00,151.115,151.115,150.71,150.76,461500000.0
2009-07-08 17:07:00,150.77,150.79,150.69,150.7,448600000.0
2009-07-08 17:08:00,150.7,150.705,150.595,150.635,446000000.0
2009-07-08 17:09:00,150.635,150.75,150.625,150.7,425399999.0
2009-07-08 17:10:00,150.7,150.795,150.69,150.73,364400000.0
2009-07-08 17:11:00,150.73,150.765,150.66,150.66,423000000.0
2009-07-08 17:12:00,150.66,150.66,150.58,150.585,430600000.0
2009-07-08 17:13:00,150.585,150.635,150.51,150.53,528200000.0
2009-07-08 17:14:00,150.535,150.535,150.5,150.5,361000000.0
2009-07-08 17:15:00,150.5,150.52,150.435,150.435,367600000.0
2009-07-08 17:16:00,150.425,150.43,150.305,150.37,458400000.0
2009-07-08 17:17:00,150.37,150.38,150.28,150.335,495800000.0
2009-07-08 17:18:00,150.335,150.35,150.3,150.315,390200000.0
2009-07-08 17:19:00,150.3,150.35,150.285,150.335,515199999.0
2009-07-08 17:20:00,150.325,150.325,150.23,150.23,496600000.0
2009-07-08 17:21:00,150.225,150.23,149.67,149.71,490200000.0
2009-07-08 17:22:00,149.7,149.705,148.805,148.805,570320000.0
2009-07-08 17:23:00,148.745,149.215,148.62,149.215,477400000.0
2009-07-08 17:24:00,149.23,149.625,149.23,149.575,453200000.0
2009-07-08 17:25:00,149.52,149.55,149.35,149.4,522100000.0
2009-07-08 17:26:00,149.4,149.455,149.185,149.235,547200000.0
2009-07-08 17:27:00,149.235,149.35,149.235,149.245,456200000.0
2009-07-08 17:28:00,149.25,149.25,149.165,149.19,501200001.0
2009-07-08 17:29:00,149.185,149.21,149.025,149.025,488000001.0
2009-07-08 17:30:00,149.025,149.045,148.935,149.01,393000000.0
2009-07-08 17:31:00,149.01,149.01,148.9,148.945,408600000.0
2009-07-08 17:32:00,148.945,149.035,148.89,148.99,394000000.0
2009-07-08 17:33:00,148.99,149.175,148.945,149.145,430800000.0
2009-07-08 17:34:00,149.15,149.275,149.11,149.275,354600000.0
2009-07-08 17:35:00,149.275,149.45,149.275,149.44,388600000.0
2009-07-08 17:36:00,149.385,149.505,149.38,149.465,420000000.0
2009-07-08 17:37:00,149.455,149.505,149.445,149.485,384400000.0
2009-07-08 17:38:00,149.485,149.545,149.43,149.515,495200000.0
2009-07-08 17:39:00,149.52,149.53,149.375,149.38,425000000.0
2009-07-08 17:40:00,149.385,149.385,149.215,149.24,479400000.0
2009-07-08 17:41:00,149.26,149.32,149.155,149.155,542200000.0
2009-07-08 17:42:00,149.155,149.315,149.145,149.29,433400000.0
2009-07-08 17:43:00,149.295,149.59,149.285,149.54,494000000.0
2009-07-08 17:44:00,149.545,149.56,149.51,149.51,382000000.0
2009-07-08 17:45:00,149.51,149.61,149.485,149.61,334600000.0
2009-07-08 17:46:00,149.605,149.725,149.6,149.695,254800000.0
2009-07-08 17:47:00,149.695,149.695,149.565,149.565,392200000.0
2009-07-08 17:48:00,149.565,149.565,149.445,149.445,524400000.0
2009-07-08 17:49:00,149.445,149.56,149.39,149.47,318600000.0
2009-07-08 17:50:00,149.48,149.5,149.33,149.33,309200000.0
2009-07-08 17:51:00,149.33,149.42,149.305,149.395,296600000.0
2009-07-08 17:52:00,149.4,149.42,149.345,149.355,303200000.0
2009-07-08 17:53:00,149.355,149.37,149.11,149.12,439600000.0
2009-07-08 17:54:00,149.125,149.175,149.05,149.095,340000000.0
2009-07-08 17:55:00,149.105,149.11,148.91,148.91,251600000.0
2009-07-08 17:56:00,148.905,148.95,148.895,148.905,344400000.0
2009-07-08 17:57:00,148.9,148.935,148.855,148.87,623000002.0
2009-07-08 17:58:00,148.865,149.02,148.86,149.005,327200000.0
2009-07-08 17:59:00,149.005,149.025,148.855,148.865,321800000.0
2009-07-08 18:00:00,148.865,148.875,147.96,147.97,502400000.0
2009-07-08 18:01:00,147.97,147.97,147.455,147.785,395700000.0
2009-07-08 18:02:00,147.785,147.96,147.78,147.94,403000000.0
2009-07-08 18:03:00,147.94,147.95,147.845,147.92,448000000.0
2009-07-08 18:04:00,147.905,147.965,147.82,147.95,359200000.0
2009-07-08 18:05:00,147.96,148.01,147.78,147.835,479900000.0
2009-07-08 18:06:00,147.855,147.97,147.845,147.935,299200000.0
2009-07-08 18:07:00,147.925,148.09,147.9,148.07,356000000.0
2009-07-08 18:08:00,148.065,148.11,148.04,148.075,449200000.0
2009-07-08 18:09:00,148.065,148.085,148.03,148.04,344800000.0
2009-07-08 18:10:00,148.045,148.08,148.005,148.045,494800000.0
2009-07-08 18:11:00,148.035,148.3,148.035,148.14,409400000.0
2009-07-08 18:12:00,148.14,148.14,147.96,148.13,424800000.0
2009-07-08 18:13:00,148.12,148.23,148.055,148.23,477400000.0
2009-07-08 18:14:00,148.225,148.275,148.18,148.23,334800000.0
2009-07-08 18:15:00,148.215,148.22,148.105,148.19,458200000.0
2009-07-08 18:16:00,148.19,148.395,148.175,148.385,318400000.0
2009-07-08 18:17:00,148.395,148.45,148.375,148.405,326400000.0
2009-07-08 18:18:00,148.405,148.405,148.18,148.225,448900000.0
2009-07-08 18:19:00,148.23,148.275,148.005,148.005,418600000.0
2009-07-08 18:20:00,148.015,148.05,147.955,148.04,357600000.0
2009-07-08 18:21:00,148.025,148.085,147.98,147.98,145200000.0
2009-07-08 18:22:00,147.98,148.015,147.87,147.87,320200000.0
2009-07-08 18:23:00,147.875,147.875,147.63,147.66,483000000.0
2009-07-08 18:24:00,147.67,147.685,147.63,147.67,489800000.0
2009-07-08 18:25:00,147.67,147.71,147.65,147.69,403800000.0
2009-07-08 18:26:00,147.705,147.815,147.675,147.675,282600000.0
2009-07-08 18:27:00,147.685,147.74,147.615,147.63,361200000.0
2009-07-08 18:28:00,147.64,147.64,146.73,146.805,353600000.0
2009-07-08 18:29:00,146.845,146.98,146.815,146.835,456200000.0
2009-07-08 18:30:00,146.82,146.94,146.77,146.94,434600000.0
2009-07-08 18:31:00,146.95,147.255,146.95,147.245,316000000.0
2009-07-08 18:32:00,147.25,147.37,147.225,147.315,336000000.0
2009-07-08 18:33:00,147.3,147.305,147.165,147.23,321000000.0
2009-07-08 18:34:00,147.23,147.515,147.225,147.515,333000000.0
2009-07-08 18:35:00,147.515,147.545,147.395,147.44,333000000.0
2009-07-08 18:36:00,147.43,147.505,147.335,147.335,475200000.0
2009-07-08 18:37:00,147.36,147.39,147.255,147.28,268900000.0
2009-07-08 18:38:00,147.28,147.35,147.23,147.245,462400000.0
2009-07-08 18:39:00,147.245,147.275,147.15,147.155,390000000.0
2009-07-08 18:40:00,147.155,147.36,147.155,147.36,242800000.0
2009-07-08 18:41:00,147.36,147.505,147.285,147.505,279000000.0
2009-07-08 18:42:00,147.505,147.54,147.39,147.48,297899999.0
2009-07-08 18:43:00,147.485,147.485,147.39,147.415,386400000.0
2009-07-08 18:44:00,147.425,147.555,147.425,147.55,289400000.0
2009-07-08 18:45:00,147.555,147.78,147.555,147.76,291600000.0
2009-07-08 18:46:00,147.755,147.85,147.72,147.85,205400000.0
2009-07-08 18:47:00,147.855,147.875,147.79,147.815,302600000.0
2009-07-08 18:48:00,147.815,147.845,147.735,147.745,403000001.0
2009-07-08 18:49:00,147.72,147.735,147.505,147.54,429400000.0
2009-07-08 18:50:00,147.555,147.58,147.495,147.58,443600001.0
2009-07-08 18:51:00,147.58,147.715,147.565,147.665,273800000.0
2009-07-08 18:52:00,147.64,147.72,147.63,147.695,176200000.0
2009-07-08 18:53:00,147.695,147.81,147.69,147.765,231600000.0
2009-07-08 18:54:00,147.76,147.785,147.74,147.755,230400000.0
2009-07-08 18:55:00,147.745,147.805,147.74,147.805,200000000.0
2009-07-08 18:56:00,147.8,147.845,147.74,147.845,277800000.0
2009-07-08 18:57:00,147.83,147.875,147.8,147.85,289600000.0
2009-07-08 18:58:00,147.85,147.865,147.835,147.84,190600000.0
2009-07-08 18:59:00,147.84,147.845,147.6,147.62,417200000.0
2009-07-08 19:00:00,147.62,147.71,147.615,147.68,205600000.0
2009-07-08 19:01:00,147.68,147.75,147.41,147.41,352000000.0
2009-07-08 19:02:00,147.42,147.775,147.42,147.66,451200000.0
2009-07-08 19:03:00,147.66,147.94,147.515,147.89,462600000.0
2009-07-08 19:04:00,147.885,147.97,147.83,147.97,512400000.0
2009-07-08 19:05:00,147.97,147.975,147.895,147.955,361800000.0
2009-07-08 19:06:00,147.955,148.275,147.94,148.215,234800000.0
2009-07-08 19:07:00,148.22,148.27,148.145,148.19,275800000.0
2009-07-08 19:08:00,148.19,148.26,148.13,148.225,318800000.0
2009-07-08 19:09:00,148.21,148.26,148.095,148.125,232000000.0
2009-07-08 19:10:00,148.14,148.14,147.985,148.06,255600000.0
2009-07-08 19:11:00,148.06,148.165,148.055,148.165,204600000.0
2009-07-08 19:12:00,148.16,148.23,148.135,148.215,164200000.0
2009-07-08 19:13:00,148.215,148.24,148.155,148.185,225200000.0
2009-07-08 19:14:00,148.185,148.27,148.185,148.255,315800000.0
2009-07-08 19:15:00,148.255,148.415,148.17,148.395,345000000.0
2009-07-08 19:16:00,148.39,148.47,148.385,148.395,349200000.0
2009-07-08 19:17:00,148.39,148.595,148.385,148.56,228800000.0
2009-07-08 19:18:00,148.56,148.675,148.555,148.645,178400000.0
2009-07-08 19:19:00,148.645,148.645,148.545,148.555,297400000.0
2009-07-08 19:20:00,148.56,148.575,148.5,148.515,312800000.0
2009-07-08 19:21:00,148.515,148.515,148.36,148.44,285199999.0
2009-07-08 19:22:00,148.45,148.465,148.33,148.36,305200000.0
2009-07-08 19:23:00,148.36,148.425,148.33,148.425,435000000.0
2009-07-08 19:24:00,148.435,148.515,148.38,148.515,321400000.0
2009-07-08 19:25:00,148.52,148.625,148.49,148.625,283000000.0
2009-07-08 19:26:00,148.625,148.7,148.6,148.68,265800000.0
2009-07-08 19:27:00,148.675,148.75,148.675,148.715,269200000.0
2009-07-08 19:28:00,148.7,148.75,148.635,148.75,244200000.0
2009-07-08 19:29:00,148.75,148.785,148.695,148.765,364600000.0
2009-07-08 19:30:00,148.765,148.89,148.755,148.89,293200000.0
2009-07-08 19:31:00,148.895,148.925,148.73,148.755,319200000.0
2009-07-08 19:32:00,148.76,148.8,148.73,148.745,162000000.0
2009-07-08 19:33:00,148.735,148.875,148.7,148.875,352200000.0
2009-07-08 19:34:00,148.855,148.895,148.67,148.88,391500000.0
2009-07-08 19:35:00,148.875,148.885,148.81,148.82,361300000.0
2009-07-08 19:36:00,148.825,148.9,148.725,148.87,359600000.0
2009-07-08 19:37:00,148.865,148.895,148.72,148.76,280800000.0
2009-07-08 19:38:00,148.77,148.825,148.755,148.815,278600000.0
2009-07-08 19:39:00,148.815,148.815,148.74,148.77,256800000.0
2009-07-08 19:40:00,148.775,148.78,148.67,148.725,330600000.0
2009-07-08 19:41:00,148.71,148.76,148.71,148.735,293200000.0
2009-07-08 19:42:00,148.735,148.835,148.73,148.805,294400000.0
2009-07-08 19:43:00,148.805,148.835,148.775,148.805,272400000.0
2009-07-08 19:44:00,148.795,148.835,148.795,148.835,269800000.0
2009-07-08 19:45:00,148.835,148.835,148.755,148.755,279800000.0
2009-07-08 19:46:00,148.755,148.78,148.705,148.76,298200000.0
2009-07-08 19:47:00,148.765,148.765,148.675,148.71,238200000.0
2009-07-08 19:48:00,148.71,148.805,148.69,148.725,264600000.0
2009-07-08 19:49:00,148.725,148.725,148.66,148.715,379600000.0
2009-07-08 19:50:00,148.71,148.715,148.535,148.54,325200000.0
2009-07-08 19:51:00,148.53,148.54,148.335,148.335,285100000.0
2009-07-08 19:52:00,148.335,148.355,148.245,148.305,217000000.0
2009-07-08 19:53:00,148.295,148.305,148.28,148.305,48600000.0
2009-07-08 19:54:00,148.305,148.43,148.29,148.39,299800000.0
2009-07-08 19:55:00,148.37,148.435,148.35,148.35,314800000.0
2009-07-08 19:56:00,148.345,148.4,148.31,148.33,406800000.0
2009-07-08 19:57:00,148.33,148.4,148.33,148.36,196400000.0
2009-07-08 19:58:00,148.385,148.465,148.355,148.45,171200000.0
2009-07-08 19:59:00,148.465,148.565,148.465,148.555,377800000.0
2009-07-08 20:00:00,148.555,148.555,148.51,148.53,134000000.0
2009-07-08 20:01:00,148.52,148.535,148.49,148.5,310000000.0
2009-07-08 20:02:00,148.5,148.675,148.495,148.6,380600000.0
2009-07-08 20:03:00,148.6,148.625,148.59,148.605,389000000.0
2009-07-08 20:04:00,148.605,148.655,148.575,148.575,390600000.0
2009-07-08 20:05:00,148.575,148.575,148.375,148.375,329800000.0
2009-07-08 20:06:00,148.345,148.395,148.31,148.335,377800000.0
2009-07-08 20:07:00,148.325,148.355,148.315,148.32,198800000.0
2009-07-08 20:08:00,148.285,148.295,148.2,148.215,382600000.0
2009-07-08 20:09:00,148.22,148.22,148.135,148.15,945900005.0
2009-07-08 20:10:00,148.15,148.185,148.14,148.15,430999999.0
2009-07-08 20:11:00,148.14,148.15,147.925,147.995,270000000.0
2009-07-08 20:12:00,147.995,148.035,147.94,147.975,299200000.0
2009-07-08 20:13:00,147.98,148.02,147.95,147.985,190400000.0
2009-07-08 20:14:00,148.0,148.035,147.955,148.0,197200000.0
2009-07-08 20:15:00,148.0,148.035,147.99,148.03,97200000.0
2009-07-08 20:16:00,148.04,148.065,148.03,148.05,97400000.0
2009-07-08 20:17:00,148.055,148.095,148.025,148.095,173200000.0
2009-07-08 20:18:00,148.095,148.12,148.045,148.06,275200000.0
2009-07-08 20:19:00,148.045,148.095,147.985,147.985,218000000.0
2009-07-08 20:20:00,147.975,148.09,147.97,148.06,272200000.0
2009-07-08 20:21:00,148.06,148.075,148.04,148.06,89000000.0
2009-07-08 20:22:00,148.065,148.155,148.06,148.155,362400000.0
2009-07-08 20:23:00,148.155,148.215,148.155,148.175,174600000.0
2009-07-08 20:24:00,148.175,148.2,148.11,148.11,235800000.0
2009-07-08 20:25:00,148.12,148.165,148.12,148.125,134400000.0
2009-07-08 20:26:00,148.12,148.125,148.02,148.075,274200000.0
2009-07-08 20:27:00,148.085,148.18,148.075,148.15,154200000.0
2009-07-08 20:28:00,148.15,148.195,148.14,148.175,278000000.0
2009-07-08 20:29:00,148.17,148.195,148.17,148.185,116800000.0
2009-07-08 20:30:00,148.19,148.19,148.125,148.15,236000000.0
2009-07-08 20:31:00,148.15,148.15,148.095,148.12,226200000.0
2009-07-08 20:32:00,148.12,148.125,148.095,148.095,62000000.0
2009-07-08 20:33:00,148.1,148.14,148.065,148.09,162200000.0
2009-07-08 20:34:00,148.09,148.09,147.95,147.95,562200000.0
2009-07-08 20:35:00,147.95,148.075,147.95,148.02,414400000.0
2009-07-08 20:36:00,148.01,148.065,147.995,148.05,278000000.0
2009-07-08 20:37:00,148.03,148.04,147.98,148.005,294400000.0
2009-07-08 20:38:00,148.005,148.095,147.97,148.06,224600000.0
2009-07-08 20:39:00,148.08,148.125,148.07,148.085,216599999.0
2009-07-08 20:40:00,148.09,148.105,148.02,148.035,364800000.0
2009-07-08 20:41:00,148.045,148.08,148.035,148.08,122200000.0
2009-07-08 20:42:00,148.08,148.13,148.07,148.13,265800000.0
2009-07-08 20:43:00,148.13,148.14,148.07,148.1,179200000.0
2009-07-08 20:44:00,148.09,148.095,148.0,148.04,380400000.0
2009-07-08 20:45:00,148.04,148.04,147.955,148.005,304400000.0
2009-07-08 20:46:00,148.005,148.04,147.94,147.955,563600000.0
2009-07-08 20:47:00,147.965,148.025,147.95,148.015,248400000.0
2009-07-08 20:48:00,148.01,148.02,147.935,147.95,314600000.0
2009-07-08 20:49:00,147.965,147.98,147.9,147.95,306700000.0
2009-07-08 20:50:00,147.95,147.95,147.92,147.95,44300000.0
2009-07-08 20:51:00,147.95,148.065,147.95,148.025,367800000.0
2009-07-08 20:52:00,148.035,148.065,148.015,148.055,205200000.0
2009-07-08 20:53:00,148.06,148.195,148.06,148.17,277000000.0
2009-07-08 20:54:00,148.17,148.17,148.075,148.095,208400000.0
2009-07-08 20:55:00,148.095,148.195,148.095,148.135,208600000.0
2009-07-08 20:56:00,148.145,148.2,148.13,148.17,150400000.0
2009-07-08 20:57:00,148.17,148.2,148.12,148.14,229400000.0
2009-07-08 20:58:00,148.135,148.14,148.035,148.045,228800000.0
2009-07-08 20:59:00,148.05,148.11,148.05,148.09,147400000.0
2009-07-08 21:00:00,148.09,148.155,148.09,148.11,130600000.0
2009-07-08 21:01:00,148.11,148.135,148.105,148.135,149800000.0
2009-07-08 21:02:00,148.135,148.22,148.135,148.215,97600000.0
2009-07-08 21:03:00,148.21,148.225,148.16,148.22,191000000.0
2009-07-08 21:04:00,148.22,148.345,148.22,148.34,266200000.0
2009-07-08 21:05:00,148.345,148.355,148.31,148.33,173200000.0
2009-07-08 21:06:00,148.33,148.48,148.33,148.46,283800000.0
2009-07-08 21:07:00,148.455,148.48,148.405,148.45,269800000.0
2009-07-08 21:08:00,148.46,148.515,148.46,148.505,243400000.0
2009-07-08 21:09:00,148.53,148.58,148.52,148.54,258800000.0
2009-07-08 21:10:00,148.545,148.575,148.475,148.475,146000000.0
2009-07-08 21:11:00,148.475,148.53,148.475,148.515,145800000.0
2009-07-08 21:12:00,148.525,148.535,148.455,148.505,134000000.0
2009-07-08 21:13:00,148.515,148.54,148.49,148.535,145200000.0
2009-07-08 21:14:00,148.54,148.56,148.515,148.545,151000000.0
2009-07-08 21:15:00,148.545,148.64,148.545,148.625,185600000.0
2009-07-08 21:16:00,148.635,148.66,148.585,148.59,120800000.0
2009-07-08 21:17:00,148.59,148.64,148.515,148.63,169400000.0
2009-07-08 21:18:00,148.635,148.685,148.62,148.62,222800000.0
2009-07-08 21:19:00,148.62,148.66,148.535,148.615,169200000.0
2009-07-08 21:20:00,148.62,148.64,148.605,148.635,64800000.0
2009-07-08 21:21:00,148.6,148.715,148.59,148.715,85000000.0
2009-07-08 21:22:00,148.71,148.735,148.655,148.665,171200000.0
2009-07-08 21:23:00,148.66,148.66,148.55,148.585,196600000.0
2009-07-08 21:24:00,148.585,148.62,148.57,148.585,227800000.0
2009-07-08 21:25:00,148.585,148.59,148.565,148.58,91600000.0
2009-07-08 21:26:00,148.56,148.57,148.48,148.48,140200000.0
2009-07-08 21:27:00,148.475,148.515,148.415,148.5,140600000.0
2009-07-08 21:28:00,148.5,148.52,148.48,148.48,152800000.0
2009-07-08 21:29:00,148.48,148.5,148.35,148.35,264799998.0
2009-07-08 21:30:00,148.35,148.445,148.35,148.44,243399997.0
2009-07-08 21:31:00,148.44,148.47,148.41,148.41,64000000.0
2009-07-08 21:32:00,148.405,148.465,148.405,148.455,54800000.0
2009-07-08 21:33:00,148.455,148.495,148.45,148.495,53000000.0
2009-07-08 21:34:00,148.495,148.52,148.45,148.45,70000000.0
2009-07-08 21:35:00,148.455,148.5,148.45,148.5,63800000.0
2009-07-08 21:36:00,148.5,148.645,148.495,148.63,142600000.0
2009-07-08 21:37:00,148.635,148.705,148.635,148.68,173400000.0
2009-07-08 21:38:00,148.7,148.71,148.65,148.65,155400000.0
2009-07-08 21:39:00,148.645,148.675,148.615,148.665,114800000.0
2009-07-08 21:40:00,148.685,148.7,148.63,148.685,204000000.0
2009-07-08 21:41:00,148.685,148.83,148.665,148.82,313000000.0
2009-07-08 21:42:00,148.82,148.82,148.71,148.71,223000000.0
2009-07-08 21:43:00,148.705,148.805,148.665,148.8,171600000.0
2009-07-08 21:44:00,148.8,148.895,148.795,148.88,249300000.0
2009-07-08 21:45:00,148.88,149.065,148.875,149.065,285200000.0
2009-07-08 21:46:00,149.07,149.12,149.05,149.12,162200000.0
2009-07-08 21:47:00,149.12,149.14,149.095,149.11,204200000.0
2009-07-08 21:48:00,149.1,149.1,148.92,148.935,159800000.0
2009-07-08 21:49:00,148.925,148.925,148.81,148.82,270000000.0
2009-07-08 21:50:00,148.815,148.83,148.735,148.745,223800000.0
2009-07-08 21:51:00,148.76,148.835,148.76,148.81,178800000.0
2009-07-08 21:52:00,148.82,148.83,148.745,148.78,210400000.0
2009-07-08 21:53:00,148.78,148.795,148.75,148.75,73000000.0
2009-07-08 21:54:00,148.77,148.785,148.71,148.76,107600000.0
2009-07-08 21:55:00,148.755,148.78,148.73,148.75,140000000.0
2009-07-08 21:56:00,148.75,148.8,148.75,148.8,51600000.0
2009-07-08 21:57:00,148.8,148.84,148.8,148.82,87600000.0
2009-07-08 21:58:00,148.83,148.83,148.81,148.815,13400000.0
2009-07-08 21:59:00,148.815,148.825,148.73,148.73,121200000.0
2009-07-08 22:00:00,148.745,148.775,148.735,148.74,255600001.0
2009-07-08 22:01:00,148.74,148.78,148.735,148.76,113000000.0
2009-07-08 22:02:00,148.775,148.795,148.775,148.795,22800000.0
2009-07-08 22:03:00,148.79,148.795,148.76,148.76,108200000.0
2009-07-08 22:04:00,148.76,148.775,148.72,148.735,116599999.0
2009-07-08 22:05:00,148.735,148.75,148.68,148.68,100000000.0
2009-07-08 22:06:00,148.675,148.68,148.66,148.665,46600000.0
2009-07-08 22:07:00,148.68,148.715,148.655,148.7,88600000.0
2009-07-08 22:08:00,148.7,148.74,148.695,148.735,67400000.0
2009-07-08 22:09:00,148.77,148.77,148.76,148.76,6600000.0
2009-07-08 22:10:00,148.75,148.77,148.74,148.74,48800000.0
2009-07-08 22:11:00,148.75,148.8,148.75,148.79,95400000.0
2009-07-08 22:12:00,148.79,148.79,148.745,148.765,43400000.0
2009-07-08 22:13:00,148.765,148.77,148.73,148.74,103000000.0
2009-07-08 22:14:00,148.735,148.735,148.71,148.725,71600000.0
2009-07-08 22:15:00,148.715,148.835,148.715,148.835,148400000.0
2009-07-08 22:16:00,148.83,148.865,148.77,148.81,175900000.0
2009-07-08 22:17:00,148.81,148.815,148.795,148.815,105600000.0
2009-07-08 22:18:00,148.81,148.86,148.81,148.835,135199999.0
2009-07-08 22:19:00,148.83,148.83,148.76,148.805,198400000.0
2009-07-08 22:20:00,148.81,148.825,148.81,148.825,24200000.0
2009-07-08 22:21:00,148.815,148.835,148.815,148.835,6400000.0
2009-07-08 22:22:00,148.835,148.86,148.83,148.855,54400000.0
2009-07-08 22:23:00,148.86,148.895,148.86,148.895,74800000.0
2009-07-08 22:24:00,148.88,148.94,148.88,148.93,53000000.0
2009-07-08 22:25:00,148.935,148.95,148.93,148.95,52600000.0
2009-07-08 22:26:00,148.95,149.005,148.95,148.975,69200000.0
2009-07-08 22:27:00,148.965,148.965,148.94,148.95,10800000.0
2009-07-08 22:28:00,148.96,148.975,148.95,148.975,36000000.0
2009-07-08 22:29:00,148.975,148.975,148.905,148.905,61400000.0
2009-07-08 22:30:00,148.91,148.915,148.9,148.9,19000000.0
2009-07-08 22:31:00,148.9,148.93,148.9,148.9,74600000.0
2009-07-08 22:32:00,148.9,148.925,148.88,148.9,154200000.0
2009-07-08 22:33:00,148.895,148.91,148.885,148.91,90000000.0
2009-07-08 22:34:00,148.91,148.925,148.905,148.91,63600000.0
2009-07-08 22:35:00,148.91,148.915,148.87,148.87,66400000.0
2009-07-08 22:36:00,148.87,148.9,148.87,148.895,9600000.0
2009-07-08 22:37:00,148.89,148.95,148.89,148.95,67400000.0
2009-07-08 22:38:00,148.95,149.005,148.95,148.965,91800000.0
2009-07-08 22:39:00,148.985,148.985,148.975,148.975,13400000.0
2009-07-08 22:40:00,148.98,149.01,148.98,149.005,100200000.0
2009-07-08 22:41:00,149.0,149.05,149.0,149.045,66000000.0
2009-07-08 22:42:00,149.045,149.155,149.035,149.155,156400000.0
2009-07-08 22:43:00,149.155,149.21,149.14,149.2,78000000.0
2009-07-08 22:44:00,149.205,149.215,149.17,149.195,71800000.0
2009-07-08 22:45:00,149.185,149.225,149.155,149.17,105000000.0
2009-07-08 22:46:00,149.17,149.17,149.13,149.135,40200000.0
2009-07-08 22:47:00,149.105,149.155,149.105,149.14,55400000.0
2009-07-08 22:48:00,149.13,149.13,149.095,149.105,29400000.0
2009-07-08 22:49:00,149.095,149.21,149.095,149.2,100600000.0
2009-07-08 22:50:00,149.2,149.25,149.185,149.19,65200000.0
2009-07-08 22:51:00,149.2,149.29,149.18,149.195,167500000.0
2009-07-08 22:52:00,149.24,149.245,149.225,149.225,70400000.0
2009-07-08 22:53:00,149.23,149.26,149.21,149.235,147200000.0
2009-07-08 22:54:00,149.235,149.245,149.205,149.215,66000000.0
2009-07-08 22:55:00,149.205,149.225,149.17,149.175,83200000.0
2009-07-08 22:56:00,149.18,149.19,149.175,149.19,28000000.0
2009-07-08 22:57:00,149.17,149.19,149.165,149.175,61400000.0
2009-07-08 22:58:00,149.175,149.22,149.155,149.18,65800000.0
2009-07-08 22:59:00,149.18,149.3,149.18,149.28,102600000.0
2009-07-08 23:00:00,149.225,149.295,149.16,149.18,134400000.0
2009-07-08 23:01:00,149.18,149.205,149.13,149.195,71400000.0
2009-07-08 23:02:00,149.17,149.185,149.145,149.17,36600000.0
2009-07-08 23:03:00,149.17,149.19,149.145,149.17,30600000.0
2009-07-08 23:04:00,149.18,149.185,149.145,149.155,57200000.0
2009-07-08 23:05:00,149.17,149.17,149.125,149.14,46000000.0
2009-07-08 23:06:00,149.145,149.25,149.12,149.195,80100000.0
2009-07-08 23:07:00,149.195,149.215,149.105,149.18,40200000.0
2009-07-08 23:08:00,149.18,149.19,149.15,149.165,52400000.0
2009-07-08 23:09:00,149.18,149.18,149.15,149.175,6200000.0
2009-07-08 23:10:00,149.195,149.255,149.19,149.24,41900000.0
2009-07-08 23:11:00,149.235,149.245,149.22,149.235,6600000.0
2009-07-08 23:12:00,149.245,149.295,149.23,149.23,171900000.0
2009-07-08 23:13:00,149.24,149.245,149.225,149.225,24800000.0
2009-07-08 23:14:00,149.235,149.25,149.23,149.235,110400000.0
2009-07-08 23:15:00,149.235,149.245,149.2,149.235,135000000.0
2009-07-08 23:16:00,149.24,149.265,149.23,149.24,118000000.0
2009-07-08 23:17:00,149.235,149.27,149.225,149.265,84000000.0
2009-07-08 23:18:00,149.27,149.305,149.255,149.275,17800000.0
2009-07-08 23:19:00,149.275,149.275,149.275,149.275,4600000.0
2009-07-08 23:20:00,149.275,149.285,149.275,149.285,32800000.0
2009-07-08 23:21:00,149.285,149.285,149.235,149.265,78000000.0
2009-07-08 23:22:00,149.265,149.265,149.195,149.215,197600000.0
2009-07-08 23:23:00,149.215,149.225,149.15,149.2,102600000.0
2009-07-08 23:24:00,149.2,149.22,149.2,149.22,40400000.0
2009-07-08 23:25:00,149.23,149.23,149.145,149.155,91600000.0
2009-07-08 23:26:00,149.158,149.158,149.091,149.106,103600000.0
2009-07-08 23:27:00,149.13,149.13,149.125,149.13,27000000.0
2009-07-08 23:28:00,149.145,149.15,149.13,149.13,46000000.0
2009-07-08 23:29:00,149.135,149.135,149.13,149.13,15000000.0
2009-07-08 23:30:00,149.13,149.13,149.125,149.125,18000000.0
2009-07-08 23:31:00,149.125,149.135,149.125,149.13,34800000.0
2009-07-08 23:32:00,149.115,149.13,149.095,149.12,66400000.0
2009-07-08 23:33:00,149.085,149.185,149.085,149.125,89000000.0
2009-07-08 23:34:00,149.12,149.125,149.105,149.12,60000000.0
2009-07-08 23:35:00,149.13,149.13,149.095,149.095,33000000.0
2009-07-08 23:36:00,149.1,149.105,149.095,149.1,21000000.0
2009-07-08 23:37:00,149.09,149.1,148.935,148.99,225000000.0
2009-07-08 23:38:00,148.98,149.015,148.965,148.965,104800000.0
2009-07-08 23:39:00,148.96,148.975,148.925,148.935,115000000.0
2009-07-08 23:40:00,148.925,148.945,148.86,148.905,81000000.0
2009-07-08 23:41:00,148.94,148.995,148.895,148.97,48800000.0
2009-07-08 23:42:00,148.97,148.97,148.97,148.97,6000000.0
2009-07-08 23:43:00,148.975,148.975,148.945,148.955,43800000.0
2009-07-08 23:44:00,148.96,148.98,148.935,148.965,55600000.0
2009-07-08 23:45:00,148.95,148.95,148.87,148.94,61200000.0
2009-07-08 23:46:00,148.95,148.95,148.92,148.92,57800000.0
2009-07-08 23:47:00,148.92,148.92,148.92,148.92,16600000.0
2009-07-08 23:48:00,148.91,148.92,148.87,148.87,126200000.0
2009-07-08 23:49:00,148.88,148.885,148.84,148.84,170800000.0
2009-07-08 23:50:00,148.84,148.84,148.78,148.81,34200000.0
2009-07-08 23:51:00,148.81,148.825,148.78,148.785,83800000.0
2009-07-08 23:52:00,148.805,148.81,148.78,148.79,147800000.0
2009-07-08 23:53:00,148.775,148.79,148.705,148.715,69800000.0
2009-07-08 23:54:00,148.715,148.735,148.715,148.725,40000000.0
2009-07-08 23:55:00,148.725,148.735,148.715,148.725,116600000.0
2009-07-08 23:56:00,148.73,148.735,148.675,148.735,129800000.0
2009-07-08 23:57:00,148.735,148.765,148.72,148.76,105600000.0
2009-07-08 23:58:00,148.78,148.785,148.78,148.78,31800000.0
2009-07-08 23:59:00,148.78,148.84,148.78,148.84,26400000.0
2009-07-09 00:00:00,148.84,148.885,148.815,148.875,61400000.0
2009-07-09 00:01:00,148.875,148.875,148.875,148.875,15000000.0
2009-07-09 00:02:00,148.875,148.875,148.815,148.83,8000000.0
2009-07-09 00:03:00,148.825,148.825,148.825,148.825,9000000.0
2009-07-09 00:04:00,148.8,148.84,148.785,148.815,67600000.0
2009-07-09 00:05:00,148.83,148.86,148.83,148.845,33000000.0
2009-07-09 00:06:00,148.84,148.85,148.84,148.85,33000000.0
2009-07-09 00:07:00,148.85,148.88,148.85,148.88,57400000.0
2009-07-09 00:08:00,148.88,148.91,148.88,148.9,71800000.0
2009-07-09 00:09:00,148.91,148.96,148.905,148.96,66200000.0
2009-07-09 00:10:00,148.95,148.975,148.935,148.975,73200000.0
2009-07-09 00:11:00,148.965,148.975,148.965,148.975,15000000.0
2009-07-09 00:12:00,148.975,149.03,148.975,148.995,88600000.0
2009-07-09 00:13:00,148.995,149.005,148.995,149.005,33000000.0
2009-07-09 00:14:00,149.005,149.04,149.005,149.04,51000000.0
2009-07-09 00:15:00,149.025,149.04,148.93,148.945,160300000.0
2009-07-09 00:16:00,148.95,148.98,148.95,148.955,60200000.0
2009-07-09 00:17:00,148.955,148.985,148.93,148.94,148800000.0
2009-07-09 00:18:00,148.94,148.99,148.94,148.95,50800000.0
2009-07-09 00:19:00,148.95,148.955,148.91,148.94,241200000.0
2009-07-09 00:20:00,148.94,148.94,148.905,148.925,69400000.0
2009-07-09 00:21:00,148.92,148.94,148.91,148.91,160600000.0
2009-07-09 00:22:00,148.91,148.925,148.91,148.92,67800000.0
2009-07-09 00:23:00,148.925,148.985,148.905,148.94,162600000.0
2009-07-09 00:24:00,148.94,148.99,148.925,148.99,149200000.0
2009-07-09 00:25:00,148.975,149.055,148.97,149.045,196200000.0
2009-07-09 00:26:00,149.045,149.045,149.0,149.005,108000000.0
2009-07-09 00:27:00,149.005,149.01,148.91,148.955,241800000.0
2009-07-09 00:28:00,148.945,148.945,148.93,148.93,72600000.0
2009-07-09 00:29:00,148.93,148.935,148.925,148.935,58800000.0
2009-07-09 00:30:00,148.935,148.94,148.925,148.925,45000000.0
2009-07-09 00:31:00,148.935,148.95,148.93,148.93,24000000.0
2009-07-09 00:32:00,148.94,148.94,148.935,148.935,12000000.0
2009-07-09 00:33:00,148.935,148.935,148.935,148.935,3000000.0
2009-07-09 00:34:00,148.935,148.935,148.93,148.93,9000000.0
2009-07-09 00:35:00,148.935,148.965,148.93,148.96,33200000.0
2009-07-09 00:36:00,148.96,148.965,148.95,148.965,38400000.0
2009-07-09 00:37:00,148.965,148.965,148.96,148.96,36000000.0
2009-07-09 00:38:00,148.965,148.965,148.965,148.965,6000000.0
2009-07-09 00:39:00,148.96,149.0,148.945,149.0,114600000.0
2009-07-09 00:40:00,149.005,149.005,148.985,149.0,84000000.0
2009-07-09 00:41:00,149.0,149.0,149.0,149.0,9000000.0
2009-07-09 00:42:00,149.0,149.0,148.995,149.0,18000000.0
2009-07-09 00:43:00,148.99,149.04,148.97,149.04,154000000.0
2009-07-09 00:44:00,149.04,149.07,149.04,149.045,121800000.0
2009-07-09 00:45:00,149.055,149.075,149.055,149.07,36000000.0
2009-07-09 00:46:00,149.06,149.07,149.01,149.04,69000000.0
2009-07-09 00:47:00,149.04,149.04,149.01,149.01,33400000.0
2009-07-09 00:48:00,149.005,149.035,149.005,149.03,42400000.0
2009-07-09 00:49:00,149.035,149.035,149.03,149.03,9000000.0
2009-07-09 00:50:00,149.035,149.05,149.035,149.05,12000000.0
2009-07-09 00:51:00,149.055,149.09,149.055,149.07,63000000.0
2009-07-09 00:52:00,149.06,149.08,149.06,149.07,60000000.0
2009-07-09 00:53:00,149.07,149.07,149.035,149.035,33200000.0
2009-07-09 00:54:00,149.035,149.035,149.02,149.02,44400000.0
2009-07-09 00:55:00,149.01,149.02,148.955,148.955,108800000.0
2009-07-09 00:56:00,148.93,148.93,148.715,148.755,340000000.0
2009-07-09 00:57:00,148.755,148.825,148.74,148.825,191000000.0
2009-07-09 00:58:00,148.825,148.87,148.81,148.87,130400000.0
2009-07-09 00:59:00,148.87,148.94,148.86,148.91,317600000.0
2009-07-09 01:00:00,148.91,149.01,148.875,148.99,273000000.0
2009-07-09 01:01:00,148.99,149.0,148.965,148.995,90000000.0
2009-07-09 01:02:00,148.98,148.98,148.9,148.945,135200000.0
2009-07-09 01:03:00,148.945,148.96,148.93,148.93,69000000.0
2009-07-09 01:04:00,148.91,148.91,148.785,148.825,147000000.0
2009-07-09 01:05:00,148.815,148.82,148.785,148.805,75400000.0
2009-07-09 01:06:00,148.805,148.825,148.795,148.82,71200000.0
2009-07-09 01:07:00,148.83,148.855,148.795,148.795,61800000.0
2009-07-09 01:08:00,148.805,148.82,148.785,148.785,69600000.0
2009-07-09 01:09:00,148.775,148.775,148.77,148.77,12400000.0
2009-07-09 01:10:00,148.78,148.8,148.645,148.645,226800000.0
2009-07-09 01:11:00,148.66,148.695,148.65,148.655,251400000.0
2009-07-09 01:12:00,148.665,148.67,148.63,148.63,172400000.0
2009-07-09 01:13:00,148.66,148.66,148.645,148.645,26400000.0
2009-07-09 01:14:00,148.645,148.655,148.64,148.64,50000000.0
2009-07-09 01:15:00,148.64,148.67,148.6,148.67,161800000.0
2009-07-09 01:16:00,148.66,148.675,148.66,148.675,18000000.0
2009-07-09 01:17:00,148.67,148.7,148.665,148.7,100600000.0
2009-07-09 01:18:00,148.7,148.7,148.67,148.7,88800000.0
2009-07-09 01:19:00,148.7,148.71,148.69,148.695,65200000.0
2009-07-09 01:20:00,148.66,148.705,148.66,148.665,65400000.0
2009-07-09 01:21:00,148.68,148.685,148.67,148.685,16000000.0
2009-07-09 01:22:00,148.68,148.685,148.65,148.67,96800000.0
2009-07-09 01:23:00,148.67,148.67,148.64,148.64,83800000.0
2009-07-09 01:24:00,148.64,148.665,148.635,148.65,48200000.0
2009-07-09 01:25:00,148.655,148.655,148.65,148.655,17200000.0
2009-07-09 01:26:00,148.655,148.675,148.655,148.665,15600000.0
2009-07-09 01:27:00,148.665,148.69,148.61,148.63,119800000.0
2009-07-09 01:28:00,148.63,148.63,148.55,148.58,135200000.0
2009-07-09 01:29:00,148.565,148.565,148.34,148.36,290600000.0
2009-07-09 01:30:00,148.36,148.42,148.35,148.42,188400000.0
2009-07-09 01:31:00,148.42,148.445,148.42,148.43,111200000.0
2009-07-09 01:32:00,148.43,148.445,148.43,148.445,59600000.0
2009-07-09 01:33:00,148.455,148.455,148.36,148.375,134600000.0
2009-07-09 01:34:00,148.37,148.37,148.28,148.3,194600000.0
2009-07-09 01:35:00,148.31,148.335,148.295,148.305,125200000.0
2009-07-09 01:36:00,148.305,148.305,148.105,148.125,239200000.0
2009-07-09 01:37:00,148.135,148.18,148.125,148.18,249400000.0
2009-07-09 01:38:00,148.18,148.25,148.17,148.19,139600000.0
2009-07-09 01:39:00,148.205,148.29,148.205,148.29,89600000.0
2009-07-09 01:40:00,148.29,148.315,148.225,148.3,189600000.0
2009-07-09 01:41:00,148.305,148.34,148.29,148.32,210600000.0
2009-07-09 01:42:00,148.345,148.385,148.345,148.38,89800000.0
2009-07-09 01:43:00,148.38,148.44,148.365,148.41,126600000.0
2009-07-09 01:44:00,148.41,148.42,148.365,148.395,218600000.0
2009-07-09 01:45:00,148.395,148.43,148.39,148.43,39000000.0
2009-07-09 01:46:00,148.415,148.435,148.365,148.365,162000000.0
2009-07-09 01:47:00,148.36,148.375,148.345,148.36,117400000.0
2009-07-09 01:48:00,148.365,148.375,148.305,148.305,79000000.0
2009-07-09 01:49:00,148.31,148.31,148.26,148.26,125400000.0
2009-07-09 01:50:00,148.27,148.325,148.27,148.325,131400000.0
2009-07-09 01:51:00,148.325,148.41,148.325,148.41,122200000.0
2009-07-09 01:52:00,148.415,148.525,148.415,148.51,190600000.0
2009-07-09 01:53:00,148.495,148.51,148.44,148.49,202200000.0
2009-07-09 01:54:00,148.505,148.565,148.505,148.565,81800000.0
2009-07-09 01:55:00,148.555,148.62,148.555,148.62,30400000.0
2009-07-09 01:56:00,148.62,148.73,148.605,148.73,98600000.0
2009-07-09 01:57:00,148.73,148.805,148.725,148.74,205400000.0
2009-07-09 01:58:00,148.74,148.745,148.71,148.71,97400000.0
2009-07-09 01:59:00,148.72,148.72,148.685,148.685,64000000.0
2009-07-09 02:00:00,148.685,148.81,148.685,148.81,174800000.0
2009-07-09 02:01:00,148.81,148.855,148.78,148.84,153200000.0
2009-07-09 02:02:00,148.84,148.87,148.84,148.87,97200000.0
2009-07-09 02:03:00,148.87,148.94,148.81,148.91,224700000.0
2009-07-09 02:04:00,148.9,149.005,148.9,148.98,182000000.0
2009-07-09 02:05:00,148.985,149.025,148.965,148.98,410000000.0
2009-07-09 02:06:00,148.97,148.985,148.835,148.845,255800000.0
2009-07-09 02:07:00,148.855,148.87,148.785,148.81,285800000.0
2009-07-09 02:08:00,148.81,148.845,148.77,148.79,179600000.0
2009-07-09 02:09:00,148.78,148.84,148.78,148.82,282600000.0
2009-07-09 02:10:00,148.82,148.82,148.72,148.725,92600000.0
2009-07-09 02:11:00,148.735,148.785,148.735,148.785,170000000.0
2009-07-09 02:12:00,148.775,148.855,148.765,148.855,167200000.0
2009-07-09 02:13:00,148.845,148.85,148.815,148.825,92800000.0
2009-07-09 02:14:00,148.825,148.865,148.825,148.86,90000000.0
2009-07-09 02:15:00,148.875,148.97,148.87,148.97,171600000.0
2009-07-09 02:16:00,148.96,149.09,148.96,149.035,119400000.0
2009-07-09 02:17:00,149.04,149.095,149.04,149.06,126200000.0
2009-07-09 02:18:00,149.06,149.07,148.99,149.01,208800000.0
2009-07-09 02:19:00,149.01,149.04,148.995,149.04,130400000.0
2009-07-09 02:20:00,149.0,149.05,148.985,149.05,145600000.0
2009-07-09 02:21:00,149.04,149.04,149.015,149.015,238800000.0
2009-07-09 02:22:00,149.01,149.02,148.95,149.0,204800000.0
2009-07-09 02:23:00,149.0,149.01,148.98,149.005,145000000.0
2009-07-09 02:24:00,149.015,149.02,149.005,149.015,153000000.0
2009-07-09 02:25:00,149.015,149.05,149.015,149.05,131400000.0
2009-07-09 02:26:00,149.06,149.11,149.055,149.11,43800000.0
2009-07-09 02:27:00,149.11,149.155,149.085,149.155,225200000.0
2009-07-09 02:28:00,149.155,149.285,149.155,149.285,285800000.0
2009-07-09 02:29:00,149.27,149.34,149.255,149.34,112000000.0
2009-07-09 02:30:00,149.345,149.47,149.34,149.43,141000000.0
2009-07-09 02:31:00,149.43,149.46,149.415,149.46,227400000.0
2009-07-09 02:32:00,149.46,149.46,149.425,149.45,100200000.0
2009-07-09 02:33:00,149.45,149.52,149.4,149.485,203300000.0
2009-07-09 02:34:00,149.46,149.535,149.46,149.52,270400000.0
2009-07-09 02:35:00,149.52,149.68,149.51,149.67,391400000.0
2009-07-09 02:36:00,149.675,149.705,149.63,149.63,378000000.0
2009-07-09 02:37:00,149.6,149.61,149.475,149.485,385600000.0
2009-07-09 02:38:00,149.48,149.615,149.48,149.545,383000000.0
2009-07-09 02:39:00,149.545,149.56,149.49,149.49,249600000.0
2009-07-09 02:40:00,149.495,149.5,149.455,149.455,178600000.0
2009-07-09 02:41:00,149.44,149.48,149.43,149.455,300600000.0
2009-07-09 02:42:00,149.455,149.47,149.41,149.415,165800000.0
2009-07-09 02:43:00,149.42,149.535,149.415,149.535,188000000.0
2009-07-09 02:44:00,149.535,149.535,149.475,149.49,185400000.0
2009-07-09 02:45:00,149.495,149.495,149.41,149.415,267000000.0
2009-07-09 02:46:00,149.415,149.43,149.385,149.415,165800000.0
2009-07-09 02:47:00,149.42,149.42,149.315,149.315,262800000.0
2009-07-09 02:48:00,149.315,149.345,149.315,149.32,145000000.0
2009-07-09 02:49:00,149.32,149.37,149.31,149.32,212400000.0
2009-07-09 02:50:00,149.3,149.335,149.26,149.275,172000000.0
2009-07-09 02:51:00,149.285,149.355,149.26,149.345,270400000.0
2009-07-09 02:52:00,149.33,149.37,149.3,149.37,310200000.0
2009-07-09 02:53:00,149.365,149.455,149.365,149.455,167200000.0
2009-07-09 02:54:00,149.445,149.455,149.37,149.38,128200000.0
2009-07-09 02:55:00,149.39,149.405,149.28,149.33,316999999.0
2009-07-09 02:56:00,149.33,149.355,149.31,149.345,235400000.0
2009-07-09 02:57:00,149.345,149.36,149.335,149.355,66800000.0
2009-07-09 02:58:00,149.355,149.37,149.345,149.37,169000000.0
2009-07-09 02:59:00,149.37,149.435,149.37,149.435,114600000.0
2009-07-09 03:00:00,149.43,149.465,149.43,149.46,174600000.0
2009-07-09 03:01:00,149.465,149.515,149.46,149.515,179000000.0
2009-07-09 03:02:00,149.515,149.515,149.425,149.48,163000000.0
2009-07-09 03:03:00,149.485,149.485,149.42,149.42,134000000.0
2009-07-09 03:04:00,149.42,149.42,149.335,149.375,180000000.0
2009-07-09 03:05:00,149.375,149.495,149.36,149.48,264000000.0
2009-07-09 03:06:00,149.49,149.49,149.46,149.47,88800000.0
2009-07-09 03:07:00,149.48,149.5,149.445,149.5,211200000.0
2009-07-09 03:08:00,149.49,149.525,149.475,149.49,258000000.0
2009-07-09 03:09:00,149.5,149.585,149.5,149.545,260600000.0
2009-07-09 03:10:00,149.545,149.56,149.51,149.545,370000000.0
2009-07-09 03:11:00,149.545,149.72,149.54,149.705,295400000.0
2009-07-09 03:12:00,149.705,149.73,149.655,149.68,228400000.0
2009-07-09 03:13:00,149.68,149.765,149.68,149.75,219000000.0
2009-07-09 03:14:00,149.755,149.96,149.745,149.925,264100000.0
2009-07-09 03:15:00,149.935,149.95,149.85,149.895,382600000.0
2009-07-09 03:16:00,149.895,149.94,149.815,149.845,285800000.0
2009-07-09 03:17:00,149.845,149.9,149.82,149.85,241800000.0
2009-07-09 03:18:00,149.85,149.91,149.8,149.885,283400000.0
2009-07-09 03:19:00,149.875,149.935,149.865,149.895,279000000.0
2009-07-09 03:20:00,149.895,149.945,149.89,149.91,326000000.0
2009-07-09 03:21:00,149.915,149.925,149.84,149.855,359600000.0
2009-07-09 03:22:00,149.86,149.895,149.835,149.885,344000000.0
2009-07-09 03:23:00,149.885,149.95,149.875,149.915,293600000.0
2009-07-09 03:24:00,149.925,149.93,149.82,149.82,265000000.0
2009-07-09 03:25:00,149.815,149.89,149.81,149.89,246600000.0
2009-07-09 03:26:00,149.885,149.925,149.88,149.905,228800000.0
2009-07-09 03:27:00,149.925,149.985,149.92,149.93,316400000.0
2009-07-09 03:28:00,149.93,149.995,149.93,149.98,201000000.0
2009-07-09 03:29:00,149.97,150.165,149.95,150.15,355600000.0
2009-07-09 03:30:00,150.15,150.17,150.07,150.13,217800000.0
2009-07-09 03:31:00,150.13,150.175,150.09,150.125,195400000.0
2009-07-09 03:32:00,150.115,150.15,150.0,150.12,382700000.0
2009-07-09 03:33:00,150.12,150.19,150.11,150.15,395400000.0
2009-07-09 03:34:00,150.145,150.155,150.085,150.095,263800000.0
2009-07-09 03:35:00,150.095,150.225,150.095,150.2,358800000.0
2009-07-09 03:36:00,150.21,150.335,150.19,150.305,304600000.0
2009-07-09 03:37:00,150.3,150.305,150.19,150.245,260800000.0
2009-07-09 03:38:00,150.24,150.315,150.24,150.3,199400000.0
2009-07-09 03:39:00,150.3,150.31,150.29,150.305,240600000.0
2009-07-09 03:40:00,150.315,150.315,150.255,150.285,277600000.0
2009-07-09 03:41:00,150.29,150.29,150.245,150.245,316600000.0
2009-07-09 03:42:00,150.245,150.265,150.195,150.22,507400000.0
2009-07-09 03:43:00,150.22,150.25,150.185,150.24,499800000.0
2009-07-09 03:44:00,150.25,150.36,150.23,150.335,379000000.0
2009-07-09 03:45:00,150.32,150.345,150.295,150.305,239400000.0
2009-07-09 03:46:00,150.31,150.34,150.3,150.33,289400001.0
2009-07-09 03:47:00,150.34,150.355,150.29,150.29,281400000.0
2009-07-09 03:48:00,150.3,150.345,150.3,150.33,148400000.0
2009-07-09 03:49:00,150.33,150.33,150.21,150.215,306600000.0
2009-07-09 03:50:00,150.215,150.255,150.2,150.235,252400000.0
2009-07-09 03:51:00,150.22,150.275,150.215,150.245,216200000.0
2009-07-09 03:52:00,150.245,150.25,150.2,150.24,170600000.0
2009-07-09 03:53:00,150.23,150.32,150.225,150.285,204000000.0
2009-07-09 03:54:00,150.285,150.29,150.23,150.275,345200000.0
2009-07-09 03:55:00,150.275,150.295,150.245,150.275,212800000.0
2009-07-09 03:56:00,150.275,150.32,150.255,150.295,504800000.0
2009-07-09 03:57:00,150.3,150.315,150.29,150.31,248599999.0
2009-07-09 03:58:00,150.31,150.325,150.295,150.32,240800000.0
2009-07-09 03:59:00,150.32,150.325,150.235,150.235,178600000.0
2009-07-09 04:00:00,150.245,150.25,150.185,150.185,228200000.0
2009-07-09 04:01:00,150.195,150.205,150.12,150.13,498400000.0
2009-07-09 04:02:00,150.13,150.13,150.035,150.035,292400000.0
2009-07-09 04:03:00,150.03,150.035,149.985,150.02,238200000.0
2009-07-09 04:04:00,150.0,150.07,150.0,150.045,185400000.0
2009-07-09 04:05:00,150.055,150.055,150.01,150.015,143000000.0
2009-07-09 04:06:00,150.015,150.055,149.99,150.045,285400000.0
2009-07-09 04:07:00,150.045,150.06,150.02,150.055,97400000.0
2009-07-09 04:08:00,150.065,150.08,150.04,150.055,125000000.0
2009-07-09 04:09:00,150.055,150.09,150.05,150.09,262200000.0
2009-07-09 04:10:00,150.1,150.185,150.1,150.175,213800000.0
2009-07-09 04:11:00,150.175,150.205,150.175,150.19,120400000.0
2009-07-09 04:12:00,150.19,150.19,150.14,150.165,257600000.0
2009-07-09 04:13:00,150.155,150.17,150.125,150.125,358200000.0
2009-07-09 04:14:00,150.125,150.15,150.11,150.12,125600001.0
2009-07-09 04:15:00,150.13,150.135,150.11,150.135,226000000.0
2009-07-09 04:16:00,150.12,150.135,150.11,150.115,237200000.0
2009-07-09 04:17:00,150.12,150.18,150.095,150.175,213000000.0
2009-07-09 04:18:00,150.175,150.225,150.175,150.18,322400000.0
2009-07-09 04:19:00,150.18,150.215,150.17,150.215,144600000.0
2009-07-09 04:20:00,150.19,150.2,150.19,150.2,30000000.0
2009-07-09 04:21:00,150.185,150.19,150.165,150.165,122400000.0
2009-07-09 04:22:00,150.16,150.22,150.16,150.21,72400000.0
2009-07-09 04:23:00,150.205,150.21,150.185,150.195,67600000.0
2009-07-09 04:24:00,150.19,150.195,150.155,150.195,89400000.0
2009-07-09 04:25:00,150.2,150.26,150.17,150.255,367400000.0
2009-07-09 04:26:00,150.265,150.315,150.255,150.315,342400000.0
2009-07-09 04:27:00,150.32,150.435,150.3,150.355,288800000.0
2009-07-09 04:28:00,150.35,150.46,150.34,150.45,241800000.0
2009-07-09 04:29:00,150.44,150.44,150.335,150.345,434000000.0
2009-07-09 04:30:00,150.35,150.35,150.31,150.335,203600000.0
2009-07-09 04:31:00,150.335,150.43,150.335,150.36,209200000.0
2009-07-09 04:32:00,150.36,150.38,150.27,150.275,149600000.0
2009-07-09 04:33:00,150.28,150.28,150.21,150.215,347600000.0
2009-07-09 04:34:00,150.215,150.22,150.15,150.155,330599999.0
2009-07-09 04:35:00,150.15,150.19,150.145,150.15,194200000.0
2009-07-09 04:36:00,150.145,150.195,150.14,150.175,60400000.0
2009-07-09 04:37:00,150.17,150.215,150.17,150.215,71800000.0
2009-07-09 04:38:00,150.21,150.225,150.2,150.215,74400000.0
2009-07-09 04:39:00,150.215,150.225,150.2,150.205,115200000.0
2009-07-09 04:40:00,150.205,150.215,150.18,150.185,94000000.0
2009-07-09 04:41:00,150.185,150.19,150.16,150.18,24000000.0
2009-07-09 04:42:00,150.18,150.195,150.155,150.17,63800000.0
2009-07-09 04:43:00,150.185,150.2,150.17,150.18,32800000.0
2009-07-09 04:44:00,150.18,150.18,150.16,150.16,8000000.0
2009-07-09 04:45:00,150.155,150.16,150.13,150.135,97800000.0
2009-07-09 04:46:00,150.125,150.14,150.11,150.11,194800000.0
2009-07-09 04:47:00,150.105,150.105,150.06,150.07,103800000.0
2009-07-09 04:48:00,150.07,150.07,149.97,149.97,390400000.0
2009-07-09 04:49:00,149.965,149.975,149.89,149.92,436000000.0
2009-07-09 04:50:00,149.92,149.965,149.92,149.96,197800000.0
2009-07-09 04:51:00,149.955,149.965,149.945,149.945,54000000.0
2009-07-09 04:52:00,149.945,149.945,149.93,149.945,53400000.0
2009-07-09 04:53:00,149.95,149.95,149.91,149.91,243000000.0
2009-07-09 04:54:00,149.91,149.92,149.89,149.9,174600000.0
2009-07-09 04:55:00,149.9,149.94,149.895,149.895,373800000.0
2009-07-09 04:56:00,149.885,149.905,149.885,149.9,139600000.0
2009-07-09 04:57:00,149.9,149.91,149.86,149.86,235600000.0
2009-07-09 04:58:00,149.86,149.865,149.825,149.86,298000000.0
2009-07-09 04:59:00,149.865,149.93,149.865,149.93,223400000.0
2009-07-09 05:00:00,149.93,149.94,149.905,149.93,184200000.0
2009-07-09 05:01:00,149.93,149.94,149.88,149.88,92000000.0
2009-07-09 05:02:00,149.915,149.945,149.9,149.915,155200000.0
2009-07-09 05:03:00,149.915,149.97,149.91,149.97,50600000.0
2009-07-09 05:04:00,149.97,150.005,149.97,150.005,160600000.0
2009-07-09 05:05:00,150.005,150.05,150.005,150.045,199800000.0
2009-07-09 05:06:00,150.045,150.07,150.04,150.06,118600000.0
2009-07-09 05:07:00,150.06,150.095,150.06,150.085,52000000.0
2009-07-09 05:08:00,150.085,150.085,150.07,150.085,83400000.0
2009-07-09 05:09:00,150.085,150.085,150.06,150.075,208800000.0
2009-07-09 05:10:00,150.075,150.15,150.075,150.14,212000000.0
2009-07-09 05:11:00,150.14,150.145,150.105,150.105,139000000.0
2009-07-09 05:12:00,150.105,150.115,150.105,150.11,125600000.0
2009-07-09 05:13:00,150.11,150.11,150.1,150.105,42200000.0
2009-07-09 05:14:00,150.1,150.11,150.095,150.095,67400000.0
2009-07-09 05:15:00,150.105,150.105,150.065,150.065,247400000.0
2009-07-09 05:16:00,150.065,150.075,150.055,150.055,90200000.0
2009-07-09 05:17:00,150.065,150.095,150.065,150.065,196600000.0
2009-07-09 05:18:00,150.08,150.09,150.05,150.055,204600000.0
2009-07-09 05:19:00,150.055,150.06,150.05,150.05,40400000.0
2009-07-09 05:20:00,150.06,150.095,150.045,150.095,193000000.0
2009-07-09 05:21:00,150.1,150.225,150.1,150.205,89400000.0
2009-07-09 05:22:00,150.195,150.21,150.16,150.21,184200000.0
2009-07-09 05:23:00,150.21,150.22,150.185,150.19,142800000.0
2009-07-09 05:24:00,150.19,150.19,150.09,150.125,314400001.0
2009-07-09 05:25:00,150.125,150.155,150.095,150.095,138800000.0
2009-07-09 05:26:00,150.085,150.085,150.045,150.07,316200000.0
2009-07-09 05:27:00,150.07,150.09,150.03,150.04,258000000.0
2009-07-09 05:28:00,150.015,150.03,149.995,149.995,189200000.0
2009-07-09 05:29:00,150.0,150.0,149.975,149.98,385800000.0
2009-07-09 05:30:00,149.975,149.985,149.975,149.985,108400000.0
2009-07-09 05:31:00,149.985,150.0,149.98,149.985,197400000.0
2009-07-09 05:32:00,150.0,150.0,149.87,149.875,231800000.0
2009-07-09 05:33:00,149.89,149.895,149.825,149.84,305000000.0
2009-07-09 05:34:00,149.84,149.875,149.83,149.835,281400000.0
2009-07-09 05:35:00,149.855,149.88,149.795,149.8,253000000.0
2009-07-09 05:36:00,149.805,149.805,149.755,149.77,251000000.0
2009-07-09 05:37:00,149.77,149.835,149.77,149.815,247800000.0
2009-07-09 05:38:00,149.825,149.89,149.815,149.885,404200000.0
2009-07-09 05:39:00,149.915,149.925,149.91,149.91,108800000.0
2009-07-09 05:40:00,149.905,149.915,149.855,149.855,174999999.0
2009-07-09 05:41:00,149.855,149.86,149.825,149.84,139000000.0
2009-07-09 05:42:00,149.84,149.85,149.84,149.85,30800000.0
2009-07-09 05:43:00,149.85,149.86,149.85,149.86,30600000.0
2009-07-09 05:44:00,149.87,149.89,149.87,149.885,84200000.0
2009-07-09 05:45:00,149.895,149.895,149.86,149.875,71000000.0
2009-07-09 05:46:00,149.875,149.875,149.835,149.84,122600000.0
2009-07-09 05:47:00,149.83,149.855,149.83,149.85,32600000.0
2009-07-09 05:48:00,149.865,149.865,149.845,149.845,49800000.0
2009-07-09 05:49:00,149.84,149.885,149.84,149.875,123000000.0
2009-07-09 05:50:00,149.84,149.865,149.84,149.865,47800000.0
2009-07-09 05:51:00,149.865,149.865,149.82,149.845,135800000.0
2009-07-09 05:52:00,149.84,149.84,149.825,149.825,87200000.0
2009-07-09 05:53:00,149.825,149.825,149.805,149.82,126200000.0
2009-07-09 05:54:00,149.82,149.825,149.8,149.8,178800000.0
2009-07-09 05:55:00,149.79,149.8,149.775,149.79,102800000.0
2009-07-09 05:56:00,149.79,149.79,149.695,149.695,243800000.0
2009-07-09 05:57:00,149.71,149.72,149.71,149.715,29600000.0
2009-07-09 05:58:00,149.715,149.72,149.7,149.71,201200000.0
2009-07-09 05:59:00,149.71,149.725,149.695,149.695,339800000.0
2009-07-09 06:00:00,149.695,149.705,149.675,149.68,165200000.0
2009-07-09 06:01:00,149.68,149.7,149.66,149.7,132200000.0
2009-07-09 06:02:00,149.7,149.705,149.685,149.695,121600000.0
2009-07-09 06:03:00,149.695,149.715,149.68,149.69,174600000.0
2009-07-09 06:04:00,149.705,149.705,149.68,149.7,215600000.0
2009-07-09 06:05:00,149.7,149.705,149.665,149.685,243200000.0
2009-07-09 06:06:00,149.68,149.695,149.655,149.685,343800000.0
2009-07-09 06:07:00,149.69,149.72,149.69,149.71,150000000.0
2009-07-09 06:08:00,149.71,149.735,149.71,149.72,72400000.0
2009-07-09 06:09:00,149.715,149.735,149.715,149.725,85600000.0
2009-07-09 06:10:00,149.725,149.73,149.725,149.725,50000000.0
2009-07-09 06:11:00,149.73,149.735,149.715,149.735,143000000.0
2009-07-09 06:12:00,149.735,149.755,149.73,149.74,161800000.0
2009-07-09 06:13:00,149.74,149.74,149.71,149.71,72800000.0
2009-07-09 06:14:00,149.71,149.735,149.7,149.715,148000000.0
2009-07-09 06:15:00,149.715,149.74,149.705,149.705,609000000.0
2009-07-09 06:16:00,149.71,149.72,149.655,149.66,363200000.0
2009-07-09 06:17:00,149.665,149.675,149.575,149.6,289600000.0
2009-07-09 06:18:00,149.595,149.615,149.595,149.605,112800000.0
2009-07-09 06:19:00,149.605,149.645,149.605,149.635,279400000.0
2009-07-09 06:20:00,149.635,149.645,149.605,149.645,263800000.0
2009-07-09 06:21:00,149.655,149.66,149.625,149.64,74200000.0
2009-07-09 06:22:00,149.625,149.635,149.615,149.615,50600000.0
2009-07-09 06:23:00,149.615,149.68,149.615,149.675,174400000.0
2009-07-09 06:24:00,149.675,149.695,149.665,149.68,126400000.0
2009-07-09 06:25:00,149.675,149.695,149.675,149.695,92800000.0
2009-07-09 06:26:00,149.695,149.745,149.695,149.73,305800000.0
2009-07-09 06:27:00,149.735,149.74,149.71,149.715,258800000.0
2009-07-09 06:28:00,149.715,149.725,149.715,149.725,37800000.0
2009-07-09 06:29:00,149.74,149.765,149.72,149.76,165200000.0
2009-07-09 06:30:00,149.76,149.76,149.715,149.72,198200000.0
2009-07-09 06:31:00,149.725,149.725,149.685,149.7,128800000.0
2009-07-09 06:32:00,149.7,149.7,149.67,149.67,243000001.0
2009-07-09 06:33:00,149.655,149.665,149.615,149.64,93600000.0
2009-07-09 06:34:00,149.64,149.67,149.625,149.67,82000000.0
2009-07-09 06:35:00,149.67,149.705,149.67,149.69,238400000.0
2009-07-09 06:36:00,149.695,149.705,149.69,149.705,125000000.0
2009-07-09 06:37:00,149.695,149.765,149.695,149.755,121200000.0
2009-07-09 06:38:00,149.755,149.835,149.75,149.775,378600000.0
2009-07-09 06:39:00,149.775,149.84,149.775,149.82,134200000.0
2009-07-09 06:40:00,149.81,149.915,149.81,149.885,276400000.0
2009-07-09 06:41:00,149.885,149.9,149.865,149.89,229000000.0
2009-07-09 06:42:00,149.88,149.88,149.86,149.865,149200000.0
2009-07-09 06:43:00,149.865,149.875,149.84,149.845,108600000.0
2009-07-09 06:44:00,149.845,149.865,149.79,149.82,247400000.0
2009-07-09 06:45:00,149.81,149.81,149.76,149.77,156400000.0
2009-07-09 06:46:00,149.77,149.88,149.77,149.88,74000000.0
2009-07-09 06:47:00,149.88,149.885,149.84,149.855,108200000.0
2009-07-09 06:48:00,149.855,149.9,149.855,149.9,65200000.0
2009-07-09 06:49:00,149.9,149.935,149.88,149.91,176800000.0
2009-07-09 06:50:00,149.91,149.985,149.905,149.975,189000000.0
2009-07-09 06:51:00,149.975,150.05,149.97,150.035,163400000.0
2009-07-09 06:52:00,150.035,150.08,150.025,150.025,177800000.0
2009-07-09 06:53:00,150.025,150.065,150.02,150.065,131200000.0
2009-07-09 06:54:00,150.06,150.11,150.055,150.065,200200000.0
2009-07-09 06:55:00,150.065,150.09,150.06,150.085,232400000.0
2009-07-09 06:56:00,150.055,150.07,150.055,150.065,89600000.0
2009-07-09 06:57:00,150.07,150.07,150.035,150.04,100200000.0
2009-07-09 06:58:00,150.04,150.045,150.005,150.005,183000000.0
2009-07-09 06:59:00,150.005,150.055,150.0,150.035,315800000.0
2009-07-09 07:00:00,150.035,150.085,150.035,150.07,469000000.0
2009-07-09 07:01:00,150.065,150.075,150.055,150.07,87400000.0
2009-07-09 07:02:00,150.095,150.1,150.075,150.085,190600000.0
2009-07-09 07:03:00,150.075,150.075,150.025,150.035,303800001.0
2009-07-09 07:04:00,150.04,150.04,149.945,149.965,288400000.0
2009-07-09 07:05:00,149.96,149.965,149.91,149.91,254800000.0
2009-07-09 07:06:00,149.92,149.96,149.92,149.925,254000000.0
2009-07-09 07:07:00,149.925,149.99,149.925,149.965,329800000.0
2009-07-09 07:08:00,149.955,149.99,149.945,149.965,134000000.0
2009-07-09 07:09:00,149.97,149.985,149.945,149.975,176200000.0
2009-07-09 07:10:00,149.975,150.075,149.975,150.075,224200000.0
2009-07-09 07:11:00,150.05,150.075,150.05,150.065,143200000.0
2009-07-09 07:12:00,150.05,150.11,150.045,150.095,186000000.0
2009-07-09 07:13:00,150.09,150.115,150.08,150.09,209000000.0
2009-07-09 07:14:00,150.09,150.19,150.09,150.19,131400000.0
2009-07-09 07:15:00,150.225,150.245,150.15,150.155,175000000.0
2009-07-09 07:16:00,150.165,150.175,150.15,150.165,213200000.0
2009-07-09 07:17:00,150.165,150.2,150.145,150.19,159200000.0
2009-07-09 07:18:00,150.19,150.24,150.17,150.24,156800000.0
2009-07-09 07:19:00,150.24,150.25,150.21,150.22,181800000.0
2009-07-09 07:20:00,150.215,150.225,150.18,150.18,233400000.0
2009-07-09 07:21:00,150.17,150.17,150.11,150.11,323400000.0
2009-07-09 07:22:00,150.11,150.115,150.06,150.095,159200000.0
2009-07-09 07:23:00,150.095,150.14,150.085,150.13,192800000.0
2009-07-09 07:24:00,150.125,150.125,150.095,150.105,125800000.0
2009-07-09 07:25:00,150.1,150.14,150.095,150.125,137200000.0
2009-07-09 07:26:00,150.125,150.145,150.105,150.135,179600000.0
2009-07-09 07:27:00,150.135,150.145,150.115,150.125,105400000.0
2009-07-09 07:28:00,150.125,150.14,150.105,150.14,106800000.0
2009-07-09 07:29:00,150.135,150.135,150.1,150.11,195200000.0
2009-07-09 07:30:00,150.125,150.16,150.12,150.16,128600000.0
2009-07-09 07:31:00,150.16,150.175,150.115,150.14,182000000.0
2009-07-09 07:32:00,150.14,150.145,150.115,150.14,132000000.0
2009-07-09 07:33:00,150.145,150.15,150.095,150.1,349000000.0
2009-07-09 07:34:00,150.1,150.11,150.05,150.09,200500000.0
2009-07-09 07:35:00,150.09,150.09,150.03,150.055,177000000.0
2009-07-09 07:36:00,150.05,150.06,150.025,150.035,115000000.0
2009-07-09 07:37:00,150.035,150.045,149.965,149.98,229400000.0
2009-07-09 07:38:00,149.975,149.98,149.935,149.935,80600000.0
2009-07-09 07:39:00,149.935,149.94,149.89,149.89,171400000.0
2009-07-09 07:40:00,149.89,149.9,149.855,149.87,373600000.0
2009-07-09 07:41:00,149.865,149.89,149.84,149.845,286400000.0
2009-07-09 07:42:00,149.84,149.86,149.81,149.82,285600000.0
2009-07-09 07:43:00,149.82,149.82,149.775,149.775,258800000.0
2009-07-09 07:44:00,149.77,149.8,149.735,149.78,197900000.0
2009-07-09 07:45:00,149.785,149.81,149.745,149.79,291200000.0
2009-07-09 07:46:00,149.79,149.81,149.745,149.75,306800000.0
2009-07-09 07:47:00,149.755,149.855,149.745,149.855,233800000.0
2009-07-09 07:48:00,149.85,149.96,149.825,149.96,347000000.0
2009-07-09 07:49:00,149.96,150.0,149.955,149.97,296400000.0
2009-07-09 07:50:00,149.97,149.97,149.85,149.92,419000000.0
2009-07-09 07:51:00,149.925,150.035,149.91,150.025,228800000.0
2009-07-09 07:52:00,150.015,150.09,149.99,150.055,435000000.0
2009-07-09 07:53:00,150.055,150.07,150.015,150.015,258200000.0
2009-07-09 07:54:00,150.02,150.03,149.94,149.945,234400000.0
2009-07-09 07:55:00,149.975,150.03,149.975,150.0,162000000.0
2009-07-09 07:56:00,150.0,150.05,149.98,149.985,174400000.0
2009-07-09 07:57:00,149.98,150.015,149.935,149.935,196400000.0
2009-07-09 07:58:00,149.93,149.965,149.9,149.96,225000000.0
2009-07-09 07:59:00,149.96,149.99,149.95,149.98,233800000.0
2009-07-09 08:00:00,149.98,149.98,149.9,149.945,180000000.0
2009-07-09 08:01:00,149.95,149.985,149.935,149.97,349800000.0
2009-07-09 08:02:00,149.97,150.0,149.935,149.935,227800000.0
2009-07-09 08:03:00,149.935,149.95,149.83,149.85,326000000.0
2009-07-09 08:04:00,149.85,149.915,149.825,149.875,265800000.0
2009-07-09 08:05:00,149.87,149.955,149.86,149.91,234200000.0
2009-07-09 08:06:00,149.915,149.93,149.865,149.88,229000000.0
2009-07-09 08:07:00,149.87,149.915,149.825,149.865,478400000.0
2009-07-09 08:08:00,149.88,149.94,149.87,149.925,289600000.0
2009-07-09 08:09:00,149.925,150.0,149.91,149.965,344400000.0
2009-07-09 08:10:00,149.965,150.015,149.89,149.965,304200000.0
2009-07-09 08:11:00,149.97,149.995,149.96,149.96,204400000.0
2009-07-09 08:12:00,149.96,149.99,149.935,149.95,317000000.0
2009-07-09 08:13:00,149.96,149.985,149.905,149.97,331600000.0
2009-07-09 08:14:00,149.98,150.09,149.98,150.03,296600000.0
2009-07-09 08:15:00,150.025,150.12,150.015,150.085,296800000.0
2009-07-09 08:16:00,150.095,150.15,150.095,150.135,357800000.0
2009-07-09 08:17:00,150.14,150.17,150.1,150.14,454199999.0
2009-07-09 08:18:00,150.135,150.145,150.04,150.085,421600000.0
2009-07-09 08:19:00,150.085,150.11,150.07,150.1,290200000.0
2009-07-09 08:20:00,150.1,150.14,150.1,150.14,382000000.0
2009-07-09 08:21:00,150.14,150.195,150.13,150.16,281600000.0
2009-07-09 08:22:00,150.16,150.19,150.135,150.18,345800000.0
2009-07-09 08:23:00,150.18,150.2,150.125,150.145,344200000.0
2009-07-09 08:24:00,150.15,150.245,150.145,150.23,490000000.0
2009-07-09 08:25:00,150.225,150.37,150.225,150.37,568800000.0
2009-07-09 08:26:00,150.375,150.4,150.26,150.32,450000000.0
2009-07-09 08:27:00,150.325,150.34,150.3,150.3,360600000.0
2009-07-09 08:28:00,150.3,150.35,150.28,150.335,288000000.0
2009-07-09 08:29:00,150.34,150.34,150.29,150.29,322000000.0
2009-07-09 08:30:00,150.29,150.295,150.215,150.25,303600000.0
2009-07-09 08:31:00,150.25,150.27,150.21,150.23,317000000.0
2009-07-09 08:32:00,150.23,150.27,150.215,150.22,289800000.0
2009-07-09 08:33:00,150.245,150.29,150.24,150.28,326000000.0
2009-07-09 08:34:00,150.275,150.29,150.24,150.25,153000000.0
2009-07-09 08:35:00,150.25,150.275,150.23,150.27,188200000.0
2009-07-09 08:36:00,150.27,150.28,150.215,150.215,178800000.0
2009-07-09 08:37:00,150.215,150.215,150.16,150.17,337000000.0
2009-07-09 08:38:00,150.17,150.175,150.145,150.17,161000000.0
2009-07-09 08:39:00,150.17,150.17,150.095,150.1,200400000.0
2009-07-09 08:40:00,150.095,150.11,150.07,150.1,377000000.0
2009-07-09 08:41:00,150.09,150.105,150.06,150.085,280600000.0
2009-07-09 08:42:00,150.085,150.085,150.035,150.04,207200000.0
2009-07-09 08:43:00,150.04,150.095,150.04,150.095,114600000.0
2009-07-09 08:44:00,150.095,150.18,150.08,150.175,177600000.0
2009-07-09 08:45:00,150.17,150.17,150.105,150.12,322600000.0
2009-07-09 08:46:00,150.13,150.14,150.11,150.135,122400000.0
2009-07-09 08:47:00,150.15,150.28,150.145,150.255,220000000.0
2009-07-09 08:48:00,150.265,150.315,150.24,150.315,331000000.0
2009-07-09 08:49:00,150.305,150.31,150.26,150.295,349600000.0
2009-07-09 08:50:00,150.29,150.33,150.245,150.26,303600000.0
2009-07-09 08:51:00,150.26,150.265,150.155,150.155,442800000.0
2009-07-09 08:52:00,150.17,150.19,150.14,150.14,368800000.0
2009-07-09 08:53:00,150.14,150.17,150.125,150.16,450600000.0
2009-07-09 08:54:00,150.16,150.175,150.135,150.165,308800000.0
2009-07-09 08:55:00,150.15,150.26,150.15,150.215,356400000.0
2009-07-09 08:56:00,150.215,150.255,150.215,150.23,214600000.0
2009-07-09 08:57:00,150.21,150.265,150.2,150.265,178600001.0
2009-07-09 08:58:00,150.275,150.355,150.265,150.33,503200001.0
2009-07-09 08:59:00,150.33,150.345,150.28,150.315,410200000.0
2009-07-09 09:00:00,150.315,150.315,150.205,150.215,293000000.0
2009-07-09 09:01:00,150.215,150.345,150.215,150.33,484400000.0
2009-07-09 09:02:00,150.33,150.35,150.295,150.295,260800000.0
2009-07-09 09:03:00,150.295,150.32,150.26,150.26,465200000.0
2009-07-09 09:04:00,150.26,150.32,150.165,150.195,536600001.0
2009-07-09 09:05:00,150.165,150.18,150.11,150.11,554200000.0
2009-07-09 09:06:00,150.11,150.115,150.04,150.09,615200000.0
2009-07-09 09:07:00,150.09,150.225,150.09,150.195,312600000.0
2009-07-09 09:08:00,150.21,150.25,150.175,150.18,302400000.0
2009-07-09 09:09:00,150.18,150.18,150.11,150.145,542000000.0
2009-07-09 09:10:00,150.18,150.24,150.18,150.23,376400000.0
2009-07-09 09:11:00,150.23,150.255,150.155,150.21,468000000.0
2009-07-09 09:12:00,150.205,150.205,150.13,150.135,309400000.0
2009-07-09 09:13:00,150.135,150.15,149.99,149.99,274600000.0
2009-07-09 09:14:00,149.99,150.06,149.96,150.05,486200000.0
2009-07-09 09:15:00,150.045,150.05,149.965,149.975,368000001.0
2009-07-09 09:16:00,149.975,149.975,149.915,149.92,382800000.0
2009-07-09 09:17:00,149.925,149.985,149.92,149.975,312600000.0
2009-07-09 09:18:00,149.975,150.0,149.96,149.98,322400000.0
2009-07-09 09:19:00,149.98,150.05,149.98,150.045,280600000.0
2009-07-09 09:20:00,150.055,150.115,150.055,150.08,320000000.0
2009-07-09 09:21:00,150.085,150.12,150.075,150.1,253200000.0
2009-07-09 09:22:00,150.1,150.1,150.06,150.06,245600000.0
2009-07-09 09:23:00,150.07,150.105,149.995,150.095,288800000.0
2009-07-09 09:24:00,150.105,150.175,150.09,150.15,360000001.0
2009-07-09 09:25:00,150.15,150.15,150.1,150.11,478600000.0
2009-07-09 09:26:00,150.1,150.12,150.07,150.11,314000000.0
2009-07-09 09:27:00,150.11,150.15,150.07,150.145,596600000.0
2009-07-09 09:28:00,150.15,150.295,150.08,150.085,747999999.0
2009-07-09 09:29:00,150.085,150.215,150.08,150.215,349199999.0
2009-07-09 09:30:00,150.22,150.27,150.205,150.225,331600000.0
2009-07-09 09:31:00,150.225,150.29,150.195,150.27,318000000.0
2009-07-09 09:32:00,150.26,150.265,150.235,150.245,318000000.0
2009-07-09 09:33:00,150.24,150.265,150.195,150.24,452399999.0
2009-07-09 09:34:00,150.24,150.24,150.195,150.22,523400000.0
2009-07-09 09:35:00,150.21,150.21,150.17,150.17,343800001.0
2009-07-09 09:36:00,150.17,150.2,150.155,150.175,278600000.0
2009-07-09 09:37:00,150.175,150.285,150.165,150.275,422800003.0
2009-07-09 09:38:00,150.275,150.325,150.25,150.325,491000000.0
2009-07-09 09:39:00,150.335,150.34,150.265,150.32,452600000.0
2009-07-09 09:40:00,150.32,150.5,150.31,150.48,587200000.0
2009-07-09 09:41:00,150.47,150.485,150.43,150.44,326600000.0
2009-07-09 09:42:00,150.44,150.46,150.37,150.395,400400000.0
2009-07-09 09:43:00,150.39,150.41,150.35,150.36,229600000.0
2009-07-09 09:44:00,150.36,150.36,150.335,150.345,391199997.0
2009-07-09 09:45:00,150.345,150.45,150.34,150.45,294400000.0
2009-07-09 09:46:00,150.46,150.49,150.45,150.47,319600000.0
2009-07-09 09:47:00,150.475,150.72,150.455,150.705,483400000.0
2009-07-09 09:48:00,150.72,150.845,150.72,150.82,509200000.0
2009-07-09 09:49:00,150.81,150.9,150.78,150.87,722199998.0
2009-07-09 09:50:00,150.87,150.895,150.835,150.87,519600002.0
2009-07-09 09:51:00,150.875,150.95,150.845,150.895,525900000.0
2009-07-09 09:52:00,150.905,151.01,150.905,150.925,488800000.0
2009-07-09 09:53:00,150.92,150.955,150.835,150.85,343400000.0
2009-07-09 09:54:00,150.85,150.91,150.84,150.905,417400000.0
2009-07-09 09:55:00,150.91,150.935,150.86,150.87,377400000.0
2009-07-09 09:56:00,150.86,150.94,150.855,150.87,485200000.0
2009-07-09 09:57:00,150.87,150.87,150.78,150.81,507499999.0
2009-07-09 09:58:00,150.815,150.82,150.77,150.77,634400000.0
2009-07-09 09:59:00,150.77,150.82,150.76,150.815,535200000.0
2009-07-09 10:00:00,150.815,150.815,150.745,150.745,331800000.0
2009-07-09 10:01:00,150.745,150.76,150.7,150.715,484200000.0
2009-07-09 10:02:00,150.705,150.72,150.655,150.66,333400000.0
2009-07-09 10:03:00,150.66,150.705,150.655,150.66,277800000.0
2009-07-09 10:04:00,150.665,150.71,150.615,150.7,428000000.0
2009-07-09 10:05:00,150.7,150.7,150.65,150.655,289000000.0
2009-07-09 10:06:00,150.65,150.655,150.605,150.61,410600000.0
2009-07-09 10:07:00,150.605,150.645,150.585,150.625,373600000.0
2009-07-09 10:08:00,150.62,150.705,150.59,150.705,293200000.0
2009-07-09 10:09:00,150.705,150.765,150.69,150.71,330200000.0
2009-07-09 10:10:00,150.71,150.915,150.705,150.905,364600000.0
2009-07-09 10:11:00,150.9,150.91,150.79,150.81,414600000.0
2009-07-09 10:12:00,150.81,150.92,150.81,150.885,361800000.0
2009-07-09 10:13:00,150.9,150.935,150.83,150.87,521000000.0
2009-07-09 10:14:00,150.88,151.07,150.88,151.055,672600000.0
2009-07-09 10:15:00,151.055,151.145,151.01,151.14,465200000.0
2009-07-09 10:16:00,151.14,151.155,151.01,151.01,443000000.0
2009-07-09 10:17:00,151.01,151.025,150.975,151.005,772199998.0
2009-07-09 10:18:00,151.005,151.04,150.91,150.935,763600001.0
2009-07-09 10:19:00,150.945,151.005,150.925,150.965,642199999.0
2009-07-09 10:20:00,150.955,151.085,150.955,151.07,550800000.0
2009-07-09 10:21:00,151.065,151.085,151.035,151.045,409400000.0
2009-07-09 10:22:00,151.04,151.105,151.04,151.085,454200000.0
2009-07-09 10:23:00,151.095,151.11,151.055,151.085,530800001.0
2009-07-09 10:24:00,151.085,151.1,151.02,151.02,415800000.0
2009-07-09 10:25:00,151.02,151.07,150.965,150.98,384600000.0
2009-07-09 10:26:00,150.98,150.98,150.905,150.925,438599999.0
2009-07-09 10:27:00,150.925,150.94,150.885,150.905,462800000.0
2009-07-09 10:28:00,150.905,150.98,150.885,150.98,334400000.0
2009-07-09 10:29:00,150.985,151.01,150.895,150.93,231200000.0
2009-07-09 10:30:00,150.935,151.055,150.93,150.995,341800000.0
2009-07-09 10:31:00,150.995,151.03,150.97,151.01,470800000.0
2009-07-09 10:32:00,151.015,151.025,150.995,151.01,405600000.0
2009-07-09 10:33:00,151.01,151.055,150.985,151.04,687200000.0
2009-07-09 10:34:00,151.04,151.08,151.035,151.065,316400000.0
2009-07-09 10:35:00,151.055,151.06,151.015,151.025,411600000.0
2009-07-09 10:36:00,151.025,151.035,150.98,151.025,353600000.0
2009-07-09 10:37:00,151.02,151.04,150.995,151.03,268600000.0
2009-07-09 10:38:00,151.03,151.06,150.945,150.96,602600000.0
2009-07-09 10:39:00,150.97,150.97,150.875,150.875,466400000.0
2009-07-09 10:40:00,150.88,150.895,150.77,150.775,421800000.0
2009-07-09 10:41:00,150.775,150.785,150.705,150.73,375800000.0
2009-07-09 10:42:00,150.73,150.74,150.645,150.65,487400000.0
2009-07-09 10:43:00,150.66,150.67,150.63,150.665,475799999.0
2009-07-09 10:44:00,150.665,150.665,150.615,150.615,395600000.0
2009-07-09 10:45:00,150.615,150.615,150.565,150.58,355300000.0
2009-07-09 10:46:00,150.575,150.68,150.56,150.64,317600000.0
2009-07-09 10:47:00,150.64,150.675,150.63,150.645,212400000.0
2009-07-09 10:48:00,150.64,150.725,150.64,150.725,329600000.0
2009-07-09 10:49:00,150.73,150.805,150.7,150.805,219600000.0
2009-07-09 10:50:00,150.805,150.82,150.715,150.76,492600000.0
2009-07-09 10:51:00,150.76,150.8,150.725,150.785,430000000.0
2009-07-09 10:52:00,150.795,150.87,150.79,150.855,396800000.0
2009-07-09 10:53:00,150.86,150.945,150.845,150.845,416600000.0
2009-07-09 10:54:00,150.845,150.865,150.74,150.745,327799999.0
2009-07-09 10:55:00,150.74,150.765,150.625,150.68,524800001.0
2009-07-09 10:56:00,150.67,150.765,150.665,150.76,326200000.0
2009-07-09 10:57:00,150.76,150.785,150.74,150.745,375600000.0
2009-07-09 10:58:00,150.745,150.75,150.685,150.71,451800000.0
2009-07-09 10:59:00,150.71,150.74,150.68,150.71,386000000.0
2009-07-09 11:00:00,150.7,150.715,150.67,150.69,386800000.0
2009-07-09 11:01:00,150.69,150.725,150.68,150.69,251000000.0
2009-07-09 11:02:00,150.655,150.66,150.625,150.64,409799999.0
2009-07-09 11:03:00,150.64,150.665,150.625,150.635,302600000.0
2009-07-09 11:04:00,150.635,150.64,150.605,150.615,228800000.0
2009-07-09 11:05:00,150.625,150.625,150.595,150.6,369199999.0
2009-07-09 11:06:00,150.6,150.6,150.55,150.555,412800000.0
2009-07-09 11:07:00,150.57,150.645,150.57,150.62,404600000.0
2009-07-09 11:08:00,150.62,150.64,150.595,150.6,486200001.0
2009-07-09 11:09:00,150.6,150.605,150.54,150.59,133600000.0
2009-07-09 11:10:00,150.585,150.645,150.58,150.64,354999999.0
2009-07-09 11:11:00,150.64,150.665,150.625,150.625,413400000.0
2009-07-09 11:12:00,150.625,150.645,150.61,150.62,640000001.0
2009-07-09 11:13:00,150.62,150.655,150.615,150.635,426000000.0
2009-07-09 11:14:00,150.64,150.675,150.635,150.655,277200000.0
2009-07-09 11:15:00,150.655,150.68,150.64,150.66,472000000.0
2009-07-09 11:16:00,150.67,150.8,150.66,150.8,519400000.0
2009-07-09 11:17:00,150.8,150.8,150.7,150.74,431400000.0
2009-07-09 11:18:00,150.76,150.765,150.735,150.745,191200000.0
2009-07-09 11:19:00,150.75,150.75,150.72,150.725,145200000.0
2009-07-09 11:20:00,150.715,150.815,150.71,150.815,511600000.0
2009-07-09 11:21:00,150.815,150.825,150.75,150.755,245200000.0
2009-07-09 11:22:00,150.765,150.775,150.725,150.73,312000000.0
2009-07-09 11:23:00,150.73,150.835,150.73,150.82,407600000.0
2009-07-09 11:24:00,150.82,150.91,150.82,150.825,588400000.0
2009-07-09 11:25:00,150.825,150.855,150.8,150.84,527000000.0
2009-07-09 11:26:00,150.84,150.96,150.825,150.95,511400000.0
2009-07-09 11:27:00,150.95,150.995,150.885,150.89,472600001.0
2009-07-09 11:28:00,150.89,150.91,150.775,150.78,553600000.0
2009-07-09 11:29:00,150.78,150.885,150.78,150.865,389400000.0
2009-07-09 11:30:00,150.86,150.955,150.85,150.89,510600000.0
2009-07-09 11:31:00,150.9,150.915,150.86,150.89,476000000.0
2009-07-09 11:32:00,150.89,150.89,150.78,150.81,487800000.0
2009-07-09 11:33:00,150.81,150.81,150.75,150.76,368000000.0
2009-07-09 11:34:00,150.765,150.815,150.76,150.805,552200000.0
2009-07-09 11:35:00,150.81,150.84,150.79,150.825,334600000.0
2009-07-09 11:36:00,150.83,150.855,150.81,150.82,567199999.0
2009-07-09 11:37:00,150.815,150.83,150.795,150.815,467600000.0
2009-07-09 11:38:00,150.83,150.87,150.815,150.87,262800000.0
2009-07-09 11:39:00,150.87,150.965,150.86,150.965,411200000.0
2009-07-09 11:40:00,150.965,150.975,150.905,150.945,517400000.0
2009-07-09 11:41:00,150.945,151.015,150.94,151.015,448400000.0
2009-07-09 11:42:00,151.015,151.155,151.005,151.11,420800000.0
2009-07-09 11:43:00,151.1,151.125,151.045,151.045,420800000.0
2009-07-09 11:44:00,151.04,151.07,150.95,150.975,425400000.0
2009-07-09 11:45:00,150.975,151.005,150.96,150.985,493199999.0
2009-07-09 11:46:00,150.99,150.99,150.925,150.925,425200000.0
2009-07-09 11:47:00,150.925,150.96,150.885,150.95,512000000.0
2009-07-09 11:48:00,150.965,150.97,150.93,150.97,396200000.0
2009-07-09 11:49:00,150.97,151.03,150.97,151.025,364799999.0
2009-07-09 11:50:00,151.045,151.05,150.96,151.025,560399999.0
2009-07-09 11:51:00,151.03,151.03,150.965,151.005,415600001.0
2009-07-09 11:52:00,151.005,151.02,150.97,151.02,450600000.0
2009-07-09 11:53:00,151.015,151.03,150.91,150.925,349600000.0
2009-07-09 11:54:00,150.925,150.97,150.91,150.95,499000000.0
2009-07-09 11:55:00,150.945,150.95,150.885,150.95,459800000.0
2009-07-09 11:56:00,150.95,150.96,150.93,150.95,498200000.0
2009-07-09 11:57:00,150.95,150.965,150.915,150.915,377400000.0
2009-07-09 11:58:00,150.915,150.945,150.905,150.925,224800000.0
2009-07-09 11:59:00,150.925,150.93,150.86,150.865,326600000.0
2009-07-09 12:00:00,150.865,150.895,150.82,150.89,340200000.0
2009-07-09 12:01:00,150.895,150.98,150.89,150.945,232600000.0
2009-07-09 12:02:00,150.945,151.035,150.94,150.98,334600000.0
2009-07-09 12:03:00,150.975,151.065,150.965,151.05,354600000.0
2009-07-09 12:04:00,151.05,151.065,151.04,151.045,365400000.0
2009-07-09 12:05:00,151.025,151.035,150.97,150.975,518000000.0
2009-07-09 12:06:00,150.975,150.985,150.94,150.965,314400000.0
2009-07-09 12:07:00,150.965,150.975,150.935,150.96,179200000.0
2009-07-09 12:08:00,150.96,150.97,150.935,150.945,203600000.0
2009-07-09 12:09:00,150.945,150.985,150.945,150.955,358600000.0
2009-07-09 12:10:00,150.95,151.05,150.95,151.05,270000000.0
2009-07-09 12:11:00,151.045,151.05,151.015,151.015,423200000.0
2009-07-09 12:12:00,151.015,151.015,150.995,150.995,221600000.0
2009-07-09 12:13:00,150.99,151.005,150.88,150.9,481400000.0
2009-07-09 12:14:00,150.9,150.935,150.89,150.895,384200000.0
2009-07-09 12:15:00,150.89,150.9,150.775,150.82,512400000.0
2009-07-09 12:16:00,150.825,150.83,150.765,150.805,755399999.0
2009-07-09 12:17:00,150.805,150.835,150.785,150.825,377800000.0
2009-07-09 12:18:00,150.825,150.87,150.8,150.865,355600000.0
2009-07-09 12:19:00,150.86,150.875,150.805,150.815,329600000.0
2009-07-09 12:20:00,150.815,150.815,150.755,150.8,547600000.0
2009-07-09 12:21:00,150.8,150.86,150.775,150.775,520400000.0
2009-07-09 12:22:00,150.78,150.815,150.71,150.715,442000000.0
2009-07-09 12:23:00,150.71,150.795,150.71,150.785,459200000.0
2009-07-09 12:24:00,150.785,150.85,150.78,150.8,455800001.0
2009-07-09 12:25:00,150.8,150.805,150.735,150.74,510000000.0
2009-07-09 12:26:00,150.735,150.735,150.655,150.655,448200000.0
2009-07-09 12:27:00,150.66,150.675,150.64,150.655,230900000.0
2009-07-09 12:28:00,150.655,150.67,150.64,150.665,166800000.0
2009-07-09 12:29:00,150.665,150.695,150.61,150.61,371600000.0
2009-07-09 12:30:00,150.61,150.62,150.5,150.5,436200000.0
2009-07-09 12:31:00,150.5,150.5,150.33,150.335,452400001.0
2009-07-09 12:32:00,150.335,150.36,150.15,150.155,657800000.0
2009-07-09 12:33:00,150.16,150.17,150.115,150.15,550800000.0
2009-07-09 12:34:00,150.145,150.23,150.05,150.225,476600000.0
2009-07-09 12:35:00,150.22,150.23,150.17,150.23,305600000.0
2009-07-09 12:36:00,150.225,150.31,150.21,150.285,257600000.0
2009-07-09 12:37:00,150.285,150.305,150.245,150.265,491400000.0
2009-07-09 12:38:00,150.29,150.29,150.205,150.255,300600000.0
2009-07-09 12:39:00,150.255,150.27,150.175,150.195,506200000.0
2009-07-09 12:40:00,150.195,150.195,150.165,150.175,268800000.0
2009-07-09 12:41:00,150.185,150.24,150.18,150.225,276400000.0
2009-07-09 12:42:00,150.23,150.25,150.215,150.23,186600000.0
2009-07-09 12:43:00,150.23,150.245,150.21,150.245,72600000.0
2009-07-09 12:44:00,150.245,150.3,150.235,150.29,288400000.0
2009-07-09 12:45:00,150.29,150.31,150.265,150.3,259200000.0
2009-07-09 12:46:00,150.29,150.315,150.27,150.275,261400000.0
2009-07-09 12:47:00,150.275,150.295,150.275,150.29,138600000.0
2009-07-09 12:48:00,150.29,150.35,150.28,150.34,239000000.0
2009-07-09 12:49:00,150.34,150.395,150.33,150.365,418399999.0
2009-07-09 12:50:00,150.365,150.42,150.365,150.41,256200000.0
2009-07-09 12:51:00,150.41,150.435,150.375,150.41,373600000.0
2009-07-09 12:52:00,150.43,150.48,150.41,150.46,314200000.0
2009-07-09 12:53:00,150.47,150.47,150.41,150.435,244800000.0
2009-07-09 12:54:00,150.435,150.45,150.36,150.38,191600000.0
2009-07-09 12:55:00,150.38,150.38,150.3,150.3,163600000.0
2009-07-09 12:56:00,150.3,150.3,150.15,150.15,486400000.0
2009-07-09 12:57:00,150.15,150.17,150.125,150.14,293400000.0
2009-07-09 12:58:00,150.11,150.165,150.095,150.13,372600000.0
2009-07-09 12:59:00,150.12,150.215,150.09,150.175,358400000.0
2009-07-09 13:00:00,150.16,150.995,150.16,150.97,320400000.0
2009-07-09 13:01:00,150.995,151.235,150.88,151.2,379000000.0
2009-07-09 13:02:00,151.2,151.22,151.01,151.015,360200000.0
2009-07-09 13:03:00,151.015,151.055,150.895,150.965,498800000.0
2009-07-09 13:04:00,150.96,150.995,150.855,150.965,512600000.0
2009-07-09 13:05:00,150.985,151.08,150.94,151.02,360000000.0
2009-07-09 13:06:00,151.01,151.075,150.97,151.045,384400000.0
2009-07-09 13:07:00,151.045,151.135,151.015,151.12,433600000.0
2009-07-09 13:08:00,151.115,151.12,150.97,150.97,465000000.0
2009-07-09 13:09:00,150.975,150.995,150.585,150.585,541999999.0
2009-07-09 13:10:00,150.57,150.67,150.53,150.67,422800000.0
2009-07-09 13:11:00,150.67,150.785,150.645,150.755,271600000.0
2009-07-09 13:12:00,150.765,150.765,150.625,150.64,304200000.0
2009-07-09 13:13:00,150.63,150.635,150.575,150.585,234400000.0
2009-07-09 13:14:00,150.585,150.675,150.585,150.66,366000000.0
2009-07-09 13:15:00,150.66,150.68,150.605,150.665,447800000.0
2009-07-09 13:16:00,150.665,150.67,150.625,150.645,245200000.0
2009-07-09 13:17:00,150.635,150.67,150.635,150.665,158800000.0
2009-07-09 13:18:00,150.665,150.715,150.665,150.7,179800000.0
2009-07-09 13:19:00,150.7,150.72,150.665,150.67,160400000.0
2009-07-09 13:20:00,150.675,150.75,150.675,150.72,209600000.0
2009-07-09 13:21:00,150.725,150.735,150.68,150.68,112200000.0
2009-07-09 13:22:00,150.68,150.7,150.645,150.645,250000000.0
2009-07-09 13:23:00,150.645,150.71,150.645,150.685,427400000.0
2009-07-09 13:24:00,150.685,150.745,150.675,150.73,154400000.0
2009-07-09 13:25:00,150.73,150.74,150.645,150.675,242800000.0
2009-07-09 13:26:00,150.68,150.785,150.68,150.765,386800000.0
2009-07-09 13:27:00,150.77,150.815,150.77,150.805,119200000.0
2009-07-09 13:28:00,150.805,150.855,150.76,150.8,383000000.0
2009-07-09 13:29:00,150.805,150.845,150.775,150.825,420200001.0
2009-07-09 13:30:00,150.83,150.85,150.8,150.83,204599998.0
2009-07-09 13:31:00,150.83,150.83,150.775,150.815,348400000.0
2009-07-09 13:32:00,150.81,150.9,150.81,150.9,402000000.0
2009-07-09 13:33:00,150.9,150.925,150.845,150.86,469400000.0
2009-07-09 13:34:00,150.86,150.87,150.825,150.84,467200000.0
2009-07-09 13:35:00,150.85,150.895,150.84,150.87,282400001.0
2009-07-09 13:36:00,150.87,150.88,150.865,150.87,193000000.0
2009-07-09 13:37:00,150.885,150.905,150.86,150.865,307600000.0
2009-07-09 13:38:00,150.86,150.885,150.82,150.83,234800000.0
2009-07-09 13:39:00,150.825,150.835,150.78,150.8,217200000.0
2009-07-09 13:40:00,150.8,150.84,150.785,150.8,404000000.0
2009-07-09 13:41:00,150.8,150.81,150.745,150.76,328600000.0
2009-07-09 13:42:00,150.76,150.795,150.73,150.765,328400000.0
2009-07-09 13:43:00,150.765,150.825,150.765,150.82,243600000.0
2009-07-09 13:44:00,150.815,150.93,150.805,150.915,254800000.0
2009-07-09 13:45:00,150.92,150.94,150.86,150.925,427600000.0
2009-07-09 13:46:00,150.925,150.955,150.905,150.93,286599999.0
2009-07-09 13:47:00,150.93,150.965,150.905,150.93,391100000.0
2009-07-09 13:48:00,150.94,150.95,150.9,150.915,248200000.0
2009-07-09 13:49:00,150.92,151.125,150.905,151.085,430000001.0
2009-07-09 13:50:00,151.09,151.125,151.03,151.03,366000000.0
2009-07-09 13:51:00,151.025,151.135,151.025,151.115,359600000.0
2009-07-09 13:52:00,151.12,151.21,151.12,151.17,314800000.0
2009-07-09 13:53:00,151.165,151.175,151.13,151.135,392000000.0
2009-07-09 13:54:00,151.14,151.18,151.085,151.18,391000000.0
2009-07-09 13:55:00,151.18,151.245,151.18,151.24,349200000.0
2009-07-09 13:56:00,151.24,151.32,151.23,151.25,530200000.0
2009-07-09 13:57:00,151.255,151.33,151.215,151.32,382600000.0
2009-07-09 13:58:00,151.31,151.345,151.265,151.28,380400000.0
2009-07-09 13:59:00,151.28,151.285,151.215,151.225,352200000.0
2009-07-09 14:00:00,151.225,151.33,151.22,151.29,510600000.0
2009-07-09 14:01:00,151.28,151.32,151.265,151.285,275200000.0
2009-07-09 14:02:00,151.285,151.31,151.255,151.27,368400000.0
2009-07-09 14:03:00,151.27,151.275,151.225,151.26,289800000.0
2009-07-09 14:04:00,151.275,151.345,151.26,151.295,343400001.0
2009-07-09 14:05:00,151.295,151.295,151.17,151.235,375600000.0
2009-07-09 14:06:00,151.26,151.295,151.24,151.245,276400000.0
2009-07-09 14:07:00,151.245,151.255,151.2,151.22,331000000.0
2009-07-09 14:08:00,151.22,151.22,151.17,151.185,286000000.0
2009-07-09 14:09:00,151.18,151.18,151.02,151.03,460600000.0
2009-07-09 14:10:00,151.03,151.115,151.015,151.115,320800000.0
2009-07-09 14:11:00,151.12,151.185,151.12,151.175,278600000.0
2009-07-09 14:12:00,151.175,151.19,151.105,151.11,283000000.0
2009-07-09 14:13:00,151.11,151.155,151.11,151.135,216000000.0
2009-07-09 14:14:00,151.125,151.165,151.12,151.135,326600000.0
2009-07-09 14:15:00,151.135,151.135,151.07,151.08,245000000.0
2009-07-09 14:16:00,151.085,151.09,151.06,151.065,251600000.0
2009-07-09 14:17:00,151.065,151.07,151.03,151.045,218400000.0
2009-07-09 14:18:00,151.04,151.045,150.965,150.965,276400000.0
2009-07-09 14:19:00,150.965,150.97,150.81,150.88,546000002.0
2009-07-09 14:20:00,150.885,150.905,150.82,150.9,436000000.0
2009-07-09 14:21:00,150.905,150.905,150.86,150.86,311800000.0
2009-07-09 14:22:00,150.86,150.885,150.825,150.87,307400000.0
2009-07-09 14:23:00,150.87,150.87,150.765,150.765,412200000.0
2009-07-09 14:24:00,150.765,150.81,150.7,150.725,658000000.0
2009-07-09 14:25:00,150.725,150.755,150.68,150.7,317800000.0
2009-07-09 14:26:00,150.71,150.775,150.655,150.775,338600000.0
2009-07-09 14:27:00,150.765,150.83,150.72,150.83,405200000.0
2009-07-09 14:28:00,150.83,150.88,150.815,150.855,266200000.0
2009-07-09 14:29:00,150.855,150.91,150.83,150.86,345800000.0
2009-07-09 14:30:00,150.86,151.205,150.86,151.01,508600000.0
2009-07-09 14:31:00,151.01,151.05,150.87,150.9,503600000.0
2009-07-09 14:32:00,150.91,150.92,150.78,150.785,441800000.0
2009-07-09 14:33:00,150.785,150.84,150.675,150.69,532800000.0
2009-07-09 14:34:00,150.69,150.785,150.69,150.785,530800000.0
2009-07-09 14:35:00,150.78,150.805,150.745,150.755,467600001.0
2009-07-09 14:36:00,150.745,150.78,150.715,150.715,430000000.0
2009-07-09 14:37:00,150.71,150.735,150.675,150.685,654000002.0
2009-07-09 14:38:00,150.705,150.825,150.685,150.775,334000000.0
2009-07-09 14:39:00,150.775,150.92,150.76,150.875,417199999.0
2009-07-09 14:40:00,150.875,151.01,150.87,151.0,453600000.0
2009-07-09 14:41:00,151.0,151.16,150.99,151.15,322400000.0
2009-07-09 14:42:00,151.15,151.23,151.125,151.22,416000000.0
2009-07-09 14:43:00,151.24,151.315,151.2,151.28,348800000.0
2009-07-09 14:44:00,151.28,151.28,151.11,151.115,331200000.0
2009-07-09 14:45:00,151.115,151.24,151.115,151.24,300200000.0
2009-07-09 14:46:00,151.24,151.315,151.21,151.29,308800000.0
2009-07-09 14:47:00,151.29,151.325,151.265,151.295,309000000.0
2009-07-09 14:48:00,151.295,151.405,151.295,151.405,355400000.0
2009-07-09 14:49:00,151.41,151.42,151.36,151.37,275000000.0
2009-07-09 14:50:00,151.38,151.39,151.355,151.38,492200000.0
2009-07-09 14:51:00,151.38,151.445,151.37,151.405,568000000.0
2009-07-09 14:52:00,151.4,151.4,151.25,151.255,675799999.0
2009-07-09 14:53:00,151.255,151.255,151.165,151.225,603000001.0
2009-07-09 14:54:00,151.22,151.305,151.19,151.275,379000000.0
2009-07-09 14:55:00,151.26,151.32,151.25,151.32,320999999.0
2009-07-09 14:56:00,151.31,151.395,151.3,151.38,541600001.0
2009-07-09 14:57:00,151.36,151.38,151.3,151.305,385000000.0
2009-07-09 14:58:00,151.3,151.355,151.295,151.31,338000000.0
2009-07-09 14:59:00,151.32,151.325,151.25,151.32,575200000.0
2009-07-09 15:00:00,151.315,151.315,151.05,151.05,488600000.0
2009-07-09 15:01:00,151.055,151.055,150.97,150.99,474600000.0
2009-07-09 15:02:00,150.995,151.025,150.96,151.0,273800000.0
2009-07-09 15:03:00,151.0,151.035,150.965,151.03,404600000.0
2009-07-09 15:04:00,151.025,151.075,151.01,151.05,599600000.0
2009-07-09 15:05:00,151.04,151.075,151.005,151.06,448200000.0
2009-07-09 15:06:00,151.06,151.09,151.015,151.035,393000000.0
2009-07-09 15:07:00,151.035,151.09,151.0,151.09,387000000.0
2009-07-09 15:08:00,151.09,151.105,151.04,151.08,336000000.0
2009-07-09 15:09:00,151.075,151.12,151.075,151.095,294000000.0
2009-07-09 15:10:00,151.085,151.2,151.06,151.185,432000000.0
2009-07-09 15:11:00,151.195,151.215,151.165,151.19,376400000.0
2009-07-09 15:12:00,151.195,151.215,151.155,151.185,383600000.0
2009-07-09 15:13:00,151.185,151.285,151.185,151.245,350800000.0
2009-07-09 15:14:00,151.245,151.265,151.17,151.19,381600000.0
2009-07-09 15:15:00,151.19,151.2,151.07,151.095,498400000.0
2009-07-09 15:16:00,151.09,151.13,151.07,151.08,549000000.0
2009-07-09 15:17:00,151.08,151.08,150.99,151.0,456400000.0
2009-07-09 15:18:00,151.005,151.07,151.0,151.06,226599999.0
2009-07-09 15:19:00,151.065,151.105,150.995,151.005,280000000.0
2009-07-09 15:20:00,151.005,151.055,150.98,151.035,502800000.0
2009-07-09 15:21:00,151.025,151.025,150.985,151.015,347999998.0
2009-07-09 15:22:00,151.035,151.04,150.98,151.03,270800000.0
2009-07-09 15:23:00,151.03,151.08,151.03,151.035,186000000.0
2009-07-09 15:24:00,151.035,151.115,151.015,151.08,291400000.0
2009-07-09 15:25:00,151.08,151.08,150.92,150.92,402400000.0
2009-07-09 15:26:00,150.94,150.955,150.895,150.93,383800000.0
2009-07-09 15:27:00,150.93,151.005,150.895,150.895,341200000.0
2009-07-09 15:28:00,150.9,150.905,150.86,150.89,426400000.0
2009-07-09 15:29:00,150.89,150.91,150.81,150.84,361600001.0
2009-07-09 15:30:00,150.84,150.88,150.81,150.825,361000000.0
2009-07-09 15:31:00,150.83,150.915,150.83,150.9,485000000.0
2009-07-09 15:32:00,150.9,150.9,150.755,150.765,333100000.0
2009-07-09 15:33:00,150.765,150.765,150.675,150.72,422400000.0
2009-07-09 15:34:00,150.72,150.825,150.705,150.82,430200000.0
2009-07-09 15:35:00,150.81,150.83,150.75,150.82,308800000.0
2009-07-09 15:36:00,150.805,150.805,150.77,150.795,258000000.0
2009-07-09 15:37:00,150.785,150.785,150.64,150.65,415400000.0
2009-07-09 15:38:00,150.665,150.665,150.59,150.62,408000000.0
2009-07-09 15:39:00,150.62,150.62,150.41,150.41,523300001.0
2009-07-09 15:40:00,150.385,150.385,150.29,150.33,486800000.0
2009-07-09 15:41:00,150.3,150.32,150.23,150.265,403400000.0
2009-07-09 15:42:00,150.255,150.31,150.255,150.27,412800000.0
2009-07-09 15:43:00,150.26,150.34,150.24,150.3,213000000.0
2009-07-09 15:44:00,150.305,150.325,150.215,150.23,332800000.0
2009-07-09 15:45:00,150.23,150.23,150.165,150.205,417200000.0
2009-07-09 15:46:00,150.205,150.21,149.91,149.95,433500000.0
2009-07-09 15:47:00,149.96,150.03,149.94,149.965,364000000.0
2009-07-09 15:48:00,149.96,149.975,149.905,149.915,332000000.0
2009-07-09 15:49:00,149.935,149.98,149.905,149.94,488600000.0
2009-07-09 15:50:00,149.905,149.935,149.86,149.925,477400000.0
2009-07-09 15:51:00,149.93,150.0,149.92,149.975,380400000.0
2009-07-09 15:52:00,149.975,150.175,149.97,150.175,360600000.0
2009-07-09 15:53:00,150.175,150.35,150.125,150.345,392600000.0
2009-07-09 15:54:00,150.34,150.34,150.205,150.25,505600000.0
2009-07-09 15:55:00,150.265,150.4,150.265,150.38,488000000.0
2009-07-09 15:56:00,150.37,150.385,150.285,150.3,374200000.0
2009-07-09 15:57:00,150.3,150.355,150.265,150.315,401400000.0
2009-07-09 15:58:00,150.32,150.33,150.26,150.32,282000000.0
2009-07-09 15:59:00,150.32,150.36,150.27,150.28,316200000.0
2009-07-09 16:00:00,150.3,150.445,150.295,150.425,367200000.0
2009-07-09 16:01:00,150.425,150.435,150.245,150.26,398200000.0
2009-07-09 16:02:00,150.255,150.255,150.195,150.215,441400000.0
2009-07-09 16:03:00,150.205,150.36,150.205,150.36,515600000.0
2009-07-09 16:04:00,150.355,150.5,150.35,150.48,342400000.0
2009-07-09 16:05:00,150.47,150.61,150.42,150.595,437000000.0
2009-07-09 16:06:00,150.595,150.765,150.56,150.765,361200000.0
2009-07-09 16:07:00,150.77,150.905,150.76,150.84,363600000.0
2009-07-09 16:08:00,150.84,150.855,150.72,150.73,353200000.0
2009-07-09 16:09:00,150.725,150.755,150.665,150.685,384000000.0
2009-07-09 16:10:00,150.68,150.73,150.68,150.68,302600000.0
2009-07-09 16:11:00,150.685,150.685,150.57,150.585,522199999.0
2009-07-09 16:12:00,150.575,150.575,150.485,150.525,541800000.0
2009-07-09 16:13:00,150.525,150.625,150.5,150.59,476600000.0
2009-07-09 16:14:00,150.59,150.64,150.59,150.62,303000000.0
2009-07-09 16:15:00,150.635,150.685,150.615,150.645,407800000.0
2009-07-09 16:16:00,150.645,150.725,150.63,150.675,413600000.0
2009-07-09 16:17:00,150.685,150.75,150.635,150.745,371200000.0
2009-07-09 16:18:00,150.745,150.8,150.745,150.745,245800000.0
2009-07-09 16:19:00,150.755,150.765,150.585,150.61,501000000.0
2009-07-09 16:20:00,150.61,150.615,150.53,150.53,403200000.0
2009-07-09 16:21:00,150.525,150.525,150.485,150.49,537400001.0
2009-07-09 16:22:00,150.47,150.47,150.37,150.385,417000000.0
2009-07-09 16:23:00,150.385,150.43,150.385,150.385,348400000.0
2009-07-09 16:24:00,150.39,150.415,150.37,150.41,290400000.0
2009-07-09 16:25:00,150.41,150.415,150.185,150.225,550500000.0
2009-07-09 16:26:00,150.22,150.235,150.165,150.17,422000000.0
2009-07-09 16:27:00,150.18,150.19,150.115,150.115,294800000.0
2009-07-09 16:28:00,150.115,150.245,150.02,150.245,328800000.0
2009-07-09 16:29:00,150.24,150.395,150.23,150.35,169800000.0
2009-07-09 16:30:00,150.355,150.4,150.18,150.195,364400000.0
2009-07-09 16:31:00,150.18,150.18,150.105,150.11,435200000.0
2009-07-09 16:32:00,150.11,150.245,150.11,150.245,413200000.0
2009-07-09 16:33:00,150.245,150.3,150.18,150.21,410000000.0
2009-07-09 16:34:00,150.2,150.2,150.065,150.1,402800000.0
2009-07-09 16:35:00,150.1,150.305,150.1,150.3,325400000.0
2009-07-09 16:36:00,150.3,150.43,150.29,150.385,447800000.0
2009-07-09 16:37:00,150.385,150.42,150.26,150.33,412600000.0
2009-07-09 16:38:00,150.33,150.355,150.28,150.325,284600000.0
2009-07-09 16:39:00,150.335,150.375,150.28,150.295,382200000.0
2009-07-09 16:40:00,150.31,150.325,150.235,150.265,443400000.0
2009-07-09 16:41:00,150.26,150.52,150.255,150.51,482000000.0
2009-07-09 16:42:00,150.495,150.56,150.49,150.545,349800000.0
2009-07-09 16:43:00,150.55,150.56,150.475,150.475,311400000.0
2009-07-09 16:44:00,150.475,150.53,150.46,150.495,465000000.0
2009-07-09 16:45:00,150.49,150.565,150.46,150.56,432600000.0
2009-07-09 16:46:00,150.56,150.565,150.46,150.5,427800000.0
2009-07-09 16:47:00,150.505,150.565,150.47,150.495,368000000.0
2009-07-09 16:48:00,150.495,150.54,150.435,150.435,237600000.0
2009-07-09 16:49:00,150.435,150.46,150.39,150.445,242400000.0
2009-07-09 16:50:00,150.385,150.555,150.385,150.545,346400000.0
2009-07-09 16:51:00,150.545,150.61,150.53,150.61,320800000.0
2009-07-09 16:52:00,150.595,150.595,150.445,150.45,338600000.0
2009-07-09 16:53:00,150.45,150.495,150.425,150.49,377200000.0
2009-07-09 16:54:00,150.49,150.55,150.485,150.545,467000000.0
2009-07-09 16:55:00,150.55,150.565,150.51,150.535,398600000.0
2009-07-09 16:56:00,150.535,150.545,150.475,150.52,345200000.0
2009-07-09 16:57:00,150.52,150.665,150.52,150.595,331600000.0
2009-07-09 16:58:00,150.59,150.655,150.59,150.65,342200000.0
2009-07-09 16:59:00,150.65,150.735,150.62,150.675,277200000.0
2009-07-09 17:00:00,150.65,150.675,150.585,150.62,442199999.0
2009-07-09 17:01:00,150.61,150.695,150.575,150.665,303000000.0
2009-07-09 17:02:00,150.66,150.66,150.61,150.61,198799999.0
2009-07-09 17:03:00,150.615,150.62,150.485,150.58,407200000.0
2009-07-09 17:04:00,150.58,150.695,150.575,150.675,394600000.0
2009-07-09 17:05:00,150.675,150.705,150.645,150.675,413400000.0
2009-07-09 17:06:00,150.67,150.675,150.495,150.495,439400000.0
2009-07-09 17:07:00,150.525,150.54,150.425,150.425,420600000.0
2009-07-09 17:08:00,150.44,150.46,150.205,150.22,438800000.0
2009-07-09 17:09:00,150.225,150.405,150.225,150.405,516200000.0
2009-07-09 17:10:00,150.405,150.405,150.245,150.305,465000000.0
2009-07-09 17:11:00,150.3,150.475,150.27,150.47,455000000.0
2009-07-09 17:12:00,150.46,150.5,150.415,150.495,540600002.0
2009-07-09 17:13:00,150.495,150.555,150.455,150.555,384800001.0
2009-07-09 17:14:00,150.555,150.555,150.445,150.475,410600000.0
2009-07-09 17:15:00,150.475,150.485,150.35,150.35,319800000.0
2009-07-09 17:16:00,150.355,150.455,150.32,150.455,445600000.0
2009-07-09 17:17:00,150.455,150.595,150.455,150.56,373000000.0
2009-07-09 17:18:00,150.57,150.6,150.515,150.58,444600000.0
2009-07-09 17:19:00,150.58,150.655,150.55,150.605,460199997.0
2009-07-09 17:20:00,150.605,150.67,150.58,150.645,389400000.0
2009-07-09 17:21:00,150.645,150.7,150.59,150.7,448800000.0
2009-07-09 17:22:00,150.7,150.7,150.535,150.665,467400000.0
2009-07-09 17:23:00,150.665,150.795,150.615,150.74,376400000.0
2009-07-09 17:24:00,150.74,150.74,150.61,150.68,368600000.0
2009-07-09 17:25:00,150.68,150.755,150.68,150.75,333400000.0
2009-07-09 17:26:00,150.75,150.785,150.715,150.775,316800000.0
2009-07-09 17:27:00,150.785,150.805,150.755,150.78,364600001.0
2009-07-09 17:28:00,150.78,150.79,150.66,150.68,371400000.0
2009-07-09 17:29:00,150.68,150.74,150.65,150.72,388400000.0
2009-07-09 17:30:00,150.72,150.745,150.67,150.68,339399999.0
2009-07-09 17:31:00,150.68,150.68,150.6,150.61,356800000.0
2009-07-09 17:32:00,150.55,150.7,150.55,150.69,431599999.0
2009-07-09 17:33:00,150.69,150.705,150.62,150.69,582600000.0
2009-07-09 17:34:00,150.7,150.715,150.615,150.62,516800000.0
2009-07-09 17:35:00,150.625,150.795,150.61,150.79,463600000.0
2009-07-09 17:36:00,150.805,150.845,150.785,150.83,463600000.0
2009-07-09 17:37:00,150.83,150.875,150.785,150.83,394000000.0
2009-07-09 17:38:00,150.835,150.87,150.765,150.775,565200000.0
2009-07-09 17:39:00,150.78,150.805,150.76,150.785,319600001.0
2009-07-09 17:40:00,150.795,151.01,150.785,150.955,376000000.0
2009-07-09 17:41:00,150.95,150.99,150.945,150.97,452800000.0
2009-07-09 17:42:00,150.97,151.09,150.95,151.015,358600000.0
2009-07-09 17:43:00,151.035,151.14,150.97,151.135,433600000.0
2009-07-09 17:44:00,151.14,151.295,151.14,151.295,454600000.0
2009-07-09 17:45:00,151.33,151.35,151.27,151.35,420600000.0
2009-07-09 17:46:00,151.345,151.355,151.2,151.23,365600000.0
2009-07-09 17:47:00,151.23,151.335,151.155,151.315,496399999.0
2009-07-09 17:48:00,151.305,151.38,151.305,151.335,396200000.0
2009-07-09 17:49:00,151.325,151.335,151.21,151.26,405500000.0
2009-07-09 17:50:00,151.265,151.27,151.175,151.235,385200000.0
2009-07-09 17:51:00,151.24,151.285,151.21,151.215,586599999.0
2009-07-09 17:52:00,151.215,151.275,151.215,151.245,335800000.0
2009-07-09 17:53:00,151.24,151.32,151.23,151.255,566000003.0
2009-07-09 17:54:00,151.26,151.355,151.26,151.335,436600000.0
2009-07-09 17:55:00,151.35,151.375,151.34,151.345,434200000.0
2009-07-09 17:56:00,151.345,151.36,151.275,151.295,390800000.0
2009-07-09 17:57:00,151.305,151.305,151.25,151.255,449800001.0
2009-07-09 17:58:00,151.255,151.255,151.205,151.245,511200000.0
2009-07-09 17:59:00,151.245,151.315,151.21,151.23,508400000.0
2009-07-09 18:00:00,151.245,151.25,151.14,151.145,344800000.0
2009-07-09 18:01:00,151.135,151.195,151.105,151.195,335600000.0
2009-07-09 18:02:00,151.195,151.255,151.19,151.19,307200000.0
2009-07-09 18:03:00,151.19,151.295,151.175,151.255,449200000.0
2009-07-09 18:04:00,151.295,151.295,151.19,151.205,508600000.0
2009-07-09 18:05:00,151.2,151.225,151.15,151.155,491800000.0
2009-07-09 18:06:00,151.165,151.26,151.13,151.24,435200000.0
2009-07-09 18:07:00,151.245,151.3,151.215,151.215,376200000.0
2009-07-09 18:08:00,151.215,151.235,151.18,151.18,472800001.0
2009-07-09 18:09:00,151.185,151.215,151.135,151.19,356200000.0
2009-07-09 18:10:00,151.19,151.2,151.135,151.195,431400001.0
2009-07-09 18:11:00,151.195,151.31,151.185,151.31,460800000.0
2009-07-09 18:12:00,151.305,151.305,151.22,151.265,553600000.0
2009-07-09 18:13:00,151.265,151.3,151.255,151.275,238200000.0
2009-07-09 18:14:00,151.275,151.28,151.215,151.225,220400000.0
2009-07-09 18:15:00,151.22,151.32,151.22,151.32,232600000.0
2009-07-09 18:16:00,151.33,151.335,151.295,151.335,232000000.0
2009-07-09 18:17:00,151.335,151.38,151.32,151.38,181600000.0
2009-07-09 18:18:00,151.385,151.44,151.38,151.42,365200000.0
2009-07-09 18:19:00,151.42,151.475,151.4,151.455,237000000.0
2009-07-09 18:20:00,151.455,151.485,151.45,151.485,199200000.0
2009-07-09 18:21:00,151.485,151.55,151.48,151.53,280400000.0
2009-07-09 18:22:00,151.54,151.905,151.53,151.905,399400000.0
2009-07-09 18:23:00,151.905,151.965,151.885,151.91,345400001.0
2009-07-09 18:24:00,151.91,151.93,151.775,151.78,388000001.0
2009-07-09 18:25:00,151.775,151.925,151.775,151.925,230600000.0
2009-07-09 18:26:00,151.925,151.935,151.835,151.835,277400000.0
2009-07-09 18:27:00,151.835,151.985,151.83,151.985,437000000.0
2009-07-09 18:28:00,151.98,152.1,151.965,152.095,310000000.0
2009-07-09 18:29:00,152.11,152.115,152.01,152.02,346400000.0
2009-07-09 18:30:00,152.03,152.03,151.965,151.98,490800000.0
2009-07-09 18:31:00,151.99,152.11,151.98,152.09,547600000.0
2009-07-09 18:32:00,152.08,152.185,152.07,152.13,343000000.0
2009-07-09 18:33:00,152.085,152.19,152.065,152.17,344600000.0
2009-07-09 18:34:00,152.175,152.175,152.08,152.085,214200000.0
2009-07-09 18:35:00,152.085,152.1,152.055,152.055,244600000.0
2009-07-09 18:36:00,152.05,152.07,151.98,152.015,557799999.0
2009-07-09 18:37:00,152.03,152.08,151.99,152.075,255000000.0
2009-07-09 18:38:00,152.075,152.09,152.025,152.04,366800000.0
2009-07-09 18:39:00,152.04,152.06,151.895,151.92,468800000.0
2009-07-09 18:40:00,151.925,151.955,151.835,151.835,414400000.0
2009-07-09 18:41:00,151.835,151.935,151.835,151.915,302600000.0
2009-07-09 18:42:00,151.915,151.965,151.91,151.965,210800000.0
2009-07-09 18:43:00,151.975,152.015,151.94,151.94,309600001.0
2009-07-09 18:44:00,151.94,151.945,151.83,151.855,326800000.0
2009-07-09 18:45:00,151.855,152.0,151.855,152.0,246800000.0
2009-07-09 18:46:00,152.0,152.05,151.995,152.01,244600000.0
2009-07-09 18:47:00,151.995,152.03,151.955,152.025,235800000.0
2009-07-09 18:48:00,152.025,152.025,151.9,151.935,223200000.0
2009-07-09 18:49:00,151.925,151.94,151.89,151.905,454800000.0
2009-07-09 18:50:00,151.91,151.94,151.84,151.84,305600000.0
2009-07-09 18:51:00,151.85,151.9,151.83,151.9,399400000.0
2009-07-09 18:52:00,151.895,151.975,151.895,151.95,540400001.0
2009-07-09 18:53:00,151.955,151.985,151.935,151.975,171600000.0
2009-07-09 18:54:00,151.965,152.04,151.935,152.035,243800000.0
2009-07-09 18:55:00,152.04,152.095,152.03,152.09,224400000.0
2009-07-09 18:56:00,152.1,152.105,152.03,152.055,234000000.0
2009-07-09 18:57:00,152.05,152.105,152.02,152.07,330000000.0
2009-07-09 18:58:00,152.07,152.135,152.04,152.06,306000000.0
2009-07-09 18:59:00,152.055,152.125,152.05,152.125,283200000.0
2009-07-09 19:00:00,152.125,152.155,152.06,152.065,320400000.0
2009-07-09 19:01:00,152.065,152.065,151.91,151.925,264400000.0
2009-07-09 19:02:00,151.9,152.025,151.87,151.98,465800000.0
2009-07-09 19:03:00,151.97,152.02,151.905,151.905,434200000.0
2009-07-09 19:04:00,151.895,151.91,151.725,151.745,540200000.0
2009-07-09 19:05:00,151.745,151.8,151.7,151.79,395600000.0
2009-07-09 19:06:00,151.785,151.795,151.73,151.74,323000000.0
2009-07-09 19:07:00,151.74,151.765,151.665,151.73,256800000.0
2009-07-09 19:08:00,151.73,151.785,151.73,151.765,371600000.0
2009-07-09 19:09:00,151.765,151.82,151.765,151.81,443800000.0
2009-07-09 19:10:00,151.81,151.9,151.8,151.815,306000000.0
2009-07-09 19:11:00,151.815,151.96,151.78,151.955,271800000.0
2009-07-09 19:12:00,151.96,152.06,151.945,152.04,432800000.0
2009-07-09 19:13:00,152.045,152.045,151.975,151.98,315400000.0
2009-07-09 19:14:00,151.98,151.98,151.92,151.92,234800000.0
2009-07-09 19:15:00,151.92,151.95,151.9,151.93,219800000.0
2009-07-09 19:16:00,151.93,151.985,151.92,151.985,241200000.0
2009-07-09 19:17:00,151.98,151.98,151.92,151.93,83400000.0
2009-07-09 19:18:00,151.925,151.94,151.895,151.93,220600000.0
2009-07-09 19:19:00,151.93,151.94,151.92,151.935,91200000.0
2009-07-09 19:20:00,151.935,152.02,151.935,152.0,233200000.0
2009-07-09 19:21:00,152.0,152.1,151.99,152.075,181400000.0
2009-07-09 19:22:00,152.08,152.095,152.0,152.04,196200000.0
2009-07-09 19:23:00,152.05,152.05,151.96,151.97,277400000.0
2009-07-09 19:24:00,151.97,152.005,151.92,152.0,258800000.0
2009-07-09 19:25:00,152.01,152.025,152.005,152.01,181400000.0
2009-07-09 19:26:00,152.01,152.055,152.01,152.02,245800000.0
2009-07-09 19:27:00,152.02,152.02,151.95,151.985,181200000.0
2009-07-09 19:28:00,151.985,152.0,151.95,151.975,252800000.0
2009-07-09 19:29:00,151.955,151.965,151.85,151.865,274200000.0
2009-07-09 19:30:00,151.865,151.975,151.865,151.975,362000000.0
2009-07-09 19:31:00,151.98,152.035,151.965,151.995,120000000.0
2009-07-09 19:32:00,151.995,151.995,151.79,151.79,157600000.0
2009-07-09 19:33:00,151.795,151.865,151.795,151.86,271800000.0
2009-07-09 19:34:00,151.855,151.91,151.825,151.895,302000000.0
2009-07-09 19:35:00,151.89,151.975,151.89,151.945,246800000.0
2009-07-09 19:36:00,151.94,151.96,151.94,151.955,176600000.0
2009-07-09 19:37:00,151.96,151.965,151.915,151.95,315800000.0
2009-07-09 19:38:00,151.965,152.0,151.95,151.955,291800001.0
2009-07-09 19:39:00,151.955,151.975,151.885,151.93,427200000.0
2009-07-09 19:40:00,151.925,151.99,151.885,151.96,402600001.0
2009-07-09 19:41:00,151.965,151.965,151.88,151.885,320200000.0
2009-07-09 19:42:00,151.89,151.99,151.89,151.98,271600000.0
2009-07-09 19:43:00,151.97,151.975,151.865,151.875,295000000.0
2009-07-09 19:44:00,151.875,151.91,151.86,151.86,249800000.0
2009-07-09 19:45:00,151.87,151.945,151.845,151.845,194000000.0
2009-07-09 19:46:00,151.85,151.855,151.765,151.805,306200000.0
2009-07-09 19:47:00,151.8,151.895,151.8,151.84,206000000.0
2009-07-09 19:48:00,151.83,151.84,151.81,151.825,145000000.0
2009-07-09 19:49:00,151.825,151.895,151.805,151.885,187800000.0
2009-07-09 19:50:00,151.88,151.88,151.82,151.825,196200000.0
2009-07-09 19:51:00,151.815,151.83,151.795,151.82,360400000.0
2009-07-09 19:52:00,151.835,151.875,151.805,151.875,290800000.0
2009-07-09 19:53:00,151.87,151.92,151.87,151.9,203000000.0
2009-07-09 19:54:00,151.9,151.9,151.86,151.895,175000000.0
2009-07-09 19:55:00,151.9,151.9,151.84,151.88,272000000.0
2009-07-09 19:56:00,151.88,151.925,151.87,151.92,58800000.0
2009-07-09 19:57:00,151.92,151.94,151.915,151.93,151600000.0
2009-07-09 19:58:00,151.93,151.96,151.93,151.96,86800000.0
2009-07-09 19:59:00,151.97,151.975,151.96,151.975,56000000.0
2009-07-09 20:00:00,151.975,151.975,151.92,151.94,140600000.0
2009-07-09 20:01:00,151.94,151.94,151.89,151.915,193600000.0
2009-07-09 20:02:00,151.91,151.91,151.86,151.87,181800000.0
2009-07-09 20:03:00,151.865,151.895,151.865,151.89,123800000.0
2009-07-09 20:04:00,151.87,151.945,151.84,151.945,339200000.0
2009-07-09 20:05:00,151.94,151.965,151.93,151.93,156400000.0
2009-07-09 20:06:00,151.93,151.97,151.925,151.97,230400000.0
2009-07-09 20:07:00,151.97,151.985,151.905,151.905,165600000.0
2009-07-09 20:08:00,151.915,151.94,151.89,151.94,83400000.0
2009-07-09 20:09:00,151.93,151.97,151.875,151.94,194400000.0
2009-07-09 20:10:00,151.955,151.965,151.95,151.96,99200000.0
2009-07-09 20:11:00,151.96,151.965,151.955,151.955,56400000.0
2009-07-09 20:12:00,151.965,152.0,151.965,151.99,120000000.0
2009-07-09 20:13:00,151.995,152.02,151.98,152.005,109000000.0
2009-07-09 20:14:00,152.005,152.015,152.005,152.015,95200000.0
2009-07-09 20:15:00,152.015,152.035,151.995,152.005,210800000.0
2009-07-09 20:16:00,152.0,152.09,152.0,152.075,362200000.0
2009-07-09 20:17:00,152.075,152.15,152.075,152.135,230000000.0
2009-07-09 20:18:00,152.135,152.21,152.135,152.185,267600000.0
2009-07-09 20:19:00,152.18,152.195,152.155,152.16,202600000.0
2009-07-09 20:20:00,152.155,152.195,152.155,152.195,222600000.0
2009-07-09 20:21:00,152.2,152.245,152.185,152.2,167200000.0
2009-07-09 20:22:00,152.185,152.265,152.15,152.17,264200000.0
2009-07-09 20:23:00,152.17,152.2,152.155,152.18,229600000.0
2009-07-09 20:24:00,152.18,152.24,152.18,152.23,297400000.0
2009-07-09 20:25:00,152.22,152.23,152.185,152.21,418200000.0
2009-07-09 20:26:00,152.21,152.235,152.21,152.22,143400000.0
2009-07-09 20:27:00,152.22,152.325,152.22,152.275,276800000.0
2009-07-09 20:28:00,152.29,152.29,152.265,152.285,163200000.0
2009-07-09 20:29:00,152.285,152.285,152.235,152.27,163400000.0
2009-07-09 20:30:00,152.27,152.36,152.18,152.35,359800000.0
2009-07-09 20:31:00,152.35,152.355,152.295,152.315,275000000.0
2009-07-09 20:32:00,152.315,152.345,152.255,152.33,278600000.0
2009-07-09 20:33:00,152.33,152.33,152.27,152.31,183000000.0
2009-07-09 20:34:00,152.305,152.305,152.23,152.23,235200000.0
2009-07-09 20:35:00,152.23,152.245,152.215,152.215,113200000.0
2009-07-09 20:36:00,152.225,152.225,152.15,152.155,276000000.0
2009-07-09 20:37:00,152.16,152.2,152.145,152.185,258600000.0
2009-07-09 20:38:00,152.2,152.24,152.195,152.225,282800000.0
2009-07-09 20:39:00,152.235,152.265,152.22,152.235,108000000.0
2009-07-09 20:40:00,152.235,152.255,152.235,152.255,68000000.0
2009-07-09 20:41:00,152.25,152.25,152.195,152.2,143800000.0
2009-07-09 20:42:00,152.24,152.245,152.195,152.245,250000000.0
2009-07-09 20:43:00,152.245,152.245,152.225,152.235,65600000.0
2009-07-09 20:44:00,152.23,152.245,152.225,152.225,72600000.0
2009-07-09 20:45:00,152.225,152.23,152.195,152.2,161800000.0
2009-07-09 20:46:00,152.22,152.28,152.19,152.26,406600000.0
2009-07-09 20:47:00,152.255,152.265,152.245,152.245,105200000.0
2009-07-09 20:48:00,152.245,152.27,152.235,152.27,238400000.0
2009-07-09 20:49:00,152.27,152.355,152.265,152.275,167600000.0
2009-07-09 20:50:00,152.27,152.275,152.25,152.27,141800000.0
2009-07-09 20:51:00,152.27,152.305,152.265,152.3,168800000.0
2009-07-09 20:52:00,152.305,152.305,152.295,152.295,53200000.0
2009-07-09 20:53:00,152.295,152.3,152.28,152.295,73600000.0
2009-07-09 20:54:00,152.295,152.315,152.295,152.315,33600000.0
2009-07-09 20:55:00,152.315,152.315,152.22,152.255,313600000.0
2009-07-09 20:56:00,152.25,152.265,152.245,152.255,164000000.0
2009-07-09 20:57:00,152.255,152.26,152.16,152.16,186600000.0
2009-07-09 20:58:00,152.15,152.2,152.145,152.155,294600000.0
2009-07-09 20:59:00,152.16,152.185,152.14,152.18,300800000.0
2009-07-09 21:00:00,152.18,152.19,152.145,152.15,200800000.0
2009-07-09 21:01:00,152.15,152.175,152.105,152.12,191800000.0
2009-07-09 21:02:00,152.125,152.14,152.115,152.135,112800000.0
2009-07-09 21:03:00,152.13,152.16,152.13,152.16,46400000.0
2009-07-09 21:04:00,152.15,152.19,152.145,152.175,70400000.0
2009-07-09 21:05:00,152.175,152.2,152.175,152.2,140000000.0
2009-07-09 21:06:00,152.185,152.2,152.155,152.195,189200000.0
2009-07-09 21:07:00,152.195,152.195,152.16,152.16,180600000.0
2009-07-09 21:08:00,152.16,152.165,152.12,152.135,163000000.0
2009-07-09 21:09:00,152.135,152.135,152.0,152.025,219800000.0
2009-07-09 21:10:00,152.025,152.07,152.02,152.055,222400000.0
2009-07-09 21:11:00,152.055,152.085,152.03,152.07,220600000.0
2009-07-09 21:12:00,152.075,152.095,152.075,152.09,68800000.0
2009-07-09 21:13:00,152.115,152.115,152.045,152.045,151200000.0
2009-07-09 21:14:00,152.045,152.06,152.0,152.0,254800000.0
2009-07-09 21:15:00,151.995,152.035,151.975,152.02,241200000.0
2009-07-09 21:16:00,152.0,152.03,151.975,151.975,184800000.0
2009-07-09 21:17:00,151.975,152.025,151.975,152.015,287400000.0
2009-07-09 21:18:00,152.01,152.06,152.0,152.05,227400000.0
2009-07-09 21:19:00,152.05,152.05,151.985,151.99,165000000.0
2009-07-09 21:20:00,151.995,152.0,151.965,151.985,90200000.0
2009-07-09 21:21:00,151.985,152.02,151.975,151.975,159400000.0
2009-07-09 21:22:00,151.975,152.015,151.975,152.005,87400000.0
2009-07-09 21:23:00,152.01,152.03,151.985,152.01,250400000.0
2009-07-09 21:24:00,152.025,152.025,151.95,151.965,457000000.0
2009-07-09 21:25:00,151.97,151.99,151.93,151.93,97400000.0
2009-07-09 21:26:00,151.93,151.935,151.915,151.92,96000000.0
2009-07-09 21:27:00,151.92,151.965,151.92,151.96,97800000.0
2009-07-09 21:28:00,151.96,151.965,151.945,151.945,135600000.0
2009-07-09 21:29:00,151.95,151.95,151.905,151.915,136000000.0
2009-07-09 21:30:00,151.92,151.965,151.915,151.93,165200000.0
2009-07-09 21:31:00,151.93,151.985,151.92,151.975,125200000.0
2009-07-09 21:32:00,151.975,152.025,151.905,151.985,291600000.0
2009-07-09 21:33:00,151.985,151.985,151.91,151.96,162800000.0
2009-07-09 21:34:00,151.96,151.97,151.9,151.915,132200000.0
2009-07-09 21:35:00,151.915,151.93,151.89,151.895,138400000.0
2009-07-09 21:36:00,151.895,151.9,151.86,151.86,101800000.0
2009-07-09 21:37:00,151.86,151.86,151.755,151.755,267000000.0
2009-07-09 21:38:00,151.745,151.775,151.7,151.765,594600003.0
2009-07-09 21:39:00,151.765,151.785,151.765,151.77,210200000.0
2009-07-09 21:40:00,151.77,151.8,151.755,151.785,288400000.0
2009-07-09 21:41:00,151.785,151.825,151.785,151.805,222600000.0
2009-07-09 21:42:00,151.825,151.835,151.805,151.805,139400000.0
2009-07-09 21:43:00,151.805,151.82,151.795,151.795,108800000.0
2009-07-09 21:44:00,151.795,151.815,151.765,151.785,145800000.0
2009-07-09 21:45:00,151.795,151.795,151.78,151.785,124400000.0
2009-07-09 21:46:00,151.785,151.855,151.78,151.825,157600000.0
2009-07-09 21:47:00,151.83,151.86,151.82,151.85,164400000.0
2009-07-09 21:48:00,151.845,151.915,151.845,151.905,159400000.0
2009-07-09 21:49:00,151.915,151.975,151.915,151.925,189200000.0
2009-07-09 21:50:00,151.925,151.94,151.865,151.895,242200000.0
2009-07-09 21:51:00,151.895,151.935,151.865,151.885,332200000.0
2009-07-09 21:52:00,151.88,151.9,151.865,151.87,209800000.0
2009-07-09 21:53:00,151.87,151.875,151.855,151.875,101200000.0
2009-07-09 21:54:00,151.875,151.915,151.865,151.91,143000000.0
2009-07-09 21:55:00,151.915,151.925,151.895,151.895,218600000.0
2009-07-09 21:56:00,151.9,151.91,151.85,151.865,136600000.0
2009-07-09 21:57:00,151.865,151.865,151.825,151.825,111400000.0
2009-07-09 21:58:00,151.845,151.91,151.845,151.91,69600000.0
2009-07-09 21:59:00,151.91,151.94,151.91,151.935,36400000.0
2009-07-09 22:00:00,151.94,151.94,151.885,151.93,270000000.0
2009-07-09 22:01:00,151.93,151.94,151.925,151.935,76400000.0
2009-07-09 22:02:00,151.94,151.96,151.94,151.94,10400000.0
2009-07-09 22:03:00,151.945,151.945,151.92,151.935,141800000.0
2009-07-09 22:04:00,151.93,151.995,151.93,151.975,114400000.0
2009-07-09 22:05:00,151.98,152.015,151.98,151.995,93600000.0
2009-07-09 22:06:00,152.0,152.005,151.98,151.99,63600000.0
2009-07-09 22:07:00,151.995,151.995,151.99,151.995,99200000.0
2009-07-09 22:08:00,151.995,151.995,151.965,151.975,148800000.0
2009-07-09 22:09:00,151.975,151.995,151.975,151.995,69400000.0
2009-07-09 22:10:00,151.99,151.99,151.985,151.99,123200000.0
2009-07-09 22:11:00,151.995,152.01,151.995,151.995,71600000.0
2009-07-09 22:12:00,152.0,152.02,151.985,151.985,114400000.0
2009-07-09 22:13:00,151.995,152.015,151.995,152.0,77400000.0
2009-07-09 22:14:00,152.0,152.095,152.0,152.055,191000000.0
2009-07-09 22:15:00,152.055,152.07,152.05,152.055,187400000.0
2009-07-09 22:16:00,152.055,152.085,152.055,152.055,40800000.0
2009-07-09 22:17:00,152.055,152.055,152.04,152.045,26400000.0
2009-07-09 22:18:00,152.04,152.04,151.98,151.995,141800000.0
2009-07-09 22:19:00,151.995,152.02,151.995,152.02,55400000.0
2009-07-09 22:20:00,152.015,152.02,151.99,151.995,51600000.0
2009-07-09 22:21:00,151.99,152.015,151.985,151.995,175200000.0
2009-07-09 22:22:00,151.995,151.995,151.985,151.99,35200000.0
2009-07-09 22:23:00,151.985,151.985,151.985,151.985,14400000.0
2009-07-09 22:24:00,151.98,152.01,151.98,151.985,93000000.0
2009-07-09 22:25:00,151.985,152.06,151.985,152.045,188000000.0
2009-07-09 22:26:00,152.035,152.065,152.01,152.06,177600000.0
2009-07-09 22:27:00,152.06,152.065,152.025,152.03,237000000.0
2009-07-09 22:28:00,152.03,152.07,152.025,152.05,133200000.0
2009-07-09 22:29:00,152.05,152.09,152.035,152.045,140400000.0
2009-07-09 22:30:00,152.045,152.06,152.03,152.03,138200000.0
2009-07-09 22:31:00,152.03,152.03,152.03,152.03,143800000.0
2009-07-09 22:32:00,152.035,152.065,152.035,152.055,248000000.0
2009-07-09 22:33:00,152.045,152.075,152.04,152.065,41800000.0
2009-07-09 22:34:00,152.065,152.085,152.055,152.085,84200000.0
2009-07-09 22:35:00,152.08,152.08,152.06,152.06,67800000.0
2009-07-09 22:36:00,152.055,152.09,152.035,152.06,48800000.0
2009-07-09 22:37:00,152.045,152.075,152.045,152.075,23600000.0
2009-07-09 22:38:00,152.075,152.09,152.075,152.09,25600000.0
2009-07-09 22:39:00,152.1,152.1,152.055,152.055,13600000.0
2009-07-09 22:40:00,152.045,152.07,152.01,152.025,337000000.0
2009-07-09 22:41:00,152.02,152.02,151.98,151.98,171800000.0
2009-07-09 22:42:00,151.98,152.015,151.965,152.015,104200000.0
2009-07-09 22:43:00,152.03,152.05,152.025,152.05,95800000.0
2009-07-09 22:44:00,152.005,152.035,152.005,152.015,168000000.0
2009-07-09 22:45:00,152.035,152.04,152.01,152.035,124600000.0
2009-07-09 22:46:00,152.025,152.025,152.01,152.02,60800000.0
2009-07-09 22:47:00,152.02,152.02,151.925,151.95,83000000.0
2009-07-09 22:48:00,151.95,152.015,151.95,151.995,123200000.0
2009-07-09 22:49:00,151.975,151.975,151.95,151.965,31600000.0
2009-07-09 22:50:00,151.96,151.97,151.945,151.945,29400000.0
2009-07-09 22:51:00,151.96,151.96,151.96,151.96,43200000.0
2009-07-09 22:52:00,151.96,151.965,151.96,151.96,25200000.0
2009-07-09 22:53:00,151.96,151.96,151.93,151.95,51000000.0
2009-07-09 22:54:00,151.95,151.98,151.935,151.96,132200000.0
2009-07-09 22:55:00,151.96,151.96,151.96,151.96,107200000.0
2009-07-09 22:56:00,151.96,151.96,151.96,151.96,49600000.0
2009-07-09 22:57:00,151.95,151.955,151.945,151.945,97400000.0
2009-07-09 22:58:00,151.94,151.94,151.86,151.91,105600000.0
2009-07-09 22:59:00,151.895,151.935,151.885,151.935,102800000.0
2009-07-09 23:00:00,151.86,151.885,151.835,151.86,40600000.0
2009-07-09 23:01:00,151.86,151.89,151.855,151.88,52800000.0
2009-07-09 23:02:00,151.855,151.86,151.855,151.86,10000000.0
2009-07-09 23:03:00,151.86,151.89,151.86,151.89,19600000.0
2009-07-09 23:04:00,151.93,151.93,151.87,151.89,63200000.0
2009-07-09 23:05:00,151.895,151.92,151.815,151.86,42600000.0
2009-07-09 23:06:00,151.86,151.86,151.86,151.86,4000000.0
2009-07-09 23:07:00,151.86,151.87,151.855,151.87,11800000.0
2009-07-09 23:08:00,151.818,151.835,151.815,151.823,102600000.0
2009-07-09 23:09:00,151.855,151.87,151.845,151.845,16800000.0
2009-07-09 23:10:00,151.803,151.821,151.788,151.798,145400000.0
2009-07-09 23:11:00,151.845,151.845,151.845,151.845,4400000.0
2009-07-09 23:12:00,151.845,151.85,151.82,151.845,19800000.0
2009-07-09 23:13:00,151.855,151.92,151.855,151.88,40700000.0
2009-07-09 23:14:00,151.89,151.93,151.865,151.87,14800000.0
2009-07-09 23:15:00,151.865,151.87,151.865,151.87,7000000.0
2009-07-09 23:16:00,151.895,151.91,151.865,151.885,57000000.0
2009-07-09 23:17:00,151.885,151.905,151.88,151.905,28000000.0
2009-07-09 23:18:00,151.905,151.92,151.895,151.92,28400000.0
2009-07-09 23:19:00,151.905,151.92,151.895,151.895,19800000.0
2009-07-09 23:20:00,151.895,151.905,151.895,151.895,8400000.0
2009-07-09 23:21:00,151.87,151.88,151.86,151.86,31400000.0
2009-07-09 23:22:00,151.875,151.89,151.875,151.885,16000000.0
2009-07-09 23:23:00,151.885,151.885,151.855,151.865,44800000.0
2009-07-09 23:24:00,151.875,151.88,151.85,151.865,18200000.0
2009-07-09 23:25:00,151.865,151.865,151.855,151.865,15600000.0
2009-07-09 23:26:00,151.865,151.865,151.85,151.85,24400000.0
2009-07-09 23:27:00,151.855,151.86,151.855,151.86,8600000.0
2009-07-09 23:28:00,151.86,151.91,151.86,151.9,40600000.0
2009-07-09 23:29:00,151.9,151.9,151.9,151.9,5800000.0
2009-07-09 23:30:00,151.89,151.89,151.89,151.89,13200000.0
2009-07-09 23:31:00,151.89,151.89,151.885,151.885,13600000.0
2009-07-09 23:32:00,151.885,151.89,151.875,151.89,33600000.0
2009-07-09 23:33:00,151.885,151.94,151.885,151.94,15800000.0
2009-07-09 23:34:00,151.93,151.94,151.92,151.935,21000000.0
2009-07-09 23:35:00,151.915,151.935,151.91,151.91,22000000.0
2009-07-09 23:36:00,151.915,151.92,151.9,151.9,64400000.0
2009-07-09 23:37:00,151.9,151.915,151.89,151.915,44200000.0
2009-07-09 23:38:00,151.905,151.985,151.905,151.95,20800000.0
2009-07-09 23:39:00,151.95,151.955,151.94,151.94,46200000.0
2009-07-09 23:40:00,151.94,151.95,151.92,151.935,83800000.0
2009-07-09 23:41:00,151.935,151.94,151.935,151.94,39800000.0
2009-07-09 23:42:00,151.94,151.94,151.94,151.94,6400000.0
2009-07-09 23:43:00,151.935,151.94,151.935,151.935,15800000.0
2009-07-09 23:44:00,151.94,151.94,151.89,151.89,66200000.0
2009-07-09 23:45:00,151.905,151.96,151.905,151.92,65800000.0
2009-07-09 23:46:00,151.935,151.935,151.895,151.935,31800000.0
2009-07-09 23:47:00,151.94,151.94,151.93,151.93,2000000.0
2009-07-09 23:48:00,151.925,151.93,151.925,151.93,4800000.0
2009-07-09 23:49:00,151.93,151.93,151.895,151.895,32000000.0
2009-07-09 23:50:00,151.895,151.905,151.895,151.895,39000000.0
2009-07-09 23:51:00,151.88,151.885,151.875,151.885,20800000.0
2009-07-09 23:52:00,151.885,151.885,151.88,151.88,10000000.0
2009-07-09 23:53:00,151.875,151.885,151.875,151.885,12000000.0
2009-07-09 23:54:00,151.885,151.89,151.885,151.89,30800000.0
2009-07-09 23:55:00,151.895,151.9,151.88,151.885,16200000.0
2009-07-09 23:56:00,151.885,151.885,151.885,151.885,5200000.0
2009-07-09 23:57:00,151.885,151.885,151.885,151.885,1600000.0
2009-07-09 23:58:00,151.885,151.9,151.885,151.885,18800000.0
2009-07-09 23:59:00,151.88,151.895,151.88,151.895,13800000.0
2009-07-10 00:00:00,151.905,151.91,151.905,151.91,5600000.0
2009-07-10 00:01:00,151.905,151.91,151.9,151.9,6800000.0
2009-07-10 00:02:00,151.905,151.905,151.905,151.905,1000000.0
2009-07-10 00:03:00,151.91,151.915,151.895,151.895,8800000.0
2009-07-10 00:04:00,151.89,151.905,151.89,151.905,11800000.0
2009-07-10 00:05:00,151.905,151.91,151.905,151.91,9400000.0
2009-07-10 00:06:00,151.91,151.91,151.905,151.905,12800000.0
2009-07-10 00:07:00,151.93,151.93,151.915,151.93,9400000.0
2009-07-10 00:08:00,151.935,151.94,151.935,151.94,6600000.0
2009-07-10 00:09:00,151.94,151.955,151.94,151.95,7600000.0
2009-07-10 00:10:00,151.955,151.985,151.935,151.955,51800000.0
2009-07-10 00:11:00,151.975,151.975,151.95,151.955,18000000.0
2009-07-10 00:12:00,151.955,152.0,151.95,152.0,105600000.0
2009-07-10 00:13:00,152.0,152.09,152.0,152.0,110400000.0
2009-07-10 00:14:00,151.995,152.005,151.985,151.985,60400000.0
2009-07-10 00:15:00,151.98,152.03,151.98,152.02,16800000.0
2009-07-10 00:16:00,152.025,152.06,152.025,152.055,107400000.0
2009-07-10 00:17:00,152.055,152.07,152.055,152.055,54400000.0
2009-07-10 00:18:00,152.055,152.065,152.045,152.055,28600000.0
2009-07-10 00:19:00,152.06,152.06,152.015,152.04,110400000.0
2009-07-10 00:20:00,152.045,152.045,151.97,151.98,59200000.0
2009-07-10 00:21:00,151.97,152.01,151.97,152.005,150400000.0
2009-07-10 00:22:00,152.005,152.045,151.995,152.045,32800000.0
2009-07-10 00:23:00,152.045,152.045,152.015,152.03,26800000.0
2009-07-10 00:24:00,152.02,152.055,152.005,152.05,46800000.0
2009-07-10 00:25:00,152.02,152.02,151.99,152.01,80800000.0
2009-07-10 00:26:00,152.01,152.055,152.01,152.04,115400000.0
2009-07-10 00:27:00,152.02,152.045,152.015,152.045,19600000.0
2009-07-10 00:28:00,152.045,152.045,152.04,152.045,3000000.0
2009-07-10 00:29:00,152.04,152.055,152.03,152.03,18400000.0
2009-07-10 00:30:00,152.025,152.05,152.02,152.04,28400000.0
2009-07-10 00:31:00,152.045,152.05,152.04,152.04,10400000.0
2009-07-10 00:32:00,152.04,152.04,152.025,152.025,28400000.0
2009-07-10 00:33:00,152.025,152.04,152.01,152.015,63800000.0
2009-07-10 00:34:00,152.005,152.005,152.0,152.0,61200000.0
2009-07-10 00:35:00,151.99,152.015,151.99,152.015,12400000.0
2009-07-10 00:36:00,152.01,152.01,151.995,151.995,13600000.0
2009-07-10 00:37:00,152.005,152.005,151.995,152.0,13200000.0
2009-07-10 00:38:00,152.0,152.015,152.0,152.005,45600000.0
2009-07-10 00:39:00,152.005,152.01,152.005,152.01,14800000.0
2009-07-10 00:40:00,152.01,152.01,151.99,151.99,42400000.0
2009-07-10 00:41:00,151.995,152.01,151.99,152.01,39400000.0
2009-07-10 00:42:00,151.995,152.04,151.995,152.02,26600000.0
2009-07-10 00:43:00,152.015,152.02,152.01,152.01,21200000.0
2009-07-10 00:44:00,152.01,152.025,151.99,152.025,54000000.0
2009-07-10 00:45:00,152.025,152.025,152.01,152.02,27000000.0
2009-07-10 00:46:00,152.02,152.02,152.01,152.01,11000000.0
2009-07-10 00:47:00,152.02,152.03,152.01,152.03,11800000.0
2009-07-10 00:48:00,152.03,152.055,152.025,152.055,10000000.0
2009-07-10 00:49:00,152.045,152.08,152.045,152.06,39600000.0
2009-07-10 00:50:00,152.06,152.06,152.045,152.055,43600000.0
2009-07-10 00:51:00,152.095,152.105,152.095,152.105,11600000.0
2009-07-10 00:52:00,152.075,152.08,152.075,152.075,17800000.0
2009-07-10 00:53:00,152.075,152.08,152.075,152.075,9000000.0
2009-07-10 00:54:00,152.075,152.075,152.065,152.075,33000000.0
2009-07-10 00:55:00,152.075,152.075,152.055,152.07,47000000.0
2009-07-10 00:56:00,152.075,152.12,152.065,152.12,89600000.0
2009-07-10 00:57:00,152.12,152.14,152.115,152.14,29800000.0
2009-07-10 00:58:00,152.14,152.14,152.105,152.105,52200000.0
2009-07-10 00:59:00,152.09,152.09,152.055,152.075,35200000.0
2009-07-10 01:00:00,152.08,152.08,152.02,152.07,81600000.0
2009-07-10 01:01:00,152.075,152.08,152.07,152.075,52400000.0
2009-07-10 01:02:00,152.08,152.08,152.045,152.05,37200000.0
2009-07-10 01:03:00,152.055,152.055,151.985,152.005,115000000.0
2009-07-10 01:04:00,152.02,152.02,151.965,152.01,71600000.0
2009-07-10 01:05:00,152.0,152.01,151.93,151.93,53200000.0
2009-07-10 01:06:00,151.93,151.965,151.915,151.96,71000000.0
2009-07-10 01:07:00,151.96,151.99,151.915,151.92,103400000.0
2009-07-10 01:08:00,151.92,151.95,151.92,151.945,55000000.0
2009-07-10 01:09:00,151.93,151.96,151.93,151.945,53600000.0
2009-07-10 01:10:00,151.945,151.96,151.925,151.93,85800000.0
2009-07-10 01:11:00,151.925,151.97,151.925,151.97,83800000.0
2009-07-10 01:12:00,151.96,151.98,151.96,151.98,19200000.0
2009-07-10 01:13:00,151.98,151.98,151.97,151.98,20800000.0
2009-07-10 01:14:00,151.98,151.98,151.96,151.97,32200000.0
2009-07-10 01:15:00,151.97,151.995,151.915,151.925,192400000.0
2009-07-10 01:16:00,151.92,151.93,151.915,151.92,45000000.0
2009-07-10 01:17:00,151.92,151.945,151.92,151.945,52200000.0
2009-07-10 01:18:00,151.945,152.005,151.945,151.97,101000000.0
2009-07-10 01:19:00,151.96,151.965,151.95,151.95,93400000.0
2009-07-10 01:20:00,151.95,151.975,151.95,151.97,148600000.0
2009-07-10 01:21:00,151.96,151.985,151.95,151.965,232600000.0
2009-07-10 01:22:00,151.99,152.0,151.965,151.965,140400000.0
2009-07-10 01:23:00,151.965,151.97,151.965,151.965,59200000.0
2009-07-10 01:24:00,151.965,151.965,151.965,151.965,44400000.0
2009-07-10 01:25:00,151.96,151.96,151.925,151.94,79800000.0
2009-07-10 01:26:00,151.94,151.96,151.93,151.93,165000000.0
2009-07-10 01:27:00,151.93,151.945,151.93,151.945,26200000.0
2009-07-10 01:28:00,151.965,151.975,151.94,151.955,124800000.0
2009-07-10 01:29:00,151.955,151.965,151.955,151.965,35800000.0
2009-07-10 01:30:00,151.965,152.035,151.965,152.015,68200000.0
2009-07-10 01:31:00,152.015,152.045,152.01,152.035,47000000.0
2009-07-10 01:32:00,152.035,152.04,152.025,152.025,36600000.0
2009-07-10 01:33:00,152.035,152.095,152.035,152.09,76400000.0
2009-07-10 01:34:00,152.09,152.105,152.08,152.085,65000000.0
2009-07-10 01:35:00,152.085,152.09,152.075,152.085,37800000.0
2009-07-10 01:36:00,152.07,152.085,152.07,152.075,22000000.0
2009-07-10 01:37:00,152.075,152.085,152.04,152.065,79000000.0
2009-07-10 01:38:00,152.065,152.085,152.035,152.035,95200000.0
2009-07-10 01:39:00,152.04,152.045,152.04,152.045,7200000.0
2009-07-10 01:40:00,152.04,152.05,152.04,152.04,10600000.0
2009-07-10 01:41:00,152.035,152.05,152.03,152.03,36400000.0
2009-07-10 01:42:00,152.03,152.05,152.03,152.035,58600000.0
2009-07-10 01:43:00,152.045,152.045,152.035,152.04,37000000.0
2009-07-10 01:44:00,152.035,152.04,152.03,152.03,43600000.0
2009-07-10 01:45:00,152.03,152.04,152.03,152.04,11600000.0
2009-07-10 01:46:00,152.04,152.07,152.04,152.06,20200000.0
2009-07-10 01:47:00,152.06,152.09,152.06,152.09,24400000.0
2009-07-10 01:48:00,152.105,152.105,152.065,152.075,107600000.0
2009-07-10 01:49:00,152.085,152.09,152.01,152.05,136600000.0
2009-07-10 01:50:00,152.05,152.09,152.05,152.085,74600000.0
2009-07-10 01:51:00,152.085,152.12,152.085,152.105,127000000.0
2009-07-10 01:52:00,152.105,152.125,152.105,152.11,103000000.0
2009-07-10 01:53:00,152.12,152.14,152.12,152.135,30800000.0
2009-07-10 01:54:00,152.135,152.135,152.13,152.13,8400000.0
2009-07-10 01:55:00,152.13,152.13,152.13,152.13,8400000.0
2009-07-10 01:56:00,152.13,152.15,152.13,152.15,24000000.0
2009-07-10 01:57:00,152.15,152.15,152.135,152.135,39200000.0
2009-07-10 01:58:00,152.135,152.135,152.12,152.125,21800000.0
2009-07-10 01:59:00,152.135,152.14,152.125,152.125,84400000.0
2009-07-10 02:00:00,152.14,152.17,152.105,152.125,219400000.0
2009-07-10 02:01:00,152.125,152.145,152.085,152.085,147600000.0
2009-07-10 02:02:00,152.095,152.105,152.03,152.08,192800000.0
2009-07-10 02:03:00,152.07,152.07,152.055,152.07,74800000.0
2009-07-10 02:04:00,152.06,152.06,151.94,151.94,250600000.0
2009-07-10 02:05:00,151.945,151.955,151.935,151.955,89000000.0
2009-07-10 02:06:00,151.955,152.015,151.95,151.97,174600000.0
2009-07-10 02:07:00,151.97,151.995,151.835,151.85,291600000.0
2009-07-10 02:08:00,151.865,151.885,151.765,151.885,262200000.0
2009-07-10 02:09:00,151.885,151.89,151.8,151.84,258700000.0
2009-07-10 02:10:00,151.84,151.875,151.84,151.87,84200000.0
2009-07-10 02:11:00,151.865,151.875,151.785,151.785,250000000.0
2009-07-10 02:12:00,151.785,151.795,151.75,151.775,196000000.0
2009-07-10 02:13:00,151.785,151.785,151.765,151.77,84800000.0
2009-07-10 02:14:00,151.77,151.785,151.75,151.775,196000000.0
2009-07-10 02:15:00,151.785,151.81,151.765,151.775,210300000.0
2009-07-10 02:16:00,151.78,151.78,151.59,151.59,176400000.0
2009-07-10 02:17:00,151.59,151.67,151.585,151.645,237400000.0
2009-07-10 02:18:00,151.645,151.66,151.475,151.49,235400000.0
2009-07-10 02:19:00,151.485,151.525,151.47,151.525,213200000.0
2009-07-10 02:20:00,151.52,151.53,151.44,151.505,298600000.0
2009-07-10 02:21:00,151.485,151.505,151.48,151.485,196200000.0
2009-07-10 02:22:00,151.485,151.505,151.445,151.49,555200000.0
2009-07-10 02:23:00,151.49,151.6,151.49,151.585,325200000.0
2009-07-10 02:24:00,151.585,151.645,151.575,151.645,240800000.0
2009-07-10 02:25:00,151.645,151.71,151.64,151.69,212200000.0
2009-07-10 02:26:00,151.665,151.7,151.665,151.7,272800000.0
2009-07-10 02:27:00,151.69,151.735,151.675,151.73,102000000.0
2009-07-10 02:28:00,151.73,151.765,151.73,151.73,82600000.0
2009-07-10 02:29:00,151.73,151.74,151.645,151.685,247200000.0
2009-07-10 02:30:00,151.685,151.7,151.67,151.685,141200000.0
2009-07-10 02:31:00,151.68,151.685,151.67,151.67,17200000.0
2009-07-10 02:32:00,151.67,151.67,151.66,151.67,89400000.0
2009-07-10 02:33:00,151.67,151.705,151.655,151.7,108200000.0
2009-07-10 02:34:00,151.7,151.7,151.665,151.685,134400000.0
2009-07-10 02:35:00,151.7,151.77,151.68,151.77,218600000.0
2009-07-10 02:36:00,151.77,151.8,151.725,151.75,242600000.0
2009-07-10 02:37:00,151.755,151.78,151.735,151.755,312000000.0
2009-07-10 02:38:00,151.755,151.765,151.74,151.765,264600000.0
2009-07-10 02:39:00,151.775,151.775,151.735,151.735,96600000.0
2009-07-10 02:40:00,151.735,151.76,151.735,151.735,115200000.0
2009-07-10 02:41:00,151.735,151.735,151.72,151.735,304400000.0
2009-07-10 02:42:00,151.735,151.74,151.725,151.735,249400000.0
2009-07-10 02:43:00,151.73,151.74,151.68,151.725,246800000.0
2009-07-10 02:44:00,151.725,151.725,151.64,151.65,340800000.0
2009-07-10 02:45:00,151.66,151.68,151.655,151.665,123200000.0
2009-07-10 02:46:00,151.675,151.675,151.6,151.6,222200000.0
2009-07-10 02:47:00,151.615,151.64,151.6,151.63,197000000.0
2009-07-10 02:48:00,151.63,151.645,151.6,151.6,182200000.0
2009-07-10 02:49:00,151.59,151.59,151.485,151.515,288100000.0
2009-07-10 02:50:00,151.515,151.525,151.49,151.515,134400000.0
2009-07-10 02:51:00,151.515,151.525,151.5,151.505,144400000.0
2009-07-10 02:52:00,151.51,151.53,151.5,151.53,321000000.0
2009-07-10 02:53:00,151.525,151.6,151.52,151.595,334800000.0
2009-07-10 02:54:00,151.6,151.685,151.58,151.665,262800000.0
2009-07-10 02:55:00,151.655,151.75,151.655,151.73,280600000.0
2009-07-10 02:56:00,151.74,151.825,151.735,151.785,344600000.0
2009-07-10 02:57:00,151.79,151.8,151.695,151.705,171200000.0
2009-07-10 02:58:00,151.72,151.785,151.71,151.78,333400000.0
2009-07-10 02:59:00,151.77,151.82,151.77,151.795,67800000.0
2009-07-10 03:00:00,151.785,151.785,151.77,151.77,61200000.0
2009-07-10 03:01:00,151.775,151.775,151.72,151.73,172400000.0
2009-07-10 03:02:00,151.73,151.745,151.715,151.74,225000000.0
2009-07-10 03:03:00,151.74,151.75,151.715,151.715,105200000.0
2009-07-10 03:04:00,151.71,151.73,151.69,151.73,147000000.0
2009-07-10 03:05:00,151.745,151.78,151.71,151.755,263000000.0
2009-07-10 03:06:00,151.75,151.765,151.725,151.74,319800000.0
2009-07-10 03:07:00,151.74,151.74,151.705,151.74,157800000.0
2009-07-10 03:08:00,151.73,151.735,151.675,151.675,321400000.0
2009-07-10 03:09:00,151.675,151.705,151.665,151.665,248800000.0
2009-07-10 03:10:00,151.665,151.68,151.655,151.675,124600000.0
2009-07-10 03:11:00,151.675,151.7,151.67,151.69,201200000.0
2009-07-10 03:12:00,151.69,151.705,151.675,151.69,96600000.0
2009-07-10 03:13:00,151.695,151.71,151.66,151.68,252400000.0
2009-07-10 03:14:00,151.68,151.685,151.67,151.675,59600000.0
2009-07-10 03:15:00,151.67,151.705,151.66,151.68,293800000.0
2009-07-10 03:16:00,151.69,151.71,151.67,151.685,107000000.0
2009-07-10 03:17:00,151.675,151.705,151.67,151.7,126200001.0
2009-07-10 03:18:00,151.7,151.715,151.69,151.69,102800000.0
2009-07-10 03:19:00,151.69,151.7,151.67,151.68,79000000.0
2009-07-10 03:20:00,151.68,151.69,151.68,151.69,49600000.0
2009-07-10 03:21:00,151.695,151.705,151.69,151.695,106000000.0
2009-07-10 03:22:00,151.695,151.725,151.69,151.69,125000000.0
2009-07-10 03:23:00,151.71,151.745,151.7,151.745,79800000.0
2009-07-10 03:24:00,151.72,151.75,151.71,151.74,78000000.0
2009-07-10 03:25:00,151.74,151.74,151.7,151.72,178000000.0
2009-07-10 03:26:00,151.725,151.735,151.705,151.715,76800000.0
2009-07-10 03:27:00,151.715,151.715,151.67,151.675,131000000.0
2009-07-10 03:28:00,151.67,151.715,151.67,151.7,191000000.0
2009-07-10 03:29:00,151.705,151.73,151.63,151.63,232200000.0
2009-07-10 03:30:00,151.625,151.63,151.575,151.575,244400000.0
2009-07-10 03:31:00,151.575,151.575,151.535,151.54,105200000.0
2009-07-10 03:32:00,151.54,151.54,151.435,151.44,173000000.0
2009-07-10 03:33:00,151.44,151.45,151.42,151.42,203800000.0
2009-07-10 03:34:00,151.42,151.45,151.415,151.44,163000000.0
2009-07-10 03:35:00,151.435,151.51,151.435,151.495,177200000.0
2009-07-10 03:36:00,151.495,151.495,151.465,151.465,30600000.0
2009-07-10 03:37:00,151.465,151.475,151.44,151.44,78800000.0
2009-07-10 03:38:00,151.44,151.48,151.44,151.455,85400000.0
2009-07-10 03:39:00,151.455,151.475,151.44,151.475,141600000.0
2009-07-10 03:40:00,151.475,151.52,151.47,151.505,162800000.0
2009-07-10 03:41:00,151.505,151.53,151.505,151.515,178800000.0
2009-07-10 03:42:00,151.515,151.56,151.515,151.55,103600000.0
2009-07-10 03:43:00,151.55,151.605,151.55,151.59,180400000.0
2009-07-10 03:44:00,151.59,151.6,151.525,151.535,410400000.0
2009-07-10 03:45:00,151.535,151.545,151.49,151.505,333200000.0
2009-07-10 03:46:00,151.505,151.51,151.385,151.385,335400000.0
2009-07-10 03:47:00,151.385,151.46,151.38,151.43,239600000.0
2009-07-10 03:48:00,151.44,151.44,151.29,151.29,352000000.0
2009-07-10 03:49:00,151.295,151.315,151.275,151.315,506200000.0
2009-07-10 03:50:00,151.315,151.32,151.195,151.22,343600000.0
2009-07-10 03:51:00,151.21,151.25,151.21,151.235,166000000.0
2009-07-10 03:52:00,151.235,151.26,151.185,151.215,204600000.0
2009-07-10 03:53:00,151.21,151.29,151.21,151.26,222800000.0
2009-07-10 03:54:00,151.26,151.28,151.255,151.26,205600000.0
2009-07-10 03:55:00,151.26,151.305,151.19,151.305,258000000.0
2009-07-10 03:56:00,151.315,151.35,151.31,151.315,145200000.0
2009-07-10 03:57:00,151.315,151.315,151.265,151.27,220600000.0
2009-07-10 03:58:00,151.27,151.275,151.245,151.27,103400000.0
2009-07-10 03:59:00,151.27,151.28,151.26,151.28,118600000.0
2009-07-10 04:00:00,151.285,151.325,151.27,151.325,153600000.0
2009-07-10 04:01:00,151.33,151.335,151.305,151.32,94400000.0
2009-07-10 04:02:00,151.31,151.325,151.3,151.3,70600000.0
2009-07-10 04:03:00,151.3,151.32,151.295,151.31,20400000.0
2009-07-10 04:04:00,151.31,151.37,151.31,151.365,112200000.0
2009-07-10 04:05:00,151.38,151.405,151.375,151.405,260000000.0
2009-07-10 04:06:00,151.405,151.415,151.405,151.405,143200000.0
2009-07-10 04:07:00,151.41,151.41,151.35,151.36,147800000.0
2009-07-10 04:08:00,151.365,151.39,151.32,151.365,223600000.0
2009-07-10 04:09:00,151.365,151.365,151.315,151.365,132200000.0
2009-07-10 04:10:00,151.365,151.375,151.315,151.335,155400000.0
2009-07-10 04:11:00,151.34,151.36,151.285,151.29,181400000.0
2009-07-10 04:12:00,151.295,151.295,151.255,151.275,125800000.0
2009-07-10 04:13:00,151.265,151.27,151.175,151.215,180800000.0
2009-07-10 04:14:00,151.215,151.22,151.185,151.195,129200000.0
2009-07-10 04:15:00,151.2,151.2,151.19,151.195,108200000.0
2009-07-10 04:16:00,151.195,151.195,151.12,151.135,407200000.0
2009-07-10 04:17:00,151.125,151.195,151.125,151.195,166400000.0
2009-07-10 04:18:00,151.19,151.24,151.19,151.195,292600002.0
2009-07-10 04:19:00,151.19,151.22,151.19,151.19,282600000.0
2009-07-10 04:20:00,151.195,151.205,151.185,151.195,120400000.0
2009-07-10 04:21:00,151.19,151.19,151.15,151.165,137000000.0
2009-07-10 04:22:00,151.17,151.18,151.145,151.17,202200000.0
2009-07-10 04:23:00,151.17,151.17,151.095,151.095,233000000.0
2009-07-10 04:24:00,151.095,151.105,151.09,151.105,90200000.0
2009-07-10 04:25:00,151.105,151.105,151.03,151.055,77600000.0
2009-07-10 04:26:00,151.05,151.07,151.035,151.04,178200000.0
2009-07-10 04:27:00,151.04,151.07,151.03,151.065,155000000.0
2009-07-10 04:28:00,151.065,151.115,151.055,151.07,338400000.0
2009-07-10 04:29:00,151.065,151.07,150.99,151.005,280600000.0
2009-07-10 04:30:00,151.005,151.04,150.955,151.035,252000000.0
2009-07-10 04:31:00,151.04,151.125,151.035,151.1,178600000.0
2009-07-10 04:32:00,151.1,151.12,151.095,151.12,26600000.0
2009-07-10 04:33:00,151.135,151.135,151.095,151.115,91000000.0
2009-07-10 04:34:00,151.105,151.14,151.105,151.135,83800000.0
2009-07-10 04:35:00,151.135,151.15,151.12,151.12,115800000.0
2009-07-10 04:36:00,151.135,151.15,151.125,151.15,40600000.0
2009-07-10 04:37:00,151.145,151.16,151.085,151.1,195000000.0
2009-07-10 04:38:00,151.1,151.125,151.08,151.08,344399999.0
2009-07-10 04:39:00,151.08,151.13,151.07,151.115,216800000.0
2009-07-10 04:40:00,151.115,151.15,151.115,151.145,105400000.0
2009-07-10 04:41:00,151.14,151.19,151.135,151.185,86000000.0
2009-07-10 04:42:00,151.18,151.205,151.13,151.205,83200000.0
2009-07-10 04:43:00,151.225,151.255,151.215,151.22,137400000.0
2009-07-10 04:44:00,151.22,151.225,151.2,151.22,147400000.0
2009-07-10 04:45:00,151.215,151.245,151.215,151.24,89200000.0
2009-07-10 04:46:00,151.24,151.245,151.235,151.24,41000000.0
2009-07-10 04:47:00,151.23,151.24,151.195,151.21,139800000.0
2009-07-10 04:48:00,151.2,151.2,151.14,151.18,230400000.0
2009-07-10 04:49:00,151.18,151.185,151.14,151.15,146200000.0
2009-07-10 04:50:00,151.15,151.15,151.145,151.15,46200000.0
2009-07-10 04:51:00,151.15,151.19,151.14,151.18,101400000.0
2009-07-10 04:52:00,151.185,151.215,151.185,151.215,44600000.0
2009-07-10 04:53:00,151.23,151.27,151.23,151.245,80000000.0
2009-07-10 04:54:00,151.245,151.245,151.195,151.195,68200000.0
2009-07-10 04:55:00,151.195,151.215,151.195,151.21,71800000.0
2009-07-10 04:56:00,151.205,151.215,151.2,151.215,43800000.0
2009-07-10 04:57:00,151.22,151.24,151.205,151.215,146400000.0
2009-07-10 04:58:00,151.215,151.23,151.21,151.22,35200000.0
2009-07-10 04:59:00,151.215,151.23,151.215,151.23,16000000.0
2009-07-10 05:00:00,151.23,151.24,151.21,151.24,37600000.0
2009-07-10 05:01:00,151.245,151.37,151.245,151.29,271200000.0
2009-07-10 05:02:00,151.29,151.29,151.275,151.29,60200000.0
2009-07-10 05:03:00,151.3,151.3,151.29,151.29,14000000.0
2009-07-10 05:04:00,151.29,151.345,151.29,151.34,154000000.0
2009-07-10 05:05:00,151.335,151.36,151.31,151.36,307400000.0
2009-07-10 05:06:00,151.365,151.375,151.335,151.37,147800000.0
2009-07-10 05:07:00,151.37,151.405,151.37,151.38,38200000.0
2009-07-10 05:08:00,151.38,151.39,151.38,151.38,15400000.0
2009-07-10 05:09:00,151.38,151.455,151.38,151.45,115000000.0
2009-07-10 05:10:00,151.45,151.465,151.405,151.43,112800000.0
2009-07-10 05:11:00,151.43,151.46,151.42,151.425,200600000.0
2009-07-10 05:12:00,151.425,151.435,151.405,151.42,146600000.0
2009-07-10 05:13:00,151.42,151.465,151.42,151.435,66600000.0
2009-07-10 05:14:00,151.45,151.49,151.385,151.405,210000000.0
2009-07-10 05:15:00,151.405,151.41,151.385,151.39,58800000.0
2009-07-10 05:16:00,151.39,151.395,151.38,151.39,52000000.0
2009-07-10 05:17:00,151.39,151.395,151.36,151.36,40000000.0
2009-07-10 05:18:00,151.36,151.36,151.29,151.29,71800000.0
2009-07-10 05:19:00,151.295,151.295,151.295,151.295,5600000.0
2009-07-10 05:20:00,151.295,151.305,151.29,151.29,82200000.0
2009-07-10 05:21:00,151.28,151.305,151.26,151.29,61200000.0
2009-07-10 05:22:00,151.285,151.3,151.285,151.295,115200000.0
2009-07-10 05:23:00,151.325,151.325,151.31,151.32,64200000.0
2009-07-10 05:24:00,151.32,151.325,151.32,151.325,16800000.0
2009-07-10 05:25:00,151.325,151.34,151.325,151.325,53200000.0
2009-07-10 05:26:00,151.32,151.355,151.315,151.355,50400000.0
2009-07-10 05:27:00,151.345,151.345,151.31,151.31,56400000.0
2009-07-10 05:28:00,151.335,151.335,151.305,151.335,141600000.0
2009-07-10 05:29:00,151.345,151.375,151.345,151.375,74800000.0
2009-07-10 05:30:00,151.39,151.39,151.34,151.355,103200000.0
2009-07-10 05:31:00,151.33,151.33,151.315,151.325,93000000.0
2009-07-10 05:32:00,151.33,151.33,151.295,151.295,115400000.0
2009-07-10 05:33:00,151.295,151.355,151.295,151.335,109800000.0
2009-07-10 05:34:00,151.345,151.345,151.31,151.33,196800000.0
2009-07-10 05:35:00,151.32,151.325,151.31,151.315,53200000.0
2009-07-10 05:36:00,151.315,151.325,151.29,151.31,148200000.0
2009-07-10 05:37:00,151.31,151.35,151.305,151.34,411000000.0
2009-07-10 05:38:00,151.34,151.47,151.325,151.445,255000000.0
2009-07-10 05:39:00,151.415,151.5,151.415,151.475,333600000.0
2009-07-10 05:40:00,151.475,151.52,151.47,151.49,129400000.0
2009-07-10 05:41:00,151.505,151.58,151.475,151.55,189200000.0
2009-07-10 05:42:00,151.55,151.66,151.52,151.655,274800000.0
2009-07-10 05:43:00,151.655,151.67,151.61,151.615,316600000.0
2009-07-10 05:44:00,151.62,151.62,151.54,151.55,177200000.0
2009-07-10 05:45:00,151.55,151.58,151.545,151.575,229000000.0
2009-07-10 05:46:00,151.585,151.65,151.585,151.615,152000000.0
2009-07-10 05:47:00,151.61,151.625,151.61,151.62,76000000.0
2009-07-10 05:48:00,151.62,151.635,151.61,151.61,26800000.0
2009-07-10 05:49:00,151.625,151.625,151.54,151.565,274000000.0
2009-07-10 05:50:00,151.565,151.6,151.56,151.595,153400000.0
2009-07-10 05:51:00,151.595,151.62,151.595,151.595,96200000.0
2009-07-10 05:52:00,151.61,151.63,151.595,151.61,138600000.0
2009-07-10 05:53:00,151.6,151.61,151.58,151.58,115400000.0
2009-07-10 05:54:00,151.585,151.6,151.56,151.595,157000000.0
2009-07-10 05:55:00,151.6,151.65,151.6,151.635,83200000.0
2009-07-10 05:56:00,151.645,151.665,151.635,151.64,135400000.0
2009-07-10 05:57:00,151.64,151.64,151.59,151.62,156800000.0
2009-07-10 05:58:00,151.62,151.62,151.58,151.595,82600000.0
2009-07-10 05:59:00,151.59,151.64,151.59,151.615,158400000.0
2009-07-10 06:00:00,151.63,151.66,151.615,151.66,187400000.0
2009-07-10 06:01:00,151.66,151.745,151.655,151.705,277400000.0
2009-07-10 06:02:00,151.705,151.73,151.685,151.685,103000000.0
2009-07-10 06:03:00,151.68,151.7,151.665,151.7,93200000.0
2009-07-10 06:04:00,151.7,151.7,151.67,151.67,201400000.0
2009-07-10 06:05:00,151.685,151.7,151.665,151.68,185400000.0
2009-07-10 06:06:00,151.68,151.68,151.675,151.675,22000000.0
2009-07-10 06:07:00,151.69,151.7,151.655,151.655,101600000.0
2009-07-10 06:08:00,151.655,151.655,151.61,151.625,191800000.0
2009-07-10 06:09:00,151.625,151.63,151.58,151.585,151200000.0
2009-07-10 06:10:00,151.59,151.59,151.55,151.565,228000000.0
2009-07-10 06:11:00,151.565,151.565,151.53,151.545,148400000.0
2009-07-10 06:12:00,151.545,151.59,151.545,151.545,338200000.0
2009-07-10 06:13:00,151.545,151.565,151.545,151.565,115000000.0
2009-07-10 06:14:00,151.565,151.565,151.54,151.55,118200000.0
2009-07-10 06:15:00,151.55,151.58,151.55,151.58,214400000.0
2009-07-10 06:16:00,151.575,151.595,151.575,151.575,80200000.0
2009-07-10 06:17:00,151.575,151.605,151.575,151.59,53200000.0
2009-07-10 06:18:00,151.585,151.595,151.58,151.59,64400000.0
2009-07-10 06:19:00,151.59,151.61,151.585,151.6,115600000.0
2009-07-10 06:20:00,151.6,151.64,151.59,151.63,169600000.0
2009-07-10 06:21:00,151.63,151.63,151.57,151.59,184400000.0
2009-07-10 06:22:00,151.59,151.63,151.58,151.6,318400000.0
2009-07-10 06:23:00,151.6,151.635,151.6,151.635,133800000.0
2009-07-10 06:24:00,151.64,151.665,151.635,151.64,184400000.0
2009-07-10 06:25:00,151.645,151.675,151.635,151.675,145400000.0
2009-07-10 06:26:00,151.675,151.69,151.635,151.64,58200000.0
2009-07-10 06:27:00,151.66,151.715,151.66,151.705,128000000.0
2009-07-10 06:28:00,151.715,151.725,151.705,151.72,150800000.0
2009-07-10 06:29:00,151.72,151.775,151.72,151.75,316000000.0
2009-07-10 06:30:00,151.75,151.75,151.69,151.7,222200000.0
2009-07-10 06:31:00,151.7,151.71,151.675,151.675,139200000.0
2009-07-10 06:32:00,151.68,151.71,151.67,151.68,122800000.0
2009-07-10 06:33:00,151.69,151.695,151.675,151.675,98600000.0
2009-07-10 06:34:00,151.665,151.7,151.65,151.69,152400000.0
2009-07-10 06:35:00,151.685,151.69,151.68,151.68,76800000.0
2009-07-10 06:36:00,151.7,151.705,151.69,151.69,68000000.0
2009-07-10 06:37:00,151.7,151.755,151.695,151.745,136000000.0
2009-07-10 06:38:00,151.745,151.78,151.745,151.77,114800000.0
2009-07-10 06:39:00,151.775,151.805,151.765,151.765,345800000.0
2009-07-10 06:40:00,151.765,151.79,151.765,151.785,130800000.0
2009-07-10 06:41:00,151.785,151.9,151.77,151.9,241200000.0
2009-07-10 06:42:00,151.865,151.91,151.865,151.895,152800000.0
2009-07-10 06:43:00,151.885,151.895,151.87,151.88,139400000.0
2009-07-10 06:44:00,151.88,151.895,151.865,151.885,134800000.0
2009-07-10 06:45:00,151.89,151.895,151.865,151.88,118800000.0
2009-07-10 06:46:00,151.885,151.91,151.875,151.905,131000000.0
2009-07-10 06:47:00,151.915,151.92,151.89,151.9,107600000.0
2009-07-10 06:48:00,151.89,151.89,151.88,151.89,60200000.0
2009-07-10 06:49:00,151.89,151.89,151.88,151.88,174400000.0
2009-07-10 06:50:00,151.88,151.88,151.87,151.87,52400000.0
2009-07-10 06:51:00,151.87,151.87,151.86,151.86,130400000.0
2009-07-10 06:52:00,151.86,151.86,151.8,151.815,334600000.0
2009-07-10 06:53:00,151.8,151.81,151.77,151.79,214600000.0
2009-07-10 06:54:00,151.79,151.795,151.78,151.785,84000000.0
2009-07-10 06:55:00,151.785,151.785,151.735,151.735,126400000.0
2009-07-10 06:56:00,151.73,151.74,151.695,151.7,92000000.0
2009-07-10 06:57:00,151.7,151.7,151.605,151.64,368800000.0
2009-07-10 06:58:00,151.64,151.645,151.615,151.625,139600000.0
2009-07-10 06:59:00,151.64,151.71,151.64,151.71,95400000.0
2009-07-10 07:00:00,151.71,151.74,151.67,151.7,153600000.0
2009-07-10 07:01:00,151.7,151.725,151.69,151.705,128200000.0
2009-07-10 07:02:00,151.715,151.715,151.685,151.705,286200000.0
2009-07-10 07:03:00,151.705,151.72,151.68,151.71,234400000.0
2009-07-10 07:04:00,151.71,151.72,151.695,151.72,145800000.0
2009-07-10 07:05:00,151.73,151.73,151.695,151.7,245600000.0
2009-07-10 07:06:00,151.7,151.705,151.665,151.705,203400000.0
2009-07-10 07:07:00,151.705,151.72,151.68,151.68,77600000.0
2009-07-10 07:08:00,151.695,151.7,151.675,151.675,84400000.0
2009-07-10 07:09:00,151.675,151.675,151.61,151.615,208000000.0
2009-07-10 07:10:00,151.61,151.685,151.61,151.67,186400000.0
2009-07-10 07:11:00,151.67,151.685,151.67,151.67,25000000.0
2009-07-10 07:12:00,151.68,151.705,151.66,151.66,140200000.0
2009-07-10 07:13:00,151.66,151.675,151.66,151.66,32600000.0
2009-07-10 07:14:00,151.65,151.695,151.65,151.685,252200000.0
2009-07-10 07:15:00,151.685,151.705,151.625,151.67,194800000.0
2009-07-10 07:16:00,151.67,151.69,151.63,151.63,251200000.0
2009-07-10 07:17:00,151.625,151.625,151.56,151.61,125200000.0
2009-07-10 07:18:00,151.605,151.71,151.6,151.675,245400000.0
2009-07-10 07:19:00,151.675,151.675,151.63,151.63,125800000.0
2009-07-10 07:20:00,151.63,151.66,151.63,151.64,118400000.0
2009-07-10 07:21:00,151.65,151.66,151.64,151.65,45800000.0
2009-07-10 07:22:00,151.655,151.68,151.655,151.68,43200000.0
2009-07-10 07:23:00,151.695,151.705,151.665,151.665,67200000.0
2009-07-10 07:24:00,151.66,151.66,151.6,151.605,193600000.0
2009-07-10 07:25:00,151.605,151.655,151.605,151.655,165600000.0
2009-07-10 07:26:00,151.655,151.655,151.6,151.63,220800000.0
2009-07-10 07:27:00,151.625,151.625,151.575,151.575,128400000.0
2009-07-10 07:28:00,151.58,151.59,151.555,151.555,78000000.0
2009-07-10 07:29:00,151.555,151.59,151.535,151.575,171600000.0
2009-07-10 07:30:00,151.575,151.59,151.57,151.58,98600000.0
2009-07-10 07:31:00,151.58,151.61,151.58,151.59,90200000.0
2009-07-10 07:32:00,151.595,151.605,151.595,151.6,30600000.0
2009-07-10 07:33:00,151.615,151.625,151.58,151.58,153800000.0
2009-07-10 07:34:00,151.595,151.605,151.565,151.605,210800000.0
2009-07-10 07:35:00,151.61,151.615,151.595,151.6,70400000.0
2009-07-10 07:36:00,151.6,151.605,151.555,151.575,171200000.0
2009-07-10 07:37:00,151.575,151.575,151.53,151.555,199400000.0
2009-07-10 07:38:00,151.555,151.585,151.555,151.565,91200000.0
2009-07-10 07:39:00,151.575,151.575,151.535,151.54,70000000.0
2009-07-10 07:40:00,151.54,151.55,151.525,151.525,112800000.0
2009-07-10 07:41:00,151.525,151.525,151.525,151.525,14400000.0
2009-07-10 07:42:00,151.525,151.535,151.505,151.535,112800000.0
2009-07-10 07:43:00,151.535,151.555,151.525,151.525,91400000.0
2009-07-10 07:44:00,151.525,151.54,151.515,151.515,39600000.0
2009-07-10 07:45:00,151.515,151.545,151.49,151.49,104600000.0
2009-07-10 07:46:00,151.48,151.495,151.475,151.48,90400000.0
2009-07-10 07:47:00,151.475,151.48,151.375,151.4,263800000.0
2009-07-10 07:48:00,151.4,151.4,151.315,151.325,321400000.0
2009-07-10 07:49:00,151.32,151.365,151.305,151.36,189400000.0
2009-07-10 07:50:00,151.36,151.36,151.33,151.34,293600000.0
2009-07-10 07:51:00,151.34,151.395,151.33,151.38,335399999.0
2009-07-10 07:52:00,151.38,151.435,151.38,151.435,504000000.0
2009-07-10 07:53:00,151.43,151.57,151.425,151.48,426400000.0
2009-07-10 07:54:00,151.48,151.48,151.43,151.445,178200000.0
2009-07-10 07:55:00,151.445,151.455,151.405,151.405,203000000.0
2009-07-10 07:56:00,151.405,151.43,151.395,151.405,220000000.0
2009-07-10 07:57:00,151.425,151.425,151.33,151.34,265200000.0
2009-07-10 07:58:00,151.335,151.365,151.325,151.35,186600000.0
2009-07-10 07:59:00,151.34,151.345,151.32,151.345,80200000.0
2009-07-10 08:00:00,151.33,151.4,151.325,151.34,180400000.0
2009-07-10 08:01:00,151.34,151.355,151.3,151.305,477599999.0
2009-07-10 08:02:00,151.305,151.375,151.3,151.365,230200000.0
2009-07-10 08:03:00,151.365,151.375,151.325,151.36,288000000.0
2009-07-10 08:04:00,151.35,151.385,151.34,151.375,238400000.0
2009-07-10 08:05:00,151.375,151.375,151.31,151.315,238200000.0
2009-07-10 08:06:00,151.315,151.315,151.2,151.22,257799999.0
2009-07-10 08:07:00,151.215,151.22,151.13,151.135,527400000.0
2009-07-10 08:08:00,151.145,151.2,151.13,151.19,466400000.0
2009-07-10 08:09:00,151.16,151.195,151.15,151.185,360000000.0
2009-07-10 08:10:00,151.185,151.19,151.115,151.14,364200000.0
2009-07-10 08:11:00,151.145,151.15,151.105,151.11,224000000.0
2009-07-10 08:12:00,151.11,151.21,151.11,151.185,294400000.0
2009-07-10 08:13:00,151.145,151.175,151.12,151.12,304800000.0
2009-07-10 08:14:00,151.12,151.135,151.065,151.095,294200000.0
2009-07-10 08:15:00,151.105,151.105,151.055,151.09,394400000.0
2009-07-10 08:16:00,151.09,151.195,151.065,151.185,340200000.0
2009-07-10 08:17:00,151.195,151.215,151.185,151.21,30800000.0
2009-07-10 08:18:00,151.21,151.285,151.205,151.275,403600000.0
2009-07-10 08:19:00,151.275,151.425,151.275,151.415,412600000.0
2009-07-10 08:20:00,151.41,151.41,151.34,151.34,290600000.0
2009-07-10 08:21:00,151.34,151.345,151.215,151.255,395000001.0
2009-07-10 08:22:00,151.26,151.27,151.245,151.27,101200000.0
2009-07-10 08:23:00,151.265,151.27,151.24,151.24,185600000.0
2009-07-10 08:24:00,151.215,151.22,151.18,151.195,251000001.0
2009-07-10 08:25:00,151.195,151.265,151.195,151.25,294400000.0
2009-07-10 08:26:00,151.25,151.28,151.24,151.28,200400000.0
2009-07-10 08:27:00,151.285,151.385,151.285,151.37,383000000.0
2009-07-10 08:28:00,151.37,151.405,151.35,151.38,294000000.0
2009-07-10 08:29:00,151.385,151.425,151.38,151.415,218600000.0
2009-07-10 08:30:00,151.45,151.46,151.41,151.425,294000000.0
2009-07-10 08:31:00,151.42,151.425,151.345,151.38,330200000.0
2009-07-10 08:32:00,151.37,151.375,151.315,151.315,349800000.0
2009-07-10 08:33:00,151.3,151.3,151.255,151.26,223200000.0
2009-07-10 08:34:00,151.255,151.26,151.185,151.19,192600000.0
2009-07-10 08:35:00,151.19,151.2,151.155,151.165,145600000.0
2009-07-10 08:36:00,151.165,151.17,151.055,151.09,358400000.0
2009-07-10 08:37:00,151.09,151.095,151.015,151.025,244400000.0
2009-07-10 08:38:00,151.02,151.035,150.97,150.995,245600000.0
2009-07-10 08:39:00,150.995,151.025,150.985,151.0,364400000.0
2009-07-10 08:40:00,151.0,151.045,150.985,151.03,465400000.0
2009-07-10 08:41:00,151.02,151.035,150.835,150.84,592400000.0
2009-07-10 08:42:00,150.84,150.865,150.8,150.835,383400000.0
2009-07-10 08:43:00,150.83,150.865,150.755,150.76,575800000.0
2009-07-10 08:44:00,150.755,150.825,150.73,150.825,332200000.0
2009-07-10 08:45:00,150.825,150.845,150.77,150.815,305600000.0
2009-07-10 08:46:00,150.81,150.83,150.795,150.83,311000000.0
2009-07-10 08:47:00,150.84,150.9,150.815,150.815,514600000.0
2009-07-10 08:48:00,150.805,150.855,150.8,150.825,413200000.0
2009-07-10 08:49:00,150.82,150.825,150.62,150.62,513200000.0
2009-07-10 08:50:00,150.615,150.685,150.565,150.575,388600001.0
2009-07-10 08:51:00,150.575,150.65,150.565,150.65,294200000.0
2009-07-10 08:52:00,150.65,150.695,150.56,150.585,210000000.0
2009-07-10 08:53:00,150.57,150.585,150.54,150.585,279800000.0
2009-07-10 08:54:00,150.585,150.685,150.585,150.665,238400000.0
2009-07-10 08:55:00,150.665,150.665,150.58,150.58,218600000.0
2009-07-10 08:56:00,150.58,150.58,150.475,150.495,346800000.0
2009-07-10 08:57:00,150.49,150.585,150.48,150.58,469400000.0
2009-07-10 08:58:00,150.58,150.625,150.565,150.615,439000000.0
2009-07-10 08:59:00,150.615,150.715,150.595,150.7,413200001.0
2009-07-10 09:00:00,150.7,150.79,150.69,150.79,238600000.0
2009-07-10 09:01:00,150.79,151.01,150.775,150.975,263000000.0
2009-07-10 09:02:00,150.975,150.975,150.86,150.88,446000000.0
2009-07-10 09:03:00,150.875,150.895,150.845,150.845,395000000.0
2009-07-10 09:04:00,150.855,150.925,150.84,150.895,289100000.0
2009-07-10 09:05:00,150.895,150.905,150.845,150.855,199000000.0
2009-07-10 09:06:00,150.855,150.935,150.855,150.93,232000000.0
2009-07-10 09:07:00,150.92,150.955,150.855,150.855,348400000.0
2009-07-10 09:08:00,150.855,150.855,150.72,150.73,612800001.0
2009-07-10 09:09:00,150.735,150.735,150.68,150.725,363800000.0
2009-07-10 09:10:00,150.725,150.81,150.715,150.79,362000000.0
2009-07-10 09:11:00,150.795,150.805,150.715,150.77,370600000.0
2009-07-10 09:12:00,150.73,150.795,150.73,150.77,393400000.0
2009-07-10 09:13:00,150.775,150.845,150.75,150.805,339000000.0
2009-07-10 09:14:00,150.8,150.815,150.775,150.795,216800000.0
2009-07-10 09:15:00,150.81,150.815,150.795,150.795,157400000.0
2009-07-10 09:16:00,150.76,150.785,150.615,150.615,327200000.0
2009-07-10 09:17:00,150.61,150.625,150.525,150.535,387400000.0
2009-07-10 09:18:00,150.535,150.595,150.495,150.505,445000000.0
2009-07-10 09:19:00,150.49,150.57,150.485,150.51,430200000.0
2009-07-10 09:20:00,150.51,150.575,150.495,150.575,333600000.0
2009-07-10 09:21:00,150.57,150.64,150.56,150.63,397200000.0
2009-07-10 09:22:00,150.625,150.63,150.61,150.615,228600000.0
2009-07-10 09:23:00,150.615,150.615,150.43,150.51,603000002.0
2009-07-10 09:24:00,150.515,150.52,150.465,150.475,694400000.0
2009-07-10 09:25:00,150.51,150.54,150.46,150.48,393600000.0
2009-07-10 09:26:00,150.475,150.505,150.46,150.5,354600000.0
2009-07-10 09:27:00,150.51,150.57,150.49,150.565,274400000.0
2009-07-10 09:28:00,150.565,150.705,150.555,150.705,304800000.0
2009-07-10 09:29:00,150.705,150.8,150.705,150.79,325800000.0
2009-07-10 09:30:00,150.79,150.8,150.685,150.7,480000000.0
2009-07-10 09:31:00,150.7,150.72,150.615,150.615,393200000.0
2009-07-10 09:32:00,150.63,150.725,150.62,150.715,241000000.0
2009-07-10 09:33:00,150.715,150.74,150.685,150.725,324200001.0
2009-07-10 09:34:00,150.725,150.765,150.685,150.71,313800000.0
2009-07-10 09:35:00,150.705,150.79,150.705,150.75,321800000.0
2009-07-10 09:36:00,150.745,150.865,150.745,150.855,378600000.0
2009-07-10 09:37:00,150.855,150.865,150.785,150.845,366800000.0
2009-07-10 09:38:00,150.85,150.89,150.81,150.875,369600001.0
2009-07-10 09:39:00,150.87,150.87,150.78,150.79,384200000.0
2009-07-10 09:40:00,150.79,150.81,150.76,150.765,631600001.0
2009-07-10 09:41:00,150.77,150.795,150.725,150.73,507600000.0
2009-07-10 09:42:00,150.7,150.725,150.695,150.725,319800000.0
2009-07-10 09:43:00,150.72,150.72,150.63,150.635,364800000.0
2009-07-10 09:44:00,150.63,150.655,150.53,150.535,467199999.0
2009-07-10 09:45:00,150.53,150.605,150.53,150.605,388800000.0
2009-07-10 09:46:00,150.605,150.69,150.595,150.69,179200000.0
2009-07-10 09:47:00,150.665,150.74,150.665,150.73,277800000.0
2009-07-10 09:48:00,150.73,150.86,150.73,150.845,380200000.0
2009-07-10 09:49:00,150.84,150.925,150.82,150.91,186800000.0
2009-07-10 09:50:00,150.91,150.91,150.835,150.84,296200000.0
2009-07-10 09:51:00,150.84,150.865,150.705,150.74,252400000.0
2009-07-10 09:52:00,150.74,150.79,150.74,150.76,349000000.0
2009-07-10 09:53:00,150.765,150.855,150.76,150.845,478200000.0
2009-07-10 09:54:00,150.84,150.875,150.805,150.84,382200000.0
2009-07-10 09:55:00,150.84,150.845,150.78,150.78,380200000.0
2009-07-10 09:56:00,150.78,150.805,150.725,150.77,416600001.0
2009-07-10 09:57:00,150.765,150.86,150.765,150.855,570600000.0
2009-07-10 09:58:00,150.855,150.935,150.825,150.93,356400000.0
2009-07-10 09:59:00,150.93,150.99,150.92,150.96,392400000.0
2009-07-10 10:00:00,150.925,150.99,150.895,150.92,359000000.0
2009-07-10 10:01:00,150.925,150.95,150.815,150.82,465800000.0
2009-07-10 10:02:00,150.82,150.845,150.795,150.83,308400001.0
2009-07-10 10:03:00,150.83,150.865,150.815,150.82,422600000.0
2009-07-10 10:04:00,150.83,150.9,150.83,150.86,153000000.0
2009-07-10 10:05:00,150.86,150.96,150.855,150.95,302300000.0
2009-07-10 10:06:00,150.94,150.945,150.88,150.885,420800000.0
2009-07-10 10:07:00,150.88,150.965,150.87,150.885,384000000.0
2009-07-10 10:08:00,150.875,150.895,150.86,150.865,371600000.0
2009-07-10 10:09:00,150.86,150.94,150.82,150.925,501399999.0
2009-07-10 10:10:00,150.925,150.925,150.885,150.895,258200000.0
2009-07-10 10:11:00,150.9,150.98,150.89,150.97,538400000.0
2009-07-10 10:12:00,150.97,151.04,150.97,151.04,447200001.0
2009-07-10 10:13:00,151.045,151.05,150.995,151.025,396800000.0
2009-07-10 10:14:00,151.025,151.24,151.015,151.24,260600000.0
2009-07-10 10:15:00,151.25,151.31,151.24,151.27,312200000.0
2009-07-10 10:16:00,151.265,151.305,151.26,151.3,261600000.0
2009-07-10 10:17:00,151.29,151.36,151.29,151.32,527800000.0
2009-07-10 10:18:00,151.32,151.33,151.28,151.32,248600001.0
2009-07-10 10:19:00,151.32,151.32,151.275,151.28,285200000.0
2009-07-10 10:20:00,151.28,151.295,151.265,151.27,150000000.0
2009-07-10 10:21:00,151.26,151.265,151.165,151.17,343800001.0
2009-07-10 10:22:00,151.17,151.185,151.125,151.155,325400000.0
2009-07-10 10:23:00,151.14,151.2,151.14,151.185,309800000.0
2009-07-10 10:24:00,151.185,151.23,151.18,151.18,389000001.0
2009-07-10 10:25:00,151.17,151.19,151.135,151.135,259200000.0
2009-07-10 10:26:00,151.135,151.16,151.135,151.135,341000002.0
2009-07-10 10:27:00,151.135,151.18,151.09,151.09,420600000.0
2009-07-10 10:28:00,151.09,151.095,150.955,150.96,417000000.0
2009-07-10 10:29:00,150.96,150.96,150.785,150.89,543599999.0
2009-07-10 10:30:00,150.915,150.985,150.89,150.98,287600000.0
2009-07-10 10:31:00,150.985,151.025,150.945,151.005,340600000.0
2009-07-10 10:32:00,151.0,151.0,150.94,150.985,373800000.0
2009-07-10 10:33:00,150.99,151.03,150.98,150.985,281000000.0
2009-07-10 10:34:00,150.98,150.985,150.925,150.925,307400000.0
2009-07-10 10:35:00,150.93,150.95,150.905,150.93,434200000.0
2009-07-10 10:36:00,150.945,151.04,150.94,151.04,207600000.0
2009-07-10 10:37:00,151.04,151.04,150.98,150.99,129600000.0
2009-07-10 10:38:00,151.0,151.01,150.97,150.985,337400000.0
2009-07-10 10:39:00,150.985,151.025,150.98,150.995,280400000.0
2009-07-10 10:40:00,150.995,151.015,150.96,150.97,622600000.0
2009-07-10 10:41:00,150.97,151.03,150.97,151.0,373200000.0
2009-07-10 10:42:00,151.0,151.145,151.0,151.105,385400000.0
2009-07-10 10:43:00,151.105,151.115,151.035,151.09,321200000.0
2009-07-10 10:44:00,151.085,151.11,151.075,151.095,432800000.0
2009-07-10 10:45:00,151.1,151.175,151.1,151.14,172200000.0
2009-07-10 10:46:00,151.15,151.175,151.12,151.13,408200000.0
2009-07-10 10:47:00,151.145,151.165,151.085,151.095,497399999.0
2009-07-10 10:48:00,151.08,151.1,150.995,150.995,353400000.0
2009-07-10 10:49:00,150.995,151.015,150.95,151.01,291400000.0
2009-07-10 10:50:00,151.01,151.025,150.94,150.94,339000000.0
2009-07-10 10:51:00,150.945,150.945,150.84,150.875,353000000.0
2009-07-10 10:52:00,150.89,150.955,150.89,150.93,344800000.0
2009-07-10 10:53:00,150.995,151.105,150.99,151.095,231800000.0
2009-07-10 10:54:00,151.075,151.115,151.05,151.065,352200000.0
2009-07-10 10:55:00,151.065,151.08,151.02,151.02,250600000.0
2009-07-10 10:56:00,151.02,151.02,150.95,150.965,396600000.0
2009-07-10 10:57:00,150.975,151.05,150.955,151.035,410800000.0
2009-07-10 10:58:00,151.04,151.04,150.98,151.025,193200000.0
2009-07-10 10:59:00,151.02,151.035,151.005,151.025,326800001.0
2009-07-10 11:00:00,151.035,151.035,150.935,150.995,434000000.0
2009-07-10 11:01:00,150.99,151.065,150.985,151.045,296600000.0
2009-07-10 11:02:00,151.025,151.045,150.97,151.0,303600000.0
2009-07-10 11:03:00,150.995,151.07,150.985,151.07,300000000.0
2009-07-10 11:04:00,151.065,151.065,151.0,151.005,343200000.0
2009-07-10 11:05:00,151.02,151.06,150.98,150.985,327800000.0
2009-07-10 11:06:00,150.98,150.985,150.935,150.945,331400000.0
2009-07-10 11:07:00,150.96,150.99,150.94,150.94,493000000.0
2009-07-10 11:08:00,150.94,150.94,150.835,150.84,291800000.0
2009-07-10 11:09:00,150.845,150.89,150.84,150.85,314000000.0
2009-07-10 11:10:00,150.85,150.865,150.79,150.805,442400000.0
2009-07-10 11:11:00,150.805,150.83,150.735,150.74,519600001.0
2009-07-10 11:12:00,150.735,150.83,150.705,150.83,245400000.0
2009-07-10 11:13:00,150.835,150.835,150.755,150.825,347000000.0
2009-07-10 11:14:00,150.825,150.875,150.82,150.87,286200000.0
2009-07-10 11:15:00,150.88,150.94,150.865,150.885,357400000.0
2009-07-10 11:16:00,150.885,150.9,150.81,150.815,357600000.0
2009-07-10 11:17:00,150.83,150.85,150.78,150.79,343200000.0
2009-07-10 11:18:00,150.78,150.82,150.73,150.815,332600000.0
2009-07-10 11:19:00,150.815,150.87,150.77,150.785,264400000.0
2009-07-10 11:20:00,150.785,150.795,150.645,150.69,430600000.0
2009-07-10 11:21:00,150.69,150.73,150.675,150.72,276600000.0
2009-07-10 11:22:00,150.72,150.75,150.695,150.735,513600002.0
2009-07-10 11:23:00,150.73,150.795,150.73,150.795,197800000.0
2009-07-10 11:24:00,150.81,150.86,150.77,150.855,374000000.0
2009-07-10 11:25:00,150.855,150.855,150.79,150.805,261600000.0
2009-07-10 11:26:00,150.805,150.91,150.735,150.735,542699999.0
2009-07-10 11:27:00,150.73,150.765,150.665,150.75,524700005.0
2009-07-10 11:28:00,150.75,150.77,150.74,150.74,430400006.0
2009-07-10 11:29:00,150.74,150.77,150.705,150.765,384000003.0
2009-07-10 11:30:00,150.765,150.84,150.765,150.81,268400000.0
2009-07-10 11:31:00,150.815,150.83,150.795,150.805,357800000.0
2009-07-10 11:32:00,150.805,150.805,150.685,150.685,254000000.0
2009-07-10 11:33:00,150.685,150.795,150.685,150.72,388800000.0
2009-07-10 11:34:00,150.725,150.725,150.67,150.68,453600002.0
2009-07-10 11:35:00,150.68,150.705,150.675,150.69,260800000.0
2009-07-10 11:36:00,150.695,150.74,150.695,150.725,342600000.0
2009-07-10 11:37:00,150.72,150.75,150.72,150.74,190800000.0
2009-07-10 11:38:00,150.74,150.745,150.655,150.655,496000000.0
2009-07-10 11:39:00,150.655,150.665,150.575,150.58,358000000.0
2009-07-10 11:40:00,150.565,150.575,150.475,150.495,452200000.0
2009-07-10 11:41:00,150.495,150.555,150.485,150.52,481600001.0
2009-07-10 11:42:00,150.52,150.53,150.47,150.52,296600000.0
2009-07-10 11:43:00,150.52,150.545,150.51,150.525,363800000.0
2009-07-10 11:44:00,150.535,150.575,150.535,150.57,324200000.0
2009-07-10 11:45:00,150.57,150.595,150.54,150.555,383800000.0
2009-07-10 11:46:00,150.555,150.575,150.52,150.56,287200000.0
2009-07-10 11:47:00,150.56,150.595,150.55,150.59,125200000.0
2009-07-10 11:48:00,150.59,150.59,150.505,150.515,335000000.0
2009-07-10 11:49:00,150.515,150.515,150.47,150.51,349400000.0
2009-07-10 11:50:00,150.51,150.56,150.495,150.51,344400000.0
2009-07-10 11:51:00,150.5,150.515,150.4,150.41,388600000.0
2009-07-10 11:52:00,150.4,150.415,150.4,150.415,441200000.0
2009-07-10 11:53:00,150.415,150.455,150.405,150.455,304400000.0
2009-07-10 11:54:00,150.435,150.515,150.435,150.505,435200000.0
2009-07-10 11:55:00,150.505,150.515,150.48,150.515,280000000.0
2009-07-10 11:56:00,150.5,150.515,150.41,150.43,234600000.0
2009-07-10 11:57:00,150.43,150.435,150.425,150.43,47400000.0
2009-07-10 11:58:00,150.43,150.46,150.405,150.405,222400000.0
2009-07-10 11:59:00,150.41,150.445,150.375,150.395,352600000.0
2009-07-10 12:00:00,150.39,150.4,150.375,150.395,182400000.0
2009-07-10 12:01:00,150.395,150.395,150.275,150.34,160700000.0
2009-07-10 12:02:00,150.34,150.37,150.325,150.325,240200000.0
2009-07-10 12:03:00,150.325,150.375,150.28,150.33,378800000.0
2009-07-10 12:04:00,150.355,150.36,150.26,150.285,302400000.0
2009-07-10 12:05:00,150.285,150.305,150.22,150.29,277800000.0
2009-07-10 12:06:00,150.29,150.3,150.2,150.235,514799999.0
2009-07-10 12:07:00,150.245,150.315,150.225,150.31,415000001.0
2009-07-10 12:08:00,150.325,150.385,150.31,150.38,304000000.0
2009-07-10 12:09:00,150.355,150.375,150.33,150.335,280600000.0
2009-07-10 12:10:00,150.34,150.35,150.27,150.28,242000000.0
2009-07-10 12:11:00,150.28,150.325,150.26,150.28,168800000.0
2009-07-10 12:12:00,150.305,150.305,150.185,150.19,353400000.0
2009-07-10 12:13:00,150.185,150.235,150.145,150.145,450599999.0
2009-07-10 12:14:00,150.145,150.3,150.145,150.285,325400000.0
2009-07-10 12:15:00,150.285,150.29,150.2,150.2,166800000.0
2009-07-10 12:16:00,150.205,150.21,150.13,150.155,328600000.0
2009-07-10 12:17:00,150.155,150.21,150.155,150.2,271000000.0
2009-07-10 12:18:00,150.19,150.215,150.175,150.21,284600002.0
2009-07-10 12:19:00,150.21,150.225,150.19,150.205,250800000.0
2009-07-10 12:20:00,150.21,150.225,150.14,150.16,257800000.0
2009-07-10 12:21:00,150.17,150.205,150.17,150.19,260400000.0
2009-07-10 12:22:00,150.195,150.21,150.145,150.15,259200000.0
2009-07-10 12:23:00,150.15,150.21,150.15,150.19,247600000.0
2009-07-10 12:24:00,150.19,150.22,150.17,150.19,319400000.0
2009-07-10 12:25:00,150.19,150.3,150.19,150.29,290400001.0
2009-07-10 12:26:00,150.29,150.305,150.27,150.305,203400000.0
2009-07-10 12:27:00,150.305,150.315,150.225,150.23,489400000.0
2009-07-10 12:28:00,150.235,150.245,150.17,150.22,411400000.0
2009-07-10 12:29:00,150.23,150.265,150.215,150.25,541600000.0
2009-07-10 12:30:00,150.25,150.26,150.175,150.18,304600001.0
2009-07-10 12:31:00,150.19,150.215,150.17,150.18,415799999.0
2009-07-10 12:32:00,150.165,150.215,150.165,150.21,152600000.0
2009-07-10 12:33:00,150.21,150.215,150.185,150.21,295200000.0
2009-07-10 12:34:00,150.21,150.23,150.185,150.19,371400000.0
2009-07-10 12:35:00,150.19,150.2,150.12,150.155,224600000.0
2009-07-10 12:36:00,150.16,150.34,150.16,150.34,330400000.0
2009-07-10 12:37:00,150.34,150.4,150.325,150.38,195400000.0
2009-07-10 12:38:00,150.38,150.425,150.355,150.385,325600000.0
2009-07-10 12:39:00,150.375,150.515,150.375,150.47,372600000.0
2009-07-10 12:40:00,150.445,150.49,150.37,150.37,436800000.0
2009-07-10 12:41:00,150.36,150.42,150.36,150.385,426200000.0
2009-07-10 12:42:00,150.385,150.395,150.31,150.33,348200001.0
2009-07-10 12:43:00,150.325,150.33,150.305,150.315,140400000.0
2009-07-10 12:44:00,150.325,150.385,150.31,150.385,356399999.0
2009-07-10 12:45:00,150.38,150.4,150.225,150.24,596800000.0
2009-07-10 12:46:00,150.24,150.24,150.195,150.22,299800000.0
2009-07-10 12:47:00,150.225,150.235,150.135,150.18,275800000.0
2009-07-10 12:48:00,150.19,150.22,150.185,150.215,240600000.0
2009-07-10 12:49:00,150.215,150.22,150.145,150.185,276600000.0
2009-07-10 12:50:00,150.19,150.21,150.155,150.185,277400000.0
2009-07-10 12:51:00,150.195,150.195,150.14,150.145,201600000.0
2009-07-10 12:52:00,150.14,150.15,150.09,150.09,146800000.0
2009-07-10 12:53:00,150.09,150.12,150.035,150.11,443000000.0
2009-07-10 12:54:00,150.11,150.21,150.105,150.15,232600000.0
2009-07-10 12:55:00,150.15,150.17,150.135,150.17,98200000.0
2009-07-10 12:56:00,150.165,150.17,150.095,150.115,143600000.0
2009-07-10 12:57:00,150.125,150.17,150.08,150.11,221800000.0
2009-07-10 12:58:00,150.125,150.18,150.115,150.18,250000000.0
2009-07-10 12:59:00,150.18,150.27,150.17,150.205,238400000.0
2009-07-10 13:00:00,150.21,150.265,150.175,150.255,360800000.0
2009-07-10 13:01:00,150.26,150.28,150.245,150.275,281200000.0
2009-07-10 13:02:00,150.28,150.405,150.245,150.38,339400000.0
2009-07-10 13:03:00,150.38,150.39,150.31,150.325,228800000.0
2009-07-10 13:04:00,150.335,150.37,150.265,150.315,410200000.0
2009-07-10 13:05:00,150.305,150.34,150.275,150.285,389800000.0
2009-07-10 13:06:00,150.275,150.355,150.265,150.34,242000000.0
2009-07-10 13:07:00,150.335,150.35,150.31,150.34,398800000.0
2009-07-10 13:08:00,150.355,150.41,150.34,150.39,271600000.0
2009-07-10 13:09:00,150.39,150.525,150.38,150.465,346200000.0
2009-07-10 13:10:00,150.455,150.485,150.425,150.465,240800000.0
2009-07-10 13:11:00,150.46,150.465,150.42,150.42,340600000.0
2009-07-10 13:12:00,150.43,150.465,150.36,150.365,419999998.0
2009-07-10 13:13:00,150.365,150.435,150.365,150.435,326800000.0
2009-07-10 13:14:00,150.43,150.505,150.43,150.46,339600000.0
2009-07-10 13:15:00,150.46,150.495,150.38,150.405,301800000.0
2009-07-10 13:16:00,150.405,150.455,150.4,150.405,475400000.0
2009-07-10 13:17:00,150.405,150.41,150.3,150.3,295800000.0
2009-07-10 13:18:00,150.3,150.31,150.23,150.255,431800000.0
2009-07-10 13:19:00,150.255,150.28,150.24,150.275,315400000.0
2009-07-10 13:20:00,150.275,150.275,150.185,150.185,469999999.0
2009-07-10 13:21:00,150.185,150.195,150.035,150.035,419000000.0
2009-07-10 13:22:00,150.025,150.17,150.02,150.13,327800000.0
2009-07-10 13:23:00,150.155,150.23,150.155,150.23,393200000.0
2009-07-10 13:24:00,150.26,150.285,150.215,150.24,286200000.0
2009-07-10 13:25:00,150.24,150.38,150.23,150.37,345600000.0
2009-07-10 13:26:00,150.375,150.375,150.165,150.23,364400000.0
2009-07-10 13:27:00,150.22,150.245,150.14,150.16,253400000.0
2009-07-10 13:28:00,150.16,150.245,150.16,150.235,183800000.0
2009-07-10 13:29:00,150.235,150.27,150.235,150.27,56600000.0
2009-07-10 13:30:00,150.27,150.27,150.245,150.26,246800000.0
2009-07-10 13:31:00,150.26,150.275,150.245,150.275,194800000.0
2009-07-10 13:32:00,150.275,150.29,150.245,150.255,316600000.0
2009-07-10 13:33:00,150.255,150.29,150.215,150.245,277400000.0
2009-07-10 13:34:00,150.245,150.255,150.21,150.22,181400000.0
2009-07-10 13:35:00,150.23,150.23,150.12,150.12,253200000.0
2009-07-10 13:36:00,150.13,150.2,150.085,150.085,334200000.0
2009-07-10 13:37:00,150.1,150.1,149.92,149.97,399699999.0
2009-07-10 13:38:00,149.975,150.01,149.965,150.0,330400000.0
2009-07-10 13:39:00,150.0,150.065,149.98,149.985,189600000.0
2009-07-10 13:40:00,149.985,150.09,149.985,150.08,269400000.0
2009-07-10 13:41:00,150.085,150.195,150.08,150.15,245200000.0
2009-07-10 13:42:00,150.15,150.235,150.14,150.225,355800000.0
2009-07-10 13:43:00,150.19,150.235,150.165,150.2,307800000.0
2009-07-10 13:44:00,150.185,150.185,150.14,150.165,168400000.0
2009-07-10 13:45:00,150.16,150.16,150.135,150.145,158800000.0
2009-07-10 13:46:00,150.145,150.15,149.985,149.985,299000000.0
2009-07-10 13:47:00,149.995,150.025,149.895,149.9,383400000.0
2009-07-10 13:48:00,149.915,149.995,149.915,149.955,406800000.0
2009-07-10 13:49:00,149.95,149.98,149.85,149.85,415000000.0
2009-07-10 13:50:00,149.845,149.925,149.845,149.9,364600001.0
2009-07-10 13:51:00,149.86,149.895,149.815,149.815,406000000.0
2009-07-10 13:52:00,149.81,149.825,149.775,149.775,392600000.0
2009-07-10 13:53:00,149.775,149.775,149.585,149.615,425400000.0
2009-07-10 13:54:00,149.615,149.635,149.56,149.58,366300000.0
2009-07-10 13:55:00,149.58,149.63,149.525,149.57,416600000.0
2009-07-10 13:56:00,149.575,149.615,149.565,149.585,352600000.0
2009-07-10 13:57:00,149.585,149.66,149.585,149.66,311800000.0
2009-07-10 13:58:00,149.665,149.725,149.665,149.675,196800000.0
2009-07-10 13:59:00,149.655,149.715,149.655,149.71,296600000.0
2009-07-10 14:00:00,149.71,149.795,149.695,149.775,242000000.0
2009-07-10 14:01:00,149.775,149.855,149.75,149.855,367800000.0
2009-07-10 14:02:00,149.855,149.865,149.835,149.865,146000000.0
2009-07-10 14:03:00,149.865,149.89,149.835,149.835,60000000.0
2009-07-10 14:04:00,149.845,149.92,149.835,149.89,312000000.0
2009-07-10 14:05:00,149.875,149.89,149.805,149.805,212800000.0
2009-07-10 14:06:00,149.795,149.81,149.67,149.67,272200000.0
2009-07-10 14:07:00,149.67,149.725,149.655,149.695,224400000.0
2009-07-10 14:08:00,149.7,149.725,149.64,149.645,299000000.0
2009-07-10 14:09:00,149.655,149.7,149.645,149.645,243800000.0
2009-07-10 14:10:00,149.65,149.65,149.57,149.59,346000000.0
2009-07-10 14:11:00,149.59,149.6,149.525,149.54,375400000.0
2009-07-10 14:12:00,149.535,149.54,149.415,149.415,398200000.0
2009-07-10 14:13:00,149.42,149.56,149.415,149.555,397200000.0
2009-07-10 14:14:00,149.55,149.565,149.445,149.445,523400000.0
2009-07-10 14:15:00,149.445,149.485,149.395,149.395,482600000.0
2009-07-10 14:16:00,149.395,149.45,149.385,149.385,258400000.0
2009-07-10 14:17:00,149.385,149.385,149.28,149.28,422000000.0
2009-07-10 14:18:00,149.28,149.28,149.145,149.19,370200000.0
2009-07-10 14:19:00,149.19,149.24,149.165,149.22,369600000.0
2009-07-10 14:20:00,149.23,149.29,149.165,149.165,297200000.0
2009-07-10 14:21:00,149.17,149.17,149.065,149.09,379700000.0
2009-07-10 14:22:00,149.09,149.195,149.085,149.185,446400000.0
2009-07-10 14:23:00,149.18,149.21,149.115,149.185,295800000.0
2009-07-10 14:24:00,149.21,149.31,149.2,149.275,337200000.0
2009-07-10 14:25:00,149.27,149.29,149.2,149.25,251200000.0
2009-07-10 14:26:00,149.25,149.255,149.15,149.15,370400000.0
2009-07-10 14:27:00,149.14,149.15,148.97,148.99,373300001.0
2009-07-10 14:28:00,148.985,149.02,148.925,148.925,368200000.0
2009-07-10 14:29:00,148.925,149.09,148.925,149.09,417200000.0
2009-07-10 14:30:00,149.095,149.26,148.88,149.045,461400000.0
2009-07-10 14:31:00,149.09,149.25,149.09,149.24,355800000.0
2009-07-10 14:32:00,149.24,149.38,149.24,149.355,320600000.0
2009-07-10 14:33:00,149.345,149.405,149.31,149.405,281800000.0
2009-07-10 14:34:00,149.38,149.445,149.35,149.375,484800000.0
2009-07-10 14:35:00,149.375,149.445,149.35,149.425,387400000.0
2009-07-10 14:36:00,149.43,149.615,149.405,149.515,432200000.0
2009-07-10 14:37:00,149.515,149.57,149.48,149.495,434800000.0
2009-07-10 14:38:00,149.485,149.495,149.32,149.345,492999997.0
2009-07-10 14:39:00,149.345,149.345,149.185,149.26,532600000.0
2009-07-10 14:40:00,149.255,149.395,149.255,149.395,310800000.0
2009-07-10 14:41:00,149.395,149.48,149.37,149.39,401200000.0
2009-07-10 14:42:00,149.395,149.425,149.355,149.365,350000001.0
2009-07-10 14:43:00,149.355,149.375,149.235,149.26,390000000.0
2009-07-10 14:44:00,149.26,149.465,149.25,149.465,237000000.0
2009-07-10 14:45:00,149.47,149.51,149.455,149.48,282200000.0
2009-07-10 14:46:00,149.49,149.535,149.475,149.52,388800000.0
2009-07-10 14:47:00,149.545,149.585,149.52,149.535,335600000.0
2009-07-10 14:48:00,149.55,149.635,149.47,149.5,428800000.0
2009-07-10 14:49:00,149.505,149.505,149.405,149.44,369000000.0
2009-07-10 14:50:00,149.44,149.46,149.305,149.32,351700001.0
2009-07-10 14:51:00,149.325,149.525,149.295,149.485,306200000.0
2009-07-10 14:52:00,149.48,149.485,149.3,149.36,363400000.0
2009-07-10 14:53:00,149.355,149.42,149.33,149.365,352400000.0
2009-07-10 14:54:00,149.365,149.495,149.36,149.46,316500000.0
2009-07-10 14:55:00,149.46,149.555,149.46,149.545,284800000.0
2009-07-10 14:56:00,149.545,149.6,149.525,149.53,319200000.0
2009-07-10 14:57:00,149.535,149.68,149.535,149.645,402000000.0
2009-07-10 14:58:00,149.645,149.65,149.48,149.495,350400000.0
2009-07-10 14:59:00,149.495,149.61,149.485,149.61,364000000.0
2009-07-10 15:00:00,149.605,149.605,149.465,149.49,422000001.0
2009-07-10 15:01:00,149.49,149.49,149.39,149.395,390800001.0
2009-07-10 15:02:00,149.395,149.395,149.255,149.26,331000000.0
2009-07-10 15:03:00,149.26,149.325,149.225,149.225,190200000.0
2009-07-10 15:04:00,149.22,149.28,149.115,149.165,424200000.0
2009-07-10 15:05:00,149.165,149.4,149.165,149.38,362800000.0
2009-07-10 15:06:00,149.38,149.39,149.26,149.26,553400000.0
2009-07-10 15:07:00,149.255,149.27,149.015,149.075,516200000.0
2009-07-10 15:08:00,149.08,149.135,149.045,149.125,310200000.0
2009-07-10 15:09:00,149.12,149.2,149.12,149.16,171500000.0
2009-07-10 15:10:00,149.15,149.16,149.045,149.055,235400000.0
2009-07-10 15:11:00,149.055,149.08,149.035,149.065,252600000.0
2009-07-10 15:12:00,149.065,149.07,149.03,149.06,288800000.0
2009-07-10 15:13:00,149.065,149.115,149.04,149.105,154000000.0
2009-07-10 15:14:00,149.105,149.16,149.08,149.16,245800000.0
2009-07-10 15:15:00,149.16,149.17,149.14,149.16,295400000.0
2009-07-10 15:16:00,149.165,149.225,149.165,149.205,239400000.0
2009-07-10 15:17:00,149.2,149.23,149.17,149.205,232800000.0
2009-07-10 15:18:00,149.205,149.22,149.18,149.2,357200000.0
2009-07-10 15:19:00,149.195,149.195,149.12,149.16,341200000.0
2009-07-10 15:20:00,149.16,149.175,149.145,149.17,352600000.0
2009-07-10 15:21:00,149.16,149.215,149.085,149.085,380400000.0
2009-07-10 15:22:00,149.085,149.095,149.05,149.095,361600000.0
2009-07-10 15:23:00,149.1,149.215,149.1,149.205,213000000.0
2009-07-10 15:24:00,149.2,149.255,149.195,149.235,346600000.0
2009-07-10 15:25:00,149.245,149.315,149.235,149.31,218200000.0
2009-07-10 15:26:00,149.325,149.36,149.315,149.33,260600000.0
2009-07-10 15:27:00,149.33,149.34,149.285,149.3,347000000.0
2009-07-10 15:28:00,149.295,149.345,149.28,149.3,267400000.0
2009-07-10 15:29:00,149.295,149.325,149.28,149.28,194400000.0
2009-07-10 15:30:00,149.28,149.335,149.22,149.335,277800000.0
2009-07-10 15:31:00,149.335,149.395,149.3,149.39,302800000.0
2009-07-10 15:32:00,149.385,149.435,149.325,149.33,371800000.0
2009-07-10 15:33:00,149.33,149.415,149.325,149.395,234500000.0
2009-07-10 15:34:00,149.39,149.44,149.335,149.34,302200000.0
2009-07-10 15:35:00,149.335,149.38,149.3,149.3,463800000.0
2009-07-10 15:36:00,149.31,149.375,149.255,149.37,320600000.0
2009-07-10 15:37:00,149.36,149.485,149.33,149.485,473800000.0
2009-07-10 15:38:00,149.49,149.55,149.455,149.515,523800000.0
2009-07-10 15:39:00,149.525,149.56,149.48,149.48,355600000.0
2009-07-10 15:40:00,149.475,149.59,149.47,149.59,355600000.0
2009-07-10 15:41:00,149.59,149.73,149.59,149.7,394400000.0
2009-07-10 15:42:00,149.71,149.845,149.71,149.775,339400000.0
2009-07-10 15:43:00,149.775,149.825,149.67,149.67,438200000.0
2009-07-10 15:44:00,149.655,149.685,149.62,149.64,358200000.0
2009-07-10 15:45:00,149.635,149.77,149.635,149.77,341800000.0
2009-07-10 15:46:00,149.77,149.77,149.665,149.71,317800000.0
2009-07-10 15:47:00,149.71,149.715,149.615,149.655,339600000.0
2009-07-10 15:48:00,149.655,149.745,149.655,149.735,280800000.0
2009-07-10 15:49:00,149.73,149.85,149.725,149.85,333600000.0
2009-07-10 15:50:00,149.845,150.02,149.845,150.01,311500000.0
2009-07-10 15:51:00,150.01,150.13,150.0,150.09,394800000.0
2009-07-10 15:52:00,150.085,150.09,149.99,149.995,356200000.0
2009-07-10 15:53:00,150.0,150.0,149.9,149.96,328800000.0
2009-07-10 15:54:00,149.96,150.01,149.935,149.95,547800000.0
2009-07-10 15:55:00,149.93,149.93,149.445,149.45,522800000.0
2009-07-10 15:56:00,149.45,149.45,149.245,149.345,508700000.0
2009-07-10 15:57:00,149.35,149.595,149.35,149.565,407200000.0
2009-07-10 15:58:00,149.555,149.705,149.52,149.67,382000000.0
2009-07-10 15:59:00,149.67,149.685,149.535,149.57,356600000.0
2009-07-10 16:00:00,149.565,149.58,149.4,149.575,427600000.0
2009-07-10 16:01:00,149.575,149.575,149.275,149.29,519200000.0
2009-07-10 16:02:00,149.29,149.29,149.155,149.235,382000000.0
2009-07-10 16:03:00,149.25,149.51,149.25,149.41,453800000.0
2009-07-10 16:04:00,149.425,149.685,149.425,149.535,423900000.0
2009-07-10 16:05:00,149.53,149.575,149.395,149.395,371400000.0
2009-07-10 16:06:00,149.395,149.52,149.395,149.51,414800000.0
2009-07-10 16:07:00,149.51,149.54,149.34,149.415,426000000.0
2009-07-10 16:08:00,149.415,149.415,149.255,149.39,419200000.0
2009-07-10 16:09:00,149.395,149.455,149.33,149.45,329000000.0
2009-07-10 16:10:00,149.445,149.48,149.405,149.48,283800000.0
2009-07-10 16:11:00,149.485,149.545,149.4,149.43,392200000.0
2009-07-10 16:12:00,149.43,149.635,149.415,149.635,392500000.0
2009-07-10 16:13:00,149.65,149.775,149.63,149.73,438500000.0
2009-07-10 16:14:00,149.74,149.775,149.68,149.765,494800000.0
2009-07-10 16:15:00,149.775,149.81,149.725,149.765,347400000.0
2009-07-10 16:16:00,149.75,149.805,149.645,149.66,375800000.0
2009-07-10 16:17:00,149.66,149.68,149.62,149.645,315200000.0
2009-07-10 16:18:00,149.65,149.785,149.625,149.675,381400000.0
2009-07-10 16:19:00,149.675,149.74,149.64,149.69,441200000.0
2009-07-10 16:20:00,149.69,149.745,149.59,149.615,396400000.0
2009-07-10 16:21:00,149.605,149.75,149.58,149.73,339800000.0
2009-07-10 16:22:00,149.73,149.73,149.615,149.625,331400000.0
2009-07-10 16:23:00,149.615,149.685,149.58,149.64,214600000.0
2009-07-10 16:24:00,149.615,149.705,149.605,149.68,266000000.0
2009-07-10 16:25:00,149.695,149.745,149.655,149.675,251600000.0
2009-07-10 16:26:00,149.665,149.71,149.595,149.625,358399999.0
2009-07-10 16:27:00,149.645,149.655,149.585,149.635,290800000.0
2009-07-10 16:28:00,149.65,149.77,149.65,149.725,251200000.0
2009-07-10 16:29:00,149.725,149.795,149.71,149.795,307600000.0
2009-07-10 16:30:00,149.795,149.795,149.675,149.69,386800000.0
2009-07-10 16:31:00,149.685,149.685,149.61,149.64,254400000.0
2009-07-10 16:32:00,149.64,149.705,149.6,149.695,274800000.0
2009-07-10 16:33:00,149.695,149.755,149.655,149.73,328200000.0
2009-07-10 16:34:00,149.73,149.8,149.73,149.775,224400000.0
2009-07-10 16:35:00,149.775,149.825,149.74,149.74,355600000.0
2009-07-10 16:36:00,149.75,149.83,149.695,149.83,301000000.0
2009-07-10 16:37:00,149.82,149.855,149.78,149.81,377800000.0
2009-07-10 16:38:00,149.82,149.835,149.66,149.68,319800000.0
2009-07-10 16:39:00,149.685,149.685,149.54,149.54,277400000.0
2009-07-10 16:40:00,149.54,149.545,149.495,149.495,335000000.0
2009-07-10 16:41:00,149.495,149.56,149.495,149.5,381200000.0
2009-07-10 16:42:00,149.5,149.555,149.5,149.54,396400000.0
2009-07-10 16:43:00,149.54,149.545,149.47,149.49,338000000.0
2009-07-10 16:44:00,149.49,149.49,149.385,149.39,336600001.0
2009-07-10 16:45:00,149.38,149.495,149.365,149.455,367800000.0
2009-07-10 16:46:00,149.475,149.565,149.475,149.55,356400000.0
2009-07-10 16:47:00,149.56,149.625,149.485,149.535,493200000.0
2009-07-10 16:48:00,149.55,149.57,149.505,149.525,323800000.0
2009-07-10 16:49:00,149.515,149.59,149.485,149.52,433400001.0
2009-07-10 16:50:00,149.52,149.55,149.45,149.5,405800001.0
2009-07-10 16:51:00,149.495,149.51,149.385,149.405,304800000.0
2009-07-10 16:52:00,149.405,149.44,149.385,149.42,200000000.0
2009-07-10 16:53:00,149.42,149.44,149.34,149.34,383600000.0
2009-07-10 16:54:00,149.335,149.4,149.325,149.385,427000000.0
2009-07-10 16:55:00,149.39,149.44,149.32,149.405,490000000.0
2009-07-10 16:56:00,149.41,149.505,149.4,149.47,471000000.0
2009-07-10 16:57:00,149.47,149.475,149.355,149.395,309000000.0
2009-07-10 16:58:00,149.405,149.435,149.375,149.425,385000000.0
2009-07-10 16:59:00,149.425,149.47,149.305,149.45,344600000.0
2009-07-10 17:00:00,149.445,149.445,149.32,149.335,434800000.0
2009-07-10 17:01:00,149.335,149.335,149.255,149.265,511000001.0
2009-07-10 17:02:00,149.285,149.36,149.285,149.345,381800000.0
2009-07-10 17:03:00,149.345,149.345,149.265,149.28,220400000.0
2009-07-10 17:04:00,149.26,149.315,149.205,149.205,396200000.0
2009-07-10 17:05:00,149.19,149.265,149.11,149.115,230400000.0
2009-07-10 17:06:00,149.11,149.2,149.1,149.195,252000000.0
2009-07-10 17:07:00,149.195,149.215,149.14,149.205,377800000.0
2009-07-10 17:08:00,149.205,149.29,149.195,149.26,332000001.0
2009-07-10 17:09:00,149.28,149.34,149.26,149.32,354200000.0
2009-07-10 17:10:00,149.31,149.315,149.08,149.09,365200000.0
2009-07-10 17:11:00,149.085,149.105,149.055,149.095,320200000.0
2009-07-10 17:12:00,149.095,149.2,149.08,149.2,246400000.0
2009-07-10 17:13:00,149.2,149.2,149.05,149.065,361600000.0
2009-07-10 17:14:00,149.075,149.09,149.055,149.065,86600000.0
2009-07-10 17:15:00,149.065,149.065,148.66,148.82,407200000.0
2009-07-10 17:16:00,148.825,148.875,148.425,148.425,256999999.0
2009-07-10 17:17:00,148.41,148.985,148.35,148.955,366600000.0
2009-07-10 17:18:00,148.935,148.955,148.77,148.785,420300000.0
2009-07-10 17:19:00,148.795,148.89,148.685,148.87,371900000.0
2009-07-10 17:20:00,148.87,148.87,148.72,148.775,322000000.0
2009-07-10 17:21:00,148.775,148.775,148.685,148.685,557000000.0
2009-07-10 17:22:00,148.68,148.68,148.56,148.595,329000000.0
2009-07-10 17:23:00,148.6,148.655,148.585,148.645,285200000.0
2009-07-10 17:24:00,148.615,148.745,148.615,148.73,328200001.0
2009-07-10 17:25:00,148.73,148.735,148.43,148.435,382800000.0
2009-07-10 17:26:00,148.435,148.665,148.425,148.66,278400000.0
2009-07-10 17:27:00,148.67,148.84,148.67,148.84,399400000.0
2009-07-10 17:28:00,148.84,148.86,148.735,148.735,442200000.0
2009-07-10 17:29:00,148.73,148.865,148.73,148.835,402200000.0
2009-07-10 17:30:00,148.84,149.2,148.83,149.2,297400000.0
2009-07-10 17:31:00,149.205,149.385,149.14,149.14,415900000.0
2009-07-10 17:32:00,149.14,149.315,149.055,149.315,542200000.0
2009-07-10 17:33:00,149.33,149.41,149.23,149.275,524100000.0
2009-07-10 17:34:00,149.27,149.335,149.225,149.325,368800000.0
2009-07-10 17:35:00,149.34,149.355,149.265,149.27,430200000.0
2009-07-10 17:36:00,149.27,149.36,149.24,149.28,453200002.0
2009-07-10 17:37:00,149.28,149.28,149.23,149.265,444200001.0
2009-07-10 17:38:00,149.27,149.27,149.2,149.235,281600000.0
2009-07-10 17:39:00,149.23,149.26,149.17,149.23,307600000.0
2009-07-10 17:40:00,149.23,149.28,149.215,149.25,377000000.0
2009-07-10 17:41:00,149.25,149.505,149.23,149.5,298800000.0
2009-07-10 17:42:00,149.52,149.52,149.36,149.385,282400000.0
2009-07-10 17:43:00,149.37,149.475,149.37,149.44,262200000.0
2009-07-10 17:44:00,149.44,149.46,149.385,149.395,236200000.0
2009-07-10 17:45:00,149.395,149.405,149.255,149.26,379000000.0
2009-07-10 17:46:00,149.29,149.385,149.29,149.385,494000001.0
2009-07-10 17:47:00,149.385,149.4,149.34,149.355,208800000.0
2009-07-10 17:48:00,149.35,149.38,149.31,149.355,311400000.0
2009-07-10 17:49:00,149.355,149.365,149.305,149.345,287400000.0
2009-07-10 17:50:00,149.345,149.44,149.33,149.415,351600000.0
2009-07-10 17:51:00,149.405,149.495,149.395,149.475,311400000.0
2009-07-10 17:52:00,149.475,149.475,149.415,149.455,225200000.0
2009-07-10 17:53:00,149.47,149.47,149.4,149.43,234400000.0
2009-07-10 17:54:00,149.405,149.485,149.405,149.45,284800000.0
2009-07-10 17:55:00,149.45,149.485,149.41,149.45,214800000.0
2009-07-10 17:56:00,149.445,149.455,149.405,149.455,83800000.0
2009-07-10 17:57:00,149.465,149.47,149.345,149.39,196700000.0
2009-07-10 17:58:00,149.39,149.46,149.35,149.46,283200000.0
2009-07-10 17:59:00,149.45,149.45,149.395,149.415,268000001.0
2009-07-10 18:00:00,149.415,149.435,149.355,149.415,303600000.0
2009-07-10 18:01:00,149.42,149.475,149.405,149.455,210600000.0
2009-07-10 18:02:00,149.46,149.46,149.405,149.43,227000000.0
2009-07-10 18:03:00,149.43,149.445,149.385,149.43,130400000.0
2009-07-10 18:04:00,149.455,149.475,149.45,149.475,163000000.0
2009-07-10 18:05:00,149.465,149.52,149.455,149.51,139000000.0
2009-07-10 18:06:00,149.51,149.645,149.505,149.64,319200000.0
2009-07-10 18:07:00,149.64,149.72,149.635,149.71,313600000.0
2009-07-10 18:08:00,149.725,149.775,149.7,149.71,380600000.0
2009-07-10 18:09:00,149.71,149.72,149.67,149.67,144200000.0
2009-07-10 18:10:00,149.66,149.66,149.595,149.61,222200000.0
2009-07-10 18:11:00,149.61,149.61,149.52,149.535,247400000.0
2009-07-10 18:12:00,149.53,149.545,149.49,149.5,109800000.0
2009-07-10 18:13:00,149.5,149.5,149.475,149.485,108600000.0
2009-07-10 18:14:00,149.49,149.5,149.475,149.485,140600000.0
2009-07-10 18:15:00,149.485,149.57,149.48,149.56,262200000.0
2009-07-10 18:16:00,149.56,149.67,149.56,149.655,241400000.0
2009-07-10 18:17:00,149.645,149.715,149.645,149.67,209200000.0
2009-07-10 18:18:00,149.665,149.69,149.575,149.625,329400000.0
2009-07-10 18:19:00,149.625,149.66,149.62,149.66,172400000.0
2009-07-10 18:20:00,149.66,149.675,149.65,149.665,213600000.0
2009-07-10 18:21:00,149.67,149.68,149.58,149.585,243400000.0
2009-07-10 18:22:00,149.585,149.595,149.505,149.505,234400000.0
2009-07-10 18:23:00,149.5,149.565,149.5,149.555,132200000.0
2009-07-10 18:24:00,149.505,149.52,149.49,149.5,66600000.0
2009-07-10 18:25:00,149.5,149.56,149.5,149.55,107000000.0
2009-07-10 18:26:00,149.56,149.56,149.515,149.515,94200000.0
2009-07-10 18:27:00,149.515,149.52,149.49,149.505,70200000.0
2009-07-10 18:28:00,149.49,149.5,149.46,149.46,73000000.0
2009-07-10 18:29:00,149.46,149.545,149.44,149.545,171400000.0
2009-07-10 18:30:00,149.545,149.545,149.42,149.42,229200002.0
2009-07-10 18:31:00,149.425,149.43,149.375,149.375,90400000.0
2009-07-10 18:32:00,149.375,149.39,149.305,149.335,156000001.0
2009-07-10 18:33:00,149.33,149.34,149.29,149.3,123200000.0
2009-07-10 18:34:00,149.3,149.335,149.26,149.26,187000000.0
2009-07-10 18:35:00,149.26,149.28,149.255,149.26,131200000.0
2009-07-10 18:36:00,149.265,149.37,149.26,149.36,185000000.0
2009-07-10 18:37:00,149.355,149.405,149.355,149.405,117800000.0
2009-07-10 18:38:00,149.395,149.505,149.395,149.505,279000000.0
2009-07-10 18:39:00,149.495,149.515,149.455,149.47,211600000.0
2009-07-10 18:40:00,149.47,149.6,149.465,149.575,200800000.0
2009-07-10 18:41:00,149.575,149.575,149.475,149.49,136800000.0
2009-07-10 18:42:00,149.48,149.515,149.46,149.475,162600000.0
2009-07-10 18:43:00,149.49,149.49,149.45,149.465,188000000.0
2009-07-10 18:44:00,149.47,149.52,149.47,149.51,205000000.0
2009-07-10 18:45:00,149.5,149.5,149.465,149.485,139000000.0
2009-07-10 18:46:00,149.49,149.555,149.49,149.555,192600000.0
2009-07-10 18:47:00,149.555,149.585,149.53,149.57,180800000.0
2009-07-10 18:48:00,149.565,149.595,149.495,149.495,358400000.0
2009-07-10 18:49:00,149.495,149.565,149.495,149.56,141200000.0
2009-07-10 18:50:00,149.545,149.55,149.5,149.515,254400000.0
2009-07-10 18:51:00,149.515,149.54,149.44,149.52,362800000.0
2009-07-10 18:52:00,149.52,149.57,149.515,149.555,556200000.0
2009-07-10 18:53:00,149.555,149.585,149.545,149.56,639400000.0
2009-07-10 18:54:00,149.57,149.57,149.5,149.545,361000000.0
2009-07-10 18:55:00,149.545,149.625,149.545,149.625,254600000.0
2009-07-10 18:56:00,149.62,149.63,149.55,149.61,334000000.0
2009-07-10 18:57:00,149.605,149.61,149.56,149.575,267600000.0
2009-07-10 18:58:00,149.585,149.59,149.56,149.575,171800000.0
2009-07-10 18:59:00,149.58,149.58,149.495,149.515,276400000.0
2009-07-10 19:00:00,149.51,149.585,149.495,149.53,274600000.0
2009-07-10 19:01:00,149.535,149.575,149.535,149.54,117200000.0
2009-07-10 19:02:00,149.54,149.585,149.54,149.57,71400000.0
2009-07-10 19:03:00,149.565,149.66,149.565,149.64,195200000.0
2009-07-10 19:04:00,149.64,149.64,149.59,149.625,286199999.0
2009-07-10 19:05:00,149.625,149.645,149.61,149.645,146800000.0
2009-07-10 19:06:00,149.645,149.68,149.63,149.64,113400000.0
2009-07-10 19:07:00,149.635,149.665,149.635,149.655,84800000.0
2009-07-10 19:08:00,149.655,149.665,149.6,149.6,153000000.0
2009-07-10 19:09:00,149.6,149.62,149.59,149.605,112000000.0
2009-07-10 19:10:00,149.61,149.62,149.48,149.48,254800000.0
2009-07-10 19:11:00,149.48,149.48,149.455,149.475,95400000.0
2009-07-10 19:12:00,149.47,149.47,149.455,149.47,87000000.0
2009-07-10 19:13:00,149.47,149.47,149.42,149.45,238000000.0
2009-07-10 19:14:00,149.45,149.565,149.435,149.565,314600001.0
2009-07-10 19:15:00,149.57,149.615,149.53,149.545,293600000.0
2009-07-10 19:16:00,149.54,149.56,149.515,149.56,206400000.0
2009-07-10 19:17:00,149.56,149.615,149.56,149.59,193200000.0
2009-07-10 19:18:00,149.59,149.615,149.58,149.615,132400000.0
2009-07-10 19:19:00,149.605,149.605,149.57,149.595,84200000.0
2009-07-10 19:20:00,149.6,149.6,149.505,149.505,107800000.0
2009-07-10 19:21:00,149.5,149.515,149.475,149.475,275200000.0
2009-07-10 19:22:00,149.47,149.52,149.47,149.49,104600000.0
2009-07-10 19:23:00,149.495,149.59,149.495,149.575,205400000.0
2009-07-10 19:24:00,149.575,149.575,149.56,149.56,145400000.0
2009-07-10 19:25:00,149.56,149.595,149.555,149.56,219200000.0
2009-07-10 19:26:00,149.555,149.57,149.51,149.53,283200000.0
2009-07-10 19:27:00,149.53,149.535,149.52,149.525,104600000.0
2009-07-10 19:28:00,149.52,149.52,149.49,149.5,406799999.0
2009-07-10 19:29:00,149.5,149.5,149.405,149.405,461600000.0
2009-07-10 19:30:00,149.405,149.455,149.35,149.43,280200000.0
2009-07-10 19:31:00,149.43,149.43,149.375,149.415,196800000.0
2009-07-10 19:32:00,149.415,149.415,149.405,149.405,132200000.0
2009-07-10 19:33:00,149.415,149.45,149.415,149.45,148800000.0
2009-07-10 19:34:00,149.445,149.46,149.435,149.44,240400000.0
2009-07-10 19:35:00,149.44,149.45,149.44,149.44,40200000.0
2009-07-10 19:36:00,149.44,149.47,149.435,149.46,175800000.0
2009-07-10 19:37:00,149.465,149.63,149.46,149.63,225400000.0
2009-07-10 19:38:00,149.625,149.65,149.625,149.63,88800000.0
2009-07-10 19:39:00,149.63,149.63,149.595,149.615,62200000.0
2009-07-10 19:40:00,149.615,149.66,149.615,149.64,106000000.0
2009-07-10 19:41:00,149.64,149.645,149.625,149.63,76400000.0
2009-07-10 19:42:00,149.64,149.665,149.63,149.665,97200000.0
2009-07-10 19:43:00,149.665,149.695,149.645,149.695,231200000.0
2009-07-10 19:44:00,149.7,149.775,149.695,149.755,251800000.0
2009-07-10 19:45:00,149.76,149.815,149.75,149.785,319600000.0
2009-07-10 19:46:00,149.785,149.785,149.7,149.735,244400000.0
2009-07-10 19:47:00,149.745,149.8,149.695,149.7,328400000.0
2009-07-10 19:48:00,149.7,149.725,149.685,149.7,378400000.0
2009-07-10 19:49:00,149.695,149.705,149.63,149.635,192600000.0
2009-07-10 19:50:00,149.64,149.665,149.62,149.62,402800000.0
2009-07-10 19:51:00,149.625,149.64,149.625,149.64,166200000.0
2009-07-10 19:52:00,149.635,149.665,149.62,149.64,300000000.0
2009-07-10 19:53:00,149.635,149.68,149.6,149.62,246200000.0
2009-07-10 19:54:00,149.655,149.68,149.65,149.66,309400000.0
2009-07-10 19:55:00,149.66,149.66,149.585,149.625,192800000.0
2009-07-10 19:56:00,149.625,149.63,149.605,149.62,139000000.0
2009-07-10 19:57:00,149.62,149.65,149.615,149.635,191400000.0
2009-07-10 19:58:00,149.635,149.7,149.635,149.7,189400000.0
2009-07-10 19:59:00,149.72,149.76,149.715,149.72,158200000.0
2009-07-10 20:00:00,149.73,149.74,149.68,149.68,178800000.0
2009-07-10 20:01:00,149.68,149.685,149.55,149.595,284600000.0
2009-07-10 20:02:00,149.59,149.665,149.59,149.645,244600000.0
2009-07-10 20:03:00,149.64,149.645,149.625,149.64,59400000.0
2009-07-10 20:04:00,149.64,149.65,149.63,149.64,71200000.0
2009-07-10 20:05:00,149.645,149.645,149.56,149.605,309600000.0
2009-07-10 20:06:00,149.605,149.605,149.57,149.59,196200000.0
2009-07-10 20:07:00,149.595,149.645,149.595,149.62,412400000.0
2009-07-10 20:08:00,149.635,149.66,149.6,149.605,148800000.0
2009-07-10 20:09:00,149.6,149.615,149.56,149.58,180400000.0
2009-07-10 20:10:00,149.565,149.565,149.55,149.56,56600000.0
2009-07-10 20:11:00,149.55,149.55,149.395,149.42,409000000.0
2009-07-10 20:12:00,149.42,149.495,149.375,149.495,226200000.0
2009-07-10 20:13:00,149.505,149.55,149.44,149.44,194200000.0
2009-07-10 20:14:00,149.445,149.53,149.44,149.53,126400000.0
2009-07-10 20:15:00,149.53,149.53,149.5,149.5,149400000.0
2009-07-10 20:16:00,149.5,149.505,149.445,149.475,178200000.0
2009-07-10 20:17:00,149.475,149.49,149.475,149.485,82000000.0
2009-07-10 20:18:00,149.485,149.535,149.48,149.535,194600000.0
2009-07-10 20:19:00,149.535,149.59,149.525,149.575,345200000.0
2009-07-10 20:20:00,149.575,149.605,149.575,149.58,214800000.0
2009-07-10 20:21:00,149.58,149.585,149.525,149.545,245000000.0
2009-07-10 20:22:00,149.545,149.565,149.505,149.52,327600000.0
2009-07-10 20:23:00,149.52,149.54,149.49,149.54,281800000.0
2009-07-10 20:24:00,149.54,149.55,149.415,149.43,410800000.0
2009-07-10 20:25:00,149.43,149.445,149.395,149.415,311000000.0
2009-07-10 20:26:00,149.41,149.41,149.345,149.4,338000000.0
2009-07-10 20:27:00,149.405,149.435,149.36,149.36,223000000.0
2009-07-10 20:28:00,149.38,149.425,149.38,149.405,219600000.0
2009-07-10 20:29:00,149.405,149.485,149.4,149.485,238400000.0
2009-07-10 20:30:00,149.485,149.56,149.48,149.545,259800000.0
2009-07-10 20:31:00,149.545,149.555,149.525,149.525,266000000.0
2009-07-10 20:32:00,149.54,149.565,149.47,149.47,234799999.0
2009-07-10 20:33:00,149.47,149.475,149.45,149.465,140600000.0
2009-07-10 20:34:00,149.465,149.465,149.45,149.45,134200000.0
2009-07-10 20:35:00,149.455,149.475,149.45,149.475,136000000.0
2009-07-10 20:36:00,149.475,149.505,149.475,149.505,72600000.0
2009-07-10 20:37:00,149.5,149.565,149.495,149.515,329400000.0
2009-07-10 20:38:00,149.52,149.555,149.52,149.535,131800000.0
2009-07-10 20:39:00,149.53,149.53,149.485,149.49,221200000.0
2009-07-10 20:40:00,149.485,149.495,149.415,149.47,276600000.0
2009-07-10 20:41:00,149.47,149.505,149.445,149.5,290200000.0
2009-07-10 20:42:00,149.5,149.55,149.48,149.54,157400000.0
2009-07-10 20:43:00,149.535,149.535,149.48,149.485,159800000.0
2009-07-10 20:44:00,149.485,149.515,149.485,149.49,487200001.0
2009-07-10 20:45:00,149.49,149.495,149.41,149.495,350400000.0
2009-07-10 20:46:00,149.495,149.52,149.48,149.48,311400001.0
2009-07-10 20:47:00,149.49,149.515,149.475,149.515,255000000.0
2009-07-10 20:48:00,149.51,149.515,149.44,149.45,500399998.0
2009-07-10 20:49:00,149.45,149.57,149.45,149.555,122600000.0
2009-07-10 20:50:00,149.555,149.555,149.475,149.48,144200000.0
2009-07-10 20:51:00,149.49,149.54,149.475,149.475,208800000.0
2009-07-10 20:52:00,149.47,149.565,149.465,149.54,306200000.0
2009-07-10 20:53:00,149.535,149.555,149.53,149.545,88400000.0
2009-07-10 20:54:00,149.55,149.555,149.53,149.54,138400000.0
2009-07-10 20:55:00,149.54,149.555,149.495,149.555,212400000.0
2009-07-10 20:56:00,149.555,149.56,149.48,149.495,132400000.0
2009-07-10 20:57:00,149.49,149.53,149.49,149.53,77000000.0
2009-07-10 20:58:00,149.535,149.535,149.485,149.485,287400000.0
2009-07-10 20:59:00,149.49,149.51,149.475,149.49,128200000.0
2009-07-10 21:00:00,149.49,149.5,149.455,149.46,289400001.0
2009-07-10 21:01:00,149.46,149.49,149.46,149.49,170000000.0
2009-07-10 21:02:00,149.5,149.515,149.465,149.505,217000000.0
2009-07-10 21:03:00,149.505,149.525,149.495,149.52,116600000.0
2009-07-10 21:04:00,149.515,149.515,149.395,149.475,309800000.0
2009-07-10 21:05:00,149.475,149.48,149.425,149.465,237800000.0
2009-07-10 21:06:00,149.465,149.465,149.4,149.42,182600000.0
2009-07-10 21:07:00,149.42,149.42,149.395,149.4,129400000.0
2009-07-10 21:08:00,149.395,149.43,149.385,149.43,181600000.0
2009-07-10 21:09:00,149.43,149.43,149.405,149.41,101200000.0
2009-07-10 21:10:00,149.41,149.425,149.41,149.42,107200000.0
2009-07-10 21:11:00,149.42,149.43,149.41,149.42,82000000.0
2009-07-10 21:12:00,149.425,149.465,149.425,149.43,101200000.0
2009-07-10 21:13:00,149.43,149.43,149.37,149.38,236400000.0
2009-07-10 21:14:00,149.38,149.43,149.38,149.41,180200000.0
2009-07-10 21:15:00,149.425,149.5,149.425,149.48,113600000.0
2009-07-10 21:16:00,149.48,149.515,149.47,149.5,178400000.0
2009-07-10 21:17:00,149.49,149.545,149.48,149.485,217600000.0
2009-07-10 21:18:00,149.475,149.5,149.475,149.495,105800000.0
2009-07-10 21:19:00,149.49,149.55,149.49,149.545,103800000.0
2009-07-10 21:20:00,149.545,149.56,149.515,149.525,119400000.0
2009-07-10 21:21:00,149.525,149.54,149.51,149.515,154400000.0
2009-07-10 21:22:00,149.515,149.57,149.505,149.57,66300000.0
2009-07-10 21:23:00,149.525,149.585,149.525,149.56,66400000.0
2009-07-10 21:24:00,149.555,149.575,149.51,149.515,107800000.0
2009-07-10 21:25:00,149.54,149.605,149.54,149.58,121000000.0
2009-07-10 21:26:00,149.58,149.65,149.545,149.65,181800000.0
2009-07-10 21:27:00,149.655,149.7,149.65,149.7,122200000.0
2009-07-10 21:28:00,149.695,149.695,149.65,149.66,115000000.0
2009-07-10 21:29:00,149.67,149.685,149.645,149.66,128800000.0
2009-07-10 21:30:00,149.66,149.68,149.645,149.68,100600000.0
2009-07-10 21:31:00,149.68,149.78,149.68,149.78,78000000.0
2009-07-10 21:32:00,149.775,149.81,149.775,149.81,62200000.0
2009-07-10 21:33:00,149.805,149.85,149.79,149.85,201600000.0
2009-07-10 21:34:00,149.845,149.85,149.825,149.825,40800000.0
2009-07-10 21:35:00,149.82,149.825,149.8,149.805,40200000.0
2009-07-10 21:36:00,149.805,149.81,149.79,149.81,49400000.0
2009-07-10 21:37:00,149.825,149.865,149.82,149.855,94400000.0
2009-07-10 21:38:00,149.855,149.865,149.81,149.83,138400000.0
2009-07-10 21:39:00,149.835,149.84,149.795,149.795,41400000.0
2009-07-10 21:40:00,149.795,149.825,149.785,149.795,77200000.0
2009-07-10 21:41:00,149.785,149.805,149.785,149.79,57000000.0
2009-07-10 21:42:00,149.785,149.815,149.77,149.78,59800000.0
2009-07-10 21:43:00,149.77,149.81,149.77,149.805,46500000.0
2009-07-10 21:44:00,149.825,149.835,149.785,149.835,189000000.0
2009-07-10 21:45:00,149.835,149.835,149.805,149.81,143200000.0
2009-07-10 21:46:00,149.815,149.825,149.815,149.815,39800000.0
2009-07-10 21:47:00,149.815,149.815,149.79,149.81,64600000.0
2009-07-10 21:48:00,149.805,149.845,149.805,149.845,39200000.0
2009-07-10 21:49:00,149.845,149.885,149.845,149.875,77200000.0
2009-07-10 21:50:00,149.905,149.945,149.88,149.89,110400000.0
2009-07-10 21:51:00,149.89,149.89,149.885,149.885,73600001.0
2009-07-10 21:52:00,149.89,149.89,149.855,149.86,79600000.0
2009-07-10 21:53:00,149.86,149.86,149.81,149.815,63000000.0
2009-07-10 21:54:00,149.805,149.815,149.765,149.79,231600000.0
2009-07-10 21:55:00,149.79,149.79,149.755,149.77,66800000.0
2009-07-10 21:56:00,149.77,149.785,149.765,149.775,32400000.0
2009-07-10 21:57:00,149.775,149.79,149.765,149.78,31000000.0
2009-07-10 21:58:00,149.78,149.79,149.76,149.76,144400000.0
2009-07-10 21:59:00,149.765,149.77,149.745,149.755,122200000.0
2009-07-10 22:00:00,149.75,149.755,149.665,149.67,194400000.0
2009-07-10 22:01:00,149.675,149.695,149.675,149.695,97200000.0
2009-07-10 22:02:00,149.695,149.71,149.68,149.71,176000001.0
2009-07-10 22:03:00,149.705,149.705,149.705,149.705,12200000.0
2009-07-10 22:04:00,149.705,149.725,149.705,149.725,84400000.0
2009-07-10 22:05:00,149.715,149.715,149.69,149.71,127200000.0
2009-07-10 22:06:00,149.71,149.72,149.69,149.72,64800000.0
2009-07-10 22:07:00,149.72,149.72,149.72,149.72,28800000.0
2009-07-10 22:08:00,149.72,149.72,149.72,149.72,113600000.0
2009-07-10 22:09:00,149.72,149.725,149.72,149.72,150000000.0
2009-07-10 22:10:00,149.72,149.755,149.715,149.72,153800000.0
2009-07-10 22:11:00,149.725,149.735,149.725,149.735,79000000.0
2009-07-10 22:12:00,149.735,149.755,149.735,149.745,146600000.0
2009-07-10 22:13:00,149.745,149.755,149.74,149.755,176800000.0
2009-07-10 22:14:00,149.755,149.775,149.755,149.775,56600000.0
2009-07-10 22:15:00,149.775,149.78,149.775,149.78,76800000.0
2009-07-10 22:16:00,149.78,149.78,149.77,149.77,58400000.0
2009-07-10 22:17:00,149.78,149.82,149.78,149.8,42400000.0
2009-07-10 22:18:00,149.79,149.795,149.785,149.795,107600000.0
2009-07-10 22:19:00,149.795,149.81,149.795,149.795,150600001.0
2009-07-10 22:20:00,149.805,149.83,149.805,149.825,103000000.0
2009-07-10 22:21:00,149.825,149.84,149.82,149.83,105000000.0
2009-07-10 22:22:00,149.83,149.875,149.83,149.865,172000000.0
2009-07-10 22:23:00,149.88,150.005,149.88,149.98,548600001.0
2009-07-10 22:24:00,149.985,149.985,149.925,149.93,377000001.0
2009-07-10 22:25:00,149.935,149.95,149.905,149.92,171200000.0
2009-07-10 22:26:00,149.92,149.92,149.92,149.92,19200000.0
2009-07-10 22:27:00,149.92,149.93,149.92,149.93,33000000.0
2009-07-10 22:28:00,149.93,149.935,149.93,149.93,58000000.0
2009-07-10 22:29:00,149.93,149.93,149.93,149.93,29000000.0
2009-07-10 22:30:00,149.93,149.93,149.93,149.93,33000000.0
2009-07-10 22:31:00,149.93,149.93,149.84,149.86,124800000.0
2009-07-10 22:32:00,149.88,149.91,149.87,149.91,560400003.0
2009-07-10 22:33:00,149.9,149.915,149.875,149.895,208200000.0
2009-07-10 22:34:00,149.895,149.9,149.885,149.885,297600000.0
2009-07-10 22:35:00,149.895,149.93,149.895,149.905,383600000.0
2009-07-10 22:36:00,149.915,149.915,149.875,149.875,277400000.0
2009-07-10 22:37:00,149.885,149.905,149.885,149.905,341200001.0
2009-07-10 22:38:00,149.895,149.91,149.885,149.905,247200001.0
2009-07-10 22:39:00,149.9,149.905,149.85,149.855,198200000.0
2009-07-10 22:40:00,149.855,149.89,149.85,149.87,133600000.0
2009-07-10 22:41:00,149.87,149.875,149.86,149.87,130400000.0
2009-07-10 22:42:00,149.87,149.925,149.87,149.925,195400000.0
2009-07-10 22:43:00,149.935,149.965,149.895,149.96,157200000.0
2009-07-10 22:44:00,149.96,149.96,149.93,149.95,152200000.0
2009-07-10 22:45:00,149.95,149.975,149.93,149.935,141000000.0
2009-07-10 22:46:00,149.93,149.955,149.925,149.945,88400000.0
2009-07-10 22:47:00,149.945,149.985,149.945,149.985,204600000.0
2009-07-10 22:48:00,149.98,150.03,149.97,150.01,166000000.0
2009-07-10 22:49:00,150.01,150.05,149.98,150.05,228600000.0
2009-07-10 22:50:00,150.045,150.08,150.005,150.02,313000000.0
2009-07-10 22:51:00,150.045,150.065,150.02,150.045,119800000.0
2009-07-10 22:52:00,150.07,150.075,150.02,150.045,217600000.0
2009-07-10 22:53:00,150.04,150.065,150.02,150.025,146000000.0
2009-07-10 22:54:00,150.025,150.025,149.995,149.995,73000000.0
2009-07-10 22:55:00,149.995,150.01,149.945,149.99,184000000.0
2009-07-10 22:56:00,150.01,150.06,149.975,150.045,229800000.0
2009-07-10 22:57:00,150.045,150.05,150.0,150.045,139800000.0
2009-07-10 22:58:00,150.04,150.075,150.015,150.035,145600000.0
2009-07-10 22:59:00,150.025,150.1,149.97,149.995,211200000.0
2009-07-12 23:00:00,149.788,149.788,149.668,149.686,47400000.0
2009-07-12 23:01:00,149.679,149.689,149.67,149.678,23600000.0
2009-07-12 23:02:00,149.717,149.977,149.632,149.632,44800000.0
2009-07-12 23:03:00,149.635,149.635,149.635,149.635,1600000.0
2009-07-12 23:04:00,149.635,149.635,149.525,149.525,5600000.0
2009-07-12 23:05:00,149.545,149.61,149.545,149.61,2600000.0
2009-07-12 23:06:00,149.625,149.625,149.625,149.625,10000000.0
2009-07-12 23:07:00,149.565,149.565,149.565,149.565,1000000.0
2009-07-12 23:08:00,149.555,149.615,149.555,149.615,6800000.0
2009-07-12 23:09:00,149.615,149.615,149.615,149.615,4000000.0
2009-07-12 23:10:00,149.621,149.621,149.59,149.62,162600000.0
2009-07-12 23:11:00,149.628,149.628,149.616,149.619,17600000.0
2009-07-12 23:12:00,149.615,149.625,149.615,149.625,7600000.0
2009-07-12 23:13:00,149.625,149.645,149.625,149.645,3400000.0
2009-07-12 23:14:00,149.63,149.63,149.625,149.625,2600000.0
2009-07-12 23:15:00,149.63,149.63,149.625,149.63,7200000.0
2009-07-12 23:16:00,149.63,149.63,149.63,149.63,1600000.0
2009-07-12 23:17:00,149.63,149.63,149.63,149.63,1600000.0
2009-07-12 23:18:00,149.67,149.67,149.67,149.67,1000000.0
2009-07-12 23:19:00,149.608,149.633,149.602,149.627,37000000.0
2009-07-12 23:20:00,149.645,149.675,149.625,149.675,9600000.0
2009-07-12 23:21:00,149.675,149.675,149.64,149.64,2000000.0
2009-07-12 23:22:00,149.64,149.665,149.64,149.665,6200000.0
2009-07-12 23:23:00,149.65,149.65,149.65,149.65,2600000.0
2009-07-12 23:24:00,149.65,149.664,149.637,149.637,68200000.0
2009-07-12 23:25:00,149.63,149.645,149.625,149.64,138200000.0
2009-07-12 23:26:00,149.626,149.642,149.608,149.634,91000000.0
2009-07-12 23:27:00,149.65,149.65,149.65,149.65,1000000.0
2009-07-12 23:28:00,149.651,149.661,149.645,149.661,21800000.0
2009-07-12 23:29:00,149.672,149.672,149.66,149.668,43600000.0
2009-07-12 23:30:00,149.65,149.65,149.65,149.65,1000000.0
2009-07-12 23:31:00,149.65,149.65,149.625,149.625,4000000.0
2009-07-12 23:32:00,149.63,149.645,149.63,149.645,4000000.0
2009-07-12 23:33:00,149.65,149.65,149.64,149.64,2000000.0
2009-07-12 23:34:00,149.64,149.64,149.64,149.64,2000000.0
2009-07-12 23:35:00,149.64,149.64,149.62,149.62,6200000.0
2009-07-12 23:36:00,149.605,149.605,149.535,149.535,15800000.0
2009-07-12 23:37:00,149.56,149.625,149.56,149.625,5000000.0
2009-07-12 23:38:00,149.61,149.62,149.61,149.62,4000000.0
2009-07-12 23:39:00,149.62,149.62,149.615,149.62,6000000.0
2009-07-12 23:40:00,149.635,149.645,149.615,149.645,14600000.0
2009-07-12 23:41:00,149.62,149.62,149.6,149.605,5600000.0
2009-07-12 23:42:00,149.595,149.64,149.585,149.61,19400000.0
2009-07-12 23:43:00,149.615,149.655,149.59,149.655,25000000.0
2009-07-12 23:44:00,149.655,149.66,149.655,149.66,4800000.0
2009-07-12 23:45:00,149.66,149.66,149.645,149.645,9600000.0
2009-07-12 23:46:00,149.65,149.65,149.65,149.65,1600000.0
2009-07-12 23:47:00,149.625,149.649,149.625,149.632,288200000.0
2009-07-12 23:48:00,149.618,149.637,149.615,149.62,390800000.0
2009-07-12 23:49:00,149.64,149.64,149.64,149.64,3200000.0
2009-07-12 23:50:00,149.61,149.61,149.61,149.61,1000000.0
2009-07-12 23:51:00,149.6,149.61,149.6,149.605,10000000.0
2009-07-12 23:52:00,149.582,149.601,149.579,149.579,135800000.0
2009-07-12 23:53:00,149.605,149.615,149.605,149.615,4200000.0
2009-07-12 23:54:00,149.615,149.615,149.575,149.575,7200000.0
2009-07-12 23:55:00,149.575,149.59,149.575,149.59,3000000.0
2009-07-12 23:56:00,149.61,149.615,149.59,149.59,13200000.0
2009-07-12 23:57:00,149.59,149.59,149.54,149.565,23800000.0
2009-07-12 23:58:00,149.565,149.575,149.565,149.565,14200000.0
2009-07-12 23:59:00,149.565,149.565,149.565,149.565,6200000.0
2009-07-13 00:00:00,149.575,149.615,149.555,149.58,67600000.0
2009-07-13 00:01:00,149.59,149.595,149.575,149.575,41000000.0
2009-07-13 00:02:00,149.645,149.65,149.58,149.58,93400000.0
2009-07-13 00:03:00,149.61,149.61,149.585,149.595,68800000.0
2009-07-13 00:04:00,149.585,149.595,149.575,149.58,65200000.0
2009-07-13 00:05:00,149.58,149.58,149.58,149.58,7800000.0
2009-07-13 00:06:00,149.575,149.58,149.575,149.58,10600000.0
2009-07-13 00:07:00,149.58,149.585,149.575,149.585,49200000.0
2009-07-13 00:08:00,149.585,149.62,149.585,149.595,54600000.0
2009-07-13 00:09:00,149.62,149.65,149.62,149.645,76400000.0
2009-07-13 00:10:00,149.645,149.65,149.595,149.605,52200000.0
2009-07-13 00:11:00,149.61,149.615,149.575,149.61,68600000.0
2009-07-13 00:12:00,149.61,149.645,149.61,149.645,48000000.0
2009-07-13 00:13:00,149.645,149.69,149.645,149.69,49600000.0
2009-07-13 00:14:00,149.69,149.715,149.68,149.715,62000000.0
2009-07-13 00:15:00,149.715,149.715,149.695,149.695,30400000.0
2009-07-13 00:16:00,149.7,149.715,149.695,149.715,45000000.0
2009-07-13 00:17:00,149.705,149.71,149.645,149.66,100800000.0
2009-07-13 00:18:00,149.665,149.67,149.655,149.67,44400000.0
2009-07-13 00:19:00,149.67,149.695,149.67,149.685,40800000.0
2009-07-13 00:20:00,149.685,149.695,149.68,149.695,15400000.0
2009-07-13 00:21:00,149.695,149.695,149.65,149.65,64200000.0
2009-07-13 00:22:00,149.66,149.665,149.66,149.665,12400000.0
2009-07-13 00:23:00,149.665,149.665,149.65,149.65,31000000.0
2009-07-13 00:24:00,149.675,149.685,149.665,149.68,53000000.0
2009-07-13 00:25:00,149.685,149.695,149.675,149.675,22400000.0
2009-07-13 00:26:00,149.67,149.695,149.67,149.695,12400000.0
2009-07-13 00:27:00,149.675,149.675,149.675,149.675,12800000.0
2009-07-13 00:28:00,149.675,149.675,149.665,149.665,9200000.0
2009-07-13 00:29:00,149.665,149.665,149.635,149.645,30200000.0
2009-07-13 00:30:00,149.645,149.645,149.645,149.645,9600000.0
2009-07-13 00:31:00,149.645,149.645,149.64,149.64,8000000.0
2009-07-13 00:32:00,149.64,149.64,149.635,149.64,4800000.0
2009-07-13 00:33:00,149.64,149.645,149.635,149.635,16000000.0
2009-07-13 00:34:00,149.635,149.66,149.635,149.65,31800000.0
2009-07-13 00:35:00,149.64,149.645,149.635,149.635,25400000.0
2009-07-13 00:36:00,149.635,149.68,149.62,149.67,33400000.0
2009-07-13 00:37:00,149.67,149.695,149.635,149.635,87200000.0
2009-07-13 00:38:00,149.62,149.63,149.59,149.61,52000000.0
2009-07-13 00:39:00,149.615,149.64,149.61,149.625,60000000.0
2009-07-13 00:40:00,149.625,149.64,149.625,149.64,9600000.0
2009-07-13 00:41:00,149.625,149.67,149.625,149.665,52000000.0
2009-07-13 00:42:00,149.67,149.71,149.66,149.69,86200000.0
2009-07-13 00:43:00,149.69,149.695,149.69,149.695,9000000.0
2009-07-13 00:44:00,149.695,149.695,149.695,149.695,15000000.0
2009-07-13 00:45:00,149.7,149.7,149.695,149.695,40400000.0
2009-07-13 00:46:00,149.71,149.715,149.67,149.675,116800000.0
2009-07-13 00:47:00,149.675,149.745,149.675,149.735,279400000.0
2009-07-13 00:48:00,149.735,149.75,149.725,149.745,55200000.0
2009-07-13 00:49:00,149.745,149.745,149.685,149.685,58600000.0
2009-07-13 00:50:00,149.695,149.7,149.675,149.675,89400000.0
2009-07-13 00:51:00,149.675,149.675,149.615,149.62,256200000.0
2009-07-13 00:52:00,149.62,149.63,149.605,149.605,67000000.0
2009-07-13 00:53:00,149.605,149.605,149.605,149.605,10600000.0
2009-07-13 00:54:00,149.61,149.63,149.61,149.63,16200000.0
2009-07-13 00:55:00,149.63,149.635,149.62,149.63,44800000.0
2009-07-13 00:56:00,149.63,149.64,149.63,149.64,44200000.0
2009-07-13 00:57:00,149.64,149.665,149.64,149.65,101000000.0
2009-07-13 00:58:00,149.65,149.71,149.65,149.7,105200000.0
2009-07-13 00:59:00,149.69,149.745,149.685,149.735,132000000.0
2009-07-13 01:00:00,149.755,149.795,149.735,149.795,101000000.0
2009-07-13 01:01:00,149.795,149.82,149.78,149.805,167600000.0
2009-07-13 01:02:00,149.805,149.82,149.805,149.82,42000000.0
2009-07-13 01:03:00,149.82,149.82,149.82,149.82,3000000.0
2009-07-13 01:04:00,149.82,149.82,149.78,149.78,35400000.0
2009-07-13 01:05:00,149.78,149.785,149.755,149.76,61600000.0
2009-07-13 01:06:00,149.76,149.775,149.76,149.775,45000000.0
2009-07-13 01:07:00,149.775,149.825,149.755,149.77,156000000.0
2009-07-13 01:08:00,149.77,149.775,149.715,149.715,107800000.0
2009-07-13 01:09:00,149.715,149.765,149.715,149.765,82200000.0
2009-07-13 01:10:00,149.765,149.77,149.75,149.77,99000000.0
2009-07-13 01:11:00,149.77,149.77,149.75,149.765,58800000.0
2009-07-13 01:12:00,149.75,149.76,149.75,149.755,36000000.0
2009-07-13 01:13:00,149.76,149.765,149.755,149.755,29000000.0
2009-07-13 01:14:00,149.755,149.765,149.75,149.765,22600000.0
2009-07-13 01:15:00,149.765,149.78,149.765,149.775,48000000.0
2009-07-13 01:16:00,149.78,149.78,149.775,149.78,46600000.0
2009-07-13 01:17:00,149.78,149.78,149.675,149.675,138600000.0
2009-07-13 01:18:00,149.67,149.67,149.625,149.655,39200000.0
2009-07-13 01:19:00,149.67,149.68,149.645,149.675,62200000.0
2009-07-13 01:20:00,149.675,149.71,149.675,149.71,36000000.0
2009-07-13 01:21:00,149.72,149.72,149.72,149.72,30000000.0
2009-07-13 01:22:00,149.71,149.72,149.645,149.665,87400000.0
2009-07-13 01:23:00,149.655,149.745,149.645,149.745,209000000.0
2009-07-13 01:24:00,149.745,149.745,149.725,149.725,45200000.0
2009-07-13 01:25:00,149.725,149.735,149.63,149.64,155200000.0
2009-07-13 01:26:00,149.645,149.645,149.63,149.63,46400000.0
2009-07-13 01:27:00,149.63,149.665,149.61,149.625,176200000.0
2009-07-13 01:28:00,149.645,149.645,149.615,149.64,39600000.0
2009-07-13 01:29:00,149.63,149.64,149.62,149.63,67000000.0
2009-07-13 01:30:00,149.63,149.645,149.62,149.625,86400000.0
2009-07-13 01:31:00,149.625,149.63,149.625,149.63,73600000.0
2009-07-13 01:32:00,149.625,149.625,149.62,149.625,30800000.0
2009-07-13 01:33:00,149.625,149.625,149.59,149.59,12600000.0
2009-07-13 01:34:00,149.6,149.665,149.6,149.665,110800000.0
2009-07-13 01:35:00,149.665,149.67,149.635,149.66,100800000.0
2009-07-13 01:36:00,149.66,149.665,149.645,149.645,29600000.0
2009-07-13 01:37:00,149.655,149.665,149.65,149.665,73600000.0
2009-07-13 01:38:00,149.665,149.67,149.605,149.67,99800000.0
2009-07-13 01:39:00,149.67,149.715,149.67,149.715,70000000.0
2009-07-13 01:40:00,149.725,149.74,149.695,149.7,200600000.0
2009-07-13 01:41:00,149.695,149.695,149.67,149.67,12600000.0
2009-07-13 01:42:00,149.675,149.685,149.675,149.68,35200000.0
2009-07-13 01:43:00,149.68,149.68,149.66,149.675,58000000.0
2009-07-13 01:44:00,149.65,149.665,149.635,149.665,26800000.0
2009-07-13 01:45:00,149.655,149.675,149.65,149.66,62400000.0
2009-07-13 01:46:00,149.66,149.66,149.64,149.64,26200000.0
2009-07-13 01:47:00,149.665,149.665,149.665,149.665,3000000.0
2009-07-13 01:48:00,149.69,149.695,149.67,149.67,50400000.0
2009-07-13 01:49:00,149.67,149.68,149.655,149.665,95000000.0
2009-07-13 01:50:00,149.67,149.67,149.655,149.655,12000000.0
2009-07-13 01:51:00,149.64,149.64,149.595,149.64,90200000.0
2009-07-13 01:52:00,149.645,149.74,149.645,149.725,62000000.0
2009-07-13 01:53:00,149.725,149.735,149.725,149.735,76800000.0
2009-07-13 01:54:00,149.745,149.765,149.74,149.74,102400000.0
2009-07-13 01:55:00,149.74,149.75,149.73,149.73,33000000.0
2009-07-13 01:56:00,149.725,149.76,149.72,149.745,148800000.0
2009-07-13 01:57:00,149.75,149.755,149.75,149.75,30200000.0
2009-07-13 01:58:00,149.75,149.795,149.74,149.795,63000000.0
2009-07-13 01:59:00,149.78,149.78,149.745,149.745,57400000.0
2009-07-13 02:00:00,149.755,149.83,149.755,149.825,272400000.0
2009-07-13 02:01:00,149.83,149.88,149.82,149.88,120600000.0
2009-07-13 02:02:00,149.88,149.9,149.88,149.895,39400000.0
2009-07-13 02:03:00,149.91,150.005,149.905,149.985,186000000.0
2009-07-13 02:04:00,149.995,150.01,149.995,150.005,61400000.0
2009-07-13 02:05:00,150.005,150.195,150.005,150.195,298600000.0
2009-07-13 02:06:00,150.185,150.21,150.165,150.18,151400000.0
2009-07-13 02:07:00,150.18,150.18,150.085,150.085,94800000.0
2009-07-13 02:08:00,150.08,150.12,150.07,150.09,162000000.0
2009-07-13 02:09:00,150.09,150.2,150.09,150.185,200400000.0
2009-07-13 02:10:00,150.195,150.255,150.195,150.245,181800000.0
2009-07-13 02:11:00,150.25,150.275,150.17,150.17,221200000.0
2009-07-13 02:12:00,150.155,150.195,150.14,150.165,291600000.0
2009-07-13 02:13:00,150.165,150.19,150.145,150.155,170000000.0
2009-07-13 02:14:00,150.155,150.18,150.095,150.105,258600000.0
2009-07-13 02:15:00,150.105,150.105,150.075,150.075,64000000.0
2009-07-13 02:16:00,150.075,150.12,150.075,150.11,118800000.0
2009-07-13 02:17:00,150.115,150.165,150.11,150.14,150800000.0
2009-07-13 02:18:00,150.14,150.14,150.045,150.05,235600000.0
2009-07-13 02:19:00,150.05,150.095,150.025,150.025,257800000.0
2009-07-13 02:20:00,150.025,150.04,149.96,149.965,209600000.0
2009-07-13 02:21:00,149.965,150.0,149.95,150.0,156400000.0
2009-07-13 02:22:00,150.0,150.03,150.0,150.01,99600000.0
2009-07-13 02:23:00,150.01,150.01,149.995,149.995,43200000.0
2009-07-13 02:24:00,149.995,150.02,149.97,149.975,148000000.0
2009-07-13 02:25:00,149.97,150.01,149.95,150.01,184400000.0
2009-07-13 02:26:00,150.01,150.02,149.99,149.99,112000000.0
2009-07-13 02:27:00,150.0,150.0,150.0,150.0,22400000.0
2009-07-13 02:28:00,149.985,150.02,149.98,149.995,86000000.0
2009-07-13 02:29:00,150.0,150.075,149.995,150.075,163000000.0
2009-07-13 02:30:00,150.065,150.07,150.03,150.045,369000000.0
2009-07-13 02:31:00,150.045,150.05,150.035,150.045,133200000.0
2009-07-13 02:32:00,150.045,150.075,150.045,150.07,67400000.0
2009-07-13 02:33:00,150.07,150.07,150.055,150.06,32000000.0
2009-07-13 02:34:00,150.055,150.11,150.055,150.11,188000000.0
2009-07-13 02:35:00,150.11,150.21,150.095,150.21,262400000.0
2009-07-13 02:36:00,150.215,150.285,150.21,150.21,273800000.0
2009-07-13 02:37:00,150.225,150.245,150.2,150.22,165600000.0
2009-07-13 02:38:00,150.22,150.225,150.205,150.21,130400000.0
2009-07-13 02:39:00,150.21,150.21,150.145,150.195,225600000.0
2009-07-13 02:40:00,150.195,150.2,150.14,150.15,207200000.0
2009-07-13 02:41:00,150.16,150.18,150.15,150.18,124400000.0
2009-07-13 02:42:00,150.18,150.205,150.135,150.185,193800000.0
2009-07-13 02:43:00,150.19,150.235,150.19,150.215,128200000.0
2009-07-13 02:44:00,150.23,150.23,150.23,150.23,36200000.0
2009-07-13 02:45:00,150.23,150.25,150.22,150.245,107000000.0
2009-07-13 02:46:00,150.25,150.26,150.23,150.24,35600000.0
2009-07-13 02:47:00,150.24,150.24,150.165,150.23,222600000.0
2009-07-13 02:48:00,150.24,150.285,150.235,150.28,243200000.0
2009-07-13 02:49:00,150.28,150.365,150.275,150.36,337800000.0
2009-07-13 02:50:00,150.36,150.395,150.345,150.39,169200000.0
2009-07-13 02:51:00,150.405,150.47,150.39,150.465,344000000.0
2009-07-13 02:52:00,150.465,150.465,150.41,150.46,211200000.0
2009-07-13 02:53:00,150.46,150.48,150.445,150.47,340000000.0
2009-07-13 02:54:00,150.47,150.53,150.465,150.49,300200000.0
2009-07-13 02:55:00,150.505,150.52,150.48,150.48,226200000.0
2009-07-13 02:56:00,150.48,150.565,150.48,150.565,195200000.0
2009-07-13 02:57:00,150.585,150.67,150.585,150.67,203200000.0
2009-07-13 02:58:00,150.67,150.685,150.64,150.675,236900000.0
2009-07-13 02:59:00,150.685,150.685,150.62,150.635,208000000.0
2009-07-13 03:00:00,150.65,150.65,150.6,150.615,203000000.0
2009-07-13 03:01:00,150.61,150.62,150.5,150.515,314400000.0
2009-07-13 03:02:00,150.52,150.545,150.495,150.515,333400000.0
2009-07-13 03:03:00,150.52,150.525,150.47,150.495,153900000.0
2009-07-13 03:04:00,150.495,150.545,150.48,150.495,150400000.0
2009-07-13 03:05:00,150.485,150.515,150.48,150.48,228000000.0
2009-07-13 03:06:00,150.455,150.46,150.39,150.4,354400000.0
2009-07-13 03:07:00,150.41,150.455,150.405,150.405,71000000.0
2009-07-13 03:08:00,150.4,150.43,150.39,150.41,98200000.0
2009-07-13 03:09:00,150.41,150.44,150.41,150.44,26000000.0
2009-07-13 03:10:00,150.43,150.47,150.43,150.455,27400000.0
2009-07-13 03:11:00,150.455,150.465,150.375,150.375,117600000.0
2009-07-13 03:12:00,150.37,150.37,150.305,150.345,124800000.0
2009-07-13 03:13:00,150.345,150.37,150.335,150.355,37200000.0
2009-07-13 03:14:00,150.345,150.365,150.335,150.365,78200000.0
2009-07-13 03:15:00,150.36,150.37,150.34,150.34,178200000.0
2009-07-13 03:16:00,150.34,150.47,150.34,150.47,130000000.0
2009-07-13 03:17:00,150.48,150.535,150.46,150.475,205000000.0
2009-07-13 03:18:00,150.49,150.49,150.465,150.475,75400000.0
2009-07-13 03:19:00,150.485,150.5,150.45,150.48,166600000.0
2009-07-13 03:20:00,150.48,150.485,150.425,150.455,292200000.0
2009-07-13 03:21:00,150.455,150.485,150.415,150.415,104800000.0
2009-07-13 03:22:00,150.435,150.47,150.42,150.47,94600000.0
2009-07-13 03:23:00,150.475,150.475,150.425,150.425,90600000.0
2009-07-13 03:24:00,150.42,150.42,150.365,150.395,214200000.0
2009-07-13 03:25:00,150.39,150.45,150.39,150.42,114000000.0
2009-07-13 03:26:00,150.425,150.43,150.4,150.425,145800000.0
2009-07-13 03:27:00,150.425,150.425,150.37,150.38,116200000.0
2009-07-13 03:28:00,150.38,150.38,150.325,150.37,144800000.0
2009-07-13 03:29:00,150.37,150.37,150.325,150.34,169400000.0
2009-07-13 03:30:00,150.34,150.365,150.285,150.325,228400000.0
2009-07-13 03:31:00,150.325,150.41,150.325,150.37,313300000.0
2009-07-13 03:32:00,150.37,150.385,150.35,150.37,186300000.0
2009-07-13 03:33:00,150.355,150.365,150.305,150.315,343800000.0
2009-07-13 03:34:00,150.305,150.315,150.25,150.265,177400000.0
2009-07-13 03:35:00,150.265,150.27,150.245,150.265,116300000.0
2009-07-13 03:36:00,150.265,150.265,150.155,150.175,247000000.0
2009-07-13 03:37:00,150.165,150.175,150.14,150.145,236600000.0
2009-07-13 03:38:00,150.155,150.16,150.1,150.1,205999999.0
2009-07-13 03:39:00,150.11,150.125,150.075,150.125,206200000.0
2009-07-13 03:40:00,150.13,150.155,150.12,150.125,164500000.0
2009-07-13 03:41:00,150.1,150.19,150.1,150.19,118100000.0
2009-07-13 03:42:00,150.19,150.19,150.12,150.13,115000000.0
2009-07-13 03:43:00,150.135,150.135,150.075,150.085,153500000.0
2009-07-13 03:44:00,150.09,150.105,150.04,150.075,103200000.0
2009-07-13 03:45:00,150.08,150.11,150.08,150.11,23000000.0
2009-07-13 03:46:00,150.11,150.115,150.08,150.08,32800000.0
2009-07-13 03:47:00,150.06,150.08,150.05,150.065,166500000.0
2009-07-13 03:48:00,150.07,150.09,150.06,150.09,67400000.0
2009-07-13 03:49:00,150.09,150.095,150.05,150.05,57700000.0
2009-07-13 03:50:00,150.055,150.08,150.05,150.06,91500000.0
2009-07-13 03:51:00,150.07,150.08,150.06,150.075,65200000.0
2009-07-13 03:52:00,150.08,150.095,150.06,150.06,125500000.0
2009-07-13 03:53:00,150.06,150.06,150.01,150.02,78100000.0
2009-07-13 03:54:00,150.01,150.02,149.95,149.975,180700000.0
2009-07-13 03:55:00,149.975,150.03,149.955,150.025,150900000.0
2009-07-13 03:56:00,150.05,150.075,149.99,149.99,190900000.0
2009-07-13 03:57:00,150.005,150.005,149.99,149.995,20200000.0
2009-07-13 03:58:00,149.985,150.04,149.98,150.02,150999999.0
2009-07-13 03:59:00,150.005,150.02,149.995,150.02,138800000.0
2009-07-13 04:00:00,150.025,150.055,150.025,150.045,68000000.0
2009-07-13 04:01:00,150.045,150.095,150.03,150.065,248900000.0
2009-07-13 04:02:00,150.055,150.07,150.015,150.025,195800000.0
2009-07-13 04:03:00,150.015,150.04,150.01,150.035,111200000.0
2009-07-13 04:04:00,150.035,150.035,149.86,149.885,278000000.0
2009-07-13 04:05:00,149.885,149.885,149.785,149.795,299100000.0
2009-07-13 04:06:00,149.795,149.8,149.62,149.625,318200000.0
2009-07-13 04:07:00,149.615,149.68,149.615,149.635,244300000.0
2009-07-13 04:08:00,149.635,149.665,149.615,149.65,238200000.0
2009-07-13 04:09:00,149.65,149.66,149.625,149.645,135800000.0
2009-07-13 04:10:00,149.625,149.7,149.625,149.655,345000000.0
2009-07-13 04:11:00,149.66,149.72,149.645,149.655,415000000.0
2009-07-13 04:12:00,149.67,149.83,149.645,149.77,327400000.0
2009-07-13 04:13:00,149.77,149.79,149.725,149.755,219000000.0
2009-07-13 04:14:00,149.75,149.75,149.64,149.64,228000000.0
2009-07-13 04:15:00,149.635,149.65,149.63,149.635,182600000.0
2009-07-13 04:16:00,149.635,149.635,149.54,149.54,188000000.0
2009-07-13 04:17:00,149.54,149.54,149.46,149.475,284500000.0
2009-07-13 04:18:00,149.475,149.475,149.29,149.32,742200000.0
2009-07-13 04:19:00,149.32,149.385,149.32,149.385,421400000.0
2009-07-13 04:20:00,149.395,149.455,149.37,149.395,282000000.0
2009-07-13 04:21:00,149.41,149.44,149.4,149.43,182800000.0
2009-07-13 04:22:00,149.43,149.46,149.42,149.455,89000000.0
2009-07-13 04:23:00,149.445,149.475,149.43,149.445,235200000.0
2009-07-13 04:24:00,149.455,149.51,149.435,149.485,149200000.0
2009-07-13 04:25:00,149.48,149.635,149.475,149.61,341800000.0
2009-07-13 04:26:00,149.605,149.675,149.545,149.675,254000000.0
2009-07-13 04:27:00,149.67,149.675,149.585,149.585,308600000.0
2009-07-13 04:28:00,149.6,149.6,149.575,149.575,147800000.0
2009-07-13 04:29:00,149.58,149.59,149.515,149.53,422000000.0
2009-07-13 04:30:00,149.52,149.575,149.52,149.575,152800000.0
2009-07-13 04:31:00,149.575,149.6,149.575,149.585,108800000.0
2009-07-13 04:32:00,149.585,149.59,149.555,149.58,84800000.0
2009-07-13 04:33:00,149.56,149.575,149.56,149.57,106600000.0
2009-07-13 04:34:00,149.585,149.595,149.555,149.595,76600000.0
2009-07-13 04:35:00,149.595,149.615,149.585,149.61,64800000.0
2009-07-13 04:36:00,149.61,149.625,149.6,149.615,51600000.0
2009-07-13 04:37:00,149.605,149.615,149.585,149.595,85600000.0
2009-07-13 04:38:00,149.605,149.62,149.6,149.615,139000000.0
2009-07-13 04:39:00,149.615,149.685,149.605,149.685,186200000.0
2009-07-13 04:40:00,149.68,149.73,149.675,149.73,105200000.0
2009-07-13 04:41:00,149.72,149.755,149.695,149.695,158400000.0
2009-07-13 04:42:00,149.695,149.755,149.695,149.755,141600000.0
2009-07-13 04:43:00,149.755,149.755,149.69,149.69,269800000.0
2009-07-13 04:44:00,149.705,149.725,149.695,149.72,49800000.0
2009-07-13 04:45:00,149.71,149.71,149.71,149.71,24000000.0
2009-07-13 04:46:00,149.71,149.715,149.71,149.715,9000000.0
2009-07-13 04:47:00,149.74,149.75,149.695,149.705,101000000.0
2009-07-13 04:48:00,149.705,149.705,149.655,149.655,165800000.0
2009-07-13 04:49:00,149.65,149.65,149.555,149.56,98400000.0
2009-07-13 04:50:00,149.555,149.555,149.455,149.47,295200000.0
2009-07-13 04:51:00,149.47,149.49,149.465,149.49,104200000.0
2009-07-13 04:52:00,149.49,149.53,149.485,149.525,245600000.0
2009-07-13 04:53:00,149.52,149.525,149.505,149.515,122600000.0
2009-07-13 04:54:00,149.52,149.525,149.475,149.475,168400000.0
2009-07-13 04:55:00,149.475,149.49,149.47,149.47,98400000.0
2009-07-13 04:56:00,149.465,149.47,149.415,149.415,186600000.0
2009-07-13 04:57:00,149.415,149.415,149.34,149.345,221000000.0
2009-07-13 04:58:00,149.34,149.345,149.145,149.185,426800000.0
2009-07-13 04:59:00,149.18,149.26,149.175,149.25,264000000.0
2009-07-13 05:00:00,149.235,149.25,149.195,149.195,201000000.0
2009-07-13 05:01:00,149.19,149.225,149.19,149.225,106800000.0
2009-07-13 05:02:00,149.225,149.39,149.225,149.39,310200000.0
2009-07-13 05:03:00,149.39,149.435,149.365,149.375,275000000.0
2009-07-13 05:04:00,149.365,149.375,149.32,149.345,209000000.0
2009-07-13 05:05:00,149.345,149.35,149.26,149.28,319800000.0
2009-07-13 05:06:00,149.27,149.29,149.265,149.29,104800000.0
2009-07-13 05:07:00,149.29,149.305,149.275,149.305,444000000.0
2009-07-13 05:08:00,149.31,149.32,149.29,149.295,214800000.0
2009-07-13 05:09:00,149.295,149.305,149.285,149.305,293800000.0
2009-07-13 05:10:00,149.305,149.305,149.28,149.28,81000000.0
2009-07-13 05:11:00,149.29,149.395,149.29,149.385,402200000.0
2009-07-13 05:12:00,149.38,149.475,149.38,149.465,160400000.0
2009-07-13 05:13:00,149.465,149.495,149.465,149.49,79000000.0
2009-07-13 05:14:00,149.495,149.495,149.41,149.41,154200000.0
2009-07-13 05:15:00,149.415,149.45,149.405,149.45,82300000.0
2009-07-13 05:16:00,149.45,149.45,149.44,149.44,66000000.0
2009-07-13 05:17:00,149.445,149.495,149.445,149.46,153600000.0
2009-07-13 05:18:00,149.46,149.465,149.425,149.45,169600000.0
2009-07-13 05:19:00,149.45,149.45,149.375,149.405,199600000.0
2009-07-13 05:20:00,149.405,149.415,149.385,149.39,76600000.0
2009-07-13 05:21:00,149.39,149.39,149.355,149.355,179200000.0
2009-07-13 05:22:00,149.34,149.355,149.31,149.31,204600000.0
2009-07-13 05:23:00,149.325,149.325,149.305,149.325,81600000.0
2009-07-13 05:24:00,149.325,149.425,149.325,149.425,123400000.0
2009-07-13 05:25:00,149.435,149.435,149.365,149.365,135400000.0
2009-07-13 05:26:00,149.37,149.395,149.3,149.3,243000000.0
2009-07-13 05:27:00,149.3,149.3,149.27,149.275,61800000.0
2009-07-13 05:28:00,149.285,149.305,149.285,149.285,61000000.0
2009-07-13 05:29:00,149.295,149.3,149.28,149.285,102200000.0
2009-07-13 05:30:00,149.285,149.29,149.215,149.235,295400000.0
2009-07-13 05:31:00,149.23,149.255,149.215,149.25,177400000.0
2009-07-13 05:32:00,149.25,149.295,149.245,149.285,144600000.0
2009-07-13 05:33:00,149.285,149.35,149.275,149.305,129000000.0
2009-07-13 05:34:00,149.305,149.385,149.28,149.385,204000000.0
2009-07-13 05:35:00,149.38,149.41,149.31,149.31,395600000.0
2009-07-13 05:36:00,149.31,149.325,149.16,149.18,355000000.0
2009-07-13 05:37:00,149.185,149.22,149.135,149.155,467900000.0
2009-07-13 05:38:00,149.18,149.195,149.125,149.15,79600000.0
2009-07-13 05:39:00,149.135,149.14,149.105,149.115,243400000.0
2009-07-13 05:40:00,149.125,149.215,149.115,149.205,156000000.0
2009-07-13 05:41:00,149.205,149.25,149.18,149.2,330600000.0
2009-07-13 05:42:00,149.195,149.22,149.18,149.22,155200000.0
2009-07-13 05:43:00,149.215,149.215,149.17,149.17,154000000.0
2009-07-13 05:44:00,149.17,149.24,149.17,149.23,94200000.0
2009-07-13 05:45:00,149.24,149.29,149.185,149.185,285000000.0
2009-07-13 05:46:00,149.195,149.215,149.19,149.215,48400000.0
2009-07-13 05:47:00,149.215,149.215,149.19,149.2,89800000.0
2009-07-13 05:48:00,149.205,149.21,149.185,149.195,77400000.0
2009-07-13 05:49:00,149.195,149.205,149.185,149.195,97800000.0
2009-07-13 05:50:00,149.195,149.205,149.155,149.16,155800000.0
2009-07-13 05:51:00,149.17,149.18,149.165,149.17,121800000.0
2009-07-13 05:52:00,149.165,149.19,149.15,149.155,298200000.0
2009-07-13 05:53:00,149.155,149.17,149.155,149.16,297000000.0
2009-07-13 05:54:00,149.16,149.16,149.13,149.135,76200000.0
2009-07-13 05:55:00,149.145,149.16,149.135,149.155,110400000.0
2009-07-13 05:56:00,149.155,149.18,149.145,149.155,234800000.0
2009-07-13 05:57:00,149.155,149.17,149.155,149.17,117200000.0
2009-07-13 05:58:00,149.165,149.17,149.09,149.09,370800000.0
2009-07-13 05:59:00,149.09,149.115,149.09,149.1,88800000.0
2009-07-13 06:00:00,149.085,149.1,149.065,149.09,255200000.0
2009-07-13 06:01:00,149.08,149.125,149.08,149.11,126600000.0
2009-07-13 06:02:00,149.115,149.15,149.11,149.15,98800000.0
2009-07-13 06:03:00,149.15,149.2,149.15,149.16,207400000.0
2009-07-13 06:04:00,149.16,149.18,149.15,149.15,132200000.0
2009-07-13 06:05:00,149.155,149.155,149.115,149.145,236600000.0
2009-07-13 06:06:00,149.15,149.15,149.1,149.105,220000000.0
2009-07-13 06:07:00,149.105,149.14,149.09,149.14,324200000.0
2009-07-13 06:08:00,149.14,149.15,149.14,149.15,33400000.0
2009-07-13 06:09:00,149.155,149.19,149.155,149.175,149600000.0
2009-07-13 06:10:00,149.175,149.19,149.175,149.185,60000000.0
2009-07-13 06:11:00,149.19,149.19,149.16,149.16,87400000.0
2009-07-13 06:12:00,149.17,149.18,149.155,149.175,39600000.0
2009-07-13 06:13:00,149.19,149.25,149.185,149.25,89600000.0
2009-07-13 06:14:00,149.25,149.28,149.22,149.28,197000000.0
2009-07-13 06:15:00,149.285,149.3,149.265,149.295,163600000.0
2009-07-13 06:16:00,149.295,149.33,149.195,149.23,254000000.0
2009-07-13 06:17:00,149.225,149.25,149.225,149.25,22800000.0
2009-07-13 06:18:00,149.245,149.28,149.245,149.28,66000000.0
2009-07-13 06:19:00,149.295,149.42,149.295,149.4,348000000.0
2009-07-13 06:20:00,149.4,149.42,149.4,149.42,74400000.0
2009-07-13 06:21:00,149.435,149.435,149.38,149.4,131000000.0
2009-07-13 06:22:00,149.385,149.435,149.38,149.42,201800000.0
2009-07-13 06:23:00,149.43,149.45,149.43,149.45,30000000.0
2009-07-13 06:24:00,149.45,149.53,149.45,149.505,488400000.0
2009-07-13 06:25:00,149.5,149.54,149.45,149.455,331800000.0
2009-07-13 06:26:00,149.445,149.475,149.31,149.34,512000000.0
2009-07-13 06:27:00,149.335,149.335,149.31,149.32,116800000.0
2009-07-13 06:28:00,149.31,149.315,149.19,149.19,243000000.0
2009-07-13 06:29:00,149.2,149.2,149.105,149.105,329400000.0
2009-07-13 06:30:00,149.115,149.135,149.05,149.075,299000000.0
2009-07-13 06:31:00,149.08,149.09,149.02,149.02,367600000.0
2009-07-13 06:32:00,149.025,149.04,148.95,148.95,369800000.0
2009-07-13 06:33:00,148.945,149.0,148.89,148.985,313000000.0
2009-07-13 06:34:00,148.995,149.075,148.995,149.07,139400000.0
2009-07-13 06:35:00,149.08,149.1,149.07,149.1,149800000.0
2009-07-13 06:36:00,149.1,149.1,149.07,149.07,91800000.0
2009-07-13 06:37:00,149.065,149.075,149.05,149.06,152600000.0
2009-07-13 06:38:00,149.06,149.075,149.03,149.075,330600000.0
2009-07-13 06:39:00,149.07,149.1,149.07,149.08,167000000.0
2009-07-13 06:40:00,149.08,149.14,149.08,149.14,142800000.0
2009-07-13 06:41:00,149.14,149.145,149.13,149.13,121600000.0
2009-07-13 06:42:00,149.135,149.135,149.105,149.105,35800000.0
2009-07-13 06:43:00,149.115,149.16,149.1,149.14,317600000.0
2009-07-13 06:44:00,149.155,149.22,149.155,149.205,166800000.0
2009-07-13 06:45:00,149.205,149.22,149.2,149.205,57800000.0
2009-07-13 06:46:00,149.205,149.255,149.205,149.255,98400000.0
2009-07-13 06:47:00,149.255,149.295,149.245,149.26,396600000.0
2009-07-13 06:48:00,149.255,149.255,149.22,149.235,324200000.0
2009-07-13 06:49:00,149.235,149.235,149.155,149.155,197400000.0
2009-07-13 06:50:00,149.165,149.18,149.11,149.11,148000000.0
2009-07-13 06:51:00,149.1,149.1,149.05,149.05,156800000.0
2009-07-13 06:52:00,149.05,149.095,149.04,149.065,334600000.0
2009-07-13 06:53:00,149.065,149.13,149.065,149.125,377400000.0
2009-07-13 06:54:00,149.125,149.125,149.03,149.03,502600000.0
2009-07-13 06:55:00,149.03,149.04,148.935,148.935,253800000.0
2009-07-13 06:56:00,148.93,149.0,148.925,149.0,88800000.0
2009-07-13 06:57:00,149.01,149.07,149.0,149.035,150800000.0
2009-07-13 06:58:00,149.035,149.035,149.015,149.015,57600000.0
2009-07-13 06:59:00,149.01,149.01,148.99,149.01,403200000.0
2009-07-13 07:00:00,149.005,149.005,148.95,148.96,141200000.0
2009-07-13 07:01:00,148.945,148.96,148.92,148.92,188400000.0
2009-07-13 07:02:00,148.93,148.935,148.87,148.895,372200000.0
2009-07-13 07:03:00,148.89,148.96,148.89,148.95,127200000.0
2009-07-13 07:04:00,148.95,148.965,148.945,148.965,92400000.0
2009-07-13 07:05:00,148.965,148.965,148.88,148.935,164400000.0
2009-07-13 07:06:00,148.93,148.93,148.855,148.875,204800000.0
2009-07-13 07:07:00,148.865,148.9,148.86,148.895,124000000.0
2009-07-13 07:08:00,148.835,148.88,148.805,148.865,261400000.0
2009-07-13 07:09:00,148.855,148.925,148.835,148.915,218400000.0
2009-07-13 07:10:00,148.915,148.915,148.785,148.785,394600000.0
2009-07-13 07:11:00,148.79,148.83,148.775,148.8,374600000.0
2009-07-13 07:12:00,148.8,148.81,148.7,148.71,308400000.0
2009-07-13 07:13:00,148.71,148.785,148.685,148.755,334600000.0
2009-07-13 07:14:00,148.775,148.785,148.75,148.785,100200000.0
2009-07-13 07:15:00,148.8,148.89,148.77,148.89,322800000.0
2009-07-13 07:16:00,148.89,148.895,148.865,148.89,165800000.0
2009-07-13 07:17:00,148.89,148.9,148.815,148.82,293800000.0
2009-07-13 07:18:00,148.82,148.835,148.81,148.83,237800000.0
2009-07-13 07:19:00,148.83,148.865,148.795,148.8,250600000.0
2009-07-13 07:20:00,148.805,148.83,148.79,148.83,183800000.0
2009-07-13 07:21:00,148.845,148.85,148.815,148.82,327000000.0
2009-07-13 07:22:00,148.815,148.83,148.815,148.82,148800000.0
2009-07-13 07:23:00,148.83,148.845,148.795,148.81,178600000.0
2009-07-13 07:24:00,148.81,148.84,148.805,148.84,173400000.0
2009-07-13 07:25:00,148.84,148.875,148.84,148.865,127400000.0
2009-07-13 07:26:00,148.87,148.88,148.86,148.875,187800000.0
2009-07-13 07:27:00,148.87,148.93,148.87,148.885,281800000.0
2009-07-13 07:28:00,148.885,148.885,148.87,148.875,137000000.0
2009-07-13 07:29:00,148.875,148.94,148.86,148.91,202200000.0
2009-07-13 07:30:00,148.91,148.945,148.9,148.94,159600000.0
2009-07-13 07:31:00,148.945,148.99,148.935,148.99,63000000.0
2009-07-13 07:32:00,148.995,149.04,148.995,149.015,85800000.0
2009-07-13 07:33:00,149.025,149.09,149.025,149.09,127200000.0
2009-07-13 07:34:00,149.095,149.105,149.055,149.055,157400000.0
2009-07-13 07:35:00,149.055,149.055,149.015,149.015,91200000.0
2009-07-13 07:36:00,149.015,149.035,149.015,149.035,43000000.0
2009-07-13 07:37:00,149.03,149.075,149.03,149.045,106000000.0
2009-07-13 07:38:00,149.05,149.06,148.99,149.0,91400000.0
2009-07-13 07:39:00,148.995,148.995,148.9,148.91,227800000.0
2009-07-13 07:40:00,148.91,148.945,148.91,148.93,100600000.0
2009-07-13 07:41:00,148.93,148.93,148.93,148.93,3000000.0
2009-07-13 07:42:00,148.94,148.955,148.895,148.92,90000000.0
2009-07-13 07:43:00,148.92,148.92,148.85,148.86,214800000.0
2009-07-13 07:44:00,148.86,148.875,148.805,148.84,152400000.0
2009-07-13 07:45:00,148.84,148.895,148.84,148.89,147600000.0
2009-07-13 07:46:00,148.89,148.89,148.855,148.875,108200000.0
2009-07-13 07:47:00,148.88,148.88,148.85,148.875,184200000.0
2009-07-13 07:48:00,148.875,148.875,148.79,148.795,249800000.0
2009-07-13 07:49:00,148.79,148.815,148.77,148.775,219600000.0
2009-07-13 07:50:00,148.765,148.79,148.76,148.76,125200000.0
2009-07-13 07:51:00,148.755,148.77,148.75,148.77,66600000.0
2009-07-13 07:52:00,148.72,148.73,148.7,148.705,281400000.0
2009-07-13 07:53:00,148.7,148.72,148.68,148.71,154800000.0
2009-07-13 07:54:00,148.7,148.7,148.66,148.675,206200000.0
2009-07-13 07:55:00,148.68,148.69,148.62,148.63,181000000.0
2009-07-13 07:56:00,148.62,148.635,148.47,148.48,384200000.0
2009-07-13 07:57:00,148.465,148.525,148.45,148.525,327200000.0
2009-07-13 07:58:00,148.51,148.555,148.505,148.555,486800000.0
2009-07-13 07:59:00,148.555,148.555,148.5,148.52,355000000.0
2009-07-13 08:00:00,148.525,148.55,148.42,148.435,442000000.0
2009-07-13 08:01:00,148.43,148.47,148.41,148.42,563000000.0
2009-07-13 08:02:00,148.42,148.42,148.37,148.385,473000000.0
2009-07-13 08:03:00,148.38,148.475,148.38,148.44,290400000.0
2009-07-13 08:04:00,148.415,148.43,148.325,148.365,399000000.0
2009-07-13 08:05:00,148.365,148.385,148.245,148.245,648400000.0
2009-07-13 08:06:00,148.245,148.34,148.225,148.305,554599999.0
2009-07-13 08:07:00,148.305,148.395,148.28,148.295,648999999.0
2009-07-13 08:08:00,148.29,148.385,148.28,148.375,435200000.0
2009-07-13 08:09:00,148.37,148.37,148.295,148.35,637000000.0
2009-07-13 08:10:00,148.34,148.37,148.3,148.34,469600000.0
2009-07-13 08:11:00,148.35,148.405,148.345,148.37,510400000.0
2009-07-13 08:12:00,148.365,148.38,148.3,148.3,494200000.0
2009-07-13 08:13:00,148.3,148.365,148.3,148.345,250200000.0
2009-07-13 08:14:00,148.335,148.385,148.31,148.355,305200000.0
2009-07-13 08:15:00,148.365,148.48,148.35,148.48,444200000.0
2009-07-13 08:16:00,148.48,148.535,148.46,148.525,385800000.0
2009-07-13 08:17:00,148.525,148.53,148.45,148.47,419200000.0
2009-07-13 08:18:00,148.47,148.47,148.405,148.42,547800000.0
2009-07-13 08:19:00,148.42,148.43,148.325,148.385,427000000.0
2009-07-13 08:20:00,148.39,148.49,148.375,148.45,372200000.0
2009-07-13 08:21:00,148.45,148.46,148.39,148.42,243400000.0
2009-07-13 08:22:00,148.43,148.44,148.415,148.42,131800000.0
2009-07-13 08:23:00,148.42,148.5,148.42,148.475,299200000.0
2009-07-13 08:24:00,148.475,148.62,148.475,148.62,251000000.0
2009-07-13 08:25:00,148.62,148.685,148.615,148.62,406400000.0
2009-07-13 08:26:00,148.61,148.655,148.6,148.645,378400000.0
2009-07-13 08:27:00,148.645,148.67,148.595,148.645,361600000.0
2009-07-13 08:28:00,148.645,148.7,148.645,148.66,253000000.0
2009-07-13 08:29:00,148.66,148.72,148.66,148.705,301400000.0
2009-07-13 08:30:00,148.705,148.775,148.665,148.685,309600000.0
2009-07-13 08:31:00,148.685,148.685,148.55,148.585,426000000.0
2009-07-13 08:32:00,148.59,148.635,148.555,148.585,311600000.0
2009-07-13 08:33:00,148.585,148.655,148.58,148.615,896600000.0
2009-07-13 08:34:00,148.615,148.625,148.465,148.465,500200000.0
2009-07-13 08:35:00,148.465,148.48,148.33,148.375,691700000.0
2009-07-13 08:36:00,148.38,148.465,148.32,148.355,705800000.0
2009-07-13 08:37:00,148.36,148.405,148.31,148.405,649000000.0
2009-07-13 08:38:00,148.405,148.43,148.365,148.37,403000000.0
2009-07-13 08:39:00,148.37,148.44,148.365,148.42,338000000.0
2009-07-13 08:40:00,148.42,148.595,148.42,148.5,530600000.0
2009-07-13 08:41:00,148.505,148.52,148.47,148.49,215000000.0
2009-07-13 08:42:00,148.495,148.5,148.445,148.46,381800000.0
2009-07-13 08:43:00,148.46,148.475,148.35,148.35,485400000.0
2009-07-13 08:44:00,148.35,148.365,148.17,148.17,671000001.0
2009-07-13 08:45:00,148.18,148.22,148.1,148.205,604400000.0
2009-07-13 08:46:00,148.205,148.25,148.085,148.11,569800000.0
2009-07-13 08:47:00,148.11,148.115,147.99,148.01,546200000.0
2009-07-13 08:48:00,148.015,148.12,148.0,148.11,471199999.0
2009-07-13 08:49:00,148.115,148.165,148.045,148.08,718800000.0
2009-07-13 08:50:00,148.085,148.205,148.07,148.2,550000000.0
2009-07-13 08:51:00,148.2,148.36,148.18,148.285,590400000.0
2009-07-13 08:52:00,148.29,148.345,148.235,148.31,608400000.0
2009-07-13 08:53:00,148.315,148.435,148.295,148.42,405200000.0
2009-07-13 08:54:00,148.42,148.42,148.23,148.26,555000000.0
2009-07-13 08:55:00,148.26,148.36,148.255,148.295,540400000.0
2009-07-13 08:56:00,148.29,148.35,148.25,148.325,503600000.0
2009-07-13 08:57:00,148.335,148.385,148.31,148.385,456400000.0
2009-07-13 08:58:00,148.375,148.46,148.375,148.46,332800001.0
2009-07-13 08:59:00,148.455,148.455,148.395,148.445,430400000.0
2009-07-13 09:00:00,148.445,148.61,148.445,148.52,473400000.0
2009-07-13 09:01:00,148.52,148.56,148.44,148.46,518200000.0
2009-07-13 09:02:00,148.46,148.47,148.39,148.39,675000000.0
2009-07-13 09:03:00,148.39,148.39,148.18,148.235,425200000.0
2009-07-13 09:04:00,148.235,148.235,148.105,148.11,403800000.0
2009-07-13 09:05:00,148.11,148.2,148.06,148.2,613600000.0
2009-07-13 09:06:00,148.195,148.215,148.125,148.13,692000001.0
2009-07-13 09:07:00,148.13,148.32,148.125,148.305,549600000.0
2009-07-13 09:08:00,148.3,148.32,148.165,148.24,381000000.0
2009-07-13 09:09:00,148.24,148.245,148.195,148.23,411600000.0
2009-07-13 09:10:00,148.235,148.265,148.23,148.265,200200000.0
2009-07-13 09:11:00,148.265,148.295,148.26,148.295,205000000.0
2009-07-13 09:12:00,148.305,148.33,148.245,148.25,329600000.0
2009-07-13 09:13:00,148.25,148.27,148.22,148.23,684400000.0
2009-07-13 09:14:00,148.23,148.28,148.22,148.28,363400000.0
2009-07-13 09:15:00,148.28,148.415,148.28,148.415,620600000.0
2009-07-13 09:16:00,148.405,148.415,148.36,148.385,325800000.0
2009-07-13 09:17:00,148.385,148.405,148.365,148.39,274600000.0
2009-07-13 09:18:00,148.39,148.435,148.38,148.39,258200000.0
2009-07-13 09:19:00,148.39,148.4,148.215,148.305,428000000.0
2009-07-13 09:20:00,148.305,148.335,148.28,148.33,477999999.0
2009-07-13 09:21:00,148.33,148.355,148.29,148.33,504400000.0
2009-07-13 09:22:00,148.33,148.395,148.33,148.39,417600000.0
2009-07-13 09:23:00,148.395,148.415,148.28,148.295,472400000.0
2009-07-13 09:24:00,148.295,148.37,148.28,148.28,855600000.0
2009-07-13 09:25:00,148.275,148.32,148.27,148.305,384800000.0
2009-07-13 09:26:00,148.305,148.32,148.265,148.29,474400000.0
2009-07-13 09:27:00,148.29,148.315,148.25,148.315,457800000.0
2009-07-13 09:28:00,148.31,148.315,148.24,148.265,356600000.0
2009-07-13 09:29:00,148.27,148.29,148.245,148.25,415000000.0
2009-07-13 09:30:00,148.255,148.31,148.21,148.27,482400000.0
2009-07-13 09:31:00,148.275,148.28,148.21,148.245,472999998.0
2009-07-13 09:32:00,148.245,148.255,148.2,148.255,309400000.0
2009-07-13 09:33:00,148.265,148.29,148.16,148.16,317200000.0
2009-07-13 09:34:00,148.165,148.225,148.16,148.19,197400000.0
2009-07-13 09:35:00,148.195,148.21,148.17,148.21,432999999.0
2009-07-13 09:36:00,148.21,148.21,148.12,148.12,442200000.0
2009-07-13 09:37:00,148.12,148.23,148.11,148.21,385800000.0
2009-07-13 09:38:00,148.21,148.235,148.185,148.21,520800000.0
2009-07-13 09:39:00,148.21,148.25,148.21,148.23,267200000.0
2009-07-13 09:40:00,148.22,148.23,148.17,148.17,280400000.0
2009-07-13 09:41:00,148.16,148.16,148.045,148.125,625200000.0
2009-07-13 09:42:00,148.135,148.155,148.125,148.135,231600000.0
2009-07-13 09:43:00,148.13,148.195,148.125,148.19,383400000.0
2009-07-13 09:44:00,148.185,148.24,148.18,148.225,360600000.0
2009-07-13 09:45:00,148.225,148.275,148.08,148.135,375800000.0
2009-07-13 09:46:00,148.115,148.16,148.11,148.12,413400000.0
2009-07-13 09:47:00,148.125,148.14,148.095,148.14,377000000.0
2009-07-13 09:48:00,148.155,148.225,148.13,148.22,429200000.0
2009-07-13 09:49:00,148.22,148.23,148.17,148.175,325000000.0
2009-07-13 09:50:00,148.175,148.2,148.125,148.125,293800000.0
2009-07-13 09:51:00,148.13,148.16,148.055,148.145,338200000.0
2009-07-13 09:52:00,148.145,148.165,148.13,148.15,302200000.0
2009-07-13 09:53:00,148.145,148.18,148.1,148.18,265400000.0
2009-07-13 09:54:00,148.18,148.22,148.16,148.195,260000000.0
2009-07-13 09:55:00,148.205,148.255,148.19,148.245,319400000.0
2009-07-13 09:56:00,148.24,148.425,148.23,148.385,447700000.0
2009-07-13 09:57:00,148.385,148.385,148.275,148.34,437400000.0
2009-07-13 09:58:00,148.34,148.43,148.34,148.415,344200000.0
2009-07-13 09:59:00,148.415,148.735,148.4,148.585,475700000.0
2009-07-13 10:00:00,148.585,148.645,148.52,148.57,586800000.0
2009-07-13 10:01:00,148.575,148.615,148.515,148.565,590000001.0
2009-07-13 10:02:00,148.57,148.62,148.57,148.615,320000000.0
2009-07-13 10:03:00,148.625,148.635,148.565,148.61,541400002.0
2009-07-13 10:04:00,148.61,148.655,148.595,148.595,378200000.0
2009-07-13 10:05:00,148.595,148.655,148.57,148.635,403400000.0
2009-07-13 10:06:00,148.635,148.75,148.635,148.7,173400000.0
2009-07-13 10:07:00,148.7,148.7,148.61,148.615,349800000.0
2009-07-13 10:08:00,148.605,148.675,148.565,148.62,373600000.0
2009-07-13 10:09:00,148.61,148.75,148.61,148.735,285800000.0
2009-07-13 10:10:00,148.735,148.745,148.57,148.585,417400000.0
2009-07-13 10:11:00,148.59,148.625,148.59,148.625,189200000.0
2009-07-13 10:12:00,148.61,148.65,148.575,148.65,252600000.0
2009-07-13 10:13:00,148.66,148.66,148.62,148.64,239400000.0
2009-07-13 10:14:00,148.635,148.66,148.63,148.66,173200000.0
2009-07-13 10:15:00,148.66,148.665,148.625,148.65,173600000.0
2009-07-13 10:16:00,148.65,148.665,148.625,148.655,239400000.0
2009-07-13 10:17:00,148.66,148.675,148.58,148.58,203600000.0
2009-07-13 10:18:00,148.605,148.625,148.55,148.555,206100000.0
2009-07-13 10:19:00,148.555,148.59,148.535,148.545,300900000.0
2009-07-13 10:20:00,148.53,148.555,148.495,148.515,286800000.0
2009-07-13 10:21:00,148.515,148.555,148.5,148.51,249600000.0
2009-07-13 10:22:00,148.495,148.53,148.445,148.445,293600000.0
2009-07-13 10:23:00,148.455,148.535,148.44,148.525,279600000.0
2009-07-13 10:24:00,148.53,148.53,148.45,148.515,302600000.0
2009-07-13 10:25:00,148.515,148.63,148.505,148.625,234800000.0
2009-07-13 10:26:00,148.625,148.685,148.605,148.635,312600000.0
2009-07-13 10:27:00,148.64,148.7,148.63,148.65,324400000.0
2009-07-13 10:28:00,148.64,148.69,148.62,148.67,289600000.0
2009-07-13 10:29:00,148.7,148.75,148.665,148.72,449799999.0
2009-07-13 10:30:00,148.725,148.735,148.65,148.71,326200000.0
2009-07-13 10:31:00,148.7,148.73,148.64,148.655,350600000.0
2009-07-13 10:32:00,148.66,148.68,148.595,148.65,280800000.0
2009-07-13 10:33:00,148.65,148.715,148.645,148.655,222200000.0
2009-07-13 10:34:00,148.635,148.69,148.63,148.64,207600000.0
2009-07-13 10:35:00,148.64,148.79,148.64,148.755,210200000.0
2009-07-13 10:36:00,148.755,148.77,148.715,148.74,132600000.0
2009-07-13 10:37:00,148.74,148.785,148.72,148.72,263600000.0
2009-07-13 10:38:00,148.745,148.795,148.73,148.77,137200000.0
2009-07-13 10:39:00,148.77,148.785,148.715,148.745,204400000.0
2009-07-13 10:40:00,148.74,148.79,148.665,148.665,335600000.0
2009-07-13 10:41:00,148.665,148.705,148.64,148.675,309600000.0
2009-07-13 10:42:00,148.665,148.73,148.645,148.66,349800000.0
2009-07-13 10:43:00,148.66,148.67,148.565,148.575,316400000.0
2009-07-13 10:44:00,148.57,148.585,148.51,148.515,394200000.0
2009-07-13 10:45:00,148.515,148.555,148.505,148.54,317800000.0
2009-07-13 10:46:00,148.54,148.54,148.5,148.505,283600000.0
2009-07-13 10:47:00,148.505,148.505,148.365,148.4,490800000.0
2009-07-13 10:48:00,148.41,148.455,148.4,148.415,378200000.0
2009-07-13 10:49:00,148.415,148.415,148.37,148.375,200600000.0
2009-07-13 10:50:00,148.38,148.38,148.265,148.32,421600000.0
2009-07-13 10:51:00,148.32,148.375,148.32,148.35,275400000.0
2009-07-13 10:52:00,148.345,148.385,148.32,148.33,313200000.0
2009-07-13 10:53:00,148.33,148.345,148.31,148.315,323200000.0
2009-07-13 10:54:00,148.315,148.315,148.265,148.265,392600000.0
2009-07-13 10:55:00,148.265,148.285,148.255,148.28,190800000.0
2009-07-13 10:56:00,148.27,148.33,148.27,148.29,219800000.0
2009-07-13 10:57:00,148.29,148.31,148.27,148.285,317200000.0
2009-07-13 10:58:00,148.285,148.315,148.255,148.265,454000000.0
2009-07-13 10:59:00,148.28,148.35,148.165,148.165,422600000.0
2009-07-13 11:00:00,148.165,148.21,148.12,148.195,367600000.0
2009-07-13 11:01:00,148.18,148.225,148.155,148.215,292000000.0
2009-07-13 11:02:00,148.21,148.27,148.175,148.245,278000000.0
2009-07-13 11:03:00,148.25,148.31,148.235,148.295,328200000.0
2009-07-13 11:04:00,148.295,148.385,148.27,148.345,354400000.0
2009-07-13 11:05:00,148.345,148.43,148.33,148.4,248000000.0
2009-07-13 11:06:00,148.405,148.41,148.27,148.29,419800000.0
2009-07-13 11:07:00,148.295,148.295,148.22,148.255,398800000.0
2009-07-13 11:08:00,148.255,148.265,148.19,148.255,334800000.0
2009-07-13 11:09:00,148.255,148.335,148.24,148.285,404400000.0
2009-07-13 11:10:00,148.28,148.31,148.26,148.295,395600000.0
2009-07-13 11:11:00,148.295,148.35,148.26,148.31,288600000.0
2009-07-13 11:12:00,148.305,148.315,148.105,148.12,342999999.0
2009-07-13 11:13:00,148.12,148.175,148.115,148.14,325400000.0
2009-07-13 11:14:00,148.12,148.27,148.12,148.24,341400000.0
2009-07-13 11:15:00,148.24,148.24,148.15,148.17,328800000.0
2009-07-13 11:16:00,148.185,148.27,148.145,148.15,468600000.0
2009-07-13 11:17:00,148.15,148.27,148.145,148.25,516800000.0
2009-07-13 11:18:00,148.25,148.25,148.21,148.235,426000000.0
2009-07-13 11:19:00,148.235,148.25,148.215,148.225,226200000.0
2009-07-13 11:20:00,148.23,148.25,148.22,148.235,356800000.0
2009-07-13 11:21:00,148.24,148.255,148.17,148.17,249600000.0
2009-07-13 11:22:00,148.18,148.2,148.165,148.2,454799999.0
2009-07-13 11:23:00,148.195,148.2,148.105,148.12,229400000.0
2009-07-13 11:24:00,148.11,148.11,148.005,148.035,431800001.0
2009-07-13 11:25:00,148.06,148.14,148.035,148.065,411000000.0
2009-07-13 11:26:00,148.075,148.1,148.02,148.04,343200000.0
2009-07-13 11:27:00,148.04,148.045,147.85,147.85,470599998.0
2009-07-13 11:28:00,147.85,147.895,147.795,147.805,528400000.0
2009-07-13 11:29:00,147.8,147.835,147.77,147.77,601600000.0
2009-07-13 11:30:00,147.77,147.855,147.77,147.845,478400000.0
2009-07-13 11:31:00,147.835,147.85,147.81,147.84,417200001.0
2009-07-13 11:32:00,147.83,147.885,147.805,147.84,496800000.0
2009-07-13 11:33:00,147.845,147.855,147.76,147.765,634400005.0
2009-07-13 11:34:00,147.765,147.78,147.68,147.695,706800000.0
2009-07-13 11:35:00,147.705,147.705,147.6,147.64,459600000.0
2009-07-13 11:36:00,147.64,147.775,147.64,147.71,388800000.0
2009-07-13 11:37:00,147.715,147.72,147.655,147.705,330400000.0
2009-07-13 11:38:00,147.675,147.695,147.635,147.675,492600000.0
2009-07-13 11:39:00,147.685,147.735,147.665,147.735,301400000.0
2009-07-13 11:40:00,147.735,147.76,147.685,147.715,347800000.0
2009-07-13 11:41:00,147.71,147.75,147.65,147.65,323600000.0
2009-07-13 11:42:00,147.645,147.66,147.595,147.605,418800000.0
2009-07-13 11:43:00,147.605,147.62,147.5,147.5,453799999.0
2009-07-13 11:44:00,147.515,147.535,147.445,147.49,307600001.0
2009-07-13 11:45:00,147.485,147.5,147.295,147.305,488400000.0
2009-07-13 11:46:00,147.29,147.305,147.135,147.27,660900000.0
2009-07-13 11:47:00,147.27,147.425,147.245,147.425,475800000.0
2009-07-13 11:48:00,147.445,147.5,147.42,147.44,384000000.0
2009-07-13 11:49:00,147.445,147.445,147.355,147.37,295100000.0
2009-07-13 11:50:00,147.365,147.43,147.325,147.415,412300000.0
2009-07-13 11:51:00,147.425,147.51,147.42,147.495,387800000.0
2009-07-13 11:52:00,147.495,147.555,147.45,147.495,509800000.0
2009-07-13 11:53:00,147.5,147.545,147.455,147.475,370600000.0
2009-07-13 11:54:00,147.475,147.475,147.4,147.4,361600000.0
2009-07-13 11:55:00,147.405,147.42,147.26,147.365,413399999.0
2009-07-13 11:56:00,147.35,147.48,147.35,147.42,434400000.0
2009-07-13 11:57:00,147.42,147.465,147.385,147.435,483800000.0
2009-07-13 11:58:00,147.44,147.495,147.44,147.49,225600000.0
2009-07-13 11:59:00,147.49,147.595,147.47,147.56,313200000.0
2009-07-13 12:00:00,147.56,147.64,147.56,147.64,342400000.0
2009-07-13 12:01:00,147.64,147.76,147.62,147.685,451800000.0
2009-07-13 12:02:00,147.685,147.685,147.63,147.635,370200000.0
2009-07-13 12:03:00,147.635,147.64,147.575,147.585,396999999.0
2009-07-13 12:04:00,147.585,147.635,147.575,147.605,355600000.0
2009-07-13 12:05:00,147.61,147.63,147.56,147.575,329200000.0
2009-07-13 12:06:00,147.575,147.585,147.475,147.545,581000000.0
2009-07-13 12:07:00,147.545,147.61,147.54,147.61,337800000.0
2009-07-13 12:08:00,147.61,147.64,147.565,147.595,335800000.0
2009-07-13 12:09:00,147.595,147.685,147.595,147.665,479200000.0
2009-07-13 12:10:00,147.665,147.695,147.625,147.645,332400000.0
2009-07-13 12:11:00,147.65,147.715,147.61,147.715,538800000.0
2009-07-13 12:12:00,147.695,147.72,147.68,147.7,301800000.0
2009-07-13 12:13:00,147.7,148.03,147.7,148.03,407499999.0
2009-07-13 12:14:00,148.03,148.1,148.03,148.03,326000000.0
2009-07-13 12:15:00,148.025,148.03,147.855,147.855,358000000.0
2009-07-13 12:16:00,147.855,147.9,147.855,147.9,211600000.0
2009-07-13 12:17:00,147.9,147.93,147.895,147.915,380600000.0
2009-07-13 12:18:00,147.91,147.94,147.895,147.94,205600000.0
2009-07-13 12:19:00,147.94,148.01,147.88,148.0,322200001.0
2009-07-13 12:20:00,147.995,148.025,147.965,148.0,354800000.0
2009-07-13 12:21:00,147.99,148.03,147.965,147.98,454600000.0
2009-07-13 12:22:00,147.97,147.995,147.89,147.895,303200000.0
2009-07-13 12:23:00,147.895,147.96,147.895,147.96,213400000.0
2009-07-13 12:24:00,147.955,148.03,147.955,148.03,416400000.0
2009-07-13 12:25:00,148.03,148.24,148.03,148.215,264000000.0
2009-07-13 12:26:00,148.205,148.245,148.185,148.22,311600000.0
2009-07-13 12:27:00,148.225,148.315,148.2,148.215,392000000.0
2009-07-13 12:28:00,148.21,148.25,148.18,148.185,295800000.0
2009-07-13 12:29:00,148.18,148.21,148.125,148.145,292600000.0
2009-07-13 12:30:00,148.145,148.145,148.03,148.065,472400000.0
2009-07-13 12:31:00,148.065,148.085,148.005,148.01,504600000.0
2009-07-13 12:32:00,148.01,148.135,147.985,148.125,501600000.0
2009-07-13 12:33:00,148.12,148.155,148.085,148.145,445400000.0
2009-07-13 12:34:00,148.145,148.2,148.12,148.13,323600000.0
2009-07-13 12:35:00,148.12,148.155,148.12,148.15,203200000.0
2009-07-13 12:36:00,148.15,148.27,148.145,148.27,211000000.0
2009-07-13 12:37:00,148.295,148.355,148.26,148.345,450599999.0
2009-07-13 12:38:00,148.345,148.45,148.335,148.45,418600000.0
2009-07-13 12:39:00,148.465,148.525,148.445,148.45,581200000.0
2009-07-13 12:40:00,148.45,148.45,148.35,148.375,401400000.0
2009-07-13 12:41:00,148.375,148.5,148.34,148.465,351000000.0
2009-07-13 12:42:00,148.465,148.505,148.45,148.505,331200000.0
2009-07-13 12:43:00,148.495,148.55,148.48,148.5,511800000.0
2009-07-13 12:44:00,148.5,148.505,148.38,148.43,490200000.0
2009-07-13 12:45:00,148.43,148.53,148.425,148.475,495200000.0
2009-07-13 12:46:00,148.49,148.6,148.485,148.59,441400000.0
2009-07-13 12:47:00,148.605,148.7,148.59,148.675,336800000.0
2009-07-13 12:48:00,148.675,148.675,148.555,148.595,469000001.0
2009-07-13 12:49:00,148.6,148.61,148.52,148.525,481000000.0
2009-07-13 12:50:00,148.525,148.58,148.5,148.53,471000000.0
2009-07-13 12:51:00,148.53,148.58,148.475,148.575,512700000.0
2009-07-13 12:52:00,148.58,148.595,148.48,148.515,526600000.0
2009-07-13 12:53:00,148.52,148.58,148.505,148.55,414200000.0
2009-07-13 12:54:00,148.555,148.605,148.505,148.55,517600000.0
2009-07-13 12:55:00,148.55,148.55,148.45,148.495,430400001.0
2009-07-13 12:56:00,148.485,148.49,148.355,148.36,348600001.0
2009-07-13 12:57:00,148.36,148.42,148.32,148.345,434000000.0
2009-07-13 12:58:00,148.335,148.365,148.285,148.285,452200000.0
2009-07-13 12:59:00,148.285,148.355,148.26,148.28,463400000.0
2009-07-13 13:00:00,148.28,148.34,148.275,148.32,307800000.0
2009-07-13 13:01:00,148.32,148.365,148.32,148.325,289700000.0
2009-07-13 13:02:00,148.325,148.41,148.3,148.375,288600000.0
2009-07-13 13:03:00,148.375,148.415,148.32,148.345,344200000.0
2009-07-13 13:04:00,148.345,148.35,148.32,148.325,260600000.0
2009-07-13 13:05:00,148.32,148.335,148.26,148.28,209900000.0
2009-07-13 13:06:00,148.28,148.28,148.215,148.245,247400000.0
2009-07-13 13:07:00,148.245,148.245,148.18,148.18,416600000.0
2009-07-13 13:08:00,148.18,148.225,148.17,148.21,258200000.0
2009-07-13 13:09:00,148.21,148.22,148.145,148.2,415400000.0
2009-07-13 13:10:00,148.2,148.24,148.2,148.23,316200000.0
2009-07-13 13:11:00,148.23,148.29,148.125,148.125,419200000.0
2009-07-13 13:12:00,148.125,148.135,148.05,148.075,305800000.0
2009-07-13 13:13:00,148.075,148.14,148.055,148.085,259400000.0
2009-07-13 13:14:00,148.085,148.19,148.055,148.18,265600000.0
2009-07-13 13:15:00,148.18,148.2,148.15,148.19,355000000.0
2009-07-13 13:16:00,148.185,148.21,148.155,148.2,285000000.0
2009-07-13 13:17:00,148.205,148.29,148.205,148.255,453400000.0
2009-07-13 13:18:00,148.275,148.405,148.275,148.405,255000000.0
2009-07-13 13:19:00,148.395,148.465,148.375,148.465,256400000.0
2009-07-13 13:20:00,148.5,148.58,148.45,148.46,448200000.0
2009-07-13 13:21:00,148.46,148.505,148.455,148.475,404000000.0
2009-07-13 13:22:00,148.475,148.585,148.47,148.475,425000000.0
2009-07-13 13:23:00,148.47,148.51,148.45,148.495,522600001.0
2009-07-13 13:24:00,148.5,148.595,148.48,148.58,426300000.0
2009-07-13 13:25:00,148.56,148.59,148.555,148.59,221400000.0
2009-07-13 13:26:00,148.605,148.635,148.595,148.61,213000000.0
2009-07-13 13:27:00,148.6,148.6,148.51,148.52,337400000.0
2009-07-13 13:28:00,148.515,148.525,148.415,148.425,443599999.0
2009-07-13 13:29:00,148.44,148.455,148.42,148.42,156000000.0
2009-07-13 13:30:00,148.42,148.44,148.32,148.325,400600000.0
2009-07-13 13:31:00,148.325,148.355,148.275,148.29,511800000.0
2009-07-13 13:32:00,148.29,148.29,148.24,148.27,404999998.0
2009-07-13 13:33:00,148.275,148.3,148.235,148.255,268000000.0
2009-07-13 13:34:00,148.255,148.365,148.225,148.35,497800000.0
2009-07-13 13:35:00,148.35,148.42,148.335,148.42,347400000.0
2009-07-13 13:36:00,148.42,148.47,148.4,148.43,262600000.0
2009-07-13 13:37:00,148.425,148.43,148.375,148.395,197200000.0
2009-07-13 13:38:00,148.405,148.41,148.355,148.41,523399999.0
2009-07-13 13:39:00,148.405,148.405,148.38,148.405,143400000.0
2009-07-13 13:40:00,148.42,148.425,148.365,148.37,164000000.0
2009-07-13 13:41:00,148.375,148.455,148.37,148.44,241400000.0
2009-07-13 13:42:00,148.44,148.45,148.365,148.37,210000000.0
2009-07-13 13:43:00,148.36,148.42,148.355,148.405,324200000.0
2009-07-13 13:44:00,148.41,148.435,148.39,148.425,353600000.0
2009-07-13 13:45:00,148.425,148.5,148.425,148.465,214100000.0
2009-07-13 13:46:00,148.465,148.485,148.4,148.415,155800000.0
2009-07-13 13:47:00,148.41,148.515,148.41,148.51,123200000.0
2009-07-13 13:48:00,148.505,148.55,148.48,148.53,303200000.0
2009-07-13 13:49:00,148.53,148.53,148.48,148.51,290600000.0
2009-07-13 13:50:00,148.515,148.6,148.515,148.555,426000000.0
2009-07-13 13:51:00,148.545,148.575,148.545,148.555,186000000.0
2009-07-13 13:52:00,148.555,148.555,148.485,148.505,362400000.0
2009-07-13 13:53:00,148.505,148.515,148.405,148.41,421000000.0
2009-07-13 13:54:00,148.41,148.44,148.385,148.385,275200000.0
2009-07-13 13:55:00,148.385,148.4,148.295,148.305,251600000.0
2009-07-13 13:56:00,148.3,148.34,148.28,148.28,221400000.0
2009-07-13 13:57:00,148.29,148.33,148.29,148.31,280600000.0
2009-07-13 13:58:00,148.31,148.32,148.265,148.275,334400000.0
2009-07-13 13:59:00,148.275,148.32,148.12,148.125,381900000.0
2009-07-13 14:00:00,148.125,148.26,148.115,148.255,417200000.0
2009-07-13 14:01:00,148.26,148.395,148.26,148.37,222400000.0
2009-07-13 14:02:00,148.375,148.415,148.35,148.35,196400000.0
2009-07-13 14:03:00,148.35,148.365,148.255,148.285,327600000.0
2009-07-13 14:04:00,148.305,148.32,148.215,148.265,246200000.0
2009-07-13 14:05:00,148.265,148.285,148.24,148.26,298600000.0
2009-07-13 14:06:00,148.265,148.43,148.265,148.39,186600000.0
2009-07-13 14:07:00,148.39,148.545,148.39,148.515,290600000.0
2009-07-13 14:08:00,148.52,148.59,148.48,148.58,329400000.0
2009-07-13 14:09:00,148.58,148.59,148.475,148.52,470200000.0
2009-07-13 14:10:00,148.48,148.54,148.475,148.54,195600000.0
2009-07-13 14:11:00,148.54,148.605,148.53,148.575,367600000.0
2009-07-13 14:12:00,148.575,148.58,148.54,148.55,298400000.0
2009-07-13 14:13:00,148.555,148.74,148.54,148.735,356000000.0
2009-07-13 14:14:00,148.73,148.73,148.645,148.705,504800000.0
2009-07-13 14:15:00,148.705,148.845,148.695,148.81,427600000.0
2009-07-13 14:16:00,148.81,148.82,148.765,148.765,490600000.0
2009-07-13 14:17:00,148.76,148.785,148.715,148.755,432600000.0
2009-07-13 14:18:00,148.755,148.83,148.755,148.765,514200000.0
2009-07-13 14:19:00,148.765,148.835,148.675,148.83,284200000.0
2009-07-13 14:20:00,148.835,148.85,148.82,148.845,216600000.0
2009-07-13 14:21:00,148.93,148.935,148.855,148.87,236200000.0
2009-07-13 14:22:00,148.87,148.885,148.725,148.735,403000000.0
2009-07-13 14:23:00,148.735,148.835,148.735,148.79,269400000.0
2009-07-13 14:24:00,148.79,148.875,148.785,148.855,428000000.0
2009-07-13 14:25:00,148.855,148.915,148.855,148.865,291400000.0
2009-07-13 14:26:00,148.87,148.945,148.855,148.945,505800000.0
2009-07-13 14:27:00,148.945,148.955,148.915,148.935,316199999.0
2009-07-13 14:28:00,148.935,148.935,148.885,148.9,318000000.0
2009-07-13 14:29:00,148.9,148.91,148.88,148.905,222600000.0
2009-07-13 14:30:00,148.905,148.91,148.835,148.85,293600000.0
2009-07-13 14:31:00,148.84,148.9,148.835,148.84,450400000.0
2009-07-13 14:32:00,148.835,148.86,148.77,148.78,487599999.0
2009-07-13 14:33:00,148.78,148.8,148.75,148.755,504600000.0
2009-07-13 14:34:00,148.755,148.765,148.705,148.72,471600000.0
2009-07-13 14:35:00,148.705,148.83,148.695,148.825,405200000.0
2009-07-13 14:36:00,148.82,148.915,148.82,148.91,227200000.0
2009-07-13 14:37:00,148.905,149.04,148.905,149.02,487400000.0
2009-07-13 14:38:00,149.02,149.145,149.02,149.07,407600000.0
2009-07-13 14:39:00,149.07,149.18,149.04,149.135,474400000.0
2009-07-13 14:40:00,149.135,149.195,149.125,149.195,569600001.0
2009-07-13 14:41:00,149.195,149.435,149.18,149.425,521200000.0
2009-07-13 14:42:00,149.425,149.45,149.345,149.35,446500000.0
2009-07-13 14:43:00,149.35,149.38,149.32,149.32,572400000.0
2009-07-13 14:44:00,149.32,149.32,149.225,149.235,383600000.0
2009-07-13 14:45:00,149.24,149.27,149.14,149.14,629199999.0
2009-07-13 14:46:00,149.14,149.18,149.115,149.16,577800000.0
2009-07-13 14:47:00,149.16,149.19,149.035,149.05,239200000.0
2009-07-13 14:48:00,149.05,149.175,149.05,149.095,530600000.0
2009-07-13 14:49:00,149.095,149.11,149.055,149.055,359200000.0
2009-07-13 14:50:00,149.04,149.04,148.925,148.925,349000000.0
2009-07-13 14:51:00,148.925,149.065,148.925,149.025,338800000.0
2009-07-13 14:52:00,149.025,149.045,148.975,148.98,397000000.0
2009-07-13 14:53:00,148.98,149.025,148.94,148.965,451000000.0
2009-07-13 14:54:00,148.975,149.04,148.97,149.015,320799999.0
2009-07-13 14:55:00,149.025,149.035,149.0,149.015,328400000.0
2009-07-13 14:56:00,149.015,149.115,149.005,149.115,457800000.0
2009-07-13 14:57:00,149.115,149.125,149.04,149.07,374000000.0
2009-07-13 14:58:00,149.06,149.12,149.055,149.105,457800000.0
2009-07-13 14:59:00,149.105,149.13,149.095,149.115,305600000.0
2009-07-13 15:00:00,149.12,149.17,149.105,149.145,464800001.0
2009-07-13 15:01:00,149.15,149.195,149.13,149.195,395199999.0
2009-07-13 15:02:00,149.195,149.205,149.125,149.125,506400000.0
2009-07-13 15:03:00,149.115,149.135,149.08,149.09,312800000.0
2009-07-13 15:04:00,149.08,149.145,149.06,149.115,366600000.0
2009-07-13 15:05:00,149.115,149.14,149.065,149.08,478199999.0
2009-07-13 15:06:00,149.085,149.085,148.8,148.8,416300000.0
2009-07-13 15:07:00,148.8,148.885,148.79,148.885,509000000.0
2009-07-13 15:08:00,148.87,148.9,148.845,148.9,488800000.0
2009-07-13 15:09:00,148.9,148.9,148.795,148.805,412700000.0
2009-07-13 15:10:00,148.805,148.815,148.77,148.775,474200000.0
2009-07-13 15:11:00,148.775,148.785,148.655,148.71,489200000.0
2009-07-13 15:12:00,148.72,148.745,148.65,148.725,606000000.0
2009-07-13 15:13:00,148.725,148.815,148.705,148.795,321200000.0
2009-07-13 15:14:00,148.805,148.815,148.7,148.725,390000000.0
2009-07-13 15:15:00,148.725,148.74,148.675,148.73,386600000.0
2009-07-13 15:16:00,148.74,148.755,148.67,148.7,421200000.0
2009-07-13 15:17:00,148.695,148.805,148.69,148.8,376400000.0
2009-07-13 15:18:00,148.8,148.83,148.74,148.77,372000000.0
2009-07-13 15:19:00,148.77,148.785,148.67,148.74,486999999.0
2009-07-13 15:20:00,148.725,148.735,148.675,148.725,386000000.0
2009-07-13 15:21:00,148.715,148.715,148.62,148.665,399200000.0
2009-07-13 15:22:00,148.665,148.68,148.635,148.675,213800000.0
2009-07-13 15:23:00,148.665,148.665,148.615,148.65,323400000.0
2009-07-13 15:24:00,148.655,148.75,148.63,148.75,387000000.0
2009-07-13 15:25:00,148.755,148.89,148.75,148.865,375600000.0
2009-07-13 15:26:00,148.865,148.87,148.73,148.73,267200000.0
2009-07-13 15:27:00,148.745,148.83,148.745,148.8,292800000.0
2009-07-13 15:28:00,148.795,148.8,148.745,148.75,266600000.0
2009-07-13 15:29:00,148.755,148.765,148.71,148.735,315200000.0
2009-07-13 15:30:00,148.745,148.795,148.71,148.765,367400000.0
2009-07-13 15:31:00,148.765,148.785,148.75,148.77,346000000.0
2009-07-13 15:32:00,148.77,148.835,148.77,148.805,437600000.0
2009-07-13 15:33:00,148.805,148.905,148.805,148.895,252400000.0
2009-07-13 15:34:00,148.895,149.02,148.865,149.02,487000000.0
2009-07-13 15:35:00,149.02,149.02,148.875,148.98,481400000.0
2009-07-13 15:36:00,148.98,149.14,148.97,149.14,366200000.0
2009-07-13 15:37:00,149.14,149.195,149.055,149.07,450300000.0
2009-07-13 15:38:00,149.07,149.09,148.95,148.955,443600000.0
2009-07-13 15:39:00,148.95,148.96,148.81,148.84,354500000.0
2009-07-13 15:40:00,148.84,148.84,148.7,148.7,362900000.0
2009-07-13 15:41:00,148.7,148.72,148.67,148.68,425000000.0
2009-07-13 15:42:00,148.68,148.78,148.67,148.75,361600000.0
2009-07-13 15:43:00,148.755,148.91,148.755,148.835,431200000.0
2009-07-13 15:44:00,148.825,148.87,148.75,148.815,477000000.0
2009-07-13 15:45:00,148.815,148.89,148.815,148.85,346000000.0
2009-07-13 15:46:00,148.855,148.905,148.83,148.83,321000000.0
2009-07-13 15:47:00,148.83,148.87,148.77,148.87,391000000.0
2009-07-13 15:48:00,148.88,148.89,148.79,148.79,347200000.0
2009-07-13 15:49:00,148.79,148.85,148.72,148.805,522200000.0
2009-07-13 15:50:00,148.805,148.81,148.745,148.765,339000000.0
2009-07-13 15:51:00,148.76,148.795,148.75,148.77,219200000.0
2009-07-13 15:52:00,148.77,148.81,148.72,148.74,441800000.0
2009-07-13 15:53:00,148.745,148.75,148.675,148.71,306600000.0
2009-07-13 15:54:00,148.705,148.715,148.61,148.62,501200000.0
2009-07-13 15:55:00,148.625,148.65,148.55,148.565,476400000.0
2009-07-13 15:56:00,148.555,148.64,148.555,148.62,460400000.0
2009-07-13 15:57:00,148.625,148.68,148.595,148.675,569599999.0
2009-07-13 15:58:00,148.675,148.685,148.62,148.65,528700001.0
2009-07-13 15:59:00,148.655,148.655,148.535,148.59,483800000.0
2009-07-13 16:00:00,148.58,148.59,148.5,148.56,432200000.0
2009-07-13 16:01:00,148.56,148.565,148.415,148.415,440200000.0
2009-07-13 16:02:00,148.415,148.415,148.27,148.305,440399999.0
2009-07-13 16:03:00,148.305,148.41,148.29,148.395,431200000.0
2009-07-13 16:04:00,148.395,148.4,148.245,148.255,411600000.0
2009-07-13 16:05:00,148.26,148.41,148.225,148.4,434200000.0
2009-07-13 16:06:00,148.41,148.48,148.365,148.48,454800000.0
2009-07-13 16:07:00,148.485,148.5,148.325,148.33,503000001.0
2009-07-13 16:08:00,148.33,148.355,148.29,148.325,431000000.0
2009-07-13 16:09:00,148.31,148.38,148.255,148.28,504200000.0
2009-07-13 16:10:00,148.285,148.33,148.275,148.29,364199999.0
2009-07-13 16:11:00,148.285,148.385,148.28,148.38,314600000.0
2009-07-13 16:12:00,148.375,148.395,148.35,148.365,233199999.0
2009-07-13 16:13:00,148.365,148.385,148.34,148.375,254000000.0
2009-07-13 16:14:00,148.38,148.555,148.38,148.525,451000000.0
2009-07-13 16:15:00,148.53,148.745,148.53,148.715,345200000.0
2009-07-13 16:16:00,148.715,148.775,148.68,148.73,540600000.0
2009-07-13 16:17:00,148.725,148.77,148.67,148.765,490200000.0
2009-07-13 16:18:00,148.77,148.86,148.74,148.845,442800000.0
2009-07-13 16:19:00,148.845,148.87,148.785,148.855,677199998.0
2009-07-13 16:20:00,148.845,148.905,148.84,148.865,429600000.0
2009-07-13 16:21:00,148.865,148.89,148.815,148.82,436000000.0
2009-07-13 16:22:00,148.825,148.85,148.82,148.845,301800000.0
2009-07-13 16:23:00,148.84,148.84,148.67,148.675,443200000.0
2009-07-13 16:24:00,148.675,148.765,148.595,148.715,519400000.0
2009-07-13 16:25:00,148.71,148.785,148.67,148.785,340800000.0
2009-07-13 16:26:00,148.78,148.93,148.765,148.93,297600000.0
2009-07-13 16:27:00,148.92,148.96,148.895,148.95,448400000.0
2009-07-13 16:28:00,148.94,148.95,148.805,148.825,441800000.0
2009-07-13 16:29:00,148.825,148.965,148.825,148.965,360400000.0
2009-07-13 16:30:00,148.965,149.08,148.965,148.99,462500000.0
2009-07-13 16:31:00,148.99,149.05,148.99,149.005,433599999.0
2009-07-13 16:32:00,149.005,149.13,148.975,149.11,515600000.0
2009-07-13 16:33:00,149.105,149.105,149.035,149.035,278400000.0
2009-07-13 16:34:00,149.025,149.04,148.98,149.005,317000000.0
2009-07-13 16:35:00,149.01,149.045,148.945,148.95,298800000.0
2009-07-13 16:36:00,148.96,149.125,148.945,149.125,400400000.0
2009-07-13 16:37:00,149.13,149.135,148.995,149.045,496600000.0
2009-07-13 16:38:00,149.02,149.175,148.985,149.13,540000000.0
2009-07-13 16:39:00,149.13,149.175,149.01,149.03,517200000.0
2009-07-13 16:40:00,149.03,149.105,149.025,149.035,419000000.0
2009-07-13 16:41:00,149.035,149.14,149.03,149.075,445400000.0
2009-07-13 16:42:00,149.075,149.21,149.06,149.13,538200000.0
2009-07-13 16:43:00,149.14,149.145,148.95,148.97,594200000.0
2009-07-13 16:44:00,148.985,149.035,148.84,148.885,534800000.0
2009-07-13 16:45:00,148.885,148.995,148.865,148.885,519800000.0
2009-07-13 16:46:00,148.885,148.885,148.79,148.86,589200000.0
2009-07-13 16:47:00,148.86,148.895,148.835,148.84,292000000.0
2009-07-13 16:48:00,148.84,148.855,148.785,148.85,269200000.0
2009-07-13 16:49:00,148.85,149.0,148.835,149.0,360400000.0
2009-07-13 16:50:00,149.0,149.025,148.93,148.965,361999999.0
2009-07-13 16:51:00,148.965,148.995,148.945,148.98,236200000.0
2009-07-13 16:52:00,148.99,149.02,148.91,148.915,405600000.0
2009-07-13 16:53:00,148.915,148.98,148.915,148.975,428600000.0
2009-07-13 16:54:00,148.98,149.125,148.96,149.1,339000000.0
2009-07-13 16:55:00,149.1,149.155,149.065,149.135,560600002.0
2009-07-13 16:56:00,149.125,149.215,149.125,149.21,362000000.0
2009-07-13 16:57:00,149.205,149.225,149.18,149.195,294800000.0
2009-07-13 16:58:00,149.185,149.22,149.165,149.22,347000000.0
2009-07-13 16:59:00,149.23,149.245,149.0,149.025,510000000.0
2009-07-13 17:00:00,149.035,149.17,149.035,149.145,383400000.0
2009-07-13 17:01:00,149.15,149.155,149.105,149.11,499800000.0
2009-07-13 17:02:00,149.115,149.125,149.03,149.03,221400000.0
2009-07-13 17:03:00,149.02,149.085,149.005,149.005,464400000.0
2009-07-13 17:04:00,149.005,149.03,148.905,148.95,346200000.0
2009-07-13 17:05:00,148.95,149.03,148.95,148.985,260000000.0
2009-07-13 17:06:00,148.985,149.07,148.955,149.065,415400000.0
2009-07-13 17:07:00,149.08,149.125,149.08,149.08,191000000.0
2009-07-13 17:08:00,149.08,149.11,149.045,149.085,305600000.0
2009-07-13 17:09:00,149.085,149.11,149.0,149.005,327399999.0
2009-07-13 17:10:00,149.01,149.075,149.005,149.06,393600000.0
2009-07-13 17:11:00,149.065,149.125,149.045,149.12,405200000.0
2009-07-13 17:12:00,149.115,149.195,149.105,149.15,298200000.0
2009-07-13 17:13:00,149.15,149.28,149.135,149.225,495800000.0
2009-07-13 17:14:00,149.235,149.26,149.115,149.12,421200000.0
2009-07-13 17:15:00,149.135,149.14,149.08,149.125,336000000.0
2009-07-13 17:16:00,149.125,149.15,149.105,149.125,328000000.0
2009-07-13 17:17:00,149.125,149.185,149.1,149.16,315600000.0
2009-07-13 17:18:00,149.16,149.175,149.125,149.135,248399998.0
2009-07-13 17:19:00,149.135,149.22,149.115,149.195,468600000.0
2009-07-13 17:20:00,149.2,149.255,149.195,149.255,531200000.0
2009-07-13 17:21:00,149.255,149.255,149.16,149.175,262200000.0
2009-07-13 17:22:00,149.18,149.215,149.175,149.175,499600001.0
2009-07-13 17:23:00,149.175,149.175,149.11,149.145,416200000.0
2009-07-13 17:24:00,149.145,149.28,149.145,149.255,319000000.0
2009-07-13 17:25:00,149.25,149.29,149.225,149.23,349000000.0
2009-07-13 17:26:00,149.23,149.255,149.18,149.185,276600000.0
2009-07-13 17:27:00,149.185,149.255,149.185,149.245,323799999.0
2009-07-13 17:28:00,149.245,149.29,149.235,149.29,202000000.0
2009-07-13 17:29:00,149.29,149.47,149.29,149.46,386500000.0
2009-07-13 17:30:00,149.455,149.695,149.445,149.695,411500000.0
2009-07-13 17:31:00,149.685,149.78,149.67,149.78,515400000.0
2009-07-13 17:32:00,149.78,149.86,149.735,149.775,564200000.0
2009-07-13 17:33:00,149.765,149.8,149.695,149.795,480600000.0
2009-07-13 17:34:00,149.795,149.835,149.78,149.785,462000000.0
2009-07-13 17:35:00,149.785,149.85,149.75,149.825,394600000.0
2009-07-13 17:36:00,149.825,149.93,149.825,149.89,488400001.0
2009-07-13 17:37:00,149.89,149.91,149.82,149.845,603400000.0
2009-07-13 17:38:00,149.84,149.84,149.785,149.79,396000000.0
2009-07-13 17:39:00,149.785,149.79,149.72,149.78,449600000.0
2009-07-13 17:40:00,149.78,149.79,149.72,149.775,398800000.0
2009-07-13 17:41:00,149.77,149.77,149.68,149.705,458199999.0
2009-07-13 17:42:00,149.705,149.71,149.66,149.67,212800000.0
2009-07-13 17:43:00,149.67,149.705,149.65,149.665,291000000.0
2009-07-13 17:44:00,149.665,149.675,149.63,149.675,375400000.0
2009-07-13 17:45:00,149.675,149.91,149.67,149.885,474200000.0
2009-07-13 17:46:00,149.885,149.94,149.845,149.905,388600000.0
2009-07-13 17:47:00,149.9,149.935,149.88,149.925,504800000.0
2009-07-13 17:48:00,149.925,149.925,149.83,149.88,430200000.0
2009-07-13 17:49:00,149.875,149.92,149.855,149.855,367000000.0
2009-07-13 17:50:00,149.86,149.88,149.835,149.88,427200000.0
2009-07-13 17:51:00,149.88,150.065,149.88,150.05,368000000.0
2009-07-13 17:52:00,150.045,150.095,150.005,150.075,664799992.0
2009-07-13 17:53:00,150.085,150.085,150.01,150.025,413000000.0
2009-07-13 17:54:00,150.03,150.045,149.98,150.0,323800000.0
2009-07-13 17:55:00,150.0,150.005,149.95,149.95,466400000.0
2009-07-13 17:56:00,149.95,150.02,149.94,149.97,414600000.0
2009-07-13 17:57:00,149.975,150.0,149.92,149.925,361000000.0
2009-07-13 17:58:00,149.915,149.975,149.9,149.975,327000000.0
2009-07-13 17:59:00,149.985,150.04,149.92,150.015,316400000.0
2009-07-13 18:00:00,150.015,150.265,150.015,150.25,449400000.0
2009-07-13 18:01:00,150.26,150.285,150.155,150.16,266000000.0
2009-07-13 18:02:00,150.16,150.185,150.145,150.155,259200000.0
2009-07-13 18:03:00,150.155,150.16,150.14,150.16,213400000.0
2009-07-13 18:04:00,150.155,150.17,150.12,150.12,292400000.0
2009-07-13 18:05:00,150.12,150.125,150.08,150.09,294800000.0
2009-07-13 18:06:00,150.09,150.115,150.06,150.06,499000000.0
2009-07-13 18:07:00,150.06,150.07,150.05,150.05,364400000.0
2009-07-13 18:08:00,150.05,150.05,150.0,150.01,209700000.0
2009-07-13 18:09:00,150.015,150.02,149.975,149.975,266400000.0
2009-07-13 18:10:00,149.975,150.005,149.96,150.005,477800000.0
2009-07-13 18:11:00,150.0,150.01,149.935,149.955,405600000.0
2009-07-13 18:12:00,149.965,149.995,149.93,149.935,482200000.0
2009-07-13 18:13:00,149.935,150.015,149.925,150.005,322000000.0
2009-07-13 18:14:00,150.0,150.01,149.96,149.97,198800000.0
2009-07-13 18:15:00,149.97,150.005,149.955,149.985,207000000.0
2009-07-13 18:16:00,149.985,149.99,149.88,149.89,171000000.0
2009-07-13 18:17:00,149.89,149.91,149.835,149.88,504000000.0
2009-07-13 18:18:00,149.885,149.94,149.885,149.91,213800000.0
2009-07-13 18:19:00,149.905,149.915,149.835,149.845,216400000.0
2009-07-13 18:20:00,149.835,149.84,149.79,149.8,363199999.0
2009-07-13 18:21:00,149.8,149.805,149.75,149.75,218400000.0
2009-07-13 18:22:00,149.71,149.72,149.645,149.68,525999999.0
2009-07-13 18:23:00,149.675,149.685,149.665,149.67,143800000.0
2009-07-13 18:24:00,149.67,149.67,149.615,149.645,199800000.0
2009-07-13 18:25:00,149.645,149.725,149.63,149.64,309200000.0
2009-07-13 18:26:00,149.64,149.68,149.64,149.66,243200000.0
2009-07-13 18:27:00,149.66,149.665,149.64,149.64,174000000.0
2009-07-13 18:28:00,149.64,149.68,149.635,149.67,184400000.0
2009-07-13 18:29:00,149.67,149.75,149.67,149.72,193800000.0
2009-07-13 18:30:00,149.73,149.785,149.725,149.77,197200000.0
2009-07-13 18:31:00,149.77,149.77,149.695,149.71,262200000.0
2009-07-13 18:32:00,149.715,149.745,149.71,149.745,189599999.0
2009-07-13 18:33:00,149.745,149.745,149.675,149.69,328000000.0
2009-07-13 18:34:00,149.69,149.69,149.545,149.575,329600000.0
2009-07-13 18:35:00,149.575,149.585,149.51,149.535,510600000.0
2009-07-13 18:36:00,149.535,149.545,149.455,149.495,272200000.0
2009-07-13 18:37:00,149.49,149.51,149.485,149.49,351600000.0
2009-07-13 18:38:00,149.49,149.525,149.475,149.495,224000001.0
2009-07-13 18:39:00,149.49,149.565,149.49,149.565,139000000.0
2009-07-13 18:40:00,149.565,149.63,149.565,149.63,55800000.0
2009-07-13 18:41:00,149.65,149.69,149.645,149.69,133200000.0
2009-07-13 18:42:00,149.68,149.785,149.68,149.755,174500000.0
2009-07-13 18:43:00,149.75,149.77,149.68,149.77,270199999.0
2009-07-13 18:44:00,149.77,149.78,149.77,149.775,79000000.0
2009-07-13 18:45:00,149.77,149.84,149.745,149.815,319200000.0
2009-07-13 18:46:00,149.815,149.87,149.815,149.82,229000000.0
2009-07-13 18:47:00,149.82,149.82,149.71,149.77,401200000.0
2009-07-13 18:48:00,149.77,149.81,149.745,149.81,270200000.0
2009-07-13 18:49:00,149.81,149.85,149.81,149.835,260400000.0
2009-07-13 18:50:00,149.845,149.845,149.785,149.785,197200000.0
2009-07-13 18:51:00,149.785,149.83,149.77,149.81,313200000.0
2009-07-13 18:52:00,149.81,149.81,149.675,149.675,444400000.0
2009-07-13 18:53:00,149.69,149.69,149.665,149.68,252400000.0
2009-07-13 18:54:00,149.69,149.71,149.66,149.66,144000000.0
2009-07-13 18:55:00,149.66,149.745,149.655,149.725,253000000.0
2009-07-13 18:56:00,149.74,149.78,149.74,149.76,271800000.0
2009-07-13 18:57:00,149.76,149.77,149.725,149.735,238800000.0
2009-07-13 18:58:00,149.74,149.76,149.64,149.64,314000000.0
2009-07-13 18:59:00,149.635,149.68,149.625,149.66,198200000.0
2009-07-13 19:00:00,149.66,149.71,149.64,149.71,199400000.0
2009-07-13 19:01:00,149.71,149.82,149.71,149.8,210000000.0
2009-07-13 19:02:00,149.775,149.78,149.74,149.74,176200000.0
2009-07-13 19:03:00,149.765,149.8,149.755,149.8,145800000.0
2009-07-13 19:04:00,149.8,149.89,149.795,149.88,283400000.0
2009-07-13 19:05:00,149.88,149.91,149.865,149.91,66200000.0
2009-07-13 19:06:00,149.915,149.955,149.91,149.93,183600000.0
2009-07-13 19:07:00,149.93,149.95,149.91,149.945,239200000.0
2009-07-13 19:08:00,149.94,149.975,149.935,149.945,196200000.0
2009-07-13 19:09:00,149.955,149.99,149.955,149.99,50200000.0
2009-07-13 19:10:00,149.99,150.03,149.945,150.02,219800000.0
2009-07-13 19:11:00,150.005,150.035,149.965,150.015,227200000.0
2009-07-13 19:12:00,150.02,150.05,150.01,150.03,271600000.0
2009-07-13 19:13:00,150.03,150.09,150.015,150.09,471800000.0
2009-07-13 19:14:00,150.09,150.105,150.09,150.1,247400000.0
2009-07-13 19:15:00,150.1,150.235,150.1,150.19,431000001.0
2009-07-13 19:16:00,150.185,150.24,150.13,150.145,394800000.0
2009-07-13 19:17:00,150.145,150.17,150.125,150.155,168800000.0
2009-07-13 19:18:00,150.155,150.25,150.15,150.235,604000000.0
2009-07-13 19:19:00,150.24,150.335,150.24,150.33,391600000.0
2009-07-13 19:20:00,150.33,150.33,150.265,150.305,500999999.0
2009-07-13 19:21:00,150.31,150.31,150.28,150.305,436600000.0
2009-07-13 19:22:00,150.3,150.3,150.21,150.23,547400000.0
2009-07-13 19:23:00,150.245,150.315,150.235,150.305,392400000.0
2009-07-13 19:24:00,150.305,150.305,150.235,150.27,221600000.0
2009-07-13 19:25:00,150.27,150.305,150.26,150.28,363400000.0
2009-07-13 19:26:00,150.28,150.36,150.27,150.325,432400000.0
2009-07-13 19:27:00,150.305,150.31,150.22,150.26,692400000.0
2009-07-13 19:28:00,150.26,150.29,150.235,150.245,572600000.0
2009-07-13 19:29:00,150.25,150.325,150.245,150.28,377800000.0
2009-07-13 19:30:00,150.28,150.335,150.28,150.29,263400000.0
2009-07-13 19:31:00,150.29,150.29,150.265,150.27,306800000.0
2009-07-13 19:32:00,150.275,150.285,150.25,150.265,609200000.0
2009-07-13 19:33:00,150.275,150.31,150.26,150.26,425000000.0
2009-07-13 19:34:00,150.26,150.26,150.195,150.205,328400000.0
2009-07-13 19:35:00,150.205,150.245,150.2,150.24,495000000.0
2009-07-13 19:36:00,150.245,150.25,150.215,150.25,622200000.0
2009-07-13 19:37:00,150.25,150.28,150.19,150.19,542800000.0
2009-07-13 19:38:00,150.19,150.215,150.05,150.05,542400000.0
2009-07-13 19:39:00,150.055,150.065,150.04,150.04,261200000.0
2009-07-13 19:40:00,150.05,150.06,150.025,150.025,132800000.0
2009-07-13 19:41:00,150.025,150.025,149.955,149.955,260000000.0
2009-07-13 19:42:00,149.955,149.955,149.92,149.92,131800000.0
2009-07-13 19:43:00,149.92,149.97,149.91,149.955,176400000.0
2009-07-13 19:44:00,149.955,149.98,149.955,149.97,74800000.0
2009-07-13 19:45:00,149.97,150.0,149.97,150.0,152000000.0
2009-07-13 19:46:00,149.99,150.025,149.99,150.02,133600000.0
2009-07-13 19:47:00,150.02,150.02,149.955,149.96,164000000.0
2009-07-13 19:48:00,149.975,149.98,149.91,149.98,164200000.0
2009-07-13 19:49:00,149.98,149.99,149.92,149.985,257000000.0
2009-07-13 19:50:00,149.99,149.995,149.97,149.985,371600000.0
2009-07-13 19:51:00,149.985,150.12,149.98,150.12,266400000.0
2009-07-13 19:52:00,150.115,150.115,150.06,150.07,201000000.0
2009-07-13 19:53:00,150.065,150.13,150.055,150.13,267200000.0
2009-07-13 19:54:00,150.13,150.13,150.08,150.095,108600000.0
2009-07-13 19:55:00,150.1,150.1,150.025,150.035,151800000.0
2009-07-13 19:56:00,150.05,150.13,150.035,150.06,319600000.0
2009-07-13 19:57:00,150.06,150.065,150.055,150.065,67200000.0
2009-07-13 19:58:00,150.065,150.105,150.06,150.105,126800000.0
2009-07-13 19:59:00,150.105,150.155,150.055,150.12,274600000.0
2009-07-13 20:00:00,150.12,150.155,150.07,150.115,376400000.0
2009-07-13 20:01:00,150.115,150.13,150.055,150.055,323200000.0
2009-07-13 20:02:00,150.055,150.075,150.01,150.015,331800000.0
2009-07-13 20:03:00,150.015,150.075,150.015,150.075,267400000.0
2009-07-13 20:04:00,150.09,150.155,150.09,150.14,213800000.0
2009-07-13 20:05:00,150.145,150.165,150.095,150.095,224600000.0
2009-07-13 20:06:00,150.09,150.09,150.045,150.065,195600000.0
2009-07-13 20:07:00,150.07,150.125,150.07,150.11,103000000.0
2009-07-13 20:08:00,150.11,150.15,150.08,150.08,222800000.0
2009-07-13 20:09:00,150.08,150.135,150.035,150.035,177200000.0
2009-07-13 20:10:00,150.035,150.105,150.035,150.095,274200000.0
2009-07-13 20:11:00,150.095,150.145,150.095,150.14,182600000.0
2009-07-13 20:12:00,150.145,150.165,150.14,150.15,497400000.0
2009-07-13 20:13:00,150.15,150.15,150.12,150.125,235000000.0
2009-07-13 20:14:00,150.125,150.145,150.07,150.14,391000000.0
2009-07-13 20:15:00,150.14,150.215,150.14,150.165,298000000.0
2009-07-13 20:16:00,150.165,150.22,150.165,150.215,767000000.0
2009-07-13 20:17:00,150.2,150.285,150.2,150.25,366399999.0
2009-07-13 20:18:00,150.255,150.26,150.215,150.245,405800000.0
2009-07-13 20:19:00,150.245,150.28,150.215,150.225,195000000.0
2009-07-13 20:20:00,150.24,150.275,150.21,150.275,170000000.0
2009-07-13 20:21:00,150.285,150.565,150.285,150.49,419800000.0
2009-07-13 20:22:00,150.49,150.495,150.435,150.455,281400000.0
2009-07-13 20:23:00,150.46,150.5,150.455,150.455,208000000.0
2009-07-13 20:24:00,150.465,150.465,150.42,150.425,289600000.0
2009-07-13 20:25:00,150.42,150.455,150.395,150.45,372800000.0
2009-07-13 20:26:00,150.45,150.5,150.445,150.465,343200001.0
2009-07-13 20:27:00,150.465,150.505,150.42,150.505,336999999.0
2009-07-13 20:28:00,150.505,150.515,150.46,150.46,317200000.0
2009-07-13 20:29:00,150.46,150.475,150.445,150.465,176800000.0
2009-07-13 20:30:00,150.475,150.515,150.44,150.45,391000000.0
2009-07-13 20:31:00,150.47,150.49,150.46,150.46,152200000.0
2009-07-13 20:32:00,150.46,150.505,150.46,150.5,151800000.0
2009-07-13 20:33:00,150.51,150.54,150.5,150.505,192400000.0
2009-07-13 20:34:00,150.5,150.505,150.455,150.465,150800000.0
2009-07-13 20:35:00,150.465,150.54,150.465,150.535,254400000.0
2009-07-13 20:36:00,150.54,150.545,150.51,150.545,197400000.0
2009-07-13 20:37:00,150.545,150.545,150.505,150.51,340400000.0
2009-07-13 20:38:00,150.485,150.485,150.42,150.435,390200000.0
2009-07-13 20:39:00,150.45,150.475,150.42,150.42,253800004.0
2009-07-13 20:40:00,150.42,150.44,150.395,150.44,523999997.0
2009-07-13 20:41:00,150.44,150.445,150.405,150.415,828599996.0
2009-07-13 20:42:00,150.42,150.46,150.415,150.455,311400002.0
2009-07-13 20:43:00,150.455,150.46,150.415,150.435,225800000.0
2009-07-13 20:44:00,150.44,150.47,150.44,150.465,358600001.0
2009-07-13 20:45:00,150.465,150.545,150.455,150.48,512000000.0
2009-07-13 20:46:00,150.475,150.49,150.41,150.465,386800001.0
2009-07-13 20:47:00,150.465,150.495,150.445,150.495,151800000.0
2009-07-13 20:48:00,150.485,150.555,150.455,150.55,340400000.0
2009-07-13 20:49:00,150.555,150.63,150.555,150.63,382600000.0
2009-07-13 20:50:00,150.63,150.645,150.585,150.63,386200000.0
2009-07-13 20:51:00,150.63,150.645,150.615,150.62,310800000.0
2009-07-13 20:52:00,150.615,150.625,150.56,150.575,273600001.0
2009-07-13 20:53:00,150.575,150.585,150.545,150.56,206200000.0
2009-07-13 20:54:00,150.555,150.57,150.545,150.545,198600000.0
2009-07-13 20:55:00,150.555,150.555,150.425,150.445,319399999.0
2009-07-13 20:56:00,150.44,150.45,150.42,150.44,294400000.0
2009-07-13 20:57:00,150.44,150.485,150.43,150.445,242400000.0
2009-07-13 20:58:00,150.45,150.465,150.425,150.455,265400000.0
2009-07-13 20:59:00,150.455,150.515,150.445,150.49,391400000.0
2009-07-13 21:00:00,150.49,150.515,150.475,150.475,234599999.0
2009-07-13 21:01:00,150.475,150.475,150.41,150.44,309600000.0
2009-07-13 21:02:00,150.44,150.445,150.43,150.445,46400000.0
2009-07-13 21:03:00,150.445,150.475,150.415,150.435,186600000.0
2009-07-13 21:04:00,150.435,150.545,150.435,150.545,223200000.0
2009-07-13 21:05:00,150.545,150.575,150.545,150.575,244200000.0
2009-07-13 21:06:00,150.565,150.565,150.515,150.53,166800000.0
2009-07-13 21:07:00,150.535,150.54,150.495,150.505,131200000.0
2009-07-13 21:08:00,150.505,150.545,150.49,150.545,218200000.0
2009-07-13 21:09:00,150.555,150.595,150.545,150.59,268200000.0
2009-07-13 21:10:00,150.59,150.63,150.59,150.615,265800000.0
2009-07-13 21:11:00,150.63,150.63,150.6,150.6,786600000.0
2009-07-13 21:12:00,150.6,150.62,150.59,150.61,305400002.0
2009-07-13 21:13:00,150.61,150.63,150.61,150.615,36000000.0
2009-07-13 21:14:00,150.615,150.625,150.6,150.6,192800000.0
2009-07-13 21:15:00,150.6,150.62,150.575,150.58,210000000.0
2009-07-13 21:16:00,150.575,150.585,150.545,150.545,229400000.0
2009-07-13 21:17:00,150.54,150.565,150.54,150.55,293200000.0
2009-07-13 21:18:00,150.555,150.57,150.55,150.555,297600000.0
2009-07-13 21:19:00,150.565,150.57,150.56,150.56,108600000.0
2009-07-13 21:20:00,150.56,150.56,150.52,150.52,217600000.0
2009-07-13 21:21:00,150.545,150.545,150.505,150.51,35400000.0
2009-07-13 21:22:00,150.515,150.555,150.515,150.555,100200000.0
2009-07-13 21:23:00,150.555,150.565,150.54,150.54,225600000.0
2009-07-13 21:24:00,150.55,150.55,150.535,150.54,198000000.0
2009-07-13 21:25:00,150.545,150.545,150.49,150.49,480000000.0
2009-07-13 21:26:00,150.49,150.525,150.475,150.5,47400000.0
2009-07-13 21:27:00,150.51,150.51,150.47,150.47,296400000.0
2009-07-13 21:28:00,150.47,150.485,150.46,150.46,176400000.0
2009-07-13 21:29:00,150.46,150.47,150.43,150.43,142200000.0
2009-07-13 21:30:00,150.43,150.43,150.375,150.375,446600000.0
2009-07-13 21:31:00,150.375,150.41,150.375,150.39,268200000.0
2009-07-13 21:32:00,150.39,150.41,150.34,150.355,517800000.0
2009-07-13 21:33:00,150.355,150.485,150.355,150.475,390199998.0
2009-07-13 21:34:00,150.475,150.49,150.44,150.46,356200000.0
2009-07-13 21:35:00,150.46,150.485,150.46,150.475,291400000.0
2009-07-13 21:36:00,150.475,150.485,150.465,150.485,391400000.0
2009-07-13 21:37:00,150.485,150.485,150.455,150.48,258800000.0
2009-07-13 21:38:00,150.475,150.515,150.455,150.5,438800000.0
2009-07-13 21:39:00,150.495,150.56,150.495,150.555,491000000.0
2009-07-13 21:40:00,150.565,150.65,150.565,150.65,462600000.0
2009-07-13 21:41:00,150.65,150.735,150.65,150.725,810200000.0
2009-07-13 21:42:00,150.73,150.76,150.7,150.745,558200001.0
2009-07-13 21:43:00,150.735,150.785,150.73,150.78,301400000.0
2009-07-13 21:44:00,150.795,150.835,150.745,150.79,364800000.0
2009-07-13 21:45:00,150.79,150.805,150.755,150.8,459600001.0
2009-07-13 21:46:00,150.8,150.88,150.785,150.835,607000000.0
2009-07-13 21:47:00,150.835,150.85,150.82,150.82,373400000.0
2009-07-13 21:48:00,150.82,150.91,150.81,150.91,320400000.0
2009-07-13 21:49:00,150.915,150.92,150.805,150.825,373600000.0
2009-07-13 21:50:00,150.82,150.86,150.82,150.835,625599999.0
2009-07-13 21:51:00,150.835,150.9,150.83,150.89,502800000.0
2009-07-13 21:52:00,150.89,150.955,150.89,150.93,636200001.0
2009-07-13 21:53:00,150.93,150.985,150.885,150.885,517200000.0
2009-07-13 21:54:00,150.885,150.92,150.855,150.855,578400000.0
2009-07-13 21:55:00,150.855,150.9,150.855,150.9,260000000.0
2009-07-13 21:56:00,150.885,150.895,150.815,150.86,348199999.0
2009-07-13 21:57:00,150.86,150.86,150.785,150.79,302000000.0
2009-07-13 21:58:00,150.785,150.81,150.77,150.805,328599999.0
2009-07-13 21:59:00,150.805,150.805,150.79,150.805,480399999.0
2009-07-13 22:00:00,150.805,150.825,150.8,150.82,427800001.0
2009-07-13 22:01:00,150.82,150.825,150.805,150.815,159200000.0
2009-07-13 22:02:00,150.845,150.855,150.84,150.85,200200000.0
2009-07-13 22:03:00,150.85,150.86,150.815,150.815,313000000.0
2009-07-13 22:04:00,150.815,150.855,150.81,150.835,321800001.0
2009-07-13 22:05:00,150.835,150.845,150.835,150.845,46000000.0
2009-07-13 22:06:00,150.835,150.865,150.81,150.865,124600000.0
2009-07-13 22:07:00,150.84,150.87,150.84,150.86,157000000.0
2009-07-13 22:08:00,150.85,150.875,150.84,150.865,179000000.0
2009-07-13 22:09:00,150.87,150.915,150.85,150.9,260800000.0
2009-07-13 22:10:00,150.875,150.895,150.83,150.865,290000001.0
2009-07-13 22:11:00,150.855,150.91,150.855,150.895,180000000.0
2009-07-13 22:12:00,150.875,150.88,150.845,150.855,347400001.0
2009-07-13 22:13:00,150.855,150.86,150.82,150.82,323200000.0
2009-07-13 22:14:00,150.82,150.87,150.805,150.855,281800000.0
2009-07-13 22:15:00,150.855,150.86,150.83,150.83,491400004.0
2009-07-13 22:16:00,150.835,150.85,150.775,150.8,152800000.0
2009-07-13 22:17:00,150.8,150.8,150.735,150.745,145200000.0
2009-07-13 22:18:00,150.745,150.745,150.725,150.725,265800000.0
2009-07-13 22:19:00,150.695,150.705,150.695,150.705,49200000.0
2009-07-13 22:20:00,150.705,150.76,150.7,150.72,179000000.0
2009-07-13 22:21:00,150.73,150.785,150.725,150.775,109600000.0
2009-07-13 22:22:00,150.78,150.785,150.76,150.76,257200000.0
2009-07-13 22:23:00,150.76,150.77,150.755,150.77,47600000.0
2009-07-13 22:24:00,150.765,150.785,150.76,150.775,65000000.0
2009-07-13 22:25:00,150.785,150.825,150.78,150.82,212400000.0
2009-07-13 22:26:00,150.805,150.815,150.785,150.785,215800000.0
2009-07-13 22:27:00,150.775,150.775,150.775,150.775,25200000.0
2009-07-13 22:28:00,150.8,150.805,150.775,150.775,58400000.0
2009-07-13 22:29:00,150.755,150.785,150.75,150.78,124800000.0
2009-07-13 22:30:00,150.755,150.765,150.75,150.75,78000000.0
2009-07-13 22:31:00,150.75,150.75,150.68,150.685,114200000.0
2009-07-13 22:32:00,150.7,150.72,150.7,150.71,217400000.0
2009-07-13 22:33:00,150.71,150.74,150.705,150.705,260800000.0
2009-07-13 22:34:00,150.69,150.7,150.685,150.695,82000000.0
2009-07-13 22:35:00,150.68,150.71,150.68,150.71,37600000.0
2009-07-13 22:36:00,150.71,150.735,150.71,150.735,123000000.0
2009-07-13 22:37:00,150.735,150.735,150.715,150.725,57600000.0
2009-07-13 22:38:00,150.73,150.73,150.68,150.71,81600000.0
2009-07-13 22:39:00,150.71,150.74,150.71,150.735,49400000.0
2009-07-13 22:40:00,150.73,150.735,150.69,150.69,34400000.0
2009-07-13 22:41:00,150.69,150.705,150.685,150.7,13400000.0
2009-07-13 22:42:00,150.7,150.7,150.7,150.7,3000000.0
2009-07-13 22:43:00,150.695,150.7,150.685,150.685,21000000.0
2009-07-13 22:44:00,150.685,150.7,150.675,150.7,17000000.0
2009-07-13 22:45:00,150.695,150.695,150.635,150.635,33000000.0
2009-07-13 22:46:00,150.665,150.7,150.665,150.675,22200000.0
2009-07-13 22:47:00,150.67,150.68,150.635,150.655,65800000.0
2009-07-13 22:48:00,150.635,150.655,150.635,150.65,13600000.0
2009-07-13 22:49:00,150.66,150.66,150.615,150.64,28800000.0
2009-07-13 22:50:00,150.645,150.675,150.645,150.675,69400000.0
2009-07-13 22:51:00,150.675,150.75,150.67,150.725,43400000.0
2009-07-13 22:52:00,150.735,150.745,150.735,150.74,10400000.0
2009-07-13 22:53:00,150.735,150.735,150.725,150.73,14400000.0
2009-07-13 22:54:00,150.725,150.74,150.705,150.735,58000000.0
2009-07-13 22:55:00,150.735,150.735,150.7,150.73,125400000.0
2009-07-13 22:56:00,150.715,150.73,150.71,150.715,70400000.0
2009-07-13 22:57:00,150.735,150.735,150.71,150.715,84800000.0
2009-07-13 22:58:00,150.715,150.75,150.7,150.75,234200000.0
2009-07-13 22:59:00,150.735,150.835,150.715,150.835,128800000.0
2009-07-13 23:00:00,150.8,150.845,150.74,150.765,58600000.0
2009-07-13 23:01:00,150.775,150.78,150.745,150.75,19400000.0
2009-07-13 23:02:00,150.76,150.83,150.755,150.83,86400000.0
2009-07-13 23:03:00,150.82,150.835,150.81,150.81,57200000.0
2009-07-13 23:04:00,150.81,150.815,150.81,150.815,8400000.0
2009-07-13 23:05:00,150.82,150.855,150.82,150.83,11200000.0
2009-07-13 23:06:00,150.835,150.86,150.835,150.855,13800000.0
2009-07-13 23:07:00,150.86,150.88,150.86,150.87,14400000.0
2009-07-13 23:08:00,150.87,150.88,150.845,150.86,47000000.0
2009-07-13 23:09:00,150.82,150.82,150.81,150.81,16200000.0
2009-07-13 23:10:00,150.81,150.815,150.8,150.815,9000000.0
2009-07-13 23:11:00,150.783,150.812,150.743,150.796,96400000.0
2009-07-13 23:12:00,150.84,150.84,150.825,150.825,4000000.0
2009-07-13 23:13:00,150.81,150.81,150.8,150.8,11800000.0
2009-07-13 23:14:00,150.8,150.81,150.8,150.81,6800000.0
2009-07-13 23:15:00,150.795,150.815,150.785,150.81,42600000.0
2009-07-13 23:16:00,150.805,150.825,150.795,150.81,44000000.0
2009-07-13 23:17:00,150.81,150.81,150.79,150.79,29600000.0
2009-07-13 23:18:00,150.79,150.815,150.79,150.8,19400000.0
2009-07-13 23:19:00,150.74,150.77,150.74,150.77,17000000.0
2009-07-13 23:20:00,150.81,150.825,150.77,150.81,31000000.0
2009-07-13 23:21:00,150.81,150.81,150.785,150.795,24200000.0
2009-07-13 23:22:00,150.795,150.81,150.795,150.8,18600000.0
2009-07-13 23:23:00,150.8,150.85,150.795,150.845,13000000.0
2009-07-13 23:24:00,150.845,150.86,150.815,150.855,39200000.0
2009-07-13 23:25:00,150.87,150.87,150.855,150.865,5400000.0
2009-07-13 23:26:00,150.87,150.885,150.87,150.875,4000000.0
2009-07-13 23:27:00,150.87,150.875,150.87,150.875,2400000.0
2009-07-13 23:28:00,150.87,150.9,150.865,150.9,24200000.0
2009-07-13 23:29:00,150.9,150.9,150.89,150.89,13800000.0
2009-07-13 23:30:00,150.89,150.89,150.885,150.885,38800000.0
2009-07-13 23:31:00,150.885,150.89,150.885,150.89,14400000.0
2009-07-13 23:32:00,150.895,150.895,150.885,150.895,7000000.0
2009-07-13 23:33:00,150.88,150.88,150.88,150.88,2800000.0
2009-07-13 23:34:00,150.88,150.895,150.88,150.885,10800000.0
2009-07-13 23:35:00,150.875,150.89,150.875,150.885,18200000.0
2009-07-13 23:36:00,150.86,150.875,150.86,150.875,14600000.0
2009-07-13 23:37:00,150.865,150.91,150.865,150.885,17600000.0
2009-07-13 23:38:00,150.885,150.91,150.88,150.91,20800000.0
2009-07-13 23:39:00,150.91,150.925,150.91,150.915,13000000.0
2009-07-13 23:40:00,150.94,150.975,150.915,150.93,34400000.0
2009-07-13 23:41:00,150.93,150.93,150.905,150.92,33200000.0
2009-07-13 23:42:00,150.905,150.945,150.905,150.93,17800000.0
2009-07-13 23:43:00,150.93,150.97,150.93,150.95,35800000.0
2009-07-13 23:44:00,150.935,150.955,150.91,150.935,31200000.0
2009-07-13 23:45:00,150.94,150.94,150.94,150.94,10000000.0
2009-07-13 23:46:00,150.905,150.915,150.905,150.915,17200000.0
2009-07-13 23:47:00,150.915,150.915,150.915,150.915,5600000.0
2009-07-13 23:48:00,150.93,150.93,150.89,150.93,33400000.0
2009-07-13 23:49:00,150.93,150.94,150.895,150.92,38400000.0
2009-07-13 23:50:00,150.93,150.94,150.905,150.93,8000000.0
2009-07-13 23:51:00,150.945,150.975,150.945,150.975,6000000.0
2009-07-13 23:52:00,150.975,150.98,150.955,150.97,26600000.0
2009-07-13 23:53:00,150.98,151.015,150.975,150.98,76400000.0
2009-07-13 23:54:00,151.005,151.03,150.99,151.0,63200000.0
2009-07-13 23:55:00,150.995,150.995,150.96,150.975,21000000.0
2009-07-13 23:56:00,150.98,150.995,150.98,150.995,8400000.0
2009-07-13 23:57:00,150.995,151.01,150.995,151.0,8000000.0
2009-07-13 23:58:00,151.005,151.065,151.005,151.035,56400000.0
2009-07-13 23:59:00,151.035,151.085,151.03,151.07,81000000.0
2009-07-14 00:00:00,151.07,151.195,151.06,151.175,159800000.0
2009-07-14 00:01:00,151.18,151.195,151.135,151.15,96200000.0
2009-07-14 00:02:00,151.15,151.225,151.145,151.22,82000000.0
2009-07-14 00:03:00,151.23,151.255,151.175,151.205,100400000.0
2009-07-14 00:04:00,151.2,151.215,151.175,151.2,62600000.0
2009-07-14 00:05:00,151.19,151.21,151.185,151.19,18000000.0
2009-07-14 00:06:00,151.18,151.205,151.18,151.2,11800000.0
2009-07-14 00:07:00,151.195,151.2,151.18,151.195,18000000.0
2009-07-14 00:08:00,151.21,151.215,151.205,151.205,6000000.0
2009-07-14 00:09:00,151.205,151.215,151.205,151.215,6000000.0
2009-07-14 00:10:00,151.18,151.205,151.18,151.18,16800000.0
2009-07-14 00:11:00,151.165,151.18,151.165,151.165,9200000.0
2009-07-14 00:12:00,151.16,151.17,151.15,151.17,51800000.0
2009-07-14 00:13:00,151.17,151.195,151.17,151.18,21000000.0
2009-07-14 00:14:00,151.18,151.195,151.18,151.195,9800000.0
2009-07-14 00:15:00,151.195,151.225,151.19,151.225,40200000.0
2009-07-14 00:16:00,151.22,151.22,151.18,151.185,22600000.0
2009-07-14 00:17:00,151.19,151.225,151.19,151.22,21800000.0
2009-07-14 00:18:00,151.215,151.22,151.18,151.19,19000000.0
2009-07-14 00:19:00,151.195,151.205,151.195,151.205,15400000.0
2009-07-14 00:20:00,151.205,151.205,151.175,151.19,44400000.0
2009-07-14 00:21:00,151.2,151.215,151.17,151.185,67200000.0
2009-07-14 00:22:00,151.19,151.215,151.19,151.215,4000000.0
2009-07-14 00:23:00,151.185,151.205,151.18,151.2,19800000.0
2009-07-14 00:24:00,151.167,151.189,151.164,151.182,222600000.0
2009-07-14 00:25:00,151.195,151.195,151.195,151.195,2800000.0
2009-07-14 00:26:00,151.195,151.2,151.175,151.175,30200000.0
2009-07-14 00:27:00,151.175,151.175,151.165,151.165,7000000.0
2009-07-14 00:28:00,151.165,151.165,151.16,151.165,15600000.0
2009-07-14 00:29:00,151.16,151.175,151.16,151.17,11000000.0
2009-07-14 00:30:00,151.175,151.175,151.17,151.17,5600000.0
2009-07-14 00:31:00,151.17,151.175,151.165,151.17,36600000.0
2009-07-14 00:32:00,151.175,151.185,151.16,151.175,47600000.0
2009-07-14 00:33:00,151.175,151.18,151.155,151.18,31000000.0
2009-07-14 00:34:00,151.18,151.205,151.18,151.205,41200000.0
2009-07-14 00:35:00,151.195,151.245,151.19,151.23,74400000.0
2009-07-14 00:36:00,151.235,151.245,151.225,151.24,80000000.0
2009-07-14 00:37:00,151.24,151.24,151.235,151.24,16800000.0
2009-07-14 00:38:00,151.24,151.305,151.24,151.305,82600000.0
2009-07-14 00:39:00,151.305,151.375,151.305,151.36,120400000.0
2009-07-14 00:40:00,151.36,151.365,151.34,151.365,43400000.0
2009-07-14 00:41:00,151.365,151.4,151.355,151.385,31600000.0
2009-07-14 00:42:00,151.385,151.43,151.385,151.41,138400000.0
2009-07-14 00:43:00,151.41,151.42,151.38,151.42,109800000.0
2009-07-14 00:44:00,151.42,151.42,151.335,151.375,137400000.0
2009-07-14 00:45:00,151.375,151.375,151.32,151.33,62400000.0
2009-07-14 00:46:00,151.33,151.33,151.265,151.3,54200000.0
2009-07-14 00:47:00,151.31,151.31,151.26,151.29,19000000.0
2009-07-14 00:48:00,151.29,151.315,151.29,151.315,13800000.0
2009-07-14 00:49:00,151.315,151.35,151.315,151.35,24800000.0
2009-07-14 00:50:00,151.35,151.365,151.35,151.365,8000000.0
2009-07-14 00:51:00,151.365,151.43,151.365,151.41,98200000.0
2009-07-14 00:52:00,151.425,151.43,151.4,151.405,83000000.0
2009-07-14 00:53:00,151.405,151.405,151.39,151.39,36600000.0
2009-07-14 00:54:00,151.4,151.4,151.365,151.365,27600000.0
2009-07-14 00:55:00,151.36,151.4,151.36,151.4,21600000.0
2009-07-14 00:56:00,151.41,151.435,151.405,151.42,48000000.0
2009-07-14 00:57:00,151.415,151.415,151.285,151.29,53000000.0
2009-07-14 00:58:00,151.29,151.29,151.22,151.23,98600000.0
2009-07-14 00:59:00,151.235,151.255,151.175,151.195,97200000.0
2009-07-14 01:00:00,151.195,151.195,151.15,151.155,51000000.0
2009-07-14 01:01:00,151.155,151.18,151.085,151.105,212100000.0
2009-07-14 01:02:00,151.11,151.165,151.09,151.165,83000000.0
2009-07-14 01:03:00,151.165,151.245,151.165,151.235,71600000.0
2009-07-14 01:04:00,151.22,151.28,151.2,151.28,153600000.0
2009-07-14 01:05:00,151.265,151.265,151.165,151.165,109200000.0
2009-07-14 01:06:00,151.165,151.18,151.1,151.1,213000000.0
2009-07-14 01:07:00,151.105,151.115,151.065,151.1,218000000.0
2009-07-14 01:08:00,151.1,151.115,151.09,151.095,136400000.0
2009-07-14 01:09:00,151.095,151.195,151.095,151.195,128000000.0
2009-07-14 01:10:00,151.205,151.24,151.195,151.235,88000000.0
2009-07-14 01:11:00,151.225,151.29,151.215,151.29,49000000.0
2009-07-14 01:12:00,151.29,151.315,151.26,151.31,159400000.0
2009-07-14 01:13:00,151.3,151.315,151.275,151.28,32800000.0
2009-07-14 01:14:00,151.275,151.31,151.275,151.3,111600000.0
2009-07-14 01:15:00,151.3,151.31,151.28,151.28,45600000.0
2009-07-14 01:16:00,151.28,151.305,151.27,151.29,110800000.0
2009-07-14 01:17:00,151.27,151.295,151.27,151.285,29800000.0
2009-07-14 01:18:00,151.285,151.35,151.28,151.33,110400000.0
2009-07-14 01:19:00,151.33,151.34,151.305,151.34,131200000.0
2009-07-14 01:20:00,151.33,151.38,151.315,151.35,123400000.0
2009-07-14 01:21:00,151.345,151.4,151.345,151.4,183200000.0
2009-07-14 01:22:00,151.4,151.415,151.37,151.405,108000000.0
2009-07-14 01:23:00,151.4,151.49,151.4,151.44,177400000.0
2009-07-14 01:24:00,151.435,151.535,151.435,151.51,131200000.0
2009-07-14 01:25:00,151.51,151.555,151.465,151.54,197000000.0
2009-07-14 01:26:00,151.54,151.54,151.455,151.465,184800000.0
2009-07-14 01:27:00,151.455,151.475,151.425,151.44,224600000.0
2009-07-14 01:28:00,151.44,151.44,151.43,151.43,50200000.0
2009-07-14 01:29:00,151.42,151.43,151.39,151.425,117800000.0
2009-07-14 01:30:00,151.425,151.515,151.425,151.475,145800000.0
2009-07-14 01:31:00,151.47,151.51,151.47,151.48,86600000.0
2009-07-14 01:32:00,151.48,151.48,151.43,151.45,118200000.0
2009-07-14 01:33:00,151.445,151.48,151.445,151.48,33000000.0
2009-07-14 01:34:00,151.485,151.605,151.485,151.605,152800000.0
2009-07-14 01:35:00,151.62,151.62,151.515,151.52,96200000.0
2009-07-14 01:36:00,151.52,151.61,151.52,151.595,120400000.0
2009-07-14 01:37:00,151.595,151.655,151.595,151.62,243000000.0
2009-07-14 01:38:00,151.61,151.62,151.595,151.615,56000000.0
2009-07-14 01:39:00,151.61,151.635,151.61,151.615,143800000.0
2009-07-14 01:40:00,151.625,151.65,151.625,151.64,55400000.0
2009-07-14 01:41:00,151.64,151.64,151.565,151.565,47000000.0
2009-07-14 01:42:00,151.56,151.57,151.54,151.57,217600000.0
2009-07-14 01:43:00,151.56,151.605,151.555,151.595,113400000.0
2009-07-14 01:44:00,151.595,151.61,151.555,151.61,95200000.0
2009-07-14 01:45:00,151.625,151.625,151.585,151.615,253200000.0
2009-07-14 01:46:00,151.615,151.62,151.52,151.58,222400000.0
2009-07-14 01:47:00,151.57,151.58,151.5,151.545,176600000.0
2009-07-14 01:48:00,151.55,151.555,151.53,151.53,97800000.0
2009-07-14 01:49:00,151.525,151.54,151.495,151.5,116800000.0
2009-07-14 01:50:00,151.47,151.49,151.37,151.41,170400000.0
2009-07-14 01:51:00,151.41,151.495,151.4,151.49,44800000.0
2009-07-14 01:52:00,151.49,151.505,151.41,151.42,136000000.0
2009-07-14 01:53:00,151.42,151.44,151.385,151.39,41600000.0
2009-07-14 01:54:00,151.395,151.415,151.395,151.405,49800000.0
2009-07-14 01:55:00,151.385,151.385,151.325,151.35,122600000.0
2009-07-14 01:56:00,151.36,151.385,151.325,151.365,120000000.0
2009-07-14 01:57:00,151.37,151.46,151.37,151.41,155400000.0
2009-07-14 01:58:00,151.42,151.48,151.405,151.46,77400000.0
2009-07-14 01:59:00,151.445,151.5,151.445,151.475,179800000.0
2009-07-14 02:00:00,151.475,151.52,151.46,151.48,213000000.0
2009-07-14 02:01:00,151.48,151.505,151.46,151.475,210800000.0
2009-07-14 02:02:00,151.475,151.485,151.32,151.33,301000000.0
2009-07-14 02:03:00,151.345,151.38,151.345,151.38,134000000.0
2009-07-14 02:04:00,151.37,151.38,151.35,151.35,78400000.0
2009-07-14 02:05:00,151.36,151.39,151.345,151.365,200600000.0
2009-07-14 02:06:00,151.365,151.4,151.365,151.38,159200000.0
2009-07-14 02:07:00,151.385,151.43,151.375,151.375,193400000.0
2009-07-14 02:08:00,151.37,151.37,151.28,151.31,159200000.0
2009-07-14 02:09:00,151.31,151.405,151.31,151.4,156600000.0
2009-07-14 02:10:00,151.385,151.395,151.325,151.33,231200000.0
2009-07-14 02:11:00,151.33,151.33,151.195,151.25,470400000.0
2009-07-14 02:12:00,151.245,151.25,151.205,151.21,230200000.0
2009-07-14 02:13:00,151.205,151.22,151.145,151.155,311800000.0
2009-07-14 02:14:00,151.155,151.185,151.155,151.185,111200000.0
2009-07-14 02:15:00,151.185,151.24,151.18,151.225,89400000.0
2009-07-14 02:16:00,151.225,151.33,151.21,151.3,243600000.0
2009-07-14 02:17:00,151.3,151.31,151.165,151.205,203800000.0
2009-07-14 02:18:00,151.2,151.27,151.19,151.27,175600000.0
2009-07-14 02:19:00,151.27,151.32,151.21,151.21,202200000.0
2009-07-14 02:20:00,151.21,151.21,151.175,151.19,61000000.0
2009-07-14 02:21:00,151.19,151.225,151.155,151.18,88400000.0
2009-07-14 02:22:00,151.18,151.185,151.115,151.175,153800000.0
2009-07-14 02:23:00,151.175,151.23,151.175,151.23,146800000.0
2009-07-14 02:24:00,151.24,151.27,151.235,151.27,140400000.0
2009-07-14 02:25:00,151.285,151.345,151.28,151.295,179000000.0
2009-07-14 02:26:00,151.295,151.315,151.28,151.29,126000000.0
2009-07-14 02:27:00,151.28,151.32,151.28,151.32,153800000.0
2009-07-14 02:28:00,151.32,151.365,151.3,151.35,134600000.0
2009-07-14 02:29:00,151.35,151.35,151.265,151.29,146800000.0
2009-07-14 02:30:00,151.29,151.39,151.27,151.38,169400000.0
2009-07-14 02:31:00,151.38,151.39,151.37,151.39,97000000.0
2009-07-14 02:32:00,151.395,151.44,151.395,151.42,132200000.0
2009-07-14 02:33:00,151.425,151.47,151.415,151.47,66600000.0
2009-07-14 02:34:00,151.475,151.485,151.45,151.48,130000000.0
2009-07-14 02:35:00,151.485,151.5,151.475,151.475,75200000.0
2009-07-14 02:36:00,151.49,151.535,151.49,151.505,147200000.0
2009-07-14 02:37:00,151.505,151.545,151.5,151.54,149000000.0
2009-07-14 02:38:00,151.54,151.57,151.52,151.555,181400000.0
2009-07-14 02:39:00,151.55,151.56,151.53,151.54,59400000.0
2009-07-14 02:40:00,151.535,151.535,151.455,151.46,229800000.0
2009-07-14 02:41:00,151.46,151.485,151.445,151.485,141200000.0
2009-07-14 02:42:00,151.49,151.555,151.49,151.535,130800000.0
2009-07-14 02:43:00,151.54,151.595,151.54,151.57,165600000.0
2009-07-14 02:44:00,151.565,151.595,151.55,151.56,191400000.0
2009-07-14 02:45:00,151.565,151.565,151.495,151.515,335600000.0
2009-07-14 02:46:00,151.515,151.555,151.5,151.545,321600000.0
2009-07-14 02:47:00,151.545,151.56,151.5,151.51,198400000.0
2009-07-14 02:48:00,151.51,151.51,151.455,151.48,304000000.0
2009-07-14 02:49:00,151.475,151.485,151.41,151.47,436000000.0
2009-07-14 02:50:00,151.455,151.455,151.405,151.425,209000000.0
2009-07-14 02:51:00,151.425,151.425,151.345,151.42,396600000.0
2009-07-14 02:52:00,151.415,151.485,151.395,151.44,310400000.0
2009-07-14 02:53:00,151.44,151.56,151.435,151.555,233200000.0
2009-07-14 02:54:00,151.56,151.615,151.5,151.53,305400000.0
2009-07-14 02:55:00,151.525,151.57,151.35,151.38,403200000.0
2009-07-14 02:56:00,151.385,151.435,151.385,151.39,230800000.0
2009-07-14 02:57:00,151.4,151.41,151.245,151.265,456800000.0
2009-07-14 02:58:00,151.265,151.31,151.245,151.265,250400000.0
2009-07-14 02:59:00,151.275,151.29,151.225,151.23,182600000.0
2009-07-14 03:00:00,151.225,151.26,151.15,151.15,270800000.0
2009-07-14 03:01:00,151.145,151.19,151.1,151.155,314200000.0
2009-07-14 03:02:00,151.155,151.155,151.015,151.06,280400000.0
2009-07-14 03:03:00,151.05,151.065,151.015,151.025,273200000.0
2009-07-14 03:04:00,151.025,151.065,151.005,151.065,152400000.0
2009-07-14 03:05:00,151.065,151.1,151.05,151.1,279200000.0
2009-07-14 03:06:00,151.11,151.15,151.06,151.065,240800000.0
2009-07-14 03:07:00,151.065,151.07,151.05,151.06,112000000.0
2009-07-14 03:08:00,151.06,151.075,151.01,151.07,175200000.0
2009-07-14 03:09:00,151.07,151.09,151.06,151.085,83800000.0
2009-07-14 03:10:00,151.085,151.085,151.05,151.07,173200000.0
2009-07-14 03:11:00,151.07,151.075,151.025,151.065,152800000.0
2009-07-14 03:12:00,151.075,151.09,151.04,151.09,140800000.0
2009-07-14 03:13:00,151.08,151.095,151.04,151.045,226000000.0
2009-07-14 03:14:00,151.045,151.055,151.02,151.03,171600000.0
2009-07-14 03:15:00,151.06,151.085,151.06,151.085,37200000.0
2009-07-14 03:16:00,151.07,151.1,151.07,151.09,81000000.0
2009-07-14 03:17:00,151.085,151.085,151.06,151.065,70800000.0
2009-07-14 03:18:00,151.085,151.1,151.075,151.09,50000000.0
2009-07-14 03:19:00,151.09,151.105,151.08,151.105,90800000.0
2009-07-14 03:20:00,151.105,151.155,151.105,151.155,207200000.0
2009-07-14 03:21:00,151.155,151.16,151.05,151.06,290000000.0
2009-07-14 03:22:00,151.06,151.06,150.95,150.965,226600000.0
2009-07-14 03:23:00,150.97,150.99,150.915,150.95,151800000.0
2009-07-14 03:24:00,150.95,150.95,150.875,150.89,357600000.0
2009-07-14 03:25:00,150.91,150.97,150.91,150.97,256000000.0
2009-07-14 03:26:00,150.97,150.97,150.915,150.92,237200000.0
2009-07-14 03:27:00,150.935,150.945,150.885,150.9,230000000.0
2009-07-14 03:28:00,150.9,150.91,150.875,150.875,259800000.0
2009-07-14 03:29:00,150.88,150.88,150.79,150.835,411000000.0
2009-07-14 03:30:00,150.84,150.855,150.805,150.82,353200000.0
2009-07-14 03:31:00,150.81,150.82,150.725,150.725,170800000.0
2009-07-14 03:32:00,150.725,150.835,150.71,150.83,186799999.0
2009-07-14 03:33:00,150.83,150.855,150.81,150.81,84200000.0
2009-07-14 03:34:00,150.81,150.815,150.705,150.705,226800000.0
2009-07-14 03:35:00,150.705,150.765,150.705,150.755,235000000.0
2009-07-14 03:36:00,150.765,150.835,150.765,150.825,147200000.0
2009-07-14 03:37:00,150.83,150.855,150.825,150.85,104000000.0
2009-07-14 03:38:00,150.85,150.875,150.845,150.855,126200000.0
2009-07-14 03:39:00,150.86,150.87,150.845,150.855,105600000.0
2009-07-14 03:40:00,150.845,150.85,150.835,150.835,51200000.0
2009-07-14 03:41:00,150.835,150.85,150.835,150.835,115200000.0
2009-07-14 03:42:00,150.835,150.84,150.795,150.795,180600000.0
2009-07-14 03:43:00,150.795,150.845,150.775,150.825,182200000.0
2009-07-14 03:44:00,150.83,150.83,150.82,150.83,43600000.0
2009-07-14 03:45:00,150.83,150.83,150.79,150.81,196200000.0
2009-07-14 03:46:00,150.815,150.875,150.815,150.875,68200000.0
2009-07-14 03:47:00,150.875,150.905,150.875,150.905,37400000.0
2009-07-14 03:48:00,150.905,150.94,150.895,150.935,109400000.0
2009-07-14 03:49:00,150.935,150.935,150.915,150.935,78200000.0
2009-07-14 03:50:00,150.935,150.96,150.935,150.95,114800000.0
2009-07-14 03:51:00,150.945,150.975,150.935,150.965,98200000.0
2009-07-14 03:52:00,150.975,150.98,150.965,150.97,56400000.0
2009-07-14 03:53:00,150.97,151.0,150.97,150.995,89200000.0
2009-07-14 03:54:00,150.995,151.075,150.99,150.995,240400000.0
2009-07-14 03:55:00,150.99,151.05,150.985,151.03,215400000.0
2009-07-14 03:56:00,151.03,151.075,151.025,151.075,128200000.0
2009-07-14 03:57:00,151.06,151.08,151.045,151.05,154000000.0
2009-07-14 03:58:00,151.07,151.11,151.06,151.11,162600000.0
2009-07-14 03:59:00,151.11,151.12,151.09,151.09,66600000.0
2009-07-14 04:00:00,151.09,151.09,151.075,151.085,135800000.0
2009-07-14 04:01:00,151.075,151.075,151.045,151.05,151400000.0
2009-07-14 04:02:00,151.05,151.06,151.035,151.06,102200000.0
2009-07-14 04:03:00,151.06,151.085,151.045,151.075,150000000.0
2009-07-14 04:04:00,151.07,151.09,151.065,151.085,37800000.0
2009-07-14 04:05:00,151.085,151.105,151.035,151.035,207200000.0
2009-07-14 04:06:00,151.035,151.05,151.02,151.02,91000000.0
2009-07-14 04:07:00,151.015,151.015,150.95,150.95,233800000.0
2009-07-14 04:08:00,150.955,150.965,150.94,150.965,141000000.0
2009-07-14 04:09:00,150.965,150.975,150.94,150.95,126200000.0
2009-07-14 04:10:00,150.935,150.945,150.915,150.915,147400000.0
2009-07-14 04:11:00,150.915,150.925,150.905,150.925,92600000.0
2009-07-14 04:12:00,150.925,150.945,150.915,150.945,193000000.0
2009-07-14 04:13:00,150.945,150.955,150.91,150.91,83400000.0
2009-07-14 04:14:00,150.91,150.91,150.845,150.85,148000000.0
2009-07-14 04:15:00,150.85,150.895,150.84,150.875,222800000.0
2009-07-14 04:16:00,150.88,150.91,150.875,150.91,190000000.0
2009-07-14 04:17:00,150.91,150.925,150.865,150.915,181200000.0
2009-07-14 04:18:00,150.915,150.915,150.82,150.84,254300000.0
2009-07-14 04:19:00,150.84,150.85,150.81,150.815,178400000.0
2009-07-14 04:20:00,150.81,150.82,150.805,150.82,82400000.0
2009-07-14 04:21:00,150.82,150.82,150.76,150.77,132600000.0
2009-07-14 04:22:00,150.765,150.795,150.765,150.775,131600000.0
2009-07-14 04:23:00,150.78,150.84,150.775,150.835,133200000.0
2009-07-14 04:24:00,150.835,150.835,150.81,150.82,69200000.0
2009-07-14 04:25:00,150.82,150.835,150.805,150.815,32800000.0
2009-07-14 04:26:00,150.815,150.82,150.805,150.815,33600000.0
2009-07-14 04:27:00,150.82,150.82,150.75,150.75,166200000.0
2009-07-14 04:28:00,150.76,150.77,150.745,150.77,84400000.0
2009-07-14 04:29:00,150.77,150.785,150.76,150.76,90800000.0
2009-07-14 04:30:00,150.77,150.84,150.77,150.79,226600000.0
2009-07-14 04:31:00,150.79,150.81,150.79,150.805,78400000.0
2009-07-14 04:32:00,150.805,150.825,150.805,150.815,60600000.0
2009-07-14 04:33:00,150.815,150.82,150.79,150.795,68800000.0
2009-07-14 04:34:00,150.795,150.795,150.775,150.775,88400000.0
2009-07-14 04:35:00,150.775,150.82,150.775,150.82,137800000.0
2009-07-14 04:36:00,150.82,150.83,150.815,150.825,99000000.0
2009-07-14 04:37:00,150.825,150.875,150.825,150.865,120800000.0
2009-07-14 04:38:00,150.865,150.94,150.86,150.93,105000000.0
2009-07-14 04:39:00,150.925,150.93,150.9,150.91,94200000.0
2009-07-14 04:40:00,150.91,150.935,150.91,150.935,69000000.0
2009-07-14 04:41:00,150.93,150.955,150.92,150.94,90800000.0
2009-07-14 04:42:00,150.955,150.96,150.935,150.935,36400000.0
2009-07-14 04:43:00,150.935,150.935,150.895,150.9,69600000.0
2009-07-14 04:44:00,150.9,150.905,150.88,150.88,78200000.0
2009-07-14 04:45:00,150.885,150.925,150.885,150.925,120400000.0
2009-07-14 04:46:00,150.925,150.935,150.9,150.915,99600000.0
2009-07-14 04:47:00,150.905,150.91,150.89,150.9,86000000.0
2009-07-14 04:48:00,150.89,150.9,150.86,150.875,85000000.0
2009-07-14 04:49:00,150.875,150.89,150.79,150.805,370600000.0
2009-07-14 04:50:00,150.805,150.835,150.795,150.815,109200000.0
2009-07-14 04:51:00,150.815,150.84,150.815,150.835,61800000.0
2009-07-14 04:52:00,150.825,150.835,150.815,150.815,130800000.0
2009-07-14 04:53:00,150.81,150.825,150.81,150.815,40800000.0
2009-07-14 04:54:00,150.815,150.83,150.8,150.83,69400000.0
2009-07-14 04:55:00,150.825,150.835,150.805,150.805,46400000.0
2009-07-14 04:56:00,150.805,150.82,150.8,150.82,63400000.0
2009-07-14 04:57:00,150.82,150.855,150.82,150.845,43000000.0
2009-07-14 04:58:00,150.845,150.865,150.825,150.84,155000000.0
2009-07-14 04:59:00,150.84,150.86,150.84,150.86,28000000.0
2009-07-14 05:00:00,150.86,150.92,150.855,150.88,123600000.0
2009-07-14 05:01:00,150.89,150.905,150.875,150.875,70800000.0
2009-07-14 05:02:00,150.89,150.91,150.845,150.9,184800000.0
2009-07-14 05:03:00,150.9,150.91,150.9,150.9,25200000.0
2009-07-14 05:04:00,150.93,150.935,150.91,150.92,58200000.0
2009-07-14 05:05:00,150.92,150.95,150.92,150.93,47800000.0
2009-07-14 05:06:00,150.935,150.95,150.93,150.95,84200000.0
2009-07-14 05:07:00,150.95,150.95,150.935,150.94,80600000.0
2009-07-14 05:08:00,150.94,151.01,150.94,150.995,238200000.0
2009-07-14 05:09:00,151.0,151.05,151.0,151.02,113000000.0
2009-07-14 05:10:00,151.025,151.025,150.985,151.01,109600000.0
2009-07-14 05:11:00,151.02,151.05,151.01,151.05,71800000.0
2009-07-14 05:12:00,151.045,151.075,151.035,151.075,70400000.0
2009-07-14 05:13:00,151.075,151.17,151.075,151.145,179800000.0
2009-07-14 05:14:00,151.145,151.145,151.07,151.1,142600000.0
2009-07-14 05:15:00,151.115,151.13,151.115,151.13,52800000.0
2009-07-14 05:16:00,151.135,151.185,151.13,151.175,221600000.0
2009-07-14 05:17:00,151.175,151.21,151.16,151.185,133800000.0
2009-07-14 05:18:00,151.185,151.2,151.175,151.175,59800000.0
2009-07-14 05:19:00,151.16,151.17,151.16,151.165,138000000.0
2009-07-14 05:20:00,151.165,151.175,151.165,151.17,113600000.0
2009-07-14 05:21:00,151.17,151.175,151.155,151.175,73600000.0
2009-07-14 05:22:00,151.175,151.185,151.15,151.155,78400000.0
2009-07-14 05:23:00,151.155,151.18,151.155,151.17,55000000.0
2009-07-14 05:24:00,151.17,151.17,151.15,151.165,60000000.0
2009-07-14 05:25:00,151.18,151.195,151.175,151.185,78800000.0
2009-07-14 05:26:00,151.19,151.19,151.16,151.17,42000000.0
2009-07-14 05:27:00,151.17,151.24,151.17,151.22,121400000.0
2009-07-14 05:28:00,151.215,151.22,151.195,151.21,116600000.0
2009-07-14 05:29:00,151.21,151.235,151.195,151.195,123800000.0
2009-07-14 05:30:00,151.19,151.26,151.185,151.26,249200000.0
2009-07-14 05:31:00,151.26,151.265,151.215,151.215,230400000.0
2009-07-14 05:32:00,151.215,151.23,151.205,151.215,66400000.0
2009-07-14 05:33:00,151.215,151.23,151.205,151.23,31200000.0
2009-07-14 05:34:00,151.23,151.255,151.23,151.245,58200000.0
2009-07-14 05:35:00,151.25,151.26,151.23,151.235,78000000.0
2009-07-14 05:36:00,151.235,151.235,151.23,151.23,11200000.0
2009-07-14 05:37:00,151.23,151.23,151.215,151.225,42800000.0
2009-07-14 05:38:00,151.22,151.23,151.22,151.225,32000000.0
2009-07-14 05:39:00,151.225,151.235,151.22,151.23,20400000.0
2009-07-14 05:40:00,151.225,151.25,151.225,151.25,39000000.0
2009-07-14 05:41:00,151.245,151.25,151.225,151.235,128400000.0
2009-07-14 05:42:00,151.24,151.24,151.225,151.225,46200000.0
2009-07-14 05:43:00,151.205,151.22,151.205,151.215,124600000.0
2009-07-14 05:44:00,151.205,151.205,151.205,151.205,7600000.0
2009-07-14 05:45:00,151.205,151.205,151.17,151.17,88400000.0
2009-07-14 05:46:00,151.165,151.18,151.15,151.17,132800000.0
2009-07-14 05:47:00,151.17,151.185,151.165,151.17,121400000.0
2009-07-14 05:48:00,151.16,151.16,151.15,151.15,34200000.0
2009-07-14 05:49:00,151.15,151.15,151.12,151.125,80200000.0
2009-07-14 05:50:00,151.125,151.13,151.125,151.13,172200000.0
2009-07-14 05:51:00,151.13,151.19,151.13,151.18,80800000.0
2009-07-14 05:52:00,151.18,151.225,151.175,151.225,129000000.0
2009-07-14 05:53:00,151.235,151.26,151.235,151.26,67200000.0
2009-07-14 05:54:00,151.26,151.28,151.255,151.255,161600000.0
2009-07-14 05:55:00,151.25,151.285,151.25,151.255,83400000.0
2009-07-14 05:56:00,151.25,151.285,151.25,151.285,92200000.0
2009-07-14 05:57:00,151.29,151.305,151.29,151.305,7000000.0
2009-07-14 05:58:00,151.305,151.31,151.295,151.3,49400000.0
2009-07-14 05:59:00,151.3,151.305,151.29,151.305,37600000.0
2009-07-14 06:00:00,151.315,151.32,151.255,151.255,85600000.0
2009-07-14 06:01:00,151.25,151.275,151.235,151.235,103800000.0
2009-07-14 06:02:00,151.215,151.27,151.21,151.27,135400000.0
2009-07-14 06:03:00,151.255,151.255,151.225,151.225,72400000.0
2009-07-14 06:04:00,151.225,151.225,151.185,151.195,33200000.0
2009-07-14 06:05:00,151.195,151.23,151.19,151.21,71400000.0
2009-07-14 06:06:00,151.21,151.24,151.185,151.185,50400000.0
2009-07-14 06:07:00,151.185,151.19,151.185,151.185,86200000.0
2009-07-14 06:08:00,151.18,151.18,151.15,151.16,69200000.0
2009-07-14 06:09:00,151.16,151.19,151.16,151.19,225200000.0
2009-07-14 06:10:00,151.185,151.185,151.18,151.18,155000000.0
2009-07-14 06:11:00,151.195,151.23,151.195,151.22,60800000.0
2009-07-14 06:12:00,151.22,151.26,151.215,151.26,119600000.0
2009-07-14 06:13:00,151.255,151.255,151.245,151.25,15400000.0
2009-07-14 06:14:00,151.25,151.25,151.245,151.245,48000000.0
2009-07-14 06:15:00,151.245,151.245,151.205,151.205,55800000.0
2009-07-14 06:16:00,151.205,151.225,151.195,151.215,94200000.0
2009-07-14 06:17:00,151.215,151.215,151.2,151.215,18000000.0
2009-07-14 06:18:00,151.23,151.24,151.225,151.23,95600000.0
2009-07-14 06:19:00,151.24,151.245,151.22,151.24,65400000.0
2009-07-14 06:20:00,151.24,151.31,151.235,151.31,132400000.0
2009-07-14 06:21:00,151.33,151.33,151.32,151.32,11200000.0
2009-07-14 06:22:00,151.31,151.325,151.27,151.29,191600000.0
2009-07-14 06:23:00,151.285,151.285,151.24,151.275,126000000.0
2009-07-14 06:24:00,151.275,151.275,151.255,151.27,17000000.0
2009-07-14 06:25:00,151.26,151.305,151.26,151.29,117200000.0
2009-07-14 06:26:00,151.29,151.305,151.275,151.295,118200000.0
2009-07-14 06:27:00,151.29,151.315,151.285,151.315,91800000.0
2009-07-14 06:28:00,151.32,151.33,151.305,151.315,68400000.0
2009-07-14 06:29:00,151.315,151.36,151.3,151.36,200000000.0
2009-07-14 06:30:00,151.365,151.365,151.305,151.35,346600000.0
2009-07-14 06:31:00,151.35,151.38,151.34,151.355,403800000.0
2009-07-14 06:32:00,151.36,151.43,151.355,151.41,169000000.0
2009-07-14 06:33:00,151.415,151.445,151.395,151.41,297600000.0
2009-07-14 06:34:00,151.415,151.42,151.385,151.405,90600000.0
2009-07-14 06:35:00,151.405,151.435,151.39,151.405,148400000.0
2009-07-14 06:36:00,151.395,151.42,151.395,151.42,133600000.0
2009-07-14 06:37:00,151.42,151.425,151.375,151.375,77600000.0
2009-07-14 06:38:00,151.37,151.41,151.37,151.41,230800000.0
2009-07-14 06:39:00,151.41,151.41,151.355,151.37,146800000.0
2009-07-14 06:40:00,151.37,151.425,151.355,151.415,103800000.0
2009-07-14 06:41:00,151.415,151.43,151.4,151.43,120400000.0
2009-07-14 06:42:00,151.43,151.44,151.4,151.4,226200000.0
2009-07-14 06:43:00,151.4,151.485,151.38,151.44,253200000.0
2009-07-14 06:44:00,151.455,151.455,151.375,151.43,199600000.0
2009-07-14 06:45:00,151.43,151.445,151.405,151.445,138400000.0
2009-07-14 06:46:00,151.43,151.465,151.43,151.465,59200000.0
2009-07-14 06:47:00,151.47,151.47,151.45,151.455,145600000.0
2009-07-14 06:48:00,151.455,151.455,151.415,151.45,109200000.0
2009-07-14 06:49:00,151.45,151.45,151.405,151.425,137000000.0
2009-07-14 06:50:00,151.425,151.425,151.425,151.425,43200000.0
2009-07-14 06:51:00,151.425,151.425,151.395,151.4,141800000.0
2009-07-14 06:52:00,151.4,151.405,151.355,151.385,187000000.0
2009-07-14 06:53:00,151.385,151.415,151.385,151.4,157000000.0
2009-07-14 06:54:00,151.4,151.43,151.385,151.415,227600000.0
2009-07-14 06:55:00,151.44,151.44,151.39,151.405,170600000.0
2009-07-14 06:56:00,151.41,151.455,151.395,151.425,139600000.0
2009-07-14 06:57:00,151.425,151.43,151.415,151.43,36200000.0
2009-07-14 06:58:00,151.415,151.435,151.415,151.435,69200000.0
2009-07-14 06:59:00,151.435,151.44,151.43,151.44,39600000.0
2009-07-14 07:00:00,151.435,151.44,151.4,151.405,123200000.0
2009-07-14 07:01:00,151.405,151.43,151.39,151.42,146000000.0
2009-07-14 07:02:00,151.415,151.455,151.415,151.45,154000000.0
2009-07-14 07:03:00,151.455,151.455,151.425,151.425,93800000.0
2009-07-14 07:04:00,151.425,151.465,151.415,151.45,123400000.0
2009-07-14 07:05:00,151.445,151.48,151.44,151.45,265400000.0
2009-07-14 07:06:00,151.45,151.475,151.445,151.465,196600000.0
2009-07-14 07:07:00,151.465,151.525,151.465,151.49,212800001.0
2009-07-14 07:08:00,151.48,151.525,151.475,151.51,108600000.0
2009-07-14 07:09:00,151.51,151.51,151.46,151.49,86800000.0
2009-07-14 07:10:00,151.495,151.495,151.42,151.42,124400000.0
2009-07-14 07:11:00,151.42,151.425,151.365,151.38,241000000.0
2009-07-14 07:12:00,151.38,151.38,151.31,151.34,207600000.0
2009-07-14 07:13:00,151.335,151.36,151.335,151.36,91600000.0
2009-07-14 07:14:00,151.365,151.37,151.305,151.31,206200000.0
2009-07-14 07:15:00,151.31,151.32,151.3,151.315,295000000.0
2009-07-14 07:16:00,151.315,151.36,151.31,151.35,243200000.0
2009-07-14 07:17:00,151.355,151.385,151.355,151.365,114600000.0
2009-07-14 07:18:00,151.365,151.365,151.34,151.365,115800000.0
2009-07-14 07:19:00,151.36,151.425,151.36,151.425,86800000.0
2009-07-14 07:20:00,151.425,151.445,151.395,151.415,208600000.0
2009-07-14 07:21:00,151.41,151.51,151.41,151.505,248200000.0
2009-07-14 07:22:00,151.52,151.59,151.52,151.56,247000000.0
2009-07-14 07:23:00,151.56,151.595,151.56,151.565,177600000.0
2009-07-14 07:24:00,151.58,151.59,151.525,151.525,287400000.0
2009-07-14 07:25:00,151.525,151.525,151.475,151.5,226200000.0
2009-07-14 07:26:00,151.48,151.48,151.44,151.45,229200000.0
2009-07-14 07:27:00,151.44,151.49,151.44,151.49,185400000.0
2009-07-14 07:28:00,151.49,151.535,151.49,151.52,101000000.0
2009-07-14 07:29:00,151.52,151.52,151.435,151.45,220200000.0
2009-07-14 07:30:00,151.445,151.46,151.445,151.445,100200000.0
2009-07-14 07:31:00,151.445,151.48,151.44,151.46,203200000.0
2009-07-14 07:32:00,151.455,151.505,151.43,151.495,262000000.0
2009-07-14 07:33:00,151.495,151.51,151.45,151.46,96800000.0
2009-07-14 07:34:00,151.46,151.48,151.445,151.46,139000000.0
2009-07-14 07:35:00,151.47,151.47,151.46,151.46,82800000.0
2009-07-14 07:36:00,151.46,151.465,151.43,151.43,109000000.0
2009-07-14 07:37:00,151.435,151.435,151.425,151.425,76800000.0
2009-07-14 07:38:00,151.425,151.485,151.425,151.485,104800000.0
2009-07-14 07:39:00,151.49,151.51,151.49,151.49,37800000.0
2009-07-14 07:40:00,151.485,151.485,151.39,151.395,351400000.0
2009-07-14 07:41:00,151.4,151.4,151.335,151.36,417200000.0
2009-07-14 07:42:00,151.345,151.365,151.3,151.325,798000000.0
2009-07-14 07:43:00,151.33,151.34,151.255,151.275,328300000.0
2009-07-14 07:44:00,151.275,151.305,151.22,151.265,472400000.0
2009-07-14 07:45:00,151.255,151.285,151.235,151.285,198000000.0
2009-07-14 07:46:00,151.285,151.365,151.26,151.29,422800000.0
2009-07-14 07:47:00,151.29,151.32,151.28,151.28,236800000.0
2009-07-14 07:48:00,151.28,151.29,151.235,151.25,236800000.0
2009-07-14 07:49:00,151.245,151.265,151.245,151.26,267000000.0
2009-07-14 07:50:00,151.275,151.325,151.275,151.29,346400000.0
2009-07-14 07:51:00,151.285,151.31,151.275,151.275,380600000.0
2009-07-14 07:52:00,151.275,151.34,151.265,151.33,275800000.0
2009-07-14 07:53:00,151.33,151.33,151.305,151.325,88800000.0
2009-07-14 07:54:00,151.33,151.385,151.33,151.385,256800000.0
2009-07-14 07:55:00,151.385,151.43,151.375,151.405,269000000.0
2009-07-14 07:56:00,151.405,151.455,151.405,151.445,129600000.0
2009-07-14 07:57:00,151.445,151.535,151.44,151.525,267400000.0
2009-07-14 07:58:00,151.525,151.55,151.51,151.525,291000000.0
2009-07-14 07:59:00,151.53,151.6,151.525,151.575,119000000.0
2009-07-14 08:00:00,151.575,151.65,151.575,151.635,280200000.0
2009-07-14 08:01:00,151.635,151.705,151.625,151.7,232800000.0
2009-07-14 08:02:00,151.7,151.7,151.655,151.67,89400000.0
2009-07-14 08:03:00,151.665,151.685,151.64,151.64,283800000.0
2009-07-14 08:04:00,151.655,151.705,151.645,151.705,144000000.0
2009-07-14 08:05:00,151.705,151.81,151.705,151.78,270400000.0
2009-07-14 08:06:00,151.78,151.8,151.74,151.75,196000000.0
2009-07-14 08:07:00,151.745,151.775,151.73,151.775,121200000.0
2009-07-14 08:08:00,151.775,151.795,151.735,151.75,243200000.0
2009-07-14 08:09:00,151.725,151.73,151.57,151.59,439000001.0
2009-07-14 08:10:00,151.595,151.61,151.545,151.555,224200000.0
2009-07-14 08:11:00,151.555,151.6,151.485,151.57,303000000.0
2009-07-14 08:12:00,151.565,151.63,151.55,151.605,283400000.0
2009-07-14 08:13:00,151.605,151.66,151.6,151.645,287200000.0
2009-07-14 08:14:00,151.635,151.72,151.635,151.695,280400000.0
2009-07-14 08:15:00,151.695,151.695,151.52,151.525,342800000.0
2009-07-14 08:16:00,151.515,151.63,151.495,151.63,222600000.0
2009-07-14 08:17:00,151.63,151.8,151.625,151.8,189400000.0
2009-07-14 08:18:00,151.79,151.83,151.76,151.76,275200000.0
2009-07-14 08:19:00,151.785,151.84,151.75,151.785,261000001.0
2009-07-14 08:20:00,151.785,151.785,151.72,151.745,273000000.0
2009-07-14 08:21:00,151.735,151.76,151.685,151.73,292400000.0
2009-07-14 08:22:00,151.725,151.785,151.71,151.775,238800000.0
2009-07-14 08:23:00,151.775,151.875,151.76,151.84,222400000.0
2009-07-14 08:24:00,151.835,151.89,151.815,151.815,196400000.0
2009-07-14 08:25:00,151.81,151.815,151.775,151.79,166400000.0
2009-07-14 08:26:00,151.795,151.8,151.74,151.745,150200000.0
2009-07-14 08:27:00,151.755,151.755,151.715,151.73,50800000.0
2009-07-14 08:28:00,151.73,151.81,151.715,151.79,221600000.0
2009-07-14 08:29:00,151.785,151.83,151.785,151.79,230200000.0
2009-07-14 08:30:00,151.795,151.8,151.745,151.75,374000000.0
2009-07-14 08:31:00,151.755,151.975,151.73,151.955,533200000.0
2009-07-14 08:32:00,151.955,151.97,151.88,151.91,484800000.0
2009-07-14 08:33:00,151.91,151.925,151.81,151.81,401000000.0
2009-07-14 08:34:00,151.8,151.87,151.8,151.82,472400000.0
2009-07-14 08:35:00,151.835,151.835,151.7,151.75,527600000.0
2009-07-14 08:36:00,151.735,151.79,151.735,151.755,132800000.0
2009-07-14 08:37:00,151.765,151.79,151.67,151.67,291000000.0
2009-07-14 08:38:00,151.67,151.67,151.575,151.59,350600000.0
2009-07-14 08:39:00,151.59,151.62,151.51,151.525,416600000.0
2009-07-14 08:40:00,151.52,151.53,151.395,151.42,411600000.0
2009-07-14 08:41:00,151.415,151.485,151.405,151.41,214800000.0
2009-07-14 08:42:00,151.415,151.465,151.4,151.455,199400000.0
2009-07-14 08:43:00,151.45,151.465,151.4,151.465,197800000.0
2009-07-14 08:44:00,151.465,151.525,151.465,151.495,121200000.0
2009-07-14 08:45:00,151.48,151.505,151.47,151.5,220200000.0
2009-07-14 08:46:00,151.5,151.51,151.47,151.47,298000000.0
2009-07-14 08:47:00,151.48,151.495,151.445,151.48,275600000.0
2009-07-14 08:48:00,151.485,151.54,151.475,151.515,398200000.0
2009-07-14 08:49:00,151.515,151.54,151.5,151.51,297200000.0
2009-07-14 08:50:00,151.535,151.61,151.535,151.565,429200000.0
2009-07-14 08:51:00,151.56,151.56,151.49,151.51,475599999.0
2009-07-14 08:52:00,151.515,151.545,151.465,151.465,595600000.0
2009-07-14 08:53:00,151.47,151.47,151.37,151.37,559600001.0
2009-07-14 08:54:00,151.37,151.405,151.36,151.385,207800000.0
2009-07-14 08:55:00,151.39,151.4,151.365,151.4,265000000.0
2009-07-14 08:56:00,151.4,151.4,151.345,151.36,411000000.0
2009-07-14 08:57:00,151.345,151.365,151.34,151.35,287000000.0
2009-07-14 08:58:00,151.34,151.34,151.135,151.145,547200000.0
2009-07-14 08:59:00,151.135,151.15,151.025,151.045,345200000.0
2009-07-14 09:00:00,151.035,151.08,150.97,150.98,313000000.0
2009-07-14 09:01:00,150.985,151.07,150.985,151.07,310800000.0
2009-07-14 09:02:00,151.075,151.17,151.075,151.145,304600000.0
2009-07-14 09:03:00,151.145,151.21,151.14,151.165,475800000.0
2009-07-14 09:04:00,151.165,151.22,151.085,151.1,463400000.0
2009-07-14 09:05:00,151.1,151.165,151.07,151.13,478199999.0
2009-07-14 09:06:00,151.13,151.13,150.96,150.995,640000001.0
2009-07-14 09:07:00,150.99,151.055,150.985,151.05,447199999.0
2009-07-14 09:08:00,151.05,151.06,151.005,151.015,303600000.0
2009-07-14 09:09:00,151.015,151.03,150.95,150.96,403600000.0
2009-07-14 09:10:00,150.96,151.03,150.95,151.025,368600000.0
2009-07-14 09:11:00,151.025,151.1,151.015,151.095,346200000.0
2009-07-14 09:12:00,151.095,151.21,151.095,151.21,351000000.0
2009-07-14 09:13:00,151.21,151.3,151.21,151.23,374000000.0
2009-07-14 09:14:00,151.24,151.365,151.24,151.32,393200000.0
2009-07-14 09:15:00,151.25,151.285,151.205,151.25,254200000.0
2009-07-14 09:16:00,151.25,151.31,151.25,151.255,352200000.0
2009-07-14 09:17:00,151.23,151.255,151.16,151.17,335000000.0
2009-07-14 09:18:00,151.195,151.225,151.135,151.15,399800000.0
2009-07-14 09:19:00,151.15,151.235,151.15,151.21,337600000.0
2009-07-14 09:20:00,151.21,151.33,151.21,151.31,377000000.0
2009-07-14 09:21:00,151.3,151.34,151.26,151.34,409400000.0
2009-07-14 09:22:00,151.335,151.335,151.17,151.17,425000000.0
2009-07-14 09:23:00,151.175,151.255,151.175,151.25,391400000.0
2009-07-14 09:24:00,151.245,151.27,151.23,151.245,371400000.0
2009-07-14 09:25:00,151.245,151.275,151.225,151.275,287800000.0
2009-07-14 09:26:00,151.275,151.325,151.275,151.305,277000000.0
2009-07-14 09:27:00,151.32,151.32,151.245,151.29,325800000.0
2009-07-14 09:28:00,151.295,151.385,151.285,151.355,422400000.0
2009-07-14 09:29:00,151.385,151.415,151.385,151.385,199400000.0
2009-07-14 09:30:00,151.395,151.415,151.39,151.4,370399999.0
2009-07-14 09:31:00,151.405,151.445,151.38,151.39,371000000.0
2009-07-14 09:32:00,151.395,151.4,151.295,151.325,263400000.0
2009-07-14 09:33:00,151.32,151.415,151.285,151.415,272400000.0
2009-07-14 09:34:00,151.415,151.415,151.35,151.355,411200000.0
2009-07-14 09:35:00,151.36,151.395,151.305,151.31,433600000.0
2009-07-14 09:36:00,151.315,151.37,151.31,151.37,320600000.0
2009-07-14 09:37:00,151.37,151.46,151.37,151.46,352400000.0
2009-07-14 09:38:00,151.465,151.595,151.46,151.575,233600000.0
2009-07-14 09:39:00,151.57,151.585,151.475,151.52,338200000.0
2009-07-14 09:40:00,151.535,151.655,151.535,151.605,404200000.0
2009-07-14 09:41:00,151.605,151.65,151.58,151.605,415000000.0
2009-07-14 09:42:00,151.61,151.655,151.585,151.625,507400000.0
2009-07-14 09:43:00,151.625,151.675,151.605,151.62,349000000.0
2009-07-14 09:44:00,151.625,151.625,151.545,151.58,417000001.0
2009-07-14 09:45:00,151.575,151.65,151.575,151.635,381200000.0
2009-07-14 09:46:00,151.645,151.665,151.53,151.53,375600000.0
2009-07-14 09:47:00,151.53,151.615,151.53,151.585,416800000.0
2009-07-14 09:48:00,151.59,151.615,151.57,151.6,452999999.0
2009-07-14 09:49:00,151.595,151.64,151.57,151.615,490400000.0
2009-07-14 09:50:00,151.615,151.635,151.565,151.595,372600000.0
2009-07-14 09:51:00,151.585,151.595,151.525,151.565,427199999.0
2009-07-14 09:52:00,151.565,151.585,151.55,151.55,220400000.0
2009-07-14 09:53:00,151.53,151.54,151.45,151.45,611800003.0
2009-07-14 09:54:00,151.45,151.59,151.45,151.51,350000000.0
2009-07-14 09:55:00,151.52,151.64,151.515,151.62,476400000.0
2009-07-14 09:56:00,151.62,151.665,151.61,151.62,423200000.0
2009-07-14 09:57:00,151.625,151.64,151.595,151.64,266200000.0
2009-07-14 09:58:00,151.645,151.73,151.645,151.68,380400000.0
2009-07-14 09:59:00,151.675,151.69,151.64,151.69,384200000.0
2009-07-14 10:00:00,151.69,151.725,151.575,151.645,727400000.0
2009-07-14 10:01:00,151.65,151.675,151.6,151.66,455000000.0
2009-07-14 10:02:00,151.66,151.68,151.64,151.65,382200000.0
2009-07-14 10:03:00,151.65,151.66,151.615,151.63,234800000.0
2009-07-14 10:04:00,151.63,151.68,151.63,151.645,226000000.0
2009-07-14 10:05:00,151.645,151.745,151.625,151.7,314400000.0
2009-07-14 10:06:00,151.695,151.855,151.695,151.85,317000000.0
2009-07-14 10:07:00,151.85,151.855,151.77,151.825,249800000.0
2009-07-14 10:08:00,151.825,151.83,151.78,151.8,376800002.0
2009-07-14 10:09:00,151.8,151.86,151.775,151.795,362800000.0
2009-07-14 10:10:00,151.805,151.815,151.74,151.8,487000003.0
2009-07-14 10:11:00,151.795,151.805,151.765,151.765,434800000.0
2009-07-14 10:12:00,151.765,151.78,151.725,151.765,535200000.0
2009-07-14 10:13:00,151.765,151.765,151.725,151.745,421599999.0
2009-07-14 10:14:00,151.74,151.765,151.71,151.715,530399999.0
2009-07-14 10:15:00,151.715,151.815,151.715,151.805,380400000.0
2009-07-14 10:16:00,151.805,151.805,151.745,151.745,363600000.0
2009-07-14 10:17:00,151.76,151.865,151.76,151.8,549000000.0
2009-07-14 10:18:00,151.8,151.835,151.765,151.8,389000000.0
2009-07-14 10:19:00,151.8,151.81,151.76,151.765,388800000.0
2009-07-14 10:20:00,151.765,151.8,151.745,151.795,535000000.0
2009-07-14 10:21:00,151.805,151.88,151.795,151.875,404200000.0
2009-07-14 10:22:00,151.875,151.915,151.875,151.91,399599999.0
2009-07-14 10:23:00,151.905,151.925,151.84,151.84,510600000.0
2009-07-14 10:24:00,151.85,151.855,151.805,151.84,292200000.0
2009-07-14 10:25:00,151.84,151.875,151.805,151.86,523800000.0
2009-07-14 10:26:00,151.85,151.975,151.81,151.975,532200000.0
2009-07-14 10:27:00,151.975,152.0,151.9,151.9,390800000.0
2009-07-14 10:28:00,151.91,151.935,151.9,151.92,196000000.0
2009-07-14 10:29:00,151.915,151.975,151.895,151.905,261400000.0
2009-07-14 10:30:00,151.93,151.95,151.89,151.93,285400000.0
2009-07-14 10:31:00,151.93,151.935,151.785,151.79,300000000.0
2009-07-14 10:32:00,151.805,151.81,151.65,151.675,385600000.0
2009-07-14 10:33:00,151.68,151.715,151.575,151.59,475600000.0
2009-07-14 10:34:00,151.585,151.615,151.525,151.565,462000002.0
2009-07-14 10:35:00,151.565,151.685,151.56,151.68,451600000.0
2009-07-14 10:36:00,151.675,151.825,151.635,151.755,420600000.0
2009-07-14 10:37:00,151.75,151.785,151.66,151.78,408800000.0
2009-07-14 10:38:00,151.775,151.835,151.76,151.83,370400000.0
2009-07-14 10:39:00,151.83,151.83,151.79,151.81,387000000.0
2009-07-14 10:40:00,151.81,151.81,151.715,151.715,523199999.0
2009-07-14 10:41:00,151.715,151.72,151.58,151.675,558200001.0
2009-07-14 10:42:00,151.67,151.69,151.635,151.67,479000000.0
2009-07-14 10:43:00,151.67,151.735,151.65,151.675,433399999.0
2009-07-14 10:44:00,151.67,151.67,151.595,151.61,507199999.0
2009-07-14 10:45:00,151.61,151.72,151.61,151.71,230400000.0
2009-07-14 10:46:00,151.71,151.855,151.705,151.835,310800000.0
2009-07-14 10:47:00,151.86,151.935,151.8,151.815,462200000.0
2009-07-14 10:48:00,151.815,151.865,151.8,151.835,242400000.0
2009-07-14 10:49:00,151.84,151.86,151.775,151.8,305600000.0
2009-07-14 10:50:00,151.8,151.805,151.705,151.805,277200000.0
2009-07-14 10:51:00,151.795,151.88,151.78,151.845,353400000.0
2009-07-14 10:52:00,151.845,151.88,151.785,151.815,524000000.0
2009-07-14 10:53:00,151.815,151.86,151.79,151.79,461400000.0
2009-07-14 10:54:00,151.79,151.8,151.75,151.78,288800000.0
2009-07-14 10:55:00,151.78,151.825,151.76,151.785,344200000.0
2009-07-14 10:56:00,151.785,151.8,151.745,151.775,309200000.0
2009-07-14 10:57:00,151.775,151.795,151.705,151.73,278400000.0
2009-07-14 10:58:00,151.73,151.745,151.69,151.695,475200000.0
2009-07-14 10:59:00,151.695,151.735,151.64,151.735,327200000.0
2009-07-14 11:00:00,151.745,151.765,151.55,151.565,444600000.0
2009-07-14 11:01:00,151.56,151.59,151.49,151.54,478400000.0
2009-07-14 11:02:00,151.535,151.575,151.53,151.55,449800000.0
2009-07-14 11:03:00,151.55,151.705,151.55,151.705,386200000.0
2009-07-14 11:04:00,151.71,151.835,151.71,151.76,418400000.0
2009-07-14 11:05:00,151.76,151.905,151.635,151.905,449400000.0
2009-07-14 11:06:00,151.9,152.03,151.89,151.935,639600000.0
2009-07-14 11:07:00,151.935,152.02,151.875,152.02,534000000.0
2009-07-14 11:08:00,152.0,152.045,151.935,151.95,475199999.0
2009-07-14 11:09:00,151.96,151.96,151.875,151.895,506800000.0
2009-07-14 11:10:00,151.9,151.92,151.885,151.915,228600000.0
2009-07-14 11:11:00,151.915,151.945,151.91,151.925,247000000.0
2009-07-14 11:12:00,151.925,152.02,151.9,152.015,321800000.0
2009-07-14 11:13:00,151.99,152.02,151.965,151.985,567799999.0
2009-07-14 11:14:00,151.985,152.0,151.92,151.965,331600000.0
2009-07-14 11:15:00,151.965,152.015,151.95,151.99,336400000.0
2009-07-14 11:16:00,151.99,151.99,151.92,151.945,383600000.0
2009-07-14 11:17:00,151.95,151.95,151.89,151.89,293000000.0
2009-07-14 11:18:00,151.88,151.9,151.81,151.81,208600000.0
2009-07-14 11:19:00,151.805,151.825,151.725,151.735,507600000.0
2009-07-14 11:20:00,151.75,151.785,151.74,151.745,316000000.0
2009-07-14 11:21:00,151.755,151.85,151.755,151.85,193600000.0
2009-07-14 11:22:00,151.86,151.875,151.75,151.82,453400000.0
2009-07-14 11:23:00,151.83,151.855,151.745,151.84,322600000.0
2009-07-14 11:24:00,151.845,151.87,151.805,151.805,279400000.0
2009-07-14 11:25:00,151.8,151.835,151.725,151.835,354400000.0
2009-07-14 11:26:00,151.84,151.87,151.835,151.835,240400000.0
2009-07-14 11:27:00,151.81,151.87,151.78,151.845,272200000.0
2009-07-14 11:28:00,151.85,151.925,151.83,151.92,288600000.0
2009-07-14 11:29:00,151.93,151.935,151.905,151.93,274000000.0
2009-07-14 11:30:00,151.925,152.01,151.87,151.955,419000000.0
2009-07-14 11:31:00,151.95,151.96,151.88,151.905,363200000.0
2009-07-14 11:32:00,151.91,151.98,151.91,151.97,190800000.0
2009-07-14 11:33:00,151.97,152.035,151.96,151.975,292200000.0
2009-07-14 11:34:00,151.975,151.98,151.925,151.95,315000000.0
2009-07-14 11:35:00,151.94,151.945,151.88,151.88,429400000.0
2009-07-14 11:36:00,151.88,151.88,151.825,151.865,174200000.0
2009-07-14 11:37:00,151.865,151.89,151.845,151.845,240000000.0
2009-07-14 11:38:00,151.84,151.895,151.8,151.895,223400000.0
2009-07-14 11:39:00,151.88,151.88,151.755,151.755,491000000.0
2009-07-14 11:40:00,151.755,151.84,151.75,151.84,249600000.0
2009-07-14 11:41:00,151.84,151.875,151.805,151.855,150900000.0
2009-07-14 11:42:00,151.845,151.965,151.835,151.965,263000000.0
2009-07-14 11:43:00,151.98,151.985,151.915,151.92,463200000.0
2009-07-14 11:44:00,151.915,151.94,151.88,151.88,464600001.0
2009-07-14 11:45:00,151.88,151.95,151.855,151.95,294000000.0
2009-07-14 11:46:00,151.94,151.94,151.845,151.845,550200000.0
2009-07-14 11:47:00,151.84,151.9,151.835,151.89,497400000.0
2009-07-14 11:48:00,151.885,151.98,151.85,151.975,347400000.0
2009-07-14 11:49:00,151.99,151.995,151.825,151.855,500600000.0
2009-07-14 11:50:00,151.85,151.88,151.825,151.84,383000000.0
2009-07-14 11:51:00,151.84,151.86,151.78,151.805,496800000.0
2009-07-14 11:52:00,151.805,151.86,151.78,151.835,258400000.0
2009-07-14 11:53:00,151.835,151.955,151.835,151.95,373800000.0
2009-07-14 11:54:00,151.95,151.95,151.91,151.935,169200000.0
2009-07-14 11:55:00,151.92,151.95,151.905,151.95,314000000.0
2009-07-14 11:56:00,151.95,151.95,151.86,151.86,348200000.0
2009-07-14 11:57:00,151.86,151.865,151.75,151.785,438000000.0
2009-07-14 11:58:00,151.775,151.81,151.755,151.8,120400000.0
2009-07-14 11:59:00,151.8,151.94,151.795,151.935,301400000.0
2009-07-14 12:00:00,151.94,151.955,151.905,151.92,487600000.0
2009-07-14 12:01:00,151.915,151.92,151.865,151.895,454800001.0
2009-07-14 12:02:00,151.895,151.99,151.89,151.97,320400000.0
2009-07-14 12:03:00,151.98,152.0,151.955,152.0,339400001.0
2009-07-14 12:04:00,152.0,152.045,151.97,151.985,317800000.0
2009-07-14 12:05:00,151.985,152.055,151.975,152.05,167000000.0
2009-07-14 12:06:00,152.05,152.135,152.05,152.1,303200000.0
2009-07-14 12:07:00,152.1,152.1,152.0,152.025,217200000.0
2009-07-14 12:08:00,152.025,152.025,151.99,152.0,97600000.0
2009-07-14 12:09:00,151.98,151.98,151.855,151.915,280800000.0
2009-07-14 12:10:00,151.905,151.95,151.905,151.915,275800000.0
2009-07-14 12:11:00,151.915,151.965,151.91,151.91,235000000.0
2009-07-14 12:12:00,151.91,151.915,151.885,151.885,126000000.0
2009-07-14 12:13:00,151.885,151.93,151.885,151.895,127600000.0
2009-07-14 12:14:00,151.895,151.955,151.89,151.955,271800000.0
2009-07-14 12:15:00,151.965,152.03,151.965,152.015,412199999.0
2009-07-14 12:16:00,152.01,152.035,151.99,151.995,240200001.0
2009-07-14 12:17:00,151.995,152.09,151.94,151.945,516800000.0
2009-07-14 12:18:00,151.94,152.025,151.94,151.99,205800000.0
2009-07-14 12:19:00,151.99,152.07,151.99,152.035,330600000.0
2009-07-14 12:20:00,152.03,152.14,152.02,152.135,348600000.0
2009-07-14 12:21:00,152.135,152.21,152.115,152.195,485600000.0
2009-07-14 12:22:00,152.19,152.19,152.075,152.08,313600000.0
2009-07-14 12:23:00,152.08,152.09,151.925,152.07,343600000.0
2009-07-14 12:24:00,152.07,152.085,152.02,152.08,322400000.0
2009-07-14 12:25:00,152.075,152.14,152.075,152.08,321200000.0
2009-07-14 12:26:00,152.08,152.085,152.025,152.03,570000000.0
2009-07-14 12:27:00,152.03,152.04,152.005,152.01,130400000.0
2009-07-14 12:28:00,152.01,152.01,151.92,151.925,331800000.0
2009-07-14 12:29:00,151.92,151.955,151.9,151.9,287400000.0
2009-07-14 12:30:00,151.9,151.915,151.865,151.915,279800000.0
2009-07-14 12:31:00,151.91,151.95,151.9,151.945,223400000.0
2009-07-14 12:32:00,151.945,151.98,151.945,151.98,157200000.0
2009-07-14 12:33:00,151.985,152.005,151.96,151.96,216000000.0
2009-07-14 12:34:00,151.95,151.96,151.925,151.96,128800000.0
2009-07-14 12:35:00,151.96,152.015,151.96,151.98,176600000.0
2009-07-14 12:36:00,151.99,151.99,151.955,151.98,314200000.0
2009-07-14 12:37:00,151.98,151.985,151.915,151.96,240200000.0
2009-07-14 12:38:00,151.965,151.995,151.935,151.98,311600000.0
2009-07-14 12:39:00,151.98,152.025,151.965,151.965,286600000.0
2009-07-14 12:40:00,151.96,152.015,151.915,151.97,278600000.0
2009-07-14 12:41:00,151.97,151.97,151.915,151.935,174200000.0
2009-07-14 12:42:00,151.935,151.95,151.895,151.895,181000000.0
2009-07-14 12:43:00,151.895,151.895,151.83,151.86,369600000.0
2009-07-14 12:44:00,151.855,151.865,151.815,151.835,274400000.0
2009-07-14 12:45:00,151.825,151.855,151.79,151.795,345800000.0
2009-07-14 12:46:00,151.795,151.875,151.785,151.855,385600000.0
2009-07-14 12:47:00,151.855,151.86,151.795,151.8,283400000.0
2009-07-14 12:48:00,151.8,151.825,151.795,151.805,176000000.0
2009-07-14 12:49:00,151.805,151.825,151.795,151.825,107000000.0
2009-07-14 12:50:00,151.825,151.825,151.795,151.805,172400000.0
2009-07-14 12:51:00,151.805,151.825,151.8,151.815,242800000.0
2009-07-14 12:52:00,151.815,151.825,151.81,151.815,145600000.0
2009-07-14 12:53:00,151.81,151.85,151.785,151.825,335600000.0
2009-07-14 12:54:00,151.825,151.865,151.82,151.825,220000000.0
2009-07-14 12:55:00,151.825,151.83,151.795,151.81,150000000.0
2009-07-14 12:56:00,151.815,151.825,151.765,151.805,202000000.0
2009-07-14 12:57:00,151.805,151.81,151.77,151.805,196400000.0
2009-07-14 12:58:00,151.805,151.825,151.795,151.815,173400000.0
2009-07-14 12:59:00,151.805,151.875,151.805,151.85,138400000.0
2009-07-14 13:00:00,151.84,151.845,151.81,151.815,388000000.0
2009-07-14 13:01:00,151.815,151.815,151.755,151.805,249000000.0
2009-07-14 13:02:00,151.795,151.84,151.755,151.755,276200000.0
2009-07-14 13:03:00,151.765,151.795,151.76,151.79,355000000.0
2009-07-14 13:04:00,151.78,151.805,151.735,151.735,227600000.0
2009-07-14 13:05:00,151.745,151.79,151.735,151.785,309800000.0
2009-07-14 13:06:00,151.785,151.785,151.755,151.765,133400000.0
2009-07-14 13:07:00,151.765,151.795,151.75,151.76,188000000.0
2009-07-14 13:08:00,151.76,151.785,151.755,151.755,144600000.0
2009-07-14 13:09:00,151.755,151.76,151.735,151.735,153000000.0
2009-07-14 13:10:00,151.73,151.805,151.72,151.785,204200000.0
2009-07-14 13:11:00,151.785,151.785,151.755,151.775,150000000.0
2009-07-14 13:12:00,151.765,151.81,151.765,151.81,203800000.0
2009-07-14 13:13:00,151.805,151.82,151.795,151.795,188200000.0
2009-07-14 13:14:00,151.795,151.8,151.775,151.78,113000000.0
2009-07-14 13:15:00,151.78,151.8,151.75,151.8,158200000.0
2009-07-14 13:16:00,151.805,151.875,151.805,151.86,200000000.0
2009-07-14 13:17:00,151.88,151.935,151.845,151.855,364400001.0
2009-07-14 13:18:00,151.86,151.86,151.835,151.855,179400000.0
2009-07-14 13:19:00,151.855,151.855,151.805,151.81,119400000.0
2009-07-14 13:20:00,151.81,151.855,151.81,151.845,177000000.0
2009-07-14 13:21:00,151.835,151.835,151.81,151.815,206599998.0
2009-07-14 13:22:00,151.82,151.835,151.81,151.81,100800000.0
2009-07-14 13:23:00,151.82,151.84,151.815,151.815,183600000.0
2009-07-14 13:24:00,151.815,151.815,151.79,151.81,107800000.0
2009-07-14 13:25:00,151.81,151.81,151.755,151.785,254000000.0
2009-07-14 13:26:00,151.785,151.805,151.725,151.78,284200000.0
2009-07-14 13:27:00,151.785,151.8,151.705,151.705,117800000.0
2009-07-14 13:28:00,151.715,151.81,151.715,151.81,352800000.0
2009-07-14 13:29:00,151.8,151.895,151.8,151.86,279600000.0
2009-07-14 13:30:00,151.85,151.86,151.815,151.855,317800000.0
2009-07-14 13:31:00,151.855,151.855,151.8,151.82,277800000.0
2009-07-14 13:32:00,151.82,151.885,151.805,151.88,233600000.0
2009-07-14 13:33:00,151.88,151.9,151.86,151.865,224200000.0
2009-07-14 13:34:00,151.865,151.865,151.78,151.835,313400000.0
2009-07-14 13:35:00,151.845,151.88,151.83,151.875,241600000.0
2009-07-14 13:36:00,151.875,151.895,151.85,151.865,164800000.0
2009-07-14 13:37:00,151.865,152.02,151.845,152.01,352400000.0
2009-07-14 13:38:00,152.01,152.07,152.005,152.01,342400000.0
2009-07-14 13:39:00,152.005,152.055,151.98,151.995,391200000.0
2009-07-14 13:40:00,152.0,152.04,151.995,152.035,275200000.0
2009-07-14 13:41:00,152.03,152.105,152.03,152.1,330200001.0
2009-07-14 13:42:00,152.1,152.185,152.09,152.18,361800000.0
2009-07-14 13:43:00,152.18,152.24,152.155,152.155,420800000.0
2009-07-14 13:44:00,152.145,152.165,152.045,152.065,466200000.0
2009-07-14 13:45:00,152.055,152.135,152.055,152.09,480400000.0
2009-07-14 13:46:00,152.09,152.13,152.01,152.13,512600000.0
2009-07-14 13:47:00,152.135,152.165,152.11,152.145,439000001.0
2009-07-14 13:48:00,152.135,152.165,152.115,152.125,268800000.0
2009-07-14 13:49:00,152.12,152.2,152.12,152.2,398800000.0
2009-07-14 13:50:00,152.2,152.24,152.1,152.215,424200000.0
2009-07-14 13:51:00,152.215,152.345,152.215,152.29,580400003.0
2009-07-14 13:52:00,152.29,152.44,152.29,152.395,559200000.0
2009-07-14 13:53:00,152.39,152.39,152.285,152.305,451799999.0
2009-07-14 13:54:00,152.295,152.295,152.215,152.23,250800000.0
2009-07-14 13:55:00,152.23,152.25,152.205,152.205,276400000.0
2009-07-14 13:56:00,152.205,152.265,152.205,152.26,384000000.0
2009-07-14 13:57:00,152.26,152.29,152.235,152.255,423999999.0
2009-07-14 13:58:00,152.255,152.26,152.175,152.175,419400000.0
2009-07-14 13:59:00,152.175,152.245,152.175,152.225,310600000.0
2009-07-14 14:00:00,152.215,152.255,152.025,152.05,497600000.0
2009-07-14 14:01:00,152.055,152.1,152.025,152.1,383800000.0
2009-07-14 14:02:00,152.1,152.14,152.085,152.14,192000000.0
2009-07-14 14:03:00,152.135,152.15,152.075,152.115,286300000.0
2009-07-14 14:04:00,152.115,152.115,152.03,152.035,302400000.0
2009-07-14 14:05:00,152.035,152.085,152.03,152.06,314000000.0
2009-07-14 14:06:00,152.06,152.08,152.03,152.04,214600000.0
2009-07-14 14:07:00,152.03,152.05,152.005,152.03,372200000.0
2009-07-14 14:08:00,152.03,152.065,152.005,152.055,267800000.0
2009-07-14 14:09:00,152.055,152.07,151.97,151.99,227200000.0
2009-07-14 14:10:00,151.995,152.105,151.995,152.09,269800000.0
2009-07-14 14:11:00,152.08,152.085,152.025,152.03,389000000.0
2009-07-14 14:12:00,152.025,152.03,151.925,151.97,369200000.0
2009-07-14 14:13:00,151.97,152.015,151.95,151.99,392799999.0
2009-07-14 14:14:00,151.99,151.99,151.91,151.925,454000000.0
2009-07-14 14:15:00,151.925,152.255,151.925,152.135,541800000.0
2009-07-14 14:16:00,152.135,152.135,151.97,152.085,611800000.0
2009-07-14 14:17:00,152.085,152.085,151.965,151.975,425400000.0
2009-07-14 14:18:00,151.975,151.98,151.865,151.94,440800000.0
2009-07-14 14:19:00,151.94,151.985,151.805,151.845,349400000.0
2009-07-14 14:20:00,151.84,151.84,151.645,151.715,402400000.0
2009-07-14 14:21:00,151.7,151.84,151.7,151.815,307800000.0
2009-07-14 14:22:00,151.835,151.855,151.75,151.8,327200000.0
2009-07-14 14:23:00,151.8,151.89,151.775,151.89,388800000.0
2009-07-14 14:24:00,151.9,151.925,151.775,151.905,406200000.0
2009-07-14 14:25:00,151.905,151.975,151.855,151.91,292400000.0
2009-07-14 14:26:00,151.905,151.995,151.89,151.9,483600000.0
2009-07-14 14:27:00,151.895,151.955,151.875,151.94,214200000.0
2009-07-14 14:28:00,151.945,152.005,151.935,152.005,216000000.0
2009-07-14 14:29:00,152.0,152.07,151.98,152.01,382000000.0
2009-07-14 14:30:00,152.01,152.19,151.92,151.995,330600000.0
2009-07-14 14:31:00,152.01,152.22,151.94,152.22,404800000.0
2009-07-14 14:32:00,152.225,152.34,152.22,152.22,524400000.0
2009-07-14 14:33:00,152.215,152.28,152.175,152.215,497600001.0
2009-07-14 14:34:00,152.215,152.275,152.045,152.06,416400000.0
2009-07-14 14:35:00,152.06,152.07,151.965,151.965,334800000.0
2009-07-14 14:36:00,151.96,151.96,151.77,151.77,422200000.0
2009-07-14 14:37:00,151.735,151.815,151.715,151.805,282800001.0
2009-07-14 14:38:00,151.805,151.915,151.79,151.865,523800000.0
2009-07-14 14:39:00,151.87,152.015,151.86,152.005,403200000.0
2009-07-14 14:40:00,152.01,152.03,151.795,151.805,431800000.0
2009-07-14 14:41:00,151.805,151.845,151.755,151.755,356600000.0
2009-07-14 14:42:00,151.775,151.83,151.715,151.805,205400000.0
2009-07-14 14:43:00,151.805,151.81,151.72,151.78,361200000.0
2009-07-14 14:44:00,151.78,151.79,151.68,151.705,506000001.0
2009-07-14 14:45:00,151.705,151.725,151.65,151.65,412000000.0
2009-07-14 14:46:00,151.65,151.66,151.54,151.54,440400000.0
2009-07-14 14:47:00,151.54,151.67,151.5,151.635,265200000.0
2009-07-14 14:48:00,151.63,151.65,151.575,151.605,513800000.0
2009-07-14 14:49:00,151.625,151.735,151.625,151.73,459000001.0
2009-07-14 14:50:00,151.725,151.77,151.64,151.76,422600000.0
2009-07-14 14:51:00,151.76,151.775,151.695,151.7,452200000.0
2009-07-14 14:52:00,151.7,151.815,151.7,151.8,370200000.0
2009-07-14 14:53:00,151.81,151.815,151.7,151.71,338600000.0
2009-07-14 14:54:00,151.71,151.715,151.64,151.66,318400000.0
2009-07-14 14:55:00,151.66,151.715,151.66,151.695,314600000.0
2009-07-14 14:56:00,151.695,151.71,151.65,151.65,256800000.0
2009-07-14 14:57:00,151.65,151.65,151.585,151.6,416600000.0
2009-07-14 14:58:00,151.615,151.615,151.555,151.615,327200000.0
2009-07-14 14:59:00,151.62,151.625,151.575,151.575,345000000.0
2009-07-14 15:00:00,151.575,151.575,151.33,151.345,429000000.0
2009-07-14 15:01:00,151.33,151.33,151.235,151.28,381400000.0
2009-07-14 15:02:00,151.27,151.31,151.225,151.305,514600000.0
2009-07-14 15:03:00,151.305,151.4,151.3,151.385,345800000.0
2009-07-14 15:04:00,151.385,151.465,151.365,151.45,502000001.0
2009-07-14 15:05:00,151.45,151.57,151.45,151.56,320800000.0
2009-07-14 15:06:00,151.545,151.765,151.54,151.735,521200000.0
2009-07-14 15:07:00,151.74,151.87,151.73,151.815,525600000.0
2009-07-14 15:08:00,151.815,151.82,151.7,151.7,427600000.0
2009-07-14 15:09:00,151.695,151.705,151.505,151.535,453200000.0
2009-07-14 15:10:00,151.535,151.65,151.485,151.64,506000000.0
2009-07-14 15:11:00,151.645,151.755,151.645,151.7,419600000.0
2009-07-14 15:12:00,151.7,151.735,151.66,151.725,480200000.0
2009-07-14 15:13:00,151.72,151.84,151.715,151.77,510800000.0
2009-07-14 15:14:00,151.77,151.855,151.765,151.78,416400000.0
2009-07-14 15:15:00,151.795,151.83,151.75,151.815,540800000.0
2009-07-14 15:16:00,151.81,151.93,151.79,151.93,435200000.0
2009-07-14 15:17:00,151.93,151.985,151.83,151.855,546400000.0
2009-07-14 15:18:00,151.855,151.95,151.855,151.945,506400001.0
2009-07-14 15:19:00,151.935,152.05,151.935,151.94,453000000.0
2009-07-14 15:20:00,151.93,151.95,151.885,151.915,370600000.0
2009-07-14 15:21:00,151.895,151.92,151.845,151.91,389799998.0
2009-07-14 15:22:00,151.895,151.915,151.78,151.795,354600000.0
2009-07-14 15:23:00,151.8,151.855,151.76,151.78,354200000.0
2009-07-14 15:24:00,151.79,151.795,151.75,151.765,322400000.0
2009-07-14 15:25:00,151.765,151.855,151.745,151.845,286200000.0
2009-07-14 15:26:00,151.845,151.845,151.77,151.825,494600000.0
2009-07-14 15:27:00,151.825,151.825,151.78,151.78,337600000.0
2009-07-14 15:28:00,151.78,151.825,151.78,151.8,242000000.0
2009-07-14 15:29:00,151.8,151.875,151.8,151.82,359200000.0
2009-07-14 15:30:00,151.81,151.835,151.665,151.67,456400000.0
2009-07-14 15:31:00,151.665,151.665,151.595,151.635,377600000.0
2009-07-14 15:32:00,151.63,151.72,151.585,151.72,369300000.0
2009-07-14 15:33:00,151.715,151.84,151.71,151.84,440300000.0
2009-07-14 15:34:00,151.845,151.9,151.82,151.885,462800000.0
2009-07-14 15:35:00,151.875,152.05,151.875,151.945,396000000.0
2009-07-14 15:36:00,151.95,152.11,151.94,151.955,414300000.0
2009-07-14 15:37:00,151.95,151.965,151.83,151.9,413400000.0
2009-07-14 15:38:00,151.895,151.915,151.74,151.785,484400000.0
2009-07-14 15:39:00,151.78,151.95,151.725,151.87,468000000.0
2009-07-14 15:40:00,151.88,151.92,151.76,151.765,488000000.0
2009-07-14 15:41:00,151.765,151.845,151.745,151.815,597400000.0
2009-07-14 15:42:00,151.815,151.82,151.685,151.72,453600000.0
2009-07-14 15:43:00,151.72,151.72,151.645,151.645,406600000.0
2009-07-14 15:44:00,151.65,151.75,151.6,151.615,499400000.0
2009-07-14 15:45:00,151.6,151.655,151.59,151.59,280800000.0
2009-07-14 15:46:00,151.585,151.65,151.525,151.585,281600000.0
2009-07-14 15:47:00,151.585,151.735,151.58,151.68,356200000.0
2009-07-14 15:48:00,151.68,151.765,151.67,151.71,484800001.0
2009-07-14 15:49:00,151.715,151.715,151.595,151.71,488200000.0
2009-07-14 15:50:00,151.715,151.715,151.595,151.665,403599999.0
2009-07-14 15:51:00,151.665,151.83,151.665,151.805,345600000.0
2009-07-14 15:52:00,151.795,151.8,151.61,151.615,387400000.0
2009-07-14 15:53:00,151.62,151.67,151.54,151.64,517600000.0
2009-07-14 15:54:00,151.64,151.655,151.57,151.58,422599999.0
2009-07-14 15:55:00,151.58,151.705,151.555,151.63,415000000.0
2009-07-14 15:56:00,151.63,151.695,151.62,151.635,391200000.0
2009-07-14 15:57:00,151.635,151.655,151.565,151.62,474000000.0
2009-07-14 15:58:00,151.625,151.645,151.53,151.555,538800000.0
2009-07-14 15:59:00,151.555,151.58,151.51,151.52,408400000.0
2009-07-14 16:00:00,151.525,151.615,151.5,151.59,385000000.0
2009-07-14 16:01:00,151.575,151.655,151.575,151.62,374800000.0
2009-07-14 16:02:00,151.62,151.78,151.61,151.7,368400000.0
2009-07-14 16:03:00,151.695,151.775,151.67,151.76,328200000.0
2009-07-14 16:04:00,151.77,151.77,151.645,151.645,374200000.0
2009-07-14 16:05:00,151.635,151.705,151.63,151.64,237000000.0
2009-07-14 16:06:00,151.64,151.71,151.585,151.685,387200000.0
2009-07-14 16:07:00,151.695,151.815,151.665,151.745,415800000.0
2009-07-14 16:08:00,151.745,151.875,151.71,151.72,523400001.0
2009-07-14 16:09:00,151.715,151.775,151.675,151.76,378000000.0
2009-07-14 16:10:00,151.75,151.82,151.685,151.735,417000000.0
2009-07-14 16:11:00,151.735,151.825,151.685,151.81,363400000.0
2009-07-14 16:12:00,151.81,151.81,151.71,151.735,446200000.0
2009-07-14 16:13:00,151.735,151.79,151.72,151.78,358200000.0
2009-07-14 16:14:00,151.78,151.785,151.62,151.66,365600000.0
2009-07-14 16:15:00,151.65,151.81,151.64,151.78,326600001.0
2009-07-14 16:16:00,151.78,151.805,151.63,151.725,385200000.0
2009-07-14 16:17:00,151.735,151.74,151.595,151.605,374200000.0
2009-07-14 16:18:00,151.6,151.66,151.595,151.64,385600000.0
2009-07-14 16:19:00,151.645,151.665,151.625,151.65,301600000.0
2009-07-14 16:20:00,151.65,151.66,151.57,151.57,257800000.0
2009-07-14 16:21:00,151.565,151.565,151.33,151.355,395000001.0
2009-07-14 16:22:00,151.37,151.415,151.205,151.215,397200000.0
2009-07-14 16:23:00,151.22,151.375,151.215,151.375,293800000.0
2009-07-14 16:24:00,151.375,151.435,151.36,151.425,340600000.0
2009-07-14 16:25:00,151.425,151.48,151.375,151.415,394600000.0
2009-07-14 16:26:00,151.42,151.475,151.37,151.435,374400000.0
2009-07-14 16:27:00,151.445,151.48,151.33,151.36,306800000.0
2009-07-14 16:28:00,151.36,151.445,151.32,151.39,326800000.0
2009-07-14 16:29:00,151.38,151.445,151.35,151.445,465000000.0
2009-07-14 16:30:00,151.445,151.46,151.355,151.4,332600000.0
2009-07-14 16:31:00,151.39,151.405,151.32,151.335,339800000.0
2009-07-14 16:32:00,151.33,151.39,151.31,151.365,284800000.0
2009-07-14 16:33:00,151.365,151.395,151.255,151.265,331000000.0
2009-07-14 16:34:00,151.265,151.33,151.12,151.135,542200000.0
2009-07-14 16:35:00,151.135,151.165,150.975,151.005,436300000.0
2009-07-14 16:36:00,151.0,151.015,150.945,151.015,336200000.0
2009-07-14 16:37:00,151.015,151.125,150.99,151.125,477600000.0
2009-07-14 16:38:00,151.11,151.15,151.08,151.13,419000000.0
2009-07-14 16:39:00,151.13,151.19,151.07,151.075,490400000.0
2009-07-14 16:40:00,151.075,151.125,151.005,151.12,482600001.0
2009-07-14 16:41:00,151.12,151.13,150.94,150.965,433200000.0
2009-07-14 16:42:00,150.965,151.0,150.885,150.885,341600000.0
2009-07-14 16:43:00,150.885,150.945,150.855,150.92,505800000.0
2009-07-14 16:44:00,150.92,150.99,150.895,150.895,367600000.0
2009-07-14 16:45:00,150.895,150.935,150.865,150.92,383800001.0
2009-07-14 16:46:00,150.91,150.915,150.815,150.83,286800000.0
2009-07-14 16:47:00,150.825,151.0,150.82,150.975,508400000.0
2009-07-14 16:48:00,150.97,150.98,150.895,150.945,322400000.0
2009-07-14 16:49:00,150.95,151.03,150.935,151.03,282600000.0
2009-07-14 16:50:00,151.03,151.155,151.01,151.14,334400000.0
2009-07-14 16:51:00,151.13,151.13,151.04,151.07,324600000.0
2009-07-14 16:52:00,151.085,151.115,151.025,151.105,357400000.0
2009-07-14 16:53:00,151.095,151.11,150.99,151.015,427200000.0
2009-07-14 16:54:00,151.01,151.045,150.975,151.04,258800000.0
2009-07-14 16:55:00,151.04,151.135,151.02,151.09,391200001.0
2009-07-14 16:56:00,151.09,151.09,151.025,151.035,385800000.0
2009-07-14 16:57:00,151.03,151.05,150.985,151.005,325800000.0
2009-07-14 16:58:00,151.005,151.215,151.005,151.215,372400000.0
2009-07-14 16:59:00,151.21,151.315,151.165,151.315,408400000.0
2009-07-14 17:00:00,151.315,151.45,151.3,151.325,539600000.0
2009-07-14 17:01:00,151.325,151.395,151.315,151.395,301600000.0
2009-07-14 17:02:00,151.39,151.39,151.32,151.33,477800000.0
2009-07-14 17:03:00,151.33,151.435,151.315,151.43,335400000.0
2009-07-14 17:04:00,151.43,151.47,151.4,151.435,239400000.0
2009-07-14 17:05:00,151.44,151.535,151.44,151.48,370800000.0
2009-07-14 17:06:00,151.48,151.53,151.445,151.485,395800000.0
2009-07-14 17:07:00,151.485,151.62,151.485,151.6,489800000.0
2009-07-14 17:08:00,151.6,151.615,151.53,151.535,306200000.0
2009-07-14 17:09:00,151.54,151.555,151.465,151.465,412800000.0
2009-07-14 17:10:00,151.465,151.475,151.445,151.455,293200000.0
2009-07-14 17:11:00,151.46,151.505,151.445,151.48,286600000.0
2009-07-14 17:12:00,151.48,151.5,151.465,151.495,238600000.0
2009-07-14 17:13:00,151.505,151.615,151.495,151.58,266600000.0
2009-07-14 17:14:00,151.585,151.725,151.57,151.725,481000001.0
2009-07-14 17:15:00,151.725,151.8,151.71,151.71,525399999.0
2009-07-14 17:16:00,151.715,151.775,151.715,151.775,455400000.0
2009-07-14 17:17:00,151.76,151.78,151.72,151.745,365200000.0
2009-07-14 17:18:00,151.745,151.76,151.71,151.725,316400000.0
2009-07-14 17:19:00,151.725,151.82,151.725,151.735,658200000.0
2009-07-14 17:20:00,151.74,151.77,151.685,151.715,353000000.0
2009-07-14 17:21:00,151.715,151.715,151.62,151.62,573199999.0
2009-07-14 17:22:00,151.62,151.675,151.58,151.67,413000000.0
2009-07-14 17:23:00,151.675,151.69,151.6,151.6,328399998.0
2009-07-14 17:24:00,151.595,151.635,151.585,151.605,260400000.0
2009-07-14 17:25:00,151.605,151.645,151.58,151.645,333000001.0
2009-07-14 17:26:00,151.645,151.785,151.645,151.765,397800000.0
2009-07-14 17:27:00,151.765,151.81,151.73,151.74,509600000.0
2009-07-14 17:28:00,151.745,151.81,151.675,151.705,341399999.0
2009-07-14 17:29:00,151.7,151.75,151.7,151.74,400800000.0
2009-07-14 17:30:00,151.735,151.795,151.73,151.745,218400000.0
2009-07-14 17:31:00,151.745,151.775,151.695,151.7,499399999.0
2009-07-14 17:32:00,151.7,151.725,151.685,151.685,469800000.0
2009-07-14 17:33:00,151.695,151.78,151.695,151.78,339600000.0
2009-07-14 17:34:00,151.785,151.81,151.71,151.765,338800000.0
2009-07-14 17:35:00,151.765,151.82,151.765,151.82,314000000.0
2009-07-14 17:36:00,151.82,151.835,151.8,151.82,345800000.0
2009-07-14 17:37:00,151.825,151.86,151.805,151.85,216400000.0
2009-07-14 17:38:00,151.845,151.9,151.835,151.855,473600000.0
2009-07-14 17:39:00,151.86,152.07,151.86,151.985,385800000.0
2009-07-14 17:40:00,151.995,152.05,151.935,151.96,549400000.0
2009-07-14 17:41:00,151.955,151.955,151.8,151.82,565200000.0
2009-07-14 17:42:00,151.825,151.84,151.785,151.815,474400000.0
2009-07-14 17:43:00,151.815,151.835,151.795,151.8,158200000.0
2009-07-14 17:44:00,151.8,151.815,151.7,151.71,405600000.0
2009-07-14 17:45:00,151.71,151.71,151.655,151.695,340400000.0
2009-07-14 17:46:00,151.695,151.785,151.695,151.725,361200000.0
2009-07-14 17:47:00,151.715,151.775,151.71,151.71,502400000.0
2009-07-14 17:48:00,151.71,151.73,151.675,151.675,359800000.0
2009-07-14 17:49:00,151.675,151.735,151.67,151.715,531000000.0
2009-07-14 17:50:00,151.715,151.825,151.715,151.825,229600000.0
2009-07-14 17:51:00,151.82,151.87,151.8,151.86,280200000.0
2009-07-14 17:52:00,151.88,151.945,151.87,151.945,171000000.0
2009-07-14 17:53:00,151.945,152.085,151.935,152.085,359200000.0
2009-07-14 17:54:00,152.09,152.14,152.085,152.13,319600000.0
2009-07-14 17:55:00,152.13,152.135,152.075,152.085,620000000.0
2009-07-14 17:56:00,152.075,152.075,151.965,151.98,465599999.0
2009-07-14 17:57:00,151.98,151.98,151.92,151.93,584200000.0
2009-07-14 17:58:00,151.93,152.095,151.91,152.095,655400000.0
2009-07-14 17:59:00,152.105,152.105,152.0,152.01,472400001.0
2009-07-14 18:00:00,152.005,152.02,151.955,152.005,453800000.0
2009-07-14 18:01:00,152.005,152.07,151.99,152.01,439400000.0
2009-07-14 18:02:00,152.0,152.0,151.905,151.91,293400000.0
2009-07-14 18:03:00,151.91,151.99,151.91,151.99,230000000.0
2009-07-14 18:04:00,151.99,152.02,151.945,151.985,374000000.0
2009-07-14 18:05:00,151.975,151.975,151.945,151.95,236600000.0
2009-07-14 18:06:00,151.955,152.075,151.95,152.02,420000000.0
2009-07-14 18:07:00,152.02,152.05,152.01,152.045,351800000.0
2009-07-14 18:08:00,152.045,152.045,152.02,152.025,155600000.0
2009-07-14 18:09:00,152.025,152.05,151.96,151.99,214200000.0
2009-07-14 18:10:00,151.99,151.99,151.93,151.94,364400000.0
2009-07-14 18:11:00,151.945,151.95,151.915,151.93,501400000.0
2009-07-14 18:12:00,151.915,151.985,151.91,151.975,238600000.0
2009-07-14 18:13:00,151.975,151.975,151.885,151.91,382400000.0
2009-07-14 18:14:00,151.905,151.915,151.83,151.875,484999998.0
2009-07-14 18:15:00,151.87,151.87,151.835,151.845,217200000.0
2009-07-14 18:16:00,151.84,151.855,151.8,151.84,159600000.0
2009-07-14 18:17:00,151.845,151.845,151.825,151.84,169600000.0
2009-07-14 18:18:00,151.84,151.85,151.79,151.79,150400000.0
2009-07-14 18:19:00,151.77,151.81,151.77,151.8,257600000.0
2009-07-14 18:20:00,151.8,151.8,151.705,151.715,265600000.0
2009-07-14 18:21:00,151.705,151.705,151.48,151.48,379400000.0
2009-07-14 18:22:00,151.48,151.5,151.425,151.465,504100000.0
2009-07-14 18:23:00,151.46,151.49,151.425,151.485,304800000.0
2009-07-14 18:24:00,151.485,151.61,151.48,151.61,242400000.0
2009-07-14 18:25:00,151.615,151.65,151.59,151.63,288800000.0
2009-07-14 18:26:00,151.625,151.625,151.555,151.575,468000000.0
2009-07-14 18:27:00,151.575,151.575,151.555,151.575,277600000.0
2009-07-14 18:28:00,151.595,151.625,151.525,151.54,404400000.0
2009-07-14 18:29:00,151.54,151.56,151.52,151.56,184800001.0
2009-07-14 18:30:00,151.56,151.66,151.56,151.655,212800000.0
2009-07-14 18:31:00,151.655,151.655,151.615,151.64,353800000.0
2009-07-14 18:32:00,151.62,151.62,151.57,151.61,190200000.0
2009-07-14 18:33:00,151.615,151.63,151.535,151.535,468200000.0
2009-07-14 18:34:00,151.535,151.535,151.475,151.48,514800000.0
2009-07-14 18:35:00,151.48,151.51,151.475,151.5,365200000.0
2009-07-14 18:36:00,151.505,151.56,151.505,151.55,290200000.0
2009-07-14 18:37:00,151.55,151.625,151.545,151.595,549800001.0
2009-07-14 18:38:00,151.61,151.615,151.54,151.545,303399999.0
2009-07-14 18:39:00,151.545,151.56,151.52,151.55,288600000.0
2009-07-14 18:40:00,151.555,151.605,151.555,151.605,436200000.0
2009-07-14 18:41:00,151.6,151.605,151.535,151.59,410600000.0
2009-07-14 18:42:00,151.59,151.6,151.55,151.57,278200000.0
2009-07-14 18:43:00,151.57,151.57,151.49,151.53,272800000.0
2009-07-14 18:44:00,151.525,151.535,151.45,151.46,130800000.0
2009-07-14 18:45:00,151.46,151.55,151.44,151.55,232000000.0
2009-07-14 18:46:00,151.55,151.59,151.54,151.59,276800000.0
2009-07-14 18:47:00,151.59,151.655,151.58,151.635,449000000.0
2009-07-14 18:48:00,151.65,151.675,151.625,151.655,637800000.0
2009-07-14 18:49:00,151.655,151.67,151.635,151.665,492000000.0
2009-07-14 18:50:00,151.665,151.725,151.665,151.71,451600000.0
2009-07-14 18:51:00,151.71,151.745,151.71,151.71,393000000.0
2009-07-14 18:52:00,151.71,151.71,151.61,151.63,243600000.0
2009-07-14 18:53:00,151.63,151.63,151.595,151.595,183400000.0
2009-07-14 18:54:00,151.595,151.605,151.55,151.575,596600002.0
2009-07-14 18:55:00,151.58,151.665,151.565,151.665,420600002.0
2009-07-14 18:56:00,151.665,151.68,151.595,151.6,243800001.0
2009-07-14 18:57:00,151.61,151.625,151.6,151.625,173800000.0
2009-07-14 18:58:00,151.63,151.66,151.63,151.66,42600000.0
2009-07-14 18:59:00,151.655,151.675,151.65,151.665,112200000.0
2009-07-14 19:00:00,151.675,151.68,151.625,151.675,237400000.0
2009-07-14 19:01:00,151.685,151.7,151.675,151.685,140400000.0
2009-07-14 19:02:00,151.695,151.725,151.695,151.72,185200000.0
2009-07-14 19:03:00,151.72,151.81,151.72,151.805,349200002.0
2009-07-14 19:04:00,151.805,151.88,151.795,151.855,263000000.0
2009-07-14 19:05:00,151.86,151.91,151.85,151.89,239000000.0
2009-07-14 19:06:00,151.885,151.885,151.78,151.815,296200000.0
2009-07-14 19:07:00,151.81,151.865,151.81,151.835,142200000.0
2009-07-14 19:08:00,151.81,151.825,151.775,151.775,222200000.0
2009-07-14 19:09:00,151.775,151.8,151.77,151.775,333400000.0
2009-07-14 19:10:00,151.78,151.82,151.76,151.82,178400000.0
2009-07-14 19:11:00,151.82,151.82,151.81,151.81,104000000.0
2009-07-14 19:12:00,151.81,151.81,151.725,151.785,342600000.0
2009-07-14 19:13:00,151.79,151.825,151.785,151.79,174800000.0
2009-07-14 19:14:00,151.79,151.795,151.73,151.73,318200001.0
2009-07-14 19:15:00,151.73,151.74,151.685,151.69,382599999.0
2009-07-14 19:16:00,151.705,151.755,151.665,151.665,327000000.0
2009-07-14 19:17:00,151.665,151.72,151.65,151.715,344000000.0
2009-07-14 19:18:00,151.71,151.73,151.64,151.64,505000002.0
2009-07-14 19:19:00,151.64,151.645,151.61,151.625,154600000.0
2009-07-14 19:20:00,151.635,151.685,151.63,151.65,434800000.0
2009-07-14 19:21:00,151.65,151.65,151.545,151.55,469999999.0
2009-07-14 19:22:00,151.55,151.6,151.55,151.595,256400000.0
2009-07-14 19:23:00,151.6,151.605,151.58,151.595,296800000.0
2009-07-14 19:24:00,151.595,151.62,151.565,151.6,477000000.0
2009-07-14 19:25:00,151.6,151.66,151.575,151.645,487800000.0
2009-07-14 19:26:00,151.64,151.655,151.575,151.595,310800000.0
2009-07-14 19:27:00,151.59,151.605,151.56,151.585,329200000.0
2009-07-14 19:28:00,151.585,151.64,151.585,151.635,435600000.0
2009-07-14 19:29:00,151.635,151.66,151.595,151.605,477000000.0
2009-07-14 19:30:00,151.605,151.625,151.595,151.605,477600000.0
2009-07-14 19:31:00,151.605,151.625,151.605,151.61,344800000.0
2009-07-14 19:32:00,151.615,151.625,151.58,151.58,403200000.0
2009-07-14 19:33:00,151.59,151.62,151.545,151.545,367800000.0
2009-07-14 19:34:00,151.545,151.57,151.525,151.555,306200000.0
2009-07-14 19:35:00,151.555,151.635,151.555,151.635,345599999.0
2009-07-14 19:36:00,151.635,151.675,151.635,151.67,176000000.0
2009-07-14 19:37:00,151.67,151.705,151.67,151.685,401000000.0
2009-07-14 19:38:00,151.68,151.705,151.62,151.675,355800000.0
2009-07-14 19:39:00,151.675,151.695,151.595,151.595,275600000.0
2009-07-14 19:40:00,151.59,151.595,151.545,151.55,262800000.0
2009-07-14 19:41:00,151.56,151.58,151.54,151.565,308800000.0
2009-07-14 19:42:00,151.565,151.625,151.565,151.625,324200000.0
2009-07-14 19:43:00,151.62,151.69,151.615,151.69,305400000.0
2009-07-14 19:44:00,151.685,151.685,151.635,151.655,310000000.0
2009-07-14 19:45:00,151.655,151.705,151.655,151.695,481400000.0
2009-07-14 19:46:00,151.7,151.71,151.675,151.705,600600000.0
2009-07-14 19:47:00,151.7,151.725,151.66,151.66,372400000.0
2009-07-14 19:48:00,151.655,151.725,151.645,151.715,370600000.0
2009-07-14 19:49:00,151.715,151.715,151.61,151.65,350200000.0
2009-07-14 19:50:00,151.65,151.7,151.64,151.655,526999999.0
2009-07-14 19:51:00,151.665,151.67,151.635,151.635,538600000.0
2009-07-14 19:52:00,151.64,151.645,151.615,151.625,566200000.0
2009-07-14 19:53:00,151.63,151.665,151.515,151.57,522000000.0
2009-07-14 19:54:00,151.575,151.62,151.565,151.6,213200000.0
2009-07-14 19:55:00,151.6,151.635,151.575,151.635,183200000.0
2009-07-14 19:56:00,151.64,151.645,151.62,151.635,131200000.0
2009-07-14 19:57:00,151.635,151.675,151.615,151.635,471800000.0
2009-07-14 19:58:00,151.635,151.71,151.63,151.68,221400000.0
2009-07-14 19:59:00,151.68,151.7,151.65,151.65,380000000.0
2009-07-14 20:00:00,151.65,151.66,151.475,151.475,463000000.0
2009-07-14 20:01:00,151.475,151.475,151.375,151.38,290800000.0
2009-07-14 20:02:00,151.38,151.395,151.37,151.38,319800000.0
2009-07-14 20:03:00,151.375,151.41,151.37,151.385,327400000.0
2009-07-14 20:04:00,151.39,151.41,151.375,151.395,383000000.0
2009-07-14 20:05:00,151.4,151.475,151.38,151.45,421600000.0
2009-07-14 20:06:00,151.445,151.465,151.44,151.445,342400000.0
2009-07-14 20:07:00,151.44,151.44,151.375,151.43,360599999.0
2009-07-14 20:08:00,151.43,151.43,151.41,151.415,439000000.0
2009-07-14 20:09:00,151.415,151.455,151.395,151.405,371999998.0
2009-07-14 20:10:00,151.405,151.42,151.385,151.4,330799999.0
2009-07-14 20:11:00,151.4,151.445,151.4,151.43,318600000.0
2009-07-14 20:12:00,151.43,151.48,151.42,151.48,213199999.0
2009-07-14 20:13:00,151.475,151.525,151.47,151.5,235400000.0
2009-07-14 20:14:00,151.5,151.5,151.495,151.5,84800000.0
2009-07-14 20:15:00,151.5,151.535,151.485,151.525,182000000.0
2009-07-14 20:16:00,151.53,151.605,151.53,151.585,308000000.0
2009-07-14 20:17:00,151.58,151.65,151.58,151.635,473400000.0
2009-07-14 20:18:00,151.64,151.69,151.635,151.68,425600000.0
2009-07-14 20:19:00,151.685,151.685,151.625,151.625,148000000.0
2009-07-14 20:20:00,151.63,151.63,151.545,151.55,257800000.0
2009-07-14 20:21:00,151.545,151.545,151.5,151.51,149600000.0
2009-07-14 20:22:00,151.515,151.55,151.51,151.515,143600000.0
2009-07-14 20:23:00,151.515,151.56,151.51,151.555,97200000.0
2009-07-14 20:24:00,151.555,151.575,151.47,151.47,435800000.0
2009-07-14 20:25:00,151.47,151.47,151.39,151.39,317200000.0
2009-07-14 20:26:00,151.39,151.425,151.33,151.38,225800000.0
2009-07-14 20:27:00,151.38,151.43,151.38,151.4,229800000.0
2009-07-14 20:28:00,151.4,151.435,151.39,151.41,124600000.0
2009-07-14 20:29:00,151.41,151.42,151.385,151.385,133200000.0
2009-07-14 20:30:00,151.385,151.395,151.315,151.37,434200000.0
2009-07-14 20:31:00,151.37,151.47,151.37,151.445,554800000.0
2009-07-14 20:32:00,151.445,151.475,151.385,151.39,618800000.0
2009-07-14 20:33:00,151.395,151.415,151.36,151.405,418800000.0
2009-07-14 20:34:00,151.41,151.415,151.38,151.395,106600000.0
2009-07-14 20:35:00,151.395,151.425,151.395,151.42,117000000.0
2009-07-14 20:36:00,151.425,151.535,151.42,151.525,279600000.0
2009-07-14 20:37:00,151.525,151.585,151.525,151.565,308800000.0
2009-07-14 20:38:00,151.56,151.59,151.555,151.555,116600000.0
2009-07-14 20:39:00,151.555,151.565,151.495,151.52,276800000.0
2009-07-14 20:40:00,151.52,151.605,151.52,151.575,358600000.0
2009-07-14 20:41:00,151.575,151.585,151.55,151.555,546400000.0
2009-07-14 20:42:00,151.56,151.575,151.54,151.57,114200000.0
2009-07-14 20:43:00,151.565,151.575,151.54,151.565,110800000.0
2009-07-14 20:44:00,151.585,151.585,151.565,151.575,200000000.0
2009-07-14 20:45:00,151.575,151.635,151.575,151.63,314600000.0
2009-07-14 20:46:00,151.635,151.665,151.635,151.66,116600000.0
2009-07-14 20:47:00,151.66,151.795,151.655,151.775,253800000.0
2009-07-14 20:48:00,151.775,151.845,151.775,151.82,174800000.0
2009-07-14 20:49:00,151.82,151.83,151.69,151.69,155600000.0
2009-07-14 20:50:00,151.705,151.715,151.62,151.635,221400000.0
2009-07-14 20:51:00,151.645,151.69,151.63,151.675,250000000.0
2009-07-14 20:52:00,151.675,151.715,151.655,151.695,168000000.0
2009-07-14 20:53:00,151.695,151.72,151.67,151.685,160800000.0
2009-07-14 20:54:00,151.705,151.75,151.685,151.74,170200000.0
2009-07-14 20:55:00,151.75,151.77,151.72,151.72,172800000.0
2009-07-14 20:56:00,151.71,151.75,151.68,151.68,125600000.0
2009-07-14 20:57:00,151.68,151.735,151.675,151.71,213800000.0
2009-07-14 20:58:00,151.72,151.8,151.72,151.79,242200000.0
2009-07-14 20:59:00,151.805,151.85,151.795,151.835,344400000.0
2009-07-14 21:00:00,151.845,151.905,151.82,151.855,208400000.0
2009-07-14 21:01:00,151.865,151.87,151.805,151.805,263000000.0
2009-07-14 21:02:00,151.805,151.815,151.795,151.795,68200000.0
2009-07-14 21:03:00,151.795,151.795,151.69,151.74,198400000.0
2009-07-14 21:04:00,151.74,151.815,151.74,151.81,141800000.0
2009-07-14 21:05:00,151.83,151.835,151.79,151.79,158000000.0
2009-07-14 21:06:00,151.805,151.815,151.68,151.68,164800000.0
2009-07-14 21:07:00,151.67,151.74,151.67,151.72,106200000.0
2009-07-14 21:08:00,151.72,151.775,151.72,151.775,144600000.0
2009-07-14 21:09:00,151.775,151.78,151.74,151.765,239800000.0
2009-07-14 21:10:00,151.765,151.865,151.765,151.855,235000000.0
2009-07-14 21:11:00,151.86,151.86,151.83,151.85,174400000.0
2009-07-14 21:12:00,151.86,151.865,151.815,151.845,218000000.0
2009-07-14 21:13:00,151.85,151.945,151.845,151.885,200600000.0
2009-07-14 21:14:00,151.875,151.875,151.84,151.845,221200000.0
2009-07-14 21:15:00,151.855,151.86,151.815,151.845,196400000.0
2009-07-14 21:16:00,151.845,151.925,151.83,151.91,248600000.0
2009-07-14 21:17:00,151.91,151.975,151.91,151.935,208000000.0
2009-07-14 21:18:00,151.945,151.97,151.885,151.89,208000000.0
2009-07-14 21:19:00,151.895,151.895,151.845,151.855,151399999.0
2009-07-14 21:20:00,151.855,151.855,151.82,151.825,94800000.0
2009-07-14 21:21:00,151.83,151.86,151.83,151.86,123000000.0
2009-07-14 21:22:00,151.87,151.88,151.87,151.875,88200000.0
2009-07-14 21:23:00,151.875,151.875,151.815,151.825,181800000.0
2009-07-14 21:24:00,151.825,151.895,151.825,151.87,163400000.0
2009-07-14 21:25:00,151.87,151.91,151.87,151.89,162800000.0
2009-07-14 21:26:00,151.89,152.07,151.89,152.07,257400000.0
2009-07-14 21:27:00,152.07,152.07,151.99,151.99,176200000.0
2009-07-14 21:28:00,152.0,152.095,151.995,152.05,186400000.0
2009-07-14 21:29:00,152.055,152.055,151.94,151.98,169800000.0
2009-07-14 21:30:00,151.975,152.05,151.96,152.0,248400000.0
2009-07-14 21:31:00,152.0,152.15,151.985,152.15,360200000.0
2009-07-14 21:32:00,152.15,152.155,152.035,152.045,201000000.0
2009-07-14 21:33:00,152.04,152.13,152.04,152.095,161600000.0
2009-07-14 21:34:00,152.115,152.115,151.97,151.97,153000000.0
2009-07-14 21:35:00,151.955,151.965,151.91,151.955,121000000.0
2009-07-14 21:36:00,151.955,151.97,151.94,151.94,104200000.0
2009-07-14 21:37:00,151.94,152.02,151.94,152.01,161000000.0
2009-07-14 21:38:00,152.0,152.0,151.945,151.96,105600000.0
2009-07-14 21:39:00,151.96,151.985,151.96,151.975,111200000.0
2009-07-14 21:40:00,151.975,152.005,151.96,151.96,362800000.0
2009-07-14 21:41:00,151.96,151.96,151.86,151.89,226000000.0
2009-07-14 21:42:00,151.89,151.975,151.89,151.975,198600000.0
2009-07-14 21:43:00,151.97,152.0,151.915,151.995,263800000.0
2009-07-14 21:44:00,151.995,152.045,151.965,152.035,299200000.0
2009-07-14 21:45:00,152.03,152.105,152.03,152.1,193200000.0
2009-07-14 21:46:00,152.1,152.105,152.075,152.09,134800000.0
2009-07-14 21:47:00,152.1,152.1,152.075,152.075,296200000.0
2009-07-14 21:48:00,152.09,152.09,152.06,152.07,213600000.0
2009-07-14 21:49:00,152.08,152.08,152.04,152.055,274400000.0
2009-07-14 21:50:00,152.055,152.055,151.995,152.035,122600000.0
2009-07-14 21:51:00,152.035,152.09,151.99,152.0,183600000.0
2009-07-14 21:52:00,152.0,152.085,152.0,152.04,201000000.0
2009-07-14 21:53:00,152.045,152.075,152.025,152.075,76800000.0
2009-07-14 21:54:00,152.07,152.085,152.06,152.08,112000000.0
2009-07-14 21:55:00,152.075,152.1,152.075,152.08,180400000.0
2009-07-14 21:56:00,152.07,152.08,152.03,152.03,175800000.0
2009-07-14 21:57:00,152.03,152.11,152.03,152.085,158200000.0
2009-07-14 21:58:00,152.085,152.085,152.05,152.055,116400000.0
2009-07-14 21:59:00,152.055,152.08,152.05,152.08,150600000.0
2009-07-14 22:00:00,152.08,152.085,152.055,152.07,198600000.0
2009-07-14 22:01:00,152.08,152.08,152.07,152.08,31400000.0
2009-07-14 22:02:00,152.09,152.09,152.07,152.09,17800000.0
2009-07-14 22:03:00,152.09,152.09,152.04,152.04,50800000.0
2009-07-14 22:04:00,152.04,152.065,152.03,152.045,102400000.0
2009-07-14 22:05:00,152.045,152.055,152.04,152.045,117800000.0
2009-07-14 22:06:00,152.045,152.045,152.02,152.035,119600000.0
2009-07-14 22:07:00,152.04,152.04,152.015,152.025,202800000.0
2009-07-14 22:08:00,152.02,152.02,151.985,151.99,125800000.0
2009-07-14 22:09:00,151.99,152.005,151.98,151.98,74800000.0
2009-07-14 22:10:00,151.98,151.995,151.97,151.995,67400000.0
2009-07-14 22:11:00,151.99,152.005,151.99,152.005,97800000.0
2009-07-14 22:12:00,152.0,152.0,151.98,151.98,281400000.0
2009-07-14 22:13:00,151.975,151.99,151.965,151.97,194800000.0
2009-07-14 22:14:00,151.97,151.985,151.925,151.93,205000000.0
2009-07-14 22:15:00,151.93,151.965,151.93,151.965,100000000.0
2009-07-14 22:16:00,151.96,152.005,151.96,151.995,211000000.0
2009-07-14 22:17:00,151.995,152.11,151.985,152.11,143200000.0
2009-07-14 22:18:00,152.125,152.185,152.11,152.14,139000000.0
2009-07-14 22:19:00,152.14,152.155,152.09,152.09,139400000.0
2009-07-14 22:20:00,152.11,152.14,152.11,152.11,77200000.0
2009-07-14 22:21:00,152.1,152.115,152.085,152.085,63800000.0
2009-07-14 22:22:00,152.085,152.095,152.055,152.055,62600000.0
2009-07-14 22:23:00,152.055,152.06,152.05,152.05,54600000.0
2009-07-14 22:24:00,152.055,152.065,152.05,152.06,56400000.0
2009-07-14 22:25:00,152.06,152.065,152.05,152.055,22000000.0
2009-07-14 22:26:00,152.07,152.08,152.065,152.08,49200000.0
2009-07-14 22:27:00,152.085,152.12,152.085,152.12,78399999.0
2009-07-14 22:28:00,152.115,152.145,152.105,152.14,71800000.0
2009-07-14 22:29:00,152.14,152.145,152.085,152.085,82000000.0
2009-07-14 22:30:00,152.085,152.145,152.08,152.13,250200000.0
2009-07-14 22:31:00,152.135,152.355,152.135,152.29,316200000.0
2009-07-14 22:32:00,152.285,152.35,152.23,152.33,172000000.0
2009-07-14 22:33:00,152.335,152.37,152.3,152.325,228200000.0
2009-07-14 22:34:00,152.34,152.425,152.32,152.415,297000000.0
2009-07-14 22:35:00,152.425,152.5,152.39,152.49,193800000.0
2009-07-14 22:36:00,152.505,152.52,152.455,152.52,355400000.0
2009-07-14 22:37:00,152.52,152.7,152.49,152.685,187400000.0
2009-07-14 22:38:00,152.685,152.915,152.66,152.87,327200000.0
2009-07-14 22:39:00,152.895,152.955,152.84,152.845,358800000.0
2009-07-14 22:40:00,152.85,152.86,152.77,152.82,283800000.0
2009-07-14 22:41:00,152.815,152.895,152.81,152.855,83400000.0
2009-07-14 22:42:00,152.87,152.94,152.845,152.91,116800000.0
2009-07-14 22:43:00,152.925,153.005,152.915,152.955,224000000.0
2009-07-14 22:44:00,152.955,153.015,152.9,152.995,200800000.0
2009-07-14 22:45:00,152.995,153.01,152.975,152.985,186400000.0
2009-07-14 22:46:00,152.985,152.99,152.9,152.905,181000000.0
2009-07-14 22:47:00,152.905,152.905,152.82,152.835,237400000.0
2009-07-14 22:48:00,152.82,152.855,152.79,152.85,205200000.0
2009-07-14 22:49:00,152.805,152.855,152.785,152.855,82200000.0
2009-07-14 22:50:00,152.865,152.865,152.79,152.79,56400000.0
2009-07-14 22:51:00,152.79,152.805,152.74,152.785,148200000.0
2009-07-14 22:52:00,152.77,152.805,152.77,152.795,104800000.0
2009-07-14 22:53:00,152.805,152.83,152.75,152.755,101600000.0
2009-07-14 22:54:00,152.76,152.8,152.755,152.755,32600000.0
2009-07-14 22:55:00,152.75,152.75,152.58,152.585,218200000.0
2009-07-14 22:56:00,152.59,152.625,152.59,152.62,265800000.0
2009-07-14 22:57:00,152.615,152.65,152.565,152.61,204200000.0
2009-07-14 22:58:00,152.61,152.625,152.48,152.48,163200000.0
2009-07-14 22:59:00,152.465,152.54,152.45,152.45,203000000.0
2009-07-14 23:00:00,152.48,152.545,152.475,152.535,176800000.0
2009-07-14 23:01:00,152.54,152.54,152.435,152.435,64600000.0
2009-07-14 23:02:00,152.45,152.595,152.42,152.55,163600000.0
2009-07-14 23:03:00,152.55,152.645,152.545,152.585,202800000.0
2009-07-14 23:04:00,152.595,152.65,152.595,152.625,138200000.0
2009-07-14 23:05:00,152.63,152.635,152.54,152.545,166200001.0
2009-07-14 23:06:00,152.55,152.7,152.53,152.66,80600000.0
2009-07-14 23:07:00,152.66,152.72,152.62,152.67,65400000.0
2009-07-14 23:08:00,152.68,152.71,152.65,152.65,37600000.0
2009-07-14 23:09:00,152.65,152.71,152.63,152.71,72200000.0
2009-07-14 23:10:00,152.71,152.72,152.695,152.71,35400000.0
2009-07-14 23:11:00,152.72,152.72,152.695,152.72,14000000.0
2009-07-14 23:12:00,152.715,152.735,152.655,152.73,32000000.0
2009-07-14 23:13:00,152.69,152.755,152.635,152.695,57000000.0
2009-07-14 23:14:00,152.695,152.745,152.645,152.72,76200000.0
2009-07-14 23:15:00,152.725,152.845,152.68,152.845,181000000.0
2009-07-14 23:16:00,152.845,152.895,152.785,152.835,62600000.0
2009-07-14 23:17:00,152.86,152.865,152.805,152.805,23800000.0
2009-07-14 23:18:00,152.815,152.815,152.76,152.795,26600000.0
2009-07-14 23:19:00,152.79,152.81,152.77,152.78,84000000.0
2009-07-14 23:20:00,152.785,152.825,152.775,152.79,31200000.0
2009-07-14 23:21:00,152.78,152.79,152.755,152.77,47000000.0
2009-07-14 23:22:00,152.77,152.8,152.685,152.8,107200000.0
2009-07-14 23:23:00,152.775,152.795,152.665,152.715,125800000.0
2009-07-14 23:24:00,152.725,152.81,152.71,152.785,60000000.0
2009-07-14 23:25:00,152.755,152.81,152.72,152.745,50600000.0
2009-07-14 23:26:00,152.755,152.78,152.745,152.745,24800000.0
2009-07-14 23:27:00,152.75,152.775,152.715,152.72,26800000.0
2009-07-14 23:28:00,152.715,152.765,152.705,152.74,19800000.0
2009-07-14 23:29:00,152.74,152.765,152.715,152.75,19000000.0
2009-07-14 23:30:00,152.725,152.75,152.715,152.74,49800000.0
2009-07-14 23:31:00,152.745,152.75,152.695,152.705,30200000.0
2009-07-14 23:32:00,152.7,152.75,152.685,152.71,61200000.0
2009-07-14 23:33:00,152.71,152.735,152.71,152.71,20600000.0
2009-07-14 23:34:00,152.705,152.755,152.67,152.69,23000000.0
2009-07-14 23:35:00,152.69,152.73,152.685,152.685,15000000.0
2009-07-14 23:36:00,152.685,152.71,152.685,152.71,12000000.0
2009-07-14 23:37:00,152.71,152.745,152.67,152.69,67600000.0
2009-07-14 23:38:00,152.695,152.72,152.68,152.72,9200000.0
2009-07-14 23:39:00,152.715,152.735,152.715,152.725,6000000.0
2009-07-14 23:40:00,152.715,152.755,152.715,152.755,24400000.0
2009-07-14 23:41:00,152.755,152.77,152.725,152.73,45900000.0
2009-07-14 23:42:00,152.73,152.745,152.69,152.745,25800000.0
2009-07-14 23:43:00,152.755,152.76,152.74,152.755,15400000.0
2009-07-14 23:44:00,152.745,152.75,152.73,152.73,33400000.0
2009-07-14 23:45:00,152.725,152.745,152.725,152.74,14800000.0
2009-07-14 23:46:00,152.735,152.745,152.735,152.735,9800000.0
2009-07-14 23:47:00,152.74,152.745,152.735,152.745,11600000.0
2009-07-14 23:48:00,152.745,152.745,152.745,152.745,4800000.0
2009-07-14 23:49:00,152.755,152.755,152.73,152.73,15400000.0
2009-07-14 23:50:00,152.73,152.73,152.73,152.73,3200000.0
2009-07-14 23:51:00,152.73,152.76,152.73,152.74,38000000.0
2009-07-14 23:52:00,152.735,152.74,152.735,152.735,35600000.0
2009-07-14 23:53:00,152.735,152.745,152.73,152.745,39600000.0
2009-07-14 23:54:00,152.735,152.735,152.735,152.735,1600000.0
2009-07-14 23:55:00,152.735,152.745,152.735,152.745,11600000.0
2009-07-14 23:56:00,152.745,152.745,152.73,152.73,58600000.0
2009-07-14 23:57:00,152.73,152.73,152.71,152.72,42400000.0
2009-07-14 23:58:00,152.74,152.75,152.73,152.75,71600000.0
2009-07-14 23:59:00,152.755,152.83,152.745,152.825,48600000.0
2009-07-15 00:00:00,152.82,152.855,152.81,152.84,62600000.0
2009-07-15 00:01:00,152.84,152.855,152.805,152.845,43000000.0
2009-07-15 00:02:00,152.815,152.845,152.815,152.815,42400000.0
2009-07-15 00:03:00,152.8,152.817,152.766,152.817,126600000.0
2009-07-15 00:04:00,152.825,152.83,152.825,152.83,9200000.0
2009-07-15 00:05:00,152.855,152.855,152.82,152.82,7600000.0
2009-07-15 00:06:00,152.835,152.855,152.81,152.815,42600000.0
2009-07-15 00:07:00,152.815,152.815,152.775,152.775,55000000.0
2009-07-15 00:08:00,152.775,152.775,152.73,152.735,33000000.0
2009-07-15 00:09:00,152.73,152.745,152.73,152.745,3800000.0
2009-07-15 00:10:00,152.73,152.785,152.73,152.785,28800000.0
2009-07-15 00:11:00,152.76,152.76,152.715,152.725,31200000.0
2009-07-15 00:12:00,152.715,152.725,152.665,152.685,29400000.0
2009-07-15 00:13:00,152.69,152.69,152.63,152.65,54200000.0
2009-07-15 00:14:00,152.65,152.67,152.63,152.63,50600000.0
2009-07-15 00:15:00,152.63,152.66,152.63,152.66,20800000.0
2009-07-15 00:16:00,152.66,152.66,152.645,152.645,13200000.0
2009-07-15 00:17:00,152.64,152.645,152.58,152.58,30200000.0
2009-07-15 00:18:00,152.58,152.595,152.58,152.59,7000000.0
2009-07-15 00:19:00,152.59,152.6,152.56,152.59,52800000.0
2009-07-15 00:20:00,152.59,152.625,152.59,152.625,20600000.0
2009-07-15 00:21:00,152.625,152.645,152.62,152.625,32000000.0
2009-07-15 00:22:00,152.625,152.65,152.62,152.64,25000000.0
2009-07-15 00:23:00,152.595,152.62,152.58,152.61,35600000.0
2009-07-15 00:24:00,152.6,152.6,152.555,152.58,16000000.0
2009-07-15 00:25:00,152.58,152.58,152.57,152.57,3000000.0
2009-07-15 00:26:00,152.555,152.57,152.555,152.555,8800000.0
2009-07-15 00:27:00,152.555,152.555,152.54,152.54,124400000.0
2009-07-15 00:28:00,152.54,152.58,152.53,152.535,45000000.0
2009-07-15 00:29:00,152.535,152.535,152.51,152.51,87800000.0
2009-07-15 00:30:00,152.515,152.54,152.515,152.54,6000000.0
2009-07-15 00:31:00,152.495,152.545,152.495,152.535,39600000.0
2009-07-15 00:32:00,152.545,152.55,152.53,152.54,59600000.0
2009-07-15 00:33:00,152.54,152.555,152.54,152.555,26400000.0
2009-07-15 00:34:00,152.555,152.555,152.49,152.505,51200000.0
2009-07-15 00:35:00,152.5,152.505,152.46,152.47,186599999.0
2009-07-15 00:36:00,152.47,152.505,152.455,152.5,133200000.0
2009-07-15 00:37:00,152.5,152.5,152.465,152.475,66400000.0
2009-07-15 00:38:00,152.47,152.49,152.47,152.48,43800000.0
2009-07-15 00:39:00,152.485,152.485,152.46,152.47,134200000.0
2009-07-15 00:40:00,152.46,152.57,152.46,152.55,249200000.0
2009-07-15 00:41:00,152.55,152.57,152.55,152.555,33000000.0
2009-07-15 00:42:00,152.555,152.56,152.52,152.52,12200000.0
2009-07-15 00:43:00,152.52,152.53,152.515,152.53,38400000.0
2009-07-15 00:44:00,152.53,152.56,152.53,152.555,82000000.0
2009-07-15 00:45:00,152.55,152.555,152.54,152.55,34000000.0
2009-07-15 00:46:00,152.55,152.55,152.53,152.53,25200000.0
2009-07-15 00:47:00,152.52,152.52,152.485,152.485,40400000.0
2009-07-15 00:48:00,152.485,152.495,152.485,152.485,11000000.0
2009-07-15 00:49:00,152.47,152.475,152.415,152.44,94200000.0
2009-07-15 00:50:00,152.44,152.47,152.44,152.455,103000000.0
2009-07-15 00:51:00,152.46,152.46,152.42,152.42,71800000.0
2009-07-15 00:52:00,152.425,152.49,152.425,152.49,33800000.0
2009-07-15 00:53:00,152.495,152.53,152.495,152.53,43800000.0
2009-07-15 00:54:00,152.53,152.535,152.51,152.52,27200000.0
2009-07-15 00:55:00,152.52,152.525,152.49,152.49,47000000.0
2009-07-15 00:56:00,152.505,152.505,152.495,152.505,7000000.0
2009-07-15 00:57:00,152.505,152.52,152.49,152.49,18800000.0
2009-07-15 00:58:00,152.495,152.5,152.485,152.5,42400000.0
2009-07-15 00:59:00,152.5,152.51,152.445,152.45,19800000.0
2009-07-15 01:00:00,152.45,152.46,152.39,152.39,60600000.0
2009-07-15 01:01:00,152.395,152.42,152.395,152.415,30600000.0
2009-07-15 01:02:00,152.42,152.44,152.415,152.435,109800000.0
2009-07-15 01:03:00,152.435,152.48,152.435,152.455,177000000.0
2009-07-15 01:04:00,152.455,152.455,152.435,152.445,24000000.0
2009-07-15 01:05:00,152.435,152.475,152.435,152.475,73200000.0
2009-07-15 01:06:00,152.49,152.495,152.475,152.48,61800000.0
2009-07-15 01:07:00,152.485,152.485,152.48,152.485,19600000.0
2009-07-15 01:08:00,152.485,152.49,152.465,152.47,52800000.0
2009-07-15 01:09:00,152.465,152.48,152.465,152.475,12800000.0
2009-07-15 01:10:00,152.475,152.475,152.475,152.475,2800000.0
2009-07-15 01:11:00,152.475,152.475,152.475,152.475,14000000.0
2009-07-15 01:12:00,152.48,152.5,152.475,152.5,70200000.0
2009-07-15 01:13:00,152.505,152.505,152.5,152.5,25200000.0
2009-07-15 01:14:00,152.5,152.51,152.5,152.505,19600000.0
2009-07-15 01:15:00,152.505,152.515,152.495,152.505,73000000.0
2009-07-15 01:16:00,152.505,152.505,152.505,152.505,8400000.0
2009-07-15 01:17:00,152.52,152.54,152.515,152.53,58800000.0
2009-07-15 01:18:00,152.54,152.555,152.515,152.55,113800000.0
2009-07-15 01:19:00,152.555,152.56,152.555,152.56,8400000.0
2009-07-15 01:20:00,152.56,152.56,152.56,152.56,8400000.0
2009-07-15 01:21:00,152.57,152.57,152.555,152.57,27600000.0
2009-07-15 01:22:00,152.57,152.595,152.57,152.59,47400000.0
2009-07-15 01:23:00,152.565,152.565,152.555,152.555,26600000.0
2009-07-15 01:24:00,152.555,152.565,152.55,152.55,43400000.0
2009-07-15 01:25:00,152.55,152.555,152.54,152.54,24800000.0
2009-07-15 01:26:00,152.54,152.54,152.53,152.53,14000000.0
2009-07-15 01:27:00,152.535,152.545,152.53,152.545,45600000.0
2009-07-15 01:28:00,152.545,152.57,152.535,152.56,31800000.0
2009-07-15 01:29:00,152.56,152.57,152.545,152.57,32800000.0
2009-07-15 01:30:00,152.56,152.575,152.55,152.575,114400000.0
2009-07-15 01:31:00,152.575,152.605,152.56,152.595,55400000.0
2009-07-15 01:32:00,152.58,152.595,152.57,152.585,73400000.0
2009-07-15 01:33:00,152.57,152.665,152.57,152.645,114400000.0
2009-07-15 01:34:00,152.655,152.695,152.655,152.675,63400000.0
2009-07-15 01:35:00,152.69,152.7,152.69,152.7,28000000.0
2009-07-15 01:36:00,152.71,152.71,152.695,152.7,59800000.0
2009-07-15 01:37:00,152.7,152.71,152.68,152.685,103200000.0
2009-07-15 01:38:00,152.685,152.695,152.68,152.695,78200000.0
2009-07-15 01:39:00,152.705,152.765,152.7,152.725,144200000.0
2009-07-15 01:40:00,152.725,152.75,152.695,152.72,83800000.0
2009-07-15 01:41:00,152.73,152.745,152.715,152.715,75400000.0
2009-07-15 01:42:00,152.72,152.725,152.715,152.715,24400000.0
2009-07-15 01:43:00,152.71,152.715,152.71,152.71,25600000.0
2009-07-15 01:44:00,152.715,152.745,152.71,152.745,42400000.0
2009-07-15 01:45:00,152.755,152.755,152.715,152.75,125800000.0
2009-07-15 01:46:00,152.75,152.78,152.75,152.775,56600000.0
2009-07-15 01:47:00,152.775,152.805,152.775,152.805,76800000.0
2009-07-15 01:48:00,152.805,152.82,152.76,152.76,101000000.0
2009-07-15 01:49:00,152.78,152.83,152.745,152.83,177200000.0
2009-07-15 01:50:00,152.83,152.845,152.785,152.785,193000000.0
2009-07-15 01:51:00,152.785,152.82,152.78,152.815,97200000.0
2009-07-15 01:52:00,152.805,152.805,152.785,152.795,62800000.0
2009-07-15 01:53:00,152.8,152.835,152.8,152.83,57600000.0
2009-07-15 01:54:00,152.83,152.92,152.83,152.92,152200000.0
2009-07-15 01:55:00,152.925,152.925,152.89,152.905,55400000.0
2009-07-15 01:56:00,152.9,152.92,152.88,152.895,111200000.0
2009-07-15 01:57:00,152.895,152.93,152.86,152.93,157800000.0
2009-07-15 01:58:00,152.93,152.985,152.905,152.965,182200000.0
2009-07-15 01:59:00,152.965,152.995,152.965,152.975,196600000.0
2009-07-15 02:00:00,152.965,152.975,152.88,152.885,165600000.0
2009-07-15 02:01:00,152.885,152.885,152.82,152.82,219600000.0
2009-07-15 02:02:00,152.82,152.84,152.755,152.765,277800000.0
2009-07-15 02:03:00,152.765,152.77,152.705,152.71,133600000.0
2009-07-15 02:04:00,152.71,152.73,152.7,152.73,179200000.0
2009-07-15 02:05:00,152.73,152.74,152.68,152.68,133600000.0
2009-07-15 02:06:00,152.68,152.725,152.68,152.72,112800000.0
2009-07-15 02:07:00,152.725,152.81,152.72,152.805,315600000.0
2009-07-15 02:08:00,152.805,152.82,152.78,152.79,98200000.0
2009-07-15 02:09:00,152.79,152.81,152.785,152.8,160600000.0
2009-07-15 02:10:00,152.81,152.82,152.805,152.805,53400000.0
2009-07-15 02:11:00,152.805,152.81,152.785,152.8,99000000.0
2009-07-15 02:12:00,152.8,152.8,152.775,152.785,159400000.0
2009-07-15 02:13:00,152.785,152.82,152.785,152.82,65800000.0
2009-07-15 02:14:00,152.82,152.82,152.81,152.81,58800000.0
2009-07-15 02:15:00,152.805,152.81,152.8,152.805,36800000.0
2009-07-15 02:16:00,152.81,152.895,152.81,152.895,118400000.0
2009-07-15 02:17:00,152.91,152.965,152.9,152.91,170600000.0
2009-07-15 02:18:00,152.94,152.96,152.92,152.945,118800000.0
2009-07-15 02:19:00,152.95,152.97,152.925,152.97,199800000.0
2009-07-15 02:20:00,152.97,152.97,152.89,152.89,109600000.0
2009-07-15 02:21:00,152.89,152.89,152.86,152.86,228600000.0
2009-07-15 02:22:00,152.86,152.89,152.855,152.875,92000000.0
2009-07-15 02:23:00,152.875,152.88,152.865,152.865,103600000.0
2009-07-15 02:24:00,152.865,152.88,152.785,152.8,169800000.0
2009-07-15 02:25:00,152.775,152.81,152.755,152.79,170800000.0
2009-07-15 02:26:00,152.79,152.79,152.725,152.73,109000000.0
2009-07-15 02:27:00,152.72,152.79,152.72,152.775,132400000.0
2009-07-15 02:28:00,152.775,152.775,152.745,152.75,112400000.0
2009-07-15 02:29:00,152.75,152.75,152.705,152.72,63600000.0
2009-07-15 02:30:00,152.72,152.725,152.65,152.665,142800000.0
2009-07-15 02:31:00,152.665,152.675,152.655,152.675,142600000.0
2009-07-15 02:32:00,152.685,152.71,152.675,152.71,83600000.0
2009-07-15 02:33:00,152.71,152.74,152.7,152.74,65400000.0
2009-07-15 02:34:00,152.74,152.74,152.7,152.71,62400000.0
2009-07-15 02:35:00,152.71,152.73,152.71,152.725,62600000.0
2009-07-15 02:36:00,152.725,152.77,152.72,152.72,278800000.0
2009-07-15 02:37:00,152.72,152.725,152.72,152.725,23600000.0
2009-07-15 02:38:00,152.715,152.715,152.69,152.69,92600000.0
2009-07-15 02:39:00,152.695,152.73,152.69,152.73,102800000.0
2009-07-15 02:40:00,152.73,152.745,152.705,152.705,200800000.0
2009-07-15 02:41:00,152.715,152.72,152.705,152.705,92000000.0
2009-07-15 02:42:00,152.705,152.72,152.695,152.72,74200000.0
2009-07-15 02:43:00,152.72,152.725,152.7,152.71,209800000.0
2009-07-15 02:44:00,152.71,152.715,152.69,152.715,199800000.0
2009-07-15 02:45:00,152.715,152.785,152.705,152.785,169000000.0
2009-07-15 02:46:00,152.78,152.815,152.77,152.795,162000000.0
2009-07-15 02:47:00,152.795,152.855,152.795,152.845,140400000.0
2009-07-15 02:48:00,152.855,152.855,152.79,152.805,210400000.0
2009-07-15 02:49:00,152.815,152.815,152.805,152.805,34800000.0
2009-07-15 02:50:00,152.81,152.86,152.81,152.84,89200000.0
2009-07-15 02:51:00,152.84,152.88,152.805,152.83,202599999.0
2009-07-15 02:52:00,152.83,152.84,152.805,152.825,120400000.0
2009-07-15 02:53:00,152.84,152.845,152.82,152.835,98600000.0
2009-07-15 02:54:00,152.83,152.88,152.815,152.86,228800000.0
2009-07-15 02:55:00,152.885,152.885,152.815,152.85,201600000.0
2009-07-15 02:56:00,152.85,152.87,152.83,152.835,121800000.0
2009-07-15 02:57:00,152.835,152.86,152.81,152.83,137000000.0
2009-07-15 02:58:00,152.82,152.875,152.82,152.855,78600000.0
2009-07-15 02:59:00,152.86,152.905,152.85,152.855,153800000.0
2009-07-15 03:00:00,152.865,152.87,152.85,152.855,102600000.0
2009-07-15 03:01:00,152.86,152.86,152.855,152.855,68800000.0
2009-07-15 03:02:00,152.84,152.86,152.79,152.795,141400000.0
2009-07-15 03:03:00,152.78,152.78,152.685,152.71,221800000.0
2009-07-15 03:04:00,152.71,152.73,152.685,152.685,154800000.0
2009-07-15 03:05:00,152.685,152.695,152.665,152.685,101000000.0
2009-07-15 03:06:00,152.68,152.68,152.6,152.64,134600000.0
2009-07-15 03:07:00,152.64,152.65,152.625,152.65,47000000.0
2009-07-15 03:08:00,152.65,152.665,152.63,152.645,30600000.0
2009-07-15 03:09:00,152.645,152.67,152.615,152.63,131000000.0
2009-07-15 03:10:00,152.635,152.65,152.625,152.65,45800000.0
2009-07-15 03:11:00,152.655,152.67,152.56,152.575,289400000.0
2009-07-15 03:12:00,152.575,152.575,152.485,152.485,256200000.0
2009-07-15 03:13:00,152.49,152.58,152.49,152.545,262600000.0
2009-07-15 03:14:00,152.545,152.56,152.515,152.545,250400000.0
2009-07-15 03:15:00,152.54,152.54,152.535,152.54,20200000.0
2009-07-15 03:16:00,152.54,152.555,152.495,152.52,116800000.0
2009-07-15 03:17:00,152.52,152.53,152.505,152.505,98200000.0
2009-07-15 03:18:00,152.505,152.55,152.505,152.51,124200000.0
2009-07-15 03:19:00,152.51,152.535,152.495,152.535,153600000.0
2009-07-15 03:20:00,152.53,152.55,152.5,152.53,160000000.0
2009-07-15 03:21:00,152.535,152.59,152.515,152.59,197400000.0
2009-07-15 03:22:00,152.6,152.615,152.56,152.615,223800000.0
2009-07-15 03:23:00,152.61,152.73,152.61,152.7,224400000.0
2009-07-15 03:24:00,152.71,152.715,152.615,152.635,190000000.0
2009-07-15 03:25:00,152.645,152.65,152.62,152.625,58600000.0
2009-07-15 03:26:00,152.625,152.665,152.62,152.65,97600000.0
2009-07-15 03:27:00,152.67,152.71,152.67,152.685,108600000.0
2009-07-15 03:28:00,152.68,152.7,152.65,152.68,40200000.0
2009-07-15 03:29:00,152.69,152.69,152.67,152.67,10400000.0
2009-07-15 03:30:00,152.67,152.695,152.655,152.675,56400000.0
2009-07-15 03:31:00,152.675,152.73,152.675,152.72,139000000.0
2009-07-15 03:32:00,152.73,152.74,152.72,152.73,141600000.0
2009-07-15 03:33:00,152.735,152.735,152.71,152.72,87800000.0
2009-07-15 03:34:00,152.72,152.725,152.71,152.71,51600000.0
2009-07-15 03:35:00,152.715,152.775,152.715,152.775,115000000.0
2009-07-15 03:36:00,152.775,152.795,152.77,152.795,76000000.0
2009-07-15 03:37:00,152.795,152.81,152.79,152.8,125600000.0
2009-07-15 03:38:00,152.805,152.825,152.805,152.825,46000000.0
2009-07-15 03:39:00,152.825,152.83,152.775,152.78,92400000.0
2009-07-15 03:40:00,152.775,152.805,152.74,152.805,103800000.0
2009-07-15 03:41:00,152.795,152.81,152.775,152.775,63000000.0
2009-07-15 03:42:00,152.785,152.8,152.785,152.79,48400000.0
2009-07-15 03:43:00,152.795,152.795,152.745,152.76,97200000.0
2009-07-15 03:44:00,152.77,152.78,152.76,152.77,63000000.0
2009-07-15 03:45:00,152.77,152.775,152.74,152.74,98200000.0
2009-07-15 03:46:00,152.75,152.755,152.67,152.68,242600000.0
2009-07-15 03:47:00,152.685,152.71,152.685,152.695,101600000.0
2009-07-15 03:48:00,152.7,152.725,152.7,152.715,89400000.0
2009-07-15 03:49:00,152.715,152.725,152.7,152.715,82200000.0
2009-07-15 03:50:00,152.73,152.775,152.73,152.775,204600000.0
2009-07-15 03:51:00,152.79,152.79,152.775,152.775,81000000.0
2009-07-15 03:52:00,152.78,152.81,152.78,152.79,71600000.0
2009-07-15 03:53:00,152.805,152.83,152.805,152.83,52000000.0
2009-07-15 03:54:00,152.84,152.87,152.84,152.84,140600000.0
2009-07-15 03:55:00,152.845,152.855,152.835,152.85,124400000.0
2009-07-15 03:56:00,152.84,152.9,152.835,152.88,200600000.0
2009-07-15 03:57:00,152.875,152.88,152.845,152.85,96600000.0
2009-07-15 03:58:00,152.845,152.9,152.845,152.89,94000000.0
2009-07-15 03:59:00,152.885,152.885,152.87,152.87,18200000.0
2009-07-15 04:00:00,152.865,152.87,152.84,152.845,130200000.0
2009-07-15 04:01:00,152.84,152.875,152.84,152.86,82600000.0
2009-07-15 04:02:00,152.855,152.875,152.81,152.815,111200000.0
2009-07-15 04:03:00,152.825,152.84,152.805,152.805,207800000.0
2009-07-15 04:04:00,152.815,152.83,152.805,152.81,85000000.0
2009-07-15 04:05:00,152.805,152.81,152.795,152.8,67200000.0
2009-07-15 04:06:00,152.805,152.805,152.78,152.78,70800000.0
2009-07-15 04:07:00,152.785,152.8,152.78,152.8,170200000.0
2009-07-15 04:08:00,152.8,152.8,152.755,152.755,130800000.0
2009-07-15 04:09:00,152.755,152.775,152.725,152.735,146000000.0
2009-07-15 04:10:00,152.73,152.745,152.72,152.725,167600000.0
2009-07-15 04:11:00,152.72,152.75,152.72,152.74,117600000.0
2009-07-15 04:12:00,152.745,152.745,152.73,152.735,85000000.0
2009-07-15 04:13:00,152.73,152.75,152.73,152.735,60800000.0
2009-07-15 04:14:00,152.73,152.735,152.645,152.645,158600000.0
2009-07-15 04:15:00,152.65,152.675,152.635,152.645,167600000.0
2009-07-15 04:16:00,152.645,152.655,152.63,152.65,103000000.0
2009-07-15 04:17:00,152.65,152.655,152.575,152.625,85600000.0
2009-07-15 04:18:00,152.615,152.63,152.59,152.61,207800000.0
2009-07-15 04:19:00,152.59,152.655,152.59,152.655,98200000.0
2009-07-15 04:20:00,152.655,152.655,152.64,152.655,20800000.0
2009-07-15 04:21:00,152.655,152.685,152.655,152.685,76400000.0
2009-07-15 04:22:00,152.685,152.685,152.61,152.645,104600000.0
2009-07-15 04:23:00,152.635,152.645,152.555,152.585,199600000.0
2009-07-15 04:24:00,152.585,152.61,152.58,152.595,167000000.0
2009-07-15 04:25:00,152.595,152.615,152.595,152.615,88400000.0
2009-07-15 04:26:00,152.62,152.64,152.62,152.64,16000000.0
2009-07-15 04:27:00,152.64,152.645,152.605,152.615,45800000.0
2009-07-15 04:28:00,152.615,152.645,152.615,152.645,32800000.0
2009-07-15 04:29:00,152.655,152.655,152.635,152.645,71600000.0
2009-07-15 04:30:00,152.645,152.66,152.63,152.655,110600000.0
2009-07-15 04:31:00,152.64,152.645,152.64,152.645,10400000.0
2009-07-15 04:32:00,152.66,152.66,152.65,152.65,16800000.0
2009-07-15 04:33:00,152.645,152.645,152.61,152.61,64600000.0
2009-07-15 04:34:00,152.6,152.615,152.595,152.6,133400000.0
2009-07-15 04:35:00,152.6,152.63,152.6,152.63,217000000.0
2009-07-15 04:36:00,152.64,152.675,152.635,152.635,54000000.0
2009-07-15 04:37:00,152.635,152.695,152.635,152.685,183200000.0
2009-07-15 04:38:00,152.685,152.71,152.685,152.7,57200000.0
2009-07-15 04:39:00,152.7,152.72,152.7,152.72,65800000.0
2009-07-15 04:40:00,152.72,152.735,152.72,152.735,75600000.0
2009-07-15 04:41:00,152.73,152.74,152.695,152.7,58200000.0
2009-07-15 04:42:00,152.7,152.715,152.7,152.715,34000000.0
2009-07-15 04:43:00,152.715,152.715,152.71,152.71,24000000.0
2009-07-15 04:44:00,152.71,152.71,152.695,152.7,49600000.0
2009-07-15 04:45:00,152.71,152.71,152.69,152.705,45400000.0
2009-07-15 04:46:00,152.71,152.71,152.695,152.695,32000000.0
2009-07-15 04:47:00,152.7,152.7,152.7,152.7,5600000.0
2009-07-15 04:48:00,152.7,152.7,152.69,152.7,23400000.0
2009-07-15 04:49:00,152.695,152.695,152.69,152.695,22400000.0
2009-07-15 04:50:00,152.695,152.71,152.695,152.71,17200000.0
2009-07-15 04:51:00,152.7,152.715,152.7,152.715,22600000.0
2009-07-15 04:52:00,152.715,152.715,152.715,152.715,5600000.0
2009-07-15 04:53:00,152.71,152.71,152.705,152.71,29000000.0
2009-07-15 04:54:00,152.68,152.68,152.623,152.648,159400003.0
2009-07-15 04:55:00,152.71,152.72,152.7,152.72,38200000.0
2009-07-15 04:56:00,152.685,152.685,152.675,152.675,77200000.0
2009-07-15 04:57:00,152.685,152.685,152.63,152.64,104200000.0
2009-07-15 04:58:00,152.64,152.665,152.6,152.605,220600000.0
2009-07-15 04:59:00,152.61,152.615,152.58,152.61,111800000.0
2009-07-15 05:00:00,152.61,152.61,152.58,152.59,100200000.0
2009-07-15 05:01:00,152.595,152.62,152.555,152.605,147400000.0
2009-07-15 05:02:00,152.605,152.65,152.58,152.64,127800000.0
2009-07-15 05:03:00,152.635,152.635,152.61,152.625,49600000.0
2009-07-15 05:04:00,152.63,152.635,152.62,152.635,53200000.0
2009-07-15 05:05:00,152.63,152.63,152.63,152.63,10000000.0
2009-07-15 05:06:00,152.635,152.655,152.61,152.655,67000000.0
2009-07-15 05:07:00,152.655,152.655,152.655,152.655,11200000.0
2009-07-15 05:08:00,152.665,152.73,152.665,152.72,73600000.0
2009-07-15 05:09:00,152.73,152.73,152.69,152.7,21800000.0
2009-07-15 05:10:00,152.7,152.7,152.665,152.69,144000000.0
2009-07-15 05:11:00,152.705,152.745,152.705,152.725,144000000.0
2009-07-15 05:12:00,152.73,152.73,152.705,152.705,81200000.0
2009-07-15 05:13:00,152.7,152.705,152.68,152.7,182600000.0
2009-07-15 05:14:00,152.705,152.75,152.705,152.725,134600000.0
2009-07-15 05:15:00,152.735,152.755,152.735,152.75,129000000.0
2009-07-15 05:16:00,152.75,152.75,152.72,152.725,172400000.0
2009-07-15 05:17:00,152.72,152.73,152.72,152.725,56400000.0
2009-07-15 05:18:00,152.73,152.74,152.73,152.73,55200000.0
2009-07-15 05:19:00,152.73,152.74,152.72,152.74,132200000.0
2009-07-15 05:20:00,152.735,152.74,152.735,152.74,67800000.0
2009-07-15 05:21:00,152.745,152.765,152.74,152.755,139600000.0
2009-07-15 05:22:00,152.755,152.76,152.735,152.74,105800000.0
2009-07-15 05:23:00,152.745,152.755,152.745,152.755,37800000.0
2009-07-15 05:24:00,152.755,152.845,152.755,152.845,373799999.0
2009-07-15 05:25:00,152.85,152.85,152.83,152.83,100800000.0
2009-07-15 05:26:00,152.83,152.865,152.82,152.845,174000000.0
2009-07-15 05:27:00,152.845,152.855,152.81,152.835,194800000.0
2009-07-15 05:28:00,152.83,152.84,152.83,152.84,7600000.0
2009-07-15 05:29:00,152.835,152.84,152.825,152.83,14200000.0
2009-07-15 05:30:00,152.84,152.84,152.83,152.835,27000000.0
2009-07-15 05:31:00,152.835,152.84,152.835,152.84,21000000.0
2009-07-15 05:32:00,152.835,152.84,152.785,152.805,186800000.0
2009-07-15 05:33:00,152.805,152.815,152.775,152.815,54600000.0
2009-07-15 05:34:00,152.81,152.815,152.76,152.775,157000000.0
2009-07-15 05:35:00,152.775,152.795,152.775,152.78,110000000.0
2009-07-15 05:36:00,152.728,152.77,152.728,152.767,54400000.0
2009-07-15 05:37:00,152.79,152.79,152.785,152.785,28400000.0
2009-07-15 05:38:00,152.785,152.805,152.785,152.805,38400000.0
2009-07-15 05:39:00,152.8,152.8,152.8,152.8,2800000.0
2009-07-15 05:40:00,152.81,152.83,152.805,152.825,59600000.0
2009-07-15 05:41:00,152.825,152.835,152.82,152.835,10400000.0
2009-07-15 05:42:00,152.84,152.855,152.835,152.855,53200000.0
2009-07-15 05:43:00,152.855,152.885,152.855,152.885,40400000.0
2009-07-15 05:44:00,152.88,152.88,152.845,152.86,65800000.0
2009-07-15 05:45:00,152.855,152.855,152.855,152.855,5600000.0
2009-07-15 05:46:00,152.855,152.87,152.855,152.855,42800000.0
2009-07-15 05:47:00,152.82,152.851,152.804,152.838,310800000.0
2009-07-15 05:48:00,152.855,152.86,152.855,152.86,36800000.0
2009-07-15 05:49:00,152.87,152.87,152.865,152.87,21200000.0
2009-07-15 05:50:00,152.87,152.87,152.84,152.84,88400000.0
2009-07-15 05:51:00,152.835,152.835,152.83,152.83,22400000.0
2009-07-15 05:52:00,152.825,152.825,152.82,152.82,8400000.0
2009-07-15 05:53:00,152.825,152.825,152.765,152.79,148400000.0
2009-07-15 05:54:00,152.79,152.8,152.775,152.8,141200000.0
2009-07-15 05:55:00,152.8,152.81,152.79,152.8,160200000.0
2009-07-15 05:56:00,152.8,152.815,152.795,152.8,127800000.0
2009-07-15 05:57:00,152.805,152.82,152.77,152.79,297600000.0
2009-07-15 05:58:00,152.79,152.795,152.77,152.78,114400000.0
2009-07-15 05:59:00,152.775,152.78,152.75,152.75,100800000.0
2009-07-15 06:00:00,152.755,152.76,152.75,152.75,27800000.0
2009-07-15 06:01:00,152.75,152.765,152.73,152.745,127600000.0
2009-07-15 06:02:00,152.745,152.75,152.745,152.75,33600000.0
2009-07-15 06:03:00,152.735,152.75,152.73,152.73,96600000.0
2009-07-15 06:04:00,152.73,152.735,152.71,152.72,131000000.0
2009-07-15 06:05:00,152.735,152.745,152.725,152.73,117800000.0
2009-07-15 06:06:00,152.725,152.74,152.715,152.74,26000000.0
2009-07-15 06:07:00,152.73,152.74,152.73,152.73,22400000.0
2009-07-15 06:08:00,152.72,152.73,152.72,152.72,13400000.0
2009-07-15 06:09:00,152.725,152.725,152.715,152.72,48800000.0
2009-07-15 06:10:00,152.72,152.745,152.72,152.745,108000000.0
2009-07-15 06:11:00,152.75,152.76,152.73,152.74,106000000.0
2009-07-15 06:12:00,152.735,152.74,152.725,152.74,54800000.0
2009-07-15 06:13:00,152.755,152.755,152.72,152.72,83000000.0
2009-07-15 06:14:00,152.73,152.755,152.73,152.745,74200000.0
2009-07-15 06:15:00,152.755,152.77,152.755,152.77,49200000.0
2009-07-15 06:16:00,152.77,152.805,152.77,152.795,115600000.0
2009-07-15 06:17:00,152.795,152.81,152.79,152.81,91000000.0
2009-07-15 06:18:00,152.8,152.81,152.76,152.76,220000000.0
2009-07-15 06:19:00,152.76,152.76,152.735,152.745,65600000.0
2009-07-15 06:20:00,152.745,152.76,152.735,152.75,73000000.0
2009-07-15 06:21:00,152.74,152.77,152.74,152.77,52400000.0
2009-07-15 06:22:00,152.77,152.78,152.76,152.765,70000000.0
2009-07-15 06:23:00,152.765,152.765,152.75,152.76,68400000.0
2009-07-15 06:24:00,152.76,152.765,152.74,152.74,25600000.0
2009-07-15 06:25:00,152.745,152.745,152.73,152.745,68000000.0
2009-07-15 06:26:00,152.755,152.76,152.725,152.725,54600000.0
2009-07-15 06:27:00,152.735,152.745,152.725,152.745,117400000.0
2009-07-15 06:28:00,152.745,152.745,152.735,152.74,44600000.0
2009-07-15 06:29:00,152.735,152.735,152.695,152.725,118600000.0
2009-07-15 06:30:00,152.73,152.73,152.7,152.71,111200000.0
2009-07-15 06:31:00,152.71,152.725,152.675,152.69,59200000.0
2009-07-15 06:32:00,152.69,152.69,152.63,152.66,118200000.0
2009-07-15 06:33:00,152.66,152.685,152.66,152.685,124400000.0
2009-07-15 06:34:00,152.685,152.715,152.66,152.695,132400000.0
2009-07-15 06:35:00,152.695,152.705,152.68,152.68,143000000.0
2009-07-15 06:36:00,152.68,152.68,152.61,152.65,385800000.0
2009-07-15 06:37:00,152.65,152.66,152.645,152.655,133600000.0
2009-07-15 06:38:00,152.65,152.65,152.615,152.64,189000000.0
2009-07-15 06:39:00,152.645,152.675,152.615,152.65,255600000.0
2009-07-15 06:40:00,152.655,152.705,152.64,152.7,252800000.0
2009-07-15 06:41:00,152.7,152.7,152.67,152.67,39800000.0
2009-07-15 06:42:00,152.67,152.695,152.67,152.695,27800000.0
2009-07-15 06:43:00,152.695,152.705,152.645,152.67,207800000.0
2009-07-15 06:44:00,152.67,152.7,152.65,152.655,298000000.0
2009-07-15 06:45:00,152.655,152.665,152.65,152.665,45000000.0
2009-07-15 06:46:00,152.67,152.705,152.66,152.705,98600000.0
2009-07-15 06:47:00,152.705,152.705,152.69,152.69,27600000.0
2009-07-15 06:48:00,152.69,152.705,152.66,152.705,101400000.0
2009-07-15 06:49:00,152.7,152.7,152.665,152.675,52400000.0
2009-07-15 06:50:00,152.67,152.69,152.64,152.66,104400000.0
2009-07-15 06:51:00,152.66,152.675,152.615,152.625,56200000.0
2009-07-15 06:52:00,152.63,152.63,152.585,152.61,84000000.0
2009-07-15 06:53:00,152.61,152.61,152.58,152.595,177600000.0
2009-07-15 06:54:00,152.595,152.625,152.595,152.62,48200000.0
2009-07-15 06:55:00,152.61,152.625,152.595,152.625,65200000.0
2009-07-15 06:56:00,152.61,152.625,152.605,152.625,66000000.0
2009-07-15 06:57:00,152.63,152.675,152.63,152.675,94000000.0
2009-07-15 06:58:00,152.67,152.68,152.63,152.655,142200000.0
2009-07-15 06:59:00,152.655,152.71,152.65,152.71,175600000.0
2009-07-15 07:00:00,152.705,152.745,152.685,152.685,121200000.0
2009-07-15 07:01:00,152.685,152.685,152.655,152.655,103200000.0
2009-07-15 07:02:00,152.655,152.655,152.615,152.625,138400000.0
2009-07-15 07:03:00,152.63,152.645,152.585,152.61,183000000.0
2009-07-15 07:04:00,152.61,152.64,152.6,152.64,94600000.0
2009-07-15 07:05:00,152.64,152.655,152.605,152.625,142400000.0
2009-07-15 07:06:00,152.62,152.665,152.62,152.625,74600000.0
2009-07-15 07:07:00,152.625,152.625,152.605,152.605,135200000.0
2009-07-15 07:08:00,152.605,152.615,152.575,152.585,248400000.0
2009-07-15 07:09:00,152.595,152.605,152.57,152.57,236000000.0
2009-07-15 07:10:00,152.57,152.58,152.565,152.58,58200000.0
2009-07-15 07:11:00,152.58,152.615,152.58,152.615,68200000.0
2009-07-15 07:12:00,152.615,152.63,152.615,152.63,34800000.0
2009-07-15 07:13:00,152.63,152.63,152.6,152.61,25200000.0
2009-07-15 07:14:00,152.61,152.625,152.61,152.62,80400000.0
2009-07-15 07:15:00,152.62,152.65,152.605,152.645,142800000.0
2009-07-15 07:16:00,152.645,152.655,152.63,152.635,181600000.0
2009-07-15 07:17:00,152.63,152.645,152.63,152.635,112400000.0
2009-07-15 07:18:00,152.645,152.645,152.615,152.615,87800000.0
2009-07-15 07:19:00,152.615,152.615,152.585,152.605,152800000.0
2009-07-15 07:20:00,152.605,152.61,152.6,152.61,22400000.0
2009-07-15 07:21:00,152.595,152.595,152.59,152.595,12200000.0
2009-07-15 07:22:00,152.585,152.605,152.575,152.605,96000000.0
2009-07-15 07:23:00,152.605,152.62,152.605,152.62,75200000.0
2009-07-15 07:24:00,152.62,152.645,152.62,152.645,131800000.0
2009-07-15 07:25:00,152.64,152.645,152.615,152.63,94800000.0
2009-07-15 07:26:00,152.63,152.645,152.57,152.59,159400000.0
2009-07-15 07:27:00,152.59,152.59,152.54,152.54,84200000.0
2009-07-15 07:28:00,152.54,152.54,152.43,152.455,261800000.0
2009-07-15 07:29:00,152.455,152.575,152.455,152.575,82000000.0
2009-07-15 07:30:00,152.575,152.65,152.55,152.625,234200000.0
2009-07-15 07:31:00,152.625,152.67,152.605,152.67,161400000.0
2009-07-15 07:32:00,152.68,152.68,152.61,152.635,48400000.0
2009-07-15 07:33:00,152.64,152.64,152.58,152.595,138400000.0
2009-07-15 07:34:00,152.605,152.615,152.565,152.575,139600000.0
2009-07-15 07:35:00,152.59,152.61,152.58,152.605,71400000.0
2009-07-15 07:36:00,152.605,152.635,152.59,152.63,120800000.0
2009-07-15 07:37:00,152.63,152.63,152.585,152.585,97600000.0
2009-07-15 07:38:00,152.59,152.665,152.585,152.665,204000000.0
2009-07-15 07:39:00,152.665,152.69,152.655,152.69,98000000.0
2009-07-15 07:40:00,152.69,152.725,152.685,152.7,265000000.0
2009-07-15 07:41:00,152.7,152.73,152.695,152.72,126000000.0
2009-07-15 07:42:00,152.72,152.74,152.715,152.725,128400000.0
2009-07-15 07:43:00,152.72,152.74,152.715,152.73,180600000.0
2009-07-15 07:44:00,152.725,152.755,152.71,152.755,239999999.0
2009-07-15 07:45:00,152.755,152.825,152.755,152.815,151000000.0
2009-07-15 07:46:00,152.815,152.82,152.805,152.82,174400000.0
2009-07-15 07:47:00,152.82,152.82,152.81,152.81,206800000.0
2009-07-15 07:48:00,152.81,152.845,152.79,152.845,178800000.0
2009-07-15 07:49:00,152.845,152.855,152.825,152.85,190600000.0
2009-07-15 07:50:00,152.85,152.855,152.825,152.825,273800000.0
2009-07-15 07:51:00,152.82,152.845,152.82,152.845,119400000.0
2009-07-15 07:52:00,152.845,152.865,152.835,152.86,68400000.0
2009-07-15 07:53:00,152.87,152.9,152.85,152.865,242200000.0
2009-07-15 07:54:00,152.87,152.875,152.86,152.865,134200000.0
2009-07-15 07:55:00,152.865,152.93,152.84,152.93,348600000.0
2009-07-15 07:56:00,152.92,153.005,152.92,152.985,275200000.0
2009-07-15 07:57:00,152.985,153.025,152.985,153.025,238400000.0
2009-07-15 07:58:00,153.025,153.04,152.99,153.005,236600000.0
2009-07-15 07:59:00,153.01,153.04,152.995,153.02,180200000.0
2009-07-15 08:00:00,153.025,153.07,153.02,153.055,331400000.0
2009-07-15 08:01:00,153.05,153.21,153.05,153.2,269400000.0
2009-07-15 08:02:00,153.2,153.325,153.2,153.28,409200000.0
2009-07-15 08:03:00,153.29,153.355,153.23,153.245,347200000.0
2009-07-15 08:04:00,153.235,153.255,153.16,153.205,289600000.0
2009-07-15 08:05:00,153.21,153.215,153.155,153.16,271000000.0
2009-07-15 08:06:00,153.175,153.21,153.145,153.17,294200000.0
2009-07-15 08:07:00,153.17,153.175,153.12,153.12,293600000.0
2009-07-15 08:08:00,153.11,153.2,153.105,153.2,292200000.0
2009-07-15 08:09:00,153.19,153.25,153.175,153.24,230800000.0
2009-07-15 08:10:00,153.25,153.26,153.205,153.21,281400000.0
2009-07-15 08:11:00,153.21,153.34,153.21,153.29,342400000.0
2009-07-15 08:12:00,153.29,153.32,153.26,153.28,371000000.0
2009-07-15 08:13:00,153.27,153.28,153.205,153.24,395600000.0
2009-07-15 08:14:00,153.245,153.37,153.235,153.33,334200000.0
2009-07-15 08:15:00,153.33,153.345,153.3,153.3,337600000.0
2009-07-15 08:16:00,153.3,153.335,153.275,153.31,217800000.0
2009-07-15 08:17:00,153.285,153.295,153.245,153.265,288800000.0
2009-07-15 08:18:00,153.265,153.275,153.16,153.16,333400000.0
2009-07-15 08:19:00,153.16,153.225,153.16,153.18,326800000.0
2009-07-15 08:20:00,153.175,153.19,153.15,153.16,348400000.0
2009-07-15 08:21:00,153.16,153.18,153.06,153.14,377000000.0
2009-07-15 08:22:00,153.135,153.245,153.125,153.225,308400000.0
2009-07-15 08:23:00,153.22,153.33,153.22,153.27,304200000.0
2009-07-15 08:24:00,153.28,153.315,153.16,153.21,314800000.0
2009-07-15 08:25:00,153.205,153.215,153.11,153.17,339800000.0
2009-07-15 08:26:00,153.165,153.165,153.07,153.07,470600000.0
2009-07-15 08:27:00,153.07,153.215,153.07,153.205,353600000.0
2009-07-15 08:28:00,153.205,153.29,153.19,153.29,376000000.0
2009-07-15 08:29:00,153.285,153.32,153.27,153.285,431000000.0
2009-07-15 08:30:00,153.28,153.325,153.235,153.28,357800000.0
2009-07-15 08:31:00,153.225,153.265,153.11,153.115,452799999.0
2009-07-15 08:32:00,153.115,153.145,153.085,153.11,282599999.0
2009-07-15 08:33:00,153.105,153.14,153.04,153.04,570800000.0
2009-07-15 08:34:00,153.045,153.09,153.01,153.09,193800000.0
2009-07-15 08:35:00,153.095,153.125,153.035,153.06,296200000.0
2009-07-15 08:36:00,153.055,153.055,152.965,152.97,175200000.0
2009-07-15 08:37:00,152.975,152.995,152.875,152.9,306600000.0
2009-07-15 08:38:00,152.895,152.95,152.895,152.93,339000000.0
2009-07-15 08:39:00,152.93,152.985,152.9,152.96,332000000.0
2009-07-15 08:40:00,152.97,153.02,152.955,153.015,385400000.0
2009-07-15 08:41:00,153.02,153.055,152.985,153.005,302200000.0
2009-07-15 08:42:00,153.02,153.035,153.0,153.02,244400000.0
2009-07-15 08:43:00,153.015,153.035,152.915,152.975,226000000.0
2009-07-15 08:44:00,152.975,153.0,152.905,152.905,228600000.0
2009-07-15 08:45:00,152.905,152.985,152.885,152.945,362200000.0
2009-07-15 08:46:00,152.955,153.07,152.95,153.065,349000000.0
2009-07-15 08:47:00,153.08,153.09,153.03,153.07,350000000.0
2009-07-15 08:48:00,153.07,153.265,153.07,153.23,349800000.0
2009-07-15 08:49:00,153.23,153.25,153.12,153.14,384000000.0
2009-07-15 08:50:00,153.13,153.145,153.085,153.105,410200000.0
2009-07-15 08:51:00,153.105,153.11,153.06,153.075,356200000.0
2009-07-15 08:52:00,153.095,153.1,152.965,152.98,326000000.0
2009-07-15 08:53:00,152.98,153.08,152.975,153.07,307400000.0
2009-07-15 08:54:00,153.065,153.085,153.03,153.05,316400000.0
2009-07-15 08:55:00,153.055,153.055,152.98,153.0,341400000.0
2009-07-15 08:56:00,153.005,153.02,152.96,152.985,457800000.0
2009-07-15 08:57:00,152.985,152.99,152.905,152.935,265600000.0
2009-07-15 08:58:00,152.955,153.07,152.95,153.04,404600000.0
2009-07-15 08:59:00,153.035,153.08,153.0,153.035,411200000.0
2009-07-15 09:00:00,153.035,153.06,153.01,153.02,395400000.0
2009-07-15 09:01:00,153.025,153.11,153.005,153.09,309200000.0
2009-07-15 09:02:00,153.09,153.105,152.945,152.975,458200000.0
2009-07-15 09:03:00,152.97,152.995,152.95,152.965,283000000.0
2009-07-15 09:04:00,152.965,152.975,152.91,152.93,473600000.0
2009-07-15 09:05:00,152.93,152.945,152.895,152.905,403000000.0
2009-07-15 09:06:00,152.905,152.985,152.89,152.955,351800000.0
2009-07-15 09:07:00,152.955,152.97,152.845,152.845,467200000.0
2009-07-15 09:08:00,152.845,152.91,152.835,152.885,547000001.0
2009-07-15 09:09:00,152.885,152.91,152.885,152.91,182200000.0
2009-07-15 09:10:00,152.91,152.945,152.89,152.94,315200000.0
2009-07-15 09:11:00,152.95,152.985,152.95,152.97,314000000.0
2009-07-15 09:12:00,152.97,152.975,152.83,152.83,377199999.0
2009-07-15 09:13:00,152.83,152.865,152.825,152.855,192400000.0
2009-07-15 09:14:00,152.855,152.855,152.785,152.845,288600000.0
2009-07-15 09:15:00,152.845,152.93,152.845,152.91,273400000.0
2009-07-15 09:16:00,152.91,152.94,152.86,152.87,360000000.0
2009-07-15 09:17:00,152.88,152.91,152.855,152.885,309000000.0
2009-07-15 09:18:00,152.885,152.91,152.86,152.91,195800000.0
2009-07-15 09:19:00,152.905,152.905,152.75,152.76,333200000.0
2009-07-15 09:20:00,152.77,152.855,152.755,152.83,321200000.0
2009-07-15 09:21:00,152.83,152.86,152.795,152.805,342400000.0
2009-07-15 09:22:00,152.81,152.81,152.73,152.79,442400000.0
2009-07-15 09:23:00,152.79,152.845,152.76,152.845,394600000.0
2009-07-15 09:24:00,152.845,152.86,152.82,152.84,389599999.0
2009-07-15 09:25:00,152.84,152.84,152.75,152.825,428000000.0
2009-07-15 09:26:00,152.825,152.88,152.815,152.87,290000000.0
2009-07-15 09:27:00,152.88,152.94,152.88,152.915,329600000.0
2009-07-15 09:28:00,152.925,152.93,152.825,152.85,305800000.0
2009-07-15 09:29:00,152.85,152.89,152.805,152.86,334400000.0
2009-07-15 09:30:00,152.855,152.89,152.795,152.795,239600000.0
2009-07-15 09:31:00,152.795,152.855,152.785,152.85,288000000.0
2009-07-15 09:32:00,152.865,152.88,152.82,152.82,288200000.0
2009-07-15 09:33:00,152.82,152.855,152.795,152.83,342000000.0
2009-07-15 09:34:00,152.83,152.895,152.825,152.885,298200000.0
2009-07-15 09:35:00,152.885,152.92,152.875,152.915,332800000.0
2009-07-15 09:36:00,152.915,152.965,152.915,152.925,242800000.0
2009-07-15 09:37:00,152.925,152.97,152.91,152.92,226600000.0
2009-07-15 09:38:00,152.915,152.94,152.91,152.935,194000000.0
2009-07-15 09:39:00,152.94,152.945,152.89,152.89,99600000.0
2009-07-15 09:40:00,152.9,152.915,152.87,152.87,206200000.0
2009-07-15 09:41:00,152.865,152.88,152.85,152.85,187800000.0
2009-07-15 09:42:00,152.86,152.885,152.845,152.855,155200000.0
2009-07-15 09:43:00,152.855,152.89,152.84,152.84,219200000.0
2009-07-15 09:44:00,152.84,152.86,152.745,152.775,370800000.0
2009-07-15 09:45:00,152.78,152.805,152.735,152.805,315000000.0
2009-07-15 09:46:00,152.81,152.815,152.765,152.775,192200000.0
2009-07-15 09:47:00,152.775,152.78,152.735,152.775,261400000.0
2009-07-15 09:48:00,152.775,152.8,152.76,152.79,335800000.0
2009-07-15 09:49:00,152.79,152.83,152.79,152.81,317800000.0
2009-07-15 09:50:00,152.805,152.85,152.805,152.845,275800000.0
2009-07-15 09:51:00,152.845,152.855,152.835,152.85,136200000.0
2009-07-15 09:52:00,152.85,152.865,152.83,152.855,160600000.0
2009-07-15 09:53:00,152.865,152.9,152.865,152.88,166200000.0
2009-07-15 09:54:00,152.875,152.92,152.87,152.9,230600000.0
2009-07-15 09:55:00,152.905,152.915,152.89,152.9,167800000.0
2009-07-15 09:56:00,152.9,152.93,152.9,152.92,141800000.0
2009-07-15 09:57:00,152.92,152.98,152.905,152.98,304400000.0
2009-07-15 09:58:00,152.975,153.0,152.955,152.975,301200000.0
2009-07-15 09:59:00,152.97,152.97,152.91,152.92,276400000.0
2009-07-15 10:00:00,152.925,153.06,152.925,153.05,365800000.0
2009-07-15 10:01:00,153.06,153.065,153.03,153.045,178200000.0
2009-07-15 10:02:00,153.045,153.055,153.015,153.03,304200000.0
2009-07-15 10:03:00,153.03,153.12,153.025,153.12,320000000.0
2009-07-15 10:04:00,153.125,153.155,153.1,153.13,269400000.0
2009-07-15 10:05:00,153.135,153.185,153.095,153.11,400400000.0
2009-07-15 10:06:00,153.11,153.11,153.06,153.075,183200000.0
2009-07-15 10:07:00,153.075,153.155,153.065,153.14,346000000.0
2009-07-15 10:08:00,153.14,153.22,153.125,153.22,462400000.0
2009-07-15 10:09:00,153.215,153.295,153.215,153.26,327400000.0
2009-07-15 10:10:00,153.26,153.305,153.26,153.305,339000000.0
2009-07-15 10:11:00,153.3,153.325,153.235,153.235,495199999.0
2009-07-15 10:12:00,153.23,153.24,153.2,153.225,403000000.0
2009-07-15 10:13:00,153.225,153.225,153.13,153.145,505400000.0
2009-07-15 10:14:00,153.145,153.205,153.135,153.165,467200000.0
2009-07-15 10:15:00,153.165,153.17,153.08,153.11,278400000.0
2009-07-15 10:16:00,153.11,153.125,153.075,153.075,255600000.0
2009-07-15 10:17:00,153.065,153.1,153.025,153.09,242400000.0
2009-07-15 10:18:00,153.095,153.21,153.095,153.185,182600000.0
2009-07-15 10:19:00,153.195,153.26,153.185,153.23,255600000.0
2009-07-15 10:20:00,153.22,153.23,153.18,153.195,221800000.0
2009-07-15 10:21:00,153.195,153.24,153.195,153.235,195200000.0
2009-07-15 10:22:00,153.23,153.24,153.22,153.22,214000000.0
2009-07-15 10:23:00,153.22,153.24,153.2,153.2,327000000.0
2009-07-15 10:24:00,153.2,153.26,153.185,153.26,245000000.0
2009-07-15 10:25:00,153.26,153.275,153.195,153.2,326400000.0
2009-07-15 10:26:00,153.2,153.21,153.145,153.205,308600000.0
2009-07-15 10:27:00,153.205,153.24,153.195,153.215,242800000.0
2009-07-15 10:28:00,153.235,153.385,153.235,153.375,245800000.0
2009-07-15 10:29:00,153.39,153.46,153.37,153.44,258000000.0
2009-07-15 10:30:00,153.41,153.58,153.41,153.57,290000000.0
2009-07-15 10:31:00,153.58,153.595,153.37,153.405,455800000.0
2009-07-15 10:32:00,153.395,153.445,153.325,153.425,388200000.0
2009-07-15 10:33:00,153.415,153.48,153.415,153.46,350600000.0
2009-07-15 10:34:00,153.47,153.49,153.335,153.375,402400000.0
2009-07-15 10:35:00,153.375,153.415,153.35,153.375,517199999.0
2009-07-15 10:36:00,153.365,153.42,153.35,153.35,707800003.0
2009-07-15 10:37:00,153.36,153.39,153.35,153.36,730800000.0
2009-07-15 10:38:00,153.36,153.37,153.22,153.23,787000003.0
2009-07-15 10:39:00,153.23,153.255,153.17,153.17,584200001.0
2009-07-15 10:40:00,153.17,153.235,153.17,153.17,401800000.0
2009-07-15 10:41:00,153.17,153.315,153.17,153.305,525600002.0
2009-07-15 10:42:00,153.295,153.3,153.17,153.19,573600000.0
2009-07-15 10:43:00,153.19,153.23,153.175,153.175,269200000.0
2009-07-15 10:44:00,153.175,153.205,153.15,153.16,625000000.0
2009-07-15 10:45:00,153.155,153.185,153.13,153.165,325800000.0
2009-07-15 10:46:00,153.16,153.225,153.13,153.145,423800000.0
2009-07-15 10:47:00,153.17,153.17,153.06,153.065,565400000.0
2009-07-15 10:48:00,153.07,153.09,153.005,153.055,414400001.0
2009-07-15 10:49:00,153.06,153.12,152.945,152.945,770400001.0
2009-07-15 10:50:00,152.95,153.095,152.945,153.08,587200000.0
2009-07-15 10:51:00,153.08,153.105,153.05,153.1,220600000.0
2009-07-15 10:52:00,153.085,153.2,153.085,153.145,381000000.0
2009-07-15 10:53:00,153.145,153.225,153.1,153.2,411000000.0
2009-07-15 10:54:00,153.195,153.25,153.19,153.24,276000000.0
2009-07-15 10:55:00,153.235,153.265,153.235,153.25,284400000.0
2009-07-15 10:56:00,153.255,153.26,153.2,153.21,307800000.0
2009-07-15 10:57:00,153.215,153.27,153.215,153.255,403800000.0
2009-07-15 10:58:00,153.25,153.25,153.185,153.185,748600001.0
2009-07-15 10:59:00,153.185,153.3,153.185,153.28,403000000.0
2009-07-15 11:00:00,153.29,153.3,153.01,153.13,483800000.0
2009-07-15 11:01:00,153.12,153.16,153.03,153.16,383400000.0
2009-07-15 11:02:00,153.135,153.17,153.095,153.135,391000000.0
2009-07-15 11:03:00,153.13,153.235,153.13,153.235,252200000.0
2009-07-15 11:04:00,153.235,153.27,153.235,153.24,210000000.0
2009-07-15 11:05:00,153.24,153.245,153.205,153.21,508400003.0
2009-07-15 11:06:00,153.215,153.225,153.15,153.205,538800000.0
2009-07-15 11:07:00,153.205,153.23,153.17,153.17,358000000.0
2009-07-15 11:08:00,153.17,153.22,153.145,153.22,236800000.0
2009-07-15 11:09:00,153.22,153.235,153.19,153.225,354400000.0
2009-07-15 11:10:00,153.225,153.225,153.2,153.2,436200001.0
2009-07-15 11:11:00,153.2,153.265,153.2,153.24,327800001.0
2009-07-15 11:12:00,153.24,153.325,153.215,153.315,343400000.0
2009-07-15 11:13:00,153.305,153.32,153.225,153.25,454000001.0
2009-07-15 11:14:00,153.25,153.28,153.245,153.255,692000003.0
2009-07-15 11:15:00,153.265,153.315,153.255,153.305,518600004.0
2009-07-15 11:16:00,153.305,153.31,153.265,153.27,499600003.0
2009-07-15 11:17:00,153.265,153.265,153.225,153.225,315399999.0
2009-07-15 11:18:00,153.225,153.325,153.22,153.3,288000000.0
2009-07-15 11:19:00,153.31,153.355,153.3,153.3,265200000.0
2009-07-15 11:20:00,153.3,153.31,153.24,153.31,624999998.0
2009-07-15 11:21:00,153.305,153.305,153.215,153.22,590000000.0
2009-07-15 11:22:00,153.22,153.25,153.185,153.245,356200000.0
2009-07-15 11:23:00,153.24,153.29,153.235,153.28,344200000.0
2009-07-15 11:24:00,153.275,153.275,153.255,153.265,287600001.0
2009-07-15 11:25:00,153.265,153.29,153.255,153.29,296000001.0
2009-07-15 11:26:00,153.28,153.305,153.265,153.27,189000000.0
2009-07-15 11:27:00,153.275,153.29,153.27,153.28,192600000.0
2009-07-15 11:28:00,153.28,153.29,153.26,153.28,216600000.0
2009-07-15 11:29:00,153.28,153.3,153.26,153.265,299600000.0
2009-07-15 11:30:00,153.27,153.28,153.225,153.225,214200000.0
2009-07-15 11:31:00,153.225,153.25,153.225,153.24,195000000.0
2009-07-15 11:32:00,153.25,153.25,153.195,153.23,344200000.0
2009-07-15 11:33:00,153.23,153.235,153.21,153.215,247000000.0
2009-07-15 11:34:00,153.215,153.215,153.165,153.19,583400001.0
2009-07-15 11:35:00,153.185,153.19,153.14,153.175,343000000.0
2009-07-15 11:36:00,153.175,153.175,153.14,153.145,163000000.0
2009-07-15 11:37:00,153.15,153.17,153.135,153.135,199000000.0
2009-07-15 11:38:00,153.15,153.15,153.08,153.085,315199999.0
2009-07-15 11:39:00,153.09,153.11,153.08,153.08,131800000.0
2009-07-15 11:40:00,153.085,153.13,153.07,153.13,275800000.0
2009-07-15 11:41:00,153.13,153.15,153.11,153.13,427400000.0
2009-07-15 11:42:00,153.13,153.145,153.125,153.145,206400000.0
2009-07-15 11:43:00,153.145,153.18,153.14,153.14,195400000.0
2009-07-15 11:44:00,153.135,153.15,153.13,153.15,63000000.0
2009-07-15 11:45:00,153.15,153.16,153.13,153.15,90000000.0
2009-07-15 11:46:00,153.15,153.15,153.105,153.11,336200001.0
2009-07-15 11:47:00,153.115,153.155,153.115,153.12,235000000.0
2009-07-15 11:48:00,153.12,153.135,153.12,153.135,152000000.0
2009-07-15 11:49:00,153.135,153.16,153.135,153.155,171200000.0
2009-07-15 11:50:00,153.15,153.16,153.115,153.155,306400000.0
2009-07-15 11:51:00,153.155,153.155,153.105,153.105,285000000.0
2009-07-15 11:52:00,153.11,153.12,153.105,153.115,108200000.0
2009-07-15 11:53:00,153.115,153.12,153.105,153.105,132200000.0
2009-07-15 11:54:00,153.1,153.1,153.06,153.065,193600000.0
2009-07-15 11:55:00,153.065,153.07,153.02,153.065,198800000.0
2009-07-15 11:56:00,153.065,153.105,153.065,153.075,140800000.0
2009-07-15 11:57:00,153.085,153.095,153.075,153.075,80000000.0
2009-07-15 11:58:00,153.075,153.1,153.055,153.09,224200000.0
2009-07-15 11:59:00,153.09,153.225,153.07,153.225,317800000.0
2009-07-15 12:00:00,153.19,153.26,153.165,153.24,193000000.0
2009-07-15 12:01:00,153.235,153.245,153.21,153.215,232800000.0
2009-07-15 12:02:00,153.21,153.21,153.12,153.14,238000000.0
2009-07-15 12:03:00,153.14,153.22,153.13,153.22,205000000.0
2009-07-15 12:04:00,153.235,153.24,153.21,153.215,232600000.0
2009-07-15 12:05:00,153.22,153.225,153.165,153.165,130400000.0
2009-07-15 12:06:00,153.17,153.205,153.155,153.155,256800000.0
2009-07-15 12:07:00,153.155,153.17,153.11,153.135,264400000.0
2009-07-15 12:08:00,153.135,153.145,153.035,153.085,333400000.0
2009-07-15 12:09:00,153.1,153.11,153.005,153.01,364400000.0
2009-07-15 12:10:00,153.01,153.1,152.955,153.1,296400000.0
2009-07-15 12:11:00,153.1,153.115,153.085,153.09,127200000.0
2009-07-15 12:12:00,153.09,153.135,153.085,153.115,240000000.0
2009-07-15 12:13:00,153.1,153.12,153.045,153.065,337800000.0
2009-07-15 12:14:00,153.065,153.075,153.01,153.02,316200000.0
2009-07-15 12:15:00,153.02,153.035,152.97,153.01,316000000.0
2009-07-15 12:16:00,153.01,153.015,152.955,153.0,342200000.0
2009-07-15 12:17:00,153.005,153.01,152.95,152.965,266600000.0
2009-07-15 12:18:00,152.965,153.0,152.96,152.995,201000000.0
2009-07-15 12:19:00,152.995,153.02,152.98,153.02,205600000.0
2009-07-15 12:20:00,153.025,153.025,153.0,153.025,199600000.0
2009-07-15 12:21:00,153.03,153.085,153.02,153.085,138000000.0
2009-07-15 12:22:00,153.075,153.135,153.035,153.04,211400001.0
2009-07-15 12:23:00,153.04,153.085,153.015,153.085,82200000.0
2009-07-15 12:24:00,153.085,153.17,153.085,153.14,159400000.0
2009-07-15 12:25:00,153.14,153.14,153.09,153.115,178400000.0
2009-07-15 12:26:00,153.11,153.11,153.09,153.09,118800000.0
2009-07-15 12:27:00,153.095,153.19,153.095,153.19,181400000.0
2009-07-15 12:28:00,153.19,153.195,153.15,153.155,213000000.0
2009-07-15 12:29:00,153.155,153.155,153.12,153.135,283400000.0
2009-07-15 12:30:00,153.14,153.14,153.07,153.08,178400000.0
2009-07-15 12:31:00,153.08,153.105,153.06,153.08,191200000.0
2009-07-15 12:32:00,153.085,153.135,153.08,153.135,434600000.0
2009-07-15 12:33:00,153.135,153.135,153.075,153.1,262200000.0
2009-07-15 12:34:00,153.1,153.21,153.09,153.195,449200000.0
2009-07-15 12:35:00,153.2,153.3,153.2,153.3,388800000.0
2009-07-15 12:36:00,153.29,153.31,153.205,153.21,275200000.0
2009-07-15 12:37:00,153.21,153.265,153.21,153.265,471599998.0
2009-07-15 12:38:00,153.26,153.26,153.195,153.195,255400000.0
2009-07-15 12:39:00,153.2,153.205,153.12,153.13,372600000.0
2009-07-15 12:40:00,153.135,153.14,153.065,153.095,350200000.0
2009-07-15 12:41:00,153.095,153.115,153.085,153.095,188599999.0
2009-07-15 12:42:00,153.095,153.205,153.07,153.205,261400000.0
2009-07-15 12:43:00,153.205,153.205,153.135,153.16,342200000.0
2009-07-15 12:44:00,153.16,153.31,153.155,153.235,262199999.0
2009-07-15 12:45:00,153.235,153.31,153.235,153.265,234200000.0
2009-07-15 12:46:00,153.26,153.28,153.24,153.25,429000000.0
2009-07-15 12:47:00,153.25,153.265,153.215,153.23,199600000.0
2009-07-15 12:48:00,153.225,153.285,153.215,153.26,343199999.0
2009-07-15 12:49:00,153.26,153.325,153.225,153.235,341600000.0
2009-07-15 12:50:00,153.235,153.285,153.235,153.245,217000000.0
2009-07-15 12:51:00,153.245,153.275,153.195,153.24,256000000.0
2009-07-15 12:52:00,153.24,153.29,153.24,153.285,155200000.0
2009-07-15 12:53:00,153.29,153.305,153.28,153.305,113400000.0
2009-07-15 12:54:00,153.295,153.305,153.25,153.25,261200000.0
2009-07-15 12:55:00,153.25,153.305,153.25,153.275,285800000.0
2009-07-15 12:56:00,153.275,153.31,153.235,153.3,162200000.0
2009-07-15 12:57:00,153.3,153.39,153.29,153.365,399000000.0
2009-07-15 12:58:00,153.385,153.445,153.335,153.34,454600000.0
2009-07-15 12:59:00,153.34,153.34,153.275,153.28,481200000.0
2009-07-15 13:00:00,153.285,153.325,153.23,153.28,373400000.0
2009-07-15 13:01:00,153.28,153.295,153.255,153.255,192200000.0
2009-07-15 13:02:00,153.255,153.295,153.19,153.195,373600000.0
2009-07-15 13:03:00,153.195,153.2,153.13,153.13,357000000.0
2009-07-15 13:04:00,153.125,153.22,153.12,153.195,450800000.0
2009-07-15 13:05:00,153.2,153.25,153.2,153.235,197200000.0
2009-07-15 13:06:00,153.25,153.285,153.24,153.27,93200000.0
2009-07-15 13:07:00,153.27,153.27,153.17,153.205,208800000.0
2009-07-15 13:08:00,153.205,153.215,153.175,153.2,436799999.0
2009-07-15 13:09:00,153.2,153.23,153.175,153.205,580200000.0
2009-07-15 13:10:00,153.205,153.275,153.195,153.275,289500000.0
2009-07-15 13:11:00,153.27,153.35,153.25,153.31,294200000.0
2009-07-15 13:12:00,153.31,153.395,153.305,153.355,493200000.0
2009-07-15 13:13:00,153.355,153.355,153.255,153.255,409800000.0
2009-07-15 13:14:00,153.255,153.31,153.255,153.3,199200000.0
2009-07-15 13:15:00,153.3,153.33,153.295,153.325,138000000.0
2009-07-15 13:16:00,153.3,153.31,153.28,153.305,324000000.0
2009-07-15 13:17:00,153.305,153.305,153.19,153.19,257200000.0
2009-07-15 13:18:00,153.19,153.25,153.17,153.225,249200000.0
2009-07-15 13:19:00,153.225,153.3,153.205,153.245,301800000.0
2009-07-15 13:20:00,153.245,153.25,153.19,153.245,351400000.0
2009-07-15 13:21:00,153.245,153.315,153.245,153.305,229200000.0
2009-07-15 13:22:00,153.305,153.32,153.265,153.305,264400000.0
2009-07-15 13:23:00,153.305,153.325,153.295,153.305,228000000.0
2009-07-15 13:24:00,153.31,153.32,153.3,153.305,108800000.0
2009-07-15 13:25:00,153.305,153.305,153.25,153.28,148000000.0
2009-07-15 13:26:00,153.28,153.295,153.275,153.275,114400000.0
2009-07-15 13:27:00,153.275,153.305,153.275,153.305,159200000.0
2009-07-15 13:28:00,153.295,153.36,153.28,153.34,206800000.0
2009-07-15 13:29:00,153.34,153.355,153.245,153.275,323600000.0
2009-07-15 13:30:00,153.285,153.355,153.27,153.32,273200000.0
2009-07-15 13:31:00,153.295,153.365,153.28,153.305,381000000.0
2009-07-15 13:32:00,153.305,153.37,153.275,153.365,223600000.0
2009-07-15 13:33:00,153.42,153.455,153.355,153.39,476799999.0
2009-07-15 13:34:00,153.4,153.445,153.34,153.34,531800001.0
2009-07-15 13:35:00,153.345,153.355,153.25,153.285,507600002.0
2009-07-15 13:36:00,153.27,153.27,153.235,153.255,290400000.0
2009-07-15 13:37:00,153.255,153.275,153.225,153.25,247600000.0
2009-07-15 13:38:00,153.26,153.315,153.26,153.29,356800000.0
2009-07-15 13:39:00,153.285,153.285,153.2,153.2,335800000.0
2009-07-15 13:40:00,153.195,153.22,153.195,153.22,232000000.0
2009-07-15 13:41:00,153.22,153.29,153.21,153.245,500200000.0
2009-07-15 13:42:00,153.24,153.3,153.19,153.275,321600000.0
2009-07-15 13:43:00,153.27,153.33,153.265,153.28,646000000.0
2009-07-15 13:44:00,153.295,153.32,153.255,153.285,400200000.0
2009-07-15 13:45:00,153.285,153.36,153.26,153.36,345000000.0
2009-07-15 13:46:00,153.36,153.415,153.31,153.33,345000000.0
2009-07-15 13:47:00,153.31,153.39,153.305,153.305,364600000.0
2009-07-15 13:48:00,153.3,153.3,153.25,153.255,248400000.0
2009-07-15 13:49:00,153.255,153.28,153.21,153.255,368200000.0
2009-07-15 13:50:00,153.255,153.275,153.2,153.205,410000000.0
2009-07-15 13:51:00,153.205,153.33,153.205,153.33,367800000.0
2009-07-15 13:52:00,153.33,153.335,153.27,153.295,398000001.0
2009-07-15 13:53:00,153.29,153.31,153.26,153.295,314600000.0
2009-07-15 13:54:00,153.295,153.35,153.295,153.345,240400000.0
2009-07-15 13:55:00,153.345,153.385,153.33,153.375,403400000.0
2009-07-15 13:56:00,153.375,153.435,153.375,153.4,449400000.0
2009-07-15 13:57:00,153.4,153.4,153.32,153.345,264000000.0
2009-07-15 13:58:00,153.345,153.42,153.345,153.42,295800000.0
2009-07-15 13:59:00,153.42,153.455,153.375,153.385,352400000.0
2009-07-15 14:00:00,153.395,153.395,153.37,153.39,348400000.0
2009-07-15 14:01:00,153.39,153.435,153.365,153.385,266400000.0
2009-07-15 14:02:00,153.385,153.395,153.315,153.35,358400000.0
2009-07-15 14:03:00,153.35,153.36,153.32,153.32,328400000.0
2009-07-15 14:04:00,153.32,153.4,153.32,153.365,347800001.0
2009-07-15 14:05:00,153.375,153.415,153.35,153.405,290200000.0
2009-07-15 14:06:00,153.405,153.405,153.335,153.35,350200000.0
2009-07-15 14:07:00,153.35,153.375,153.305,153.305,442200000.0
2009-07-15 14:08:00,153.305,153.345,153.28,153.33,461200003.0
2009-07-15 14:09:00,153.335,153.34,153.315,153.335,321000000.0
2009-07-15 14:10:00,153.33,153.41,153.32,153.41,217600000.0
2009-07-15 14:11:00,153.415,153.43,153.35,153.35,212400000.0
2009-07-15 14:12:00,153.35,153.38,153.33,153.36,240600000.0
2009-07-15 14:13:00,153.36,153.375,153.345,153.345,311200000.0
2009-07-15 14:14:00,153.345,153.405,153.335,153.405,308000000.0
2009-07-15 14:15:00,153.4,153.425,153.355,153.36,390000000.0
2009-07-15 14:16:00,153.36,153.36,153.34,153.35,299000000.0
2009-07-15 14:17:00,153.35,153.4,153.33,153.38,270000000.0
2009-07-15 14:18:00,153.37,153.42,153.37,153.38,249000000.0
2009-07-15 14:19:00,153.37,153.41,153.345,153.4,556200000.0
2009-07-15 14:20:00,153.4,153.465,153.355,153.46,397599999.0
2009-07-15 14:21:00,153.46,153.57,153.46,153.55,368000000.0
2009-07-15 14:22:00,153.55,153.6,153.48,153.48,482200000.0
2009-07-15 14:23:00,153.48,153.51,153.465,153.505,278600000.0
2009-07-15 14:24:00,153.505,153.545,153.485,153.53,311200000.0
2009-07-15 14:25:00,153.53,153.53,153.465,153.5,333600000.0
2009-07-15 14:26:00,153.5,153.615,153.49,153.59,443000000.0
2009-07-15 14:27:00,153.585,153.59,153.48,153.49,490200000.0
2009-07-15 14:28:00,153.49,153.55,153.49,153.54,264400000.0
2009-07-15 14:29:00,153.54,153.58,153.515,153.525,513800000.0
2009-07-15 14:30:00,153.53,153.845,153.52,153.845,381000000.0
2009-07-15 14:31:00,153.855,153.97,153.85,153.905,423000000.0
2009-07-15 14:32:00,153.905,153.935,153.855,153.905,416200000.0
2009-07-15 14:33:00,153.9,153.9,153.78,153.78,427000000.0
2009-07-15 14:34:00,153.78,153.805,153.725,153.76,396000000.0
2009-07-15 14:35:00,153.76,153.76,153.705,153.75,325000000.0
2009-07-15 14:36:00,153.745,153.835,153.74,153.835,256600000.0
2009-07-15 14:37:00,153.86,153.86,153.795,153.86,310000000.0
2009-07-15 14:38:00,153.875,153.875,153.765,153.835,242400000.0
2009-07-15 14:39:00,153.83,153.835,153.78,153.825,270000000.0
2009-07-15 14:40:00,153.825,153.825,153.725,153.725,290800000.0
2009-07-15 14:41:00,153.72,153.745,153.66,153.675,337600000.0
2009-07-15 14:42:00,153.675,153.775,153.665,153.73,242800000.0
2009-07-15 14:43:00,153.725,153.795,153.725,153.765,308400000.0
2009-07-15 14:44:00,153.765,153.79,153.72,153.765,289200000.0
2009-07-15 14:45:00,153.765,153.83,153.735,153.795,396200000.0
2009-07-15 14:46:00,153.795,153.805,153.665,153.685,366800000.0
2009-07-15 14:47:00,153.69,153.745,153.645,153.71,269600000.0
2009-07-15 14:48:00,153.7,153.755,153.685,153.74,198600000.0
2009-07-15 14:49:00,153.745,153.78,153.735,153.735,77400000.0
2009-07-15 14:50:00,153.74,153.775,153.74,153.75,126600000.0
2009-07-15 14:51:00,153.755,153.875,153.755,153.825,237800000.0
2009-07-15 14:52:00,153.825,153.835,153.785,153.8,330400000.0
2009-07-15 14:53:00,153.8,153.8,153.725,153.765,366799999.0
2009-07-15 14:54:00,153.77,153.835,153.755,153.815,196400000.0
2009-07-15 14:55:00,153.815,153.825,153.775,153.78,152600000.0
2009-07-15 14:56:00,153.78,153.78,153.725,153.735,321600000.0
2009-07-15 14:57:00,153.735,153.775,153.735,153.755,460400000.0
2009-07-15 14:58:00,153.755,153.805,153.73,153.73,490000000.0
2009-07-15 14:59:00,153.725,153.765,153.725,153.74,225800000.0
2009-07-15 15:00:00,153.74,153.755,153.72,153.735,326800000.0
2009-07-15 15:01:00,153.735,153.8,153.71,153.8,111600000.0
2009-07-15 15:02:00,153.8,153.82,153.69,153.735,319900000.0
2009-07-15 15:03:00,153.735,153.795,153.71,153.795,131200000.0
2009-07-15 15:04:00,153.785,153.8,153.775,153.79,34000000.0
2009-07-15 15:05:00,153.8,154.015,153.785,154.01,276400000.0
2009-07-15 15:06:00,154.0,154.045,153.985,153.99,299800001.0
2009-07-15 15:07:00,153.99,154.035,153.985,153.995,394800000.0
2009-07-15 15:08:00,153.99,154.0,153.92,153.94,533400000.0
2009-07-15 15:09:00,153.935,153.935,153.815,153.85,410600000.0
2009-07-15 15:10:00,153.845,153.905,153.84,153.89,132800000.0
2009-07-15 15:11:00,153.89,153.935,153.87,153.88,235800000.0
2009-07-15 15:12:00,153.875,153.895,153.825,153.825,466400000.0
2009-07-15 15:13:00,153.825,153.845,153.8,153.815,161400000.0
2009-07-15 15:14:00,153.82,153.84,153.81,153.82,68800000.0
2009-07-15 15:15:00,153.835,153.915,153.825,153.84,249800000.0
2009-07-15 15:16:00,153.825,153.875,153.71,153.71,292600000.0
2009-07-15 15:17:00,153.71,153.76,153.69,153.7,145800000.0
2009-07-15 15:18:00,153.695,153.705,153.665,153.675,290600000.0
2009-07-15 15:19:00,153.675,153.69,153.655,153.675,124200000.0
2009-07-15 15:20:00,153.675,153.68,153.65,153.655,361400000.0
2009-07-15 15:21:00,153.655,153.78,153.655,153.74,199200000.0
2009-07-15 15:22:00,153.745,153.76,153.7,153.745,223600000.0
2009-07-15 15:23:00,153.755,153.76,153.685,153.695,298400000.0
2009-07-15 15:24:00,153.7,153.72,153.68,153.72,193000000.0
2009-07-15 15:25:00,153.71,153.755,153.7,153.72,259800000.0
2009-07-15 15:26:00,153.72,153.77,153.705,153.765,322400000.0
2009-07-15 15:27:00,153.775,153.84,153.755,153.815,448200000.0
2009-07-15 15:28:00,153.81,153.84,153.79,153.84,237800000.0
2009-07-15 15:29:00,153.84,153.91,153.835,153.9,308800000.0
2009-07-15 15:30:00,153.89,153.9,153.84,153.865,264400000.0
2009-07-15 15:31:00,153.865,153.925,153.825,153.895,306400000.0
2009-07-15 15:32:00,153.895,153.96,153.775,153.95,405000000.0
2009-07-15 15:33:00,153.95,153.95,153.87,153.88,256400000.0
2009-07-15 15:34:00,153.88,153.88,153.785,153.855,322600000.0
2009-07-15 15:35:00,153.85,153.88,153.82,153.82,367400001.0
2009-07-15 15:36:00,153.82,153.845,153.795,153.795,355000000.0
2009-07-15 15:37:00,153.79,153.79,153.745,153.785,369200000.0
2009-07-15 15:38:00,153.785,153.83,153.765,153.825,255200000.0
2009-07-15 15:39:00,153.83,153.895,153.79,153.87,387799998.0
2009-07-15 15:40:00,153.86,153.95,153.86,153.95,328200000.0
2009-07-15 15:41:00,153.95,154.005,153.95,153.98,529000000.0
2009-07-15 15:42:00,153.98,153.98,153.91,153.92,184999999.0
2009-07-15 15:43:00,153.93,153.96,153.92,153.935,345200000.0
2009-07-15 15:44:00,153.945,154.005,153.935,153.935,445000000.0
2009-07-15 15:45:00,153.96,154.0,153.91,153.935,417000000.0
2009-07-15 15:46:00,153.93,153.945,153.875,153.88,270200000.0
2009-07-15 15:47:00,153.875,153.895,153.855,153.855,215600000.0
2009-07-15 15:48:00,153.855,153.9,153.805,153.89,354600000.0
2009-07-15 15:49:00,153.865,153.9,153.79,153.85,240600000.0
2009-07-15 15:50:00,153.85,153.94,153.84,153.87,296400000.0
2009-07-15 15:51:00,153.88,153.91,153.875,153.885,285800000.0
2009-07-15 15:52:00,153.88,153.895,153.81,153.855,199000000.0
2009-07-15 15:53:00,153.86,153.92,153.845,153.92,263599999.0
2009-07-15 15:54:00,153.92,153.95,153.895,153.94,499500001.0
2009-07-15 15:55:00,153.94,153.955,153.905,153.92,441200000.0
2009-07-15 15:56:00,153.92,154.0,153.92,153.96,488400000.0
2009-07-15 15:57:00,153.96,153.98,153.885,153.945,463700001.0
2009-07-15 15:58:00,153.945,153.985,153.915,153.945,482800000.0
2009-07-15 15:59:00,153.955,153.98,153.91,153.92,198000000.0
2009-07-15 16:00:00,153.92,154.065,153.905,154.015,394000001.0
2009-07-15 16:01:00,154.015,154.12,154.015,154.07,439800000.0
2009-07-15 16:02:00,154.065,154.085,153.905,153.93,345400000.0
2009-07-15 16:03:00,153.91,153.935,153.87,153.87,248800000.0
2009-07-15 16:04:00,153.87,153.92,153.87,153.905,317000000.0
2009-07-15 16:05:00,153.905,153.905,153.845,153.885,172200000.0
2009-07-15 16:06:00,153.89,154.0,153.89,153.995,182200000.0
2009-07-15 16:07:00,154.0,154.075,153.995,154.075,284400000.0
2009-07-15 16:08:00,154.08,154.115,154.075,154.085,168200000.0
2009-07-15 16:09:00,154.09,154.09,154.08,154.08,125600000.0
2009-07-15 16:10:00,154.095,154.22,154.095,154.18,342800000.0
2009-07-15 16:11:00,154.185,154.19,154.08,154.095,467000000.0
2009-07-15 16:12:00,154.095,154.135,154.08,154.08,269400000.0
2009-07-15 16:13:00,154.09,154.3,154.09,154.3,451000000.0
2009-07-15 16:14:00,154.305,154.395,154.29,154.375,497600000.0
2009-07-15 16:15:00,154.375,154.405,154.215,154.215,387600000.0
2009-07-15 16:16:00,154.205,154.245,154.19,154.245,313400000.0
2009-07-15 16:17:00,154.255,154.265,154.23,154.24,228200000.0
2009-07-15 16:18:00,154.24,154.245,154.2,154.21,332400000.0
2009-07-15 16:19:00,154.205,154.3,154.205,154.275,334800000.0
2009-07-15 16:20:00,154.275,154.305,154.255,154.285,441600000.0
2009-07-15 16:21:00,154.285,154.4,154.28,154.4,340000000.0
2009-07-15 16:22:00,154.405,154.465,154.375,154.455,313000000.0
2009-07-15 16:23:00,154.46,154.5,154.425,154.44,436800000.0
2009-07-15 16:24:00,154.445,154.445,154.37,154.415,457200000.0
2009-07-15 16:25:00,154.415,154.485,154.405,154.48,470399997.0
2009-07-15 16:26:00,154.48,154.605,154.48,154.535,455999999.0
2009-07-15 16:27:00,154.535,154.6,154.535,154.595,423400000.0
2009-07-15 16:28:00,154.57,154.6,154.545,154.56,462599999.0
2009-07-15 16:29:00,154.555,154.575,154.535,154.535,473599999.0
2009-07-15 16:30:00,154.535,154.64,154.535,154.57,483800000.0
2009-07-15 16:31:00,154.57,154.62,154.55,154.59,391600000.0
2009-07-15 16:32:00,154.59,154.615,154.545,154.545,445200000.0
2009-07-15 16:33:00,154.54,154.54,154.375,154.395,456699999.0
2009-07-15 16:34:00,154.4,154.405,154.3,154.305,394100000.0
2009-07-15 16:35:00,154.31,154.355,154.295,154.34,409000000.0
2009-07-15 16:36:00,154.34,154.455,154.34,154.445,258000000.0
2009-07-15 16:37:00,154.445,154.445,154.375,154.39,247200000.0
2009-07-15 16:38:00,154.39,154.39,154.31,154.34,304000000.0
2009-07-15 16:39:00,154.335,154.34,154.31,154.31,356800000.0
2009-07-15 16:40:00,154.31,154.32,154.205,154.22,338800000.0
2009-07-15 16:41:00,154.22,154.275,154.215,154.23,469800000.0
2009-07-15 16:42:00,154.23,154.245,154.18,154.245,360600000.0
2009-07-15 16:43:00,154.23,154.31,154.225,154.295,366000000.0
2009-07-15 16:44:00,154.29,154.29,154.16,154.185,378400000.0
2009-07-15 16:45:00,154.185,154.265,154.16,154.265,334800000.0
2009-07-15 16:46:00,154.255,154.31,154.245,154.3,290400000.0
2009-07-15 16:47:00,154.305,154.305,154.195,154.205,141600000.0
2009-07-15 16:48:00,154.21,154.235,154.16,154.205,119200000.0
2009-07-15 16:49:00,154.21,154.22,154.18,154.18,117600000.0
2009-07-15 16:50:00,154.19,154.24,154.18,154.19,166800000.0
2009-07-15 16:51:00,154.19,154.235,154.18,154.205,256000000.0
2009-07-15 16:52:00,154.205,154.205,154.14,154.16,306400000.0
2009-07-15 16:53:00,154.16,154.175,154.13,154.165,248200000.0
2009-07-15 16:54:00,154.165,154.2,154.13,154.175,134800000.0
2009-07-15 16:55:00,154.16,154.175,154.095,154.13,219200000.0
2009-07-15 16:56:00,154.135,154.185,154.105,154.18,235000000.0
2009-07-15 16:57:00,154.18,154.215,154.135,154.135,162400000.0
2009-07-15 16:58:00,154.12,154.155,154.11,154.12,264600000.0
2009-07-15 16:59:00,154.11,154.135,154.07,154.12,235800000.0
2009-07-15 17:00:00,154.12,154.145,154.055,154.115,295600000.0
2009-07-15 17:01:00,154.115,154.14,154.085,154.115,294200000.0
2009-07-15 17:02:00,154.11,154.235,154.105,154.23,320600000.0
2009-07-15 17:03:00,154.23,154.235,154.19,154.2,352800000.0
2009-07-15 17:04:00,154.2,154.27,154.165,154.27,386000000.0
2009-07-15 17:05:00,154.27,154.32,154.24,154.265,392600000.0
2009-07-15 17:06:00,154.265,154.29,154.215,154.275,454200000.0
2009-07-15 17:07:00,154.27,154.32,154.27,154.31,171200000.0
2009-07-15 17:08:00,154.315,154.355,154.315,154.325,248800000.0
2009-07-15 17:09:00,154.325,154.35,154.31,154.335,250800000.0
2009-07-15 17:10:00,154.325,154.395,154.325,154.37,512400000.0
2009-07-15 17:11:00,154.385,154.405,154.375,154.375,261200000.0
2009-07-15 17:12:00,154.375,154.39,154.35,154.37,270000000.0
2009-07-15 17:13:00,154.37,154.375,154.285,154.295,433600000.0
2009-07-15 17:14:00,154.295,154.34,154.285,154.33,364800000.0
2009-07-15 17:15:00,154.325,154.385,154.32,154.335,334000000.0
2009-07-15 17:16:00,154.35,154.355,154.32,154.335,448600000.0
2009-07-15 17:17:00,154.335,154.385,154.335,154.37,466000000.0
2009-07-15 17:18:00,154.365,154.375,154.335,154.365,360400000.0
2009-07-15 17:19:00,154.365,154.435,154.365,154.415,412000000.0
2009-07-15 17:20:00,154.415,154.525,154.405,154.51,449200000.0
2009-07-15 17:21:00,154.505,154.62,154.495,154.545,572800000.0
2009-07-15 17:22:00,154.54,154.635,154.535,154.635,358000000.0
2009-07-15 17:23:00,154.64,154.74,154.62,154.685,464000000.0
2009-07-15 17:24:00,154.685,154.69,154.6,154.625,382800000.0
2009-07-15 17:25:00,154.625,154.625,154.56,154.57,410400000.0
2009-07-15 17:26:00,154.57,154.595,154.525,154.57,535200000.0
2009-07-15 17:27:00,154.57,154.61,154.545,154.585,360800000.0
2009-07-15 17:28:00,154.585,154.59,154.47,154.505,436800000.0
2009-07-15 17:29:00,154.505,154.535,154.49,154.515,484400000.0
2009-07-15 17:30:00,154.515,154.535,154.47,154.525,441400000.0
2009-07-15 17:31:00,154.525,154.605,154.515,154.6,473400000.0
2009-07-15 17:32:00,154.6,154.745,154.58,154.715,499400000.0
2009-07-15 17:33:00,154.72,154.825,154.69,154.69,443200000.0
2009-07-15 17:34:00,154.69,154.69,154.605,154.665,458800000.0
2009-07-15 17:35:00,154.665,154.76,154.655,154.75,583600000.0
2009-07-15 17:36:00,154.75,154.79,154.7,154.7,402800000.0
2009-07-15 17:37:00,154.7,154.79,154.68,154.76,481600000.0
2009-07-15 17:38:00,154.765,154.78,154.72,154.72,477600000.0
2009-07-15 17:39:00,154.71,154.78,154.71,154.745,474000000.0
2009-07-15 17:40:00,154.74,154.78,154.695,154.705,561000000.0
2009-07-15 17:41:00,154.71,154.785,154.71,154.785,523200000.0
2009-07-15 17:42:00,154.785,154.815,154.745,154.755,499199999.0
2009-07-15 17:43:00,154.755,154.77,154.75,154.75,539999999.0
2009-07-15 17:44:00,154.745,154.76,154.64,154.66,600800000.0
2009-07-15 17:45:00,154.67,154.7,154.62,154.69,452400000.0
2009-07-15 17:46:00,154.685,154.745,154.65,154.725,642399999.0
2009-07-15 17:47:00,154.72,154.72,154.615,154.625,492800001.0
2009-07-15 17:48:00,154.625,154.65,154.6,154.625,452200000.0
2009-07-15 17:49:00,154.625,154.64,154.565,154.6,516399999.0
2009-07-15 17:50:00,154.6,154.61,154.545,154.61,388400000.0
2009-07-15 17:51:00,154.61,154.64,154.58,154.59,465600000.0
2009-07-15 17:52:00,154.59,154.6,154.54,154.58,527200002.0
2009-07-15 17:53:00,154.575,154.615,154.57,154.585,310200000.0
2009-07-15 17:54:00,154.58,154.595,154.57,154.59,386800000.0
2009-07-15 17:55:00,154.59,154.62,154.555,154.595,383400000.0
2009-07-15 17:56:00,154.585,154.61,154.58,154.585,145200000.0
2009-07-15 17:57:00,154.585,154.65,154.585,154.65,154600000.0
2009-07-15 17:58:00,154.65,154.65,154.58,154.59,110400000.0
2009-07-15 17:59:00,154.6,154.7,154.585,154.655,336600001.0
2009-07-15 18:00:00,154.655,154.695,154.63,154.685,215000000.0
2009-07-15 18:01:00,154.685,154.705,154.66,154.69,196200000.0
2009-07-15 18:02:00,154.705,154.745,154.675,154.675,192200000.0
2009-07-15 18:03:00,154.68,154.68,154.645,154.665,184200000.0
2009-07-15 18:04:00,154.67,154.695,154.655,154.66,250000000.0
2009-07-15 18:05:00,154.66,154.68,154.64,154.645,228400000.0
2009-07-15 18:06:00,154.64,154.655,154.635,154.645,308200000.0
2009-07-15 18:07:00,154.645,154.665,154.62,154.64,295000000.0
2009-07-15 18:08:00,154.64,154.65,154.625,154.625,239400000.0
2009-07-15 18:09:00,154.63,154.655,154.605,154.625,437400000.0
2009-07-15 18:10:00,154.63,154.635,154.585,154.59,369000000.0
2009-07-15 18:11:00,154.59,154.6,154.555,154.585,270600000.0
2009-07-15 18:12:00,154.585,154.6,154.545,154.575,246200000.0
2009-07-15 18:13:00,154.575,154.59,154.545,154.545,306600000.0
2009-07-15 18:14:00,154.54,154.54,154.495,154.515,309400000.0
2009-07-15 18:15:00,154.505,154.56,154.5,154.555,300600000.0
2009-07-15 18:16:00,154.56,154.58,154.535,154.58,422400000.0
2009-07-15 18:17:00,154.585,154.6,154.55,154.595,233800000.0
2009-07-15 18:18:00,154.595,154.625,154.58,154.6,368800000.0
2009-07-15 18:19:00,154.6,154.61,154.585,154.585,212800000.0
2009-07-15 18:20:00,154.585,154.595,154.485,154.545,244600000.0
2009-07-15 18:21:00,154.54,154.545,154.44,154.515,219600000.0
2009-07-15 18:22:00,154.52,154.55,154.505,154.515,174600000.0
2009-07-15 18:23:00,154.52,154.55,154.505,154.53,236800000.0
2009-07-15 18:24:00,154.525,154.55,154.51,154.525,364400000.0
2009-07-15 18:25:00,154.51,154.535,154.51,154.52,247800000.0
2009-07-15 18:26:00,154.52,154.54,154.51,154.525,102200000.0
2009-07-15 18:27:00,154.525,154.54,154.5,154.5,287600000.0
2009-07-15 18:28:00,154.5,154.51,154.47,154.485,164600000.0
2009-07-15 18:29:00,154.48,154.5,154.475,154.495,139000000.0
2009-07-15 18:30:00,154.485,154.485,154.45,154.46,153400000.0
2009-07-15 18:31:00,154.46,154.515,154.46,154.49,168200000.0
2009-07-15 18:32:00,154.485,154.51,154.46,154.46,168000000.0
2009-07-15 18:33:00,154.465,154.52,154.46,154.495,277600000.0
2009-07-15 18:34:00,154.49,154.545,154.49,154.535,145600000.0
2009-07-15 18:35:00,154.55,154.575,154.53,154.55,255200000.0
2009-07-15 18:36:00,154.55,154.67,154.55,154.655,250600000.0
2009-07-15 18:37:00,154.655,154.69,154.655,154.69,264400000.0
2009-07-15 18:38:00,154.68,154.71,154.68,154.7,248600000.0
2009-07-15 18:39:00,154.7,154.7,154.64,154.645,182200000.0
2009-07-15 18:40:00,154.64,154.65,154.6,154.61,307200000.0
2009-07-15 18:41:00,154.61,154.63,154.57,154.6,352200000.0
2009-07-15 18:42:00,154.6,154.63,154.595,154.63,187200000.0
2009-07-15 18:43:00,154.625,154.625,154.58,154.605,97400000.0
2009-07-15 18:44:00,154.605,154.625,154.6,154.62,206200000.0
2009-07-15 18:45:00,154.615,154.66,154.615,154.66,44000000.0
2009-07-15 18:46:00,154.655,154.665,154.605,154.64,218200000.0
2009-07-15 18:47:00,154.64,154.67,154.63,154.645,262800000.0
2009-07-15 18:48:00,154.645,154.76,154.635,154.715,241400000.0
2009-07-15 18:49:00,154.715,154.755,154.71,154.735,233000000.0
2009-07-15 18:50:00,154.735,154.895,154.73,154.885,237400000.0
2009-07-15 18:51:00,154.89,154.935,154.875,154.875,253800000.0
2009-07-15 18:52:00,154.88,154.94,154.875,154.895,187000000.0
2009-07-15 18:53:00,154.895,154.92,154.83,154.83,388400000.0
2009-07-15 18:54:00,154.83,154.85,154.785,154.795,341800000.0
2009-07-15 18:55:00,154.79,154.795,154.735,154.755,153000000.0
2009-07-15 18:56:00,154.755,154.755,154.735,154.745,195800000.0
2009-07-15 18:57:00,154.75,154.775,154.745,154.765,202600000.0
2009-07-15 18:58:00,154.765,154.8,154.765,154.77,74000000.0
2009-07-15 18:59:00,154.785,154.81,154.77,154.79,150800000.0
2009-07-15 19:00:00,154.785,154.82,154.77,154.815,296000000.0
2009-07-15 19:01:00,154.77,154.81,154.715,154.715,242400000.0
2009-07-15 19:02:00,154.715,154.715,154.63,154.645,314999999.0
2009-07-15 19:03:00,154.65,154.68,154.635,154.67,685400000.0
2009-07-15 19:04:00,154.67,154.675,154.66,154.665,305200000.0
2009-07-15 19:05:00,154.665,154.715,154.665,154.7,353000000.0
2009-07-15 19:06:00,154.695,154.695,154.65,154.655,245400000.0
2009-07-15 19:07:00,154.655,154.655,154.63,154.645,320600000.0
2009-07-15 19:08:00,154.64,154.65,154.63,154.645,257200000.0
2009-07-15 19:09:00,154.65,154.665,154.645,154.655,79800000.0
2009-07-15 19:10:00,154.66,154.665,154.655,154.655,124800000.0
2009-07-15 19:11:00,154.665,154.68,154.66,154.67,133600000.0
2009-07-15 19:12:00,154.67,154.67,154.635,154.645,241800000.0
2009-07-15 19:13:00,154.65,154.65,154.62,154.625,113200000.0
2009-07-15 19:14:00,154.63,154.635,154.62,154.62,208000000.0
2009-07-15 19:15:00,154.62,154.645,154.615,154.645,211600000.0
2009-07-15 19:16:00,154.64,154.67,154.62,154.62,436000001.0
2009-07-15 19:17:00,154.62,154.635,154.615,154.62,261400000.0
2009-07-15 19:18:00,154.615,154.675,154.615,154.665,148200000.0
2009-07-15 19:19:00,154.665,154.675,154.66,154.665,173000000.0
2009-07-15 19:20:00,154.665,154.72,154.665,154.72,197600000.0
2009-07-15 19:21:00,154.725,154.73,154.72,154.725,103600000.0
2009-07-15 19:22:00,154.725,154.725,154.665,154.725,354800000.0
2009-07-15 19:23:00,154.725,154.73,154.68,154.705,245400000.0
2009-07-15 19:24:00,154.69,154.745,154.665,154.745,245800000.0
2009-07-15 19:25:00,154.745,154.745,154.72,154.73,441000001.0
2009-07-15 19:26:00,154.72,154.805,154.715,154.775,348000000.0
2009-07-15 19:27:00,154.78,154.815,154.725,154.745,310000000.0
2009-07-15 19:28:00,154.745,154.87,154.74,154.87,403200000.0
2009-07-15 19:29:00,154.87,154.89,154.865,154.87,71400000.0
2009-07-15 19:30:00,154.865,154.88,154.835,154.865,234400000.0
2009-07-15 19:31:00,154.87,155.005,154.865,154.995,330200000.0
2009-07-15 19:32:00,155.0,155.005,154.94,154.94,110000000.0
2009-07-15 19:33:00,154.945,154.99,154.945,154.99,130200000.0
2009-07-15 19:34:00,154.99,154.99,154.95,154.955,127800000.0
2009-07-15 19:35:00,154.95,155.035,154.945,154.975,359200000.0
2009-07-15 19:36:00,154.975,154.975,154.94,154.945,151600000.0
2009-07-15 19:37:00,154.94,154.995,154.94,154.975,307200000.0
2009-07-15 19:38:00,154.975,155.035,154.975,155.02,198400000.0
2009-07-15 19:39:00,155.02,155.035,155.0,155.015,196800000.0
2009-07-15 19:40:00,155.015,155.04,155.015,155.03,102400000.0
2009-07-15 19:41:00,155.03,155.14,155.03,155.14,517600000.0
2009-07-15 19:42:00,155.14,155.16,155.12,155.15,319600000.0
2009-07-15 19:43:00,155.15,155.155,155.06,155.065,260600000.0
2009-07-15 19:44:00,155.075,155.105,155.07,155.08,268800000.0
2009-07-15 19:45:00,155.085,155.1,155.07,155.08,161600000.0
2009-07-15 19:46:00,155.07,155.085,155.035,155.035,217000000.0
2009-07-15 19:47:00,155.04,155.13,155.04,155.105,366400000.0
2009-07-15 19:48:00,155.115,155.15,155.105,155.13,358000000.0
2009-07-15 19:49:00,155.125,155.165,155.125,155.13,290200000.0
2009-07-15 19:50:00,155.14,155.155,155.1,155.15,367000000.0
2009-07-15 19:51:00,155.15,155.155,155.115,155.14,343000001.0
2009-07-15 19:52:00,155.14,155.14,155.105,155.105,203600000.0
2009-07-15 19:53:00,155.105,155.105,155.07,155.07,147200000.0
2009-07-15 19:54:00,155.085,155.085,154.96,154.96,366800000.0
2009-07-15 19:55:00,154.96,154.975,154.945,154.945,464000000.0
2009-07-15 19:56:00,154.96,154.99,154.95,154.975,389400000.0
2009-07-15 19:57:00,154.97,154.99,154.955,154.985,178600000.0
2009-07-15 19:58:00,154.975,155.0,154.97,154.98,189200000.0
2009-07-15 19:59:00,154.985,155.005,154.935,154.965,216900000.0
2009-07-15 20:00:00,154.97,154.99,154.76,154.785,289200000.0
2009-07-15 20:01:00,154.78,154.95,154.775,154.855,322400000.0
2009-07-15 20:02:00,154.875,154.95,154.875,154.885,152200000.0
2009-07-15 20:03:00,154.885,154.895,154.855,154.86,146000000.0
2009-07-15 20:04:00,154.86,154.86,154.78,154.8,96400000.0
2009-07-15 20:05:00,154.8,154.97,154.8,154.955,246400000.0
2009-07-15 20:06:00,154.95,155.04,154.945,154.945,293800000.0
2009-07-15 20:07:00,154.945,154.95,154.815,154.83,299200000.0
2009-07-15 20:08:00,154.83,154.875,154.8,154.86,194800000.0
2009-07-15 20:09:00,154.86,154.86,154.79,154.81,218200000.0
2009-07-15 20:10:00,154.795,154.805,154.73,154.76,214800000.0
2009-07-15 20:11:00,154.765,154.82,154.735,154.76,195000000.0
2009-07-15 20:12:00,154.765,154.78,154.735,154.745,111600000.0
2009-07-15 20:13:00,154.75,154.82,154.705,154.725,217400000.0
2009-07-15 20:14:00,154.73,154.775,154.7,154.71,288200000.0
2009-07-15 20:15:00,154.715,154.75,154.695,154.745,159800000.0
2009-07-15 20:16:00,154.74,154.74,154.69,154.72,188400000.0
2009-07-15 20:17:00,154.735,154.905,154.735,154.87,234400000.0
2009-07-15 20:18:00,154.875,155.0,154.87,154.905,161000000.0
2009-07-15 20:19:00,154.93,154.945,154.88,154.94,125800000.0
2009-07-15 20:20:00,154.94,154.945,154.905,154.905,118600000.0
2009-07-15 20:21:00,154.905,154.98,154.905,154.98,219400000.0
2009-07-15 20:22:00,154.99,155.03,154.985,155.005,180600000.0
2009-07-15 20:23:00,155.0,155.095,154.995,155.06,298000000.0
2009-07-15 20:24:00,155.07,155.085,155.035,155.085,198800000.0
2009-07-15 20:25:00,155.085,155.09,154.95,154.96,234800000.0
2009-07-15 20:26:00,154.955,154.995,154.915,154.925,105200000.0
2009-07-15 20:27:00,154.92,154.975,154.91,154.945,163800000.0
2009-07-15 20:28:00,154.97,154.995,154.955,154.975,204200000.0
2009-07-15 20:29:00,154.98,154.985,154.94,154.94,137800000.0
2009-07-15 20:30:00,154.945,154.96,154.915,154.93,103600000.0
2009-07-15 20:31:00,154.925,154.955,154.91,154.925,97200000.0
2009-07-15 20:32:00,154.92,154.955,154.915,154.915,154000000.0
2009-07-15 20:33:00,154.915,154.93,154.855,154.91,136000000.0
2009-07-15 20:34:00,154.915,154.925,154.89,154.89,79800000.0
2009-07-15 20:35:00,154.89,154.89,154.86,154.885,218200000.0
2009-07-15 20:36:00,154.88,154.915,154.87,154.885,186200000.0
2009-07-15 20:37:00,154.885,154.905,154.87,154.9,122200000.0
2009-07-15 20:38:00,154.895,154.9,154.85,154.86,133200000.0
2009-07-15 20:39:00,154.87,154.935,154.87,154.925,259400000.0
2009-07-15 20:40:00,154.925,154.93,154.9,154.93,90200000.0
2009-07-15 20:41:00,154.91,154.92,154.895,154.895,142400000.0
2009-07-15 20:42:00,154.9,154.965,154.88,154.945,158200000.0
2009-07-15 20:43:00,154.945,155.075,154.945,155.02,201200000.0
2009-07-15 20:44:00,155.015,155.015,154.92,154.925,195000000.0
2009-07-15 20:45:00,154.935,154.96,154.935,154.955,62000000.0
2009-07-15 20:46:00,154.95,155.0,154.95,154.98,143600000.0
2009-07-15 20:47:00,154.98,155.055,154.96,155.05,88700000.0
2009-07-15 20:48:00,155.06,155.065,155.0,155.01,284899999.0
2009-07-15 20:49:00,155.015,155.075,155.01,155.07,209000000.0
2009-07-15 20:50:00,155.065,155.065,154.97,154.97,287200000.0
2009-07-15 20:51:00,154.97,155.04,154.94,155.04,232800000.0
2009-07-15 20:52:00,155.04,155.055,155.025,155.03,180200000.0
2009-07-15 20:53:00,155.035,155.055,155.015,155.03,114200000.0
2009-07-15 20:54:00,155.03,155.07,155.03,155.06,187200000.0
2009-07-15 20:55:00,155.055,155.07,154.975,154.98,114400000.0
2009-07-15 20:56:00,154.985,154.985,154.92,154.92,134600000.0
2009-07-15 20:57:00,154.935,154.95,154.92,154.945,136200000.0
2009-07-15 20:58:00,154.975,155.045,154.915,154.93,211600000.0
2009-07-15 20:59:00,154.93,155.03,154.93,155.03,197000000.0
2009-07-15 21:00:00,155.03,155.03,154.925,154.955,213400000.0
2009-07-15 21:01:00,154.945,154.99,154.92,154.98,146400000.0
2009-07-15 21:02:00,154.985,155.0,154.965,154.99,135400000.0
2009-07-15 21:03:00,154.99,155.01,154.97,154.975,76400000.0
2009-07-15 21:04:00,154.985,154.995,154.98,154.995,115400000.0
2009-07-15 21:05:00,155.0,155.03,154.97,155.02,119400000.0
2009-07-15 21:06:00,154.99,154.995,154.975,154.985,91200000.0
2009-07-15 21:07:00,154.985,154.995,154.975,154.985,74000000.0
2009-07-15 21:08:00,154.985,155.045,154.985,155.015,113400000.0
2009-07-15 21:09:00,155.01,155.04,154.975,154.975,85400000.0
2009-07-15 21:10:00,154.985,154.995,154.955,154.995,80800000.0
2009-07-15 21:11:00,154.995,155.065,154.99,155.005,138600000.0
2009-07-15 21:12:00,155.0,155.01,154.97,154.975,133400000.0
2009-07-15 21:13:00,154.98,154.98,154.94,154.95,115000000.0
2009-07-15 21:14:00,154.945,154.945,154.82,154.835,188000000.0
2009-07-15 21:15:00,154.835,154.87,154.82,154.87,139000000.0
2009-07-15 21:16:00,154.885,154.975,154.88,154.97,215400000.0
2009-07-15 21:17:00,154.985,155.0,154.96,154.975,113600000.0
2009-07-15 21:18:00,154.97,154.99,154.965,154.975,63800000.0
2009-07-15 21:19:00,154.975,154.99,154.975,154.975,83800000.0
2009-07-15 21:20:00,154.975,154.985,154.965,154.965,73600000.0
2009-07-15 21:21:00,154.97,154.975,154.89,154.93,139400000.0
2009-07-15 21:22:00,154.925,154.93,154.9,154.93,137400000.0
2009-07-15 21:23:00,154.92,154.97,154.915,154.95,112400000.0
2009-07-15 21:24:00,154.945,154.955,154.91,154.91,88000000.0
2009-07-15 21:25:00,154.92,154.95,154.89,154.93,114600000.0
2009-07-15 21:26:00,154.935,154.935,154.875,154.89,122800000.0
2009-07-15 21:27:00,154.895,154.905,154.865,154.87,127600000.0
2009-07-15 21:28:00,154.865,154.865,154.84,154.84,97000000.0
2009-07-15 21:29:00,154.84,154.85,154.835,154.85,74200000.0
2009-07-15 21:30:00,154.84,154.87,154.76,154.78,252200000.0
2009-07-15 21:31:00,154.78,154.815,154.76,154.76,186800000.0
2009-07-15 21:32:00,154.76,154.84,154.76,154.825,145200000.0
2009-07-15 21:33:00,154.835,154.845,154.82,154.835,125200000.0
2009-07-15 21:34:00,154.835,154.865,154.825,154.855,148800000.0
2009-07-15 21:35:00,154.86,154.87,154.8,154.8,150800000.0
2009-07-15 21:36:00,154.8,154.845,154.795,154.815,133800000.0
2009-07-15 21:37:00,154.815,154.825,154.815,154.825,48000000.0
2009-07-15 21:38:00,154.82,154.825,154.81,154.82,38000000.0
2009-07-15 21:39:00,154.82,154.835,154.81,154.835,46000000.0
2009-07-15 21:40:00,154.835,154.855,154.835,154.855,89000000.0
2009-07-15 21:41:00,154.855,154.88,154.855,154.88,97600000.0
2009-07-15 21:42:00,154.88,154.9,154.86,154.88,127400000.0
2009-07-15 21:43:00,154.88,154.9,154.85,154.88,161400000.0
2009-07-15 21:44:00,154.875,154.915,154.86,154.9,98800000.0
2009-07-15 21:45:00,154.9,154.9,154.86,154.875,112600000.0
2009-07-15 21:46:00,154.875,154.915,154.865,154.915,89600000.0
2009-07-15 21:47:00,154.935,154.94,154.905,154.93,141700000.0
2009-07-15 21:48:00,154.93,154.94,154.875,154.92,134200000.0
2009-07-15 21:49:00,154.915,154.925,154.89,154.915,135800000.0
2009-07-15 21:50:00,154.915,154.925,154.91,154.91,32600000.0
2009-07-15 21:51:00,154.91,154.925,154.905,154.905,51000000.0
2009-07-15 21:52:00,154.91,154.985,154.91,154.985,152200000.0
2009-07-15 21:53:00,154.975,155.0,154.915,154.915,151200000.0
2009-07-15 21:54:00,154.92,154.955,154.9,154.925,123200000.0
2009-07-15 21:55:00,154.93,154.955,154.915,154.945,86200000.0
2009-07-15 21:56:00,154.945,154.955,154.92,154.945,51800000.0
2009-07-15 21:57:00,154.95,154.975,154.935,154.955,65200000.0
2009-07-15 21:58:00,154.95,154.955,154.92,154.925,123000000.0
2009-07-15 21:59:00,154.925,154.94,154.915,154.93,81000000.0
2009-07-15 22:00:00,154.93,154.93,154.835,154.9,159000000.0
2009-07-15 22:01:00,154.905,154.92,154.85,154.865,126800000.0
2009-07-15 22:02:00,154.865,154.895,154.855,154.895,173400000.0
2009-07-15 22:03:00,154.895,154.935,154.895,154.91,102400000.0
2009-07-15 22:04:00,154.91,154.91,154.88,154.89,146000000.0
2009-07-15 22:05:00,154.885,154.885,154.87,154.87,55800000.0
2009-07-15 22:06:00,154.87,154.89,154.86,154.875,108200000.0
2009-07-15 22:07:00,154.875,154.89,154.86,154.89,75000000.0
2009-07-15 22:08:00,154.89,154.905,154.88,154.895,89800000.0
2009-07-15 22:09:00,154.895,154.895,154.855,154.875,65200000.0
2009-07-15 22:10:00,154.875,154.89,154.87,154.875,24800000.0
2009-07-15 22:11:00,154.87,154.875,154.855,154.865,42000000.0
2009-07-15 22:12:00,154.865,154.865,154.835,154.865,72000000.0
2009-07-15 22:13:00,154.865,154.865,154.77,154.77,35600000.0
2009-07-15 22:14:00,154.77,154.82,154.77,154.805,85600000.0
2009-07-15 22:15:00,154.82,154.82,154.805,154.805,9600000.0
2009-07-15 22:16:00,154.8,154.82,154.77,154.77,56000000.0
2009-07-15 22:17:00,154.77,154.775,154.755,154.755,76600000.0
2009-07-15 22:18:00,154.76,154.77,154.755,154.77,63200000.0
2009-07-15 22:19:00,154.76,154.76,154.75,154.75,11000000.0
2009-07-15 22:20:00,154.755,154.76,154.755,154.76,11200000.0
2009-07-15 22:21:00,154.76,154.77,154.74,154.77,18800000.0
2009-07-15 22:22:00,154.765,154.78,154.76,154.78,27000000.0
2009-07-15 22:23:00,154.76,154.76,154.75,154.75,9400000.0
2009-07-15 22:24:00,154.76,154.775,154.755,154.765,33400000.0
2009-07-15 22:25:00,154.765,154.77,154.755,154.755,54000000.0
2009-07-15 22:26:00,154.755,154.755,154.745,154.755,22600000.0
2009-07-15 22:27:00,154.755,154.78,154.755,154.78,23400000.0
2009-07-15 22:28:00,154.785,154.825,154.785,154.82,105600000.0
2009-07-15 22:29:00,154.83,154.87,154.825,154.86,55600000.0
2009-07-15 22:30:00,154.855,154.855,154.835,154.845,47000000.0
2009-07-15 22:31:00,154.83,154.845,154.83,154.845,21200000.0
2009-07-15 22:32:00,154.84,154.84,154.835,154.835,25400000.0
2009-07-15 22:33:00,154.84,154.84,154.83,154.84,37000000.0
2009-07-15 22:34:00,154.835,154.835,154.82,154.82,16800000.0
2009-07-15 22:35:00,154.82,154.82,154.805,154.805,41000000.0
2009-07-15 22:36:00,154.8,154.8,154.79,154.79,46200000.0
2009-07-15 22:37:00,154.785,154.785,154.77,154.77,23800000.0
2009-07-15 22:38:00,154.77,154.77,154.755,154.77,43000000.0
2009-07-15 22:39:00,154.775,154.795,154.775,154.78,51400000.0
2009-07-15 22:40:00,154.78,154.79,154.75,154.76,50800000.0
2009-07-15 22:41:00,154.76,154.775,154.755,154.77,86000000.0
2009-07-15 22:42:00,154.775,154.775,154.765,154.765,12600000.0
2009-07-15 22:43:00,154.775,154.775,154.76,154.76,80000000.0
2009-07-15 22:44:00,154.76,154.76,154.75,154.755,15000000.0
2009-07-15 22:45:00,154.76,154.77,154.76,154.76,49600000.0
2009-07-15 22:46:00,154.755,154.755,154.71,154.71,66600000.0
2009-07-15 22:47:00,154.705,154.76,154.705,154.76,100800000.0
2009-07-15 22:48:00,154.76,154.76,154.74,154.74,45400000.0
2009-07-15 22:49:00,154.74,154.74,154.72,154.72,43400000.0
2009-07-15 22:50:00,154.72,154.76,154.72,154.735,174000000.0
2009-07-15 22:51:00,154.73,154.74,154.725,154.73,205600000.0
2009-07-15 22:52:00,154.73,154.73,154.72,154.725,56600000.0
2009-07-15 22:53:00,154.725,154.74,154.725,154.74,64800000.0
2009-07-15 22:54:00,154.74,154.745,154.74,154.74,83800000.0
2009-07-15 22:55:00,154.74,154.745,154.7,154.725,115600000.0
2009-07-15 22:56:00,154.725,154.745,154.725,154.745,15600000.0
2009-07-15 22:57:00,154.745,154.745,154.725,154.725,45000000.0
2009-07-15 22:58:00,154.725,154.745,154.725,154.74,48800000.0
2009-07-15 22:59:00,154.74,154.765,154.735,154.745,74400000.0
2009-07-15 23:00:00,154.76,154.78,154.67,154.67,97000000.0
2009-07-15 23:01:00,154.78,154.815,154.72,154.815,22800000.0
2009-07-15 23:02:00,154.77,154.805,154.73,154.785,45800000.0
2009-07-15 23:03:00,154.795,154.825,154.775,154.795,72000000.0
2009-07-15 23:04:00,154.795,154.81,154.78,154.8,83400000.0
2009-07-15 23:05:00,154.81,154.875,154.765,154.875,72200000.0
2009-07-15 23:06:00,154.875,154.92,154.85,154.92,16000000.0
2009-07-15 23:07:00,154.925,154.935,154.85,154.87,26600000.0
2009-07-15 23:08:00,154.88,154.88,154.86,154.87,12000000.0
2009-07-15 23:09:00,154.86,154.885,154.86,154.885,14200000.0
2009-07-15 23:10:00,154.88,154.96,154.88,154.95,48000000.0
2009-07-15 23:11:00,154.96,155.02,154.96,154.985,16000000.0
2009-07-15 23:12:00,154.985,155.0,154.91,154.91,36000000.0
2009-07-15 23:13:00,154.92,154.935,154.91,154.915,27200000.0
2009-07-15 23:14:00,154.925,154.935,154.9,154.91,70600000.0
2009-07-15 23:15:00,154.9,154.925,154.9,154.92,62800000.0
2009-07-15 23:16:00,154.905,154.945,154.895,154.935,204800000.0
2009-07-15 23:17:00,154.935,154.94,154.895,154.915,65400000.0
2009-07-15 23:18:00,154.915,154.925,154.89,154.9,37200000.0
2009-07-15 23:19:00,154.915,154.945,154.9,154.925,26200000.0
2009-07-15 23:20:00,154.925,154.945,154.905,154.905,75200000.0
2009-07-15 23:21:00,154.9,154.9,154.9,154.9,2800000.0
2009-07-15 23:22:00,154.91,154.92,154.91,154.91,22400000.0
2009-07-15 23:23:00,154.9,154.9,154.9,154.9,6000000.0
2009-07-15 23:24:00,154.91,154.91,154.905,154.905,7400000.0
2009-07-15 23:25:00,154.9,154.92,154.9,154.91,11800000.0
2009-07-15 23:26:00,154.91,154.91,154.91,154.91,2800000.0
2009-07-15 23:27:00,154.915,154.915,154.885,154.905,27800000.0
2009-07-15 23:28:00,154.9,154.9,154.9,154.9,8400000.0
2009-07-15 23:29:00,154.9,154.9,154.845,154.845,40200000.0
2009-07-15 23:30:00,154.845,154.85,154.845,154.845,6600000.0
2009-07-15 23:31:00,154.845,154.845,154.845,154.845,1000000.0
2009-07-15 23:32:00,154.845,154.845,154.845,154.845,10000000.0
2009-07-15 23:33:00,154.845,154.845,154.78,154.78,20000000.0
2009-07-15 23:34:00,154.785,154.81,154.775,154.81,27000000.0
2009-07-15 23:35:00,154.81,154.81,154.79,154.79,6000000.0
2009-07-15 23:36:00,154.785,154.79,154.74,154.77,26400000.0
2009-07-15 23:37:00,154.775,154.775,154.775,154.775,1000000.0
2009-07-15 23:38:00,154.77,154.795,154.77,154.795,6800000.0
2009-07-15 23:39:00,154.785,154.8,154.785,154.8,3800000.0
2009-07-15 23:40:00,154.8,154.86,154.795,154.835,46000000.0
2009-07-15 23:41:00,154.84,154.875,154.83,154.875,20200000.0
2009-07-15 23:42:00,154.875,154.875,154.835,154.845,11000000.0
2009-07-15 23:43:00,154.85,154.85,154.835,154.835,6000000.0
2009-07-15 23:44:00,154.825,154.825,154.765,154.785,45600000.0
2009-07-15 23:45:00,154.78,154.79,154.77,154.79,21600000.0
2009-07-15 23:46:00,154.785,154.82,154.765,154.765,58000000.0
2009-07-15 23:47:00,154.765,154.785,154.69,154.785,27800000.0
2009-07-15 23:48:00,154.8,154.8,154.765,154.765,22200000.0
2009-07-15 23:49:00,154.77,154.775,154.765,154.775,11000000.0
2009-07-15 23:50:00,154.755,154.765,154.755,154.765,11000000.0
2009-07-15 23:51:00,154.755,154.765,154.735,154.76,16200000.0
2009-07-15 23:52:00,154.76,154.76,154.76,154.76,3000000.0
2009-07-15 23:53:00,154.765,154.765,154.74,154.74,14800000.0
2009-07-15 23:54:00,154.735,154.75,154.735,154.74,3600000.0
2009-07-15 23:55:00,154.735,154.735,154.735,154.735,1600000.0
2009-07-15 23:56:00,154.735,154.745,154.735,154.74,5200000.0
2009-07-15 23:57:00,154.728,154.741,154.705,154.705,109800000.0
2009-07-15 23:58:00,154.725,154.75,154.725,154.745,15600000.0
2009-07-15 23:59:00,154.75,154.75,154.745,154.75,17400000.0
2009-07-16 00:00:00,154.75,154.76,154.74,154.74,17600000.0
2009-07-16 00:01:00,154.745,154.755,154.745,154.755,7000000.0
2009-07-16 00:02:00,154.755,154.755,154.75,154.75,7200000.0
2009-07-16 00:03:00,154.755,154.755,154.7,154.7,37800000.0
2009-07-16 00:04:00,154.7,154.735,154.7,154.725,32400000.0
2009-07-16 00:05:00,154.715,154.735,154.625,154.66,97200000.0
2009-07-16 00:06:00,154.66,154.66,154.625,154.635,33400000.0
2009-07-16 00:07:00,154.645,154.645,154.605,154.61,17800000.0
2009-07-16 00:08:00,154.62,154.62,154.57,154.585,59800000.0
2009-07-16 00:09:00,154.585,154.61,154.575,154.605,54400000.0
2009-07-16 00:10:00,154.615,154.64,154.61,154.62,26800000.0
2009-07-16 00:11:00,154.62,154.625,154.61,154.625,5000000.0
2009-07-16 00:12:00,154.65,154.65,154.625,154.635,4000000.0
2009-07-16 00:13:00,154.65,154.65,154.635,154.635,2000000.0
2009-07-16 00:14:00,154.61,154.64,154.61,154.64,2000000.0
2009-07-16 00:15:00,154.615,154.665,154.615,154.665,10600000.0
2009-07-16 00:16:00,154.655,154.67,154.635,154.67,5800000.0
2009-07-16 00:17:00,154.665,154.68,154.63,154.64,16000000.0
2009-07-16 00:18:00,154.64,154.665,154.63,154.655,58400000.0
2009-07-16 00:19:00,154.665,154.665,154.59,154.61,68800000.0
2009-07-16 00:20:00,154.61,154.61,154.57,154.6,58400000.0
2009-07-16 00:21:00,154.605,154.605,154.57,154.6,64400000.0
2009-07-16 00:22:00,154.615,154.615,154.565,154.58,46000000.0
2009-07-16 00:23:00,154.58,154.6,154.51,154.545,71600000.0
2009-07-16 00:24:00,154.55,154.62,154.55,154.585,60400000.0
2009-07-16 00:25:00,154.575,154.575,154.555,154.56,11000000.0
2009-07-16 00:26:00,154.55,154.56,154.55,154.56,31600000.0
2009-07-16 00:27:00,154.56,154.56,154.525,154.54,79600000.0
2009-07-16 00:28:00,154.54,154.55,154.5,154.51,54000000.0
2009-07-16 00:29:00,154.46,154.47,154.445,154.465,113200000.0
2009-07-16 00:30:00,154.465,154.545,154.465,154.51,107200000.0
2009-07-16 00:31:00,154.51,154.51,154.495,154.505,57200000.0
2009-07-16 00:32:00,154.51,154.51,154.46,154.475,104800000.0
2009-07-16 00:33:00,154.49,154.49,154.445,154.475,122800000.0
2009-07-16 00:34:00,154.475,154.48,154.465,154.475,64000000.0
2009-07-16 00:35:00,154.475,154.5,154.47,154.48,56400000.0
2009-07-16 00:36:00,154.48,154.515,154.46,154.46,117600000.0
2009-07-16 00:37:00,154.47,154.49,154.47,154.475,31600000.0
2009-07-16 00:38:00,154.48,154.51,154.475,154.51,92800000.0
2009-07-16 00:39:00,154.53,154.55,154.51,154.51,51600000.0
2009-07-16 00:40:00,154.485,154.5,154.465,154.485,72800000.0
2009-07-16 00:41:00,154.485,154.5,154.485,154.49,62000000.0
2009-07-16 00:42:00,154.485,154.485,154.44,154.47,39200000.0
2009-07-16 00:43:00,154.485,154.5,154.485,154.485,8400000.0
2009-07-16 00:44:00,154.475,154.5,154.44,154.47,121000000.0
2009-07-16 00:45:00,154.48,154.485,154.475,154.48,11600000.0
2009-07-16 00:46:00,154.48,154.48,154.48,154.48,15000000.0
2009-07-16 00:47:00,154.48,154.495,154.475,154.495,41400000.0
2009-07-16 00:48:00,154.495,154.495,154.48,154.49,26200000.0
2009-07-16 00:49:00,154.49,154.51,154.49,154.49,19600000.0
2009-07-16 00:50:00,154.49,154.51,154.49,154.49,53200000.0
2009-07-16 00:51:00,154.48,154.49,154.48,154.48,18400000.0
2009-07-16 00:52:00,154.465,154.48,154.435,154.445,69400000.0
2009-07-16 00:53:00,154.46,154.47,154.45,154.47,25200000.0
2009-07-16 00:54:00,154.475,154.49,154.465,154.485,73800000.0
2009-07-16 00:55:00,154.485,154.535,154.485,154.53,83800000.0
2009-07-16 00:56:00,154.535,154.6,154.535,154.585,132600000.0
2009-07-16 00:57:00,154.585,154.59,154.565,154.585,83800000.0
2009-07-16 00:58:00,154.59,154.685,154.59,154.68,181200000.0
2009-07-16 00:59:00,154.68,154.755,154.675,154.755,33000000.0
2009-07-16 01:00:00,154.765,154.81,154.73,154.76,74200000.0
2009-07-16 01:01:00,154.755,154.76,154.71,154.745,76600000.0
2009-07-16 01:02:00,154.745,154.765,154.745,154.76,67400000.0
2009-07-16 01:03:00,154.76,154.76,154.695,154.755,113000000.0
2009-07-16 01:04:00,154.755,154.755,154.705,154.73,22400000.0
2009-07-16 01:05:00,154.725,154.755,154.72,154.745,34600000.0
2009-07-16 01:06:00,154.755,154.755,154.64,154.645,59200000.0
2009-07-16 01:07:00,154.645,154.645,154.595,154.62,45600000.0
2009-07-16 01:08:00,154.61,154.62,154.6,154.61,24000000.0
2009-07-16 01:09:00,154.605,154.605,154.575,154.575,91800000.0
2009-07-16 01:10:00,154.565,154.595,154.555,154.595,67400000.0
2009-07-16 01:11:00,154.585,154.59,154.545,154.56,55800000.0
2009-07-16 01:12:00,154.565,154.57,154.54,154.555,92400000.0
2009-07-16 01:13:00,154.565,154.59,154.55,154.565,85400000.0
2009-07-16 01:14:00,154.56,154.565,154.525,154.525,78600000.0
2009-07-16 01:15:00,154.53,154.55,154.525,154.54,59400000.0
2009-07-16 01:16:00,154.565,154.59,154.555,154.59,87200000.0
2009-07-16 01:17:00,154.595,154.64,154.595,154.625,24000000.0
2009-07-16 01:18:00,154.62,154.66,154.62,154.66,24800000.0
2009-07-16 01:19:00,154.65,154.66,154.62,154.62,48400000.0
2009-07-16 01:20:00,154.625,154.63,154.6,154.6,75200000.0
2009-07-16 01:21:00,154.6,154.6,154.57,154.57,106000000.0
2009-07-16 01:22:00,154.575,154.625,154.54,154.625,89200000.0
2009-07-16 01:23:00,154.61,154.61,154.565,154.57,46400000.0
2009-07-16 01:24:00,154.565,154.565,154.53,154.55,124600000.0
2009-07-16 01:25:00,154.55,154.55,154.485,154.485,122200000.0
2009-07-16 01:26:00,154.49,154.53,154.435,154.52,132400000.0
2009-07-16 01:27:00,154.515,154.59,154.495,154.52,67600000.0
2009-07-16 01:28:00,154.515,154.515,154.47,154.47,66400000.0
2009-07-16 01:29:00,154.47,154.48,154.45,154.465,23600000.0
2009-07-16 01:30:00,154.46,154.49,154.455,154.49,36000000.0
2009-07-16 01:31:00,154.48,154.5,154.47,154.5,77400000.0
2009-07-16 01:32:00,154.5,154.59,154.5,154.59,44800000.0
2009-07-16 01:33:00,154.59,154.625,154.585,154.61,64800000.0
2009-07-16 01:34:00,154.61,154.61,154.58,154.605,127200000.0
2009-07-16 01:35:00,154.59,154.59,154.575,154.575,22200000.0
2009-07-16 01:36:00,154.59,154.61,154.58,154.585,52000000.0
2009-07-16 01:37:00,154.59,154.6,154.585,154.585,28400000.0
2009-07-16 01:38:00,154.59,154.61,154.59,154.605,41400000.0
2009-07-16 01:39:00,154.605,154.61,154.595,154.61,54000000.0
2009-07-16 01:40:00,154.61,154.615,154.61,154.615,8200000.0
2009-07-16 01:41:00,154.61,154.615,154.6,154.6,49600000.0
2009-07-16 01:42:00,154.6,154.62,154.6,154.62,50600000.0
2009-07-16 01:43:00,154.655,154.71,154.655,154.7,210200000.0
2009-07-16 01:44:00,154.71,154.81,154.705,154.8,185400000.0
2009-07-16 01:45:00,154.795,154.83,154.775,154.79,219600000.0
2009-07-16 01:46:00,154.785,154.885,154.785,154.875,111600000.0
2009-07-16 01:47:00,154.875,154.895,154.825,154.835,98400000.0
2009-07-16 01:48:00,154.85,154.87,154.82,154.865,148800000.0
2009-07-16 01:49:00,154.865,154.95,154.855,154.925,183200000.0
2009-07-16 01:50:00,154.92,154.975,154.82,154.82,209200000.0
2009-07-16 01:51:00,154.815,154.815,154.76,154.78,154800000.0
2009-07-16 01:52:00,154.77,154.785,154.715,154.73,115800000.0
2009-07-16 01:53:00,154.735,154.82,154.735,154.82,210800000.0
2009-07-16 01:54:00,154.82,154.82,154.8,154.815,30400000.0
2009-07-16 01:55:00,154.8,154.8,154.765,154.79,54600000.0
2009-07-16 01:56:00,154.795,154.805,154.775,154.775,89800000.0
2009-07-16 01:57:00,154.775,154.8,154.76,154.76,33000000.0
2009-07-16 01:58:00,154.775,154.81,154.77,154.81,48200000.0
2009-07-16 01:59:00,154.84,154.89,154.835,154.885,139000000.0
2009-07-16 02:00:00,154.885,154.91,154.805,154.82,177200000.0
2009-07-16 02:01:00,154.835,154.895,154.815,154.87,140600000.0
2009-07-16 02:02:00,154.87,154.88,154.85,154.86,64000000.0
2009-07-16 02:03:00,154.86,154.88,154.85,154.865,61400000.0
2009-07-16 02:04:00,154.855,154.87,154.825,154.845,219400000.0
2009-07-16 02:05:00,154.835,154.865,154.835,154.86,93800000.0
2009-07-16 02:06:00,154.865,154.91,154.855,154.91,86600000.0
2009-07-16 02:07:00,154.91,154.93,154.885,154.93,47600000.0
2009-07-16 02:08:00,154.93,154.93,154.91,154.92,84000000.0
2009-07-16 02:09:00,154.92,154.965,154.92,154.95,101800000.0
2009-07-16 02:10:00,154.955,155.025,154.955,154.98,206400000.0
2009-07-16 02:11:00,154.98,155.0,154.965,154.965,142400000.0
2009-07-16 02:12:00,154.965,154.965,154.865,154.895,222000000.0
2009-07-16 02:13:00,154.895,154.95,154.875,154.935,168400000.0
2009-07-16 02:14:00,154.94,154.945,154.93,154.935,17000000.0
2009-07-16 02:15:00,154.935,154.995,154.93,154.97,64800000.0
2009-07-16 02:16:00,154.97,155.015,154.94,155.015,149600000.0
2009-07-16 02:17:00,155.015,155.05,155.005,155.04,61200000.0
2009-07-16 02:18:00,155.05,155.05,154.955,154.995,216200000.0
2009-07-16 02:19:00,154.995,155.005,154.97,154.98,113400000.0
2009-07-16 02:20:00,154.98,154.985,154.935,154.95,189400000.0
2009-07-16 02:21:00,154.955,155.02,154.945,155.015,93800000.0
2009-07-16 02:22:00,155.015,155.03,154.97,154.97,125200000.0
2009-07-16 02:23:00,154.975,154.98,154.97,154.97,49000000.0
2009-07-16 02:24:00,154.97,154.985,154.96,154.985,52400000.0
2009-07-16 02:25:00,154.985,155.015,154.955,154.955,50800000.0
2009-07-16 02:26:00,154.955,154.955,154.87,154.895,259800000.0
2009-07-16 02:27:00,154.895,154.895,154.865,154.875,108400000.0
2009-07-16 02:28:00,154.87,154.875,154.855,154.855,84400000.0
2009-07-16 02:29:00,154.855,154.87,154.845,154.865,117800000.0
2009-07-16 02:30:00,154.865,154.865,154.815,154.815,238200000.0
2009-07-16 02:31:00,154.82,154.85,154.775,154.82,214000000.0
2009-07-16 02:32:00,154.815,154.82,154.795,154.82,133200000.0
2009-07-16 02:33:00,154.825,154.84,154.815,154.835,50400000.0
2009-07-16 02:34:00,154.825,154.83,154.765,154.805,302600000.0
2009-07-16 02:35:00,154.815,154.815,154.785,154.79,264800000.0
2009-07-16 02:36:00,154.785,154.87,154.785,154.86,129800000.0
2009-07-16 02:37:00,154.855,154.865,154.825,154.835,160200000.0
2009-07-16 02:38:00,154.835,154.835,154.795,154.795,74200000.0
2009-07-16 02:39:00,154.795,154.835,154.795,154.805,118600000.0
2009-07-16 02:40:00,154.805,154.92,154.79,154.92,187000000.0
2009-07-16 02:41:00,154.92,154.925,154.855,154.875,178000000.0
2009-07-16 02:42:00,154.88,154.955,154.88,154.895,126800000.0
2009-07-16 02:43:00,154.895,154.91,154.885,154.905,108000000.0
2009-07-16 02:44:00,154.905,154.91,154.815,154.855,272200000.0
2009-07-16 02:45:00,154.855,154.855,154.805,154.845,76400000.0
2009-07-16 02:46:00,154.84,154.885,154.815,154.825,192200000.0
2009-07-16 02:47:00,154.825,154.85,154.8,154.84,169600000.0
2009-07-16 02:48:00,154.84,154.85,154.79,154.81,169600000.0
2009-07-16 02:49:00,154.81,154.81,154.765,154.765,243200000.0
2009-07-16 02:50:00,154.755,154.77,154.685,154.685,341599999.0
2009-07-16 02:51:00,154.69,154.765,154.68,154.755,124400000.0
2009-07-16 02:52:00,154.765,154.78,154.685,154.685,189200000.0
2009-07-16 02:53:00,154.685,154.695,154.66,154.685,278400000.0
2009-07-16 02:54:00,154.695,154.74,154.66,154.705,255200000.0
2009-07-16 02:55:00,154.705,154.77,154.705,154.73,337000000.0
2009-07-16 02:56:00,154.74,154.78,154.735,154.78,92000000.0
2009-07-16 02:57:00,154.76,154.765,154.745,154.765,80800000.0
2009-07-16 02:58:00,154.765,154.78,154.75,154.77,111200000.0
2009-07-16 02:59:00,154.76,154.775,154.76,154.765,79600000.0
2009-07-16 03:00:00,154.76,154.765,154.72,154.725,98200000.0
2009-07-16 03:01:00,154.72,154.73,154.695,154.715,150600000.0
2009-07-16 03:02:00,154.705,154.705,154.65,154.65,99000000.0
2009-07-16 03:03:00,154.655,154.66,154.57,154.575,446800000.0
2009-07-16 03:04:00,154.58,154.59,154.575,154.575,208000000.0
2009-07-16 03:05:00,154.575,154.6,154.575,154.6,149800000.0
2009-07-16 03:06:00,154.595,154.67,154.595,154.635,130200000.0
2009-07-16 03:07:00,154.65,154.685,154.64,154.67,53600000.0
2009-07-16 03:08:00,154.675,154.71,154.67,154.675,104400000.0
2009-07-16 03:09:00,154.665,154.67,154.63,154.665,138400000.0
2009-07-16 03:10:00,154.67,154.715,154.66,154.69,150800000.0
2009-07-16 03:11:00,154.685,154.71,154.685,154.71,53000000.0
2009-07-16 03:12:00,154.71,154.735,154.705,154.715,199600000.0
2009-07-16 03:13:00,154.715,154.725,154.665,154.67,230600000.0
2009-07-16 03:14:00,154.665,154.675,154.665,154.675,87400000.0
2009-07-16 03:15:00,154.675,154.68,154.675,154.68,21200000.0
2009-07-16 03:16:00,154.695,154.695,154.665,154.675,162600000.0
2009-07-16 03:17:00,154.675,154.675,154.665,154.665,62000000.0
2009-07-16 03:18:00,154.665,154.665,154.665,154.665,8000000.0
2009-07-16 03:19:00,154.665,154.665,154.665,154.665,51000000.0
2009-07-16 03:20:00,154.665,154.665,154.61,154.61,66800000.0
2009-07-16 03:21:00,154.61,154.61,154.575,154.58,126200000.0
2009-07-16 03:22:00,154.565,154.58,154.565,154.565,223200000.0
2009-07-16 03:23:00,154.565,154.585,154.565,154.57,79400000.0
2009-07-16 03:24:00,154.565,154.57,154.55,154.565,246800000.0
2009-07-16 03:25:00,154.565,154.575,154.53,154.56,263800000.0
2009-07-16 03:26:00,154.56,154.66,154.56,154.63,161400000.0
2009-07-16 03:27:00,154.625,154.625,154.575,154.585,116800000.0
2009-07-16 03:28:00,154.58,154.625,154.57,154.625,115400000.0
2009-07-16 03:29:00,154.625,154.66,154.62,154.66,111000000.0
2009-07-16 03:30:00,154.645,154.705,154.645,154.705,173400000.0
2009-07-16 03:31:00,154.71,154.71,154.685,154.685,129400000.0
2009-07-16 03:32:00,154.695,154.7,154.67,154.68,58600000.0
2009-07-16 03:33:00,154.68,154.685,154.67,154.68,20200000.0
2009-07-16 03:34:00,154.68,154.72,154.675,154.705,143000000.0
2009-07-16 03:35:00,154.705,154.715,154.65,154.66,190200000.0
2009-07-16 03:36:00,154.66,154.685,154.66,154.665,118400000.0
2009-07-16 03:37:00,154.66,154.66,154.475,154.54,292400000.0
2009-07-16 03:38:00,154.54,154.605,154.515,154.605,350200000.0
2009-07-16 03:39:00,154.605,154.605,154.55,154.58,491599999.0
2009-07-16 03:40:00,154.57,154.58,154.5,154.5,267400000.0
2009-07-16 03:41:00,154.515,154.54,154.435,154.46,531399999.0
2009-07-16 03:42:00,154.46,154.495,154.435,154.485,285200000.0
2009-07-16 03:43:00,154.49,154.535,154.475,154.525,281800000.0
2009-07-16 03:44:00,154.515,154.54,154.515,154.535,59800000.0
2009-07-16 03:45:00,154.535,154.535,154.495,154.5,173600000.0
2009-07-16 03:46:00,154.5,154.53,154.495,154.51,100400000.0
2009-07-16 03:47:00,154.51,154.515,154.455,154.455,122800000.0
2009-07-16 03:48:00,154.455,154.485,154.44,154.475,153600000.0
2009-07-16 03:49:00,154.475,154.54,154.47,154.54,99800000.0
2009-07-16 03:50:00,154.54,154.54,154.51,154.51,112000000.0
2009-07-16 03:51:00,154.505,154.52,154.475,154.515,309400000.0
2009-07-16 03:52:00,154.51,154.51,154.51,154.51,33200000.0
2009-07-16 03:53:00,154.51,154.525,154.51,154.525,167400000.0
2009-07-16 03:54:00,154.525,154.58,154.525,154.575,124200000.0
2009-07-16 03:55:00,154.575,154.625,154.57,154.625,46000000.0
2009-07-16 03:56:00,154.625,154.645,154.625,154.635,96400000.0
2009-07-16 03:57:00,154.635,154.635,154.63,154.635,20800000.0
2009-07-16 03:58:00,154.62,154.635,154.585,154.63,192200000.0
2009-07-16 03:59:00,154.63,154.655,154.63,154.635,66600000.0
2009-07-16 04:00:00,154.63,154.64,154.51,154.55,237800000.0
2009-07-16 04:01:00,154.54,154.635,154.525,154.625,170600000.0
2009-07-16 04:02:00,154.625,154.68,154.585,154.61,220200000.0
2009-07-16 04:03:00,154.605,154.635,154.575,154.58,148600000.0
2009-07-16 04:04:00,154.58,154.6,154.57,154.585,64000000.0
2009-07-16 04:05:00,154.585,154.585,154.47,154.485,262800000.0
2009-07-16 04:06:00,154.485,154.485,154.445,154.445,79000000.0
2009-07-16 04:07:00,154.445,154.445,154.345,154.375,251800000.0
2009-07-16 04:08:00,154.39,154.395,154.355,154.37,237800000.0
2009-07-16 04:09:00,154.37,154.39,154.355,154.355,245400000.0
2009-07-16 04:10:00,154.355,154.39,154.31,154.335,175400000.0
2009-07-16 04:11:00,154.33,154.39,154.325,154.35,116800000.0
2009-07-16 04:12:00,154.35,154.355,154.315,154.315,151200000.0
2009-07-16 04:13:00,154.305,154.33,154.275,154.305,138200000.0
2009-07-16 04:14:00,154.305,154.33,154.305,154.325,32600000.0
2009-07-16 04:15:00,154.32,154.355,154.315,154.35,130000000.0
2009-07-16 04:16:00,154.35,154.385,154.345,154.37,90600000.0
2009-07-16 04:17:00,154.37,154.395,154.37,154.385,53400000.0
2009-07-16 04:18:00,154.39,154.39,154.335,154.35,113400000.0
2009-07-16 04:19:00,154.35,154.355,154.325,154.345,166200000.0
2009-07-16 04:20:00,154.345,154.345,154.28,154.285,154600000.0
2009-07-16 04:21:00,154.285,154.31,154.26,154.265,125200000.0
2009-07-16 04:22:00,154.265,154.27,154.25,154.255,277200000.0
2009-07-16 04:23:00,154.255,154.27,154.25,154.25,69200000.0
2009-07-16 04:24:00,154.25,154.25,154.19,154.225,135600000.0
2009-07-16 04:25:00,154.235,154.28,154.2,154.25,312000000.0
2009-07-16 04:26:00,154.25,154.255,154.23,154.25,132200000.0
2009-07-16 04:27:00,154.245,154.255,154.22,154.255,238600000.0
2009-07-16 04:28:00,154.235,154.235,154.22,154.22,108400000.0
2009-07-16 04:29:00,154.23,154.23,154.15,154.15,166600000.0
2009-07-16 04:30:00,154.15,154.16,154.07,154.07,378600000.0
2009-07-16 04:31:00,154.07,154.1,154.065,154.085,185800000.0
2009-07-16 04:32:00,154.085,154.14,154.085,154.125,236400001.0
2009-07-16 04:33:00,154.115,154.125,154.09,154.115,167400000.0
2009-07-16 04:34:00,154.105,154.105,154.065,154.095,298200000.0
2009-07-16 04:35:00,154.105,154.14,154.07,154.14,334200000.0
2009-07-16 04:36:00,154.13,154.175,154.125,154.165,276799999.0
2009-07-16 04:37:00,154.2,154.23,154.19,154.2,259600000.0
2009-07-16 04:38:00,154.19,154.195,154.125,154.155,246200000.0
2009-07-16 04:39:00,154.14,154.19,154.13,154.18,163800000.0
2009-07-16 04:40:00,154.185,154.19,154.165,154.175,116200000.0
2009-07-16 04:41:00,154.175,154.22,154.175,154.195,194600000.0
2009-07-16 04:42:00,154.195,154.22,154.185,154.2,147000000.0
2009-07-16 04:43:00,154.2,154.2,154.165,154.17,154000000.0
2009-07-16 04:44:00,154.175,154.18,154.165,154.17,176600000.0
2009-07-16 04:45:00,154.175,154.2,154.17,154.2,65200000.0
2009-07-16 04:46:00,154.195,154.205,154.175,154.175,177400000.0
2009-07-16 04:47:00,154.165,154.245,154.15,154.245,152000000.0
2009-07-16 04:48:00,154.245,154.25,154.215,154.225,139200000.0
2009-07-16 04:49:00,154.225,154.25,154.22,154.235,149400000.0
2009-07-16 04:50:00,154.225,154.245,154.225,154.24,93400000.0
2009-07-16 04:51:00,154.24,154.24,154.22,154.235,120800000.0
2009-07-16 04:52:00,154.235,154.24,154.225,154.235,124400000.0
2009-07-16 04:53:00,154.235,154.24,154.235,154.24,20800000.0
2009-07-16 04:54:00,154.25,154.285,154.25,154.285,87000000.0
2009-07-16 04:55:00,154.28,154.345,154.28,154.32,141000000.0
2009-07-16 04:56:00,154.32,154.32,154.245,154.245,149400000.0
2009-07-16 04:57:00,154.245,154.275,154.235,154.245,234000000.0
2009-07-16 04:58:00,154.245,154.255,154.215,154.245,66400000.0
2009-07-16 04:59:00,154.245,154.285,154.23,154.26,194800000.0
2009-07-16 05:00:00,154.27,154.295,154.24,154.28,178400000.0
2009-07-16 05:01:00,154.305,154.39,154.305,154.385,128400000.0
2009-07-16 05:02:00,154.385,154.415,154.37,154.395,135800000.0
2009-07-16 05:03:00,154.395,154.41,154.37,154.37,58800000.0
2009-07-16 05:04:00,154.37,154.435,154.37,154.435,202800000.0
2009-07-16 05:05:00,154.435,154.45,154.4,154.4,97800000.0
2009-07-16 05:06:00,154.39,154.4,154.375,154.39,96000000.0
2009-07-16 05:07:00,154.39,154.405,154.39,154.395,59000000.0
2009-07-16 05:08:00,154.4,154.4,154.38,154.39,39200000.0
2009-07-16 05:09:00,154.385,154.435,154.385,154.435,67400000.0
2009-07-16 05:10:00,154.435,154.46,154.42,154.425,168200000.0
2009-07-16 05:11:00,154.425,154.425,154.365,154.37,190000000.0
2009-07-16 05:12:00,154.375,154.38,154.355,154.355,133200000.0
2009-07-16 05:13:00,154.35,154.36,154.33,154.33,117200000.0
2009-07-16 05:14:00,154.335,154.345,154.335,154.335,70800000.0
2009-07-16 05:15:00,154.335,154.34,154.235,154.255,240200000.0
2009-07-16 05:16:00,154.25,154.255,154.215,154.23,105000000.0
2009-07-16 05:17:00,154.23,154.26,154.175,154.18,152600000.0
2009-07-16 05:18:00,154.18,154.195,154.12,154.165,370400000.0
2009-07-16 05:19:00,154.165,154.17,154.095,154.115,253000000.0
2009-07-16 05:20:00,154.115,154.16,154.1,154.13,156800000.0
2009-07-16 05:21:00,154.13,154.17,154.125,154.17,202200000.0
2009-07-16 05:22:00,154.175,154.195,154.165,154.175,63600000.0
2009-07-16 05:23:00,154.175,154.18,154.155,154.165,69400000.0
2009-07-16 05:24:00,154.165,154.25,154.165,154.25,104400000.0
2009-07-16 05:25:00,154.255,154.255,154.205,154.205,98200000.0
2009-07-16 05:26:00,154.22,154.245,154.2,154.245,54400000.0
2009-07-16 05:27:00,154.255,154.27,154.24,154.24,81400000.0
2009-07-16 05:28:00,154.26,154.28,154.235,154.245,134200000.0
2009-07-16 05:29:00,154.24,154.24,154.215,154.215,125200000.0
2009-07-16 05:30:00,154.22,154.23,154.165,154.17,273600000.0
2009-07-16 05:31:00,154.17,154.195,154.16,154.195,188400000.0
2009-07-16 05:32:00,154.195,154.22,154.19,154.22,185000000.0
2009-07-16 05:33:00,154.23,154.245,154.225,154.24,110000000.0
2009-07-16 05:34:00,154.24,154.255,154.23,154.24,49000000.0
2009-07-16 05:35:00,154.235,154.235,154.205,154.21,48800000.0
2009-07-16 05:36:00,154.21,154.22,154.205,154.205,41200000.0
2009-07-16 05:37:00,154.205,154.215,154.205,154.215,94600000.0
2009-07-16 05:38:00,154.21,154.235,154.21,154.22,103400000.0
2009-07-16 05:39:00,154.22,154.23,154.215,154.22,130800000.0
2009-07-16 05:40:00,154.225,154.26,154.225,154.24,160400000.0
2009-07-16 05:41:00,154.235,154.255,154.225,154.245,77600000.0
2009-07-16 05:42:00,154.255,154.275,154.235,154.27,141200000.0
2009-07-16 05:43:00,154.27,154.28,154.26,154.28,48400000.0
2009-07-16 05:44:00,154.27,154.31,154.27,154.31,54000000.0
2009-07-16 05:45:00,154.305,154.37,154.305,154.345,209200000.0
2009-07-16 05:46:00,154.345,154.37,154.29,154.295,331600000.0
2009-07-16 05:47:00,154.29,154.345,154.285,154.345,121400000.0
2009-07-16 05:48:00,154.345,154.345,154.275,154.315,266000000.0
2009-07-16 05:49:00,154.315,154.32,154.265,154.265,141400000.0
2009-07-16 05:50:00,154.275,154.285,154.24,154.24,117200000.0
2009-07-16 05:51:00,154.24,154.24,154.2,154.205,159000000.0
2009-07-16 05:52:00,154.195,154.195,154.18,154.18,94400000.0
2009-07-16 05:53:00,154.18,154.18,154.16,154.16,47600000.0
2009-07-16 05:54:00,154.16,154.17,154.15,154.16,137800000.0
2009-07-16 05:55:00,154.16,154.165,154.16,154.165,22800000.0
2009-07-16 05:56:00,154.17,154.225,154.17,154.22,75000000.0
2009-07-16 05:57:00,154.215,154.28,154.215,154.27,80200000.0
2009-07-16 05:58:00,154.27,154.27,154.24,154.255,81800000.0
2009-07-16 05:59:00,154.255,154.255,154.245,154.245,85200000.0
2009-07-16 06:00:00,154.24,154.26,154.18,154.195,231600000.0
2009-07-16 06:01:00,154.195,154.205,154.195,154.2,105800000.0
2009-07-16 06:02:00,154.2,154.22,154.17,154.17,161400000.0
2009-07-16 06:03:00,154.165,154.17,154.15,154.15,134000000.0
2009-07-16 06:04:00,154.15,154.15,154.08,154.08,171799999.0
2009-07-16 06:05:00,154.075,154.15,154.055,154.125,305000000.0
2009-07-16 06:06:00,154.13,154.13,154.105,154.11,124800000.0
2009-07-16 06:07:00,154.11,154.155,154.11,154.15,125800000.0
2009-07-16 06:08:00,154.155,154.17,154.11,154.11,98400000.0
2009-07-16 06:09:00,154.11,154.12,154.06,154.06,177000000.0
2009-07-16 06:10:00,154.06,154.06,153.98,153.99,366800000.0
2009-07-16 06:11:00,153.995,153.995,153.945,153.95,152800000.0
2009-07-16 06:12:00,153.95,154.07,153.95,154.02,318400000.0
2009-07-16 06:13:00,154.02,154.03,153.95,153.99,308600000.0
2009-07-16 06:14:00,153.995,154.005,153.985,153.99,96000000.0
2009-07-16 06:15:00,153.99,154.03,153.98,154.03,219600000.0
2009-07-16 06:16:00,154.03,154.09,154.025,154.075,124800000.0
2009-07-16 06:17:00,154.075,154.11,154.06,154.08,183200000.0
2009-07-16 06:18:00,154.08,154.13,154.07,154.13,139600000.0
2009-07-16 06:19:00,154.135,154.17,154.07,154.085,241600000.0
2009-07-16 06:20:00,154.07,154.13,154.07,154.13,93400000.0
2009-07-16 06:21:00,154.13,154.185,154.13,154.165,176000000.0
2009-07-16 06:22:00,154.165,154.2,154.065,154.07,281800000.0
2009-07-16 06:23:00,154.08,154.085,154.045,154.075,296400000.0
2009-07-16 06:24:00,154.085,154.09,154.07,154.07,156400000.0
2009-07-16 06:25:00,154.08,154.08,153.99,153.99,197400000.0
2009-07-16 06:26:00,153.99,154.005,153.97,153.995,246000000.0
2009-07-16 06:27:00,153.995,153.995,153.965,153.965,170200000.0
2009-07-16 06:28:00,153.965,154.01,153.955,154.0,341600000.0
2009-07-16 06:29:00,154.0,154.025,153.98,153.98,139600000.0
2009-07-16 06:30:00,153.99,154.03,153.99,154.02,97200000.0
2009-07-16 06:31:00,154.02,154.02,153.99,154.01,69000000.0
2009-07-16 06:32:00,154.02,154.035,154.02,154.035,54000000.0
2009-07-16 06:33:00,154.045,154.055,154.035,154.04,155600000.0
2009-07-16 06:34:00,154.03,154.045,153.99,154.0,101200000.0
2009-07-16 06:35:00,154.0,154.01,153.955,154.0,300600000.0
2009-07-16 06:36:00,154.0,154.0,153.945,153.945,265600000.0
2009-07-16 06:37:00,153.945,153.965,153.92,153.95,365800000.0
2009-07-16 06:38:00,153.95,153.96,153.935,153.955,132800000.0
2009-07-16 06:39:00,153.95,153.955,153.92,153.92,167400000.0
2009-07-16 06:40:00,153.92,153.92,153.9,153.915,217200000.0
2009-07-16 06:41:00,153.91,153.935,153.9,153.91,205800000.0
2009-07-16 06:42:00,153.905,153.955,153.905,153.935,59200000.0
2009-07-16 06:43:00,153.935,153.95,153.91,153.915,166000000.0
2009-07-16 06:44:00,153.91,153.92,153.91,153.915,67600000.0
2009-07-16 06:45:00,153.915,153.915,153.89,153.89,149600000.0
2009-07-16 06:46:00,153.89,153.9,153.875,153.885,131000000.0
2009-07-16 06:47:00,153.89,153.895,153.835,153.84,137000000.0
2009-07-16 06:48:00,153.85,153.87,153.83,153.87,199400000.0
2009-07-16 06:49:00,153.87,153.87,153.82,153.835,198900000.0
2009-07-16 06:50:00,153.835,153.85,153.825,153.845,122800000.0
2009-07-16 06:51:00,153.84,153.865,153.825,153.85,81000000.0
2009-07-16 06:52:00,153.86,153.9,153.855,153.89,167600000.0
2009-07-16 06:53:00,153.88,153.935,153.865,153.885,215800000.0
2009-07-16 06:54:00,153.895,153.91,153.89,153.895,193200000.0
2009-07-16 06:55:00,153.895,153.935,153.895,153.905,431200000.0
2009-07-16 06:56:00,153.905,153.94,153.87,153.89,150200000.0
2009-07-16 06:57:00,153.89,153.915,153.89,153.915,193600000.0
2009-07-16 06:58:00,153.92,153.925,153.89,153.895,208800000.0
2009-07-16 06:59:00,153.885,153.885,153.84,153.855,272600000.0
2009-07-16 07:00:00,153.855,153.855,153.775,153.785,285400000.0
2009-07-16 07:01:00,153.79,153.85,153.77,153.775,277200000.0
2009-07-16 07:02:00,153.765,153.78,153.735,153.765,288000000.0
2009-07-16 07:03:00,153.76,153.785,153.745,153.78,353000001.0
2009-07-16 07:04:00,153.78,153.78,153.765,153.775,187400000.0
2009-07-16 07:05:00,153.785,153.79,153.75,153.76,201000000.0
2009-07-16 07:06:00,153.755,153.755,153.705,153.715,462200000.0
2009-07-16 07:07:00,153.715,153.73,153.685,153.69,301600000.0
2009-07-16 07:08:00,153.69,153.7,153.685,153.7,58600000.0
2009-07-16 07:09:00,153.7,153.73,153.68,153.72,283200000.0
2009-07-16 07:10:00,153.72,153.755,153.71,153.74,281800000.0
2009-07-16 07:11:00,153.75,153.765,153.745,153.76,81200000.0
2009-07-16 07:12:00,153.765,153.86,153.76,153.85,178600000.0
2009-07-16 07:13:00,153.84,153.865,153.83,153.855,37800000.0
2009-07-16 07:14:00,153.855,153.88,153.85,153.87,104200000.0
2009-07-16 07:15:00,153.875,153.875,153.745,153.745,297400000.0
2009-07-16 07:16:00,153.73,153.76,153.73,153.745,177200000.0
2009-07-16 07:17:00,153.745,153.775,153.735,153.735,232600000.0
2009-07-16 07:18:00,153.75,153.765,153.725,153.74,116800000.0
2009-07-16 07:19:00,153.75,153.755,153.725,153.725,83600000.0
2009-07-16 07:20:00,153.725,153.74,153.7,153.7,118800000.0
2009-07-16 07:21:00,153.7,153.715,153.64,153.665,231000000.0
2009-07-16 07:22:00,153.67,153.705,153.655,153.705,144600000.0
2009-07-16 07:23:00,153.71,153.74,153.665,153.715,346000000.0
2009-07-16 07:24:00,153.715,153.75,153.715,153.725,100000000.0
2009-07-16 07:25:00,153.73,153.77,153.685,153.77,287800000.0
2009-07-16 07:26:00,153.77,153.86,153.77,153.845,95200000.0
2009-07-16 07:27:00,153.85,153.9,153.81,153.81,268600000.0
2009-07-16 07:28:00,153.805,153.845,153.805,153.81,194800000.0
2009-07-16 07:29:00,153.81,153.835,153.805,153.83,120800000.0
2009-07-16 07:30:00,153.83,153.88,153.815,153.88,251200000.0
2009-07-16 07:31:00,153.88,153.925,153.88,153.895,291200000.0
2009-07-16 07:32:00,153.905,153.96,153.905,153.93,243600000.0
2009-07-16 07:33:00,153.92,153.95,153.88,153.95,290600000.0
2009-07-16 07:34:00,153.95,154.005,153.945,154.005,117200000.0
2009-07-16 07:35:00,154.005,154.015,153.975,153.975,213400000.0
2009-07-16 07:36:00,153.975,153.995,153.945,153.98,219800000.0
2009-07-16 07:37:00,153.99,154.0,153.94,153.95,134800000.0
2009-07-16 07:38:00,153.96,153.96,153.94,153.95,117400000.0
2009-07-16 07:39:00,153.95,153.95,153.935,153.94,73600000.0
2009-07-16 07:40:00,153.955,153.955,153.885,153.915,174800000.0
2009-07-16 07:41:00,153.915,153.915,153.84,153.87,170600000.0
2009-07-16 07:42:00,153.865,153.9,153.86,153.885,161200000.0
2009-07-16 07:43:00,153.885,153.95,153.885,153.925,100400000.0
2009-07-16 07:44:00,153.925,153.95,153.925,153.93,50400000.0
2009-07-16 07:45:00,153.945,153.95,153.915,153.945,80200000.0
2009-07-16 07:46:00,153.945,153.945,153.835,153.845,234000000.0
2009-07-16 07:47:00,153.845,153.845,153.715,153.745,242000000.0
2009-07-16 07:48:00,153.75,153.76,153.73,153.75,254200000.0
2009-07-16 07:49:00,153.755,153.77,153.75,153.77,196000000.0
2009-07-16 07:50:00,153.77,153.79,153.755,153.79,111200000.0
2009-07-16 07:51:00,153.79,153.8,153.78,153.8,53600000.0
2009-07-16 07:52:00,153.79,153.83,153.79,153.795,166600000.0
2009-07-16 07:53:00,153.79,153.79,153.755,153.765,94800000.0
2009-07-16 07:54:00,153.76,153.76,153.65,153.665,285400000.0
2009-07-16 07:55:00,153.665,153.685,153.64,153.67,77800000.0
2009-07-16 07:56:00,153.66,153.72,153.66,153.71,100800000.0
2009-07-16 07:57:00,153.705,153.71,153.675,153.705,224600000.0
2009-07-16 07:58:00,153.705,153.765,153.705,153.74,63000000.0
2009-07-16 07:59:00,153.745,153.745,153.695,153.695,40400000.0
2009-07-16 08:00:00,153.695,153.75,153.69,153.725,317000000.0
2009-07-16 08:01:00,153.725,153.745,153.71,153.735,96800000.0
2009-07-16 08:02:00,153.735,153.775,153.735,153.77,128600000.0
2009-07-16 08:03:00,153.775,153.865,153.775,153.835,244800000.0
2009-07-16 08:04:00,153.835,153.845,153.83,153.84,97600000.0
2009-07-16 08:05:00,153.84,153.86,153.82,153.855,119800000.0
2009-07-16 08:06:00,153.855,153.91,153.855,153.905,270600000.0
2009-07-16 08:07:00,153.905,153.945,153.905,153.93,188600000.0
2009-07-16 08:08:00,153.93,153.985,153.925,153.985,218600000.0
2009-07-16 08:09:00,153.975,154.055,153.975,154.02,312600000.0
2009-07-16 08:10:00,154.02,154.025,153.955,153.955,227200000.0
2009-07-16 08:11:00,153.97,153.99,153.935,153.955,333200000.0
2009-07-16 08:12:00,153.935,153.96,153.935,153.94,173000000.0
2009-07-16 08:13:00,153.94,154.16,153.94,154.135,239400000.0
2009-07-16 08:14:00,154.135,154.29,154.125,154.235,439400000.0
2009-07-16 08:15:00,154.25,154.25,154.2,154.215,420200000.0
2009-07-16 08:16:00,154.21,154.21,154.085,154.085,325600000.0
2009-07-16 08:17:00,154.09,154.13,154.045,154.045,312400000.0
2009-07-16 08:18:00,154.045,154.09,154.02,154.035,209600000.0
2009-07-16 08:19:00,154.03,154.04,154.005,154.015,72800000.0
2009-07-16 08:20:00,154.02,154.095,154.02,154.095,104600000.0
2009-07-16 08:21:00,154.095,154.11,154.0,154.0,253600001.0
2009-07-16 08:22:00,154.0,154.03,153.945,153.945,325600000.0
2009-07-16 08:23:00,153.945,153.95,153.865,153.92,281599999.0
2009-07-16 08:24:00,153.915,153.92,153.895,153.9,119400000.0
2009-07-16 08:25:00,153.905,153.96,153.9,153.91,132800000.0
2009-07-16 08:26:00,153.91,153.935,153.825,153.83,364000000.0
2009-07-16 08:27:00,153.84,153.915,153.82,153.885,269200000.0
2009-07-16 08:28:00,153.885,153.965,153.885,153.95,330000000.0
2009-07-16 08:29:00,153.955,153.985,153.94,153.97,171600000.0
2009-07-16 08:30:00,153.97,153.975,153.935,153.94,145000000.0
2009-07-16 08:31:00,153.945,153.955,153.905,153.92,195800000.0
2009-07-16 08:32:00,153.92,153.92,153.875,153.875,112800000.0
2009-07-16 08:33:00,153.88,153.885,153.77,153.79,236800000.0
2009-07-16 08:34:00,153.78,153.92,153.78,153.905,200400000.0
2009-07-16 08:35:00,153.905,153.93,153.885,153.93,60000000.0
2009-07-16 08:36:00,153.93,153.935,153.905,153.925,166800000.0
2009-07-16 08:37:00,153.93,153.94,153.89,153.905,175400000.0
2009-07-16 08:38:00,153.9,154.0,153.9,153.98,266400000.0
2009-07-16 08:39:00,153.98,154.08,153.98,154.07,236400000.0
2009-07-16 08:40:00,154.07,154.175,154.065,154.15,278000000.0
2009-07-16 08:41:00,154.15,154.165,154.11,154.12,184000000.0
2009-07-16 08:42:00,154.12,154.12,154.045,154.05,288800000.0
2009-07-16 08:43:00,154.05,154.08,154.04,154.045,235200000.0
2009-07-16 08:44:00,154.04,154.1,154.04,154.1,123200000.0
2009-07-16 08:45:00,154.095,154.105,153.905,153.905,360600000.0
2009-07-16 08:46:00,153.925,153.94,153.9,153.915,234200000.0
2009-07-16 08:47:00,153.92,153.94,153.9,153.925,149000000.0
2009-07-16 08:48:00,153.92,153.92,153.835,153.875,263000000.0
2009-07-16 08:49:00,153.88,153.88,153.86,153.865,155800000.0
2009-07-16 08:50:00,153.865,153.875,153.8,153.815,254600000.0
2009-07-16 08:51:00,153.825,153.835,153.755,153.77,281800000.0
2009-07-16 08:52:00,153.77,153.78,153.74,153.77,196400000.0
2009-07-16 08:53:00,153.76,153.76,153.615,153.68,461599999.0
2009-07-16 08:54:00,153.68,153.72,153.63,153.715,189200000.0
2009-07-16 08:55:00,153.725,153.775,153.69,153.76,274600000.0
2009-07-16 08:56:00,153.76,153.84,153.73,153.805,269800000.0
2009-07-16 08:57:00,153.81,153.82,153.735,153.78,188600000.0
2009-07-16 08:58:00,153.78,153.795,153.705,153.75,272600000.0
2009-07-16 08:59:00,153.755,153.79,153.735,153.735,248400000.0
2009-07-16 09:00:00,153.735,153.745,153.565,153.575,416400000.0
2009-07-16 09:01:00,153.58,153.59,153.48,153.55,532700000.0
2009-07-16 09:02:00,153.545,153.66,153.475,153.565,396000000.0
2009-07-16 09:03:00,153.56,153.56,153.46,153.46,400200000.0
2009-07-16 09:04:00,153.46,153.485,153.445,153.475,532000000.0
2009-07-16 09:05:00,153.475,153.495,153.445,153.475,653800001.0
2009-07-16 09:06:00,153.475,153.63,153.47,153.62,413600001.0
2009-07-16 09:07:00,153.635,153.635,153.54,153.54,308400000.0
2009-07-16 09:08:00,153.545,153.545,153.47,153.505,361000000.0
2009-07-16 09:09:00,153.51,153.605,153.48,153.55,395000000.0
2009-07-16 09:10:00,153.55,153.55,153.39,153.5,335600000.0
2009-07-16 09:11:00,153.5,153.53,153.455,153.46,292800000.0
2009-07-16 09:12:00,153.47,153.575,153.445,153.47,444800000.0
2009-07-16 09:13:00,153.47,153.49,153.345,153.385,347199999.0
2009-07-16 09:14:00,153.385,153.48,153.385,153.455,289200000.0
2009-07-16 09:15:00,153.455,153.585,153.45,153.56,288400000.0
2009-07-16 09:16:00,153.56,153.725,153.56,153.685,326800000.0
2009-07-16 09:17:00,153.68,153.75,153.645,153.655,363200000.0
2009-07-16 09:18:00,153.645,153.66,153.605,153.62,284800000.0
2009-07-16 09:19:00,153.63,153.64,153.58,153.635,333200000.0
2009-07-16 09:20:00,153.645,153.72,153.62,153.705,551400001.0
2009-07-16 09:21:00,153.7,153.725,153.67,153.685,307400000.0
2009-07-16 09:22:00,153.695,153.855,153.69,153.815,421400000.0
2009-07-16 09:23:00,153.815,153.93,153.805,153.805,515200000.0
2009-07-16 09:24:00,153.805,153.82,153.755,153.795,376400000.0
2009-07-16 09:25:00,153.795,153.91,153.795,153.895,461200000.0
2009-07-16 09:26:00,153.895,153.915,153.795,153.85,451600000.0
2009-07-16 09:27:00,153.85,153.865,153.805,153.825,384400000.0
2009-07-16 09:28:00,153.825,153.88,153.805,153.805,397000000.0
2009-07-16 09:29:00,153.805,153.87,153.775,153.775,400400000.0
2009-07-16 09:30:00,153.775,153.815,153.73,153.75,393000000.0
2009-07-16 09:31:00,153.74,153.75,153.67,153.67,213600000.0
2009-07-16 09:32:00,153.68,153.735,153.655,153.735,469800000.0
2009-07-16 09:33:00,153.735,153.755,153.715,153.745,250400000.0
2009-07-16 09:34:00,153.75,153.765,153.695,153.695,426000000.0
2009-07-16 09:35:00,153.715,153.725,153.61,153.655,444000000.0
2009-07-16 09:36:00,153.655,153.685,153.635,153.675,226000000.0
2009-07-16 09:37:00,153.675,153.715,153.645,153.675,319000000.0
2009-07-16 09:38:00,153.665,153.73,153.635,153.725,424800000.0
2009-07-16 09:39:00,153.725,153.755,153.71,153.715,355800000.0
2009-07-16 09:40:00,153.725,153.74,153.665,153.7,358800000.0
2009-07-16 09:41:00,153.695,153.705,153.61,153.69,461799999.0
2009-07-16 09:42:00,153.69,153.705,153.645,153.665,312000000.0
2009-07-16 09:43:00,153.67,153.685,153.58,153.585,439000000.0
2009-07-16 09:44:00,153.61,153.685,153.605,153.605,322400000.0
2009-07-16 09:45:00,153.61,153.61,153.49,153.5,335600000.0
2009-07-16 09:46:00,153.5,153.575,153.485,153.575,398200000.0
2009-07-16 09:47:00,153.585,153.655,153.58,153.625,341000000.0
2009-07-16 09:48:00,153.625,153.625,153.56,153.595,328400000.0
2009-07-16 09:49:00,153.605,153.645,153.585,153.63,353000001.0
2009-07-16 09:50:00,153.63,153.63,153.535,153.535,190000000.0
2009-07-16 09:51:00,153.545,153.555,153.46,153.52,267800000.0
2009-07-16 09:52:00,153.515,153.55,153.485,153.485,470399999.0
2009-07-16 09:53:00,153.48,153.56,153.48,153.53,286800000.0
2009-07-16 09:54:00,153.53,153.53,153.46,153.505,346200000.0
2009-07-16 09:55:00,153.505,153.635,153.505,153.635,221000000.0
2009-07-16 09:56:00,153.64,153.705,153.62,153.67,247800000.0
2009-07-16 09:57:00,153.67,153.805,153.67,153.755,337600002.0
2009-07-16 09:58:00,153.745,153.745,153.63,153.71,399200000.0
2009-07-16 09:59:00,153.71,153.765,153.575,153.575,357400002.0
2009-07-16 10:00:00,153.575,153.63,153.52,153.555,268200000.0
2009-07-16 10:01:00,153.555,153.57,153.48,153.52,353400000.0
2009-07-16 10:02:00,153.52,153.535,153.395,153.41,359800000.0
2009-07-16 10:03:00,153.41,153.47,153.405,153.455,396800000.0
2009-07-16 10:04:00,153.47,153.505,153.455,153.48,367200000.0
2009-07-16 10:05:00,153.48,153.48,153.375,153.44,313200000.0
2009-07-16 10:06:00,153.44,153.51,153.435,153.51,172000000.0
2009-07-16 10:07:00,153.515,153.53,153.455,153.47,173000000.0
2009-07-16 10:08:00,153.465,153.47,153.435,153.44,189400000.0
2009-07-16 10:09:00,153.445,153.505,153.445,153.485,217600000.0
2009-07-16 10:10:00,153.48,153.49,153.425,153.47,301800000.0
2009-07-16 10:11:00,153.47,153.49,153.46,153.47,261800000.0
2009-07-16 10:12:00,153.465,153.475,153.43,153.465,310000000.0
2009-07-16 10:13:00,153.46,153.48,153.44,153.47,232800000.0
2009-07-16 10:14:00,153.47,153.495,153.445,153.485,384200000.0
2009-07-16 10:15:00,153.485,153.49,153.395,153.43,439400000.0
2009-07-16 10:16:00,153.43,153.43,153.28,153.33,602299998.0
2009-07-16 10:17:00,153.34,153.355,153.265,153.265,541800000.0
2009-07-16 10:18:00,153.27,153.27,153.17,153.225,330800000.0
2009-07-16 10:19:00,153.225,153.3,153.21,153.24,392400000.0
2009-07-16 10:20:00,153.24,153.245,153.075,153.11,392300000.0
2009-07-16 10:21:00,153.11,153.21,153.085,153.205,401000000.0
2009-07-16 10:22:00,153.21,153.22,153.13,153.13,285500000.0
2009-07-16 10:23:00,153.135,153.19,153.085,153.105,274000001.0
2009-07-16 10:24:00,153.105,153.125,153.035,153.095,368600000.0
2009-07-16 10:25:00,153.095,153.16,153.08,153.14,457200001.0
2009-07-16 10:26:00,153.155,153.185,153.145,153.155,193600000.0
2009-07-16 10:27:00,153.155,153.2,153.145,153.18,306200000.0
2009-07-16 10:28:00,153.18,153.225,153.18,153.2,248600000.0
2009-07-16 10:29:00,153.2,153.25,153.165,153.245,112800000.0
2009-07-16 10:30:00,153.245,153.245,153.15,153.19,407199999.0
2009-07-16 10:31:00,153.19,153.245,153.175,153.205,336600000.0
2009-07-16 10:32:00,153.205,153.25,153.17,153.25,258800000.0
2009-07-16 10:33:00,153.26,153.26,153.165,153.19,380800001.0
2009-07-16 10:34:00,153.19,153.25,153.18,153.245,170600000.0
2009-07-16 10:35:00,153.245,153.275,153.22,153.23,282400000.0
2009-07-16 10:36:00,153.23,153.265,153.19,153.205,460000000.0
2009-07-16 10:37:00,153.205,153.225,153.15,153.225,432000000.0
2009-07-16 10:38:00,153.19,153.225,153.17,153.21,151800000.0
2009-07-16 10:39:00,153.21,153.225,153.15,153.21,239500000.0
2009-07-16 10:40:00,153.21,153.21,153.125,153.125,298800000.0
2009-07-16 10:41:00,153.125,153.2,153.095,153.185,234000000.0
2009-07-16 10:42:00,153.18,153.2,153.16,153.175,295000000.0
2009-07-16 10:43:00,153.165,153.265,153.165,153.265,255400000.0
2009-07-16 10:44:00,153.27,153.4,153.265,153.4,200000000.0
2009-07-16 10:45:00,153.4,153.455,153.3,153.3,247800000.0
2009-07-16 10:46:00,153.315,153.345,153.26,153.26,304200000.0
2009-07-16 10:47:00,153.275,153.32,153.265,153.31,283800000.0
2009-07-16 10:48:00,153.305,153.305,153.255,153.275,240800000.0
2009-07-16 10:49:00,153.275,153.275,153.24,153.265,149700000.0
2009-07-16 10:50:00,153.205,153.27,153.185,153.245,408000001.0
2009-07-16 10:51:00,153.24,153.35,153.225,153.34,266999999.0
2009-07-16 10:52:00,153.34,153.38,153.285,153.305,212800000.0
2009-07-16 10:53:00,153.305,153.335,153.28,153.315,264000000.0
2009-07-16 10:54:00,153.33,153.4,153.33,153.385,269600000.0
2009-07-16 10:55:00,153.385,153.42,153.38,153.41,261400000.0
2009-07-16 10:56:00,153.405,153.405,153.365,153.37,153600000.0
2009-07-16 10:57:00,153.385,153.45,153.385,153.435,206800000.0
2009-07-16 10:58:00,153.435,153.44,153.405,153.43,191000000.0
2009-07-16 10:59:00,153.425,153.53,153.365,153.505,449400000.0
2009-07-16 11:00:00,153.505,153.52,153.465,153.47,351200000.0
2009-07-16 11:01:00,153.465,153.485,153.425,153.44,249800000.0
2009-07-16 11:02:00,153.44,153.49,153.435,153.435,260800000.0
2009-07-16 11:03:00,153.44,153.445,153.39,153.39,291800000.0
2009-07-16 11:04:00,153.39,153.39,153.265,153.3,360200000.0
2009-07-16 11:05:00,153.3,153.315,153.265,153.295,332600000.0
2009-07-16 11:06:00,153.3,153.395,153.295,153.37,278800000.0
2009-07-16 11:07:00,153.37,153.375,153.305,153.355,397399999.0
2009-07-16 11:08:00,153.36,153.365,153.265,153.315,419000000.0
2009-07-16 11:09:00,153.33,153.395,153.315,153.39,141200000.0
2009-07-16 11:10:00,153.39,153.44,153.37,153.44,262400000.0
2009-07-16 11:11:00,153.44,153.445,153.365,153.44,264200000.0
2009-07-16 11:12:00,153.44,153.46,153.42,153.42,162800000.0
2009-07-16 11:13:00,153.42,153.455,153.4,153.42,242800000.0
2009-07-16 11:14:00,153.42,153.475,153.415,153.43,122800000.0
2009-07-16 11:15:00,153.435,153.525,153.43,153.505,170600000.0
2009-07-16 11:16:00,153.505,153.535,153.415,153.43,232600000.0
2009-07-16 11:17:00,153.43,153.52,153.43,153.475,383200000.0
2009-07-16 11:18:00,153.475,153.535,153.47,153.485,349400001.0
2009-07-16 11:19:00,153.49,153.515,153.485,153.495,177800000.0
2009-07-16 11:20:00,153.49,153.52,153.485,153.495,206800000.0
2009-07-16 11:21:00,153.51,153.535,153.415,153.445,178600000.0
2009-07-16 11:22:00,153.435,153.495,153.435,153.495,128400000.0
2009-07-16 11:23:00,153.49,153.505,153.435,153.465,188800000.0
2009-07-16 11:24:00,153.465,153.495,153.45,153.475,166600000.0
2009-07-16 11:25:00,153.47,153.5,153.38,153.4,395600000.0
2009-07-16 11:26:00,153.42,153.425,153.37,153.385,409800000.0
2009-07-16 11:27:00,153.385,153.395,153.365,153.385,183000000.0
2009-07-16 11:28:00,153.37,153.425,153.355,153.385,224200000.0
2009-07-16 11:29:00,153.385,153.435,153.385,153.42,260200000.0
2009-07-16 11:30:00,153.42,153.45,153.4,153.41,189400000.0
2009-07-16 11:31:00,153.415,153.43,153.405,153.415,116600000.0
2009-07-16 11:32:00,153.41,153.465,153.405,153.45,295600000.0
2009-07-16 11:33:00,153.45,153.45,153.415,153.44,148400000.0
2009-07-16 11:34:00,153.44,153.45,153.4,153.4,220200000.0
2009-07-16 11:35:00,153.405,153.42,153.375,153.405,358200000.0
2009-07-16 11:36:00,153.42,153.5,153.41,153.475,154400000.0
2009-07-16 11:37:00,153.48,153.5,153.435,153.47,189400000.0
2009-07-16 11:38:00,153.475,153.51,153.455,153.485,210200000.0
2009-07-16 11:39:00,153.485,153.515,153.485,153.505,317000000.0
2009-07-16 11:40:00,153.495,153.5,153.485,153.5,202400000.0
2009-07-16 11:41:00,153.505,153.51,153.465,153.495,143000000.0
2009-07-16 11:42:00,153.495,153.56,153.49,153.545,216000000.0
2009-07-16 11:43:00,153.545,153.555,153.505,153.525,360600000.0
2009-07-16 11:44:00,153.525,153.565,153.525,153.53,283000000.0
2009-07-16 11:45:00,153.53,153.59,153.53,153.56,387799998.0
2009-07-16 11:46:00,153.555,153.645,153.555,153.645,171800000.0
2009-07-16 11:47:00,153.65,153.675,153.62,153.625,243200000.0
2009-07-16 11:48:00,153.625,153.63,153.58,153.595,306400000.0
2009-07-16 11:49:00,153.595,153.595,153.54,153.555,190600000.0
2009-07-16 11:50:00,153.55,153.665,153.54,153.665,236000000.0
2009-07-16 11:51:00,153.665,153.725,153.665,153.69,359600000.0
2009-07-16 11:52:00,153.69,153.725,153.66,153.665,350800000.0
2009-07-16 11:53:00,153.665,153.715,153.665,153.68,110800000.0
2009-07-16 11:54:00,153.685,153.71,153.61,153.645,380600000.0
2009-07-16 11:55:00,153.63,153.75,153.625,153.735,204800000.0
2009-07-16 11:56:00,153.735,153.775,153.68,153.705,223200000.0
2009-07-16 11:57:00,153.705,153.705,153.65,153.675,204600000.0
2009-07-16 11:58:00,153.68,153.69,153.645,153.665,224600000.0
2009-07-16 11:59:00,153.665,153.665,153.61,153.615,310799999.0
2009-07-16 12:00:00,153.615,153.63,153.57,153.605,244400000.0
2009-07-16 12:01:00,153.605,153.61,153.505,153.505,211400000.0
2009-07-16 12:02:00,153.505,153.55,153.505,153.55,296600000.0
2009-07-16 12:03:00,153.54,153.54,153.44,153.47,310000000.0
2009-07-16 12:04:00,153.47,153.505,153.46,153.485,261400000.0
2009-07-16 12:05:00,153.48,153.485,153.43,153.43,224600000.0
2009-07-16 12:06:00,153.43,153.455,153.42,153.43,378200004.0
2009-07-16 12:07:00,153.425,153.475,153.425,153.47,252400000.0
2009-07-16 12:08:00,153.46,153.485,153.46,153.475,177400000.0
2009-07-16 12:09:00,153.47,153.54,153.465,153.52,130800000.0
2009-07-16 12:10:00,153.525,153.525,153.485,153.495,189800000.0
2009-07-16 12:11:00,153.505,153.505,153.485,153.485,134200000.0
2009-07-16 12:12:00,153.485,153.53,153.485,153.515,131200000.0
2009-07-16 12:13:00,153.515,153.54,153.515,153.52,118200000.0
2009-07-16 12:14:00,153.52,153.525,153.51,153.52,109200000.0
2009-07-16 12:15:00,153.51,153.53,153.505,153.505,70800000.0
2009-07-16 12:16:00,153.505,153.58,153.47,153.475,310800000.0
2009-07-16 12:17:00,153.48,153.545,153.48,153.54,245200000.0
2009-07-16 12:18:00,153.55,153.555,153.47,153.485,319600000.0
2009-07-16 12:19:00,153.46,153.505,153.45,153.45,266200000.0
2009-07-16 12:20:00,153.46,153.525,153.46,153.5,190000000.0
2009-07-16 12:21:00,153.5,153.575,153.495,153.575,160400000.0
2009-07-16 12:22:00,153.605,153.605,153.51,153.565,486200000.0
2009-07-16 12:23:00,153.565,153.58,153.54,153.575,230800000.0
2009-07-16 12:24:00,153.57,153.585,153.54,153.575,126000000.0
2009-07-16 12:25:00,153.575,153.62,153.56,153.575,225000000.0
2009-07-16 12:26:00,153.555,153.585,153.525,153.55,237000000.0
2009-07-16 12:27:00,153.575,153.645,153.575,153.645,340600000.0
2009-07-16 12:28:00,153.65,153.665,153.62,153.66,335800000.0
2009-07-16 12:29:00,153.66,153.985,153.66,153.83,462800000.0
2009-07-16 12:30:00,153.825,154.025,153.825,154.02,399100000.0
2009-07-16 12:31:00,154.02,154.18,154.02,154.145,436400000.0
2009-07-16 12:32:00,154.15,154.47,154.145,154.47,409600000.0
2009-07-16 12:33:00,154.475,154.475,154.325,154.385,548000000.0
2009-07-16 12:34:00,154.38,154.395,154.325,154.34,381400000.0
2009-07-16 12:35:00,154.34,154.355,154.21,154.29,435600000.0
2009-07-16 12:36:00,154.28,154.285,154.19,154.235,356399999.0
2009-07-16 12:37:00,154.235,154.335,154.235,154.285,385000000.0
2009-07-16 12:38:00,154.29,154.525,154.29,154.525,445200000.0
2009-07-16 12:39:00,154.53,154.7,154.52,154.69,311400000.0
2009-07-16 12:40:00,154.69,154.795,154.665,154.73,363200000.0
2009-07-16 12:41:00,154.735,154.8,154.71,154.77,329800000.0
2009-07-16 12:42:00,154.76,154.76,154.615,154.645,352800000.0
2009-07-16 12:43:00,154.635,154.645,154.46,154.46,269800000.0
2009-07-16 12:44:00,154.46,154.64,154.46,154.55,249600000.0
2009-07-16 12:45:00,154.545,154.685,154.545,154.665,294600000.0
2009-07-16 12:46:00,154.665,154.675,154.585,154.63,387800000.0
2009-07-16 12:47:00,154.615,154.62,154.49,154.5,383000000.0
2009-07-16 12:48:00,154.47,154.51,154.425,154.435,360600000.0
2009-07-16 12:49:00,154.44,154.465,154.37,154.465,430000001.0
2009-07-16 12:50:00,154.46,154.47,154.395,154.4,419400000.0
2009-07-16 12:51:00,154.4,154.415,154.33,154.355,430599999.0
2009-07-16 12:52:00,154.355,154.43,154.325,154.325,248600000.0
2009-07-16 12:53:00,154.325,154.375,154.32,154.36,339600000.0
2009-07-16 12:54:00,154.36,154.36,154.28,154.3,301800000.0
2009-07-16 12:55:00,154.3,154.315,154.24,154.28,349000001.0
2009-07-16 12:56:00,154.28,154.34,154.275,154.28,268200000.0
2009-07-16 12:57:00,154.275,154.275,154.2,154.22,215800000.0
2009-07-16 12:58:00,154.22,154.22,154.14,154.145,188800000.0
2009-07-16 12:59:00,154.15,154.245,154.15,154.2,241400000.0
2009-07-16 13:00:00,154.195,154.22,154.155,154.21,339000000.0
2009-07-16 13:01:00,154.21,154.38,154.21,154.36,260200000.0
2009-07-16 13:02:00,154.365,154.465,154.34,154.45,325400000.0
2009-07-16 13:03:00,154.445,154.455,154.43,154.44,183200000.0
2009-07-16 13:04:00,154.445,154.445,154.315,154.355,336999999.0
2009-07-16 13:05:00,154.345,154.36,154.315,154.34,204800000.0
2009-07-16 13:06:00,154.31,154.33,154.22,154.265,379999999.0
2009-07-16 13:07:00,154.275,154.35,154.275,154.325,238000000.0
2009-07-16 13:08:00,154.325,154.325,154.28,154.28,322600000.0
2009-07-16 13:09:00,154.275,154.285,154.245,154.27,355000000.0
2009-07-16 13:10:00,154.27,154.27,154.1,154.125,430000000.0
2009-07-16 13:11:00,154.125,154.255,154.125,154.255,341599999.0
2009-07-16 13:12:00,154.255,154.295,154.2,154.2,312000000.0
2009-07-16 13:13:00,154.2,154.3,154.2,154.24,311000000.0
2009-07-16 13:14:00,154.22,154.31,154.22,154.3,425000000.0
2009-07-16 13:15:00,154.295,154.335,154.285,154.335,305800000.0
2009-07-16 13:16:00,154.34,154.4,154.315,154.38,320600000.0
2009-07-16 13:17:00,154.39,154.4,154.35,154.395,334000000.0
2009-07-16 13:18:00,154.4,154.41,154.165,154.165,336799999.0
2009-07-16 13:19:00,154.13,154.19,154.08,154.125,334200000.0
2009-07-16 13:20:00,154.125,154.175,154.085,154.12,227000000.0
2009-07-16 13:21:00,154.115,154.215,154.115,154.215,279400000.0
2009-07-16 13:22:00,154.21,154.215,154.15,154.15,288200000.0
2009-07-16 13:23:00,154.15,154.175,154.09,154.1,211800000.0
2009-07-16 13:24:00,154.105,154.155,154.105,154.145,287600000.0
2009-07-16 13:25:00,154.145,154.24,154.145,154.19,247000000.0
2009-07-16 13:26:00,154.185,154.205,154.15,154.2,242000000.0
2009-07-16 13:27:00,154.195,154.215,154.18,154.21,177800000.0
2009-07-16 13:28:00,154.215,154.44,154.215,154.405,260200000.0
2009-07-16 13:29:00,154.41,154.435,154.34,154.42,372400000.0
2009-07-16 13:30:00,154.41,154.51,154.375,154.385,386400000.0
2009-07-16 13:31:00,154.385,154.44,154.325,154.335,371600000.0
2009-07-16 13:32:00,154.34,154.345,154.3,154.34,306800000.0
2009-07-16 13:33:00,154.34,154.345,154.27,154.33,246399999.0
2009-07-16 13:34:00,154.33,154.36,154.305,154.305,453800000.0
2009-07-16 13:35:00,154.305,154.32,154.26,154.29,350400000.0
2009-07-16 13:36:00,154.29,154.315,154.27,154.27,241600000.0
2009-07-16 13:37:00,154.27,154.39,154.27,154.33,348000000.0
2009-07-16 13:38:00,154.33,154.35,154.29,154.295,339400000.0
2009-07-16 13:39:00,154.29,154.29,154.205,154.21,304000000.0
2009-07-16 13:40:00,154.21,154.32,154.205,154.27,368200000.0
2009-07-16 13:41:00,154.27,154.285,154.235,154.245,292800000.0
2009-07-16 13:42:00,154.26,154.27,154.195,154.27,259000000.0
2009-07-16 13:43:00,154.27,154.315,154.215,154.23,362200000.0
2009-07-16 13:44:00,154.235,154.245,154.195,154.225,260800000.0
2009-07-16 13:45:00,154.225,154.225,154.15,154.155,266800000.0
2009-07-16 13:46:00,154.16,154.27,154.14,154.27,264600000.0
2009-07-16 13:47:00,154.27,154.27,154.19,154.2,261800000.0
2009-07-16 13:48:00,154.2,154.225,154.185,154.22,194000000.0
2009-07-16 13:49:00,154.21,154.225,154.175,154.195,235200000.0
2009-07-16 13:50:00,154.195,154.195,154.125,154.125,255200000.0
2009-07-16 13:51:00,154.115,154.115,154.05,154.05,218000000.0
2009-07-16 13:52:00,154.055,154.07,153.965,154.005,508200000.0
2009-07-16 13:53:00,154.005,154.06,153.965,154.045,435200000.0
2009-07-16 13:54:00,154.045,154.05,154.015,154.045,284200000.0
2009-07-16 13:55:00,154.04,154.055,154.02,154.04,289400000.0
2009-07-16 13:56:00,154.04,154.07,154.03,154.065,251400000.0
2009-07-16 13:57:00,154.07,154.08,154.03,154.045,202999999.0
2009-07-16 13:58:00,154.045,154.06,154.0,154.0,230800000.0
2009-07-16 13:59:00,153.995,154.06,153.9,153.9,379400000.0
2009-07-16 14:00:00,153.895,154.0,153.88,154.0,212000000.0
2009-07-16 14:01:00,154.0,154.045,153.94,153.975,402600000.0
2009-07-16 14:02:00,153.975,153.99,153.89,153.985,395800000.0
2009-07-16 14:03:00,153.995,154.09,153.975,154.085,454000000.0
2009-07-16 14:04:00,154.085,154.175,154.06,154.165,260600000.0
2009-07-16 14:05:00,154.155,154.21,154.09,154.115,266800000.0
2009-07-16 14:06:00,154.125,154.13,154.025,154.04,293800000.0
2009-07-16 14:07:00,154.045,154.125,154.045,154.125,191000000.0
2009-07-16 14:08:00,154.125,154.16,154.11,154.14,117000000.0
2009-07-16 14:09:00,154.15,154.175,154.125,154.16,352800000.0
2009-07-16 14:10:00,154.16,154.175,154.095,154.105,354800000.0
2009-07-16 14:11:00,154.115,154.155,154.11,154.13,242799999.0
2009-07-16 14:12:00,154.14,154.16,154.13,154.16,174800000.0
2009-07-16 14:13:00,154.16,154.22,154.16,154.21,206000000.0
2009-07-16 14:14:00,154.2,154.385,154.195,154.375,332600000.0
2009-07-16 14:15:00,154.375,154.4,154.315,154.39,280400000.0
2009-07-16 14:16:00,154.39,154.39,154.345,154.355,185800000.0
2009-07-16 14:17:00,154.355,154.445,154.355,154.405,204400000.0
2009-07-16 14:18:00,154.415,154.43,154.405,154.42,270800000.0
2009-07-16 14:19:00,154.41,154.42,154.325,154.325,310000000.0
2009-07-16 14:20:00,154.325,154.34,154.215,154.22,296999999.0
2009-07-16 14:21:00,154.225,154.265,154.155,154.17,277600000.0
2009-07-16 14:22:00,154.165,154.24,154.16,154.215,303800000.0
2009-07-16 14:23:00,154.21,154.38,154.21,154.36,345800000.0
2009-07-16 14:24:00,154.355,154.375,154.34,154.35,156000000.0
2009-07-16 14:25:00,154.35,154.38,154.34,154.375,228400000.0
2009-07-16 14:26:00,154.36,154.45,154.35,154.4,191000000.0
2009-07-16 14:27:00,154.4,154.485,154.4,154.455,391800000.0
2009-07-16 14:28:00,154.465,154.52,154.45,154.46,275600000.0
2009-07-16 14:29:00,154.455,154.5,154.425,154.445,237200000.0
2009-07-16 14:30:00,154.535,154.89,154.535,154.835,304800000.0
2009-07-16 14:31:00,154.84,154.905,154.795,154.87,480600000.0
2009-07-16 14:32:00,154.815,154.84,154.555,154.625,470000000.0
2009-07-16 14:33:00,154.635,154.715,154.605,154.605,474599999.0
2009-07-16 14:34:00,154.59,154.7,154.55,154.66,485000000.0
2009-07-16 14:35:00,154.665,154.7,154.615,154.625,460000000.0
2009-07-16 14:36:00,154.625,154.65,154.38,154.385,478400001.0
2009-07-16 14:37:00,154.38,154.38,154.215,154.23,378200000.0
2009-07-16 14:38:00,154.24,154.34,154.21,154.335,327400000.0
2009-07-16 14:39:00,154.34,154.365,154.215,154.215,192400000.0
2009-07-16 14:40:00,154.22,154.285,154.165,154.22,341800000.0
2009-07-16 14:41:00,154.185,154.235,154.175,154.2,328000000.0
2009-07-16 14:42:00,154.205,154.205,154.08,154.1,330800000.0
2009-07-16 14:43:00,154.11,154.125,154.04,154.125,392000000.0
2009-07-16 14:44:00,154.125,154.14,153.975,153.985,358800000.0
2009-07-16 14:45:00,153.99,154.055,153.94,154.045,425800000.0
2009-07-16 14:46:00,154.04,154.06,154.03,154.04,234000000.0
2009-07-16 14:47:00,154.03,154.2,154.03,154.175,356000000.0
2009-07-16 14:48:00,154.155,154.205,154.065,154.195,344800000.0
2009-07-16 14:49:00,154.15,154.235,154.11,154.22,307000000.0
2009-07-16 14:50:00,154.235,154.265,154.195,154.265,518800001.0
2009-07-16 14:51:00,154.265,154.365,154.235,154.235,458200000.0
2009-07-16 14:52:00,154.24,154.33,154.21,154.325,295400000.0
2009-07-16 14:53:00,154.32,154.375,154.3,154.34,239000000.0
2009-07-16 14:54:00,154.305,154.33,154.235,154.265,308400000.0
2009-07-16 14:55:00,154.265,154.265,154.205,154.23,342000000.0
2009-07-16 14:56:00,154.23,154.29,154.175,154.175,174600000.0
2009-07-16 14:57:00,154.175,154.235,154.145,154.18,392600000.0
2009-07-16 14:58:00,154.195,154.29,154.16,154.25,355600000.0
2009-07-16 14:59:00,154.25,154.34,154.175,154.325,389200000.0
2009-07-16 15:00:00,154.34,154.35,154.065,154.065,364800000.0
2009-07-16 15:01:00,154.065,154.17,154.065,154.165,318000000.0
2009-07-16 15:02:00,154.18,154.23,154.15,154.205,358000000.0
2009-07-16 15:03:00,154.215,154.22,154.14,154.17,335600000.0
2009-07-16 15:04:00,154.17,154.225,154.12,154.12,448000000.0
2009-07-16 15:05:00,154.115,154.115,154.045,154.1,235400000.0
2009-07-16 15:06:00,154.095,154.15,154.075,154.095,190200000.0
2009-07-16 15:07:00,154.085,154.245,154.085,154.175,408800000.0
2009-07-16 15:08:00,154.2,154.2,154.12,154.17,359600000.0
2009-07-16 15:09:00,154.175,154.21,154.135,154.17,297400000.0
2009-07-16 15:10:00,154.17,154.235,154.165,154.22,318600000.0
2009-07-16 15:11:00,154.215,154.215,154.08,154.09,212600000.0
2009-07-16 15:12:00,154.075,154.225,154.075,154.17,151400000.0
2009-07-16 15:13:00,154.17,154.175,154.115,154.125,176000000.0
2009-07-16 15:14:00,154.125,154.125,154.025,154.06,264600000.0
2009-07-16 15:15:00,154.06,154.115,153.98,153.985,254000000.0
2009-07-16 15:16:00,153.99,153.99,153.905,153.93,304800000.0
2009-07-16 15:17:00,153.93,153.93,153.8,153.85,408400000.0
2009-07-16 15:18:00,153.855,153.88,153.825,153.875,155200000.0
2009-07-16 15:19:00,153.89,153.915,153.745,153.745,215900000.0
2009-07-16 15:20:00,153.745,153.805,153.58,153.62,311800000.0
2009-07-16 15:21:00,153.62,153.68,153.55,153.665,300400000.0
2009-07-16 15:22:00,153.67,153.755,153.65,153.725,342200000.0
2009-07-16 15:23:00,153.725,153.745,153.695,153.74,328200000.0
2009-07-16 15:24:00,153.745,153.79,153.635,153.68,344400000.0
2009-07-16 15:25:00,153.685,153.81,153.68,153.78,269000000.0
2009-07-16 15:26:00,153.78,153.785,153.72,153.72,262800000.0
2009-07-16 15:27:00,153.72,153.73,153.67,153.67,380600000.0
2009-07-16 15:28:00,153.655,153.73,153.65,153.65,360400000.0
2009-07-16 15:29:00,153.65,153.665,153.575,153.635,242200000.0
2009-07-16 15:30:00,153.695,153.705,153.375,153.375,381000000.0
2009-07-16 15:31:00,153.365,153.365,153.175,153.23,382200000.0
2009-07-16 15:32:00,153.23,153.435,153.23,153.415,244000000.0
2009-07-16 15:33:00,153.41,153.46,153.395,153.4,292600000.0
2009-07-16 15:34:00,153.385,153.5,153.385,153.49,409900000.0
2009-07-16 15:35:00,153.49,153.505,153.26,153.26,366500000.0
2009-07-16 15:36:00,153.26,153.41,153.255,153.41,378800000.0
2009-07-16 15:37:00,153.415,153.47,153.355,153.47,344400000.0
2009-07-16 15:38:00,153.475,153.58,153.45,153.55,408800000.0
2009-07-16 15:39:00,153.55,153.605,153.52,153.605,332600000.0
2009-07-16 15:40:00,153.59,153.675,153.59,153.67,308200000.0
2009-07-16 15:41:00,153.67,153.715,153.64,153.7,299000000.0
2009-07-16 15:42:00,153.7,153.775,153.68,153.735,303200000.0
2009-07-16 15:43:00,153.73,153.73,153.625,153.65,282400000.0
2009-07-16 15:44:00,153.65,153.75,153.635,153.71,301600000.0
2009-07-16 15:45:00,153.71,153.795,153.71,153.73,292800000.0
2009-07-16 15:46:00,153.73,153.74,153.705,153.725,287000000.0
2009-07-16 15:47:00,153.715,153.745,153.675,153.745,326000000.0
2009-07-16 15:48:00,153.745,153.79,153.705,153.765,324800000.0
2009-07-16 15:49:00,153.755,153.77,153.7,153.75,221800000.0
2009-07-16 15:50:00,153.745,153.81,153.735,153.785,221000000.0
2009-07-16 15:51:00,153.785,153.92,153.785,153.91,241400000.0
2009-07-16 15:52:00,153.91,153.945,153.865,153.895,293600000.0
2009-07-16 15:53:00,153.895,153.955,153.895,153.925,373200000.0
2009-07-16 15:54:00,153.92,153.94,153.75,153.825,395200000.0
2009-07-16 15:55:00,153.8,153.82,153.785,153.82,319000000.0
2009-07-16 15:56:00,153.83,153.885,153.785,153.88,323000000.0
2009-07-16 15:57:00,153.87,153.905,153.845,153.88,362600000.0
2009-07-16 15:58:00,153.865,153.93,153.85,153.92,298200000.0
2009-07-16 15:59:00,153.93,153.93,153.79,153.82,284400000.0
2009-07-16 16:00:00,153.82,153.82,153.435,153.46,377600000.0
2009-07-16 16:01:00,153.46,153.565,153.43,153.445,329000000.0
2009-07-16 16:02:00,153.445,153.445,153.255,153.295,316400000.0
2009-07-16 16:03:00,153.29,153.35,153.025,153.065,277800000.0
2009-07-16 16:04:00,153.07,153.27,153.07,153.16,216300000.0
2009-07-16 16:05:00,153.155,153.28,153.13,153.28,392800000.0
2009-07-16 16:06:00,153.28,153.31,153.105,153.19,443600000.0
2009-07-16 16:07:00,153.19,153.42,153.185,153.42,447200000.0
2009-07-16 16:08:00,153.43,153.435,153.275,153.32,422600000.0
2009-07-16 16:09:00,153.32,153.445,153.275,153.44,458000000.0
2009-07-16 16:10:00,153.435,153.435,153.335,153.35,377000000.0
2009-07-16 16:11:00,153.355,153.41,153.27,153.355,430200000.0
2009-07-16 16:12:00,153.34,153.375,153.295,153.33,257800000.0
2009-07-16 16:13:00,153.345,153.365,153.255,153.325,401200000.0
2009-07-16 16:14:00,153.325,153.445,153.32,153.445,417800000.0
2009-07-16 16:15:00,153.445,153.45,153.365,153.395,303400000.0
2009-07-16 16:16:00,153.395,153.465,153.36,153.455,308000000.0
2009-07-16 16:17:00,153.455,153.485,153.45,153.455,330400000.0
2009-07-16 16:18:00,153.46,153.505,153.45,153.455,454300000.0
2009-07-16 16:19:00,153.46,153.46,153.34,153.375,338000000.0
2009-07-16 16:20:00,153.37,153.38,153.285,153.38,302000001.0
2009-07-16 16:21:00,153.395,153.465,153.335,153.375,362600000.0
2009-07-16 16:22:00,153.395,153.475,153.38,153.43,288000000.0
2009-07-16 16:23:00,153.42,153.55,153.42,153.525,278400000.0
2009-07-16 16:24:00,153.515,153.53,153.465,153.515,278000000.0
2009-07-16 16:25:00,153.53,153.645,153.52,153.61,402800000.0
2009-07-16 16:26:00,153.615,153.735,153.605,153.725,325600000.0
2009-07-16 16:27:00,153.725,153.82,153.72,153.74,343200000.0
2009-07-16 16:28:00,153.745,153.75,153.635,153.675,370500000.0
2009-07-16 16:29:00,153.675,153.715,153.67,153.675,275800000.0
2009-07-16 16:30:00,153.675,153.765,153.675,153.735,371800000.0
2009-07-16 16:31:00,153.735,153.815,153.735,153.8,278800000.0
2009-07-16 16:32:00,153.795,153.81,153.77,153.775,384600000.0
2009-07-16 16:33:00,153.775,153.845,153.76,153.8,259200000.0
2009-07-16 16:34:00,153.795,153.81,153.7,153.735,398400000.0
2009-07-16 16:35:00,153.745,153.885,153.71,153.87,380600000.0
2009-07-16 16:36:00,153.88,153.915,153.825,153.9,366000000.0
2009-07-16 16:37:00,153.895,153.91,153.84,153.87,313800000.0
2009-07-16 16:38:00,153.875,153.945,153.84,153.905,373200000.0
2009-07-16 16:39:00,153.905,153.905,153.75,153.75,282400000.0
2009-07-16 16:40:00,153.75,153.795,153.665,153.675,287200000.0
2009-07-16 16:41:00,153.675,153.725,153.615,153.63,315800000.0
2009-07-16 16:42:00,153.635,153.66,153.585,153.61,260800000.0
2009-07-16 16:43:00,153.605,153.685,153.565,153.64,300400000.0
2009-07-16 16:44:00,153.64,153.7,153.585,153.59,289800000.0
2009-07-16 16:45:00,153.59,153.7,153.585,153.675,274200000.0
2009-07-16 16:46:00,153.675,153.685,153.635,153.66,290600000.0
2009-07-16 16:47:00,153.655,153.655,153.56,153.62,294600000.0
2009-07-16 16:48:00,153.615,153.65,153.59,153.605,231600000.0
2009-07-16 16:49:00,153.605,153.62,153.585,153.6,256400000.0
2009-07-16 16:50:00,153.595,153.62,153.555,153.565,294400000.0
2009-07-16 16:51:00,153.575,153.605,153.48,153.505,297400001.0
2009-07-16 16:52:00,153.505,153.53,153.455,153.455,269800000.0
2009-07-16 16:53:00,153.455,153.58,153.455,153.56,270400000.0
2009-07-16 16:54:00,153.56,153.645,153.545,153.615,347800000.0
2009-07-16 16:55:00,153.615,153.65,153.565,153.635,286000000.0
2009-07-16 16:56:00,153.635,153.635,153.59,153.59,255600000.0
2009-07-16 16:57:00,153.59,153.685,153.585,153.675,322400000.0
2009-07-16 16:58:00,153.675,153.69,153.605,153.605,340800000.0
2009-07-16 16:59:00,153.605,153.855,153.57,153.825,314200000.0
2009-07-16 17:00:00,153.83,153.875,153.725,153.77,448800000.0
2009-07-16 17:01:00,153.76,153.815,153.675,153.795,343000000.0
2009-07-16 17:02:00,153.795,153.835,153.775,153.815,317600000.0
2009-07-16 17:03:00,153.815,153.88,153.81,153.815,395800000.0
2009-07-16 17:04:00,153.815,153.855,153.775,153.775,388200001.0
2009-07-16 17:05:00,153.78,153.895,153.78,153.85,277200000.0
2009-07-16 17:06:00,153.84,153.905,153.84,153.88,286000000.0
2009-07-16 17:07:00,153.885,153.905,153.835,153.84,318800000.0
2009-07-16 17:08:00,153.855,153.855,153.79,153.79,167600000.0
2009-07-16 17:09:00,153.795,153.82,153.735,153.755,310400000.0
2009-07-16 17:10:00,153.77,153.775,153.72,153.73,229800000.0
2009-07-16 17:11:00,153.73,153.735,153.58,153.6,396600000.0
2009-07-16 17:12:00,153.6,153.685,153.575,153.665,322200000.0
2009-07-16 17:13:00,153.665,153.71,153.65,153.67,194400000.0
2009-07-16 17:14:00,153.67,153.69,153.65,153.68,224600000.0
2009-07-16 17:15:00,153.68,153.71,153.655,153.685,311400000.0
2009-07-16 17:16:00,153.685,153.705,153.65,153.66,295000000.0
2009-07-16 17:17:00,153.65,153.67,153.59,153.6,326200000.0
2009-07-16 17:18:00,153.57,153.57,153.495,153.55,310000000.0
2009-07-16 17:19:00,153.55,153.64,153.545,153.565,285400000.0
2009-07-16 17:20:00,153.565,153.59,153.515,153.57,262200000.0
2009-07-16 17:21:00,153.565,153.62,153.525,153.54,323199999.0
2009-07-16 17:22:00,153.54,153.555,153.52,153.54,190600000.0
2009-07-16 17:23:00,153.54,153.59,153.535,153.59,154000000.0
2009-07-16 17:24:00,153.61,153.63,153.555,153.58,158200000.0
2009-07-16 17:25:00,153.575,153.605,153.575,153.59,107200000.0
2009-07-16 17:26:00,153.59,153.625,153.545,153.565,215600000.0
2009-07-16 17:27:00,153.565,153.625,153.555,153.59,240600000.0
2009-07-16 17:28:00,153.59,153.615,153.525,153.54,157400000.0
2009-07-16 17:29:00,153.54,153.61,153.535,153.585,313800000.0
2009-07-16 17:30:00,153.59,153.59,153.47,153.5,279000000.0
2009-07-16 17:31:00,153.5,153.5,153.435,153.465,300400000.0
2009-07-16 17:32:00,153.465,153.49,153.435,153.445,247800000.0
2009-07-16 17:33:00,153.45,153.465,153.405,153.425,242000000.0
2009-07-16 17:34:00,153.42,153.46,153.41,153.455,337600000.0
2009-07-16 17:35:00,153.455,153.475,153.395,153.395,265000000.0
2009-07-16 17:36:00,153.395,153.395,153.34,153.35,217000000.0
2009-07-16 17:37:00,153.36,153.385,153.34,153.37,268600000.0
2009-07-16 17:38:00,153.37,153.435,153.37,153.43,320800000.0
2009-07-16 17:39:00,153.43,153.48,153.43,153.47,176200000.0
2009-07-16 17:40:00,153.47,153.5,153.45,153.45,202400000.0
2009-07-16 17:41:00,153.475,153.515,153.465,153.51,163200000.0
2009-07-16 17:42:00,153.51,153.53,153.49,153.525,300400000.0
2009-07-16 17:43:00,153.53,153.53,153.455,153.485,227600000.0
2009-07-16 17:44:00,153.49,153.51,153.45,153.48,244400000.0
2009-07-16 17:45:00,153.475,153.495,153.425,153.455,218200000.0
2009-07-16 17:46:00,153.47,153.605,153.47,153.59,227800000.0
2009-07-16 17:47:00,153.575,153.62,153.56,153.62,186600000.0
2009-07-16 17:48:00,153.62,153.62,153.57,153.59,174200000.0
2009-07-16 17:49:00,153.59,153.61,153.56,153.57,289400000.0
2009-07-16 17:50:00,153.575,153.59,153.55,153.59,231000000.0
2009-07-16 17:51:00,153.59,153.59,153.55,153.555,167000000.0
2009-07-16 17:52:00,153.565,153.565,153.495,153.52,211000000.0
2009-07-16 17:53:00,153.52,153.53,153.5,153.5,95800000.0
2009-07-16 17:54:00,153.5,153.505,153.48,153.49,101800000.0
2009-07-16 17:55:00,153.49,153.535,153.485,153.535,162200000.0
2009-07-16 17:56:00,153.545,153.59,153.525,153.545,133000000.0
2009-07-16 17:57:00,153.555,153.665,153.52,153.655,298200000.0
2009-07-16 17:58:00,153.65,153.72,153.63,153.695,288800000.0
2009-07-16 17:59:00,153.695,153.7,153.62,153.62,219200000.0
2009-07-16 18:00:00,153.63,153.63,153.55,153.55,164800000.0
2009-07-16 18:01:00,153.55,153.595,153.55,153.585,314600000.0
2009-07-16 18:02:00,153.59,153.625,153.555,153.56,172800000.0
2009-07-16 18:03:00,153.565,153.58,153.565,153.57,110400000.0
2009-07-16 18:04:00,153.575,153.7,153.575,153.685,126800000.0
2009-07-16 18:05:00,153.69,153.71,153.68,153.705,153800000.0
2009-07-16 18:06:00,153.705,153.76,153.7,153.755,179800000.0
2009-07-16 18:07:00,153.755,153.765,153.715,153.735,226400000.0
2009-07-16 18:08:00,153.72,153.75,153.715,153.745,158200000.0
2009-07-16 18:09:00,153.74,153.775,153.71,153.745,269800000.0
2009-07-16 18:10:00,153.745,153.775,153.725,153.75,200000000.0
2009-07-16 18:11:00,153.75,153.765,153.745,153.76,118800000.0
2009-07-16 18:12:00,153.76,153.77,153.74,153.74,108600000.0
2009-07-16 18:13:00,153.73,153.75,153.71,153.72,188400000.0
2009-07-16 18:14:00,153.72,153.74,153.68,153.68,248200000.0
2009-07-16 18:15:00,153.69,153.69,153.62,153.665,280800000.0
2009-07-16 18:16:00,153.655,153.66,153.59,153.595,239400000.0
2009-07-16 18:17:00,153.605,153.63,153.575,153.615,297600000.0
2009-07-16 18:18:00,153.63,153.64,153.61,153.62,187400000.0
2009-07-16 18:19:00,153.64,153.69,153.635,153.69,135800000.0
2009-07-16 18:20:00,153.68,153.68,153.665,153.67,152400000.0
2009-07-16 18:21:00,153.67,153.7,153.67,153.675,162000000.0
2009-07-16 18:22:00,153.675,153.705,153.655,153.705,192600000.0
2009-07-16 18:23:00,153.7,153.76,153.685,153.75,220200000.0
2009-07-16 18:24:00,153.735,153.74,153.725,153.735,163800000.0
2009-07-16 18:25:00,153.735,153.765,153.73,153.735,170400000.0
2009-07-16 18:26:00,153.735,153.76,153.735,153.76,109000000.0
2009-07-16 18:27:00,153.775,153.78,153.745,153.75,162600000.0
2009-07-16 18:28:00,153.75,153.77,153.72,153.73,129400000.0
2009-07-16 18:29:00,153.73,153.77,153.73,153.765,83600000.0
2009-07-16 18:30:00,153.76,153.785,153.69,153.7,183000000.0
2009-07-16 18:31:00,153.7,153.775,153.7,153.765,121200000.0
2009-07-16 18:32:00,153.775,153.855,153.775,153.835,256400000.0
2009-07-16 18:33:00,153.835,153.85,153.785,153.815,235400000.0
2009-07-16 18:34:00,153.815,153.845,153.74,153.75,207200000.0
2009-07-16 18:35:00,153.755,153.79,153.68,153.685,194200000.0
2009-07-16 18:36:00,153.675,153.705,153.655,153.7,185000000.0
2009-07-16 18:37:00,153.695,153.695,153.6,153.65,192400000.0
2009-07-16 18:38:00,153.65,153.675,153.605,153.66,273800000.0
2009-07-16 18:39:00,153.66,153.67,153.605,153.61,242200000.0
2009-07-16 18:40:00,153.61,153.625,153.58,153.615,209600000.0
2009-07-16 18:41:00,153.62,153.635,153.585,153.6,155600000.0
2009-07-16 18:42:00,153.6,153.63,153.595,153.61,182800000.0
2009-07-16 18:43:00,153.61,153.665,153.605,153.665,141800000.0
2009-07-16 18:44:00,153.665,153.675,153.65,153.67,97800000.0
2009-07-16 18:45:00,153.675,153.675,153.655,153.66,217400000.0
2009-07-16 18:46:00,153.66,153.7,153.66,153.695,142000000.0
2009-07-16 18:47:00,153.695,153.725,153.695,153.7,89800000.0
2009-07-16 18:48:00,153.7,153.725,153.685,153.69,370600000.0
2009-07-16 18:49:00,153.685,153.74,153.685,153.72,173000000.0
2009-07-16 18:50:00,153.72,153.735,153.68,153.695,203400000.0
2009-07-16 18:51:00,153.69,153.7,153.67,153.7,258800000.0
2009-07-16 18:52:00,153.7,153.705,153.67,153.685,507600000.0
2009-07-16 18:53:00,153.685,153.69,153.66,153.66,127600000.0
2009-07-16 18:54:00,153.66,153.675,153.61,153.63,175400000.0
2009-07-16 18:55:00,153.63,153.64,153.565,153.565,221600000.0
2009-07-16 18:56:00,153.565,153.64,153.565,153.64,210400000.0
2009-07-16 18:57:00,153.63,153.645,153.6,153.605,205200000.0
2009-07-16 18:58:00,153.6,153.665,153.59,153.65,172800000.0
2009-07-16 18:59:00,153.65,153.69,153.63,153.63,229800000.0
2009-07-16 19:00:00,153.635,153.665,153.6,153.61,296800000.0
2009-07-16 19:01:00,153.605,153.67,153.605,153.665,326800000.0
2009-07-16 19:02:00,153.67,153.67,153.61,153.635,217800000.0
2009-07-16 19:03:00,153.635,153.675,153.6,153.665,333800000.0
2009-07-16 19:04:00,153.665,153.665,153.585,153.6,274000000.0
2009-07-16 19:05:00,153.6,153.62,153.565,153.565,180600000.0
2009-07-16 19:06:00,153.57,153.6,153.57,153.575,325400000.0
2009-07-16 19:07:00,153.575,153.6,153.56,153.575,227800000.0
2009-07-16 19:08:00,153.575,153.615,153.575,153.59,184400000.0
2009-07-16 19:09:00,153.59,153.59,153.55,153.55,140200000.0
2009-07-16 19:10:00,153.55,153.555,153.545,153.555,84600000.0
2009-07-16 19:11:00,153.555,153.57,153.55,153.565,187200000.0
2009-07-16 19:12:00,153.57,153.58,153.56,153.56,108600000.0
2009-07-16 19:13:00,153.55,153.575,153.545,153.565,180800000.0
2009-07-16 19:14:00,153.565,153.585,153.555,153.585,63800000.0
2009-07-16 19:15:00,153.585,153.595,153.58,153.585,79600000.0
2009-07-16 19:16:00,153.59,153.6,153.59,153.6,74800000.0
2009-07-16 19:17:00,153.6,153.63,153.585,153.615,199600000.0
2009-07-16 19:18:00,153.61,153.685,153.61,153.68,166000000.0
2009-07-16 19:19:00,153.68,153.72,153.68,153.695,90400000.0
2009-07-16 19:20:00,153.695,153.705,153.665,153.665,85400000.0
2009-07-16 19:21:00,153.67,153.685,153.65,153.665,254800000.0
2009-07-16 19:22:00,153.67,153.675,153.64,153.64,144400000.0
2009-07-16 19:23:00,153.64,153.705,153.64,153.66,172200000.0
2009-07-16 19:24:00,153.66,153.665,153.64,153.645,75600000.0
2009-07-16 19:25:00,153.65,153.665,153.635,153.655,203800000.0
2009-07-16 19:26:00,153.655,153.69,153.645,153.685,62000000.0
2009-07-16 19:27:00,153.69,153.695,153.66,153.66,114200000.0
2009-07-16 19:28:00,153.66,153.665,153.59,153.62,152400000.0
2009-07-16 19:29:00,153.62,153.63,153.61,153.63,77800000.0
2009-07-16 19:30:00,153.635,153.67,153.615,153.65,218000000.0
2009-07-16 19:31:00,153.65,153.65,153.625,153.64,165200000.0
2009-07-16 19:32:00,153.635,153.66,153.62,153.65,318400000.0
2009-07-16 19:33:00,153.66,153.695,153.655,153.66,225200000.0
2009-07-16 19:34:00,153.66,153.69,153.635,153.69,173200000.0
2009-07-16 19:35:00,153.69,153.7,153.66,153.69,153800000.0
2009-07-16 19:36:00,153.69,153.69,153.66,153.67,118200000.0
2009-07-16 19:37:00,153.67,153.675,153.65,153.66,70800000.0
2009-07-16 19:38:00,153.655,153.655,153.63,153.635,108400000.0
2009-07-16 19:39:00,153.635,153.65,153.625,153.635,178200000.0
2009-07-16 19:40:00,153.64,153.7,153.635,153.7,125000000.0
2009-07-16 19:41:00,153.7,153.74,153.69,153.74,220200000.0
2009-07-16 19:42:00,153.74,153.815,153.72,153.815,398100000.0
2009-07-16 19:43:00,153.815,153.84,153.815,153.83,154200000.0
2009-07-16 19:44:00,153.825,153.865,153.79,153.86,134400000.0
2009-07-16 19:45:00,153.865,153.94,153.855,153.93,224800000.0
2009-07-16 19:46:00,153.935,153.955,153.915,153.955,234800000.0
2009-07-16 19:47:00,153.955,154.07,153.955,154.03,245800000.0
2009-07-16 19:48:00,154.01,154.075,154.005,154.075,212600000.0
2009-07-16 19:49:00,154.075,154.09,153.98,153.985,217200000.0
2009-07-16 19:50:00,153.985,154.005,153.96,153.98,519400000.0
2009-07-16 19:51:00,153.98,153.995,153.965,153.99,425600002.0
2009-07-16 19:52:00,153.98,154.15,153.97,154.13,380400000.0
2009-07-16 19:53:00,154.125,154.14,154.065,154.085,283600000.0
2009-07-16 19:54:00,154.085,154.115,154.08,154.09,279200000.0
2009-07-16 19:55:00,154.095,154.105,154.08,154.085,366400000.0
2009-07-16 19:56:00,154.08,154.08,154.055,154.065,322400000.0
2009-07-16 19:57:00,154.065,154.065,154.04,154.045,171200000.0
2009-07-16 19:58:00,154.055,154.1,154.05,154.1,101000000.0
2009-07-16 19:59:00,154.1,154.11,154.07,154.08,220800000.0
2009-07-16 20:00:00,154.08,154.195,154.08,154.16,371600000.0
2009-07-16 20:01:00,154.17,154.245,154.155,154.225,245800000.0
2009-07-16 20:02:00,154.225,154.225,154.15,154.165,395800000.0
2009-07-16 20:03:00,154.165,154.165,154.14,154.15,283600000.0
2009-07-16 20:04:00,154.15,154.16,154.095,154.11,306800000.0
2009-07-16 20:05:00,154.105,154.13,154.1,154.11,484400000.0
2009-07-16 20:06:00,154.1,154.1,154.03,154.03,122400000.0
2009-07-16 20:07:00,154.03,154.04,154.025,154.04,140200000.0
2009-07-16 20:08:00,154.03,154.095,154.03,154.055,410400000.0
2009-07-16 20:09:00,154.06,154.075,154.05,154.07,290400000.0
2009-07-16 20:10:00,154.065,154.065,154.0,154.0,291200000.0
2009-07-16 20:11:00,154.005,154.01,154.0,154.0,194600000.0
2009-07-16 20:12:00,154.0,154.0,153.915,153.935,430200000.0
2009-07-16 20:13:00,153.935,153.955,153.91,153.925,353600000.0
2009-07-16 20:14:00,153.925,154.04,153.92,154.03,437200000.0
2009-07-16 20:15:00,154.03,154.085,154.005,154.085,337800000.0
2009-07-16 20:16:00,154.09,154.1,154.055,154.075,336000000.0
2009-07-16 20:17:00,154.075,154.08,154.015,154.015,269400000.0
2009-07-16 20:18:00,154.015,154.035,154.0,154.025,131600000.0
2009-07-16 20:19:00,154.025,154.055,154.025,154.045,230200000.0
2009-07-16 20:20:00,154.045,154.045,153.99,153.995,280000000.0
2009-07-16 20:21:00,154.005,154.035,154.005,154.035,377400000.0
2009-07-16 20:22:00,154.035,154.085,154.03,154.07,353400000.0
2009-07-16 20:23:00,154.07,154.07,154.03,154.03,321800000.0
2009-07-16 20:24:00,154.015,154.08,154.01,154.08,210600000.0
2009-07-16 20:25:00,154.07,154.13,154.065,154.095,306600000.0
2009-07-16 20:26:00,154.085,154.115,154.085,154.105,207000000.0
2009-07-16 20:27:00,154.105,154.15,154.1,154.14,332000001.0
2009-07-16 20:28:00,154.14,154.185,154.13,154.155,437600000.0
2009-07-16 20:29:00,154.16,154.165,154.12,154.13,255600000.0
2009-07-16 20:30:00,154.135,154.19,154.135,154.19,299200000.0
2009-07-16 20:31:00,154.195,154.205,154.145,154.19,219800000.0
2009-07-16 20:32:00,154.19,154.215,154.165,154.185,310000000.0
2009-07-16 20:33:00,154.185,154.19,154.14,154.165,228600000.0
2009-07-16 20:34:00,154.17,154.195,154.165,154.165,192200000.0
2009-07-16 20:35:00,154.165,154.22,154.145,154.19,219000000.0
2009-07-16 20:36:00,154.19,154.21,154.185,154.2,262200000.0
2009-07-16 20:37:00,154.2,154.24,154.19,154.215,387800000.0
2009-07-16 20:38:00,154.215,154.23,154.205,154.205,191600000.0
2009-07-16 20:39:00,154.195,154.25,154.19,154.23,303600000.0
2009-07-16 20:40:00,154.23,154.265,154.155,154.155,461800000.0
2009-07-16 20:41:00,154.16,154.175,154.14,154.155,164600000.0
2009-07-16 20:42:00,154.145,154.19,154.12,154.16,206600000.0
2009-07-16 20:43:00,154.18,154.215,154.175,154.195,126400000.0
2009-07-16 20:44:00,154.195,154.215,154.185,154.185,64800000.0
2009-07-16 20:45:00,154.175,154.205,154.165,154.165,138800000.0
2009-07-16 20:46:00,154.175,154.18,154.165,154.17,93600000.0
2009-07-16 20:47:00,154.17,154.185,154.115,154.115,128000000.0
2009-07-16 20:48:00,154.115,154.185,154.105,154.185,124800000.0
2009-07-16 20:49:00,154.185,154.23,154.165,154.175,325800000.0
2009-07-16 20:50:00,154.175,154.175,154.13,154.145,321800000.0
2009-07-16 20:51:00,154.145,154.21,154.145,154.21,302000000.0
2009-07-16 20:52:00,154.21,154.23,154.2,154.2,122600000.0
2009-07-16 20:53:00,154.2,154.225,154.185,154.21,327400000.0
2009-07-16 20:54:00,154.215,154.225,154.175,154.2,403000000.0
2009-07-16 20:55:00,154.2,154.255,154.185,154.185,305000000.0
2009-07-16 20:56:00,154.195,154.255,154.17,154.255,209200000.0
2009-07-16 20:57:00,154.255,154.27,154.2,154.21,161200000.0
2009-07-16 20:58:00,154.205,154.235,154.19,154.215,368200000.0
2009-07-16 20:59:00,154.22,154.25,154.21,154.21,250800000.0
2009-07-16 21:00:00,154.21,154.22,154.185,154.195,111000000.0
2009-07-16 21:01:00,154.19,154.205,154.155,154.17,206200000.0
2009-07-16 21:02:00,154.175,154.18,154.135,154.15,137400000.0
2009-07-16 21:03:00,154.145,154.17,154.14,154.145,146000000.0
2009-07-16 21:04:00,154.15,154.175,154.15,154.165,156000000.0
2009-07-16 21:05:00,154.17,154.175,154.08,154.1,384600000.0
2009-07-16 21:06:00,154.095,154.12,154.09,154.09,245600000.0
2009-07-16 21:07:00,154.09,154.09,154.025,154.07,367000000.0
2009-07-16 21:08:00,154.07,154.09,154.06,154.065,370000000.0
2009-07-16 21:09:00,154.075,154.075,154.005,154.015,192000000.0
2009-07-16 21:10:00,154.015,154.065,154.015,154.065,203000000.0
2009-07-16 21:11:00,154.065,154.085,154.065,154.075,111400000.0
2009-07-16 21:12:00,154.08,154.085,154.075,154.08,56800000.0
2009-07-16 21:13:00,154.08,154.09,154.065,154.075,68200000.0
2009-07-16 21:14:00,154.08,154.085,154.045,154.055,140600000.0
2009-07-16 21:15:00,154.06,154.06,154.025,154.06,124000000.0
2009-07-16 21:16:00,154.05,154.06,154.005,154.015,119800000.0
2009-07-16 21:17:00,154.015,154.04,154.015,154.04,236600000.0
2009-07-16 21:18:00,154.045,154.055,154.04,154.045,87200000.0
2009-07-16 21:19:00,154.05,154.075,154.035,154.035,93800000.0
2009-07-16 21:20:00,154.025,154.03,153.995,154.0,133600000.0
2009-07-16 21:21:00,154.0,154.005,153.96,153.975,175200000.0
2009-07-16 21:22:00,153.975,153.985,153.96,153.965,123200000.0
2009-07-16 21:23:00,153.97,153.995,153.95,153.98,109400000.0
2009-07-16 21:24:00,153.98,154.0,153.975,153.995,109400000.0
2009-07-16 21:25:00,154.0,154.005,153.95,153.95,97400000.0
2009-07-16 21:26:00,153.95,153.97,153.93,153.965,164000000.0
2009-07-16 21:27:00,153.965,153.995,153.965,153.99,120400000.0
2009-07-16 21:28:00,154.0,154.05,153.985,154.05,324600000.0
2009-07-16 21:29:00,154.06,154.08,154.035,154.045,224800000.0
2009-07-16 21:30:00,154.045,154.055,154.04,154.04,118000000.0
2009-07-16 21:31:00,154.04,154.095,154.035,154.08,239800000.0
2009-07-16 21:32:00,154.08,154.08,153.99,154.02,180600000.0
2009-07-16 21:33:00,154.015,154.05,153.99,154.05,131000000.0
2009-07-16 21:34:00,154.035,154.045,154.015,154.015,235800000.0
2009-07-16 21:35:00,154.015,154.085,154.015,154.06,170400000.0
2009-07-16 21:36:00,154.06,154.085,154.04,154.06,303200000.0
2009-07-16 21:37:00,154.06,154.1,154.045,154.095,208000000.0
2009-07-16 21:38:00,154.095,154.115,154.075,154.115,229600000.0
2009-07-16 21:39:00,154.105,154.105,154.08,154.085,76800000.0
2009-07-16 21:40:00,154.08,154.175,154.075,154.175,226400000.0
2009-07-16 21:41:00,154.175,154.19,154.175,154.19,162400000.0
2009-07-16 21:42:00,154.19,154.19,154.175,154.185,209400000.0
2009-07-16 21:43:00,154.185,154.24,154.165,154.18,276200000.0
2009-07-16 21:44:00,154.175,154.185,154.16,154.17,210000000.0
2009-07-16 21:45:00,154.165,154.2,154.155,154.165,368000000.0
2009-07-16 21:46:00,154.16,154.165,154.155,154.16,124400000.0
2009-07-16 21:47:00,154.17,154.18,154.16,154.17,224000000.0
2009-07-16 21:48:00,154.17,154.17,154.135,154.135,297000000.0
2009-07-16 21:49:00,154.135,154.16,154.115,154.155,367800000.0
2009-07-16 21:50:00,154.16,154.195,154.15,154.16,261600000.0
2009-07-16 21:51:00,154.16,154.25,154.16,154.245,428600000.0
2009-07-16 21:52:00,154.26,154.27,154.225,154.24,251600000.0
2009-07-16 21:53:00,154.235,154.255,154.225,154.235,145600000.0
2009-07-16 21:54:00,154.23,154.26,154.225,154.26,202600000.0
2009-07-16 21:55:00,154.26,154.26,154.195,154.215,171800000.0
2009-07-16 21:56:00,154.22,154.22,154.13,154.15,230400000.0
2009-07-16 21:57:00,154.145,154.18,154.14,154.14,251200000.0
2009-07-16 21:58:00,154.14,154.16,154.13,154.145,109800000.0
2009-07-16 21:59:00,154.15,154.15,154.11,154.115,229800000.0
2009-07-16 22:00:00,154.115,154.12,154.09,154.105,197800000.0
2009-07-16 22:01:00,154.105,154.15,154.09,154.15,172600000.0
2009-07-16 22:02:00,154.15,154.19,154.145,154.18,253400000.0
2009-07-16 22:03:00,154.18,154.18,154.06,154.06,207800000.0
2009-07-16 22:04:00,154.055,154.06,154.0,154.025,237800000.0
2009-07-16 22:05:00,154.025,154.065,153.98,154.06,252400000.0
2009-07-16 22:06:00,154.065,154.18,154.05,154.15,297800000.0
2009-07-16 22:07:00,154.14,154.165,154.13,154.13,153400000.0
2009-07-16 22:08:00,154.13,154.145,154.05,154.145,231600000.0
2009-07-16 22:09:00,154.135,154.155,154.12,154.15,47200000.0
2009-07-16 22:10:00,154.15,154.155,154.12,154.12,46200000.0
2009-07-16 22:11:00,154.12,154.175,154.12,154.17,191800000.0
2009-07-16 22:12:00,154.17,154.205,154.16,154.18,208200000.0
2009-07-16 22:13:00,154.175,154.24,154.17,154.22,138600000.0
2009-07-16 22:14:00,154.22,154.24,154.22,154.225,103000000.0
2009-07-16 22:15:00,154.225,154.25,154.22,154.24,106000000.0
2009-07-16 22:16:00,154.24,154.27,154.2,154.24,135200000.0
2009-07-16 22:17:00,154.24,154.24,154.19,154.2,94200000.0
2009-07-16 22:18:00,154.205,154.205,154.16,154.165,42000000.0
2009-07-16 22:19:00,154.17,154.18,154.16,154.165,54600000.0
2009-07-16 22:20:00,154.16,154.16,154.135,154.14,69600000.0
2009-07-16 22:21:00,154.135,154.18,154.135,154.18,34800000.0
2009-07-16 22:22:00,154.18,154.21,154.175,154.19,94200000.0
2009-07-16 22:23:00,154.18,154.19,154.18,154.18,14600000.0
2009-07-16 22:24:00,154.18,154.24,154.18,154.215,27000000.0
2009-07-16 22:25:00,154.215,154.26,154.215,154.26,41800000.0
2009-07-16 22:26:00,154.26,154.265,154.215,154.235,112800000.0
2009-07-16 22:27:00,154.235,154.275,154.235,154.275,142600000.0
2009-07-16 22:28:00,154.275,154.305,154.25,154.26,173800000.0
2009-07-16 22:29:00,154.255,154.265,154.23,154.265,105600000.0
2009-07-16 22:30:00,154.265,154.29,154.265,154.27,111600000.0
2009-07-16 22:31:00,154.27,154.31,154.27,154.295,153600000.0
2009-07-16 22:32:00,154.305,154.36,154.29,154.36,73400000.0
2009-07-16 22:33:00,154.36,154.395,154.35,154.385,97000000.0
2009-07-16 22:34:00,154.385,154.385,154.365,154.37,67400000.0
2009-07-16 22:35:00,154.37,154.37,154.335,154.345,129200000.0
2009-07-16 22:36:00,154.345,154.37,154.345,154.365,35400000.0
2009-07-16 22:37:00,154.36,154.365,154.335,154.34,23800000.0
2009-07-16 22:38:00,154.34,154.375,154.34,154.355,106000000.0
2009-07-16 22:39:00,154.365,154.38,154.355,154.37,123000000.0
2009-07-16 22:40:00,154.37,154.38,154.37,154.37,46000000.0
2009-07-16 22:41:00,154.38,154.385,154.365,154.365,63000000.0
2009-07-16 22:42:00,154.365,154.365,154.36,154.365,19000000.0
2009-07-16 22:43:00,154.365,154.41,154.365,154.4,14400000.0
2009-07-16 22:44:00,154.395,154.415,154.38,154.38,83600000.0
2009-07-16 22:45:00,154.385,154.39,154.37,154.375,25800000.0
2009-07-16 22:46:00,154.375,154.395,154.36,154.395,68400000.0
2009-07-16 22:47:00,154.395,154.42,154.375,154.42,33800000.0
2009-07-16 22:48:00,154.42,154.455,154.395,154.435,67000000.0
2009-07-16 22:49:00,154.425,154.425,154.41,154.41,9800000.0
2009-07-16 22:50:00,154.41,154.41,154.385,154.385,37800000.0
2009-07-16 22:51:00,154.4,154.4,154.39,154.4,21600000.0
2009-07-16 22:52:00,154.4,154.4,154.365,154.385,49000000.0
2009-07-16 22:53:00,154.385,154.385,154.355,154.36,38600000.0
2009-07-16 22:54:00,154.355,154.375,154.315,154.32,44600000.0
2009-07-16 22:55:00,154.345,154.365,154.345,154.36,60800000.0
2009-07-16 22:56:00,154.36,154.38,154.35,154.355,118200000.0
2009-07-16 22:57:00,154.355,154.37,154.355,154.37,73200000.0
2009-07-16 22:58:00,154.37,154.395,154.365,154.37,38000000.0
2009-07-16 22:59:00,154.345,154.375,154.335,154.375,71400000.0
2009-07-16 23:00:00,154.35,154.375,154.345,154.36,26800000.0
2009-07-16 23:01:00,154.355,154.36,154.335,154.345,14200000.0
2009-07-16 23:02:00,154.34,154.36,154.335,154.35,46600000.0
2009-07-16 23:03:00,154.34,154.35,154.32,154.345,114800000.0
2009-07-16 23:04:00,154.355,154.355,154.32,154.335,105800000.0
2009-07-16 23:05:00,154.335,154.335,154.305,154.335,257600001.0
2009-07-16 23:06:00,154.325,154.335,154.295,154.295,117600000.0
2009-07-16 23:07:00,154.305,154.305,154.285,154.295,78200000.0
2009-07-16 23:08:00,154.295,154.3,154.285,154.295,126800000.0
2009-07-16 23:09:00,154.295,154.315,154.295,154.31,58600000.0
2009-07-16 23:10:00,154.31,154.32,154.31,154.32,49400000.0
2009-07-16 23:11:00,154.355,154.37,154.32,154.355,19600000.0
2009-07-16 23:12:00,154.34,154.37,154.34,154.36,29800000.0
2009-07-16 23:13:00,154.345,154.345,154.345,154.345,11800000.0
2009-07-16 23:14:00,154.345,154.36,154.345,154.36,34600000.0
2009-07-16 23:15:00,154.345,154.345,154.33,154.33,11200000.0
2009-07-16 23:16:00,154.345,154.345,154.335,154.335,2000000.0
2009-07-16 23:17:00,154.33,154.33,154.33,154.33,4800000.0
2009-07-16 23:18:00,154.33,154.335,154.235,154.26,161200002.0
2009-07-16 23:19:00,154.26,154.26,154.235,154.24,8400000.0
2009-07-16 23:20:00,154.22,154.26,154.205,154.215,55400000.0
2009-07-16 23:21:00,154.22,154.23,154.105,154.105,117000000.0
2009-07-16 23:22:00,154.125,154.175,154.125,154.14,40800000.0
2009-07-16 23:23:00,154.14,154.2,154.13,154.2,19000000.0
2009-07-16 23:24:00,154.2,154.21,154.19,154.21,24600000.0
2009-07-16 23:25:00,154.2,154.23,154.2,154.21,30200000.0
2009-07-16 23:26:00,154.225,154.225,154.215,154.225,6000000.0
2009-07-16 23:27:00,154.225,154.225,154.215,154.215,3000000.0
2009-07-16 23:28:00,154.215,154.24,154.18,154.23,69400000.0
2009-07-16 23:29:00,154.215,154.225,154.2,154.2,8200000.0
2009-07-16 23:30:00,154.205,154.225,154.17,154.225,51800000.0
2009-07-16 23:31:00,154.215,154.23,154.18,154.195,61600000.0
2009-07-16 23:32:00,154.195,154.195,154.165,154.175,36200000.0
2009-07-16 23:33:00,154.175,154.175,154.175,154.175,1600000.0
2009-07-16 23:34:00,154.175,154.185,154.165,154.165,72200000.0
2009-07-16 23:35:00,154.165,154.165,154.1,154.165,60400000.0
2009-07-16 23:36:00,154.165,154.17,154.165,154.17,7400000.0
2009-07-16 23:37:00,154.165,154.175,154.15,154.165,26600000.0
2009-07-16 23:38:00,154.165,154.165,154.165,154.165,6400000.0
2009-07-16 23:39:00,154.16,154.185,154.15,154.17,12800000.0
2009-07-16 23:40:00,154.17,154.17,154.13,154.15,13800000.0
2009-07-16 23:41:00,154.15,154.15,154.135,154.135,11200000.0
2009-07-16 23:42:00,154.15,154.185,154.13,154.185,51400000.0
2009-07-16 23:43:00,154.185,154.215,154.145,154.18,42600000.0
2009-07-16 23:44:00,154.185,154.205,154.185,154.205,10800000.0
2009-07-16 23:45:00,154.2,154.2,154.2,154.2,1600000.0
2009-07-16 23:46:00,154.195,154.2,154.195,154.2,4800000.0
2009-07-16 23:47:00,154.22,154.225,154.21,154.225,8600000.0
2009-07-16 23:48:00,154.205,154.205,154.205,154.205,4800000.0
2009-07-16 23:49:00,154.19,154.23,154.19,154.205,43200000.0
2009-07-16 23:50:00,154.205,154.215,154.2,154.21,20400000.0
2009-07-16 23:51:00,154.215,154.24,154.215,154.215,20800000.0
2009-07-16 23:52:00,154.215,154.215,154.215,154.215,1400000.0
2009-07-16 23:53:00,154.215,154.215,154.2,154.205,13000000.0
2009-07-16 23:54:00,154.205,154.205,154.18,154.195,17600000.0
2009-07-16 23:55:00,154.195,154.195,154.185,154.195,35200000.0
2009-07-16 23:56:00,154.195,154.195,154.18,154.19,21800000.0
2009-07-16 23:57:00,154.19,154.19,154.18,154.18,4400000.0
2009-07-16 23:58:00,154.18,154.18,154.14,154.17,54400000.0
2009-07-16 23:59:00,154.125,154.15,154.125,154.135,58400000.0
2009-07-17 00:00:00,154.135,154.14,154.13,154.13,26800000.0
2009-07-17 00:01:00,154.13,154.135,154.115,154.115,11600000.0
2009-07-17 00:02:00,154.115,154.13,154.105,154.11,20800000.0
2009-07-17 00:03:00,154.11,154.11,154.1,154.105,16200000.0
2009-07-17 00:04:00,154.105,154.165,154.02,154.02,124200000.0
2009-07-17 00:05:00,154.035,154.065,154.03,154.045,35800000.0
2009-07-17 00:06:00,154.045,154.045,153.995,153.995,42800000.0
2009-07-17 00:07:00,154.015,154.02,154.015,154.02,34000000.0
2009-07-17 00:08:00,154.02,154.02,154.005,154.015,19000000.0
2009-07-17 00:09:00,154.015,154.02,153.86,153.935,21100000.0
2009-07-17 00:10:00,153.925,153.985,153.925,153.94,47400000.0
2009-07-17 00:11:00,153.935,153.935,153.895,153.895,134800000.0
2009-07-17 00:12:00,153.89,153.895,153.83,153.85,66000000.0
2009-07-17 00:13:00,153.85,153.855,153.84,153.84,9400000.0
2009-07-17 00:14:00,153.84,153.845,153.83,153.835,31400000.0
2009-07-17 00:15:00,153.835,153.86,153.825,153.84,23200000.0
2009-07-17 00:16:00,153.84,153.84,153.83,153.835,28600000.0
2009-07-17 00:17:00,153.835,153.84,153.835,153.835,31800000.0
2009-07-17 00:18:00,153.835,153.845,153.825,153.835,27200000.0
2009-07-17 00:19:00,153.84,153.865,153.84,153.865,21200000.0
2009-07-17 00:20:00,153.865,153.88,153.86,153.865,21800000.0
2009-07-17 00:21:00,153.865,153.875,153.835,153.86,41200000.0
2009-07-17 00:22:00,153.86,153.885,153.845,153.88,64800000.0
2009-07-17 00:23:00,153.89,153.895,153.88,153.885,25000000.0
2009-07-17 00:24:00,153.89,153.9,153.885,153.89,41600000.0
2009-07-17 00:25:00,153.89,153.9,153.89,153.9,15400000.0
2009-07-17 00:26:00,153.91,153.945,153.91,153.94,104000000.0
2009-07-17 00:27:00,153.945,153.975,153.945,153.95,31400000.0
2009-07-17 00:28:00,153.95,153.95,153.93,153.93,19800000.0
2009-07-17 00:29:00,153.93,153.93,153.93,153.93,2000000.0
2009-07-17 00:30:00,153.92,153.94,153.905,153.935,19600000.0
2009-07-17 00:31:00,153.935,153.935,153.92,153.92,14000000.0
2009-07-17 00:32:00,153.92,153.92,153.91,153.915,11800000.0
2009-07-17 00:33:00,153.905,153.915,153.905,153.915,12000000.0
2009-07-17 00:34:00,153.91,153.915,153.895,153.895,18000000.0
2009-07-17 00:35:00,153.905,153.94,153.905,153.94,15000000.0
2009-07-17 00:36:00,153.94,153.94,153.895,153.92,8000000.0
2009-07-17 00:37:00,153.915,153.915,153.895,153.91,11000000.0
2009-07-17 00:38:00,153.885,153.89,153.88,153.89,21800000.0
2009-07-17 00:39:00,153.905,153.92,153.84,153.85,46200000.0
2009-07-17 00:40:00,153.875,153.875,153.79,153.79,101000000.0
2009-07-17 00:41:00,153.795,153.8,153.77,153.8,100800000.0
2009-07-17 00:42:00,153.81,153.82,153.8,153.8,101400000.0
2009-07-17 00:43:00,153.8,153.815,153.8,153.805,45600000.0
2009-07-17 00:44:00,153.81,153.83,153.81,153.815,30600000.0
2009-07-17 00:45:00,153.815,153.84,153.795,153.84,142200000.0
2009-07-17 00:46:00,153.845,153.855,153.84,153.845,48600000.0
2009-07-17 00:47:00,153.845,153.885,153.835,153.87,81800000.0
2009-07-17 00:48:00,153.87,153.885,153.87,153.885,8400000.0
2009-07-17 00:49:00,153.9,153.9,153.9,153.9,18400000.0
2009-07-17 00:50:00,153.9,153.9,153.9,153.9,8400000.0
2009-07-17 00:51:00,153.895,153.92,153.895,153.92,26000000.0
2009-07-17 00:52:00,153.92,153.935,153.915,153.935,39200000.0
2009-07-17 00:53:00,153.935,153.945,153.935,153.935,36400000.0
2009-07-17 00:54:00,153.93,153.93,153.925,153.925,54800000.0
2009-07-17 00:55:00,153.925,153.925,153.92,153.92,37600000.0
2009-07-17 00:56:00,153.955,153.97,153.955,153.955,98800000.0
2009-07-17 00:57:00,153.945,153.955,153.935,153.955,32800000.0
2009-07-17 00:58:00,153.955,153.955,153.94,153.94,14400000.0
2009-07-17 00:59:00,153.935,153.935,153.92,153.92,21800000.0
2009-07-17 01:00:00,153.93,153.935,153.925,153.925,7200000.0
2009-07-17 01:01:00,153.935,153.935,153.925,153.925,15600000.0
2009-07-17 01:02:00,153.93,153.93,153.925,153.93,9200000.0
2009-07-17 01:03:00,153.93,153.93,153.875,153.875,52800000.0
2009-07-17 01:04:00,153.88,153.905,153.88,153.895,114600000.0
2009-07-17 01:05:00,153.895,153.92,153.88,153.92,117200000.0
2009-07-17 01:06:00,153.93,153.93,153.915,153.92,58000000.0
2009-07-17 01:07:00,153.92,153.94,153.92,153.94,30000000.0
2009-07-17 01:08:00,153.94,153.95,153.93,153.95,38800000.0
2009-07-17 01:09:00,153.95,153.955,153.94,153.94,31800000.0
2009-07-17 01:10:00,153.94,153.965,153.94,153.96,48600000.0
2009-07-17 01:11:00,153.96,153.96,153.945,153.945,9400000.0
2009-07-17 01:12:00,153.955,153.955,153.905,153.905,33600000.0
2009-07-17 01:13:00,153.9,153.92,153.9,153.92,26800000.0
2009-07-17 01:14:00,153.905,153.91,153.895,153.9,49600000.0
2009-07-17 01:15:00,153.9,153.91,153.9,153.9,21600000.0
2009-07-17 01:16:00,153.9,153.915,153.87,153.87,92000000.0
2009-07-17 01:17:00,153.87,153.885,153.85,153.86,148600000.0
2009-07-17 01:18:00,153.865,153.865,153.865,153.865,2800000.0
2009-07-17 01:19:00,153.865,153.865,153.855,153.855,8400000.0
2009-07-17 01:20:00,153.855,153.86,153.84,153.85,30400000.0
2009-07-17 01:21:00,153.835,153.835,153.79,153.79,63600000.0
2009-07-17 01:22:00,153.79,153.815,153.785,153.81,50200000.0
2009-07-17 01:23:00,153.81,153.825,153.81,153.825,31800000.0
2009-07-17 01:24:00,153.82,153.82,153.82,153.82,11200000.0
2009-07-17 01:25:00,153.825,153.84,153.815,153.835,70400000.0
2009-07-17 01:26:00,153.83,153.835,153.83,153.835,27600000.0
2009-07-17 01:27:00,153.84,153.84,153.84,153.84,8400000.0
2009-07-17 01:28:00,153.85,153.86,153.84,153.85,55000000.0
2009-07-17 01:29:00,153.845,153.86,153.835,153.86,35600000.0
2009-07-17 01:30:00,153.85,153.87,153.85,153.86,43400000.0
2009-07-17 01:31:00,153.85,153.85,153.78,153.78,214800000.0
2009-07-17 01:32:00,153.78,153.785,153.765,153.775,98600000.0
2009-07-17 01:33:00,153.78,153.835,153.78,153.82,95200000.0
2009-07-17 01:34:00,153.815,153.82,153.795,153.805,26200000.0
2009-07-17 01:35:00,153.805,153.805,153.805,153.805,8400000.0
2009-07-17 01:36:00,153.805,153.82,153.795,153.805,41000000.0
2009-07-17 01:37:00,153.805,153.835,153.805,153.81,53400000.0
2009-07-17 01:38:00,153.78,153.817,153.763,153.763,88600000.0
2009-07-17 01:39:00,153.825,153.845,153.825,153.845,16200000.0
2009-07-17 01:40:00,153.845,153.86,153.83,153.84,50000000.0
2009-07-17 01:41:00,153.84,153.885,153.835,153.88,74200000.0
2009-07-17 01:42:00,153.88,153.9,153.88,153.9,21400000.0
2009-07-17 01:43:00,153.89,153.9,153.885,153.9,47200000.0
2009-07-17 01:44:00,153.895,153.895,153.89,153.89,11600000.0
2009-07-17 01:45:00,153.89,153.89,153.825,153.83,110800000.0
2009-07-17 01:46:00,153.815,153.845,153.81,153.81,74200000.0
2009-07-17 01:47:00,153.825,153.825,153.805,153.805,77000000.0
2009-07-17 01:48:00,153.795,153.795,153.79,153.795,54400000.0
2009-07-17 01:49:00,153.79,153.835,153.79,153.805,71000000.0
2009-07-17 01:50:00,153.835,153.84,153.815,153.82,42400000.0
2009-07-17 01:51:00,153.82,153.82,153.81,153.82,28600000.0
2009-07-17 01:52:00,153.815,153.815,153.79,153.795,42200000.0
2009-07-17 01:53:00,153.785,153.81,153.78,153.81,51200000.0
2009-07-17 01:54:00,153.805,153.83,153.805,153.815,47200000.0
2009-07-17 01:55:00,153.815,153.815,153.805,153.805,13200000.0
2009-07-17 01:56:00,153.805,153.805,153.805,153.805,8800000.0
2009-07-17 01:57:00,153.805,153.815,153.78,153.785,158200000.0
2009-07-17 01:58:00,153.8,153.8,153.75,153.755,71400000.0
2009-07-17 01:59:00,153.755,153.785,153.745,153.76,76800000.0
2009-07-17 02:00:00,153.745,153.795,153.745,153.775,152000000.0
2009-07-17 02:01:00,153.785,153.875,153.775,153.865,128200000.0
2009-07-17 02:02:00,153.85,153.91,153.845,153.9,165200000.0
2009-07-17 02:03:00,153.9,153.975,153.9,153.96,213800000.0
2009-07-17 02:04:00,153.935,153.97,153.93,153.935,147200000.0
2009-07-17 02:05:00,153.93,153.96,153.915,153.96,124200000.0
2009-07-17 02:06:00,153.96,153.96,153.94,153.96,71200000.0
2009-07-17 02:07:00,153.96,154.08,153.96,154.08,185400000.0
2009-07-17 02:08:00,154.085,154.085,154.045,154.08,69200000.0
2009-07-17 02:09:00,154.065,154.135,154.065,154.125,229400000.0
2009-07-17 02:10:00,154.115,154.14,154.07,154.08,140600000.0
2009-07-17 02:11:00,154.08,154.095,154.05,154.055,176000000.0
2009-07-17 02:12:00,154.07,154.07,154.01,154.02,128400000.0
2009-07-17 02:13:00,154.025,154.025,154.025,154.025,5600000.0
2009-07-17 02:14:00,154.025,154.03,153.95,153.95,92800000.0
2009-07-17 02:15:00,153.95,153.985,153.94,153.965,92600000.0
2009-07-17 02:16:00,153.965,153.985,153.96,153.97,96600000.0
2009-07-17 02:17:00,153.96,153.97,153.96,153.96,108000000.0
2009-07-17 02:18:00,153.955,153.955,153.94,153.95,62400000.0
2009-07-17 02:19:00,153.95,153.96,153.925,153.925,236200000.0
2009-07-17 02:20:00,153.925,153.945,153.895,153.92,262600000.0
2009-07-17 02:21:00,153.905,153.905,153.89,153.905,74200000.0
2009-07-17 02:22:00,153.91,153.91,153.87,153.9,74800000.0
2009-07-17 02:23:00,153.9,153.905,153.89,153.89,73200000.0
2009-07-17 02:24:00,153.89,153.89,153.86,153.86,66600000.0
2009-07-17 02:25:00,153.855,153.91,153.855,153.9,164600000.0
2009-07-17 02:26:00,153.89,153.9,153.885,153.9,108400000.0
2009-07-17 02:27:00,153.895,153.92,153.895,153.9,98200000.0
2009-07-17 02:28:00,153.925,153.925,153.9,153.905,209800000.0
2009-07-17 02:29:00,153.905,153.905,153.8,153.82,282400000.0
2009-07-17 02:30:00,153.82,153.825,153.79,153.795,220000000.0
2009-07-17 02:31:00,153.795,153.805,153.75,153.765,118000000.0
2009-07-17 02:32:00,153.75,153.76,153.72,153.725,173000000.0
2009-07-17 02:33:00,153.725,153.765,153.635,153.655,326800000.0
2009-07-17 02:34:00,153.645,153.665,153.625,153.665,223600000.0
2009-07-17 02:35:00,153.655,153.68,153.65,153.675,201600000.0
2009-07-17 02:36:00,153.675,153.69,153.665,153.69,161600000.0
2009-07-17 02:37:00,153.69,153.725,153.665,153.715,174600000.0
2009-07-17 02:38:00,153.715,153.725,153.705,153.71,90400000.0
2009-07-17 02:39:00,153.71,153.71,153.685,153.695,69600000.0
2009-07-17 02:40:00,153.695,153.705,153.66,153.665,146400000.0
2009-07-17 02:41:00,153.665,153.69,153.645,153.69,144600000.0
2009-07-17 02:42:00,153.68,153.685,153.655,153.675,101800000.0
2009-07-17 02:43:00,153.675,153.735,153.67,153.7,133200000.0
2009-07-17 02:44:00,153.71,153.755,153.71,153.75,144200000.0
2009-07-17 02:45:00,153.75,153.76,153.705,153.725,105400000.0
2009-07-17 02:46:00,153.725,153.725,153.68,153.68,155400000.0
2009-07-17 02:47:00,153.69,153.745,153.685,153.745,171600000.0
2009-07-17 02:48:00,153.73,153.73,153.695,153.695,172000000.0
2009-07-17 02:49:00,153.7,153.71,153.685,153.7,177200000.0
2009-07-17 02:50:00,153.7,153.705,153.65,153.66,284000000.0
2009-07-17 02:51:00,153.66,153.69,153.66,153.675,126200000.0
2009-07-17 02:52:00,153.675,153.695,153.67,153.68,205800000.0
2009-07-17 02:53:00,153.685,153.685,153.645,153.67,177200000.0
2009-07-17 02:54:00,153.675,153.675,153.59,153.62,334800000.0
2009-07-17 02:55:00,153.615,153.635,153.595,153.62,186200000.0
2009-07-17 02:56:00,153.625,153.645,153.615,153.645,125000000.0
2009-07-17 02:57:00,153.635,153.645,153.61,153.61,124600000.0
2009-07-17 02:58:00,153.61,153.67,153.61,153.66,161600000.0
2009-07-17 02:59:00,153.675,153.675,153.635,153.64,190800000.0
2009-07-17 03:00:00,153.655,153.655,153.605,153.635,192600000.0
2009-07-17 03:01:00,153.635,153.66,153.635,153.655,117800000.0
2009-07-17 03:02:00,153.645,153.645,153.62,153.63,132600000.0
2009-07-17 03:03:00,153.625,153.625,153.545,153.545,170000000.0
2009-07-17 03:04:00,153.545,153.545,153.465,153.475,282400000.0
2009-07-17 03:05:00,153.475,153.51,153.465,153.485,220800000.0
2009-07-17 03:06:00,153.485,153.495,153.4,153.405,237400000.0
2009-07-17 03:07:00,153.405,153.475,153.405,153.42,295000000.0
2009-07-17 03:08:00,153.425,153.425,153.37,153.375,232600000.0
2009-07-17 03:09:00,153.375,153.45,153.375,153.435,297200000.0
2009-07-17 03:10:00,153.435,153.47,153.435,153.47,323200000.0
2009-07-17 03:11:00,153.48,153.49,153.475,153.485,177000000.0
2009-07-17 03:12:00,153.49,153.525,153.49,153.525,96200000.0
2009-07-17 03:13:00,153.525,153.525,153.405,153.405,229800000.0
2009-07-17 03:14:00,153.41,153.41,153.37,153.4,183200000.0
2009-07-17 03:15:00,153.41,153.455,153.41,153.45,135800000.0
2009-07-17 03:16:00,153.455,153.5,153.435,153.455,287000000.0
2009-07-17 03:17:00,153.455,153.49,153.43,153.475,191400000.0
2009-07-17 03:18:00,153.475,153.52,153.47,153.52,156400000.0
2009-07-17 03:19:00,153.52,153.525,153.475,153.485,244200000.0
2009-07-17 03:20:00,153.485,153.485,153.415,153.455,217800000.0
2009-07-17 03:21:00,153.455,153.47,153.43,153.445,128600000.0
2009-07-17 03:22:00,153.445,153.455,153.445,153.455,129000000.0
2009-07-17 03:23:00,153.455,153.505,153.45,153.455,132800000.0
2009-07-17 03:24:00,153.455,153.47,153.41,153.42,185400000.0
2009-07-17 03:25:00,153.415,153.435,153.41,153.435,70400000.0
2009-07-17 03:26:00,153.44,153.44,153.345,153.385,282600000.0
2009-07-17 03:27:00,153.385,153.385,153.28,153.295,438400000.0
2009-07-17 03:28:00,153.3,153.3,153.22,153.225,340800000.0
2009-07-17 03:29:00,153.2,153.275,153.17,153.25,250000000.0
2009-07-17 03:30:00,153.25,153.25,153.17,153.18,325600000.0
2009-07-17 03:31:00,153.18,153.18,153.06,153.06,356800000.0
2009-07-17 03:32:00,153.06,153.1,153.02,153.045,272000000.0
2009-07-17 03:33:00,153.045,153.08,153.04,153.08,261800000.0
2009-07-17 03:34:00,153.075,153.15,153.065,153.09,255100000.0
2009-07-17 03:35:00,153.09,153.11,153.03,153.08,192200000.0
2009-07-17 03:36:00,153.095,153.105,153.085,153.105,124000000.0
2009-07-17 03:37:00,153.095,153.14,153.09,153.12,131800000.0
2009-07-17 03:38:00,153.12,153.12,153.02,153.055,357400000.0
2009-07-17 03:39:00,153.055,153.1,153.055,153.075,285800000.0
2009-07-17 03:40:00,153.08,153.12,153.08,153.09,155000000.0
2009-07-17 03:41:00,153.085,153.15,153.075,153.12,215200000.0
2009-07-17 03:42:00,153.11,153.175,153.11,153.165,242600000.0
2009-07-17 03:43:00,153.155,153.155,153.1,153.13,316000000.0
2009-07-17 03:44:00,153.125,153.145,153.065,153.145,291400000.0
2009-07-17 03:45:00,153.125,153.145,153.09,153.125,164000000.0
2009-07-17 03:46:00,153.125,153.19,153.12,153.19,172000000.0
2009-07-17 03:47:00,153.18,153.21,153.16,153.185,158600000.0
2009-07-17 03:48:00,153.2,153.23,153.2,153.225,103800000.0
2009-07-17 03:49:00,153.23,153.24,153.2,153.21,202000000.0
2009-07-17 03:50:00,153.22,153.22,153.17,153.195,168600000.0
2009-07-17 03:51:00,153.195,153.235,153.185,153.235,96000000.0
2009-07-17 03:52:00,153.235,153.29,153.235,153.28,261000000.0
2009-07-17 03:53:00,153.28,153.31,153.25,153.25,117000000.0
2009-07-17 03:54:00,153.24,153.295,153.235,153.29,371600000.0
2009-07-17 03:55:00,153.295,153.33,153.28,153.33,231800000.0
2009-07-17 03:56:00,153.315,153.48,153.305,153.45,171400000.0
2009-07-17 03:57:00,153.445,153.45,153.36,153.395,253400000.0
2009-07-17 03:58:00,153.39,153.39,153.32,153.355,236000000.0
2009-07-17 03:59:00,153.37,153.37,153.32,153.33,271600000.0
2009-07-17 04:00:00,153.33,153.335,153.31,153.315,160400000.0
2009-07-17 04:01:00,153.315,153.315,153.24,153.245,202000000.0
2009-07-17 04:02:00,153.25,153.25,153.19,153.205,368200000.0
2009-07-17 04:03:00,153.195,153.21,153.18,153.2,272000000.0
2009-07-17 04:04:00,153.2,153.215,153.2,153.215,46800000.0
2009-07-17 04:05:00,153.215,153.23,153.195,153.2,174600000.0
2009-07-17 04:06:00,153.205,153.31,153.205,153.265,358400000.0
2009-07-17 04:07:00,153.265,153.32,153.265,153.295,133200000.0
2009-07-17 04:08:00,153.295,153.295,153.265,153.285,173400000.0
2009-07-17 04:09:00,153.285,153.29,153.275,153.29,90000000.0
2009-07-17 04:10:00,153.285,153.29,153.26,153.285,228000000.0
2009-07-17 04:11:00,153.285,153.285,153.26,153.27,235200000.0
2009-07-17 04:12:00,153.27,153.29,153.265,153.275,259000000.0
2009-07-17 04:13:00,153.27,153.275,153.255,153.27,59200000.0
2009-07-17 04:14:00,153.27,153.27,153.205,153.23,157600000.0
2009-07-17 04:15:00,153.23,153.255,153.23,153.245,115800000.0
2009-07-17 04:16:00,153.25,153.285,153.235,153.285,83800000.0
2009-07-17 04:17:00,153.28,153.285,153.275,153.285,42600000.0
2009-07-17 04:18:00,153.285,153.305,153.27,153.285,95600000.0
2009-07-17 04:19:00,153.285,153.325,153.28,153.325,118400000.0
2009-07-17 04:20:00,153.32,153.32,153.215,153.23,251800000.0
2009-07-17 04:21:00,153.235,153.235,153.19,153.19,61200000.0
2009-07-17 04:22:00,153.19,153.195,153.185,153.195,29200000.0
2009-07-17 04:23:00,153.2,153.24,153.2,153.225,323000000.0
2009-07-17 04:24:00,153.225,153.225,153.21,153.21,52000000.0
2009-07-17 04:25:00,153.215,153.23,153.205,153.225,102600000.0
2009-07-17 04:26:00,153.225,153.24,153.215,153.24,93400000.0
2009-07-17 04:27:00,153.225,153.305,153.225,153.305,122200000.0
2009-07-17 04:28:00,153.28,153.305,153.27,153.275,170200000.0
2009-07-17 04:29:00,153.27,153.365,153.26,153.35,365800001.0
2009-07-17 04:30:00,153.35,153.39,153.34,153.37,167900000.0
2009-07-17 04:31:00,153.35,153.365,153.325,153.335,222600000.0
2009-07-17 04:32:00,153.34,153.34,153.31,153.31,191000000.0
2009-07-17 04:33:00,153.31,153.345,153.305,153.345,204800000.0
2009-07-17 04:34:00,153.345,153.345,153.315,153.34,119200000.0
2009-07-17 04:35:00,153.35,153.355,153.315,153.325,193000000.0
2009-07-17 04:36:00,153.335,153.335,153.305,153.315,120200000.0
2009-07-17 04:37:00,153.315,153.33,153.315,153.315,59000000.0
2009-07-17 04:38:00,153.315,153.315,153.225,153.225,220800000.0
2009-07-17 04:39:00,153.22,153.245,153.21,153.215,110600000.0
2009-07-17 04:40:00,153.22,153.265,153.215,153.265,72200000.0
2009-07-17 04:41:00,153.265,153.27,153.235,153.245,56400000.0
2009-07-17 04:42:00,153.25,153.25,153.235,153.245,71000000.0
2009-07-17 04:43:00,153.245,153.265,153.235,153.26,68800000.0
2009-07-17 04:44:00,153.255,153.255,153.24,153.24,39600000.0
2009-07-17 04:45:00,153.25,153.36,153.25,153.345,123600000.0
2009-07-17 04:46:00,153.355,153.365,153.355,153.36,74400000.0
2009-07-17 04:47:00,153.36,153.385,153.315,153.33,170400000.0
2009-07-17 04:48:00,153.33,153.33,153.315,153.315,56400000.0
2009-07-17 04:49:00,153.305,153.375,153.305,153.375,162200000.0
2009-07-17 04:50:00,153.375,153.38,153.32,153.335,181800000.0
2009-07-17 04:51:00,153.345,153.38,153.345,153.36,40400000.0
2009-07-17 04:52:00,153.365,153.41,153.365,153.395,162200000.0
2009-07-17 04:53:00,153.4,153.435,153.395,153.425,241200000.0
2009-07-17 04:54:00,153.425,153.455,153.425,153.43,172600000.0
2009-07-17 04:55:00,153.43,153.44,153.415,153.415,84800000.0
2009-07-17 04:56:00,153.415,153.42,153.41,153.41,36800000.0
2009-07-17 04:57:00,153.415,153.43,153.415,153.43,26800000.0
2009-07-17 04:58:00,153.42,153.465,153.42,153.455,135000000.0
2009-07-17 04:59:00,153.455,153.455,153.405,153.41,121400000.0
2009-07-17 05:00:00,153.385,153.385,153.34,153.34,117800000.0
2009-07-17 05:01:00,153.34,153.39,153.34,153.375,105400000.0
2009-07-17 05:02:00,153.375,153.39,153.375,153.375,95000000.0
2009-07-17 05:03:00,153.38,153.42,153.375,153.415,66800000.0
2009-07-17 05:04:00,153.415,153.43,153.395,153.42,111800000.0
2009-07-17 05:05:00,153.42,153.455,153.42,153.435,99200000.0
2009-07-17 05:06:00,153.435,153.455,153.435,153.44,80600000.0
2009-07-17 05:07:00,153.45,153.455,153.445,153.455,88400000.0
2009-07-17 05:08:00,153.455,153.51,153.45,153.5,126400000.0
2009-07-17 05:09:00,153.5,153.51,153.5,153.5,137000000.0
2009-07-17 05:10:00,153.485,153.495,153.455,153.485,78200000.0
2009-07-17 05:11:00,153.48,153.48,153.455,153.455,48000000.0
2009-07-17 05:12:00,153.465,153.47,153.45,153.46,101200000.0
2009-07-17 05:13:00,153.46,153.46,153.425,153.43,90200000.0
2009-07-17 05:14:00,153.43,153.43,153.39,153.39,158200000.0
2009-07-17 05:15:00,153.385,153.39,153.375,153.385,58800000.0
2009-07-17 05:16:00,153.395,153.41,153.39,153.39,132600000.0
2009-07-17 05:17:00,153.39,153.395,153.35,153.355,114600000.0
2009-07-17 05:18:00,153.35,153.375,153.34,153.355,144400000.0
2009-07-17 05:19:00,153.355,153.355,153.32,153.34,167600000.0
2009-07-17 05:20:00,153.34,153.34,153.33,153.335,77800000.0
2009-07-17 05:21:00,153.345,153.345,153.345,153.345,33200000.0
2009-07-17 05:22:00,153.39,153.395,153.385,153.395,24200000.0
2009-07-17 05:23:00,153.405,153.405,153.375,153.39,87000000.0
2009-07-17 05:24:00,153.395,153.415,153.395,153.415,86800000.0
2009-07-17 05:25:00,153.415,153.455,153.4,153.405,286200000.0
2009-07-17 05:26:00,153.41,153.44,153.41,153.44,116400000.0
2009-07-17 05:27:00,153.425,153.45,153.425,153.445,44400000.0
2009-07-17 05:28:00,153.445,153.465,153.445,153.455,40000000.0
2009-07-17 05:29:00,153.455,153.465,153.455,153.465,85400000.0
2009-07-17 05:30:00,153.465,153.66,153.465,153.66,290800000.0
2009-07-17 05:31:00,153.675,153.71,153.535,153.54,306200000.0
2009-07-17 05:32:00,153.54,153.56,153.53,153.56,48600000.0
2009-07-17 05:33:00,153.56,153.56,153.49,153.51,163200000.0
2009-07-17 05:34:00,153.51,153.51,153.475,153.475,114400000.0
2009-07-17 05:35:00,153.47,153.475,153.445,153.465,98000000.0
2009-07-17 05:36:00,153.49,153.49,153.475,153.48,44800000.0
2009-07-17 05:37:00,153.475,153.5,153.475,153.485,83400000.0
2009-07-17 05:38:00,153.475,153.51,153.47,153.51,98000000.0
2009-07-17 05:39:00,153.51,153.545,153.475,153.475,125400000.0
2009-07-17 05:40:00,153.475,153.48,153.455,153.48,162200000.0
2009-07-17 05:41:00,153.48,153.49,153.47,153.48,77600000.0
2009-07-17 05:42:00,153.495,153.495,153.485,153.485,18800000.0
2009-07-17 05:43:00,153.495,153.51,153.47,153.5,72800000.0
2009-07-17 05:44:00,153.495,153.5,153.48,153.48,46200000.0
2009-07-17 05:45:00,153.465,153.505,153.43,153.43,244000000.0
2009-07-17 05:46:00,153.445,153.445,153.395,153.405,169400000.0
2009-07-17 05:47:00,153.41,153.41,153.4,153.4,51400000.0
2009-07-17 05:48:00,153.4,153.405,153.38,153.4,134000000.0
2009-07-17 05:49:00,153.4,153.4,153.365,153.365,90600000.0
2009-07-17 05:50:00,153.37,153.385,153.345,153.355,141600000.0
2009-07-17 05:51:00,153.355,153.37,153.27,153.27,215000000.0
2009-07-17 05:52:00,153.27,153.345,153.27,153.31,226800000.0
2009-07-17 05:53:00,153.31,153.31,153.22,153.22,196200000.0
2009-07-17 05:54:00,153.25,153.285,153.21,153.285,215400000.0
2009-07-17 05:55:00,153.275,153.275,153.245,153.26,80600000.0
2009-07-17 05:56:00,153.26,153.37,153.255,153.345,153200000.0
2009-07-17 05:57:00,153.355,153.365,153.325,153.335,92200000.0
2009-07-17 05:58:00,153.34,153.34,153.32,153.34,70200000.0
2009-07-17 05:59:00,153.34,153.355,153.33,153.345,111200000.0
2009-07-17 06:00:00,153.345,153.345,153.305,153.315,120400000.0
2009-07-17 06:01:00,153.315,153.345,153.315,153.345,48600000.0
2009-07-17 06:02:00,153.345,153.39,153.345,153.39,30800000.0
2009-07-17 06:03:00,153.395,153.415,153.37,153.415,49000000.0
2009-07-17 06:04:00,153.42,153.42,153.42,153.42,20400000.0
2009-07-17 06:05:00,153.42,153.42,153.37,153.385,127400000.0
2009-07-17 06:06:00,153.385,153.385,153.365,153.38,119000000.0
2009-07-17 06:07:00,153.375,153.38,153.35,153.35,119600000.0
2009-07-17 06:08:00,153.35,153.35,153.305,153.315,211800000.0
2009-07-17 06:09:00,153.315,153.335,153.3,153.3,296000000.0
2009-07-17 06:10:00,153.3,153.345,153.29,153.345,265200000.0
2009-07-17 06:11:00,153.335,153.36,153.33,153.36,124200000.0
2009-07-17 06:12:00,153.36,153.36,153.335,153.335,102800000.0
2009-07-17 06:13:00,153.335,153.335,153.315,153.325,25600000.0
2009-07-17 06:14:00,153.325,153.325,153.29,153.29,119800000.0
2009-07-17 06:15:00,153.29,153.315,153.29,153.3,80200000.0
2009-07-17 06:16:00,153.3,153.3,153.28,153.29,31800000.0
2009-07-17 06:17:00,153.29,153.29,153.285,153.285,4200000.0
2009-07-17 06:18:00,153.275,153.275,153.25,153.26,144600000.0
2009-07-17 06:19:00,153.27,153.325,153.27,153.3,47600000.0
2009-07-17 06:20:00,153.295,153.31,153.29,153.29,36400000.0
2009-07-17 06:21:00,153.3,153.3,153.25,153.28,87200000.0
2009-07-17 06:22:00,153.3,153.305,153.235,153.245,137200000.0
2009-07-17 06:23:00,153.24,153.255,153.24,153.25,139000000.0
2009-07-17 06:24:00,153.26,153.29,153.245,153.28,248200000.0
2009-07-17 06:25:00,153.28,153.295,153.265,153.28,88200000.0
2009-07-17 06:26:00,153.28,153.29,153.265,153.265,115000000.0
2009-07-17 06:27:00,153.255,153.26,153.235,153.26,88000000.0
2009-07-17 06:28:00,153.27,153.275,153.26,153.26,33800000.0
2009-07-17 06:29:00,153.26,153.265,153.26,153.26,36800000.0
2009-07-17 06:30:00,153.26,153.265,153.245,153.26,88600000.0
2009-07-17 06:31:00,153.265,153.28,153.265,153.28,36800000.0
2009-07-17 06:32:00,153.28,153.28,153.26,153.265,60800000.0
2009-07-17 06:33:00,153.265,153.265,153.245,153.255,53000000.0
2009-07-17 06:34:00,153.255,153.255,153.245,153.245,42000000.0
2009-07-17 06:35:00,153.245,153.255,153.24,153.245,55600000.0
2009-07-17 06:36:00,153.245,153.265,153.215,153.255,123600000.0
2009-07-17 06:37:00,153.255,153.255,153.21,153.235,130200000.0
2009-07-17 06:38:00,153.235,153.24,153.215,153.23,136400000.0
2009-07-17 06:39:00,153.23,153.28,153.22,153.28,73200000.0
2009-07-17 06:40:00,153.28,153.3,153.265,153.285,151200000.0
2009-07-17 06:41:00,153.28,153.295,153.28,153.285,60400000.0
2009-07-17 06:42:00,153.285,153.285,153.285,153.285,24800000.0
2009-07-17 06:43:00,153.285,153.34,153.285,153.34,63600000.0
2009-07-17 06:44:00,153.34,153.405,153.34,153.37,163400000.0
2009-07-17 06:45:00,153.37,153.37,153.34,153.35,107600000.0
2009-07-17 06:46:00,153.36,153.36,153.35,153.35,16800000.0
2009-07-17 06:47:00,153.365,153.39,153.365,153.37,100000000.0
2009-07-17 06:48:00,153.36,153.36,153.33,153.35,149000000.0
2009-07-17 06:49:00,153.365,153.37,153.35,153.35,66400000.0
2009-07-17 06:50:00,153.36,153.39,153.35,153.38,88800000.0
2009-07-17 06:51:00,153.385,153.395,153.385,153.385,46800000.0
2009-07-17 06:52:00,153.395,153.405,153.385,153.395,52000000.0
2009-07-17 06:53:00,153.4,153.43,153.395,153.42,95200000.0
2009-07-17 06:54:00,153.415,153.42,153.4,153.415,40800000.0
2009-07-17 06:55:00,153.415,153.465,153.415,153.46,117600000.0
2009-07-17 06:56:00,153.46,153.525,153.45,153.525,78400000.0
2009-07-17 06:57:00,153.525,153.55,153.51,153.51,125600000.0
2009-07-17 06:58:00,153.51,153.51,153.485,153.485,46400000.0
2009-07-17 06:59:00,153.5,153.505,153.48,153.48,111600000.0
2009-07-17 07:00:00,153.49,153.5,153.47,153.48,83200000.0
2009-07-17 07:01:00,153.48,153.49,153.43,153.465,231000000.0
2009-07-17 07:02:00,153.465,153.525,153.455,153.525,117200000.0
2009-07-17 07:03:00,153.525,153.54,153.455,153.48,157800000.0
2009-07-17 07:04:00,153.48,153.5,153.45,153.48,188400000.0
2009-07-17 07:05:00,153.475,153.48,153.44,153.45,135200000.0
2009-07-17 07:06:00,153.45,153.46,153.44,153.46,44800000.0
2009-07-17 07:07:00,153.46,153.46,153.45,153.45,26000000.0
2009-07-17 07:08:00,153.45,153.475,153.45,153.47,60000000.0
2009-07-17 07:09:00,153.46,153.47,153.455,153.46,15000000.0
2009-07-17 07:10:00,153.475,153.48,153.43,153.435,93600000.0
2009-07-17 07:11:00,153.44,153.45,153.435,153.45,44800000.0
2009-07-17 07:12:00,153.445,153.445,153.405,153.425,207200000.0
2009-07-17 07:13:00,153.425,153.425,153.405,153.42,62800000.0
2009-07-17 07:14:00,153.42,153.42,153.405,153.41,47600000.0
2009-07-17 07:15:00,153.355,153.401,153.34,153.34,169600000.0
2009-07-17 07:16:00,153.42,153.42,153.415,153.42,14000000.0
2009-07-17 07:17:00,153.415,153.445,153.41,153.445,133600000.0
2009-07-17 07:18:00,153.445,153.465,153.425,153.45,108600000.0
2009-07-17 07:19:00,153.44,153.44,153.44,153.44,8400000.0
2009-07-17 07:20:00,153.44,153.49,153.415,153.49,103400000.0
2009-07-17 07:21:00,153.48,153.495,153.48,153.485,100800000.0
2009-07-17 07:22:00,153.48,153.49,153.475,153.48,152400000.0
2009-07-17 07:23:00,153.47,153.47,153.47,153.47,32400000.0
2009-07-17 07:24:00,153.475,153.48,153.47,153.47,28400000.0
2009-07-17 07:25:00,153.47,153.485,153.47,153.485,54400000.0
2009-07-17 07:26:00,153.495,153.495,153.47,153.47,43600000.0
2009-07-17 07:27:00,153.47,153.49,153.455,153.48,123600000.0
2009-07-17 07:28:00,153.48,153.48,153.45,153.45,124000000.0
2009-07-17 07:29:00,153.44,153.44,153.44,153.44,11200000.0
2009-07-17 07:30:00,153.44,153.455,153.44,153.455,28400000.0
2009-07-17 07:31:00,153.45,153.485,153.45,153.46,92400000.0
2009-07-17 07:32:00,153.46,153.46,153.4,153.4,76000000.0
2009-07-17 07:33:00,153.4,153.42,153.39,153.39,114400000.0
2009-07-17 07:34:00,153.39,153.39,153.38,153.39,81200000.0
2009-07-17 07:35:00,153.39,153.4,153.36,153.385,89600000.0
2009-07-17 07:36:00,153.385,153.39,153.385,153.385,22200000.0
2009-07-17 07:37:00,153.385,153.43,153.385,153.43,65600000.0
2009-07-17 07:38:00,153.435,153.435,153.405,153.415,64000000.0
2009-07-17 07:39:00,153.43,153.445,153.395,153.42,66400000.0
2009-07-17 07:40:00,153.43,153.46,153.43,153.46,78000000.0
2009-07-17 07:41:00,153.46,153.52,153.46,153.52,98200000.0
2009-07-17 07:42:00,153.52,153.53,153.49,153.51,46400000.0
2009-07-17 07:43:00,153.51,153.55,153.51,153.54,64000000.0
2009-07-17 07:44:00,153.54,153.55,153.535,153.535,85200000.0
2009-07-17 07:45:00,153.535,153.555,153.535,153.555,19200000.0
2009-07-17 07:46:00,153.56,153.585,153.56,153.575,141600000.0
2009-07-17 07:47:00,153.575,153.71,153.575,153.69,230000000.0
2009-07-17 07:48:00,153.72,153.79,153.715,153.775,235000000.0
2009-07-17 07:49:00,153.765,153.79,153.69,153.725,242800000.0
2009-07-17 07:50:00,153.725,153.735,153.69,153.7,144600000.0
2009-07-17 07:51:00,153.695,153.725,153.675,153.695,147200000.0
2009-07-17 07:52:00,153.69,153.735,153.69,153.725,211200000.0
2009-07-17 07:53:00,153.725,153.78,153.725,153.78,88400000.0
2009-07-17 07:54:00,153.785,153.79,153.765,153.765,111800000.0
2009-07-17 07:55:00,153.765,153.775,153.745,153.75,72000000.0
2009-07-17 07:56:00,153.755,153.755,153.685,153.74,100400000.0
2009-07-17 07:57:00,153.74,153.755,153.72,153.725,165200000.0
2009-07-17 07:58:00,153.72,153.72,153.555,153.57,183800000.0
2009-07-17 07:59:00,153.58,153.59,153.49,153.495,227200000.0
2009-07-17 08:00:00,153.5,153.55,153.485,153.495,156000000.0
2009-07-17 08:01:00,153.495,153.495,153.45,153.465,26400000.0
2009-07-17 08:02:00,153.455,153.525,153.455,153.5,243200000.0
2009-07-17 08:03:00,153.5,153.5,153.46,153.48,188600000.0
2009-07-17 08:04:00,153.49,153.565,153.49,153.565,132400000.0
2009-07-17 08:05:00,153.555,153.605,153.52,153.56,186000000.0
2009-07-17 08:06:00,153.56,153.605,153.56,153.6,117000000.0
2009-07-17 08:07:00,153.605,153.68,153.605,153.675,154800000.0
2009-07-17 08:08:00,153.68,153.68,153.65,153.665,65200000.0
2009-07-17 08:09:00,153.64,153.655,153.565,153.565,85200000.0
2009-07-17 08:10:00,153.57,153.625,153.565,153.62,103600000.0
2009-07-17 08:11:00,153.62,153.63,153.575,153.575,119600000.0
2009-07-17 08:12:00,153.575,153.625,153.575,153.615,113600000.0
2009-07-17 08:13:00,153.605,153.63,153.52,153.52,239600000.0
2009-07-17 08:14:00,153.525,153.535,153.425,153.49,278800000.0
2009-07-17 08:15:00,153.495,153.565,153.49,153.565,168600000.0
2009-07-17 08:16:00,153.565,153.58,153.53,153.53,205200000.0
2009-07-17 08:17:00,153.53,153.53,153.49,153.495,97600000.0
2009-07-17 08:18:00,153.49,153.5,153.415,153.425,180600000.0
2009-07-17 08:19:00,153.425,153.49,153.42,153.49,147200000.0
2009-07-17 08:20:00,153.48,153.5,153.465,153.485,203000000.0
2009-07-17 08:21:00,153.485,153.52,153.475,153.5,103800000.0
2009-07-17 08:22:00,153.495,153.495,153.485,153.49,93000000.0
2009-07-17 08:23:00,153.49,153.525,153.49,153.515,155600000.0
2009-07-17 08:24:00,153.525,153.555,153.52,153.53,145200000.0
2009-07-17 08:25:00,153.53,153.54,153.515,153.54,81200000.0
2009-07-17 08:26:00,153.54,153.55,153.515,153.55,86000000.0
2009-07-17 08:27:00,153.545,153.545,153.45,153.47,232000000.0
2009-07-17 08:28:00,153.455,153.465,153.415,153.425,228800000.0
2009-07-17 08:29:00,153.425,153.44,153.4,153.41,253000000.0
2009-07-17 08:30:00,153.41,153.41,153.3,153.33,328400000.0
2009-07-17 08:31:00,153.33,153.33,153.235,153.25,410400000.0
2009-07-17 08:32:00,153.25,153.25,153.12,153.135,462600000.0
2009-07-17 08:33:00,153.135,153.15,153.02,153.035,424200000.0
2009-07-17 08:34:00,153.035,153.04,152.875,152.875,402000000.0
2009-07-17 08:35:00,152.855,152.96,152.83,152.96,426000000.0
2009-07-17 08:36:00,152.97,153.045,152.97,153.02,286400000.0
2009-07-17 08:37:00,153.015,153.135,153.005,153.025,329800000.0
2009-07-17 08:38:00,153.0,153.07,153.0,153.045,358800000.0
2009-07-17 08:39:00,153.045,153.045,152.94,153.03,360400000.0
2009-07-17 08:40:00,153.035,153.065,152.96,152.99,366200000.0
2009-07-17 08:41:00,152.975,152.99,152.92,152.935,259200000.0
2009-07-17 08:42:00,152.935,152.98,152.92,152.935,290600000.0
2009-07-17 08:43:00,152.945,153.07,152.945,153.03,354000000.0
2009-07-17 08:44:00,153.03,153.07,153.02,153.055,245000000.0
2009-07-17 08:45:00,153.055,153.075,153.0,153.005,261200000.0
2009-07-17 08:46:00,153.005,153.005,152.965,153.0,259400000.0
2009-07-17 08:47:00,152.995,153.04,152.99,153.025,107200000.0
2009-07-17 08:48:00,153.03,153.07,153.03,153.045,106600000.0
2009-07-17 08:49:00,153.045,153.045,152.99,153.005,261200000.0
2009-07-17 08:50:00,153.0,153.03,152.99,152.99,417000000.0
2009-07-17 08:51:00,153.0,153.02,152.94,152.965,257200000.0
2009-07-17 08:52:00,152.955,152.965,152.77,152.815,419800000.0
2009-07-17 08:53:00,152.815,152.82,152.685,152.715,370200000.0
2009-07-17 08:54:00,152.715,152.74,152.695,152.735,364600000.0
2009-07-17 08:55:00,152.745,152.9,152.735,152.88,377600000.0
2009-07-17 08:56:00,152.9,152.9,152.87,152.88,176400000.0
2009-07-17 08:57:00,152.88,152.92,152.865,152.92,400400000.0
2009-07-17 08:58:00,152.92,152.95,152.905,152.92,129800000.0
2009-07-17 08:59:00,152.92,152.96,152.89,152.89,328600000.0
2009-07-17 09:00:00,152.9,152.92,152.77,152.785,325800000.0
2009-07-17 09:01:00,152.785,152.815,152.755,152.785,275200000.0
2009-07-17 09:02:00,152.785,152.785,152.67,152.705,256400000.0
2009-07-17 09:03:00,152.69,152.74,152.67,152.735,335600000.0
2009-07-17 09:04:00,152.74,152.865,152.74,152.81,333800000.0
2009-07-17 09:05:00,152.81,152.9,152.81,152.9,361000000.0
2009-07-17 09:06:00,152.9,152.9,152.81,152.81,202200000.0
2009-07-17 09:07:00,152.81,152.81,152.77,152.78,118800000.0
2009-07-17 09:08:00,152.78,152.79,152.695,152.695,249200000.0
2009-07-17 09:09:00,152.695,152.705,152.63,152.645,330400000.0
2009-07-17 09:10:00,152.645,152.645,152.54,152.595,325200000.0
2009-07-17 09:11:00,152.595,152.68,152.555,152.67,299800000.0
2009-07-17 09:12:00,152.66,152.74,152.66,152.715,255200000.0
2009-07-17 09:13:00,152.715,152.75,152.67,152.72,392600000.0
2009-07-17 09:14:00,152.73,152.775,152.73,152.765,188800000.0
2009-07-17 09:15:00,152.765,152.885,152.75,152.77,523999999.0
2009-07-17 09:16:00,152.77,152.785,152.735,152.74,197400000.0
2009-07-17 09:17:00,152.735,152.815,152.715,152.775,404400000.0
2009-07-17 09:18:00,152.775,152.855,152.775,152.84,304000000.0
2009-07-17 09:19:00,152.845,152.85,152.75,152.75,302600000.0
2009-07-17 09:20:00,152.75,152.815,152.74,152.805,256000000.0
2009-07-17 09:21:00,152.805,152.87,152.8,152.8,314600000.0
2009-07-17 09:22:00,152.81,152.965,152.8,152.95,443800000.0
2009-07-17 09:23:00,152.94,152.94,152.895,152.915,415800000.0
2009-07-17 09:24:00,152.915,152.92,152.845,152.845,419000000.0
2009-07-17 09:25:00,152.85,152.855,152.785,152.85,255000000.0
2009-07-17 09:26:00,152.845,152.845,152.735,152.825,306400000.0
2009-07-17 09:27:00,152.815,152.85,152.77,152.8,262600000.0
2009-07-17 09:28:00,152.8,152.835,152.77,152.775,247600000.0
2009-07-17 09:29:00,152.775,152.79,152.74,152.745,150800000.0
2009-07-17 09:30:00,152.745,152.81,152.745,152.81,187800000.0
2009-07-17 09:31:00,152.815,152.865,152.8,152.82,352400000.0
2009-07-17 09:32:00,152.815,152.825,152.76,152.76,416000000.0
2009-07-17 09:33:00,152.76,152.775,152.695,152.7,364200000.0
2009-07-17 09:34:00,152.7,152.755,152.655,152.725,320800000.0
2009-07-17 09:35:00,152.715,152.78,152.715,152.775,206400000.0
2009-07-17 09:36:00,152.775,152.85,152.77,152.795,206400000.0
2009-07-17 09:37:00,152.805,152.89,152.785,152.89,359000000.0
2009-07-17 09:38:00,152.855,152.88,152.81,152.845,341600000.0
2009-07-17 09:39:00,152.845,152.915,152.8,152.8,261200000.0
2009-07-17 09:40:00,152.805,152.87,152.74,152.765,358400000.0
2009-07-17 09:41:00,152.765,152.78,152.68,152.745,228800000.0
2009-07-17 09:42:00,152.745,152.795,152.745,152.745,222800000.0
2009-07-17 09:43:00,152.745,152.785,152.675,152.785,319400000.0
2009-07-17 09:44:00,152.785,152.9,152.78,152.815,258800000.0
2009-07-17 09:45:00,152.815,152.815,152.785,152.785,165800000.0
2009-07-17 09:46:00,152.785,152.795,152.685,152.705,467200000.0
2009-07-17 09:47:00,152.705,152.765,152.705,152.735,324400000.0
2009-07-17 09:48:00,152.73,152.76,152.71,152.73,321600000.0
2009-07-17 09:49:00,152.73,152.81,152.73,152.795,113800000.0
2009-07-17 09:50:00,152.805,152.805,152.635,152.69,353200000.0
2009-07-17 09:51:00,152.685,152.715,152.605,152.64,347400000.0
2009-07-17 09:52:00,152.64,152.705,152.625,152.69,209200000.0
2009-07-17 09:53:00,152.705,152.71,152.675,152.695,207000000.0
2009-07-17 09:54:00,152.695,152.795,152.68,152.795,352400000.0
2009-07-17 09:55:00,152.805,152.835,152.745,152.745,358200000.0
2009-07-17 09:56:00,152.745,152.855,152.73,152.775,288400000.0
2009-07-17 09:57:00,152.78,152.785,152.6,152.63,440800001.0
2009-07-17 09:58:00,152.625,152.72,152.615,152.67,189200000.0
2009-07-17 09:59:00,152.66,152.66,152.6,152.63,207000000.0
2009-07-17 10:00:00,152.63,152.63,152.545,152.565,362800000.0
2009-07-17 10:01:00,152.57,152.68,152.56,152.625,379200000.0
2009-07-17 10:02:00,152.625,152.635,152.565,152.62,338400000.0
2009-07-17 10:03:00,152.62,152.685,152.61,152.67,418400000.0
2009-07-17 10:04:00,152.67,152.695,152.66,152.675,317200000.0
2009-07-17 10:05:00,152.685,152.69,152.605,152.625,350200000.0
2009-07-17 10:06:00,152.625,152.69,152.625,152.69,196400000.0
2009-07-17 10:07:00,152.685,152.705,152.66,152.685,203800000.0
2009-07-17 10:08:00,152.69,152.7,152.645,152.7,217200000.0
2009-07-17 10:09:00,152.69,152.725,152.665,152.705,340800000.0
2009-07-17 10:10:00,152.705,152.785,152.675,152.77,385000000.0
2009-07-17 10:11:00,152.77,152.795,152.665,152.695,355200000.0
2009-07-17 10:12:00,152.695,152.695,152.615,152.615,329000000.0
2009-07-17 10:13:00,152.635,152.635,152.555,152.58,298400000.0
2009-07-17 10:14:00,152.575,152.665,152.55,152.56,279400000.0
2009-07-17 10:15:00,152.57,152.6,152.53,152.6,308600000.0
2009-07-17 10:16:00,152.6,152.615,152.57,152.595,544800002.0
2009-07-17 10:17:00,152.595,152.625,152.575,152.59,388800000.0
2009-07-17 10:18:00,152.59,152.62,152.53,152.6,308000000.0
2009-07-17 10:19:00,152.6,152.685,152.58,152.61,321300000.0
2009-07-17 10:20:00,152.615,152.685,152.61,152.68,381200000.0
2009-07-17 10:21:00,152.685,152.74,152.665,152.74,541600001.0
2009-07-17 10:22:00,152.735,152.75,152.695,152.75,369600000.0
2009-07-17 10:23:00,152.755,152.785,152.74,152.74,327000000.0
2009-07-17 10:24:00,152.74,152.775,152.74,152.765,321800000.0
2009-07-17 10:25:00,152.765,152.86,152.76,152.83,408199999.0
2009-07-17 10:26:00,152.84,152.865,152.825,152.835,409600000.0
2009-07-17 10:27:00,152.84,152.84,152.775,152.78,241599999.0
2009-07-17 10:28:00,152.78,152.845,152.78,152.82,214000000.0
2009-07-17 10:29:00,152.8,152.86,152.8,152.845,276400000.0
2009-07-17 10:30:00,152.845,152.865,152.825,152.85,323000000.0
2009-07-17 10:31:00,152.855,152.855,152.76,152.8,350400000.0
2009-07-17 10:32:00,152.795,152.82,152.75,152.77,379800000.0
2009-07-17 10:33:00,152.725,152.745,152.7,152.705,310600000.0
2009-07-17 10:34:00,152.705,152.705,152.66,152.685,192200000.0
2009-07-17 10:35:00,152.685,152.705,152.625,152.63,257400000.0
2009-07-17 10:36:00,152.635,152.67,152.62,152.64,393400000.0
2009-07-17 10:37:00,152.64,152.71,152.61,152.685,324200000.0
2009-07-17 10:38:00,152.68,152.685,152.64,152.655,104400000.0
2009-07-17 10:39:00,152.655,152.69,152.625,152.68,250400000.0
2009-07-17 10:40:00,152.66,152.71,152.62,152.71,251400000.0
2009-07-17 10:41:00,152.72,152.725,152.68,152.685,188000000.0
2009-07-17 10:42:00,152.685,152.685,152.575,152.59,344200000.0
2009-07-17 10:43:00,152.59,152.675,152.585,152.645,319400000.0
2009-07-17 10:44:00,152.645,152.69,152.645,152.675,219800000.0
2009-07-17 10:45:00,152.675,152.735,152.675,152.715,256000000.0
2009-07-17 10:46:00,152.715,152.78,152.7,152.77,246600000.0
2009-07-17 10:47:00,152.77,152.78,152.695,152.72,360600000.0
2009-07-17 10:48:00,152.735,152.775,152.69,152.76,286000000.0
2009-07-17 10:49:00,152.76,152.775,152.735,152.75,266000000.0
2009-07-17 10:50:00,152.745,152.745,152.715,152.73,160000000.0
2009-07-17 10:51:00,152.72,152.73,152.7,152.715,174200000.0
2009-07-17 10:52:00,152.715,152.825,152.71,152.785,287000000.0
2009-07-17 10:53:00,152.775,152.835,152.775,152.83,266200001.0
2009-07-17 10:54:00,152.835,152.84,152.775,152.78,340400000.0
2009-07-17 10:55:00,152.78,152.795,152.765,152.795,256000000.0
2009-07-17 10:56:00,152.795,152.87,152.795,152.85,268400000.0
2009-07-17 10:57:00,152.84,152.87,152.825,152.87,151200000.0
2009-07-17 10:58:00,152.875,152.9,152.83,152.83,259600000.0
2009-07-17 10:59:00,152.825,152.865,152.815,152.855,431400001.0
2009-07-17 11:00:00,152.865,152.87,152.83,152.86,91800000.0
2009-07-17 11:01:00,152.875,152.915,152.84,152.9,234400000.0
2009-07-17 11:02:00,152.905,152.92,152.885,152.905,342000000.0
2009-07-17 11:03:00,152.905,152.985,152.9,152.96,245000000.0
2009-07-17 11:04:00,152.96,153.02,152.96,152.995,267000000.0
2009-07-17 11:05:00,152.985,153.015,152.945,152.97,262400000.0
2009-07-17 11:06:00,152.97,152.97,152.89,152.905,254600000.0
2009-07-17 11:07:00,152.905,152.915,152.9,152.91,91800000.0
2009-07-17 11:08:00,152.905,152.91,152.87,152.875,220600000.0
2009-07-17 11:09:00,152.87,152.91,152.85,152.9,265399999.0
2009-07-17 11:10:00,152.89,152.89,152.805,152.885,376000000.0
2009-07-17 11:11:00,152.875,152.88,152.81,152.825,301400000.0
2009-07-17 11:12:00,152.82,152.82,152.8,152.82,271599999.0
2009-07-17 11:13:00,152.82,152.83,152.805,152.83,154400000.0
2009-07-17 11:14:00,152.825,152.845,152.82,152.83,195400000.0
2009-07-17 11:15:00,152.83,152.845,152.795,152.82,472000001.0
2009-07-17 11:16:00,152.82,152.86,152.815,152.84,143400000.0
2009-07-17 11:17:00,152.85,152.855,152.79,152.8,108800000.0
2009-07-17 11:18:00,152.805,152.835,152.795,152.835,267200000.0
2009-07-17 11:19:00,152.835,152.84,152.82,152.835,75800000.0
2009-07-17 11:20:00,152.835,152.855,152.8,152.81,181200000.0
2009-07-17 11:21:00,152.8,152.81,152.775,152.785,242000000.0
2009-07-17 11:22:00,152.785,152.845,152.785,152.84,358600002.0
2009-07-17 11:23:00,152.845,152.925,152.845,152.905,334800000.0
2009-07-17 11:24:00,152.91,152.92,152.8,152.82,472800001.0
2009-07-17 11:25:00,152.825,152.855,152.815,152.84,466999999.0
2009-07-17 11:26:00,152.83,152.885,152.83,152.885,320000000.0
2009-07-17 11:27:00,152.88,152.955,152.875,152.935,269200000.0
2009-07-17 11:28:00,152.94,152.945,152.88,152.88,243200000.0
2009-07-17 11:29:00,152.88,152.96,152.875,152.955,414400000.0
2009-07-17 11:30:00,152.955,152.97,152.93,152.945,351800000.0
2009-07-17 11:31:00,152.945,152.955,152.885,152.895,426399999.0
2009-07-17 11:32:00,152.9,153.0,152.895,153.0,574200002.0
2009-07-17 11:33:00,152.995,153.01,152.965,152.985,494000000.0
2009-07-17 11:34:00,152.985,153.0,152.935,152.985,412200001.0
2009-07-17 11:35:00,152.985,153.015,152.985,152.99,209400000.0
2009-07-17 11:36:00,153.01,153.01,152.95,152.97,305400000.0
2009-07-17 11:37:00,152.965,152.98,152.945,152.945,209200000.0
2009-07-17 11:38:00,152.955,152.955,152.92,152.945,349000000.0
2009-07-17 11:39:00,152.945,152.965,152.9,152.95,346400000.0
2009-07-17 11:40:00,152.935,152.945,152.91,152.925,226200000.0
2009-07-17 11:41:00,152.92,152.94,152.905,152.94,177000000.0
2009-07-17 11:42:00,152.93,152.975,152.925,152.955,160200000.0
2009-07-17 11:43:00,152.955,152.97,152.925,152.955,160800000.0
2009-07-17 11:44:00,152.955,152.98,152.945,152.965,188400000.0
2009-07-17 11:45:00,152.96,152.975,152.925,152.97,383599999.0
2009-07-17 11:46:00,152.965,152.97,152.94,152.945,193399998.0
2009-07-17 11:47:00,152.945,152.945,152.885,152.92,459000001.0
2009-07-17 11:48:00,152.92,152.975,152.92,152.94,318800000.0
2009-07-17 11:49:00,152.94,152.945,152.895,152.905,324000000.0
2009-07-17 11:50:00,152.905,152.935,152.905,152.915,277200000.0
2009-07-17 11:51:00,152.905,152.915,152.895,152.9,141600000.0
2009-07-17 11:52:00,152.9,152.905,152.875,152.885,181600000.0
2009-07-17 11:53:00,152.88,152.895,152.855,152.865,178400000.0
2009-07-17 11:54:00,152.865,152.89,152.845,152.86,189400000.0
2009-07-17 11:55:00,152.855,152.905,152.855,152.9,167800000.0
2009-07-17 11:56:00,152.9,152.91,152.895,152.9,189800000.0
2009-07-17 11:57:00,152.9,152.93,152.895,152.905,149800000.0
2009-07-17 11:58:00,152.885,152.935,152.88,152.92,224400000.0
2009-07-17 11:59:00,152.92,152.995,152.91,152.975,210800000.0
2009-07-17 12:00:00,152.975,153.02,152.965,153.01,196800000.0
2009-07-17 12:01:00,153.01,153.025,153.0,153.01,195200000.0
2009-07-17 12:02:00,153.01,153.04,153.01,153.025,166000000.0
2009-07-17 12:03:00,153.025,153.04,152.995,153.04,258800000.0
2009-07-17 12:04:00,153.045,153.045,153.0,153.0,362000000.0
2009-07-17 12:05:00,153.005,153.015,153.0,153.005,148000000.0
2009-07-17 12:06:00,153.005,153.08,153.0,153.07,227400000.0
2009-07-17 12:07:00,153.07,153.085,153.065,153.065,193200000.0
2009-07-17 12:08:00,153.085,153.135,153.085,153.105,350200000.0
2009-07-17 12:09:00,153.105,153.12,153.075,153.085,240000000.0
2009-07-17 12:10:00,153.085,153.085,153.08,153.08,84200000.0
2009-07-17 12:11:00,153.085,153.13,153.085,153.12,141600000.0
2009-07-17 12:12:00,153.105,153.12,153.05,153.1,404000000.0
2009-07-17 12:13:00,153.11,153.125,153.105,153.105,142600000.0
2009-07-17 12:14:00,153.105,153.105,153.09,153.09,88600000.0
2009-07-17 12:15:00,153.09,153.095,153.045,153.045,187199999.0
2009-07-17 12:16:00,153.05,153.06,153.01,153.015,173600000.0
2009-07-17 12:17:00,153.015,153.035,152.955,152.965,341600000.0
2009-07-17 12:18:00,152.965,152.995,152.955,152.98,258000000.0
2009-07-17 12:19:00,152.98,152.985,152.965,152.985,68400000.0
2009-07-17 12:20:00,152.975,152.99,152.975,152.98,219000000.0
2009-07-17 12:21:00,152.99,152.99,152.95,152.95,251800000.0
2009-07-17 12:22:00,152.94,152.95,152.935,152.95,74600000.0
2009-07-17 12:23:00,152.95,152.97,152.92,152.935,80000000.0
2009-07-17 12:24:00,152.94,152.95,152.915,152.925,236600000.0
2009-07-17 12:25:00,152.925,152.94,152.85,152.865,370799999.0
2009-07-17 12:26:00,152.855,152.875,152.815,152.83,213800000.0
2009-07-17 12:27:00,152.845,152.86,152.81,152.86,184000000.0
2009-07-17 12:28:00,152.86,152.905,152.855,152.905,161400000.0
2009-07-17 12:29:00,152.915,152.93,152.88,152.88,100400000.0
2009-07-17 12:30:00,152.89,152.93,152.85,152.85,323200000.0
2009-07-17 12:31:00,152.84,152.865,152.83,152.855,426400000.0
2009-07-17 12:32:00,152.85,152.85,152.74,152.77,413800001.0
2009-07-17 12:33:00,152.77,152.82,152.77,152.82,502600003.0
2009-07-17 12:34:00,152.82,152.855,152.815,152.84,303400000.0
2009-07-17 12:35:00,152.845,152.86,152.84,152.85,205800000.0
2009-07-17 12:36:00,152.85,152.85,152.78,152.8,212400001.0
2009-07-17 12:37:00,152.805,152.835,152.795,152.8,230800001.0
2009-07-17 12:38:00,152.805,152.825,152.795,152.815,206400000.0
2009-07-17 12:39:00,152.815,152.86,152.81,152.85,185600000.0
2009-07-17 12:40:00,152.845,152.855,152.83,152.855,240200000.0
2009-07-17 12:41:00,152.865,152.89,152.85,152.855,150900000.0
2009-07-17 12:42:00,152.855,152.88,152.85,152.88,237800000.0
2009-07-17 12:43:00,152.885,152.91,152.885,152.9,133600000.0
2009-07-17 12:44:00,152.9,152.905,152.86,152.87,407400000.0
2009-07-17 12:45:00,152.87,152.9,152.87,152.89,221800000.0
2009-07-17 12:46:00,152.89,152.9,152.855,152.87,268199999.0
2009-07-17 12:47:00,152.87,152.89,152.855,152.89,236600000.0
2009-07-17 12:48:00,152.895,152.91,152.825,152.825,211400000.0
2009-07-17 12:49:00,152.825,152.875,152.825,152.87,184600000.0
2009-07-17 12:50:00,152.875,152.875,152.82,152.825,156800000.0
2009-07-17 12:51:00,152.83,152.845,152.82,152.835,83800000.0
2009-07-17 12:52:00,152.83,152.83,152.79,152.8,187200000.0
2009-07-17 12:53:00,152.8,152.8,152.76,152.78,280800000.0
2009-07-17 12:54:00,152.78,152.805,152.775,152.8,328200000.0
2009-07-17 12:55:00,152.8,152.8,152.775,152.795,297200001.0
2009-07-17 12:56:00,152.795,152.81,152.78,152.8,154000000.0
2009-07-17 12:57:00,152.8,152.8,152.765,152.775,234600000.0
2009-07-17 12:58:00,152.775,152.775,152.685,152.71,324200000.0
2009-07-17 12:59:00,152.71,152.715,152.65,152.665,374800000.0
2009-07-17 13:00:00,152.66,152.7,152.61,152.65,460800000.0
2009-07-17 13:01:00,152.65,152.65,152.56,152.56,526600000.0
2009-07-17 13:02:00,152.56,152.66,152.56,152.66,275600000.0
2009-07-17 13:03:00,152.66,152.71,152.65,152.71,172800000.0
2009-07-17 13:04:00,152.7,152.72,152.62,152.635,211600000.0
2009-07-17 13:05:00,152.62,152.665,152.615,152.65,304800000.0
2009-07-17 13:06:00,152.65,152.68,152.635,152.635,176800000.0
2009-07-17 13:07:00,152.635,152.66,152.635,152.66,115000000.0
2009-07-17 13:08:00,152.66,152.68,152.65,152.68,108800000.0
2009-07-17 13:09:00,152.68,152.7,152.67,152.69,151200000.0
2009-07-17 13:10:00,152.69,152.7,152.675,152.675,194000000.0
2009-07-17 13:11:00,152.675,152.695,152.655,152.66,298400000.0
2009-07-17 13:12:00,152.66,152.68,152.64,152.64,204600000.0
2009-07-17 13:13:00,152.64,152.675,152.61,152.665,263800000.0
2009-07-17 13:14:00,152.665,152.665,152.6,152.615,189400000.0
2009-07-17 13:15:00,152.62,152.62,152.53,152.53,273400000.0
2009-07-17 13:16:00,152.53,152.555,152.515,152.54,259400000.0
2009-07-17 13:17:00,152.555,152.565,152.535,152.535,253400000.0
2009-07-17 13:18:00,152.535,152.54,152.505,152.51,205400000.0
2009-07-17 13:19:00,152.51,152.58,152.49,152.54,298600000.0
2009-07-17 13:20:00,152.545,152.555,152.475,152.485,241400000.0
2009-07-17 13:21:00,152.485,152.555,152.485,152.53,234600000.0
2009-07-17 13:22:00,152.515,152.565,152.495,152.51,247800000.0
2009-07-17 13:23:00,152.52,152.59,152.52,152.54,232600000.0
2009-07-17 13:24:00,152.545,152.575,152.52,152.52,242600000.0
2009-07-17 13:25:00,152.52,152.525,152.47,152.485,225100000.0
2009-07-17 13:26:00,152.485,152.55,152.455,152.535,245600000.0
2009-07-17 13:27:00,152.535,152.64,152.535,152.56,270200000.0
2009-07-17 13:28:00,152.56,152.565,152.525,152.53,142400000.0
2009-07-17 13:29:00,152.52,152.535,152.49,152.52,149000000.0
2009-07-17 13:30:00,152.52,152.58,152.51,152.53,250200000.0
2009-07-17 13:31:00,152.53,152.585,152.525,152.56,226600000.0
2009-07-17 13:32:00,152.56,152.645,152.56,152.645,150400000.0
2009-07-17 13:33:00,152.64,152.66,152.605,152.66,253000000.0
2009-07-17 13:34:00,152.65,152.67,152.62,152.665,206000000.0
2009-07-17 13:35:00,152.67,152.675,152.645,152.65,189200000.0
2009-07-17 13:36:00,152.655,152.67,152.565,152.57,289000000.0
2009-07-17 13:37:00,152.57,152.645,152.565,152.625,267600000.0
2009-07-17 13:38:00,152.62,152.635,152.585,152.62,289600000.0
2009-07-17 13:39:00,152.625,152.685,152.6,152.665,167800000.0
2009-07-17 13:40:00,152.655,152.665,152.595,152.62,188600000.0
2009-07-17 13:41:00,152.63,152.635,152.585,152.595,132600000.0
2009-07-17 13:42:00,152.595,152.6,152.565,152.59,219800000.0
2009-07-17 13:43:00,152.59,152.595,152.565,152.565,226200000.0
2009-07-17 13:44:00,152.565,152.605,152.565,152.59,134400000.0
2009-07-17 13:45:00,152.59,152.635,152.59,152.62,260800000.0
2009-07-17 13:46:00,152.615,152.615,152.56,152.56,175400000.0
2009-07-17 13:47:00,152.56,152.56,152.495,152.525,208000000.0
2009-07-17 13:48:00,152.525,152.535,152.49,152.535,228400000.0
2009-07-17 13:49:00,152.535,152.56,152.53,152.535,267800000.0
2009-07-17 13:50:00,152.54,152.54,152.495,152.515,226600000.0
2009-07-17 13:51:00,152.52,152.53,152.505,152.515,185200000.0
2009-07-17 13:52:00,152.52,152.53,152.51,152.52,91000000.0
2009-07-17 13:53:00,152.52,152.535,152.505,152.53,106600000.0
2009-07-17 13:54:00,152.54,152.54,152.46,152.495,226000000.0
2009-07-17 13:55:00,152.495,152.505,152.47,152.495,192800000.0
2009-07-17 13:56:00,152.495,152.57,152.49,152.54,156000000.0
2009-07-17 13:57:00,152.56,152.56,152.495,152.505,309400000.0
2009-07-17 13:58:00,152.505,152.555,152.5,152.52,247600000.0
2009-07-17 13:59:00,152.52,152.63,152.495,152.585,225000000.0
2009-07-17 14:00:00,152.585,152.965,152.585,152.68,401600000.0
2009-07-17 14:01:00,152.695,152.755,152.51,152.545,330600000.0
2009-07-17 14:02:00,152.55,152.69,152.525,152.69,262200000.0
2009-07-17 14:03:00,152.69,152.74,152.675,152.675,296600000.0
2009-07-17 14:04:00,152.68,152.695,152.655,152.685,182200000.0
2009-07-17 14:05:00,152.685,152.735,152.63,152.63,306600000.0
2009-07-17 14:06:00,152.62,152.64,152.6,152.6,191600000.0
2009-07-17 14:07:00,152.605,152.655,152.58,152.595,199600000.0
2009-07-17 14:08:00,152.595,152.615,152.585,152.6,209600000.0
2009-07-17 14:09:00,152.6,152.67,152.6,152.67,139000000.0
2009-07-17 14:10:00,152.675,152.735,152.665,152.735,249600000.0
2009-07-17 14:11:00,152.73,152.785,152.73,152.78,190400000.0
2009-07-17 14:12:00,152.78,152.815,152.735,152.785,278600000.0
2009-07-17 14:13:00,152.79,152.8,152.755,152.755,295200000.0
2009-07-17 14:14:00,152.755,152.755,152.61,152.61,335200000.0
2009-07-17 14:15:00,152.61,152.665,152.59,152.6,244200000.0
2009-07-17 14:16:00,152.605,152.63,152.565,152.57,326200000.0
2009-07-17 14:17:00,152.57,152.57,152.495,152.53,292000000.0
2009-07-17 14:18:00,152.535,152.55,152.485,152.535,298800000.0
2009-07-17 14:19:00,152.53,152.58,152.51,152.565,315000000.0
2009-07-17 14:20:00,152.565,152.575,152.49,152.53,210400000.0
2009-07-17 14:21:00,152.53,152.56,152.525,152.55,84000000.0
2009-07-17 14:22:00,152.535,152.535,152.445,152.455,316200000.0
2009-07-17 14:23:00,152.455,152.495,152.39,152.39,329800000.0
2009-07-17 14:24:00,152.41,152.52,152.41,152.51,200000000.0
2009-07-17 14:25:00,152.51,152.575,152.505,152.555,144600000.0
2009-07-17 14:26:00,152.55,152.62,152.545,152.585,262200000.0
2009-07-17 14:27:00,152.585,152.625,152.55,152.62,202400000.0
2009-07-17 14:28:00,152.625,152.645,152.59,152.635,241000000.0
2009-07-17 14:29:00,152.63,152.63,152.595,152.61,171200000.0
2009-07-17 14:30:00,152.65,152.89,152.625,152.675,441000000.0
2009-07-17 14:31:00,152.675,152.685,152.525,152.675,289400000.0
2009-07-17 14:32:00,152.68,152.815,152.625,152.715,256200000.0
2009-07-17 14:33:00,152.72,152.735,152.59,152.69,398000000.0
2009-07-17 14:34:00,152.69,152.715,152.595,152.68,222200000.0
2009-07-17 14:35:00,152.67,152.67,152.56,152.59,304000000.0
2009-07-17 14:36:00,152.595,152.74,152.595,152.735,277800000.0
2009-07-17 14:37:00,152.735,152.745,152.68,152.695,276600000.0
2009-07-17 14:38:00,152.705,152.775,152.685,152.685,421200000.0
2009-07-17 14:39:00,152.69,152.71,152.595,152.7,308600000.0
2009-07-17 14:40:00,152.71,152.805,152.705,152.785,245400000.0
2009-07-17 14:41:00,152.785,152.9,152.77,152.895,267400000.0
2009-07-17 14:42:00,152.91,153.0,152.835,152.845,342800000.0
2009-07-17 14:43:00,152.86,152.88,152.825,152.835,247400000.0
2009-07-17 14:44:00,152.84,152.84,152.78,152.785,202400000.0
2009-07-17 14:45:00,152.79,152.91,152.785,152.91,132200000.0
2009-07-17 14:46:00,152.905,152.95,152.895,152.905,175600000.0
2009-07-17 14:47:00,152.9,152.915,152.825,152.84,298200000.0
2009-07-17 14:48:00,152.835,152.895,152.79,152.85,267000000.0
2009-07-17 14:49:00,152.85,152.895,152.83,152.895,174000000.0
2009-07-17 14:50:00,152.9,152.995,152.9,152.99,221600000.0
2009-07-17 14:51:00,152.99,153.035,152.955,153.035,262600000.0
2009-07-17 14:52:00,153.035,153.035,152.97,152.975,222000000.0
2009-07-17 14:53:00,152.965,152.965,152.865,152.9,347200001.0
2009-07-17 14:54:00,152.9,153.01,152.9,152.97,280800000.0
2009-07-17 14:55:00,152.975,153.03,152.97,153.025,174800000.0
2009-07-17 14:56:00,153.015,153.09,153.005,153.065,296800000.0
2009-07-17 14:57:00,153.065,153.12,153.025,153.12,319200000.0
2009-07-17 14:58:00,153.12,153.24,153.055,153.24,288200000.0
2009-07-17 14:59:00,153.24,153.38,153.24,153.33,416000000.0
2009-07-17 15:00:00,153.325,153.51,153.3,153.51,366400000.0
2009-07-17 15:01:00,153.49,153.655,153.465,153.6,391199999.0
2009-07-17 15:02:00,153.6,153.615,153.545,153.565,358600000.0
2009-07-17 15:03:00,153.565,153.575,153.49,153.52,458000000.0
2009-07-17 15:04:00,153.52,153.55,153.49,153.515,381600000.0
2009-07-17 15:05:00,153.54,153.565,153.485,153.535,421800000.0
2009-07-17 15:06:00,153.535,153.535,153.375,153.415,287000000.0
2009-07-17 15:07:00,153.415,153.47,153.415,153.45,231800000.0
2009-07-17 15:08:00,153.465,153.475,153.425,153.44,282200000.0
2009-07-17 15:09:00,153.445,153.52,153.42,153.52,269800000.0
2009-07-17 15:10:00,153.52,153.685,153.52,153.6,361800000.0
2009-07-17 15:11:00,153.64,153.675,153.59,153.62,331200000.0
2009-07-17 15:12:00,153.62,153.785,153.615,153.775,391300000.0
2009-07-17 15:13:00,153.785,153.995,153.775,153.965,423800000.0
2009-07-17 15:14:00,153.96,153.96,153.835,153.855,504700000.0
2009-07-17 15:15:00,153.855,153.855,153.76,153.805,473000000.0
2009-07-17 15:16:00,153.8,153.835,153.77,153.8,439400001.0
2009-07-17 15:17:00,153.8,153.955,153.8,153.935,496800000.0
2009-07-17 15:18:00,153.93,153.945,153.845,153.91,532800000.0
2009-07-17 15:19:00,153.885,153.91,153.805,153.82,592800000.0
2009-07-17 15:20:00,153.815,153.935,153.79,153.935,489400004.0
2009-07-17 15:21:00,153.935,153.935,153.85,153.85,287200000.0
2009-07-17 15:22:00,153.855,153.865,153.845,153.855,446800000.0
2009-07-17 15:23:00,153.855,153.855,153.795,153.81,366800000.0
2009-07-17 15:24:00,153.815,153.86,153.805,153.845,417800000.0
2009-07-17 15:25:00,153.845,153.88,153.82,153.875,438800000.0
2009-07-17 15:26:00,153.875,153.985,153.87,153.975,499200001.0
2009-07-17 15:27:00,153.975,154.08,153.96,153.965,663600000.0
2009-07-17 15:28:00,153.96,154.005,153.935,153.95,364200000.0
2009-07-17 15:29:00,153.95,153.98,153.92,153.95,474800000.0
2009-07-17 15:30:00,153.95,154.02,153.895,154.01,651600003.0
2009-07-17 15:31:00,154.01,154.02,153.865,153.87,517599999.0
2009-07-17 15:32:00,153.875,153.875,153.725,153.745,638000001.0
2009-07-17 15:33:00,153.745,153.795,153.725,153.75,302400000.0
2009-07-17 15:34:00,153.755,153.805,153.675,153.71,547000000.0
2009-07-17 15:35:00,153.715,153.8,153.695,153.79,684600000.0
2009-07-17 15:36:00,153.79,153.79,153.715,153.75,562200000.0
2009-07-17 15:37:00,153.745,153.755,153.53,153.53,809200004.0
2009-07-17 15:38:00,153.54,153.605,153.47,153.51,335400000.0
2009-07-17 15:39:00,153.51,153.54,153.41,153.435,294400001.0
2009-07-17 15:40:00,153.435,153.505,153.43,153.495,342600000.0
2009-07-17 15:41:00,153.51,153.665,153.485,153.615,312200000.0
2009-07-17 15:42:00,153.605,153.705,153.605,153.705,355200000.0
2009-07-17 15:43:00,153.72,153.75,153.685,153.71,490000000.0
2009-07-17 15:44:00,153.72,153.775,153.665,153.71,432600000.0
2009-07-17 15:45:00,153.725,153.835,153.725,153.8,453600000.0
2009-07-17 15:46:00,153.805,153.855,153.685,153.735,354400000.0
2009-07-17 15:47:00,153.735,153.735,153.555,153.555,457600000.0
2009-07-17 15:48:00,153.55,153.585,153.515,153.53,224000000.0
2009-07-17 15:49:00,153.535,153.6,153.53,153.595,165400000.0
2009-07-17 15:50:00,153.605,153.605,153.435,153.49,240600000.0
2009-07-17 15:51:00,153.48,153.54,153.43,153.455,305200000.0
2009-07-17 15:52:00,153.445,153.58,153.44,153.56,366200000.0
2009-07-17 15:53:00,153.6,153.615,153.52,153.58,256000000.0
2009-07-17 15:54:00,153.575,153.61,153.505,153.565,307200000.0
2009-07-17 15:55:00,153.58,153.61,153.555,153.565,260600000.0
2009-07-17 15:56:00,153.565,153.695,153.55,153.695,393600000.0
2009-07-17 15:57:00,153.69,153.725,153.6,153.6,540600000.0
2009-07-17 15:58:00,153.6,153.71,153.59,153.7,397000000.0
2009-07-17 15:59:00,153.7,153.775,153.66,153.71,406200000.0
2009-07-17 16:00:00,153.715,153.735,153.645,153.68,408200000.0
2009-07-17 16:01:00,153.68,153.68,153.575,153.6,318800000.0
2009-07-17 16:02:00,153.605,153.67,153.555,153.655,422800000.0
2009-07-17 16:03:00,153.655,153.755,153.63,153.68,336200000.0
2009-07-17 16:04:00,153.68,153.71,153.66,153.685,293200000.0
2009-07-17 16:05:00,153.68,153.73,153.645,153.73,447199999.0
2009-07-17 16:06:00,153.72,153.75,153.695,153.695,240800000.0
2009-07-17 16:07:00,153.695,153.735,153.645,153.665,544200000.0
2009-07-17 16:08:00,153.66,153.705,153.57,153.69,411800001.0
2009-07-17 16:09:00,153.68,153.735,153.63,153.72,234400000.0
2009-07-17 16:10:00,153.73,153.735,153.62,153.63,309800000.0
2009-07-17 16:11:00,153.635,153.7,153.62,153.67,287200000.0
2009-07-17 16:12:00,153.67,153.71,153.655,153.675,353800000.0
2009-07-17 16:13:00,153.67,153.69,153.63,153.635,173600000.0
2009-07-17 16:14:00,153.62,153.64,153.59,153.6,156400000.0
2009-07-17 16:15:00,153.6,153.605,153.495,153.515,370600000.0
2009-07-17 16:16:00,153.515,153.67,153.515,153.57,311600000.0
2009-07-17 16:17:00,153.575,153.635,153.575,153.62,185400000.0
2009-07-17 16:18:00,153.62,153.65,153.59,153.64,156800000.0
2009-07-17 16:19:00,153.65,153.7,153.6,153.6,439599999.0
2009-07-17 16:20:00,153.61,153.665,153.57,153.655,310000000.0
2009-07-17 16:21:00,153.655,153.66,153.59,153.62,251800000.0
2009-07-17 16:22:00,153.625,153.775,153.625,153.775,281900000.0
2009-07-17 16:23:00,153.78,153.795,153.725,153.73,363400000.0
2009-07-17 16:24:00,153.73,153.805,153.7,153.725,359600000.0
2009-07-17 16:25:00,153.73,153.81,153.71,153.795,443400000.0
2009-07-17 16:26:00,153.785,153.825,153.78,153.81,220600000.0
2009-07-17 16:27:00,153.84,153.86,153.735,153.785,369800000.0
2009-07-17 16:28:00,153.785,153.83,153.775,153.785,336000000.0
2009-07-17 16:29:00,153.785,153.825,153.78,153.79,305000000.0
2009-07-17 16:30:00,153.79,153.825,153.77,153.8,402200000.0
2009-07-17 16:31:00,153.795,153.825,153.725,153.79,366000000.0
2009-07-17 16:32:00,153.79,153.81,153.755,153.8,269200000.0
2009-07-17 16:33:00,153.805,153.81,153.745,153.75,229800000.0
2009-07-17 16:34:00,153.755,153.825,153.73,153.785,208400000.0
2009-07-17 16:35:00,153.78,153.805,153.705,153.745,295000000.0
2009-07-17 16:36:00,153.74,153.795,153.725,153.74,314000000.0
2009-07-17 16:37:00,153.75,153.79,153.725,153.755,296200000.0
2009-07-17 16:38:00,153.75,153.8,153.745,153.775,264600000.0
2009-07-17 16:39:00,153.78,153.78,153.68,153.685,167000000.0
2009-07-17 16:40:00,153.685,153.72,153.65,153.7,188800000.0
2009-07-17 16:41:00,153.69,153.7,153.635,153.635,314600001.0
2009-07-17 16:42:00,153.645,153.655,153.61,153.615,337600000.0
2009-07-17 16:43:00,153.615,153.655,153.61,153.645,280200000.0
2009-07-17 16:44:00,153.645,153.66,153.61,153.63,407800000.0
2009-07-17 16:45:00,153.63,153.645,153.555,153.57,397799999.0
2009-07-17 16:46:00,153.57,153.62,153.565,153.58,318400000.0
2009-07-17 16:47:00,153.58,153.655,153.58,153.64,426199999.0
2009-07-17 16:48:00,153.63,153.665,153.585,153.63,228000000.0
2009-07-17 16:49:00,153.635,153.635,153.495,153.495,249000000.0
2009-07-17 16:50:00,153.48,153.52,153.455,153.475,299400000.0
2009-07-17 16:51:00,153.47,153.515,153.42,153.42,350400000.0
2009-07-17 16:52:00,153.425,153.47,153.365,153.365,439600000.0
2009-07-17 16:53:00,153.36,153.38,153.3,153.305,418400000.0
2009-07-17 16:54:00,153.305,153.315,153.255,153.31,227200000.0
2009-07-17 16:55:00,153.31,153.4,153.3,153.4,329000000.0
2009-07-17 16:56:00,153.4,153.49,153.39,153.45,243000000.0
2009-07-17 16:57:00,153.45,153.47,153.405,153.445,196000000.0
2009-07-17 16:58:00,153.45,153.46,153.405,153.415,264000000.0
2009-07-17 16:59:00,153.41,153.58,153.37,153.58,335000000.0
2009-07-17 17:00:00,153.58,153.58,153.38,153.425,548200001.0
2009-07-17 17:01:00,153.425,153.44,153.415,153.44,300000000.0
2009-07-17 17:02:00,153.44,153.535,153.435,153.52,315200000.0
2009-07-17 17:03:00,153.52,153.545,153.48,153.48,454600001.0
2009-07-17 17:04:00,153.48,153.51,153.43,153.43,189000000.0
2009-07-17 17:05:00,153.435,153.49,153.42,153.49,206400000.0
2009-07-17 17:06:00,153.49,153.525,153.445,153.485,258000000.0
2009-07-17 17:07:00,153.49,153.52,153.435,153.45,461200000.0
2009-07-17 17:08:00,153.465,153.475,153.415,153.475,320800000.0
2009-07-17 17:09:00,153.465,153.465,153.365,153.365,181400000.0
2009-07-17 17:10:00,153.355,153.385,153.35,153.355,303200000.0
2009-07-17 17:11:00,153.355,153.39,153.34,153.365,403800000.0
2009-07-17 17:12:00,153.365,153.39,153.35,153.35,302400000.0
2009-07-17 17:13:00,153.34,153.35,153.28,153.33,240100000.0
2009-07-17 17:14:00,153.335,153.375,153.32,153.35,194200000.0
2009-07-17 17:15:00,153.355,153.38,153.345,153.365,198200000.0
2009-07-17 17:16:00,153.365,153.46,153.35,153.35,420200000.0
2009-07-17 17:17:00,153.355,153.405,153.355,153.395,253600000.0
2009-07-17 17:18:00,153.39,153.395,153.325,153.325,260000000.0
2009-07-17 17:19:00,153.325,153.34,153.305,153.325,182200000.0
2009-07-17 17:20:00,153.32,153.335,153.285,153.335,355400000.0
2009-07-17 17:21:00,153.335,153.415,153.335,153.405,358200000.0
2009-07-17 17:22:00,153.405,153.48,153.405,153.46,308000000.0
2009-07-17 17:23:00,153.46,153.505,153.41,153.505,285600000.0
2009-07-17 17:24:00,153.51,153.55,153.5,153.54,251000000.0
2009-07-17 17:25:00,153.52,153.53,153.385,153.39,283200000.0
2009-07-17 17:26:00,153.395,153.46,153.38,153.43,365799999.0
2009-07-17 17:27:00,153.43,153.49,153.41,153.475,230800000.0
2009-07-17 17:28:00,153.475,153.49,153.415,153.48,269000000.0
2009-07-17 17:29:00,153.475,153.505,153.47,153.47,167400000.0
2009-07-17 17:30:00,153.485,153.52,153.4,153.45,291600000.0
2009-07-17 17:31:00,153.45,153.475,153.415,153.415,144600000.0
2009-07-17 17:32:00,153.415,153.505,153.41,153.485,168000000.0
2009-07-17 17:33:00,153.475,153.495,153.445,153.48,202200001.0
2009-07-17 17:34:00,153.48,153.485,153.43,153.45,344400000.0
2009-07-17 17:35:00,153.45,153.515,153.45,153.51,213400000.0
2009-07-17 17:36:00,153.505,153.505,153.47,153.485,112600000.0
2009-07-17 17:37:00,153.485,153.58,153.485,153.57,192400000.0
2009-07-17 17:38:00,153.57,153.57,153.53,153.55,224200000.0
2009-07-17 17:39:00,153.55,153.55,153.5,153.505,192800000.0
2009-07-17 17:40:00,153.5,153.545,153.49,153.525,203500000.0
2009-07-17 17:41:00,153.53,153.54,153.52,153.53,186000000.0
2009-07-17 17:42:00,153.535,153.555,153.535,153.535,79800000.0
2009-07-17 17:43:00,153.555,153.59,153.545,153.59,117200000.0
2009-07-17 17:44:00,153.585,153.64,153.585,153.625,232600000.0
2009-07-17 17:45:00,153.625,153.63,153.46,153.49,311800000.0
2009-07-17 17:46:00,153.495,153.575,153.495,153.575,103800000.0
2009-07-17 17:47:00,153.56,153.58,153.495,153.58,283800000.0
2009-07-17 17:48:00,153.585,153.59,153.525,153.59,569200000.0
2009-07-17 17:49:00,153.59,153.62,153.555,153.61,367399997.0
2009-07-17 17:50:00,153.61,153.62,153.58,153.61,262400000.0
2009-07-17 17:51:00,153.61,153.615,153.53,153.565,512400000.0
2009-07-17 17:52:00,153.57,153.595,153.555,153.57,145600000.0
2009-07-17 17:53:00,153.575,153.6,153.57,153.58,395600000.0
2009-07-17 17:54:00,153.58,153.595,153.53,153.535,221800000.0
2009-07-17 17:55:00,153.54,153.555,153.525,153.54,155800000.0
2009-07-17 17:56:00,153.545,153.555,153.525,153.525,72200000.0
2009-07-17 17:57:00,153.535,153.59,153.535,153.575,268000003.0
2009-07-17 17:58:00,153.57,153.58,153.52,153.55,352599998.0
2009-07-17 17:59:00,153.545,153.635,153.545,153.615,210800001.0
2009-07-17 18:00:00,153.615,153.615,153.545,153.57,306600001.0
2009-07-17 18:01:00,153.57,153.605,153.555,153.555,281600000.0
2009-07-17 18:02:00,153.56,153.565,153.54,153.545,115000000.0
2009-07-17 18:03:00,153.535,153.555,153.52,153.545,57200000.0
2009-07-17 18:04:00,153.545,153.595,153.545,153.57,93600000.0
2009-07-17 18:05:00,153.56,153.58,153.535,153.535,162600000.0
2009-07-17 18:06:00,153.535,153.625,153.52,153.595,260800000.0
2009-07-17 18:07:00,153.59,153.595,153.545,153.59,162200000.0
2009-07-17 18:08:00,153.6,153.6,153.59,153.595,98800000.0
2009-07-17 18:09:00,153.59,153.605,153.59,153.59,176400000.0
2009-07-17 18:10:00,153.59,153.59,153.53,153.535,98800000.0
2009-07-17 18:11:00,153.535,153.555,153.505,153.52,120200000.0
2009-07-17 18:12:00,153.515,153.54,153.51,153.515,62800000.0
2009-07-17 18:13:00,153.525,153.545,153.505,153.535,70000000.0
2009-07-17 18:14:00,153.54,153.58,153.54,153.56,108400000.0
2009-07-17 18:15:00,153.56,153.59,153.56,153.575,87800000.0
2009-07-17 18:16:00,153.59,153.62,153.585,153.595,160600000.0
2009-07-17 18:17:00,153.595,153.61,153.595,153.6,75200000.0
2009-07-17 18:18:00,153.605,153.64,153.58,153.635,301200000.0
2009-07-17 18:19:00,153.64,153.64,153.605,153.64,168400000.0
2009-07-17 18:20:00,153.635,153.68,153.635,153.675,127800000.0
2009-07-17 18:21:00,153.68,153.775,153.68,153.755,205000000.0
2009-07-17 18:22:00,153.76,153.815,153.755,153.81,135800000.0
2009-07-17 18:23:00,153.795,153.81,153.77,153.775,215600000.0
2009-07-17 18:24:00,153.775,153.775,153.695,153.7,175999999.0
2009-07-17 18:25:00,153.7,153.7,153.675,153.695,320800000.0
2009-07-17 18:26:00,153.7,153.7,153.63,153.665,249000001.0
2009-07-17 18:27:00,153.66,153.71,153.66,153.71,246200001.0
2009-07-17 18:28:00,153.71,153.77,153.705,153.715,240000000.0
2009-07-17 18:29:00,153.725,153.73,153.69,153.725,223200000.0
2009-07-17 18:30:00,153.725,153.735,153.645,153.675,152200000.0
2009-07-17 18:31:00,153.665,153.705,153.595,153.685,168400000.0
2009-07-17 18:32:00,153.685,153.695,153.62,153.62,112400001.0
2009-07-17 18:33:00,153.62,153.625,153.615,153.615,77400000.0
2009-07-17 18:34:00,153.615,153.62,153.59,153.62,91200000.0
2009-07-17 18:35:00,153.61,153.61,153.545,153.57,124800000.0
2009-07-17 18:36:00,153.57,153.63,153.57,153.615,134200000.0
2009-07-17 18:37:00,153.605,153.68,153.605,153.665,101400000.0
2009-07-17 18:38:00,153.665,153.675,153.635,153.65,92000000.0
2009-07-17 18:39:00,153.66,153.715,153.66,153.675,147800000.0
2009-07-17 18:40:00,153.67,153.7,153.665,153.7,124200000.0
2009-07-17 18:41:00,153.705,153.715,153.65,153.655,255800000.0
2009-07-17 18:42:00,153.655,153.8,153.655,153.725,245100000.0
2009-07-17 18:43:00,153.725,153.74,153.665,153.665,205600000.0
2009-07-17 18:44:00,153.665,153.68,153.645,153.66,216600000.0
2009-07-17 18:45:00,153.665,153.75,153.655,153.71,175600000.0
2009-07-17 18:46:00,153.715,153.74,153.705,153.705,87600000.0
2009-07-17 18:47:00,153.71,153.71,153.65,153.685,187000000.0
2009-07-17 18:48:00,153.69,153.715,153.675,153.695,140600000.0
2009-07-17 18:49:00,153.695,153.695,153.645,153.66,75000000.0
2009-07-17 18:50:00,153.655,153.695,153.63,153.675,175000000.0
2009-07-17 18:51:00,153.65,153.69,153.65,153.69,61600000.0
2009-07-17 18:52:00,153.69,153.705,153.66,153.66,93200000.0
2009-07-17 18:53:00,153.655,153.675,153.65,153.66,51400000.0
2009-07-17 18:54:00,153.655,153.665,153.615,153.63,173600000.0
2009-07-17 18:55:00,153.63,153.635,153.57,153.595,162800000.0
2009-07-17 18:56:00,153.6,153.62,153.59,153.6,96400000.0
2009-07-17 18:57:00,153.6,153.64,153.6,153.64,113400000.0
2009-07-17 18:58:00,153.63,153.64,153.605,153.605,99800000.0
2009-07-17 18:59:00,153.605,153.69,153.6,153.67,196400000.0
2009-07-17 19:00:00,153.68,153.68,153.585,153.615,266400000.0
2009-07-17 19:01:00,153.595,153.64,153.575,153.635,255600000.0
2009-07-17 19:02:00,153.63,153.65,153.625,153.64,162200000.0
2009-07-17 19:03:00,153.64,153.7,153.63,153.685,305400000.0
2009-07-17 19:04:00,153.705,153.72,153.68,153.705,188400000.0
2009-07-17 19:05:00,153.705,153.71,153.695,153.7,318200002.0
2009-07-17 19:06:00,153.7,153.7,153.655,153.68,69200000.0
2009-07-17 19:07:00,153.68,153.68,153.665,153.665,62400000.0
2009-07-17 19:08:00,153.665,153.69,153.66,153.69,49200000.0
2009-07-17 19:09:00,153.69,153.69,153.66,153.675,59600000.0
2009-07-17 19:10:00,153.67,153.685,153.67,153.685,85200000.0
2009-07-17 19:11:00,153.675,153.68,153.665,153.665,63600000.0
2009-07-17 19:12:00,153.67,153.67,153.65,153.655,86400000.0
2009-07-17 19:13:00,153.665,153.675,153.65,153.65,68400000.0
2009-07-17 19:14:00,153.65,153.655,153.635,153.655,89800000.0
2009-07-17 19:15:00,153.645,153.655,153.62,153.655,217799999.0
2009-07-17 19:16:00,153.66,153.7,153.655,153.695,269600000.0
2009-07-17 19:17:00,153.68,153.7,153.675,153.69,246000000.0
2009-07-17 19:18:00,153.74,153.76,153.72,153.735,115000000.0
2009-07-17 19:19:00,153.72,153.735,153.705,153.73,216200001.0
2009-07-17 19:20:00,153.725,153.765,153.71,153.725,358800001.0
2009-07-17 19:21:00,153.725,153.735,153.69,153.725,140000000.0
2009-07-17 19:22:00,153.715,153.725,153.68,153.71,199800001.0
2009-07-17 19:23:00,153.705,153.735,153.69,153.73,124000000.0
2009-07-17 19:24:00,153.735,153.735,153.68,153.72,373199999.0
2009-07-17 19:25:00,153.715,153.725,153.685,153.7,166200000.0
2009-07-17 19:26:00,153.7,153.755,153.7,153.745,135000000.0
2009-07-17 19:27:00,153.755,153.785,153.745,153.77,106000000.0
2009-07-17 19:28:00,153.78,153.795,153.76,153.76,178000000.0
2009-07-17 19:29:00,153.77,153.775,153.735,153.74,63400000.0
2009-07-17 19:30:00,153.74,153.825,153.74,153.815,205000000.0
2009-07-17 19:31:00,153.805,153.85,153.805,153.835,127200000.0
2009-07-17 19:32:00,153.835,153.99,153.835,153.98,236000000.0
2009-07-17 19:33:00,153.98,153.98,153.92,153.925,366400000.0
2009-07-17 19:34:00,153.925,153.975,153.925,153.965,335000000.0
2009-07-17 19:35:00,153.965,154.02,153.95,154.02,519599999.0
2009-07-17 19:36:00,154.02,154.03,153.985,154.03,490600000.0
2009-07-17 19:37:00,154.01,154.06,154.005,154.02,225800001.0
2009-07-17 19:38:00,154.025,154.095,154.015,154.085,461200000.0
2009-07-17 19:39:00,154.1,154.1,154.065,154.07,189800000.0
2009-07-17 19:40:00,154.07,154.07,154.015,154.02,178600000.0
2009-07-17 19:41:00,154.02,154.035,153.995,153.995,348200000.0
2009-07-17 19:42:00,153.99,153.99,153.95,153.955,552800000.0
2009-07-17 19:43:00,153.965,154.0,153.955,153.995,458400000.0
2009-07-17 19:44:00,153.995,154.035,153.98,154.02,381800000.0
2009-07-17 19:45:00,154.02,154.02,153.98,153.98,275600000.0
2009-07-17 19:46:00,153.95,153.985,153.935,153.98,329600000.0
2009-07-17 19:47:00,153.98,153.985,153.92,153.92,189400000.0
2009-07-17 19:48:00,153.92,153.945,153.92,153.925,211400000.0
2009-07-17 19:49:00,153.93,153.93,153.9,153.91,155400000.0
2009-07-17 19:50:00,153.91,153.935,153.905,153.935,274200000.0
2009-07-17 19:51:00,153.93,153.94,153.91,153.91,353000000.0
2009-07-17 19:52:00,153.91,153.925,153.885,153.905,131800000.0
2009-07-17 19:53:00,153.9,153.975,153.9,153.935,212200000.0
2009-07-17 19:54:00,153.93,153.94,153.925,153.925,93200000.0
2009-07-17 19:55:00,153.9,153.91,153.87,153.875,159000000.0
2009-07-17 19:56:00,153.875,153.875,153.86,153.865,78800000.0
2009-07-17 19:57:00,153.875,153.895,153.855,153.865,351600002.0
2009-07-17 19:58:00,153.865,153.93,153.865,153.93,177600000.0
2009-07-17 19:59:00,153.93,153.965,153.885,153.96,220200000.0
2009-07-17 20:00:00,153.96,153.99,153.95,153.975,247200000.0
2009-07-17 20:01:00,153.95,153.98,153.915,153.96,193800000.0
2009-07-17 20:02:00,153.94,153.98,153.935,153.98,193200000.0
2009-07-17 20:03:00,153.98,153.98,153.95,153.98,151000000.0
2009-07-17 20:04:00,153.975,153.985,153.975,153.985,25600000.0
2009-07-17 20:05:00,153.975,153.99,153.935,153.96,39600000.0
2009-07-17 20:06:00,153.96,153.96,153.945,153.96,36000000.0
2009-07-17 20:07:00,153.95,153.965,153.945,153.945,102000000.0
2009-07-17 20:08:00,153.95,153.975,153.95,153.96,62400000.0
2009-07-17 20:09:00,153.965,153.975,153.89,153.89,147600000.0
2009-07-17 20:10:00,153.895,153.91,153.88,153.88,126200000.0
2009-07-17 20:11:00,153.88,153.88,153.84,153.86,103400000.0
2009-07-17 20:12:00,153.86,153.87,153.85,153.85,180000000.0
2009-07-17 20:13:00,153.855,153.855,153.845,153.85,48000000.0
2009-07-17 20:14:00,153.85,153.85,153.8,153.8,184400000.0
2009-07-17 20:15:00,153.805,153.82,153.8,153.81,123200000.0
2009-07-17 20:16:00,153.81,153.88,153.805,153.88,208400000.0
2009-07-17 20:17:00,153.895,153.895,153.845,153.855,169800000.0
2009-07-17 20:18:00,153.855,153.88,153.83,153.845,150400000.0
2009-07-17 20:19:00,153.84,153.855,153.84,153.84,44800000.0
2009-07-17 20:20:00,153.825,153.865,153.81,153.85,108400000.0
2009-07-17 20:21:00,153.865,153.865,153.845,153.845,101600000.0
2009-07-17 20:22:00,153.845,153.9,153.83,153.87,204599999.0
2009-07-17 20:23:00,153.87,153.905,153.845,153.885,171800000.0
2009-07-17 20:24:00,153.895,153.895,153.885,153.885,69600000.0
2009-07-17 20:25:00,153.875,153.895,153.875,153.895,133800000.0
2009-07-17 20:26:00,153.895,153.95,153.885,153.93,100600000.0
2009-07-17 20:27:00,153.93,153.995,153.93,153.99,125000000.0
2009-07-17 20:28:00,153.99,153.99,153.945,153.95,153000000.0
2009-07-17 20:29:00,153.96,153.96,153.945,153.945,18600000.0
2009-07-17 20:30:00,153.95,153.975,153.93,153.975,47400000.0
2009-07-17 20:31:00,153.975,153.985,153.97,153.97,60400000.0
2009-07-17 20:32:00,153.975,154.035,153.97,154.035,97200000.0
2009-07-17 20:33:00,154.035,154.035,154.0,154.01,137600000.0
2009-07-17 20:34:00,154.01,154.025,154.0,154.015,98800000.0
2009-07-17 20:35:00,154.025,154.025,154.005,154.005,70000000.0
2009-07-17 20:36:00,154.005,154.04,154.005,154.035,153800000.0
2009-07-17 20:37:00,154.045,154.08,154.045,154.075,125600000.0
2009-07-17 20:38:00,154.075,154.16,154.07,154.16,157400000.0
2009-07-17 20:39:00,154.165,154.225,154.16,154.215,290800000.0
2009-07-17 20:40:00,154.225,154.3,154.215,154.29,166000000.0
2009-07-17 20:41:00,154.3,154.54,154.3,154.48,313800000.0
2009-07-17 20:42:00,154.49,154.595,154.46,154.57,284800000.0
2009-07-17 20:43:00,154.57,154.625,154.565,154.605,236200000.0
2009-07-17 20:44:00,154.605,154.625,154.59,154.615,374200000.0
2009-07-17 20:45:00,154.62,154.62,154.575,154.595,248799999.0
2009-07-17 20:46:00,154.58,154.58,154.52,154.535,115800000.0
2009-07-17 20:47:00,154.53,154.575,154.53,154.55,344600000.0
2009-07-17 20:48:00,154.545,154.565,154.53,154.535,353400000.0
2009-07-17 20:49:00,154.545,154.545,154.46,154.505,198400000.0
2009-07-17 20:50:00,154.505,154.505,154.47,154.48,226800000.0
2009-07-17 20:51:00,154.48,154.535,154.48,154.535,195800001.0
2009-07-17 20:52:00,154.535,154.545,154.45,154.46,245400000.0
2009-07-17 20:53:00,154.455,154.48,154.435,154.47,165600000.0
2009-07-17 20:54:00,154.465,154.475,154.4,154.4,178400000.0
2009-07-17 20:55:00,154.405,154.43,154.39,154.395,285200000.0
2009-07-17 20:56:00,154.395,154.395,154.385,154.385,225400001.0
2009-07-17 20:57:00,154.385,154.41,154.355,154.355,208200000.0
2009-07-17 20:58:00,154.36,154.41,154.36,154.395,128200000.0
2009-07-17 20:59:00,154.395,154.4,154.37,154.39,266400000.0
2009-07-17 21:00:00,154.39,154.395,154.355,154.365,152800000.0
2009-07-17 21:01:00,154.365,154.37,154.32,154.33,222000000.0
2009-07-17 21:02:00,154.33,154.345,154.3,154.345,243800000.0
2009-07-17 21:03:00,154.345,154.36,154.3,154.325,166000000.0
2009-07-17 21:04:00,154.325,154.335,154.295,154.31,208200000.0
2009-07-17 21:05:00,154.33,154.335,154.275,154.335,97300000.0
2009-07-17 21:06:00,154.31,154.32,154.295,154.305,81600000.0
2009-07-17 21:07:00,154.305,154.33,154.275,154.295,181000000.0
2009-07-17 21:08:00,154.3,154.315,154.27,154.28,150800000.0
2009-07-17 21:09:00,154.28,154.28,154.245,154.255,103000000.0
2009-07-17 21:10:00,154.255,154.265,154.225,154.225,211400000.0
2009-07-17 21:11:00,154.225,154.24,154.19,154.19,152800000.0
2009-07-17 21:12:00,154.19,154.195,154.16,154.16,124000000.0
2009-07-17 21:13:00,154.16,154.225,154.16,154.22,180200000.0
2009-07-17 21:14:00,154.23,154.23,154.2,154.205,343200002.0
2009-07-17 21:15:00,154.205,154.205,154.165,154.205,252200000.0
2009-07-17 21:16:00,154.2,154.235,154.175,154.23,164600000.0
2009-07-17 21:17:00,154.22,154.26,154.205,154.26,136800000.0
2009-07-17 21:18:00,154.26,154.31,154.26,154.275,179000000.0
2009-07-17 21:19:00,154.275,154.305,154.235,154.285,376400000.0
2009-07-17 21:20:00,154.28,154.305,154.265,154.275,119400000.0
2009-07-17 21:21:00,154.27,154.305,154.265,154.3,199400000.0
2009-07-17 21:22:00,154.3,154.305,154.28,154.285,168400000.0
2009-07-17 21:23:00,154.285,154.305,154.27,154.28,175800000.0
2009-07-17 21:24:00,154.28,154.29,154.245,154.245,173400000.0
2009-07-17 21:25:00,154.245,154.265,154.225,154.225,219400000.0
2009-07-17 21:26:00,154.225,154.23,154.2,154.2,111200000.0
2009-07-17 21:27:00,154.205,154.205,154.105,154.14,429400000.0
2009-07-17 21:28:00,154.135,154.135,154.045,154.07,300000000.0
2009-07-17 21:29:00,154.07,154.07,154.035,154.065,266000000.0
2009-07-17 21:30:00,154.06,154.085,154.03,154.03,328800000.0
2009-07-17 21:31:00,154.03,154.035,153.98,153.98,218200000.0
2009-07-17 21:32:00,153.98,153.99,153.955,153.96,317600000.0
2009-07-17 21:33:00,153.96,153.995,153.96,153.99,97200000.0
2009-07-17 21:34:00,153.99,154.01,153.98,153.995,198000000.0
2009-07-17 21:35:00,153.995,154.095,153.995,154.095,141200000.0
2009-07-17 21:36:00,154.09,154.125,154.085,154.09,204600000.0
2009-07-17 21:37:00,154.09,154.1,154.085,154.09,73400000.0
2009-07-17 21:38:00,154.08,154.09,154.055,154.055,49000000.0
2009-07-17 21:39:00,154.06,154.095,154.03,154.045,159000000.0
2009-07-17 21:40:00,154.055,154.08,154.04,154.07,174200000.0
2009-07-17 21:41:00,154.075,154.11,154.075,154.105,91200000.0
2009-07-17 21:42:00,154.13,154.16,154.095,154.16,170000000.0
2009-07-17 21:43:00,154.16,154.19,154.155,154.19,62400000.0
2009-07-17 21:44:00,154.19,154.235,154.185,154.225,92400000.0
2009-07-17 21:45:00,154.21,154.21,154.125,154.125,82600000.0
2009-07-17 21:46:00,154.135,154.145,154.13,154.135,65800000.0
2009-07-17 21:47:00,154.13,154.135,154.12,154.135,81200000.0
2009-07-17 21:48:00,154.135,154.14,154.12,154.135,31000000.0
2009-07-17 21:49:00,154.13,154.14,154.13,154.14,30800000.0
2009-07-17 21:50:00,154.14,154.225,154.14,154.225,195600000.0
2009-07-17 21:51:00,154.225,154.275,154.215,154.265,280200000.0
2009-07-17 21:52:00,154.265,154.34,154.265,154.33,85000000.0
2009-07-17 21:53:00,154.345,154.345,154.305,154.305,88200000.0
2009-07-17 21:54:00,154.295,154.31,154.245,154.25,91200000.0
2009-07-17 21:55:00,154.25,154.27,154.2,154.27,285400000.0
2009-07-17 21:56:00,154.27,154.295,154.26,154.295,162000000.0
2009-07-17 21:57:00,154.295,154.31,154.255,154.275,278000000.0
2009-07-17 21:58:00,154.275,154.325,154.27,154.325,240000000.0
2009-07-17 21:59:00,154.32,154.33,154.175,154.175,259400000.0
2009-07-17 22:00:00,154.18,154.19,154.13,154.14,219600000.0
2009-07-17 22:01:00,154.135,154.145,154.1,154.1,115600000.0
2009-07-17 22:02:00,154.1,154.115,154.095,154.115,117800000.0
2009-07-17 22:03:00,154.1,154.155,154.1,154.155,102400000.0
2009-07-17 22:04:00,154.155,154.18,154.12,154.17,233600000.0
2009-07-17 22:05:00,154.19,154.205,154.175,154.18,184600001.0
2009-07-17 22:06:00,154.19,154.225,154.19,154.205,157400000.0
2009-07-17 22:07:00,154.205,154.21,154.2,154.21,56800000.0
2009-07-17 22:08:00,154.21,154.21,154.195,154.2,87600000.0
2009-07-17 22:09:00,154.19,154.21,154.19,154.195,209200003.0
2009-07-17 22:10:00,154.2,154.2,154.18,154.195,150400001.0
2009-07-17 22:11:00,154.195,154.205,154.155,154.165,160200001.0
2009-07-17 22:12:00,154.17,154.18,154.16,154.16,48800000.0
2009-07-17 22:13:00,154.175,154.185,154.16,154.18,38000000.0
2009-07-17 22:14:00,154.16,154.17,154.135,154.145,75400000.0
2009-07-17 22:15:00,154.14,154.16,154.1,154.115,204400000.0
2009-07-17 22:16:00,154.115,154.125,154.105,154.125,89400000.0
2009-07-17 22:17:00,154.125,154.125,154.09,154.09,104800000.0
2009-07-17 22:18:00,154.065,154.09,154.065,154.07,48400000.0
2009-07-17 22:19:00,154.07,154.085,154.07,154.085,43000000.0
2009-07-17 22:20:00,154.07,154.075,154.055,154.07,69600000.0
2009-07-17 22:21:00,154.055,154.06,153.995,154.03,221600001.0
2009-07-17 22:22:00,154.03,154.03,154.025,154.025,28800000.0
2009-07-17 22:23:00,154.025,154.025,153.96,154.005,207600000.0
2009-07-17 22:24:00,154.01,154.025,153.945,153.945,290400002.0
2009-07-17 22:25:00,153.95,153.975,153.95,153.975,437799997.0
2009-07-17 22:26:00,153.965,153.975,153.965,153.975,34800000.0
2009-07-17 22:27:00,153.975,153.975,153.97,153.975,102600000.0
2009-07-17 22:28:00,153.975,153.975,153.94,153.965,58000000.0
2009-07-17 22:29:00,153.97,153.975,153.945,153.965,16200000.0
2009-07-17 22:30:00,153.97,153.99,153.935,153.985,473999998.0
2009-07-17 22:31:00,153.985,153.985,153.975,153.975,71400000.0
2009-07-17 22:32:00,153.975,153.985,153.96,153.97,151400000.0
2009-07-17 22:33:00,153.96,154.0,153.96,153.995,323800000.0
2009-07-17 22:34:00,153.995,154.055,153.99,154.055,93999999.0
2009-07-17 22:35:00,154.04,154.04,154.015,154.015,153200000.0
2009-07-17 22:36:00,154.01,154.035,154.005,154.035,84800000.0
2009-07-17 22:37:00,154.03,154.045,154.01,154.025,157800000.0
2009-07-17 22:38:00,154.03,154.045,154.03,154.03,178400000.0
2009-07-17 22:39:00,154.03,154.03,154.02,154.02,129600000.0
2009-07-17 22:40:00,154.02,154.035,154.01,154.035,32800000.0
2009-07-17 22:41:00,154.005,154.01,153.975,153.985,189800001.0
2009-07-17 22:42:00,153.99,154.0,153.98,153.98,59400000.0
2009-07-17 22:43:00,153.99,153.99,153.965,153.975,38200000.0
2009-07-17 22:44:00,153.975,154.015,153.96,153.985,61400000.0
2009-07-17 22:45:00,153.98,153.995,153.945,153.955,139000001.0
2009-07-17 22:46:00,153.955,153.955,153.93,153.945,24000000.0
2009-07-17 22:47:00,153.945,153.97,153.945,153.945,48800000.0
2009-07-17 22:48:00,153.945,153.955,153.945,153.955,23600000.0
2009-07-17 22:49:00,153.945,153.97,153.945,153.96,44800000.0
2009-07-17 22:50:00,153.96,153.965,153.915,153.915,28000000.0
2009-07-17 22:51:00,153.91,153.975,153.91,153.945,99400000.0
2009-07-17 22:52:00,153.945,153.945,153.945,153.945,2800000.0
2009-07-17 22:53:00,153.95,153.965,153.945,153.96,89200000.0
2009-07-17 22:54:00,153.96,153.96,153.905,153.925,129800000.0
2009-07-17 22:55:00,153.93,153.97,153.89,153.94,88800000.0
2009-07-17 22:56:00,153.925,153.935,153.915,153.925,14400000.0
2009-07-17 22:57:00,153.91,153.91,153.88,153.895,44200000.0
2009-07-17 22:58:00,153.9,153.94,153.9,153.93,15800000.0
2009-07-17 22:59:00,153.93,153.93,153.86,153.865,160400000.0
2009-07-19 23:00:00,153.812,153.83,153.8,153.8,35000000.0
2009-07-19 23:01:00,153.725,153.725,153.725,153.725,2800000.0
2009-07-19 23:02:00,153.735,153.805,153.73,153.805,8800000.0
2009-07-19 23:03:00,153.802,153.807,153.757,153.78,64200000.0
2009-07-19 23:04:00,153.837,153.837,153.785,153.785,7800000.0
2009-07-19 23:05:00,153.847,153.847,153.788,153.814,72200000.0
2009-07-19 23:06:00,153.86,153.875,153.86,153.875,2000000.0
2009-07-19 23:07:00,153.829,153.835,153.81,153.822,143400000.0
2009-07-19 23:08:00,153.875,153.875,153.655,153.685,3000000.0
2009-07-19 23:09:00,153.69,153.69,153.69,153.69,2000000.0
2009-07-19 23:10:00,153.69,153.69,153.69,153.69,1000000.0
2009-07-19 23:11:00,153.63,153.63,153.63,153.63,4000000.0
2009-07-19 23:12:00,153.73,153.845,153.73,153.82,18600000.0
2009-07-19 23:13:00,153.75,153.75,153.75,153.75,1000000.0
2009-07-19 23:14:00,153.76,153.76,153.76,153.76,2800000.0
2009-07-19 23:15:00,153.777,153.777,153.743,153.743,75200000.0
2009-07-19 23:16:00,153.8,153.8,153.8,153.8,5600000.0
2009-07-19 23:17:00,153.8,153.806,153.76,153.799,37600000.0
2009-07-19 23:18:00,153.825,153.832,153.816,153.825,96000000.0
2009-07-19 23:19:00,153.823,153.839,153.8,153.805,62800000.0
2009-07-19 23:20:00,153.8,153.821,153.782,153.802,92400000.0
2009-07-19 23:21:00,153.745,153.805,153.745,153.805,12200000.0
2009-07-19 23:22:00,153.785,153.79,153.78,153.78,117000000.0
2009-07-19 23:23:00,153.805,153.805,153.79,153.79,8800000.0
2009-07-19 23:24:00,153.755,153.755,153.755,153.755,1600000.0
2009-07-19 23:25:00,153.765,153.765,153.765,153.765,2800000.0
2009-07-19 23:26:00,153.718,153.725,153.718,153.725,66400000.0
2009-07-19 23:27:00,153.765,153.77,153.765,153.77,12800000.0
2009-07-19 23:28:00,153.77,153.77,153.77,153.77,4400000.0
2009-07-19 23:29:00,153.795,153.8,153.765,153.765,6800000.0
2009-07-19 23:30:00,153.77,153.785,153.77,153.785,7000000.0
2009-07-19 23:31:00,153.73,153.815,153.73,153.815,3800000.0
2009-07-19 23:32:00,153.86,153.9,153.86,153.9,6200000.0
2009-07-19 23:33:00,153.87,153.91,153.865,153.905,16000000.0
2009-07-19 23:34:00,153.925,153.925,153.91,153.91,3800000.0
2009-07-19 23:35:00,153.895,153.895,153.85,153.85,5800000.0
2009-07-19 23:36:00,153.895,154.005,153.895,153.97,19200000.0
2009-07-19 23:37:00,153.97,153.97,153.965,153.965,3800000.0
2009-07-19 23:38:00,153.965,153.97,153.965,153.965,14400000.0
2009-07-19 23:39:00,153.975,153.975,153.965,153.965,12800000.0
2009-07-19 23:40:00,153.965,153.965,153.965,153.965,12800000.0
2009-07-19 23:41:00,153.995,154.03,153.995,154.03,19000000.0
2009-07-19 23:42:00,154.04,154.04,154.005,154.005,19800000.0
2009-07-19 23:43:00,154.01,154.01,154.01,154.01,2800000.0
2009-07-19 23:44:00,154.06,154.06,153.995,154.055,34600000.0
2009-07-19 23:45:00,154.08,154.095,154.08,154.095,14000000.0
2009-07-19 23:46:00,154.095,154.095,154.095,154.095,2800000.0
2009-07-19 23:47:00,154.095,154.095,154.09,154.09,5600000.0
2009-07-19 23:48:00,154.095,154.095,154.095,154.095,8400000.0
2009-07-19 23:49:00,154.095,154.12,154.085,154.095,20600000.0
2009-07-19 23:50:00,154.09,154.09,154.09,154.09,8400000.0
2009-07-19 23:51:00,154.075,154.08,154.06,154.08,13200000.0
2009-07-19 23:52:00,154.09,154.09,154.055,154.055,6600000.0
2009-07-19 23:53:00,154.055,154.085,154.05,154.075,31000000.0
2009-07-19 23:54:00,154.075,154.075,154.025,154.025,29600000.0
2009-07-19 23:55:00,154.035,154.08,154.035,154.08,56400000.0
2009-07-19 23:56:00,154.09,154.09,154.055,154.065,38000000.0
2009-07-19 23:57:00,154.07,154.085,154.065,154.07,26400000.0
2009-07-19 23:58:00,154.055,154.055,154.055,154.055,5600000.0
2009-07-19 23:59:00,154.055,154.055,154.02,154.02,21600000.0
2009-07-20 00:00:00,154.035,154.05,154.005,154.015,89200000.0
2009-07-20 00:01:00,154.0,154.0,153.96,153.975,35600000.0
2009-07-20 00:02:00,153.985,153.995,153.985,153.995,9600000.0
2009-07-20 00:03:00,153.96,153.96,153.925,153.925,12800000.0
2009-07-20 00:04:00,153.92,153.925,153.92,153.92,3000000.0
2009-07-20 00:05:00,153.92,153.92,153.905,153.905,11200000.0
2009-07-20 00:06:00,153.905,153.905,153.895,153.9,8200000.0
2009-07-20 00:07:00,153.875,153.905,153.875,153.905,4800000.0
2009-07-20 00:08:00,153.87,153.895,153.87,153.895,11000000.0
2009-07-20 00:09:00,153.87,153.91,153.87,153.9,11400000.0
2009-07-20 00:10:00,153.89,153.92,153.87,153.875,28600000.0
2009-07-20 00:11:00,153.87,153.875,153.845,153.845,15000000.0
2009-07-20 00:12:00,153.845,153.85,153.845,153.85,6000000.0
2009-07-20 00:13:00,153.825,153.825,153.815,153.815,6000000.0
2009-07-20 00:14:00,153.805,153.815,153.805,153.81,6800000.0
2009-07-20 00:15:00,153.8,153.82,153.8,153.82,7400000.0
2009-07-20 00:16:00,153.82,153.845,153.79,153.82,38600000.0
2009-07-20 00:17:00,153.87,153.91,153.845,153.91,100800000.0
2009-07-20 00:18:00,153.92,153.95,153.92,153.95,20600000.0
2009-07-20 00:19:00,153.95,153.95,153.935,153.935,12200000.0
2009-07-20 00:20:00,153.94,153.945,153.935,153.945,13600000.0
2009-07-20 00:21:00,153.935,154.005,153.935,154.005,35800000.0
2009-07-20 00:22:00,154.005,154.025,154.005,154.02,11000000.0
2009-07-20 00:23:00,154.005,154.03,153.945,153.965,44200000.0
2009-07-20 00:24:00,153.97,153.995,153.97,153.995,25400000.0
2009-07-20 00:25:00,153.995,153.995,153.97,153.97,15600000.0
2009-07-20 00:26:00,153.985,153.995,153.985,153.995,4200000.0
2009-07-20 00:27:00,153.995,154.02,153.985,154.02,15800000.0
2009-07-20 00:28:00,154.005,154.02,154.005,154.02,5800000.0
2009-07-20 00:29:00,154.005,154.025,154.005,154.025,11000000.0
2009-07-20 00:30:00,154.02,154.02,154.005,154.005,6600000.0
2009-07-20 00:31:00,154.005,154.01,153.995,154.01,11400000.0
2009-07-20 00:32:00,153.99,153.995,153.99,153.995,16800000.0
2009-07-20 00:33:00,154.01,154.035,154.01,154.03,27400000.0
2009-07-20 00:34:00,154.045,154.055,154.04,154.055,7800000.0
2009-07-20 00:35:00,154.04,154.1,154.04,154.1,28600000.0
2009-07-20 00:36:00,154.095,154.135,154.09,154.125,26000000.0
2009-07-20 00:37:00,154.135,154.16,154.125,154.16,13000000.0
2009-07-20 00:38:00,154.155,154.165,154.12,154.125,31000000.0
2009-07-20 00:39:00,154.135,154.17,154.135,154.17,8000000.0
2009-07-20 00:40:00,154.175,154.205,154.175,154.205,32200000.0
2009-07-20 00:41:00,154.215,154.225,154.19,154.225,83400000.0
2009-07-20 00:42:00,154.225,154.245,154.22,154.245,45000000.0
2009-07-20 00:43:00,154.245,154.275,154.245,154.265,38800000.0
2009-07-20 00:44:00,154.275,154.29,154.25,154.26,22200000.0
2009-07-20 00:45:00,154.26,154.27,154.25,154.255,46800000.0
2009-07-20 00:46:00,154.26,154.26,154.235,154.245,40000000.0
2009-07-20 00:47:00,154.24,154.245,154.23,154.24,30200000.0
2009-07-20 00:48:00,154.235,154.24,154.195,154.195,35400000.0
2009-07-20 00:49:00,154.195,154.195,154.185,154.195,16000000.0
2009-07-20 00:50:00,154.19,154.2,154.185,154.19,28000000.0
2009-07-20 00:51:00,154.19,154.19,154.185,154.19,30400000.0
2009-07-20 00:52:00,154.19,154.21,154.19,154.195,48600000.0
2009-07-20 00:53:00,154.195,154.195,154.195,154.195,3000000.0
2009-07-20 00:54:00,154.195,154.195,154.145,154.18,128000000.0
2009-07-20 00:55:00,154.165,154.2,154.165,154.2,24800000.0
2009-07-20 00:56:00,154.2,154.21,154.19,154.19,90200000.0
2009-07-20 00:57:00,154.185,154.19,154.18,154.18,20800000.0
2009-07-20 00:58:00,154.175,154.18,154.17,154.17,19000000.0
2009-07-20 00:59:00,154.17,154.17,154.08,154.1,45400000.0
2009-07-20 01:00:00,154.1,154.13,154.1,154.1,31200000.0
2009-07-20 01:01:00,154.1,154.1,154.01,154.015,36400000.0
2009-07-20 01:02:00,154.0,154.03,153.98,153.985,50200000.0
2009-07-20 01:03:00,153.985,154.03,153.985,154.02,44600000.0
2009-07-20 01:04:00,154.025,154.035,154.025,154.025,32400000.0
2009-07-20 01:05:00,154.025,154.045,154.02,154.035,35400000.0
2009-07-20 01:06:00,154.03,154.08,154.025,154.08,17600000.0
2009-07-20 01:07:00,154.08,154.085,154.065,154.085,16800000.0
2009-07-20 01:08:00,154.09,154.135,154.09,154.12,53200000.0
2009-07-20 01:09:00,154.12,154.14,154.11,154.14,29000000.0
2009-07-20 01:10:00,154.15,154.185,154.15,154.185,13000000.0
2009-07-20 01:11:00,154.185,154.205,154.185,154.2,24600000.0
2009-07-20 01:12:00,154.18,154.19,154.18,154.18,8000000.0
2009-07-20 01:13:00,154.18,154.18,154.135,154.135,24600000.0
2009-07-20 01:14:00,154.14,154.145,154.135,154.14,11000000.0
2009-07-20 01:15:00,154.14,154.21,154.11,154.205,34800000.0
2009-07-20 01:16:00,154.195,154.195,154.185,154.185,47200000.0
2009-07-20 01:17:00,154.2,154.2,154.2,154.2,16600000.0
2009-07-20 01:18:00,154.195,154.2,154.175,154.175,20200000.0
2009-07-20 01:19:00,154.175,154.175,154.135,154.135,18800000.0
2009-07-20 01:20:00,154.15,154.15,154.15,154.15,2000000.0
2009-07-20 01:21:00,154.15,154.165,154.135,154.165,43800000.0
2009-07-20 01:22:00,154.175,154.18,154.175,154.18,3000000.0
2009-07-20 01:23:00,154.18,154.19,154.175,154.19,10000000.0
2009-07-20 01:24:00,154.175,154.19,154.145,154.155,22400000.0
2009-07-20 01:25:00,154.155,154.165,154.155,154.165,22000000.0
2009-07-20 01:26:00,154.165,154.165,154.155,154.165,40400000.0
2009-07-20 01:27:00,154.16,154.16,154.15,154.15,18600000.0
2009-07-20 01:28:00,154.155,154.155,154.155,154.155,11200000.0
2009-07-20 01:29:00,154.155,154.155,154.155,154.155,5600000.0
2009-07-20 01:30:00,154.18,154.23,154.18,154.23,12600000.0
2009-07-20 01:31:00,154.22,154.22,154.19,154.195,35400000.0
2009-07-20 01:32:00,154.195,154.31,154.19,154.295,98800000.0
2009-07-20 01:33:00,154.285,154.285,154.22,154.275,80800000.0
2009-07-20 01:34:00,154.265,154.27,154.22,154.22,34800000.0
2009-07-20 01:35:00,154.235,154.255,154.225,154.255,31200000.0
2009-07-20 01:36:00,154.255,154.255,154.23,154.23,18000000.0
2009-07-20 01:37:00,154.195,154.215,154.195,154.21,20400000.0
2009-07-20 01:38:00,154.21,154.215,154.195,154.215,23800000.0
2009-07-20 01:39:00,154.215,154.215,154.215,154.215,2800000.0
2009-07-20 01:40:00,154.215,154.235,154.21,154.225,31200000.0
2009-07-20 01:41:00,154.215,154.22,154.175,154.19,57600000.0
2009-07-20 01:42:00,154.18,154.185,154.17,154.185,13000000.0
2009-07-20 01:43:00,154.18,154.21,154.18,154.21,16600000.0
2009-07-20 01:44:00,154.21,154.215,154.18,154.18,32000000.0
2009-07-20 01:45:00,154.17,154.3,154.17,154.25,118200000.0
2009-07-20 01:46:00,154.25,154.26,154.22,154.225,60600000.0
2009-07-20 01:47:00,154.235,154.235,154.23,154.23,10800000.0
2009-07-20 01:48:00,154.235,154.3,154.235,154.295,63000000.0
2009-07-20 01:49:00,154.29,154.35,154.28,154.325,74000000.0
2009-07-20 01:50:00,154.325,154.35,154.31,154.34,61200000.0
2009-07-20 01:51:00,154.335,154.335,154.32,154.32,17600000.0
2009-07-20 01:52:00,154.32,154.33,154.32,154.325,76600000.0
2009-07-20 01:53:00,154.325,154.325,154.32,154.325,24000000.0
2009-07-20 01:54:00,154.325,154.325,154.315,154.325,61200000.0
2009-07-20 01:55:00,154.325,154.4,154.325,154.395,103200000.0
2009-07-20 01:56:00,154.395,154.48,154.395,154.47,119000000.0
2009-07-20 01:57:00,154.48,154.48,154.41,154.41,84600000.0
2009-07-20 01:58:00,154.415,154.46,154.41,154.45,87200000.0
2009-07-20 01:59:00,154.455,154.52,154.455,154.5,61400000.0
2009-07-20 02:00:00,154.485,154.5,154.485,154.49,57400000.0
2009-07-20 02:01:00,154.465,154.5,154.465,154.49,49600000.0
2009-07-20 02:02:00,154.485,154.485,154.445,154.465,58400000.0
2009-07-20 02:03:00,154.46,154.46,154.425,154.445,31600000.0
2009-07-20 02:04:00,154.445,154.445,154.4,154.41,30000000.0
2009-07-20 02:05:00,154.42,154.42,154.385,154.395,26400000.0
2009-07-20 02:06:00,154.4,154.415,154.4,154.415,37200000.0
2009-07-20 02:07:00,154.415,154.475,154.41,154.475,56800000.0
2009-07-20 02:08:00,154.48,154.49,154.475,154.48,35900000.0
2009-07-20 02:09:00,154.485,154.495,154.48,154.49,27200000.0
2009-07-20 02:10:00,154.48,154.48,154.46,154.46,75800000.0
2009-07-20 02:11:00,154.46,154.46,154.455,154.46,37800000.0
2009-07-20 02:12:00,154.465,154.465,154.435,154.46,70800000.0
2009-07-20 02:13:00,154.46,154.475,154.46,154.475,11600000.0
2009-07-20 02:14:00,154.475,154.525,154.455,154.525,30600000.0
2009-07-20 02:15:00,154.515,154.59,154.495,154.59,67400000.0
2009-07-20 02:16:00,154.535,154.575,154.535,154.575,61000000.0
2009-07-20 02:17:00,154.58,154.605,154.57,154.57,34000000.0
2009-07-20 02:18:00,154.57,154.58,154.545,154.545,80200000.0
2009-07-20 02:19:00,154.55,154.59,154.545,154.59,43800000.0
2009-07-20 02:20:00,154.6,154.6,154.585,154.585,23200000.0
2009-07-20 02:21:00,154.585,154.645,154.585,154.645,107200000.0
2009-07-20 02:22:00,154.645,154.645,154.6,154.63,100600000.0
2009-07-20 02:23:00,154.62,154.645,154.61,154.625,69000000.0
2009-07-20 02:24:00,154.615,154.665,154.615,154.635,62600000.0
2009-07-20 02:25:00,154.63,154.64,154.625,154.63,29200000.0
2009-07-20 02:26:00,154.63,154.63,154.58,154.58,84000000.0
2009-07-20 02:27:00,154.58,154.58,154.525,154.53,95000000.0
2009-07-20 02:28:00,154.54,154.58,154.54,154.57,77000000.0
2009-07-20 02:29:00,154.57,154.595,154.57,154.595,21200000.0
2009-07-20 02:30:00,154.585,154.7,154.585,154.69,139600000.0
2009-07-20 02:31:00,154.69,154.73,154.69,154.715,171800000.0
2009-07-20 02:32:00,154.71,154.78,154.705,154.78,165200000.0
2009-07-20 02:33:00,154.805,154.895,154.805,154.89,138400000.0
2009-07-20 02:34:00,154.875,154.885,154.785,154.805,170800000.0
2009-07-20 02:35:00,154.805,154.805,154.72,154.785,125600000.0
2009-07-20 02:36:00,154.79,154.815,154.72,154.72,99000000.0
2009-07-20 02:37:00,154.73,154.76,154.725,154.76,127600000.0
2009-07-20 02:38:00,154.76,154.79,154.735,154.735,60000000.0
2009-07-20 02:39:00,154.74,154.76,154.715,154.72,66000000.0
2009-07-20 02:40:00,154.72,154.74,154.675,154.685,85400000.0
2009-07-20 02:41:00,154.68,154.705,154.68,154.705,107000000.0
2009-07-20 02:42:00,154.7,154.805,154.7,154.765,222200000.0
2009-07-20 02:43:00,154.765,154.8,154.765,154.8,76800000.0
2009-07-20 02:44:00,154.81,154.85,154.8,154.85,95800000.0
2009-07-20 02:45:00,154.85,154.85,154.81,154.81,90800000.0
2009-07-20 02:46:00,154.81,154.82,154.775,154.82,90200000.0
2009-07-20 02:47:00,154.82,154.865,154.785,154.79,114000000.0
2009-07-20 02:48:00,154.785,154.785,154.745,154.76,137000000.0
2009-07-20 02:49:00,154.76,154.77,154.73,154.755,55000000.0
2009-07-20 02:50:00,154.755,154.76,154.745,154.755,28800000.0
2009-07-20 02:51:00,154.755,154.8,154.74,154.74,104400000.0
2009-07-20 02:52:00,154.745,154.775,154.73,154.75,128400000.0
2009-07-20 02:53:00,154.75,154.75,154.63,154.635,90200000.0
2009-07-20 02:54:00,154.635,154.635,154.59,154.59,91600000.0
2009-07-20 02:55:00,154.59,154.64,154.585,154.64,58800000.0
2009-07-20 02:56:00,154.64,154.64,154.6,154.6,38200000.0
2009-07-20 02:57:00,154.6,154.6,154.57,154.57,90000000.0
2009-07-20 02:58:00,154.57,154.575,154.565,154.575,17400000.0
2009-07-20 02:59:00,154.58,154.65,154.58,154.635,72000000.0
2009-07-20 03:00:00,154.635,154.65,154.615,154.635,119800000.0
2009-07-20 03:01:00,154.645,154.645,154.62,154.63,83800000.0
2009-07-20 03:02:00,154.63,154.64,154.615,154.64,72000000.0
2009-07-20 03:03:00,154.64,154.64,154.6,154.635,171600000.0
2009-07-20 03:04:00,154.635,154.635,154.59,154.6,69600000.0
2009-07-20 03:05:00,154.6,154.6,154.6,154.6,19200000.0
2009-07-20 03:06:00,154.605,154.64,154.605,154.63,56400000.0
2009-07-20 03:07:00,154.63,154.705,154.63,154.695,161200000.0
2009-07-20 03:08:00,154.705,154.785,154.695,154.785,144000000.0
2009-07-20 03:09:00,154.785,154.85,154.75,154.835,112200000.0
2009-07-20 03:10:00,154.835,154.875,154.805,154.87,141600000.0
2009-07-20 03:11:00,154.87,154.87,154.795,154.795,167800000.0
2009-07-20 03:12:00,154.81,154.81,154.765,154.78,91400000.0
2009-07-20 03:13:00,154.775,154.815,154.775,154.81,48200000.0
2009-07-20 03:14:00,154.81,154.81,154.775,154.78,77400000.0
2009-07-20 03:15:00,154.78,154.81,154.78,154.81,97400000.0
2009-07-20 03:16:00,154.81,154.81,154.79,154.795,38800000.0
2009-07-20 03:17:00,154.81,154.81,154.79,154.8,106000000.0
2009-07-20 03:18:00,154.81,154.86,154.8,154.86,81800000.0
2009-07-20 03:19:00,154.86,154.875,154.81,154.84,164000000.0
2009-07-20 03:20:00,154.855,154.88,154.85,154.85,148400000.0
2009-07-20 03:21:00,154.85,154.85,154.785,154.795,133400000.0
2009-07-20 03:22:00,154.795,154.795,154.785,154.785,20800000.0
2009-07-20 03:23:00,154.78,154.82,154.76,154.815,79800000.0
2009-07-20 03:24:00,154.83,154.865,154.825,154.865,114600000.0
2009-07-20 03:25:00,154.865,154.865,154.81,154.82,133400000.0
2009-07-20 03:26:00,154.805,154.845,154.805,154.835,95200000.0
2009-07-20 03:27:00,154.835,154.885,154.835,154.88,127600000.0
2009-07-20 03:28:00,154.885,154.885,154.81,154.825,243600000.0
2009-07-20 03:29:00,154.825,154.87,154.78,154.805,136000000.0
2009-07-20 03:30:00,154.81,154.825,154.785,154.8,188000000.0
2009-07-20 03:31:00,154.8,154.885,154.775,154.845,229800000.0
2009-07-20 03:32:00,154.845,154.86,154.77,154.795,240800000.0
2009-07-20 03:33:00,154.81,154.845,154.8,154.82,133400000.0
2009-07-20 03:34:00,154.805,154.82,154.805,154.815,136000000.0
2009-07-20 03:35:00,154.815,154.825,154.75,154.75,172000000.0
2009-07-20 03:36:00,154.765,154.81,154.765,154.78,90800000.0
2009-07-20 03:37:00,154.785,154.815,154.775,154.79,179200000.0
2009-07-20 03:38:00,154.795,154.81,154.775,154.78,78400000.0
2009-07-20 03:39:00,154.78,154.82,154.75,154.81,87900000.0
2009-07-20 03:40:00,154.82,154.84,154.8,154.84,108800000.0
2009-07-20 03:41:00,154.84,154.88,154.83,154.855,189200000.0
2009-07-20 03:42:00,154.855,154.9,154.845,154.885,235000000.0
2009-07-20 03:43:00,154.895,154.915,154.865,154.885,169800000.0
2009-07-20 03:44:00,154.885,154.885,154.815,154.82,142600000.0
2009-07-20 03:45:00,154.835,154.85,154.83,154.84,43600000.0
2009-07-20 03:46:00,154.825,154.885,154.825,154.88,99000000.0
2009-07-20 03:47:00,154.88,154.89,154.865,154.87,113600000.0
2009-07-20 03:48:00,154.875,154.915,154.86,154.88,41000000.0
2009-07-20 03:49:00,154.89,154.955,154.805,154.825,256400000.0
2009-07-20 03:50:00,154.825,154.86,154.815,154.835,129800000.0
2009-07-20 03:51:00,154.82,154.82,154.735,154.76,246800001.0
2009-07-20 03:52:00,154.75,154.78,154.745,154.77,110400000.0
2009-07-20 03:53:00,154.77,154.81,154.765,154.78,54000000.0
2009-07-20 03:54:00,154.79,154.835,154.79,154.82,123400000.0
2009-07-20 03:55:00,154.82,154.82,154.805,154.81,23400000.0
2009-07-20 03:56:00,154.8,154.81,154.795,154.81,29200000.0
2009-07-20 03:57:00,154.81,154.84,154.81,154.815,122000000.0
2009-07-20 03:58:00,154.82,154.82,154.795,154.81,58000000.0
2009-07-20 03:59:00,154.81,154.81,154.785,154.795,63800000.0
2009-07-20 04:00:00,154.785,154.785,154.765,154.765,71000000.0
2009-07-20 04:01:00,154.77,154.815,154.75,154.795,106400000.0
2009-07-20 04:02:00,154.825,154.835,154.785,154.795,61600000.0
2009-07-20 04:03:00,154.795,154.8,154.775,154.775,157600000.0
2009-07-20 04:04:00,154.78,154.78,154.78,154.78,8800000.0
2009-07-20 04:05:00,154.79,154.95,154.79,154.945,319600000.0
2009-07-20 04:06:00,154.945,154.95,154.925,154.925,163600000.0
2009-07-20 04:07:00,154.92,154.93,154.89,154.915,110800000.0
2009-07-20 04:08:00,154.915,154.915,154.89,154.9,150200000.0
2009-07-20 04:09:00,154.905,154.915,154.87,154.87,94600000.0
2009-07-20 04:10:00,154.865,154.89,154.86,154.89,40000000.0
2009-07-20 04:11:00,154.89,154.905,154.865,154.88,73200000.0
2009-07-20 04:12:00,154.895,154.965,154.87,154.96,138800000.0
2009-07-20 04:13:00,154.965,155.05,154.96,155.0,255800000.0
2009-07-20 04:14:00,155.005,155.02,154.975,155.01,70200000.0
2009-07-20 04:15:00,155.015,155.02,154.99,155.02,112400000.0
2009-07-20 04:16:00,155.02,155.02,154.92,154.93,154200000.0
2009-07-20 04:17:00,154.94,154.94,154.925,154.94,84400000.0
2009-07-20 04:18:00,154.945,154.945,154.925,154.93,44000000.0
2009-07-20 04:19:00,154.925,154.965,154.925,154.965,58000000.0
2009-07-20 04:20:00,154.965,154.98,154.95,154.97,126400000.0
2009-07-20 04:21:00,154.97,155.005,154.97,154.985,190600000.0
2009-07-20 04:22:00,154.99,155.0,154.975,154.98,63400000.0
2009-07-20 04:23:00,154.995,155.035,154.99,155.0,147000000.0
2009-07-20 04:24:00,155.005,155.005,154.975,154.99,108200000.0
2009-07-20 04:25:00,154.995,155.085,154.995,155.065,230400000.0
2009-07-20 04:26:00,155.08,155.19,155.07,155.14,207800000.0
2009-07-20 04:27:00,155.14,155.15,155.105,155.105,179000000.0
2009-07-20 04:28:00,155.1,155.105,155.05,155.05,129400000.0
2009-07-20 04:29:00,155.045,155.195,155.045,155.185,240200000.0
2009-07-20 04:30:00,155.185,155.22,155.18,155.185,182200000.0
2009-07-20 04:31:00,155.185,155.205,155.16,155.185,188000000.0
2009-07-20 04:32:00,155.19,155.19,155.16,155.17,214600000.0
2009-07-20 04:33:00,155.16,155.165,155.14,155.14,63600000.0
2009-07-20 04:34:00,155.14,155.14,155.01,155.04,133600000.0
2009-07-20 04:35:00,155.04,155.07,155.01,155.07,283200000.0
2009-07-20 04:36:00,155.07,155.08,155.055,155.075,129000000.0
2009-07-20 04:37:00,155.075,155.075,155.055,155.06,127800000.0
2009-07-20 04:38:00,155.065,155.07,155.05,155.07,214600000.0
2009-07-20 04:39:00,155.06,155.075,155.045,155.075,191600000.0
2009-07-20 04:40:00,155.075,155.11,155.07,155.11,87800000.0
2009-07-20 04:41:00,155.11,155.11,155.105,155.105,8000000.0
2009-07-20 04:42:00,155.105,155.105,155.075,155.075,111400000.0
2009-07-20 04:43:00,155.075,155.1,155.075,155.1,25000000.0
2009-07-20 04:44:00,155.1,155.12,155.09,155.115,110200000.0
2009-07-20 04:45:00,155.105,155.12,155.1,155.11,98800000.0
2009-07-20 04:46:00,155.115,155.115,155.11,155.11,8800000.0
2009-07-20 04:47:00,155.11,155.12,155.085,155.1,98800000.0
2009-07-20 04:48:00,155.1,155.105,155.1,155.1,28600000.0
2009-07-20 04:49:00,155.1,155.13,155.09,155.125,79000000.0
2009-07-20 04:50:00,155.125,155.17,155.12,155.17,76600000.0
2009-07-20 04:51:00,155.16,155.24,155.16,155.21,118600000.0
2009-07-20 04:52:00,155.215,155.225,155.19,155.215,79800000.0
2009-07-20 04:53:00,155.205,155.205,155.185,155.185,53000000.0
2009-07-20 04:54:00,155.185,155.19,155.16,155.165,59600000.0
2009-07-20 04:55:00,155.175,155.25,155.17,155.25,138400000.0
2009-07-20 04:56:00,155.25,155.27,155.225,155.255,122800000.0
2009-07-20 04:57:00,155.255,155.27,155.24,155.24,100600000.0
2009-07-20 04:58:00,155.24,155.25,155.23,155.23,46400000.0
2009-07-20 04:59:00,155.225,155.255,155.225,155.255,95800000.0
2009-07-20 05:00:00,155.25,155.28,155.25,155.25,185000000.0
2009-07-20 05:01:00,155.255,155.265,155.24,155.26,149200000.0
2009-07-20 05:02:00,155.25,155.26,155.215,155.23,122400000.0
2009-07-20 05:03:00,155.23,155.245,155.19,155.215,156000000.0
2009-07-20 05:04:00,155.205,155.205,155.15,155.17,118000000.0
2009-07-20 05:05:00,155.17,155.24,155.155,155.22,169200000.0
2009-07-20 05:06:00,155.23,155.23,155.15,155.15,290600000.0
2009-07-20 05:07:00,155.15,155.16,155.15,155.15,104800000.0
2009-07-20 05:08:00,155.15,155.16,155.15,155.15,194400000.0
2009-07-20 05:09:00,155.155,155.26,155.155,155.25,304400000.0
2009-07-20 05:10:00,155.23,155.23,155.2,155.21,170200000.0
2009-07-20 05:11:00,155.2,155.21,155.16,155.16,156200000.0
2009-07-20 05:12:00,155.165,155.235,155.165,155.235,169000000.0
2009-07-20 05:13:00,155.23,155.23,155.14,155.21,206800000.0
2009-07-20 05:14:00,155.21,155.285,155.205,155.26,183200000.0
2009-07-20 05:15:00,155.27,155.37,155.27,155.37,252800000.0
2009-07-20 05:16:00,155.37,155.375,155.35,155.355,219800000.0
2009-07-20 05:17:00,155.37,155.37,155.315,155.315,47400000.0
2009-07-20 05:18:00,155.3,155.3,155.285,155.285,24200000.0
2009-07-20 05:19:00,155.275,155.32,155.275,155.29,44000000.0
2009-07-20 05:20:00,155.295,155.31,155.27,155.29,84000000.0
2009-07-20 05:21:00,155.295,155.3,155.265,155.265,52200000.0
2009-07-20 05:22:00,155.255,155.285,155.25,155.275,74200000.0
2009-07-20 05:23:00,155.275,155.28,155.26,155.26,67400000.0
2009-07-20 05:24:00,155.26,155.28,155.26,155.27,64800000.0
2009-07-20 05:25:00,155.27,155.28,155.27,155.28,33600000.0
2009-07-20 05:26:00,155.28,155.28,155.23,155.235,96000000.0
2009-07-20 05:27:00,155.235,155.245,155.21,155.215,150600000.0
2009-07-20 05:28:00,155.225,155.225,155.15,155.16,113800000.0
2009-07-20 05:29:00,155.165,155.2,155.16,155.16,156400000.0
2009-07-20 05:30:00,155.165,155.165,155.105,155.135,103200000.0
2009-07-20 05:31:00,155.135,155.15,155.12,155.145,41200000.0
2009-07-20 05:32:00,155.145,155.15,155.1,155.115,142800000.0
2009-07-20 05:33:00,155.115,155.115,155.065,155.09,236000000.0
2009-07-20 05:34:00,155.095,155.155,155.09,155.1,146400000.0
2009-07-20 05:35:00,155.095,155.135,155.095,155.125,43600000.0
2009-07-20 05:36:00,155.17,155.22,155.17,155.21,91000000.0
2009-07-20 05:37:00,155.2,155.215,155.19,155.2,81200000.0
2009-07-20 05:38:00,155.2,155.23,155.2,155.215,33200000.0
2009-07-20 05:39:00,155.215,155.215,155.215,155.215,11600000.0
2009-07-20 05:40:00,155.215,155.215,155.2,155.215,30000000.0
2009-07-20 05:41:00,155.225,155.23,155.225,155.225,55400000.0
2009-07-20 05:42:00,155.225,155.275,155.225,155.275,81200000.0
2009-07-20 05:43:00,155.275,155.3,155.275,155.3,38600000.0
2009-07-20 05:44:00,155.295,155.3,155.26,155.265,34400000.0
2009-07-20 05:45:00,155.27,155.31,155.27,155.3,50400000.0
2009-07-20 05:46:00,155.3,155.32,155.29,155.3,64200000.0
2009-07-20 05:47:00,155.3,155.3,155.28,155.28,25400000.0
2009-07-20 05:48:00,155.28,155.28,155.28,155.28,14000000.0
2009-07-20 05:49:00,155.28,155.28,155.255,155.265,151800000.0
2009-07-20 05:50:00,155.26,155.26,155.2,155.21,63200000.0
2009-07-20 05:51:00,155.21,155.21,155.15,155.15,72200000.0
2009-07-20 05:52:00,155.15,155.18,155.15,155.165,73600000.0
2009-07-20 05:53:00,155.165,155.165,155.15,155.15,41200000.0
2009-07-20 05:54:00,155.113,155.136,155.113,155.113,82800000.0
2009-07-20 05:55:00,155.15,155.2,155.15,155.19,29600000.0
2009-07-20 05:56:00,155.195,155.205,155.155,155.18,159600000.0
2009-07-20 05:57:00,155.17,155.17,155.16,155.16,7200000.0
2009-07-20 05:58:00,155.145,155.175,155.145,155.17,67200000.0
2009-07-20 05:59:00,155.175,155.185,155.175,155.175,18200000.0
2009-07-20 06:00:00,155.175,155.175,155.165,155.175,30600000.0
2009-07-20 06:01:00,155.195,155.26,155.195,155.26,67200000.0
2009-07-20 06:02:00,155.26,155.26,155.245,155.25,101200000.0
2009-07-20 06:03:00,155.255,155.265,155.245,155.26,53600000.0
2009-07-20 06:04:00,155.255,155.255,155.24,155.245,121000000.0
2009-07-20 06:05:00,155.245,155.245,155.23,155.24,55800000.0
2009-07-20 06:06:00,155.24,155.24,155.24,155.24,37800000.0
2009-07-20 06:07:00,155.24,155.24,155.24,155.24,12800000.0
2009-07-20 06:08:00,155.24,155.25,155.235,155.245,56000000.0
2009-07-20 06:09:00,155.245,155.265,155.245,155.265,63600000.0
2009-07-20 06:10:00,155.265,155.27,155.255,155.26,53800000.0
2009-07-20 06:11:00,155.26,155.28,155.24,155.265,89000000.0
2009-07-20 06:12:00,155.265,155.27,155.25,155.25,50800000.0
2009-07-20 06:13:00,155.24,155.24,155.18,155.225,99000000.0
2009-07-20 06:14:00,155.23,155.255,155.21,155.21,74400000.0
2009-07-20 06:15:00,155.205,155.205,155.19,155.2,34800000.0
2009-07-20 06:16:00,155.2,155.22,155.2,155.22,39200000.0
2009-07-20 06:17:00,155.21,155.215,155.195,155.2,46600000.0
2009-07-20 06:18:00,155.2,155.21,155.17,155.18,113800000.0
2009-07-20 06:19:00,155.18,155.19,155.175,155.18,33800000.0
2009-07-20 06:20:00,155.18,155.18,155.14,155.14,44200000.0
2009-07-20 06:21:00,155.135,155.165,155.135,155.165,8600000.0
2009-07-20 06:22:00,155.17,155.2,155.17,155.2,50400000.0
2009-07-20 06:23:00,155.19,155.195,155.185,155.19,21400000.0
2009-07-20 06:24:00,155.19,155.205,155.19,155.205,61400000.0
2009-07-20 06:25:00,155.205,155.215,155.205,155.21,90400000.0
2009-07-20 06:26:00,155.205,155.235,155.205,155.235,75800000.0
2009-07-20 06:27:00,155.235,155.235,155.22,155.22,52600000.0
2009-07-20 06:28:00,155.225,155.235,155.225,155.235,24400000.0
2009-07-20 06:29:00,155.235,155.235,155.21,155.215,46200000.0
2009-07-20 06:30:00,155.215,155.215,155.21,155.215,11200000.0
2009-07-20 06:31:00,155.225,155.23,155.225,155.23,23400000.0
2009-07-20 06:32:00,155.23,155.235,155.225,155.235,33200000.0
2009-07-20 06:33:00,155.225,155.225,155.195,155.195,98400000.0
2009-07-20 06:34:00,155.19,155.195,155.175,155.175,170400000.0
2009-07-20 06:35:00,155.185,155.19,155.185,155.185,32200000.0
2009-07-20 06:36:00,155.195,155.195,155.16,155.175,118800000.0
2009-07-20 06:37:00,155.17,155.195,155.17,155.19,38600000.0
2009-07-20 06:38:00,155.185,155.235,155.18,155.235,115200000.0
2009-07-20 06:39:00,155.235,155.235,155.205,155.205,96800000.0
2009-07-20 06:40:00,155.205,155.21,155.205,155.21,34000000.0
2009-07-20 06:41:00,155.215,155.215,155.185,155.195,50200000.0
2009-07-20 06:42:00,155.195,155.195,155.195,155.195,11200000.0
2009-07-20 06:43:00,155.2,155.215,155.18,155.215,87800000.0
2009-07-20 06:44:00,155.215,155.225,155.185,155.225,41600000.0
2009-07-20 06:45:00,155.225,155.225,155.21,155.215,30800000.0
2009-07-20 06:46:00,155.21,155.21,155.195,155.2,42600000.0
2009-07-20 06:47:00,155.2,155.2,155.19,155.19,48000000.0
2009-07-20 06:48:00,155.195,155.2,155.185,155.19,115800000.0
2009-07-20 06:49:00,155.19,155.19,155.17,155.18,127400000.0
2009-07-20 06:50:00,155.17,155.19,155.16,155.165,80800000.0
2009-07-20 06:51:00,155.165,155.165,155.12,155.125,164400000.0
2009-07-20 06:52:00,155.13,155.14,155.07,155.095,115800000.0
2009-07-20 06:53:00,155.1,155.105,155.08,155.105,107800000.0
2009-07-20 06:54:00,155.1,155.105,155.1,155.105,100800000.0
2009-07-20 06:55:00,155.105,155.11,155.085,155.09,55400000.0
2009-07-20 06:56:00,155.09,155.1,155.09,155.1,21400000.0
2009-07-20 06:57:00,155.09,155.13,155.09,155.12,40600000.0
2009-07-20 06:58:00,155.13,155.135,155.12,155.12,38400000.0
2009-07-20 06:59:00,155.115,155.115,155.1,155.115,80200000.0
2009-07-20 07:00:00,155.125,155.135,155.1,155.11,108600000.0
2009-07-20 07:01:00,155.115,155.125,155.1,155.125,77800000.0
2009-07-20 07:02:00,155.135,155.135,155.125,155.125,17200000.0
2009-07-20 07:03:00,155.12,155.15,155.12,155.145,50200000.0
2009-07-20 07:04:00,155.145,155.185,155.145,155.16,71600000.0
2009-07-20 07:05:00,155.16,155.18,155.16,155.18,12600000.0
2009-07-20 07:06:00,155.175,155.175,155.17,155.17,9400000.0
2009-07-20 07:07:00,155.175,155.185,155.17,155.17,49000000.0
2009-07-20 07:08:00,155.165,155.165,155.15,155.15,29800000.0
2009-07-20 07:09:00,155.125,155.14,155.125,155.13,60200000.0
2009-07-20 07:10:00,155.13,155.13,155.125,155.125,15400000.0
2009-07-20 07:11:00,155.115,155.119,155.064,155.114,319200000.0
2009-07-20 07:12:00,155.125,155.125,155.125,155.125,19600000.0
2009-07-20 07:13:00,155.125,155.135,155.125,155.135,5600000.0
2009-07-20 07:14:00,155.135,155.135,155.125,155.13,24400000.0
2009-07-20 07:15:00,155.125,155.125,155.085,155.095,42400000.0
2009-07-20 07:16:00,155.105,155.11,155.1,155.11,22400000.0
2009-07-20 07:17:00,155.11,155.11,155.105,155.11,11200000.0
2009-07-20 07:18:00,155.11,155.11,155.105,155.11,14000000.0
2009-07-20 07:19:00,155.11,155.12,155.11,155.115,16800000.0
2009-07-20 07:20:00,155.11,155.15,155.11,155.15,84200000.0
2009-07-20 07:21:00,155.15,155.16,155.15,155.15,11200000.0
2009-07-20 07:22:00,155.145,155.145,155.145,155.145,7000000.0
2009-07-20 07:23:00,155.15,155.18,155.15,155.175,54600000.0
2009-07-20 07:24:00,155.175,155.205,155.17,155.18,27600000.0
2009-07-20 07:25:00,155.18,155.185,155.18,155.18,15400000.0
2009-07-20 07:26:00,155.185,155.185,155.15,155.17,121600000.0
2009-07-20 07:27:00,155.17,155.21,155.16,155.16,177000000.0
2009-07-20 07:28:00,155.165,155.205,155.165,155.195,127800000.0
2009-07-20 07:29:00,155.2,155.2,155.15,155.16,107600000.0
2009-07-20 07:30:00,155.16,155.165,155.15,155.16,28000000.0
2009-07-20 07:31:00,155.16,155.16,155.125,155.125,70800000.0
2009-07-20 07:32:00,155.12,155.13,155.115,155.13,35000000.0
2009-07-20 07:33:00,155.13,155.13,155.1,155.1,68000000.0
2009-07-20 07:34:00,155.1,155.17,155.1,155.13,165000000.0
2009-07-20 07:35:00,155.13,155.17,155.13,155.17,133000000.0
2009-07-20 07:36:00,155.165,155.18,155.165,155.17,21000000.0
2009-07-20 07:37:00,155.17,155.18,155.17,155.18,14000000.0
2009-07-20 07:38:00,155.18,155.185,155.18,155.185,22400000.0
2009-07-20 07:39:00,155.175,155.18,155.075,155.095,92200000.0
2009-07-20 07:40:00,155.09,155.09,154.925,154.925,221400000.0
2009-07-20 07:41:00,154.935,154.935,154.88,154.88,136400000.0
2009-07-20 07:42:00,154.87,154.98,154.87,154.975,227000000.0
2009-07-20 07:43:00,154.98,155.05,154.98,155.04,127600000.0
2009-07-20 07:44:00,155.04,155.04,154.935,154.935,186600000.0
2009-07-20 07:45:00,154.93,155.01,154.92,155.0,218800000.0
2009-07-20 07:46:00,155.0,155.06,154.995,155.05,297400000.0
2009-07-20 07:47:00,155.05,155.12,155.05,155.12,115600000.0
2009-07-20 07:48:00,155.115,155.16,155.11,155.12,114400000.0
2009-07-20 07:49:00,155.115,155.155,155.115,155.14,161800000.0
2009-07-20 07:50:00,155.15,155.15,154.985,154.985,82000000.0
2009-07-20 07:51:00,154.985,155.02,154.985,155.01,42400000.0
2009-07-20 07:52:00,155.015,155.05,155.015,155.05,22400000.0
2009-07-20 07:53:00,155.045,155.1,155.045,155.08,52000000.0
2009-07-20 07:54:00,155.07,155.09,155.03,155.085,88400000.0
2009-07-20 07:55:00,155.09,155.135,155.09,155.12,121600000.0
2009-07-20 07:56:00,155.125,155.14,155.105,155.14,122400000.0
2009-07-20 07:57:00,155.14,155.16,155.14,155.16,113400000.0
2009-07-20 07:58:00,155.165,155.175,155.16,155.165,116200000.0
2009-07-20 07:59:00,155.165,155.17,155.15,155.15,73600000.0
2009-07-20 08:00:00,155.15,155.24,155.15,155.235,295600000.0
2009-07-20 08:01:00,155.235,155.365,155.23,155.345,264800000.0
2009-07-20 08:02:00,155.345,155.37,155.34,155.37,222600000.0
2009-07-20 08:03:00,155.385,155.59,155.385,155.58,370800000.0
2009-07-20 08:04:00,155.58,155.615,155.54,155.55,243600000.0
2009-07-20 08:05:00,155.555,155.61,155.535,155.6,226000000.0
2009-07-20 08:06:00,155.6,155.605,155.56,155.57,108600000.0
2009-07-20 08:07:00,155.57,155.64,155.56,155.62,158200000.0
2009-07-20 08:08:00,155.62,155.625,155.555,155.565,175000000.0
2009-07-20 08:09:00,155.565,155.565,155.51,155.515,174400000.0
2009-07-20 08:10:00,155.51,155.515,155.445,155.45,327000000.0
2009-07-20 08:11:00,155.44,155.45,155.425,155.425,171600000.0
2009-07-20 08:12:00,155.425,155.445,155.38,155.385,246800000.0
2009-07-20 08:13:00,155.4,155.43,155.395,155.43,125800000.0
2009-07-20 08:14:00,155.43,155.575,155.405,155.5,224800000.0
2009-07-20 08:15:00,155.5,155.59,155.49,155.575,210000000.0
2009-07-20 08:16:00,155.575,155.59,155.56,155.565,159600000.0
2009-07-20 08:17:00,155.565,155.59,155.545,155.57,140400000.0
2009-07-20 08:18:00,155.565,155.565,155.405,155.405,216400000.0
2009-07-20 08:19:00,155.4,155.445,155.39,155.43,123200000.0
2009-07-20 08:20:00,155.425,155.435,155.41,155.42,87800000.0
2009-07-20 08:21:00,155.42,155.585,155.41,155.585,144000000.0
2009-07-20 08:22:00,155.585,155.645,155.585,155.63,231200000.0
2009-07-20 08:23:00,155.625,155.635,155.58,155.595,89400000.0
2009-07-20 08:24:00,155.58,155.61,155.53,155.55,121800000.0
2009-07-20 08:25:00,155.56,155.62,155.56,155.59,100000000.0
2009-07-20 08:26:00,155.575,155.585,155.55,155.565,153100000.0
2009-07-20 08:27:00,155.56,155.575,155.545,155.575,31400000.0
2009-07-20 08:28:00,155.585,155.61,155.57,155.585,58500000.0
2009-07-20 08:29:00,155.585,155.59,155.54,155.57,134600000.0
2009-07-20 08:30:00,155.57,155.57,155.515,155.52,198800000.0
2009-07-20 08:31:00,155.515,155.515,155.49,155.505,79400000.0
2009-07-20 08:32:00,155.505,155.505,155.405,155.41,177200000.0
2009-07-20 08:33:00,155.405,155.43,155.36,155.37,241400000.0
2009-07-20 08:34:00,155.37,155.44,155.335,155.43,315000000.0
2009-07-20 08:35:00,155.43,155.445,155.39,155.39,164800000.0
2009-07-20 08:36:00,155.385,155.405,155.345,155.355,149600000.0
2009-07-20 08:37:00,155.365,155.375,155.345,155.375,115800000.0
2009-07-20 08:38:00,155.375,155.38,155.355,155.36,155200000.0
2009-07-20 08:39:00,155.355,155.46,155.35,155.46,154800000.0
2009-07-20 08:40:00,155.43,155.485,155.41,155.475,364200000.0
2009-07-20 08:41:00,155.475,155.495,155.435,155.495,217400000.0
2009-07-20 08:42:00,155.49,155.53,155.485,155.52,349400000.0
2009-07-20 08:43:00,155.525,155.565,155.525,155.54,234200000.0
2009-07-20 08:44:00,155.54,155.62,155.54,155.615,168600000.0
2009-07-20 08:45:00,155.615,155.7,155.605,155.7,258200000.0
2009-07-20 08:46:00,155.685,155.69,155.64,155.64,205600000.0
2009-07-20 08:47:00,155.64,155.655,155.605,155.62,220000000.0
2009-07-20 08:48:00,155.62,155.65,155.62,155.64,128600000.0
2009-07-20 08:49:00,155.64,155.655,155.62,155.655,313000000.0
2009-07-20 08:50:00,155.655,155.655,155.62,155.62,265600000.0
2009-07-20 08:51:00,155.615,155.645,155.585,155.64,305200000.0
2009-07-20 08:52:00,155.64,155.64,155.58,155.595,217800000.0
2009-07-20 08:53:00,155.59,155.615,155.55,155.61,262000000.0
2009-07-20 08:54:00,155.625,155.65,155.57,155.59,197400000.0
2009-07-20 08:55:00,155.59,155.64,155.56,155.625,345000000.0
2009-07-20 08:56:00,155.625,155.655,155.57,155.64,251400000.0
2009-07-20 08:57:00,155.635,155.65,155.6,155.6,276600000.0
2009-07-20 08:58:00,155.595,155.645,155.57,155.615,167200000.0
2009-07-20 08:59:00,155.615,155.615,155.5,155.5,185400000.0
2009-07-20 09:00:00,155.5,155.515,155.41,155.46,322600000.0
2009-07-20 09:01:00,155.45,155.63,155.44,155.615,294000000.0
2009-07-20 09:02:00,155.63,155.665,155.615,155.635,279600000.0
2009-07-20 09:03:00,155.645,155.67,155.635,155.635,214400000.0
2009-07-20 09:04:00,155.635,155.645,155.605,155.64,159600000.0
2009-07-20 09:05:00,155.64,155.655,155.54,155.54,343600000.0
2009-07-20 09:06:00,155.535,155.6,155.52,155.55,231200000.0
2009-07-20 09:07:00,155.55,155.57,155.51,155.55,179400000.0
2009-07-20 09:08:00,155.555,155.605,155.55,155.58,170400000.0
2009-07-20 09:09:00,155.58,155.62,155.56,155.57,191800000.0
2009-07-20 09:10:00,155.57,155.59,155.555,155.57,223600000.0
2009-07-20 09:11:00,155.57,155.585,155.495,155.52,273000000.0
2009-07-20 09:12:00,155.52,155.52,155.45,155.495,177900000.0
2009-07-20 09:13:00,155.495,155.54,155.49,155.515,166000000.0
2009-07-20 09:14:00,155.525,155.585,155.52,155.57,210800000.0
2009-07-20 09:15:00,155.57,155.625,155.565,155.605,229600000.0
2009-07-20 09:16:00,155.605,155.63,155.59,155.6,188800000.0
2009-07-20 09:17:00,155.6,155.785,155.6,155.75,334800000.0
2009-07-20 09:18:00,155.755,155.79,155.75,155.76,267800000.0
2009-07-20 09:19:00,155.765,155.905,155.755,155.84,375400000.0
2009-07-20 09:20:00,155.86,155.895,155.84,155.87,329400000.0
2009-07-20 09:21:00,155.88,155.95,155.87,155.935,257800000.0
2009-07-20 09:22:00,155.925,155.95,155.835,155.875,240600000.0
2009-07-20 09:23:00,155.875,155.9,155.86,155.885,327200000.0
2009-07-20 09:24:00,155.885,155.905,155.85,155.875,424400001.0
2009-07-20 09:25:00,155.87,155.965,155.87,155.96,263200000.0
2009-07-20 09:26:00,155.96,155.965,155.93,155.95,265200000.0
2009-07-20 09:27:00,155.925,155.93,155.815,155.855,391200000.0
2009-07-20 09:28:00,155.855,155.875,155.745,155.77,253000000.0
2009-07-20 09:29:00,155.77,155.835,155.76,155.82,256200000.0
2009-07-20 09:30:00,155.825,155.85,155.815,155.835,264200000.0
2009-07-20 09:31:00,155.83,155.89,155.83,155.885,234000000.0
2009-07-20 09:32:00,155.875,155.9,155.815,155.885,301399999.0
2009-07-20 09:33:00,155.875,155.875,155.795,155.82,213200000.0
2009-07-20 09:34:00,155.815,155.815,155.725,155.815,284200001.0
2009-07-20 09:35:00,155.815,155.86,155.78,155.86,198200000.0
2009-07-20 09:36:00,155.86,155.905,155.86,155.905,294199999.0
2009-07-20 09:37:00,155.905,155.92,155.905,155.915,197200000.0
2009-07-20 09:38:00,155.915,156.015,155.88,155.98,298200000.0
2009-07-20 09:39:00,155.98,156.005,155.92,155.985,400000000.0
2009-07-20 09:40:00,155.98,156.03,155.92,156.03,327800000.0
2009-07-20 09:41:00,156.035,156.05,155.925,155.935,449000000.0
2009-07-20 09:42:00,155.945,155.96,155.885,155.92,336400001.0
2009-07-20 09:43:00,155.925,155.97,155.925,155.96,177200000.0
2009-07-20 09:44:00,155.955,156.01,155.955,155.965,182800000.0
2009-07-20 09:45:00,155.965,155.97,155.91,155.935,341200000.0
2009-07-20 09:46:00,155.935,155.94,155.91,155.91,208600000.0
2009-07-20 09:47:00,155.91,156.04,155.91,156.035,439800000.0
2009-07-20 09:48:00,156.04,156.065,156.005,156.005,300200000.0
2009-07-20 09:49:00,156.0,156.03,155.995,156.025,293000001.0
2009-07-20 09:50:00,156.025,156.135,156.01,156.115,240000000.0
2009-07-20 09:51:00,156.115,156.18,156.105,156.155,308600000.0
2009-07-20 09:52:00,156.155,156.205,156.13,156.195,222400000.0
2009-07-20 09:53:00,156.205,156.38,156.19,156.25,349800000.0
2009-07-20 09:54:00,156.25,156.25,156.075,156.075,479600000.0
2009-07-20 09:55:00,156.075,156.13,156.055,156.09,410000000.0
2009-07-20 09:56:00,156.08,156.19,156.08,156.175,364000003.0
2009-07-20 09:57:00,156.19,156.205,156.095,156.135,484600000.0
2009-07-20 09:58:00,156.14,156.23,156.095,156.1,253200000.0
2009-07-20 09:59:00,156.1,156.15,156.045,156.065,169200000.0
2009-07-20 10:00:00,156.065,156.105,155.99,156.03,240400000.0
2009-07-20 10:01:00,156.045,156.045,155.86,155.945,354600000.0
2009-07-20 10:02:00,155.93,156.02,155.88,156.005,406400000.0
2009-07-20 10:03:00,156.015,156.18,156.005,156.16,307000000.0
2009-07-20 10:04:00,156.16,156.205,156.115,156.135,352200000.0
2009-07-20 10:05:00,156.125,156.125,155.975,156.005,293200000.0
2009-07-20 10:06:00,156.0,156.045,156.0,156.02,229800000.0
2009-07-20 10:07:00,156.005,156.02,155.905,155.915,237400000.0
2009-07-20 10:08:00,155.92,155.955,155.88,155.95,443400000.0
2009-07-20 10:09:00,155.955,155.965,155.935,155.965,164000000.0
2009-07-20 10:10:00,155.935,156.0,155.935,155.995,112800000.0
2009-07-20 10:11:00,156.005,156.205,156.0,156.19,254800000.0
2009-07-20 10:12:00,156.19,156.225,156.17,156.205,309400000.0
2009-07-20 10:13:00,156.215,156.215,156.095,156.095,292000000.0
2009-07-20 10:14:00,156.095,156.1,156.025,156.03,356800000.0
2009-07-20 10:15:00,156.03,156.145,156.02,156.135,327399999.0
2009-07-20 10:16:00,156.135,156.215,156.105,156.15,453800000.0
2009-07-20 10:17:00,156.155,156.155,156.025,156.085,371200002.0
2009-07-20 10:18:00,156.09,156.125,156.055,156.125,190650000.0
2009-07-20 10:19:00,156.125,156.15,156.1,156.105,261600000.0
2009-07-20 10:20:00,156.105,156.125,156.06,156.075,296600000.0
2009-07-20 10:21:00,156.065,156.095,156.035,156.05,216200000.0
2009-07-20 10:22:00,156.05,156.06,155.935,155.965,281599999.0
2009-07-20 10:23:00,155.975,156.14,155.975,156.135,194200000.0
2009-07-20 10:24:00,156.135,156.165,156.115,156.155,240000000.0
2009-07-20 10:25:00,156.15,156.17,156.11,156.135,242200000.0
2009-07-20 10:26:00,156.12,156.12,156.095,156.115,88400000.0
2009-07-20 10:27:00,156.115,156.18,156.095,156.095,249800000.0
2009-07-20 10:28:00,156.095,156.095,156.04,156.065,176400000.0
2009-07-20 10:29:00,156.065,156.14,156.065,156.11,181000000.0
2009-07-20 10:30:00,156.11,156.13,156.085,156.09,112400000.0
2009-07-20 10:31:00,156.105,156.135,156.09,156.13,212800000.0
2009-07-20 10:32:00,156.13,156.13,156.07,156.075,200400000.0
2009-07-20 10:33:00,156.075,156.09,156.015,156.025,272400000.0
2009-07-20 10:34:00,156.04,156.04,155.995,156.01,216200000.0
2009-07-20 10:35:00,156.005,156.005,155.9,155.93,371200000.0
2009-07-20 10:36:00,155.93,155.995,155.905,155.965,222000000.0
2009-07-20 10:37:00,155.965,155.97,155.94,155.965,221000000.0
2009-07-20 10:38:00,155.96,155.985,155.95,155.975,221600001.0
2009-07-20 10:39:00,155.975,155.975,155.92,155.935,243400000.0
2009-07-20 10:40:00,155.935,155.94,155.87,155.88,404999999.0
2009-07-20 10:41:00,155.875,155.895,155.87,155.88,381200000.0
2009-07-20 10:42:00,155.88,155.925,155.88,155.91,232900000.0
2009-07-20 10:43:00,155.915,156.015,155.91,156.0,232100000.0
2009-07-20 10:44:00,155.99,156.015,155.98,155.98,260900000.0
2009-07-20 10:45:00,155.975,155.975,155.93,155.935,184600000.0
2009-07-20 10:46:00,155.93,155.955,155.91,155.955,177200000.0
2009-07-20 10:47:00,155.955,155.98,155.935,155.965,269800000.0
2009-07-20 10:48:00,155.965,155.965,155.915,155.945,202600000.0
2009-07-20 10:49:00,155.95,155.95,155.92,155.925,198000000.0
2009-07-20 10:50:00,155.925,155.94,155.925,155.94,66400000.0
2009-07-20 10:51:00,155.94,155.96,155.94,155.95,115100000.0
2009-07-20 10:52:00,155.95,155.95,155.925,155.945,227200000.0
2009-07-20 10:53:00,155.95,155.965,155.935,155.95,151600000.0
2009-07-20 10:54:00,155.95,155.96,155.945,155.955,119600000.0
2009-07-20 10:55:00,155.955,155.96,155.935,155.94,204000000.0
2009-07-20 10:56:00,155.945,155.945,155.855,155.885,273599999.0
2009-07-20 10:57:00,155.89,155.89,155.84,155.86,410200000.0
2009-07-20 10:58:00,155.865,155.895,155.865,155.87,97200000.0
2009-07-20 10:59:00,155.87,155.875,155.765,155.77,327800000.0
2009-07-20 11:00:00,155.775,155.775,155.7,155.72,409000000.0
2009-07-20 11:01:00,155.72,155.72,155.665,155.695,382600002.0
2009-07-20 11:02:00,155.695,155.765,155.695,155.76,223200000.0
2009-07-20 11:03:00,155.765,155.795,155.76,155.78,98800000.0
2009-07-20 11:04:00,155.78,155.81,155.74,155.775,452000000.0
2009-07-20 11:05:00,155.775,155.82,155.77,155.815,135200000.0
2009-07-20 11:06:00,155.82,155.825,155.77,155.81,208200000.0
2009-07-20 11:07:00,155.8,155.83,155.78,155.805,162000000.0
2009-07-20 11:08:00,155.805,155.825,155.795,155.825,157800000.0
2009-07-20 11:09:00,155.825,155.975,155.82,155.975,188400000.0
2009-07-20 11:10:00,155.975,155.975,155.915,155.92,290800000.0
2009-07-20 11:11:00,155.915,155.95,155.915,155.94,174800000.0
2009-07-20 11:12:00,155.935,155.98,155.93,155.945,183000000.0
2009-07-20 11:13:00,155.935,155.935,155.795,155.85,266200000.0
2009-07-20 11:14:00,155.85,155.905,155.84,155.885,228400000.0
2009-07-20 11:15:00,155.895,155.94,155.87,155.89,255200000.0
2009-07-20 11:16:00,155.89,155.92,155.885,155.905,84800000.0
2009-07-20 11:17:00,155.94,155.945,155.88,155.895,270400000.0
2009-07-20 11:18:00,155.9,155.905,155.855,155.885,239800000.0
2009-07-20 11:19:00,155.88,155.94,155.87,155.92,345600000.0
2009-07-20 11:20:00,155.925,155.94,155.885,155.895,472400000.0
2009-07-20 11:21:00,155.895,155.895,155.855,155.855,210200000.0
2009-07-20 11:22:00,155.855,155.865,155.815,155.845,278000000.0
2009-07-20 11:23:00,155.845,155.875,155.83,155.875,141600000.0
2009-07-20 11:24:00,155.87,155.955,155.87,155.93,256000000.0
2009-07-20 11:25:00,155.925,155.93,155.865,155.875,259600001.0
2009-07-20 11:26:00,155.88,155.935,155.875,155.92,182000000.0
2009-07-20 11:27:00,155.925,155.975,155.92,155.945,481400001.0
2009-07-20 11:28:00,155.94,155.94,155.855,155.905,498600000.0
2009-07-20 11:29:00,155.9,155.92,155.835,155.875,423400003.0
2009-07-20 11:30:00,155.875,155.915,155.825,155.835,362400000.0
2009-07-20 11:31:00,155.83,155.83,155.78,155.785,513400000.0
2009-07-20 11:32:00,155.77,155.8,155.755,155.755,321000000.0
2009-07-20 11:33:00,155.76,155.815,155.76,155.8,254400001.0
2009-07-20 11:34:00,155.795,155.825,155.77,155.775,127200000.0
2009-07-20 11:35:00,155.775,155.82,155.765,155.815,192000000.0
2009-07-20 11:36:00,155.815,155.855,155.81,155.835,128200000.0
2009-07-20 11:37:00,155.83,155.84,155.815,155.835,167600000.0
2009-07-20 11:38:00,155.835,155.84,155.82,155.82,106800000.0
2009-07-20 11:39:00,155.825,155.87,155.81,155.86,149200000.0
2009-07-20 11:40:00,155.865,155.875,155.855,155.865,170000000.0
2009-07-20 11:41:00,155.86,155.885,155.845,155.875,198400000.0
2009-07-20 11:42:00,155.87,155.89,155.805,155.815,294600000.0
2009-07-20 11:43:00,155.825,155.86,155.8,155.82,240600000.0
2009-07-20 11:44:00,155.82,155.82,155.79,155.815,165200000.0
2009-07-20 11:45:00,155.815,155.88,155.81,155.845,205200000.0
2009-07-20 11:46:00,155.845,155.85,155.78,155.81,213600000.0
2009-07-20 11:47:00,155.81,155.81,155.775,155.775,132400000.0
2009-07-20 11:48:00,155.775,155.8,155.76,155.775,274400000.0
2009-07-20 11:49:00,155.775,155.785,155.77,155.785,101600000.0
2009-07-20 11:50:00,155.785,155.825,155.785,155.825,249200000.0
2009-07-20 11:51:00,155.815,155.82,155.73,155.76,304800000.0
2009-07-20 11:52:00,155.76,155.775,155.725,155.75,267400000.0
2009-07-20 11:53:00,155.76,155.79,155.745,155.785,133200000.0
2009-07-20 11:54:00,155.77,155.875,155.77,155.875,190400000.0
2009-07-20 11:55:00,155.87,155.91,155.845,155.89,302600000.0
2009-07-20 11:56:00,155.89,155.905,155.795,155.795,379400000.0
2009-07-20 11:57:00,155.79,155.92,155.75,155.915,293600000.0
2009-07-20 11:58:00,155.925,155.97,155.925,155.945,138000000.0
2009-07-20 11:59:00,155.945,155.945,155.865,155.865,314400000.0
2009-07-20 12:00:00,155.865,155.935,155.865,155.935,255600000.0
2009-07-20 12:01:00,155.935,155.94,155.905,155.94,150800000.0
2009-07-20 12:02:00,155.93,155.94,155.89,155.9,102600000.0
2009-07-20 12:03:00,155.91,155.91,155.895,155.895,58400000.0
2009-07-20 12:04:00,155.895,155.935,155.895,155.92,124400000.0
2009-07-20 12:05:00,155.915,155.925,155.895,155.9,237199999.0
2009-07-20 12:06:00,155.9,155.96,155.9,155.955,192400000.0
2009-07-20 12:07:00,155.955,155.99,155.945,155.99,134800000.0
2009-07-20 12:08:00,155.985,156.075,155.955,156.045,217800000.0
2009-07-20 12:09:00,156.045,156.1,156.015,156.065,350000000.0
2009-07-20 12:10:00,156.06,156.065,156.05,156.05,207199999.0
2009-07-20 12:11:00,156.04,156.065,156.03,156.06,212000000.0
2009-07-20 12:12:00,156.06,156.085,156.06,156.08,170800000.0
2009-07-20 12:13:00,156.08,156.08,156.035,156.07,150399999.0
2009-07-20 12:14:00,156.07,156.075,156.055,156.07,119600000.0
2009-07-20 12:15:00,156.07,156.13,156.06,156.11,98400000.0
2009-07-20 12:16:00,156.11,156.12,156.11,156.11,38400000.0
2009-07-20 12:17:00,156.115,156.135,156.105,156.125,274400000.0
2009-07-20 12:18:00,156.125,156.125,156.095,156.095,343000000.0
2009-07-20 12:19:00,156.095,156.155,156.095,156.135,307600000.0
2009-07-20 12:20:00,156.14,156.18,156.135,156.18,130000000.0
2009-07-20 12:21:00,156.175,156.18,156.15,156.15,60800000.0
2009-07-20 12:22:00,156.15,156.165,156.145,156.165,100800000.0
2009-07-20 12:23:00,156.185,156.29,156.17,156.28,335800000.0
2009-07-20 12:24:00,156.275,156.305,156.225,156.275,250000000.0
2009-07-20 12:25:00,156.275,156.29,156.24,156.29,248400000.0
2009-07-20 12:26:00,156.29,156.39,156.29,156.32,518600000.0
2009-07-20 12:27:00,156.315,156.33,156.165,156.18,443400000.0
2009-07-20 12:28:00,156.18,156.18,156.125,156.155,209200000.0
2009-07-20 12:29:00,156.155,156.185,156.145,156.155,120800000.0
2009-07-20 12:30:00,156.155,156.165,156.135,156.165,463200000.0
2009-07-20 12:31:00,156.165,156.31,156.165,156.3,198400000.0
2009-07-20 12:32:00,156.29,156.33,156.25,156.29,410000000.0
2009-07-20 12:33:00,156.29,156.335,156.29,156.32,147600000.0
2009-07-20 12:34:00,156.315,156.355,156.31,156.315,339600000.0
2009-07-20 12:35:00,156.315,156.345,156.275,156.345,175200000.0
2009-07-20 12:36:00,156.335,156.355,156.32,156.345,263000000.0
2009-07-20 12:37:00,156.36,156.375,156.355,156.355,112000000.0
2009-07-20 12:38:00,156.35,156.35,156.295,156.31,470200002.0
2009-07-20 12:39:00,156.315,156.325,156.3,156.325,461600000.0
2009-07-20 12:40:00,156.325,156.35,156.32,156.335,490600000.0
2009-07-20 12:41:00,156.335,156.36,156.315,156.355,304600000.0
2009-07-20 12:42:00,156.36,156.36,156.33,156.355,105200000.0
2009-07-20 12:43:00,156.35,156.35,156.315,156.32,163600000.0
2009-07-20 12:44:00,156.32,156.34,156.32,156.325,150400000.0
2009-07-20 12:45:00,156.305,156.305,156.25,156.27,289200000.0
2009-07-20 12:46:00,156.27,156.275,156.235,156.245,205200000.0
2009-07-20 12:47:00,156.245,156.245,156.205,156.22,231000000.0
2009-07-20 12:48:00,156.21,156.375,156.21,156.34,306000000.0
2009-07-20 12:49:00,156.345,156.345,156.28,156.28,293399999.0
2009-07-20 12:50:00,156.31,156.31,156.25,156.25,173200000.0
2009-07-20 12:51:00,156.25,156.25,156.165,156.19,220200000.0
2009-07-20 12:52:00,156.19,156.205,156.185,156.205,124800000.0
2009-07-20 12:53:00,156.215,156.215,156.155,156.16,151000000.0
2009-07-20 12:54:00,156.16,156.175,156.055,156.055,179600000.0
2009-07-20 12:55:00,156.05,156.09,156.025,156.055,275200000.0
2009-07-20 12:56:00,156.055,156.08,156.05,156.06,208600000.0
2009-07-20 12:57:00,156.05,156.07,156.045,156.065,187000000.0
2009-07-20 12:58:00,156.055,156.115,156.055,156.115,280799999.0
2009-07-20 12:59:00,156.11,156.155,156.1,156.1,295200000.0
2009-07-20 13:00:00,156.1,156.105,156.06,156.065,208600000.0
2009-07-20 13:01:00,156.065,156.085,156.045,156.075,165200000.0
2009-07-20 13:02:00,156.085,156.115,156.07,156.095,114800000.0
2009-07-20 13:03:00,156.09,156.1,156.075,156.1,71400000.0
2009-07-20 13:04:00,156.1,156.12,156.005,156.08,299400000.0
2009-07-20 13:05:00,156.08,156.135,156.065,156.13,241800000.0
2009-07-20 13:06:00,156.135,156.145,156.085,156.09,261400000.0
2009-07-20 13:07:00,156.095,156.11,156.06,156.08,138000000.0
2009-07-20 13:08:00,156.09,156.2,156.09,156.195,426399999.0
2009-07-20 13:09:00,156.2,156.2,156.12,156.145,261800000.0
2009-07-20 13:10:00,156.14,156.155,156.1,156.155,269600000.0
2009-07-20 13:11:00,156.155,156.315,156.155,156.315,338000000.0
2009-07-20 13:12:00,156.315,156.335,156.23,156.235,289800000.0
2009-07-20 13:13:00,156.24,156.24,156.19,156.19,244199999.0
2009-07-20 13:14:00,156.195,156.215,156.19,156.195,225000000.0
2009-07-20 13:15:00,156.19,156.36,156.19,156.35,346200000.0
2009-07-20 13:16:00,156.35,156.35,156.295,156.32,236800000.0
2009-07-20 13:17:00,156.33,156.345,156.3,156.315,319800000.0
2009-07-20 13:18:00,156.325,156.36,156.3,156.35,475800001.0
2009-07-20 13:19:00,156.35,156.36,156.295,156.31,305600000.0
2009-07-20 13:20:00,156.315,156.375,156.315,156.365,254400000.0
2009-07-20 13:21:00,156.365,156.405,156.335,156.37,291400000.0
2009-07-20 13:22:00,156.365,156.38,156.32,156.32,199800000.0
2009-07-20 13:23:00,156.315,156.335,156.275,156.285,212600000.0
2009-07-20 13:24:00,156.27,156.275,156.17,156.18,478600000.0
2009-07-20 13:25:00,156.18,156.18,156.15,156.155,393800001.0
2009-07-20 13:26:00,156.155,156.165,156.09,156.165,285200000.0
2009-07-20 13:27:00,156.165,156.19,156.15,156.16,225000000.0
2009-07-20 13:28:00,156.16,156.17,156.16,156.17,137800000.0
2009-07-20 13:29:00,156.17,156.215,156.135,156.18,236200000.0
2009-07-20 13:30:00,156.185,156.205,156.185,156.19,163000000.0
2009-07-20 13:31:00,156.19,156.195,156.155,156.18,233600000.0
2009-07-20 13:32:00,156.18,156.255,156.18,156.255,160000000.0
2009-07-20 13:33:00,156.24,156.27,156.22,156.24,231400000.0
2009-07-20 13:34:00,156.23,156.305,156.23,156.295,260600000.0
2009-07-20 13:35:00,156.3,156.325,156.255,156.305,253200000.0
2009-07-20 13:36:00,156.305,156.33,156.27,156.29,311400000.0
2009-07-20 13:37:00,156.285,156.29,156.165,156.165,262199999.0
2009-07-20 13:38:00,156.17,156.23,156.155,156.215,162800000.0
2009-07-20 13:39:00,156.22,156.29,156.2,156.24,282200000.0
2009-07-20 13:40:00,156.24,156.29,156.235,156.285,186600000.0
2009-07-20 13:41:00,156.285,156.285,156.26,156.28,177400000.0
2009-07-20 13:42:00,156.285,156.285,156.265,156.265,229200000.0
2009-07-20 13:43:00,156.275,156.29,156.265,156.275,103200000.0
2009-07-20 13:44:00,156.275,156.295,156.24,156.28,210800000.0
2009-07-20 13:45:00,156.275,156.36,156.27,156.355,254400000.0
2009-07-20 13:46:00,156.355,156.38,156.24,156.24,246800000.0
2009-07-20 13:47:00,156.255,156.275,156.235,156.245,130800000.0
2009-07-20 13:48:00,156.235,156.265,156.235,156.245,229200000.0
2009-07-20 13:49:00,156.245,156.305,156.235,156.305,243600000.0
2009-07-20 13:50:00,156.3,156.335,156.29,156.335,111800000.0
2009-07-20 13:51:00,156.335,156.345,156.295,156.3,111000000.0
2009-07-20 13:52:00,156.315,156.325,156.29,156.305,220200000.0
2009-07-20 13:53:00,156.315,156.335,156.31,156.32,175800000.0
2009-07-20 13:54:00,156.32,156.325,156.3,156.3,61200000.0
2009-07-20 13:55:00,156.3,156.31,156.285,156.305,221000000.0
2009-07-20 13:56:00,156.3,156.3,156.265,156.29,282000000.0
2009-07-20 13:57:00,156.29,156.295,156.265,156.275,191600000.0
2009-07-20 13:58:00,156.27,156.295,156.27,156.29,148200000.0
2009-07-20 13:59:00,156.29,156.31,156.27,156.28,122400000.0
2009-07-20 14:00:00,156.28,156.365,156.28,156.365,302400000.0
2009-07-20 14:01:00,156.355,156.36,156.295,156.355,273000000.0
2009-07-20 14:02:00,156.35,156.355,156.31,156.31,190800000.0
2009-07-20 14:03:00,156.31,156.31,156.27,156.275,285800000.0
2009-07-20 14:04:00,156.27,156.3,156.265,156.29,272400000.0
2009-07-20 14:05:00,156.295,156.315,156.285,156.3,139000000.0
2009-07-20 14:06:00,156.3,156.335,156.285,156.325,202400000.0
2009-07-20 14:07:00,156.33,156.385,156.305,156.375,301200000.0
2009-07-20 14:08:00,156.385,156.41,156.375,156.395,265400000.0
2009-07-20 14:09:00,156.395,156.41,156.36,156.385,301999999.0
2009-07-20 14:10:00,156.395,156.395,156.35,156.355,220200000.0
2009-07-20 14:11:00,156.355,156.38,156.34,156.345,245000000.0
2009-07-20 14:12:00,156.36,156.385,156.295,156.3,201000000.0
2009-07-20 14:13:00,156.3,156.305,156.265,156.265,141800000.0
2009-07-20 14:14:00,156.27,156.35,156.26,156.32,310400000.0
2009-07-20 14:15:00,156.325,156.39,156.255,156.385,362600000.0
2009-07-20 14:16:00,156.385,156.44,156.385,156.41,302400000.0
2009-07-20 14:17:00,156.41,156.43,156.39,156.4,258000000.0
2009-07-20 14:18:00,156.4,156.415,156.375,156.385,287000001.0
2009-07-20 14:19:00,156.375,156.445,156.375,156.405,311400001.0
2009-07-20 14:20:00,156.41,156.445,156.39,156.4,334799999.0
2009-07-20 14:21:00,156.395,156.395,156.295,156.305,394400000.0
2009-07-20 14:22:00,156.305,156.31,156.23,156.245,381400000.0
2009-07-20 14:23:00,156.245,156.305,156.24,156.29,224600000.0
2009-07-20 14:24:00,156.295,156.305,156.195,156.215,247400000.0
2009-07-20 14:25:00,156.215,156.25,156.21,156.22,288200000.0
2009-07-20 14:26:00,156.215,156.23,156.195,156.225,208800000.0
2009-07-20 14:27:00,156.22,156.22,156.17,156.17,326400000.0
2009-07-20 14:28:00,156.175,156.22,156.16,156.17,529200000.0
2009-07-20 14:29:00,156.165,156.215,156.165,156.19,302600000.0
2009-07-20 14:30:00,156.195,156.22,156.16,156.165,359600000.0
2009-07-20 14:31:00,156.155,156.185,156.12,156.17,266800000.0
2009-07-20 14:32:00,156.17,156.17,156.11,156.16,290000000.0
2009-07-20 14:33:00,156.16,156.24,156.15,156.225,214400000.0
2009-07-20 14:34:00,156.24,156.245,156.21,156.22,157800000.0
2009-07-20 14:35:00,156.225,156.29,156.225,156.245,117000000.0
2009-07-20 14:36:00,156.245,156.27,156.225,156.27,290000000.0
2009-07-20 14:37:00,156.27,156.305,156.205,156.205,252200001.0
2009-07-20 14:38:00,156.22,156.225,156.175,156.19,200800000.0
2009-07-20 14:39:00,156.195,156.195,156.055,156.08,251600000.0
2009-07-20 14:40:00,156.07,156.11,156.03,156.09,264800000.0
2009-07-20 14:41:00,156.09,156.105,156.045,156.045,193200000.0
2009-07-20 14:42:00,156.065,156.1,156.01,156.025,305400000.0
2009-07-20 14:43:00,156.025,156.045,155.99,156.045,302000000.0
2009-07-20 14:44:00,156.045,156.105,156.025,156.08,307800000.0
2009-07-20 14:45:00,156.07,156.145,156.07,156.105,293600000.0
2009-07-20 14:46:00,156.11,156.125,156.085,156.115,247600000.0
2009-07-20 14:47:00,156.12,156.16,156.115,156.145,150000000.0
2009-07-20 14:48:00,156.14,156.145,156.055,156.12,331400000.0
2009-07-20 14:49:00,156.12,156.17,156.12,156.155,201400000.0
2009-07-20 14:50:00,156.155,156.17,156.12,156.145,245600000.0
2009-07-20 14:51:00,156.14,156.15,156.065,156.065,527400000.0
2009-07-20 14:52:00,156.08,156.095,156.045,156.055,416600000.0
2009-07-20 14:53:00,156.055,156.065,155.95,156.005,330200000.0
2009-07-20 14:54:00,155.995,156.085,155.95,156.05,325600000.0
2009-07-20 14:55:00,156.055,156.075,156.005,156.01,402200001.0
2009-07-20 14:56:00,156.01,156.02,155.825,155.86,535600000.0
2009-07-20 14:57:00,155.86,156.0,155.855,155.99,275400000.0
2009-07-20 14:58:00,155.99,156.015,155.96,156.005,196600000.0
2009-07-20 14:59:00,156.03,156.08,156.02,156.02,295400001.0
2009-07-20 15:00:00,156.01,156.01,155.955,155.98,312400000.0
2009-07-20 15:01:00,155.98,156.08,155.975,156.06,335600000.0
2009-07-20 15:02:00,156.05,156.08,156.01,156.04,470400001.0
2009-07-20 15:03:00,156.045,156.15,156.045,156.14,535600000.0
2009-07-20 15:04:00,156.14,156.145,156.065,156.12,497000001.0
2009-07-20 15:05:00,156.125,156.125,156.065,156.08,388000000.0
2009-07-20 15:06:00,156.08,156.1,156.045,156.06,412800000.0
2009-07-20 15:07:00,156.06,156.095,156.045,156.08,380800000.0
2009-07-20 15:08:00,156.07,156.1,156.05,156.1,327000001.0
2009-07-20 15:09:00,156.09,156.135,156.075,156.075,201600000.0
2009-07-20 15:10:00,156.075,156.125,156.075,156.125,121200000.0
2009-07-20 15:11:00,156.125,156.145,156.095,156.095,72000000.0
2009-07-20 15:12:00,156.09,156.135,156.09,156.125,110200000.0
2009-07-20 15:13:00,156.135,156.135,156.09,156.11,189600000.0
2009-07-20 15:14:00,156.12,156.145,156.1,156.11,201800001.0
2009-07-20 15:15:00,156.11,156.12,156.065,156.105,322000001.0
2009-07-20 15:16:00,156.105,156.105,156.035,156.07,259600000.0
2009-07-20 15:17:00,156.06,156.095,156.04,156.055,241600000.0
2009-07-20 15:18:00,156.04,156.095,156.02,156.075,355000000.0
2009-07-20 15:19:00,156.07,156.09,156.06,156.08,294200000.0
2009-07-20 15:20:00,156.085,156.19,156.08,156.145,273000000.0
2009-07-20 15:21:00,156.15,156.155,156.105,156.155,316600001.0
2009-07-20 15:22:00,156.165,156.17,156.13,156.14,283200000.0
2009-07-20 15:23:00,156.14,156.14,156.095,156.095,150200000.0
2009-07-20 15:24:00,156.1,156.105,156.015,156.035,307600000.0
2009-07-20 15:25:00,156.04,156.095,156.04,156.065,228800000.0
2009-07-20 15:26:00,156.075,156.085,156.055,156.055,166600000.0
2009-07-20 15:27:00,156.055,156.065,156.03,156.03,159400000.0
2009-07-20 15:28:00,156.03,156.075,156.025,156.065,201400000.0
2009-07-20 15:29:00,156.06,156.11,156.025,156.035,455400000.0
2009-07-20 15:30:00,156.05,156.11,156.035,156.11,369200000.0
2009-07-20 15:31:00,156.1,156.115,156.045,156.075,542000000.0
2009-07-20 15:32:00,156.075,156.105,155.995,156.01,312800000.0
2009-07-20 15:33:00,156.01,156.075,156.01,156.065,438000000.0
2009-07-20 15:34:00,156.06,156.16,156.05,156.15,446400000.0
2009-07-20 15:35:00,156.165,156.2,156.135,156.18,501000000.0
2009-07-20 15:36:00,156.185,156.2,156.115,156.115,443800000.0
2009-07-20 15:37:00,156.115,156.125,156.04,156.06,494400000.0
2009-07-20 15:38:00,156.065,156.065,155.985,156.03,399600000.0
2009-07-20 15:39:00,156.025,156.085,155.985,156.06,391200001.0
2009-07-20 15:40:00,156.06,156.095,155.96,156.005,539400000.0
2009-07-20 15:41:00,156.005,156.03,155.9,155.91,463400000.0
2009-07-20 15:42:00,155.9,155.925,155.885,155.915,333800000.0
2009-07-20 15:43:00,155.915,155.955,155.83,155.895,500600000.0
2009-07-20 15:44:00,155.89,155.965,155.87,155.89,417800000.0
2009-07-20 15:45:00,155.88,155.99,155.835,155.875,395000000.0
2009-07-20 15:46:00,155.875,155.94,155.87,155.88,283000000.0
2009-07-20 15:47:00,155.88,155.92,155.845,155.85,403000000.0
2009-07-20 15:48:00,155.85,155.895,155.8,155.825,360400000.0
2009-07-20 15:49:00,155.82,155.895,155.82,155.88,428800000.0
2009-07-20 15:50:00,155.885,155.975,155.87,155.905,426600000.0
2009-07-20 15:51:00,155.9,155.94,155.9,155.93,342600000.0
2009-07-20 15:52:00,155.93,155.98,155.89,155.915,425700000.0
2009-07-20 15:53:00,155.905,155.94,155.88,155.885,271200000.0
2009-07-20 15:54:00,155.885,155.95,155.885,155.935,191000000.0
2009-07-20 15:55:00,155.965,155.98,155.93,155.945,336199999.0
2009-07-20 15:56:00,155.95,155.96,155.89,155.9,272800000.0
2009-07-20 15:57:00,155.9,155.93,155.89,155.905,267800000.0
2009-07-20 15:58:00,155.91,155.91,155.84,155.85,384600000.0
2009-07-20 15:59:00,155.835,155.89,155.835,155.89,370000000.0
2009-07-20 16:00:00,155.905,156.135,155.895,156.11,403200000.0
2009-07-20 16:01:00,156.1,156.11,155.99,155.995,374400000.0
2009-07-20 16:02:00,155.995,156.125,155.995,156.09,333200000.0
2009-07-20 16:03:00,156.09,156.09,155.985,156.05,349600000.0
2009-07-20 16:04:00,156.06,156.11,156.01,156.1,320000000.0
2009-07-20 16:05:00,156.1,156.12,156.03,156.06,437800000.0
2009-07-20 16:06:00,156.07,156.125,156.06,156.1,362400000.0
2009-07-20 16:07:00,156.105,156.15,156.09,156.135,335000000.0
2009-07-20 16:08:00,156.14,156.14,156.02,156.035,323200000.0
2009-07-20 16:09:00,156.035,156.055,155.955,155.955,386400000.0
2009-07-20 16:10:00,155.955,155.965,155.87,155.905,367100000.0
2009-07-20 16:11:00,155.905,155.945,155.87,155.895,293400000.0
2009-07-20 16:12:00,155.885,155.915,155.845,155.86,331600000.0
2009-07-20 16:13:00,155.85,155.92,155.84,155.91,336800000.0
2009-07-20 16:14:00,155.915,155.95,155.865,155.94,360600000.0
2009-07-20 16:15:00,155.94,155.99,155.915,155.97,262400000.0
2009-07-20 16:16:00,155.96,156.035,155.96,155.97,385000000.0
2009-07-20 16:17:00,155.965,156.04,155.925,156.0,361400000.0
2009-07-20 16:18:00,155.985,156.04,155.965,156.015,362200000.0
2009-07-20 16:19:00,156.015,156.05,156.01,156.05,164600000.0
2009-07-20 16:20:00,156.05,156.05,155.945,156.02,387400001.0
2009-07-20 16:21:00,156.015,156.015,155.945,155.985,313400000.0
2009-07-20 16:22:00,155.985,155.995,155.87,155.905,298800000.0
2009-07-20 16:23:00,155.91,155.995,155.895,155.995,225200000.0
2009-07-20 16:24:00,155.99,156.01,155.945,155.975,293200000.0
2009-07-20 16:25:00,155.975,155.985,155.875,155.97,307800000.0
2009-07-20 16:26:00,155.965,155.965,155.88,155.91,231800000.0
2009-07-20 16:27:00,155.895,155.935,155.855,155.905,195800000.0
2009-07-20 16:28:00,155.91,155.91,155.795,155.845,269800000.0
2009-07-20 16:29:00,155.845,155.93,155.81,155.88,317200000.0
2009-07-20 16:30:00,155.88,155.93,155.845,155.86,221200000.0
2009-07-20 16:31:00,155.85,155.85,155.685,155.69,370800000.0
2009-07-20 16:32:00,155.69,155.705,155.555,155.585,207600000.0
2009-07-20 16:33:00,155.585,155.64,155.575,155.635,287000000.0
2009-07-20 16:34:00,155.635,155.635,155.43,155.495,460800000.0
2009-07-20 16:35:00,155.495,155.56,155.495,155.56,239800000.0
2009-07-20 16:36:00,155.57,155.715,155.57,155.705,300200000.0
2009-07-20 16:37:00,155.695,155.745,155.615,155.64,246600000.0
2009-07-20 16:38:00,155.64,155.64,155.58,155.59,183800000.0
2009-07-20 16:39:00,155.63,155.63,155.54,155.56,307000000.0
2009-07-20 16:40:00,155.56,155.57,155.405,155.405,265400000.0
2009-07-20 16:41:00,155.39,155.485,155.39,155.44,319200000.0
2009-07-20 16:42:00,155.44,155.525,155.38,155.52,322410000.0
2009-07-20 16:43:00,155.51,155.6,155.5,155.595,425600000.0
2009-07-20 16:44:00,155.595,155.605,155.575,155.6,247400000.0
2009-07-20 16:45:00,155.6,155.67,155.585,155.595,454400000.0
2009-07-20 16:46:00,155.595,155.625,155.535,155.55,357400000.0
2009-07-20 16:47:00,155.54,155.555,155.49,155.49,254200000.0
2009-07-20 16:48:00,155.5,155.62,155.5,155.6,291200000.0
2009-07-20 16:49:00,155.6,155.6,155.515,155.515,277200000.0
2009-07-20 16:50:00,155.505,155.525,155.485,155.5,251000000.0
2009-07-20 16:51:00,155.505,155.62,155.5,155.57,458600000.0
2009-07-20 16:52:00,155.585,155.665,155.57,155.575,314000000.0
2009-07-20 16:53:00,155.58,155.595,155.555,155.585,170800000.0
2009-07-20 16:54:00,155.58,155.61,155.55,155.605,169800000.0
2009-07-20 16:55:00,155.605,155.64,155.595,155.625,316400002.0
2009-07-20 16:56:00,155.625,155.63,155.595,155.605,412400000.0
2009-07-20 16:57:00,155.6,155.64,155.6,155.635,223400000.0
2009-07-20 16:58:00,155.635,155.67,155.61,155.665,389400000.0
2009-07-20 16:59:00,155.675,155.72,155.65,155.71,389400000.0
2009-07-20 17:00:00,155.7,155.73,155.665,155.67,299200000.0
2009-07-20 17:01:00,155.67,155.715,155.64,155.69,270400000.0
2009-07-20 17:02:00,155.69,155.725,155.68,155.72,358800000.0
2009-07-20 17:03:00,155.725,155.79,155.72,155.745,220000000.0
2009-07-20 17:04:00,155.745,155.78,155.745,155.77,146600000.0
2009-07-20 17:05:00,155.77,155.77,155.71,155.745,171600000.0
2009-07-20 17:06:00,155.745,155.75,155.715,155.72,406400000.0
2009-07-20 17:07:00,155.71,155.74,155.69,155.71,589799999.0
2009-07-20 17:08:00,155.705,155.73,155.685,155.7,280400000.0
2009-07-20 17:09:00,155.71,155.735,155.675,155.69,362600000.0
2009-07-20 17:10:00,155.685,155.7,155.675,155.69,220800000.0
2009-07-20 17:11:00,155.69,155.71,155.68,155.71,174000000.0
2009-07-20 17:12:00,155.715,155.785,155.71,155.785,168800000.0
2009-07-20 17:13:00,155.785,155.875,155.76,155.87,219800000.0
2009-07-20 17:14:00,155.87,155.91,155.85,155.855,327799999.0
2009-07-20 17:15:00,155.85,155.88,155.835,155.86,253800000.0
2009-07-20 17:16:00,155.865,155.895,155.86,155.885,307400000.0
2009-07-20 17:17:00,155.885,155.905,155.88,155.885,333400000.0
2009-07-20 17:18:00,155.885,155.91,155.845,155.865,296800001.0
2009-07-20 17:19:00,155.855,155.855,155.795,155.8,440800000.0
2009-07-20 17:20:00,155.805,155.82,155.75,155.78,331600000.0
2009-07-20 17:21:00,155.795,155.83,155.78,155.82,228000001.0
2009-07-20 17:22:00,155.82,155.825,155.79,155.81,301800000.0
2009-07-20 17:23:00,155.82,155.855,155.81,155.845,432199999.0
2009-07-20 17:24:00,155.85,155.85,155.805,155.835,335200000.0
2009-07-20 17:25:00,155.825,155.855,155.815,155.835,410799997.0
2009-07-20 17:26:00,155.835,155.855,155.8,155.815,296000000.0
2009-07-20 17:27:00,155.815,155.875,155.815,155.875,403800000.0
2009-07-20 17:28:00,155.865,155.995,155.865,155.97,439999999.0
2009-07-20 17:29:00,155.97,155.985,155.9,155.97,438000000.0
2009-07-20 17:30:00,155.975,156.015,155.95,155.985,475799999.0
2009-07-20 17:31:00,155.985,156.015,155.945,156.015,308600000.0
2009-07-20 17:32:00,156.005,156.03,155.98,155.995,482800001.0
2009-07-20 17:33:00,156.0,156.085,156.0,156.06,334600000.0
2009-07-20 17:34:00,156.06,156.06,155.965,155.985,399200000.0
2009-07-20 17:35:00,155.985,155.985,155.94,155.955,293000000.0
2009-07-20 17:36:00,155.965,156.04,155.96,156.02,209599999.0
2009-07-20 17:37:00,156.03,156.04,155.93,155.945,315400001.0
2009-07-20 17:38:00,155.945,155.955,155.935,155.945,287400000.0
2009-07-20 17:39:00,155.945,155.95,155.91,155.92,248200000.0
2009-07-20 17:40:00,155.925,155.925,155.885,155.895,323800000.0
2009-07-20 17:41:00,155.895,155.905,155.84,155.85,147000000.0
2009-07-20 17:42:00,155.85,155.88,155.825,155.88,301800000.0
2009-07-20 17:43:00,155.87,155.89,155.86,155.86,192000000.0
2009-07-20 17:44:00,155.86,155.865,155.825,155.845,342200000.0
2009-07-20 17:45:00,155.845,155.845,155.79,155.835,254000000.0
2009-07-20 17:46:00,155.83,155.87,155.825,155.855,388800000.0
2009-07-20 17:47:00,155.855,155.875,155.825,155.875,313800000.0
2009-07-20 17:48:00,155.87,155.87,155.835,155.84,224000000.0
2009-07-20 17:49:00,155.835,155.865,155.83,155.83,158200000.0
2009-07-20 17:50:00,155.83,155.845,155.805,155.825,400800000.0
2009-07-20 17:51:00,155.825,155.84,155.79,155.8,168400000.0
2009-07-20 17:52:00,155.8,155.85,155.8,155.835,276600000.0
2009-07-20 17:53:00,155.835,155.915,155.835,155.915,138800000.0
2009-07-20 17:54:00,155.91,155.92,155.87,155.905,173600000.0
2009-07-20 17:55:00,155.905,155.92,155.88,155.895,191000000.0
2009-07-20 17:56:00,155.9,155.9,155.835,155.855,157800000.0
2009-07-20 17:57:00,155.855,155.895,155.85,155.885,206000000.0
2009-07-20 17:58:00,155.875,155.91,155.875,155.895,171000000.0
2009-07-20 17:59:00,155.9,155.915,155.88,155.89,249200000.0
2009-07-20 18:00:00,155.89,155.94,155.865,155.935,206600000.0
2009-07-20 18:01:00,155.935,155.98,155.925,155.98,187800000.0
2009-07-20 18:02:00,155.995,156.025,155.975,155.995,229000000.0
2009-07-20 18:03:00,155.995,156.0,155.935,155.935,161400000.0
2009-07-20 18:04:00,155.945,155.975,155.945,155.955,156200000.0
2009-07-20 18:05:00,155.955,156.02,155.94,156.02,154400000.0
2009-07-20 18:06:00,156.01,156.03,155.975,156.025,239000002.0
2009-07-20 18:07:00,156.03,156.03,156.0,156.01,120000000.0
2009-07-20 18:08:00,156.01,156.025,156.0,156.015,109600000.0
2009-07-20 18:09:00,156.015,156.03,155.98,156.01,222200000.0
2009-07-20 18:10:00,156.0,156.05,155.995,156.035,155000000.0
2009-07-20 18:11:00,156.04,156.07,156.02,156.04,215600000.0
2009-07-20 18:12:00,156.03,156.07,155.975,156.0,320000000.0
2009-07-20 18:13:00,156.005,156.03,155.985,155.985,195400000.0
2009-07-20 18:14:00,155.99,156.015,155.955,156.015,370600001.0
2009-07-20 18:15:00,156.01,156.06,155.98,156.02,360200000.0
2009-07-20 18:16:00,156.02,156.05,155.995,156.045,342000000.0
2009-07-20 18:17:00,156.045,156.16,156.03,156.105,501999999.0
2009-07-20 18:18:00,156.09,156.095,156.055,156.065,564400000.0
2009-07-20 18:19:00,156.065,156.075,156.04,156.055,486400000.0
2009-07-20 18:20:00,156.05,156.08,156.03,156.045,416000002.0
2009-07-20 18:21:00,156.06,156.12,156.05,156.12,418200002.0
2009-07-20 18:22:00,156.12,156.125,156.075,156.09,170999999.0
2009-07-20 18:23:00,156.075,156.08,156.04,156.055,319600000.0
2009-07-20 18:24:00,156.065,156.09,156.015,156.015,224000000.0
2009-07-20 18:25:00,156.025,156.06,156.02,156.035,245000000.0
2009-07-20 18:26:00,156.025,156.045,156.02,156.045,107400000.0
2009-07-20 18:27:00,156.05,156.055,155.98,155.995,94200000.0
2009-07-20 18:28:00,156.01,156.025,155.995,156.0,308199997.0
2009-07-20 18:29:00,156.005,156.035,155.995,156.02,118800000.0
2009-07-20 18:30:00,156.02,156.055,156.02,156.05,154600000.0
2009-07-20 18:31:00,156.035,156.085,156.035,156.085,172000000.0
2009-07-20 18:32:00,156.085,156.11,156.045,156.095,338399999.0
2009-07-20 18:33:00,156.1,156.13,156.075,156.11,340200000.0
2009-07-20 18:34:00,156.1,156.13,156.065,156.085,279799999.0
2009-07-20 18:35:00,156.09,156.16,156.09,156.15,330200000.0
2009-07-20 18:36:00,156.15,156.15,156.095,156.11,323800001.0
2009-07-20 18:37:00,156.11,156.16,156.11,156.125,168800000.0
2009-07-20 18:38:00,156.11,156.14,156.095,156.125,329200000.0
2009-07-20 18:39:00,156.125,156.15,156.12,156.13,261200000.0
2009-07-20 18:40:00,156.13,156.145,156.125,156.13,285600001.0
2009-07-20 18:41:00,156.12,156.135,156.12,156.125,87000000.0
2009-07-20 18:42:00,156.125,156.14,156.105,156.105,167800000.0
2009-07-20 18:43:00,156.115,156.12,156.075,156.09,327599997.0
2009-07-20 18:44:00,156.095,156.115,156.075,156.09,204199999.0
2009-07-20 18:45:00,156.09,156.115,156.09,156.095,252599999.0
2009-07-20 18:46:00,156.105,156.105,156.08,156.1,119199999.0
2009-07-20 18:47:00,156.1,156.1,155.98,156.03,358600001.0
2009-07-20 18:48:00,156.035,156.055,155.99,155.995,240199999.0
2009-07-20 18:49:00,155.995,155.995,155.86,155.945,441800000.0
2009-07-20 18:50:00,155.945,155.95,155.9,155.93,540200000.0
2009-07-20 18:51:00,155.935,155.96,155.9,155.915,302600001.0
2009-07-20 18:52:00,155.915,155.93,155.88,155.885,426999997.0
2009-07-20 18:53:00,155.885,155.89,155.865,155.87,537599999.0
2009-07-20 18:54:00,155.875,155.875,155.82,155.85,341000001.0
2009-07-20 18:55:00,155.85,155.87,155.82,155.86,184399999.0
2009-07-20 18:56:00,155.86,155.89,155.845,155.875,265000000.0
2009-07-20 18:57:00,155.88,155.885,155.82,155.83,213000000.0
2009-07-20 18:58:00,155.83,155.865,155.82,155.865,168600000.0
2009-07-20 18:59:00,155.865,155.945,155.865,155.935,163800000.0
2009-07-20 19:00:00,155.94,155.94,155.905,155.91,101400000.0
2009-07-20 19:01:00,155.92,155.975,155.92,155.94,256600000.0
2009-07-20 19:02:00,155.97,155.975,155.895,155.9,570800000.0
2009-07-20 19:03:00,155.9,155.9,155.855,155.855,303000000.0
2009-07-20 19:04:00,155.855,155.89,155.845,155.855,171800000.0
2009-07-20 19:05:00,155.855,155.86,155.845,155.845,61000000.0
2009-07-20 19:06:00,155.845,155.865,155.84,155.845,133200000.0
2009-07-20 19:07:00,155.845,155.845,155.79,155.79,131200000.0
2009-07-20 19:08:00,155.79,155.81,155.78,155.81,81800000.0
2009-07-20 19:09:00,155.8,155.815,155.79,155.79,145400000.0
2009-07-20 19:10:00,155.79,155.79,155.755,155.77,118200000.0
2009-07-20 19:11:00,155.77,155.79,155.77,155.79,86600000.0
2009-07-20 19:12:00,155.79,155.81,155.78,155.785,279600000.0
2009-07-20 19:13:00,155.79,155.795,155.765,155.77,128000000.0
2009-07-20 19:14:00,155.765,155.765,155.68,155.685,369400000.0
2009-07-20 19:15:00,155.69,155.71,155.65,155.665,599000000.0
2009-07-20 19:16:00,155.665,155.725,155.65,155.725,331800000.0
2009-07-20 19:17:00,155.73,155.74,155.635,155.675,418600000.0
2009-07-20 19:18:00,155.675,155.695,155.6,155.685,233400000.0
2009-07-20 19:19:00,155.69,155.7,155.64,155.675,269200000.0
2009-07-20 19:20:00,155.645,155.71,155.605,155.685,348800000.0
2009-07-20 19:21:00,155.685,155.74,155.68,155.685,190400000.0
2009-07-20 19:22:00,155.675,155.675,155.61,155.67,249400000.0
2009-07-20 19:23:00,155.67,155.7,155.595,155.675,225000000.0
2009-07-20 19:24:00,155.675,155.675,155.605,155.605,226600000.0
2009-07-20 19:25:00,155.605,155.62,155.545,155.55,179200000.0
2009-07-20 19:26:00,155.545,155.575,155.54,155.555,195600000.0
2009-07-20 19:27:00,155.555,155.565,155.515,155.515,193000000.0
2009-07-20 19:28:00,155.515,155.545,155.51,155.525,251600000.0
2009-07-20 19:29:00,155.52,155.525,155.5,155.51,254200000.0
2009-07-20 19:30:00,155.515,155.585,155.515,155.585,164200000.0
2009-07-20 19:31:00,155.58,155.635,155.58,155.635,154200000.0
2009-07-20 19:32:00,155.635,155.635,155.545,155.555,207800000.0
2009-07-20 19:33:00,155.56,155.59,155.53,155.58,297600000.0
2009-07-20 19:34:00,155.59,155.625,155.57,155.58,172600000.0
2009-07-20 19:35:00,155.58,155.585,155.535,155.575,148000000.0
2009-07-20 19:36:00,155.585,155.635,155.58,155.63,164800000.0
2009-07-20 19:37:00,155.63,155.67,155.62,155.63,153800000.0
2009-07-20 19:38:00,155.6,155.6,155.55,155.555,166200001.0
2009-07-20 19:39:00,155.54,155.56,155.515,155.55,216200000.0
2009-07-20 19:40:00,155.55,155.55,155.45,155.48,343000001.0
2009-07-20 19:41:00,155.48,155.535,155.455,155.475,299199999.0
2009-07-20 19:42:00,155.475,155.49,155.475,155.48,36600000.0
2009-07-20 19:43:00,155.48,155.54,155.48,155.54,138400000.0
2009-07-20 19:44:00,155.54,155.575,155.5,155.5,161400000.0
2009-07-20 19:45:00,155.49,155.52,155.475,155.515,104600000.0
2009-07-20 19:46:00,155.495,155.585,155.495,155.585,177400000.0
2009-07-20 19:47:00,155.585,155.63,155.57,155.63,213000000.0
2009-07-20 19:48:00,155.63,155.63,155.565,155.615,310000000.0
2009-07-20 19:49:00,155.615,155.63,155.55,155.55,192200000.0
2009-07-20 19:50:00,155.55,155.58,155.55,155.57,74600000.0
2009-07-20 19:51:00,155.555,155.58,155.53,155.545,137000000.0
2009-07-20 19:52:00,155.55,155.595,155.55,155.565,223400000.0
2009-07-20 19:53:00,155.56,155.595,155.555,155.585,150200000.0
2009-07-20 19:54:00,155.585,155.625,155.555,155.605,147400000.0
2009-07-20 19:55:00,155.605,155.65,155.59,155.64,190800000.0
2009-07-20 19:56:00,155.635,155.645,155.615,155.635,102600000.0
2009-07-20 19:57:00,155.645,155.695,155.635,155.695,206000000.0
2009-07-20 19:58:00,155.705,155.735,155.69,155.705,189000000.0
2009-07-20 19:59:00,155.705,155.705,155.685,155.685,67000000.0
2009-07-20 20:00:00,155.685,155.685,155.655,155.675,259000000.0
2009-07-20 20:01:00,155.68,155.68,155.67,155.675,59400000.0
2009-07-20 20:02:00,155.68,155.68,155.585,155.61,238600000.0
2009-07-20 20:03:00,155.61,155.665,155.61,155.655,120800000.0
2009-07-20 20:04:00,155.665,155.68,155.665,155.675,39200000.0
2009-07-20 20:05:00,155.665,155.665,155.65,155.65,82000000.0
2009-07-20 20:06:00,155.65,155.67,155.65,155.67,82400000.0
2009-07-20 20:07:00,155.67,155.78,155.67,155.765,210000000.0
2009-07-20 20:08:00,155.78,155.785,155.735,155.735,192200000.0
2009-07-20 20:09:00,155.735,155.79,155.735,155.79,170800000.0
2009-07-20 20:10:00,155.79,155.825,155.79,155.805,163400000.0
2009-07-20 20:11:00,155.795,155.875,155.78,155.875,224200000.0
2009-07-20 20:12:00,155.875,155.885,155.865,155.875,128800000.0
2009-07-20 20:13:00,155.87,155.91,155.86,155.905,207000000.0
2009-07-20 20:14:00,155.905,155.905,155.865,155.87,205600000.0
2009-07-20 20:15:00,155.875,155.88,155.76,155.765,269200000.0
2009-07-20 20:16:00,155.765,155.815,155.745,155.815,121600000.0
2009-07-20 20:17:00,155.805,155.9,155.785,155.9,193800000.0
2009-07-20 20:18:00,155.91,155.91,155.805,155.845,268200000.0
2009-07-20 20:19:00,155.845,155.86,155.83,155.85,209200000.0
2009-07-20 20:20:00,155.84,155.85,155.805,155.82,222400000.0
2009-07-20 20:21:00,155.82,155.845,155.765,155.825,266600000.0
2009-07-20 20:22:00,155.835,155.86,155.82,155.85,294000000.0
2009-07-20 20:23:00,155.85,155.855,155.81,155.81,132800000.0
2009-07-20 20:24:00,155.81,155.83,155.79,155.825,123400000.0
2009-07-20 20:25:00,155.82,155.82,155.74,155.785,340200000.0
2009-07-20 20:26:00,155.765,155.77,155.755,155.76,115400000.0
2009-07-20 20:27:00,155.765,155.775,155.75,155.77,195199999.0
2009-07-20 20:28:00,155.77,155.78,155.745,155.76,157800000.0
2009-07-20 20:29:00,155.77,155.775,155.76,155.765,27200000.0
2009-07-20 20:30:00,155.765,155.78,155.765,155.77,82600000.0
2009-07-20 20:31:00,155.775,155.795,155.775,155.78,189400000.0
2009-07-20 20:32:00,155.785,155.815,155.765,155.78,183200000.0
2009-07-20 20:33:00,155.77,155.78,155.76,155.78,117600000.0
2009-07-20 20:34:00,155.785,155.79,155.74,155.74,149800000.0
2009-07-20 20:35:00,155.75,155.75,155.715,155.72,104800000.0
2009-07-20 20:36:00,155.735,155.81,155.735,155.8,199600000.0
2009-07-20 20:37:00,155.8,155.835,155.8,155.805,181000000.0
2009-07-20 20:38:00,155.795,155.825,155.795,155.805,136600000.0
2009-07-20 20:39:00,155.82,155.83,155.75,155.75,99400000.0
2009-07-20 20:40:00,155.76,155.775,155.72,155.735,331600000.0
2009-07-20 20:41:00,155.72,155.725,155.685,155.69,263400000.0
2009-07-20 20:42:00,155.7,155.8,155.69,155.745,342700000.0
2009-07-20 20:43:00,155.745,155.78,155.7,155.77,586800000.0
2009-07-20 20:44:00,155.77,155.825,155.76,155.785,259400000.0
2009-07-20 20:45:00,155.795,155.8,155.76,155.76,191200000.0
2009-07-20 20:46:00,155.76,155.77,155.725,155.73,180800000.0
2009-07-20 20:47:00,155.73,155.755,155.7,155.75,97200000.0
2009-07-20 20:48:00,155.75,155.795,155.735,155.785,131200000.0
2009-07-20 20:49:00,155.785,155.795,155.775,155.78,97800000.0
2009-07-20 20:50:00,155.78,155.85,155.775,155.835,67000000.0
2009-07-20 20:51:00,155.825,155.835,155.8,155.805,197200000.0
2009-07-20 20:52:00,155.805,155.81,155.77,155.785,82000000.0
2009-07-20 20:53:00,155.785,155.82,155.775,155.815,129600000.0
2009-07-20 20:54:00,155.815,155.815,155.725,155.77,281800000.0
2009-07-20 20:55:00,155.765,155.83,155.765,155.82,218200000.0
2009-07-20 20:56:00,155.825,155.825,155.78,155.78,153800000.0
2009-07-20 20:57:00,155.765,155.775,155.755,155.765,181200000.0
2009-07-20 20:58:00,155.78,155.78,155.745,155.755,72200000.0
2009-07-20 20:59:00,155.755,155.765,155.74,155.75,170800000.0
2009-07-20 21:00:00,155.75,155.765,155.745,155.745,181200000.0
2009-07-20 21:01:00,155.745,155.785,155.745,155.76,122800000.0
2009-07-20 21:02:00,155.755,155.81,155.755,155.81,109600000.0
2009-07-20 21:03:00,155.8,155.82,155.785,155.805,221400000.0
2009-07-20 21:04:00,155.805,155.9,155.805,155.88,245600000.0
2009-07-20 21:05:00,155.88,155.9,155.805,155.85,207000000.0
2009-07-20 21:06:00,155.85,155.9,155.835,155.885,341300000.0
2009-07-20 21:07:00,155.89,155.925,155.88,155.92,295000000.0
2009-07-20 21:08:00,155.925,155.97,155.91,155.95,188800000.0
2009-07-20 21:09:00,155.95,155.98,155.945,155.98,123350000.0
2009-07-20 21:10:00,155.98,156.03,155.97,156.01,225200000.0
2009-07-20 21:11:00,156.01,156.145,156.005,156.05,331800000.0
2009-07-20 21:12:00,156.06,156.06,155.975,156.01,313600001.0
2009-07-20 21:13:00,155.98,156.025,155.93,155.955,176600000.0
2009-07-20 21:14:00,155.955,156.0,155.95,155.985,156600000.0
2009-07-20 21:15:00,155.985,156.02,155.985,156.01,232600000.0
2009-07-20 21:16:00,156.01,156.01,156.005,156.01,43200000.0
2009-07-20 21:17:00,155.995,155.995,155.945,155.97,123200000.0
2009-07-20 21:18:00,155.97,155.97,155.915,155.915,117400000.0
2009-07-20 21:19:00,155.92,155.935,155.9,155.9,106800000.0
2009-07-20 21:20:00,155.905,155.945,155.9,155.94,129600000.0
2009-07-20 21:21:00,155.94,155.94,155.865,155.87,105200000.0
2009-07-20 21:22:00,155.875,155.88,155.865,155.88,143200000.0
2009-07-20 21:23:00,155.88,155.92,155.875,155.92,82200000.0
2009-07-20 21:24:00,155.915,155.95,155.9,155.93,253800000.0
2009-07-20 21:25:00,155.93,155.935,155.905,155.91,99200000.0
2009-07-20 21:26:00,155.895,155.91,155.895,155.9,105800000.0
2009-07-20 21:27:00,155.9,155.9,155.875,155.885,208800000.0
2009-07-20 21:28:00,155.89,155.9,155.875,155.88,101600000.0
2009-07-20 21:29:00,155.88,155.895,155.87,155.875,288800000.0
2009-07-20 21:30:00,155.875,155.875,155.835,155.835,78200000.0
2009-07-20 21:31:00,155.835,155.845,155.755,155.775,182600000.0
2009-07-20 21:32:00,155.77,155.78,155.72,155.755,284200000.0
2009-07-20 21:33:00,155.755,155.79,155.755,155.79,308400000.0
2009-07-20 21:34:00,155.79,155.82,155.775,155.82,157000000.0
2009-07-20 21:35:00,155.82,155.87,155.82,155.865,264400000.0
2009-07-20 21:36:00,155.86,155.865,155.835,155.835,160400000.0
2009-07-20 21:37:00,155.84,155.84,155.825,155.83,161600000.0
2009-07-20 21:38:00,155.83,155.83,155.805,155.805,33400000.0
2009-07-20 21:39:00,155.81,155.82,155.805,155.81,164800001.0
2009-07-20 21:40:00,155.81,155.895,155.81,155.825,456600001.0
2009-07-20 21:41:00,155.825,155.865,155.825,155.845,138000000.0
2009-07-20 21:42:00,155.85,155.85,155.825,155.85,230800000.0
2009-07-20 21:43:00,155.85,155.86,155.845,155.86,122000000.0
2009-07-20 21:44:00,155.86,155.88,155.835,155.835,243400000.0
2009-07-20 21:45:00,155.835,155.845,155.79,155.83,308200000.0
2009-07-20 21:46:00,155.835,155.865,155.83,155.86,158000000.0
2009-07-20 21:47:00,155.87,155.885,155.86,155.88,174200000.0
2009-07-20 21:48:00,155.88,155.9,155.875,155.9,239000000.0
2009-07-20 21:49:00,155.91,155.91,155.875,155.875,277000000.0
2009-07-20 21:50:00,155.885,155.925,155.875,155.925,251800000.0
2009-07-20 21:51:00,155.925,155.945,155.925,155.93,329200000.0
2009-07-20 21:52:00,155.93,155.95,155.9,155.95,265400000.0
2009-07-20 21:53:00,155.945,155.98,155.94,155.98,177000000.0
2009-07-20 21:54:00,155.98,155.99,155.955,155.96,125600000.0
2009-07-20 21:55:00,155.96,155.97,155.89,155.91,453600000.0
2009-07-20 21:56:00,155.91,155.975,155.9,155.97,237000000.0
2009-07-20 21:57:00,155.955,155.97,155.935,155.965,198000000.0
2009-07-20 21:58:00,155.965,156.02,155.955,156.02,181000000.0
2009-07-20 21:59:00,156.02,156.02,155.985,155.985,89800000.0
2009-07-20 22:00:00,155.985,156.0,155.945,155.945,212800000.0
2009-07-20 22:01:00,155.945,155.945,155.885,155.895,245800000.0
2009-07-20 22:02:00,155.895,155.915,155.875,155.915,124600000.0
2009-07-20 22:03:00,155.91,155.935,155.895,155.92,71200000.0
2009-07-20 22:04:00,155.905,155.945,155.9,155.935,108000000.0
2009-07-20 22:05:00,155.945,155.96,155.9,155.915,222400000.0
2009-07-20 22:06:00,155.92,155.94,155.92,155.925,67200000.0
2009-07-20 22:07:00,155.91,155.925,155.905,155.905,64600000.0
2009-07-20 22:08:00,155.905,155.905,155.85,155.87,111800000.0
2009-07-20 22:09:00,155.87,155.905,155.865,155.895,50400000.0
2009-07-20 22:10:00,155.895,155.92,155.89,155.91,97000000.0
2009-07-20 22:11:00,155.91,155.935,155.905,155.93,85600000.0
2009-07-20 22:12:00,155.93,155.93,155.92,155.92,14200000.0
2009-07-20 22:13:00,155.92,155.96,155.92,155.94,66000000.0
2009-07-20 22:14:00,155.94,155.945,155.935,155.94,73200000.0
2009-07-20 22:15:00,155.955,155.96,155.915,155.935,97000000.0
2009-07-20 22:16:00,155.935,155.935,155.92,155.92,77000000.0
2009-07-20 22:17:00,155.92,155.925,155.92,155.92,46000000.0
2009-07-20 22:18:00,155.92,155.935,155.92,155.92,45000000.0
2009-07-20 22:19:00,155.92,155.935,155.9,155.9,130200000.0
2009-07-20 22:20:00,155.9,155.9,155.885,155.9,44600000.0
2009-07-20 22:21:00,155.905,155.91,155.9,155.91,41800000.0
2009-07-20 22:22:00,155.91,155.91,155.905,155.91,37400000.0
2009-07-20 22:23:00,155.91,155.91,155.895,155.905,65800000.0
2009-07-20 22:24:00,155.905,155.91,155.9,155.905,27400000.0
2009-07-20 22:25:00,155.91,155.91,155.9,155.905,52200000.0
2009-07-20 22:26:00,155.9,155.925,155.875,155.895,175400000.0
2009-07-20 22:27:00,155.9,155.9,155.9,155.9,6400000.0
2009-07-20 22:28:00,155.9,155.9,155.89,155.895,16800000.0
2009-07-20 22:29:00,155.895,155.895,155.88,155.88,234000000.0
2009-07-20 22:30:00,155.88,155.905,155.88,155.9,40800000.0
2009-07-20 22:31:00,155.9,155.93,155.89,155.92,72000000.0
2009-07-20 22:32:00,155.92,155.92,155.895,155.895,27000000.0
2009-07-20 22:33:00,155.89,155.9,155.89,155.9,43200000.0
2009-07-20 22:34:00,155.9,155.9,155.885,155.885,20800000.0
2009-07-20 22:35:00,155.885,155.915,155.885,155.9,45800000.0
2009-07-20 22:36:00,155.9,155.93,155.89,155.93,48400000.0
2009-07-20 22:37:00,155.945,155.95,155.925,155.94,64000000.0
2009-07-20 22:38:00,155.95,155.95,155.945,155.95,14800000.0
2009-07-20 22:39:00,155.96,155.96,155.92,155.935,66600000.0
2009-07-20 22:40:00,155.93,155.955,155.93,155.935,43800000.0
2009-07-20 22:41:00,155.925,155.935,155.92,155.92,26800000.0
2009-07-20 22:42:00,155.93,155.93,155.915,155.915,41000000.0
2009-07-20 22:43:00,155.93,155.965,155.91,155.925,70600000.0
2009-07-20 22:44:00,155.93,155.95,155.93,155.95,28200000.0
2009-07-20 22:45:00,155.95,155.955,155.95,155.955,37600000.0
2009-07-20 22:46:00,155.955,155.985,155.945,155.945,132800000.0
2009-07-20 22:47:00,155.955,155.965,155.945,155.95,53000000.0
2009-07-20 22:48:00,155.945,155.955,155.945,155.95,69200000.0
2009-07-20 22:49:00,155.95,155.95,155.935,155.94,58400000.0
2009-07-20 22:50:00,155.93,155.935,155.91,155.915,56800000.0
2009-07-20 22:51:00,155.91,155.915,155.89,155.89,60800000.0
2009-07-20 22:52:00,155.89,155.89,155.86,155.87,51400000.0
2009-07-20 22:53:00,155.87,155.96,155.865,155.9,111400000.0
2009-07-20 22:54:00,155.915,155.94,155.885,155.925,86800000.0
2009-07-20 22:55:00,155.915,155.915,155.875,155.885,193600000.0
2009-07-20 22:56:00,155.885,155.96,155.88,155.93,164000000.0
2009-07-20 22:57:00,155.915,155.94,155.87,155.87,250000000.0
2009-07-20 22:58:00,155.86,155.91,155.86,155.9,76400000.0
2009-07-20 22:59:00,155.885,155.895,155.795,155.835,119600000.0
2009-07-20 23:00:00,155.795,155.855,155.79,155.855,81400000.0
2009-07-20 23:01:00,155.85,155.86,155.83,155.835,44200000.0
2009-07-20 23:02:00,155.85,155.87,155.85,155.87,30800000.0
2009-07-20 23:03:00,155.87,155.94,155.865,155.94,38800000.0
2009-07-20 23:04:00,155.935,155.935,155.85,155.885,53800000.0
2009-07-20 23:05:00,155.89,155.89,155.84,155.885,32400000.0
2009-07-20 23:06:00,155.875,155.925,155.875,155.925,37000000.0
2009-07-20 23:07:00,155.94,155.94,155.935,155.935,5000000.0
2009-07-20 23:08:00,155.925,155.95,155.915,155.925,9800000.0
2009-07-20 23:09:00,155.935,155.97,155.935,155.97,15800000.0
2009-07-20 23:10:00,155.97,156.01,155.95,155.975,33800000.0
2009-07-20 23:11:00,156.0,156.01,155.975,155.975,9800000.0
2009-07-20 23:12:00,155.965,155.975,155.965,155.97,4800000.0
2009-07-20 23:13:00,155.97,156.0,155.97,155.985,11000000.0
2009-07-20 23:14:00,155.965,155.965,155.965,155.965,8800000.0
2009-07-20 23:15:00,155.965,155.975,155.965,155.965,14800000.0
2009-07-20 23:16:00,155.97,155.99,155.96,155.99,9200000.0
2009-07-20 23:17:00,155.99,156.015,155.985,156.015,27200000.0
2009-07-20 23:18:00,156.015,156.015,156.015,156.015,2000000.0
2009-07-20 23:19:00,156.005,156.005,155.98,155.99,19000000.0
2009-07-20 23:20:00,156.0,156.0,155.915,155.915,8600000.0
2009-07-20 23:21:00,155.925,155.945,155.925,155.945,18000000.0
2009-07-20 23:22:00,155.935,155.945,155.925,155.925,10800000.0
2009-07-20 23:23:00,155.925,155.925,155.86,155.865,8600000.0
2009-07-20 23:24:00,155.865,155.895,155.865,155.875,14200000.0
2009-07-20 23:25:00,155.88,155.885,155.88,155.885,3800000.0
2009-07-20 23:26:00,155.88,155.91,155.88,155.89,28400000.0
2009-07-20 23:27:00,155.9,155.925,155.9,155.925,13000000.0
2009-07-20 23:28:00,155.93,155.96,155.92,155.925,25000000.0
2009-07-20 23:29:00,155.915,155.915,155.915,155.915,2800000.0
2009-07-20 23:30:00,155.91,155.91,155.865,155.875,85200000.0
2009-07-20 23:31:00,155.875,155.88,155.855,155.855,25600000.0
2009-07-20 23:32:00,155.85,155.855,155.84,155.85,48400000.0
2009-07-20 23:33:00,155.855,155.865,155.845,155.86,105200000.0
2009-07-20 23:34:00,155.86,155.86,155.815,155.845,85600000.0
2009-07-20 23:35:00,155.84,155.855,155.825,155.85,87800000.0
2009-07-20 23:36:00,155.84,155.885,155.84,155.875,82800000.0
2009-07-20 23:37:00,155.875,155.875,155.87,155.87,10400000.0
2009-07-20 23:38:00,155.87,155.87,155.845,155.85,53400000.0
2009-07-20 23:39:00,155.865,155.895,155.865,155.885,59200000.0
2009-07-20 23:40:00,155.885,155.9,155.88,155.88,52400000.0
2009-07-20 23:41:00,155.88,155.88,155.875,155.875,7600000.0
2009-07-20 23:42:00,155.88,155.905,155.88,155.89,66000000.0
2009-07-20 23:43:00,155.89,155.9,155.88,155.89,32400000.0
2009-07-20 23:44:00,155.89,155.905,155.89,155.905,14800000.0
2009-07-20 23:45:00,155.865,155.88,155.865,155.876,105200000.0
2009-07-20 23:46:00,155.905,155.905,155.9,155.9,18800000.0
2009-07-20 23:47:00,155.9,155.905,155.9,155.905,23200000.0
2009-07-20 23:48:00,155.91,155.91,155.91,155.91,5600000.0
2009-07-20 23:49:00,155.935,155.945,155.935,155.945,10800000.0
2009-07-20 23:50:00,155.96,155.96,155.96,155.96,12800000.0
2009-07-20 23:51:00,155.96,155.97,155.915,155.925,61400000.0
2009-07-20 23:52:00,155.935,155.95,155.935,155.95,3200000.0
2009-07-20 23:53:00,155.925,155.94,155.925,155.94,3200000.0
2009-07-20 23:54:00,155.925,155.94,155.905,155.94,12800000.0
2009-07-20 23:55:00,155.955,155.975,155.95,155.95,6400000.0
2009-07-20 23:56:00,155.945,155.945,155.945,155.945,1600000.0
2009-07-20 23:57:00,155.945,155.965,155.945,155.965,8000000.0
2009-07-20 23:58:00,155.965,155.965,155.875,155.885,18600000.0
2009-07-20 23:59:00,155.885,155.9,155.86,155.86,54800000.0
2009-07-21 00:00:00,155.86,155.895,155.765,155.765,128900000.0
2009-07-21 00:01:00,155.76,155.825,155.695,155.82,91200000.0
2009-07-21 00:02:00,155.82,155.87,155.82,155.82,22800000.0
2009-07-21 00:03:00,155.83,155.83,155.78,155.78,23200000.0
2009-07-21 00:04:00,155.78,155.78,155.765,155.77,11400000.0
2009-07-21 00:05:00,155.775,155.775,155.715,155.725,46000000.0
2009-07-21 00:06:00,155.73,155.735,155.44,155.59,201600000.0
2009-07-21 00:07:00,155.59,155.605,155.52,155.575,155200000.0
2009-07-21 00:08:00,155.575,155.6,155.49,155.51,201000000.0
2009-07-21 00:09:00,155.54,155.65,155.53,155.555,89600000.0
2009-07-21 00:10:00,155.57,155.58,155.525,155.58,82800000.0
2009-07-21 00:11:00,155.58,155.59,155.565,155.57,30600000.0
2009-07-21 00:12:00,155.575,155.62,155.555,155.58,140400000.0
2009-07-21 00:13:00,155.59,155.63,155.58,155.62,61600000.0
2009-07-21 00:14:00,155.59,155.65,155.59,155.625,59600000.0
2009-07-21 00:15:00,155.63,155.63,155.6,155.6,14600000.0
2009-07-21 00:16:00,155.595,155.61,155.57,155.585,21800000.0
2009-07-21 00:17:00,155.585,155.585,155.565,155.575,36400000.0
2009-07-21 00:18:00,155.565,155.59,155.55,155.55,38200000.0
2009-07-21 00:19:00,155.56,155.58,155.555,155.56,16000000.0
2009-07-21 00:20:00,155.555,155.555,155.55,155.555,10400000.0
2009-07-21 00:21:00,155.555,155.565,155.53,155.53,51000000.0
2009-07-21 00:22:00,155.515,155.555,155.495,155.54,32600000.0
2009-07-21 00:23:00,155.54,155.54,155.53,155.53,3000000.0
2009-07-21 00:24:00,155.53,155.56,155.515,155.55,26000000.0
2009-07-21 00:25:00,155.545,155.545,155.465,155.475,26400000.0
2009-07-21 00:26:00,155.49,155.505,155.435,155.45,152000000.0
2009-07-21 00:27:00,155.465,155.485,155.44,155.44,82000000.0
2009-07-21 00:28:00,155.44,155.445,155.42,155.425,21400000.0
2009-07-21 00:29:00,155.42,155.445,155.42,155.435,41400000.0
2009-07-21 00:30:00,155.435,155.47,155.39,155.47,90200000.0
2009-07-21 00:31:00,155.46,155.505,155.44,155.495,38000000.0
2009-07-21 00:32:00,155.495,155.5,155.475,155.49,28400000.0
2009-07-21 00:33:00,155.5,155.5,155.475,155.475,25200000.0
2009-07-21 00:34:00,155.485,155.485,155.47,155.485,30800000.0
2009-07-21 00:35:00,155.5,155.51,155.455,155.47,100200000.0
2009-07-21 00:36:00,155.48,155.48,155.46,155.48,34400000.0
2009-07-21 00:37:00,155.495,155.495,155.445,155.455,46000000.0
2009-07-21 00:38:00,155.465,155.49,155.455,155.485,8800000.0
2009-07-21 00:39:00,155.485,155.515,155.475,155.505,34400000.0
2009-07-21 00:40:00,155.495,155.51,155.49,155.505,29000000.0
2009-07-21 00:41:00,155.505,155.57,155.505,155.52,100000000.0
2009-07-21 00:42:00,155.545,155.56,155.505,155.525,81200000.0
2009-07-21 00:43:00,155.545,155.555,155.515,155.535,57800000.0
2009-07-21 00:44:00,155.55,155.595,155.55,155.595,28400000.0
2009-07-21 00:45:00,155.58,155.59,155.565,155.585,24000000.0
2009-07-21 00:46:00,155.59,155.59,155.585,155.585,3200000.0
2009-07-21 00:47:00,155.61,155.64,155.595,155.61,74400000.0
2009-07-21 00:48:00,155.62,155.62,155.605,155.61,14800000.0
2009-07-21 00:49:00,155.615,155.655,155.615,155.655,67200000.0
2009-07-21 00:50:00,155.665,155.69,155.655,155.66,70000000.0
2009-07-21 00:51:00,155.665,155.665,155.65,155.66,20600000.0
2009-07-21 00:52:00,155.65,155.665,155.65,155.655,43200000.0
2009-07-21 00:53:00,155.655,155.665,155.655,155.655,26000000.0
2009-07-21 00:54:00,155.655,155.665,155.64,155.64,56600000.0
2009-07-21 00:55:00,155.635,155.735,155.635,155.69,116400000.0
2009-07-21 00:56:00,155.685,155.725,155.685,155.715,70000000.0
2009-07-21 00:57:00,155.715,155.75,155.68,155.68,60000000.0
2009-07-21 00:58:00,155.685,155.71,155.64,155.71,101800000.0
2009-07-21 00:59:00,155.71,155.72,155.685,155.685,88800000.0
2009-07-21 01:00:00,155.685,155.685,155.675,155.68,14600000.0
2009-07-21 01:01:00,155.68,155.69,155.67,155.675,72400000.0
2009-07-21 01:02:00,155.67,155.68,155.645,155.65,16800000.0
2009-07-21 01:03:00,155.65,155.66,155.63,155.65,52000000.0
2009-07-21 01:04:00,155.645,155.65,155.625,155.65,85200000.0
2009-07-21 01:05:00,155.655,155.67,155.58,155.585,58200000.0
2009-07-21 01:06:00,155.59,155.59,155.57,155.59,21200000.0
2009-07-21 01:07:00,155.6,155.6,155.575,155.575,28000000.0
2009-07-21 01:08:00,155.59,155.59,155.575,155.585,45000000.0
2009-07-21 01:09:00,155.585,155.585,155.575,155.585,28000000.0
2009-07-21 01:10:00,155.575,155.635,155.57,155.625,57800000.0
2009-07-21 01:11:00,155.625,155.675,155.625,155.66,147400000.0
2009-07-21 01:12:00,155.655,155.67,155.655,155.655,19600000.0
2009-07-21 01:13:00,155.67,155.68,155.655,155.67,26400000.0
2009-07-21 01:14:00,155.66,155.66,155.625,155.625,28600000.0
2009-07-21 01:15:00,155.635,155.645,155.62,155.635,42800000.0
2009-07-21 01:16:00,155.635,155.67,155.635,155.67,21200000.0
2009-07-21 01:17:00,155.67,155.67,155.655,155.655,27200000.0
2009-07-21 01:18:00,155.66,155.66,155.645,155.655,20800000.0
2009-07-21 01:19:00,155.655,155.72,155.655,155.695,59400000.0
2009-07-21 01:20:00,155.685,155.73,155.685,155.72,81600000.0
2009-07-21 01:21:00,155.715,155.715,155.715,155.715,2800000.0
2009-07-21 01:22:00,155.73,155.735,155.69,155.69,85200000.0
2009-07-21 01:23:00,155.69,155.7,155.685,155.695,36000000.0
2009-07-21 01:24:00,155.69,155.71,155.665,155.685,58400000.0
2009-07-21 01:25:00,155.68,155.68,155.645,155.65,64400000.0
2009-07-21 01:26:00,155.65,155.685,155.65,155.68,96400000.0
2009-07-21 01:27:00,155.68,155.73,155.68,155.715,120400000.0
2009-07-21 01:28:00,155.715,155.72,155.705,155.71,81400000.0
2009-07-21 01:29:00,155.71,155.71,155.66,155.66,107600000.0
2009-07-21 01:30:00,155.66,155.715,155.66,155.715,129200000.0
2009-07-21 01:31:00,155.7,155.765,155.7,155.765,105200000.0
2009-07-21 01:32:00,155.77,155.77,155.705,155.725,162800000.0
2009-07-21 01:33:00,155.725,155.73,155.7,155.71,49600000.0
2009-07-21 01:34:00,155.71,155.725,155.695,155.695,64000000.0
2009-07-21 01:35:00,155.695,155.695,155.69,155.69,6800000.0
2009-07-21 01:36:00,155.68,155.69,155.675,155.68,64000000.0
2009-07-21 01:37:00,155.655,155.68,155.655,155.68,65200000.0
2009-07-21 01:38:00,155.685,155.695,155.685,155.695,8800000.0
2009-07-21 01:39:00,155.695,155.695,155.685,155.695,25000000.0
2009-07-21 01:40:00,155.695,155.695,155.69,155.695,25600000.0
2009-07-21 01:41:00,155.7,155.7,155.68,155.68,20800000.0
2009-07-21 01:42:00,155.715,155.72,155.675,155.675,122400000.0
2009-07-21 01:43:00,155.675,155.675,155.63,155.65,133600000.0
2009-07-21 01:44:00,155.645,155.645,155.615,155.625,55400000.0
2009-07-21 01:45:00,155.615,155.63,155.585,155.585,156600000.0
2009-07-21 01:46:00,155.575,155.585,155.56,155.56,55200000.0
2009-07-21 01:47:00,155.56,155.56,155.555,155.56,21200000.0
2009-07-21 01:48:00,155.555,155.56,155.54,155.545,36400000.0
2009-07-21 01:49:00,155.555,155.555,155.54,155.55,42400000.0
2009-07-21 01:50:00,155.55,155.615,155.55,155.575,63800000.0
2009-07-21 01:51:00,155.605,155.625,155.57,155.585,127600000.0
2009-07-21 01:52:00,155.58,155.58,155.57,155.57,17800000.0
2009-07-21 01:53:00,155.57,155.61,155.57,155.6,73200000.0
2009-07-21 01:54:00,155.6,155.61,155.585,155.585,27800000.0
2009-07-21 01:55:00,155.585,155.595,155.545,155.555,77800000.0
2009-07-21 01:56:00,155.56,155.585,155.545,155.545,41200000.0
2009-07-21 01:57:00,155.545,155.545,155.515,155.52,73200000.0
2009-07-21 01:58:00,155.53,155.56,155.52,155.56,64200000.0
2009-07-21 01:59:00,155.545,155.56,155.54,155.56,31200000.0
2009-07-21 02:00:00,155.56,155.56,155.525,155.53,138000000.0
2009-07-21 02:01:00,155.545,155.55,155.545,155.55,50200000.0
2009-07-21 02:02:00,155.55,155.575,155.55,155.575,80400000.0
2009-07-21 02:03:00,155.575,155.585,155.555,155.555,77400000.0
2009-07-21 02:04:00,155.55,155.565,155.55,155.565,45600000.0
2009-07-21 02:05:00,155.565,155.565,155.5,155.5,157400000.0
2009-07-21 02:06:00,155.495,155.5,155.47,155.49,162800000.0
2009-07-21 02:07:00,155.49,155.495,155.48,155.495,190200000.0
2009-07-21 02:08:00,155.495,155.535,155.465,155.52,213600000.0
2009-07-21 02:09:00,155.515,155.585,155.51,155.525,228000000.0
2009-07-21 02:10:00,155.515,155.56,155.515,155.555,64000000.0
2009-07-21 02:11:00,155.555,155.565,155.535,155.555,146800000.0
2009-07-21 02:12:00,155.56,155.58,155.56,155.56,115200000.0
2009-07-21 02:13:00,155.565,155.58,155.56,155.565,107800000.0
2009-07-21 02:14:00,155.57,155.585,155.55,155.55,97200000.0
2009-07-21 02:15:00,155.55,155.55,155.535,155.535,211800000.0
2009-07-21 02:16:00,155.535,155.55,155.53,155.535,125400000.0
2009-07-21 02:17:00,155.535,155.535,155.53,155.535,182400000.0
2009-07-21 02:18:00,155.525,155.525,155.49,155.5,114000000.0
2009-07-21 02:19:00,155.5,155.5,155.455,155.47,259000000.0
2009-07-21 02:20:00,155.475,155.515,155.465,155.485,262400000.0
2009-07-21 02:21:00,155.485,155.485,155.48,155.48,63200000.0
2009-07-21 02:22:00,155.48,155.515,155.46,155.515,140000000.0
2009-07-21 02:23:00,155.515,155.52,155.5,155.515,34200000.0
2009-07-21 02:24:00,155.515,155.515,155.49,155.5,83200000.0
2009-07-21 02:25:00,155.495,155.5,155.475,155.49,82200000.0
2009-07-21 02:26:00,155.49,155.5,155.42,155.42,127000000.0
2009-07-21 02:27:00,155.42,155.435,155.38,155.41,179400000.0
2009-07-21 02:28:00,155.41,155.425,155.41,155.41,203400000.0
2009-07-21 02:29:00,155.41,155.43,155.4,155.43,161200000.0
2009-07-21 02:30:00,155.42,155.435,155.41,155.435,35600000.0
2009-07-21 02:31:00,155.465,155.49,155.42,155.465,179000000.0
2009-07-21 02:32:00,155.475,155.48,155.455,155.465,150800000.0
2009-07-21 02:33:00,155.465,155.465,155.42,155.46,61600000.0
2009-07-21 02:34:00,155.445,155.46,155.39,155.39,79800000.0
2009-07-21 02:35:00,155.39,155.425,155.385,155.4,271200000.0
2009-07-21 02:36:00,155.395,155.415,155.39,155.39,114600000.0
2009-07-21 02:37:00,155.415,155.415,155.41,155.41,107800000.0
2009-07-21 02:38:00,155.415,155.435,155.38,155.38,207800000.0
2009-07-21 02:39:00,155.38,155.38,155.35,155.365,88800000.0
2009-07-21 02:40:00,155.355,155.36,155.3,155.315,229600000.0
2009-07-21 02:41:00,155.3,155.315,155.3,155.305,125600000.0
2009-07-21 02:42:00,155.3,155.33,155.295,155.295,191800000.0
2009-07-21 02:43:00,155.295,155.3,155.27,155.27,112200000.0
2009-07-21 02:44:00,155.27,155.275,155.16,155.195,329800000.0
2009-07-21 02:45:00,155.195,155.235,155.185,155.22,183600000.0
2009-07-21 02:46:00,155.22,155.22,155.205,155.215,128600000.0
2009-07-21 02:47:00,155.215,155.255,155.205,155.25,262200000.0
2009-07-21 02:48:00,155.25,155.25,155.225,155.25,78300000.0
2009-07-21 02:49:00,155.25,155.25,155.215,155.25,95400000.0
2009-07-21 02:50:00,155.25,155.255,155.25,155.25,48800000.0
2009-07-21 02:51:00,155.25,155.31,155.25,155.26,250600000.0
2009-07-21 02:52:00,155.27,155.3,155.26,155.3,198200000.0
2009-07-21 02:53:00,155.3,155.3,155.27,155.29,226600000.0
2009-07-21 02:54:00,155.29,155.29,155.25,155.26,78300000.0
2009-07-21 02:55:00,155.26,155.275,155.225,155.26,205600000.0
2009-07-21 02:56:00,155.26,155.26,155.195,155.245,191600000.0
2009-07-21 02:57:00,155.245,155.265,155.22,155.225,117600000.0
2009-07-21 02:58:00,155.225,155.24,155.19,155.205,264800000.0
2009-07-21 02:59:00,155.215,155.215,155.125,155.14,247800000.0
2009-07-21 03:00:00,155.14,155.155,155.07,155.07,294800000.0
2009-07-21 03:01:00,155.07,155.07,154.96,155.02,438600000.0
2009-07-21 03:02:00,155.02,155.025,154.99,155.0,190800000.0
2009-07-21 03:03:00,155.0,155.01,154.955,154.975,251600000.0
2009-07-21 03:04:00,154.975,155.02,154.97,155.005,240400001.0
2009-07-21 03:05:00,155.015,155.065,155.0,155.065,142400000.0
2009-07-21 03:06:00,155.06,155.07,155.01,155.045,166000000.0
2009-07-21 03:07:00,155.045,155.06,155.015,155.045,214400000.0
2009-07-21 03:08:00,155.035,155.05,155.02,155.03,292800000.0
2009-07-21 03:09:00,155.025,155.055,155.02,155.025,304600000.0
2009-07-21 03:10:00,155.025,155.07,155.005,155.07,346800000.0
2009-07-21 03:11:00,155.07,155.095,155.05,155.09,198600000.0
2009-07-21 03:12:00,155.09,155.11,155.065,155.11,167800000.0
2009-07-21 03:13:00,155.11,155.14,155.09,155.14,206400000.0
2009-07-21 03:14:00,155.14,155.15,155.085,155.115,171200000.0
2009-07-21 03:15:00,155.12,155.13,155.075,155.1,244800000.0
2009-07-21 03:16:00,155.1,155.17,155.085,155.145,185800000.0
2009-07-21 03:17:00,155.145,155.15,155.11,155.135,108000000.0
2009-07-21 03:18:00,155.135,155.15,155.115,155.115,111600000.0
2009-07-21 03:19:00,155.135,155.135,155.08,155.085,265200000.0
2009-07-21 03:20:00,155.09,155.09,155.05,155.05,202000000.0
2009-07-21 03:21:00,155.055,155.075,155.05,155.065,132000000.0
2009-07-21 03:22:00,155.065,155.065,154.965,155.025,319800000.0
2009-07-21 03:23:00,155.025,155.025,154.965,154.965,215200000.0
2009-07-21 03:24:00,154.965,154.985,154.95,154.985,183800000.0
2009-07-21 03:25:00,155.01,155.05,155.0,155.045,150200000.0
2009-07-21 03:26:00,155.04,155.08,155.04,155.05,33200000.0
2009-07-21 03:27:00,155.06,155.08,155.015,155.04,131400000.0
2009-07-21 03:28:00,155.04,155.045,155.02,155.025,30600000.0
2009-07-21 03:29:00,155.025,155.055,155.015,155.055,147400000.0
2009-07-21 03:30:00,155.055,155.07,154.995,155.015,106400000.0
2009-07-21 03:31:00,155.015,155.02,154.99,155.01,173800000.0
2009-07-21 03:32:00,155.01,155.07,155.01,155.045,178400000.0
2009-07-21 03:33:00,155.055,155.14,155.055,155.14,197800000.0
2009-07-21 03:34:00,155.135,155.165,155.1,155.16,210600000.0
2009-07-21 03:35:00,155.16,155.185,155.155,155.18,130000000.0
2009-07-21 03:36:00,155.16,155.165,155.135,155.145,181000000.0
2009-07-21 03:37:00,155.145,155.215,155.145,155.215,226800000.0
2009-07-21 03:38:00,155.22,155.225,155.19,155.19,116000000.0
2009-07-21 03:39:00,155.175,155.19,155.175,155.18,61200000.0
2009-07-21 03:40:00,155.18,155.2,155.18,155.2,68600000.0
2009-07-21 03:41:00,155.205,155.23,155.19,155.205,159200000.0
2009-07-21 03:42:00,155.21,155.24,155.195,155.23,153800000.0
2009-07-21 03:43:00,155.23,155.255,155.23,155.23,111200000.0
2009-07-21 03:44:00,155.235,155.255,155.225,155.225,244400000.0
2009-07-21 03:45:00,155.225,155.225,155.135,155.135,147800000.0
2009-07-21 03:46:00,155.135,155.155,155.045,155.065,223200000.0
2009-07-21 03:47:00,155.06,155.06,155.005,155.005,68000000.0
2009-07-21 03:48:00,155.005,155.03,155.0,155.025,145600000.0
2009-07-21 03:49:00,155.01,155.025,154.965,154.98,331600000.0
2009-07-21 03:50:00,154.98,154.98,154.8,154.975,387200000.0
2009-07-21 03:51:00,154.97,155.01,154.97,154.985,250200000.0
2009-07-21 03:52:00,154.99,155.035,154.985,154.99,265000000.0
2009-07-21 03:53:00,154.99,154.99,154.915,154.965,280600000.0
2009-07-21 03:54:00,154.94,154.94,154.86,154.87,223600000.0
2009-07-21 03:55:00,154.865,154.875,154.855,154.865,159800000.0
2009-07-21 03:56:00,154.87,154.87,154.8,154.83,273000000.0
2009-07-21 03:57:00,154.83,154.86,154.805,154.86,302800000.0
2009-07-21 03:58:00,154.89,154.905,154.84,154.85,337400000.0
2009-07-21 03:59:00,154.85,154.89,154.845,154.87,190000000.0
2009-07-21 04:00:00,154.86,154.865,154.84,154.85,129600000.0
2009-07-21 04:01:00,154.84,154.865,154.835,154.865,78400000.0
2009-07-21 04:02:00,154.875,154.94,154.85,154.94,246600000.0
2009-07-21 04:03:00,154.935,154.935,154.86,154.91,236000000.0
2009-07-21 04:04:00,154.91,154.915,154.86,154.885,162000000.0
2009-07-21 04:05:00,154.885,154.89,154.845,154.845,117000000.0
2009-07-21 04:06:00,154.845,154.845,154.75,154.77,173400000.0
2009-07-21 04:07:00,154.77,154.815,154.765,154.805,199600000.0
2009-07-21 04:08:00,154.805,154.85,154.805,154.845,144800000.0
2009-07-21 04:09:00,154.875,154.91,154.86,154.865,176800000.0
2009-07-21 04:10:00,154.87,154.87,154.825,154.845,112200000.0
2009-07-21 04:11:00,154.85,154.87,154.84,154.84,96800000.0
2009-07-21 04:12:00,154.825,154.89,154.805,154.89,151800000.0
2009-07-21 04:13:00,154.89,154.915,154.865,154.915,171600000.0
2009-07-21 04:14:00,154.915,154.93,154.895,154.9,107600000.0
2009-07-21 04:15:00,154.895,154.92,154.895,154.92,45200000.0
2009-07-21 04:16:00,154.92,154.935,154.895,154.935,114400000.0
2009-07-21 04:17:00,154.93,154.955,154.92,154.955,179400000.0
2009-07-21 04:18:00,154.945,154.955,154.84,154.84,183800000.0
2009-07-21 04:19:00,154.83,154.895,154.83,154.89,109600000.0
2009-07-21 04:20:00,154.885,154.895,154.875,154.885,71600000.0
2009-07-21 04:21:00,154.88,154.88,154.85,154.86,88200000.0
2009-07-21 04:22:00,154.865,154.865,154.845,154.86,36400000.0
2009-07-21 04:23:00,154.86,154.87,154.79,154.8,246200000.0
2009-07-21 04:24:00,154.8,154.865,154.785,154.85,222400000.0
2009-07-21 04:25:00,154.855,154.88,154.825,154.84,151000000.0
2009-07-21 04:26:00,154.83,154.86,154.83,154.85,47200000.0
2009-07-21 04:27:00,154.85,154.85,154.805,154.815,89400000.0
2009-07-21 04:28:00,154.805,154.825,154.785,154.825,109400000.0
2009-07-21 04:29:00,154.82,154.82,154.815,154.815,46200000.0
2009-07-21 04:30:00,154.815,154.82,154.77,154.77,80600000.0
2009-07-21 04:31:00,154.77,154.82,154.77,154.8,36600000.0
2009-07-21 04:32:00,154.795,154.82,154.795,154.8,51200000.0
2009-07-21 04:33:00,154.79,154.825,154.75,154.825,380600000.0
2009-07-21 04:34:00,154.815,154.885,154.815,154.865,133600000.0
2009-07-21 04:35:00,154.865,154.865,154.83,154.83,81000000.0
2009-07-21 04:36:00,154.83,154.87,154.83,154.855,82600000.0
2009-07-21 04:37:00,154.855,154.89,154.855,154.875,194200000.0
2009-07-21 04:38:00,154.88,154.885,154.865,154.885,74600000.0
2009-07-21 04:39:00,154.885,154.885,154.875,154.875,29600000.0
2009-07-21 04:40:00,154.895,154.93,154.885,154.93,146400000.0
2009-07-21 04:41:00,154.93,154.955,154.925,154.93,261400000.0
2009-07-21 04:42:00,154.93,154.945,154.93,154.945,139600000.0
2009-07-21 04:43:00,154.94,154.95,154.93,154.95,45400000.0
2009-07-21 04:44:00,154.95,154.965,154.95,154.955,49600000.0
2009-07-21 04:45:00,154.955,154.955,154.94,154.945,31200000.0
2009-07-21 04:46:00,154.955,154.965,154.945,154.95,124600000.0
2009-07-21 04:47:00,154.95,154.96,154.95,154.96,9200000.0
2009-07-21 04:48:00,154.96,154.96,154.96,154.96,12800000.0
2009-07-21 04:49:00,154.96,154.96,154.95,154.95,63200000.0
2009-07-21 04:50:00,154.95,154.955,154.935,154.95,82200000.0
2009-07-21 04:51:00,154.94,154.955,154.92,154.92,83600000.0
2009-07-21 04:52:00,154.92,154.92,154.915,154.915,23000000.0
2009-07-21 04:53:00,154.915,154.93,154.91,154.92,76600000.0
2009-07-21 04:54:00,154.92,154.93,154.915,154.925,50400000.0
2009-07-21 04:55:00,154.93,154.93,154.93,154.93,3200000.0
2009-07-21 04:56:00,154.93,154.955,154.92,154.955,71600000.0
2009-07-21 04:57:00,154.955,154.955,154.955,154.955,9600000.0
2009-07-21 04:58:00,154.955,154.955,154.925,154.925,70400000.0
2009-07-21 04:59:00,154.94,154.95,154.905,154.94,133800000.0
2009-07-21 05:00:00,154.95,154.95,154.915,154.915,31600000.0
2009-07-21 05:01:00,154.925,154.93,154.925,154.93,12800000.0
2009-07-21 05:02:00,154.915,154.925,154.905,154.91,92800000.0
2009-07-21 05:03:00,154.91,154.92,154.895,154.905,59600000.0
2009-07-21 05:04:00,154.91,154.91,154.845,154.86,115000000.0
2009-07-21 05:05:00,154.835,154.845,154.82,154.845,192000000.0
2009-07-21 05:06:00,154.86,154.875,154.845,154.865,95400000.0
2009-07-21 05:07:00,154.865,154.885,154.865,154.885,72000000.0
2009-07-21 05:08:00,154.885,154.905,154.885,154.9,59200000.0
2009-07-21 05:09:00,154.885,154.885,154.885,154.885,80800000.0
2009-07-21 05:10:00,154.885,154.895,154.88,154.88,82400000.0
2009-07-21 05:11:00,154.885,154.9,154.885,154.885,89200000.0
2009-07-21 05:12:00,154.885,154.885,154.865,154.865,67200000.0
2009-07-21 05:13:00,154.86,154.865,154.84,154.85,84400000.0
2009-07-21 05:14:00,154.865,154.865,154.865,154.865,24400000.0
2009-07-21 05:15:00,154.865,154.87,154.86,154.86,9800000.0
2009-07-21 05:16:00,154.875,154.9,154.86,154.9,87600000.0
2009-07-21 05:17:00,154.9,154.915,154.89,154.905,135600000.0
2009-07-21 05:18:00,154.905,154.92,154.9,154.91,85600000.0
2009-07-21 05:19:00,154.915,154.925,154.91,154.925,52200000.0
2009-07-21 05:20:00,154.915,154.93,154.905,154.905,109400000.0
2009-07-21 05:21:00,154.91,154.925,154.905,154.91,151800000.0
2009-07-21 05:22:00,154.91,154.93,154.905,154.905,72800000.0
2009-07-21 05:23:00,154.91,154.92,154.89,154.89,155800000.0
2009-07-21 05:24:00,154.89,154.9,154.89,154.9,88400000.0
2009-07-21 05:25:00,154.89,154.91,154.89,154.9,129200000.0
2009-07-21 05:26:00,154.9,154.9,154.885,154.885,36400000.0
2009-07-21 05:27:00,154.89,154.89,154.88,154.885,32200000.0
2009-07-21 05:28:00,154.885,154.9,154.88,154.9,63200000.0
2009-07-21 05:29:00,154.9,154.9,154.895,154.9,18400000.0
2009-07-21 05:30:00,154.89,154.92,154.88,154.92,79400000.0
2009-07-21 05:31:00,154.915,154.96,154.915,154.95,161200000.0
2009-07-21 05:32:00,154.95,154.95,154.95,154.95,9600000.0
2009-07-21 05:33:00,154.935,154.935,154.92,154.925,108600000.0
2009-07-21 05:34:00,154.93,154.945,154.925,154.93,29200000.0
2009-07-21 05:35:00,154.945,154.945,154.905,154.915,39200000.0
2009-07-21 05:36:00,154.91,154.925,154.91,154.925,31600000.0
2009-07-21 05:37:00,154.915,154.975,154.915,154.975,91200000.0
2009-07-21 05:38:00,154.96,155.0,154.945,154.965,198800000.0
2009-07-21 05:39:00,154.965,154.98,154.965,154.98,133800000.0
2009-07-21 05:40:00,154.985,154.995,154.955,154.96,88200000.0
2009-07-21 05:41:00,154.96,154.985,154.96,154.98,29600000.0
2009-07-21 05:42:00,154.98,154.985,154.965,154.97,137400000.0
2009-07-21 05:43:00,154.97,154.985,154.965,154.975,105000000.0
2009-07-21 05:44:00,155.0,155.01,154.99,155.01,36200000.0
2009-07-21 05:45:00,154.995,155.02,154.995,155.02,47600000.0
2009-07-21 05:46:00,155.02,155.035,155.02,155.035,43200000.0
2009-07-21 05:47:00,155.035,155.065,155.025,155.05,143000000.0
2009-07-21 05:48:00,155.05,155.08,155.04,155.07,68800000.0
2009-07-21 05:49:00,155.065,155.085,155.04,155.05,163600000.0
2009-07-21 05:50:00,155.045,155.055,155.025,155.055,324000000.0
2009-07-21 05:51:00,155.065,155.095,155.06,155.095,143200000.0
2009-07-21 05:52:00,155.095,155.095,155.095,155.095,13000000.0
2009-07-21 05:53:00,155.095,155.11,155.07,155.085,100800000.0
2009-07-21 05:54:00,155.085,155.09,155.08,155.09,86000000.0
2009-07-21 05:55:00,155.1,155.135,155.1,155.13,157000000.0
2009-07-21 05:56:00,155.14,155.14,155.1,155.105,75400000.0
2009-07-21 05:57:00,155.105,155.125,155.1,155.12,254400000.0
2009-07-21 05:58:00,155.12,155.12,155.055,155.065,125800000.0
2009-07-21 05:59:00,155.06,155.065,155.035,155.05,55400000.0
2009-07-21 06:00:00,155.04,155.06,155.03,155.03,46400000.0
2009-07-21 06:01:00,155.035,155.045,155.015,155.015,244600000.0
2009-07-21 06:02:00,155.02,155.07,155.01,155.05,97400000.0
2009-07-21 06:03:00,155.06,155.085,155.06,155.07,62800000.0
2009-07-21 06:04:00,155.055,155.055,155.035,155.05,121400000.0
2009-07-21 06:05:00,155.05,155.05,155.05,155.05,36000000.0
2009-07-21 06:06:00,155.05,155.065,155.04,155.055,121200000.0
2009-07-21 06:07:00,155.045,155.055,155.03,155.055,125200000.0
2009-07-21 06:08:00,155.06,155.135,155.06,155.135,199800000.0
2009-07-21 06:09:00,155.135,155.175,155.135,155.165,148000000.0
2009-07-21 06:10:00,155.17,155.175,155.135,155.145,128600000.0
2009-07-21 06:11:00,155.155,155.185,155.145,155.18,83600000.0
2009-07-21 06:12:00,155.185,155.23,155.185,155.2,133400000.0
2009-07-21 06:13:00,155.2,155.2,155.135,155.135,69400000.0
2009-07-21 06:14:00,155.135,155.2,155.125,155.18,85800000.0
2009-07-21 06:15:00,155.18,155.19,155.165,155.17,64400000.0
2009-07-21 06:16:00,155.165,155.17,155.155,155.16,86000000.0
2009-07-21 06:17:00,155.16,155.175,155.135,155.135,57200000.0
2009-07-21 06:18:00,155.135,155.135,155.125,155.135,22400000.0
2009-07-21 06:19:00,155.135,155.145,155.13,155.145,45000000.0
2009-07-21 06:20:00,155.145,155.17,155.145,155.16,32800000.0
2009-07-21 06:21:00,155.16,155.17,155.145,155.165,48600000.0
2009-07-21 06:22:00,155.129,155.154,155.115,155.149,58200000.0
2009-07-21 06:23:00,155.132,155.165,155.122,155.162,76800000.0
2009-07-21 06:24:00,155.16,155.165,155.14,155.165,121600000.0
2009-07-21 06:25:00,155.165,155.185,155.16,155.17,59800000.0
2009-07-21 06:26:00,155.175,155.19,155.175,155.18,80600000.0
2009-07-21 06:27:00,155.185,155.205,155.18,155.185,73400000.0
2009-07-21 06:28:00,155.18,155.19,155.17,155.19,56800000.0
2009-07-21 06:29:00,155.19,155.205,155.175,155.175,114000000.0
2009-07-21 06:30:00,155.175,155.19,155.16,155.16,178400000.0
2009-07-21 06:31:00,155.165,155.175,155.16,155.165,45800000.0
2009-07-21 06:32:00,155.165,155.18,155.16,155.165,98600000.0
2009-07-21 06:33:00,155.16,155.16,155.135,155.135,128400000.0
2009-07-21 06:34:00,155.135,155.175,155.135,155.175,81000000.0
2009-07-21 06:35:00,155.175,155.23,155.165,155.23,97000000.0
2009-07-21 06:36:00,155.23,155.23,155.22,155.225,39200000.0
2009-07-21 06:37:00,155.225,155.24,155.225,155.23,82400000.0
2009-07-21 06:38:00,155.23,155.24,155.175,155.195,89200000.0
2009-07-21 06:39:00,155.16,155.18,155.12,155.14,130400000.0
2009-07-21 06:40:00,155.135,155.14,155.115,155.115,70800000.0
2009-07-21 06:41:00,155.115,155.115,155.115,155.115,44800000.0
2009-07-21 06:42:00,155.115,155.15,155.115,155.13,127400000.0
2009-07-21 06:43:00,155.13,155.17,155.1,155.155,255600000.0
2009-07-21 06:44:00,155.155,155.155,155.095,155.095,239800000.0
2009-07-21 06:45:00,155.09,155.11,155.06,155.06,160200000.0
2009-07-21 06:46:00,155.07,155.155,155.07,155.145,226999999.0
2009-07-21 06:47:00,155.135,155.135,155.1,155.11,104800000.0
2009-07-21 06:48:00,155.125,155.125,155.12,155.12,32400000.0
2009-07-21 06:49:00,155.12,155.12,155.07,155.09,172600000.0
2009-07-21 06:50:00,155.08,155.095,155.08,155.08,45400000.0
2009-07-21 06:51:00,155.075,155.08,155.04,155.05,106400000.0
2009-07-21 06:52:00,155.05,155.065,155.0,155.04,306200000.0
2009-07-21 06:53:00,155.035,155.035,155.025,155.025,38800000.0
2009-07-21 06:54:00,155.025,155.035,155.025,155.035,68000000.0
2009-07-21 06:55:00,155.03,155.03,154.995,155.015,224600000.0
2009-07-21 06:56:00,155.015,155.02,154.975,154.98,114000000.0
2009-07-21 06:57:00,154.98,154.99,154.96,154.98,159800000.0
2009-07-21 06:58:00,154.98,154.995,154.95,154.96,301000000.0
2009-07-21 06:59:00,154.96,154.97,154.93,154.945,266200000.0
2009-07-21 07:00:00,154.945,154.955,154.925,154.945,176000000.0
2009-07-21 07:01:00,154.96,154.96,154.885,154.905,259600000.0
2009-07-21 07:02:00,154.905,154.94,154.895,154.905,208600000.0
2009-07-21 07:03:00,154.91,154.91,154.875,154.89,92200000.0
2009-07-21 07:04:00,154.89,154.9,154.88,154.9,90800000.0
2009-07-21 07:05:00,154.9,154.91,154.865,154.885,75200000.0
2009-07-21 07:06:00,154.87,154.905,154.87,154.905,152999999.0
2009-07-21 07:07:00,154.9,154.95,154.89,154.92,378600001.0
2009-07-21 07:08:00,154.925,154.965,154.915,154.945,195600000.0
2009-07-21 07:09:00,154.945,154.975,154.935,154.97,148000000.0
2009-07-21 07:10:00,154.97,154.97,154.935,154.96,147400000.0
2009-07-21 07:11:00,154.965,154.965,154.945,154.945,60800000.0
2009-07-21 07:12:00,154.945,154.96,154.935,154.945,72200000.0
2009-07-21 07:13:00,154.96,154.98,154.96,154.975,122800000.0
2009-07-21 07:14:00,154.975,155.0,154.97,154.985,84600000.0
2009-07-21 07:15:00,154.985,155.01,154.98,154.995,164800000.0
2009-07-21 07:16:00,154.995,155.015,154.97,154.97,165800000.0
2009-07-21 07:17:00,154.97,154.97,154.97,154.97,44200000.0
2009-07-21 07:18:00,154.97,154.975,154.96,154.975,80200000.0
2009-07-21 07:19:00,154.975,154.98,154.965,154.965,94600000.0
2009-07-21 07:20:00,154.99,155.025,154.99,155.025,285800000.0
2009-07-21 07:21:00,155.025,155.04,154.995,155.005,199600000.0
2009-07-21 07:22:00,155.015,155.04,155.015,155.03,179600000.0
2009-07-21 07:23:00,155.03,155.065,155.03,155.055,260400000.0
2009-07-21 07:24:00,155.06,155.1,155.055,155.095,159600000.0
2009-07-21 07:25:00,155.095,155.1,155.09,155.095,36800000.0
2009-07-21 07:26:00,155.1,155.1,155.055,155.075,129000000.0
2009-07-21 07:27:00,155.085,155.09,155.065,155.065,80400000.0
2009-07-21 07:28:00,155.06,155.065,155.01,155.01,193400000.0
2009-07-21 07:29:00,155.005,155.055,155.005,155.035,136800000.0
2009-07-21 07:30:00,155.03,155.035,154.97,154.98,107200000.0
2009-07-21 07:31:00,154.975,155.0,154.965,154.99,147400000.0
2009-07-21 07:32:00,155.0,155.0,154.97,154.98,105800000.0
2009-07-21 07:33:00,154.975,155.03,154.975,155.015,203800000.0
2009-07-21 07:34:00,155.015,155.02,154.99,155.01,162000000.0
2009-07-21 07:35:00,155.01,155.065,155.01,155.05,175000000.0
2009-07-21 07:36:00,155.05,155.11,155.04,155.09,256000000.0
2009-07-21 07:37:00,155.09,155.09,155.055,155.075,90400000.0
2009-07-21 07:38:00,155.085,155.085,155.06,155.07,54800000.0
2009-07-21 07:39:00,155.085,155.1,155.055,155.06,136400000.0
2009-07-21 07:40:00,155.06,155.06,155.035,155.035,94800000.0
2009-07-21 07:41:00,155.03,155.03,155.005,155.025,112000000.0
2009-07-21 07:42:00,155.025,155.055,155.01,155.035,154800000.0
2009-07-21 07:43:00,155.045,155.055,155.045,155.045,82800000.0
2009-07-21 07:44:00,155.025,155.025,155.01,155.01,27600000.0
2009-07-21 07:45:00,155.025,155.08,155.025,155.075,228600000.0
2009-07-21 07:46:00,155.08,155.1,155.08,155.085,59800000.0
2009-07-21 07:47:00,155.085,155.12,155.055,155.12,159200000.0
2009-07-21 07:48:00,155.12,155.12,155.07,155.07,261400000.0
2009-07-21 07:49:00,155.07,155.11,155.07,155.105,152800000.0
2009-07-21 07:50:00,155.105,155.115,155.075,155.095,209600000.0
2009-07-21 07:51:00,155.095,155.095,155.035,155.07,192800000.0
2009-07-21 07:52:00,155.06,155.07,155.04,155.04,167000000.0
2009-07-21 07:53:00,155.04,155.08,155.04,155.08,149600000.0
2009-07-21 07:54:00,155.09,155.135,155.065,155.12,207600000.0
2009-07-21 07:55:00,155.12,155.185,155.12,155.14,321800000.0
2009-07-21 07:56:00,155.145,155.2,155.125,155.185,276600000.0
2009-07-21 07:57:00,155.185,155.23,155.175,155.225,230000000.0
2009-07-21 07:58:00,155.21,155.24,155.21,155.225,158600000.0
2009-07-21 07:59:00,155.225,155.225,155.165,155.165,151200000.0
2009-07-21 08:00:00,155.185,155.195,155.12,155.125,213399999.0
2009-07-21 08:01:00,155.14,155.18,155.14,155.17,195800000.0
2009-07-21 08:02:00,155.175,155.175,155.09,155.11,164400000.0
2009-07-21 08:03:00,155.11,155.11,155.085,155.095,115400000.0
2009-07-21 08:04:00,155.105,155.15,155.095,155.15,228200000.0
2009-07-21 08:05:00,155.15,155.15,155.085,155.085,338800000.0
2009-07-21 08:06:00,155.085,155.13,155.085,155.12,140800000.0
2009-07-21 08:07:00,155.115,155.115,155.02,155.025,125500000.0
2009-07-21 08:08:00,155.025,155.15,155.02,155.1,181600000.0
2009-07-21 08:09:00,155.095,155.095,155.06,155.065,194000000.0
2009-07-21 08:10:00,155.06,155.06,154.99,155.02,184600000.0
2009-07-21 08:11:00,155.015,155.125,155.01,155.115,241600000.0
2009-07-21 08:12:00,155.13,155.13,155.05,155.095,155200000.0
2009-07-21 08:13:00,155.095,155.165,155.08,155.13,260400000.0
2009-07-21 08:14:00,155.13,155.19,155.13,155.16,174600000.0
2009-07-21 08:15:00,155.16,155.2,155.16,155.2,174400000.0
2009-07-21 08:16:00,155.2,155.215,155.19,155.2,135000000.0
2009-07-21 08:17:00,155.2,155.2,155.165,155.185,225000000.0
2009-07-21 08:18:00,155.185,155.19,155.16,155.165,199000000.0
2009-07-21 08:19:00,155.165,155.185,155.145,155.185,195600000.0
2009-07-21 08:20:00,155.185,155.195,155.175,155.185,147600000.0
2009-07-21 08:21:00,155.18,155.185,155.165,155.165,56800000.0
2009-07-21 08:22:00,155.16,155.165,155.035,155.075,189200000.0
2009-07-21 08:23:00,155.075,155.075,154.97,154.985,339800000.0
2009-07-21 08:24:00,154.99,155.01,154.97,155.01,220000000.0
2009-07-21 08:25:00,155.01,155.125,155.0,155.11,272600000.0
2009-07-21 08:26:00,155.12,155.17,155.07,155.1,211600000.0
2009-07-21 08:27:00,155.105,155.125,155.095,155.105,78400000.0
2009-07-21 08:28:00,155.1,155.1,154.985,154.985,176600000.0
2009-07-21 08:29:00,154.985,155.0,154.965,155.0,221200000.0
2009-07-21 08:30:00,155.0,155.02,154.92,154.92,376600000.0
2009-07-21 08:31:00,154.925,154.935,154.905,154.92,198200000.0
2009-07-21 08:32:00,154.91,154.92,154.795,154.805,285000000.0
2009-07-21 08:33:00,154.795,154.91,154.79,154.9,193400000.0
2009-07-21 08:34:00,154.89,154.895,154.855,154.86,249400000.0
2009-07-21 08:35:00,154.855,154.875,154.855,154.865,214200000.0
2009-07-21 08:36:00,154.86,154.905,154.86,154.885,151400000.0
2009-07-21 08:37:00,154.885,154.915,154.875,154.905,220600000.0
2009-07-21 08:38:00,154.9,154.93,154.89,154.93,176000000.0
2009-07-21 08:39:00,154.93,154.98,154.93,154.955,154400000.0
2009-07-21 08:40:00,154.955,155.07,154.955,155.04,148200000.0
2009-07-21 08:41:00,155.05,155.095,155.05,155.055,171200000.0
2009-07-21 08:42:00,155.05,155.055,154.955,154.955,190600000.0
2009-07-21 08:43:00,154.965,154.99,154.955,154.98,187800000.0
2009-07-21 08:44:00,154.975,155.005,154.97,155.005,166800000.0
2009-07-21 08:45:00,155.0,155.015,154.945,154.945,303400000.0
2009-07-21 08:46:00,154.93,154.93,154.87,154.89,403700000.0
2009-07-21 08:47:00,154.89,154.89,154.815,154.83,508199999.0
2009-07-21 08:48:00,154.83,154.83,154.735,154.76,453999995.0
2009-07-21 08:49:00,154.76,154.76,154.7,154.735,356800000.0
2009-07-21 08:50:00,154.735,154.775,154.725,154.765,178600000.0
2009-07-21 08:51:00,154.76,154.77,154.76,154.77,150000000.0
2009-07-21 08:52:00,154.77,154.805,154.77,154.795,244400000.0
2009-07-21 08:53:00,154.785,154.815,154.755,154.79,247200000.0
2009-07-21 08:54:00,154.79,154.79,154.725,154.74,274200000.0
2009-07-21 08:55:00,154.745,154.855,154.735,154.81,352200000.0
2009-07-21 08:56:00,154.81,154.82,154.76,154.77,202400000.0
2009-07-21 08:57:00,154.77,154.775,154.725,154.765,431400000.0
2009-07-21 08:58:00,154.765,154.805,154.765,154.79,380400000.0
2009-07-21 08:59:00,154.77,154.865,154.73,154.85,245400000.0
2009-07-21 09:00:00,154.85,154.86,154.83,154.86,367800000.0
2009-07-21 09:01:00,154.855,154.865,154.74,154.74,302799999.0
2009-07-21 09:02:00,154.73,154.745,154.715,154.74,289200000.0
2009-07-21 09:03:00,154.735,154.765,154.72,154.725,115600000.0
2009-07-21 09:04:00,154.725,154.78,154.715,154.73,275400001.0
2009-07-21 09:05:00,154.73,154.78,154.715,154.725,258000000.0
2009-07-21 09:06:00,154.725,154.725,154.61,154.61,292400000.0
2009-07-21 09:07:00,154.6,154.625,154.55,154.625,304000000.0
2009-07-21 09:08:00,154.625,154.645,154.59,154.64,269600000.0
2009-07-21 09:09:00,154.645,154.685,154.62,154.635,382600000.0
2009-07-21 09:10:00,154.63,154.67,154.56,154.57,435000000.0
2009-07-21 09:11:00,154.57,154.635,154.57,154.625,365800000.0
2009-07-21 09:12:00,154.625,154.645,154.61,154.645,260400000.0
2009-07-21 09:13:00,154.645,154.68,154.59,154.67,342900000.0
2009-07-21 09:14:00,154.67,154.68,154.57,154.625,449400000.0
2009-07-21 09:15:00,154.625,154.67,154.605,154.67,172200000.0
2009-07-21 09:16:00,154.67,154.695,154.64,154.685,269200000.0
2009-07-21 09:17:00,154.675,154.75,154.675,154.725,227600000.0
2009-07-21 09:18:00,154.715,154.795,154.64,154.795,344800000.0
2009-07-21 09:19:00,154.805,154.82,154.725,154.765,339800000.0
2009-07-21 09:20:00,154.76,154.785,154.725,154.76,330400000.0
2009-07-21 09:21:00,154.76,154.76,154.67,154.675,343200000.0
2009-07-21 09:22:00,154.675,154.685,154.64,154.66,113200000.0
2009-07-21 09:23:00,154.655,154.705,154.615,154.69,295400000.0
2009-07-21 09:24:00,154.69,154.715,154.655,154.675,307600000.0
2009-07-21 09:25:00,154.67,154.715,154.635,154.695,154800000.0
2009-07-21 09:26:00,154.695,154.75,154.68,154.725,294600000.0
2009-07-21 09:27:00,154.715,154.74,154.615,154.69,235400000.0
2009-07-21 09:28:00,154.69,154.71,154.635,154.655,180800000.0
2009-07-21 09:29:00,154.665,154.755,154.65,154.65,299600000.0
2009-07-21 09:30:00,154.655,154.685,154.6,154.655,310600000.0
2009-07-21 09:31:00,154.67,154.73,154.66,154.725,261600000.0
2009-07-21 09:32:00,154.695,154.755,154.665,154.755,223800000.0
2009-07-21 09:33:00,154.765,154.79,154.71,154.745,194200000.0
2009-07-21 09:34:00,154.765,154.805,154.755,154.795,199600000.0
2009-07-21 09:35:00,154.8,154.805,154.7,154.73,236200000.0
2009-07-21 09:36:00,154.745,154.755,154.72,154.735,132000000.0
2009-07-21 09:37:00,154.735,154.735,154.695,154.71,292600000.0
2009-07-21 09:38:00,154.715,154.755,154.7,154.73,225600000.0
2009-07-21 09:39:00,154.725,154.775,154.68,154.72,280800000.0
2009-07-21 09:40:00,154.725,154.78,154.7,154.755,460400000.0
2009-07-21 09:41:00,154.755,154.78,154.735,154.77,306600000.0
2009-07-21 09:42:00,154.78,154.78,154.725,154.755,435600000.0
2009-07-21 09:43:00,154.755,154.76,154.715,154.725,273000000.0
2009-07-21 09:44:00,154.725,154.76,154.725,154.725,269200000.0
2009-07-21 09:45:00,154.725,154.75,154.675,154.7,304000000.0
2009-07-21 09:46:00,154.705,154.735,154.675,154.69,338400000.0
2009-07-21 09:47:00,154.695,154.72,154.675,154.7,319800000.0
2009-07-21 09:48:00,154.69,154.695,154.635,154.65,266800000.0
2009-07-21 09:49:00,154.64,154.67,154.49,154.575,316400000.0
2009-07-21 09:50:00,154.555,154.555,154.395,154.395,446200000.0
2009-07-21 09:51:00,154.42,154.45,154.36,154.41,498500001.0
2009-07-21 09:52:00,154.385,154.48,154.32,154.425,600400000.0
2009-07-21 09:53:00,154.425,154.46,154.37,154.455,395400000.0
2009-07-21 09:54:00,154.455,154.52,154.43,154.505,399200001.0
2009-07-21 09:55:00,154.48,154.54,154.48,154.525,405200001.0
2009-07-21 09:56:00,154.525,154.575,154.5,154.54,312600000.0
2009-07-21 09:57:00,154.55,154.615,154.525,154.61,407400000.0
2009-07-21 09:58:00,154.61,154.81,154.61,154.795,413400000.0
2009-07-21 09:59:00,154.78,154.885,154.78,154.84,502000000.0
2009-07-21 10:00:00,154.84,154.92,154.805,154.835,393400000.0
2009-07-21 10:01:00,154.83,154.915,154.82,154.915,346600000.0
2009-07-21 10:02:00,154.905,154.94,154.845,154.885,225400000.0
2009-07-21 10:03:00,154.885,154.905,154.795,154.875,365000000.0
2009-07-21 10:04:00,154.875,154.885,154.81,154.815,317800000.0
2009-07-21 10:05:00,154.82,154.905,154.82,154.865,306800000.0
2009-07-21 10:06:00,154.865,154.945,154.86,154.915,355400000.0
2009-07-21 10:07:00,154.915,154.975,154.805,154.83,288600000.0
2009-07-21 10:08:00,154.83,154.84,154.685,154.815,376799999.0
2009-07-21 10:09:00,154.805,154.855,154.79,154.84,258600000.0
2009-07-21 10:10:00,154.825,154.825,154.725,154.735,283200000.0
2009-07-21 10:11:00,154.735,154.815,154.725,154.74,316400000.0
2009-07-21 10:12:00,154.735,154.8,154.73,154.795,319200000.0
2009-07-21 10:13:00,154.8,154.855,154.8,154.825,271000000.0
2009-07-21 10:14:00,154.825,154.835,154.755,154.82,417000000.0
2009-07-21 10:15:00,154.825,154.89,154.78,154.855,323600000.0
2009-07-21 10:16:00,154.835,154.855,154.785,154.8,279600000.0
2009-07-21 10:17:00,154.8,154.835,154.765,154.805,351200000.0
2009-07-21 10:18:00,154.805,154.835,154.775,154.835,511200000.0
2009-07-21 10:19:00,154.845,154.85,154.8,154.815,186600000.0
2009-07-21 10:20:00,154.82,154.825,154.745,154.75,235200000.0
2009-07-21 10:21:00,154.76,154.78,154.695,154.72,443600000.0
2009-07-21 10:22:00,154.715,154.79,154.715,154.745,281400000.0
2009-07-21 10:23:00,154.745,154.745,154.71,154.74,213400000.0
2009-07-21 10:24:00,154.74,154.755,154.69,154.75,373000000.0
2009-07-21 10:25:00,154.75,154.785,154.735,154.75,332800000.0
2009-07-21 10:26:00,154.765,154.77,154.71,154.71,247800000.0
2009-07-21 10:27:00,154.72,154.73,154.695,154.7,260400000.0
2009-07-21 10:28:00,154.7,154.705,154.675,154.69,232600000.0
2009-07-21 10:29:00,154.68,154.695,154.655,154.695,258200000.0
2009-07-21 10:30:00,154.695,154.755,154.66,154.72,358600000.0
2009-07-21 10:31:00,154.715,154.735,154.68,154.725,256800000.0
2009-07-21 10:32:00,154.725,154.74,154.68,154.72,191200000.0
2009-07-21 10:33:00,154.72,154.775,154.705,154.725,354800000.0
2009-07-21 10:34:00,154.725,154.755,154.705,154.755,184400001.0
2009-07-21 10:35:00,154.76,154.835,154.76,154.805,353400000.0
2009-07-21 10:36:00,154.81,154.825,154.8,154.82,111800000.0
2009-07-21 10:37:00,154.82,154.84,154.775,154.8,194200000.0
2009-07-21 10:38:00,154.8,154.825,154.725,154.725,207100000.0
2009-07-21 10:39:00,154.725,154.77,154.705,154.72,348600000.0
2009-07-21 10:40:00,154.71,154.72,154.62,154.625,489800000.0
2009-07-21 10:41:00,154.62,154.635,154.565,154.6,138800000.0
2009-07-21 10:42:00,154.6,154.62,154.545,154.62,121600000.0
2009-07-21 10:43:00,154.61,154.665,154.6,154.65,165000000.0
2009-07-21 10:44:00,154.65,154.695,154.64,154.685,273600000.0
2009-07-21 10:45:00,154.675,154.69,154.635,154.685,158400000.0
2009-07-21 10:46:00,154.685,154.69,154.64,154.66,255600000.0
2009-07-21 10:47:00,154.665,154.75,154.655,154.69,267200000.0
2009-07-21 10:48:00,154.705,154.75,154.705,154.75,182600000.0
2009-07-21 10:49:00,154.75,154.85,154.715,154.85,196600000.0
2009-07-21 10:50:00,154.85,154.93,154.845,154.86,411800000.0
2009-07-21 10:51:00,154.845,154.875,154.815,154.83,352600000.0
2009-07-21 10:52:00,154.835,154.845,154.8,154.83,266199999.0
2009-07-21 10:53:00,154.835,154.85,154.78,154.8,310400000.0
2009-07-21 10:54:00,154.8,154.84,154.8,154.825,271400000.0
2009-07-21 10:55:00,154.835,154.84,154.8,154.81,247800000.0
2009-07-21 10:56:00,154.815,154.82,154.79,154.805,235600000.0
2009-07-21 10:57:00,154.805,154.805,154.72,154.725,302800000.0
2009-07-21 10:58:00,154.72,154.74,154.715,154.74,133400000.0
2009-07-21 10:59:00,154.735,154.78,154.715,154.775,514400000.0
2009-07-21 11:00:00,154.775,154.785,154.72,154.75,278200000.0
2009-07-21 11:01:00,154.75,154.75,154.69,154.695,179200000.0
2009-07-21 11:02:00,154.695,154.755,154.685,154.695,364400000.0
2009-07-21 11:03:00,154.7,154.73,154.69,154.725,184800000.0
2009-07-21 11:04:00,154.725,154.75,154.705,154.715,165000000.0
2009-07-21 11:05:00,154.715,154.725,154.685,154.685,137600000.0
2009-07-21 11:06:00,154.685,154.69,154.635,154.66,158600000.0
2009-07-21 11:07:00,154.665,154.695,154.655,154.675,186400000.0
2009-07-21 11:08:00,154.675,154.695,154.61,154.61,387800000.0
2009-07-21 11:09:00,154.61,154.62,154.58,154.605,424800000.0
2009-07-21 11:10:00,154.61,154.625,154.6,154.625,262800000.0
2009-07-21 11:11:00,154.625,154.625,154.605,154.61,82000000.0
2009-07-21 11:12:00,154.61,154.625,154.605,154.625,133000000.0
2009-07-21 11:13:00,154.63,154.63,154.58,154.605,260000000.0
2009-07-21 11:14:00,154.605,154.605,154.565,154.565,270200000.0
2009-07-21 11:15:00,154.56,154.57,154.545,154.55,350000000.0
2009-07-21 11:16:00,154.55,154.575,154.49,154.49,153100000.0
2009-07-21 11:17:00,154.495,154.555,154.495,154.535,204600000.0
2009-07-21 11:18:00,154.535,154.58,154.52,154.565,346400000.0
2009-07-21 11:19:00,154.565,154.585,154.495,154.52,359400000.0
2009-07-21 11:20:00,154.525,154.605,154.515,154.605,326400000.0
2009-07-21 11:21:00,154.61,154.63,154.57,154.57,80200000.0
2009-07-21 11:22:00,154.57,154.585,154.53,154.56,282400000.0
2009-07-21 11:23:00,154.555,154.555,154.505,154.52,283600000.0
2009-07-21 11:24:00,154.545,154.58,154.545,154.55,248000000.0
2009-07-21 11:25:00,154.55,154.56,154.51,154.52,338200000.0
2009-07-21 11:26:00,154.525,154.55,154.52,154.525,256000000.0
2009-07-21 11:27:00,154.54,154.54,154.465,154.5,314800000.0
2009-07-21 11:28:00,154.515,154.55,154.51,154.54,334000000.0
2009-07-21 11:29:00,154.535,154.575,154.515,154.57,253000000.0
2009-07-21 11:30:00,154.57,154.585,154.54,154.575,135000000.0
2009-07-21 11:31:00,154.575,154.65,154.57,154.63,360800000.0
2009-07-21 11:32:00,154.63,154.655,154.595,154.6,199600000.0
2009-07-21 11:33:00,154.605,154.63,154.6,154.63,118000000.0
2009-07-21 11:34:00,154.625,154.63,154.595,154.625,144400000.0
2009-07-21 11:35:00,154.64,154.65,154.59,154.61,193200000.0
2009-07-21 11:36:00,154.61,154.645,154.605,154.645,90200000.0
2009-07-21 11:37:00,154.65,154.655,154.62,154.625,142800000.0
2009-07-21 11:38:00,154.64,154.65,154.595,154.595,208400000.0
2009-07-21 11:39:00,154.595,154.65,154.59,154.65,296600000.0
2009-07-21 11:40:00,154.65,154.675,154.64,154.675,370200000.0
2009-07-21 11:41:00,154.675,154.725,154.66,154.7,335199999.0
2009-07-21 11:42:00,154.69,154.79,154.69,154.72,194600000.0
2009-07-21 11:43:00,154.71,154.725,154.66,154.7,221400000.0
2009-07-21 11:44:00,154.695,154.77,154.685,154.705,322200000.0
2009-07-21 11:45:00,154.7,154.745,154.695,154.735,173800000.0
2009-07-21 11:46:00,154.735,154.745,154.665,154.725,207800000.0
2009-07-21 11:47:00,154.74,154.77,154.725,154.745,149200000.0
2009-07-21 11:48:00,154.745,154.77,154.74,154.755,124200000.0
2009-07-21 11:49:00,154.755,154.825,154.755,154.815,75400000.0
2009-07-21 11:50:00,154.82,154.9,154.82,154.895,212400000.0
2009-07-21 11:51:00,154.89,154.92,154.84,154.905,216000000.0
2009-07-21 11:52:00,154.91,154.925,154.88,154.89,181800000.0
2009-07-21 11:53:00,154.89,154.895,154.79,154.795,228800000.0
2009-07-21 11:54:00,154.785,154.85,154.755,154.83,179200000.0
2009-07-21 11:55:00,154.845,154.895,154.845,154.85,133200000.0
2009-07-21 11:56:00,154.855,154.855,154.815,154.82,130400000.0
2009-07-21 11:57:00,154.825,154.85,154.82,154.83,132600000.0
2009-07-21 11:58:00,154.825,154.84,154.82,154.83,172200000.0
2009-07-21 11:59:00,154.835,154.845,154.815,154.815,243800000.0
2009-07-21 12:00:00,154.81,154.835,154.75,154.805,245800000.0
2009-07-21 12:01:00,154.805,154.875,154.79,154.865,302800000.0
2009-07-21 12:02:00,154.855,154.92,154.855,154.915,146800000.0
2009-07-21 12:03:00,154.93,154.95,154.925,154.935,188200000.0
2009-07-21 12:04:00,154.93,154.94,154.91,154.915,155600000.0
2009-07-21 12:05:00,154.925,154.93,154.855,154.865,227200000.0
2009-07-21 12:06:00,154.855,154.96,154.845,154.91,313800000.0
2009-07-21 12:07:00,154.915,154.94,154.885,154.915,305600000.0
2009-07-21 12:08:00,154.925,154.94,154.86,154.92,224399999.0
2009-07-21 12:09:00,154.925,154.945,154.87,154.875,98200000.0
2009-07-21 12:10:00,154.88,154.885,154.845,154.845,155000000.0
2009-07-21 12:11:00,154.845,154.845,154.805,154.81,109200000.0
2009-07-21 12:12:00,154.805,154.83,154.805,154.805,146200000.0
2009-07-21 12:13:00,154.805,154.81,154.775,154.78,153600000.0
2009-07-21 12:14:00,154.785,154.785,154.705,154.71,171600000.0
2009-07-21 12:15:00,154.71,154.725,154.685,154.71,184800000.0
2009-07-21 12:16:00,154.71,154.725,154.705,154.725,45200000.0
2009-07-21 12:17:00,154.74,154.745,154.725,154.74,118800000.0
2009-07-21 12:18:00,154.74,154.755,154.73,154.745,104800000.0
2009-07-21 12:19:00,154.735,154.785,154.725,154.75,192200000.0
2009-07-21 12:20:00,154.735,154.755,154.715,154.735,163800000.0
2009-07-21 12:21:00,154.735,154.74,154.71,154.715,145200000.0
2009-07-21 12:22:00,154.725,154.805,154.72,154.735,116800000.0
2009-07-21 12:23:00,154.725,154.735,154.71,154.72,156000000.0
2009-07-21 12:24:00,154.72,154.73,154.695,154.7,200000000.0
2009-07-21 12:25:00,154.705,154.73,154.7,154.715,178800000.0
2009-07-21 12:26:00,154.71,154.71,154.605,154.67,284800000.0
2009-07-21 12:27:00,154.675,154.675,154.65,154.65,99600000.0
2009-07-21 12:28:00,154.635,154.655,154.625,154.625,312200000.0
2009-07-21 12:29:00,154.625,154.65,154.605,154.635,151600001.0
2009-07-21 12:30:00,154.635,154.635,154.595,154.61,380600000.0
2009-07-21 12:31:00,154.615,154.635,154.595,154.595,476799998.0
2009-07-21 12:32:00,154.57,154.585,154.535,154.585,315400000.0
2009-07-21 12:33:00,154.585,154.62,154.555,154.6,287400000.0
2009-07-21 12:34:00,154.585,154.63,154.565,154.605,299400000.0
2009-07-21 12:35:00,154.605,154.675,154.605,154.63,324000000.0
2009-07-21 12:36:00,154.63,154.655,154.615,154.63,277000000.0
2009-07-21 12:37:00,154.64,154.66,154.62,154.625,130000000.0
2009-07-21 12:38:00,154.625,154.635,154.595,154.615,235400000.0
2009-07-21 12:39:00,154.62,154.66,154.615,154.635,154400000.0
2009-07-21 12:40:00,154.63,154.63,154.575,154.585,363800000.0
2009-07-21 12:41:00,154.585,154.625,154.58,154.625,200400000.0
2009-07-21 12:42:00,154.62,154.64,154.605,154.62,162000000.0
2009-07-21 12:43:00,154.615,154.615,154.585,154.59,388600001.0
2009-07-21 12:44:00,154.59,154.6,154.59,154.595,143200000.0
2009-07-21 12:45:00,154.58,154.585,154.55,154.55,160000000.0
2009-07-21 12:46:00,154.555,154.585,154.555,154.575,309600000.0
2009-07-21 12:47:00,154.575,154.575,154.545,154.545,127200000.0
2009-07-21 12:48:00,154.545,154.59,154.545,154.56,182600000.0
2009-07-21 12:49:00,154.56,154.565,154.53,154.56,108000000.0
2009-07-21 12:50:00,154.56,154.58,154.555,154.575,125600000.0
2009-07-21 12:51:00,154.575,154.58,154.54,154.55,162000000.0
2009-07-21 12:52:00,154.55,154.57,154.545,154.545,214200000.0
2009-07-21 12:53:00,154.55,154.565,154.53,154.565,282600000.0
2009-07-21 12:54:00,154.565,154.59,154.565,154.58,160400000.0
2009-07-21 12:55:00,154.585,154.585,154.54,154.555,143600000.0
2009-07-21 12:56:00,154.56,154.615,154.555,154.61,231600000.0
2009-07-21 12:57:00,154.595,154.62,154.59,154.605,137600000.0
2009-07-21 12:58:00,154.605,154.655,154.605,154.65,142000000.0
2009-07-21 12:59:00,154.65,154.65,154.585,154.61,182600000.0
2009-07-21 13:00:00,154.625,154.625,154.515,154.52,239600000.0
2009-07-21 13:01:00,154.53,154.53,154.465,154.465,164000000.0
2009-07-21 13:02:00,154.5,154.5,154.455,154.485,230800000.0
2009-07-21 13:03:00,154.485,154.505,154.445,154.455,246600000.0
2009-07-21 13:04:00,154.45,154.46,154.435,154.46,168200000.0
2009-07-21 13:05:00,154.46,154.46,154.4,154.435,305600001.0
2009-07-21 13:06:00,154.425,154.46,154.405,154.46,257600000.0
2009-07-21 13:07:00,154.465,154.525,154.44,154.525,197800000.0
2009-07-21 13:08:00,154.525,154.55,154.42,154.425,220000000.0
2009-07-21 13:09:00,154.425,154.48,154.425,154.465,172600000.0
2009-07-21 13:10:00,154.465,154.505,154.425,154.47,180800000.0
2009-07-21 13:11:00,154.47,154.475,154.45,154.475,214400000.0
2009-07-21 13:12:00,154.48,154.505,154.43,154.445,210400000.0
2009-07-21 13:13:00,154.455,154.455,154.41,154.435,187000000.0
2009-07-21 13:14:00,154.445,154.445,154.41,154.41,153400000.0
2009-07-21 13:15:00,154.395,154.435,154.395,154.425,406400000.0
2009-07-21 13:16:00,154.41,154.42,154.365,154.375,281800000.0
2009-07-21 13:17:00,154.375,154.38,154.315,154.365,332400000.0
2009-07-21 13:18:00,154.355,154.405,154.315,154.405,139600000.0
2009-07-21 13:19:00,154.395,154.475,154.395,154.465,135400000.0
2009-07-21 13:20:00,154.475,154.51,154.46,154.475,109200000.0
2009-07-21 13:21:00,154.47,154.495,154.45,154.49,160800000.0
2009-07-21 13:22:00,154.49,154.54,154.49,154.535,219600000.0
2009-07-21 13:23:00,154.53,154.61,154.48,154.61,267400000.0
2009-07-21 13:24:00,154.61,154.68,154.595,154.605,256000000.0
2009-07-21 13:25:00,154.61,154.645,154.605,154.61,184600000.0
2009-07-21 13:26:00,154.61,154.615,154.57,154.6,197400000.0
2009-07-21 13:27:00,154.6,154.61,154.575,154.575,170600000.0
2009-07-21 13:28:00,154.59,154.625,154.56,154.62,364200000.0
2009-07-21 13:29:00,154.62,154.62,154.57,154.58,195399999.0
2009-07-21 13:30:00,154.585,154.77,154.575,154.71,395600000.0
2009-07-21 13:31:00,154.715,154.81,154.695,154.8,283800000.0
2009-07-21 13:32:00,154.785,154.935,154.77,154.9,495399998.0
2009-07-21 13:33:00,154.915,154.93,154.875,154.875,282000001.0
2009-07-21 13:34:00,154.9,154.925,154.855,154.855,181600000.0
2009-07-21 13:35:00,154.845,154.89,154.815,154.885,417800001.0
2009-07-21 13:36:00,154.885,154.915,154.87,154.875,221500000.0
2009-07-21 13:37:00,154.885,154.91,154.87,154.875,192400000.0
2009-07-21 13:38:00,154.875,154.95,154.87,154.925,302900000.0
2009-07-21 13:39:00,154.92,154.935,154.875,154.875,298400000.0
2009-07-21 13:40:00,154.88,154.9,154.835,154.845,270000000.0
2009-07-21 13:41:00,154.855,154.915,154.845,154.915,372400000.0
2009-07-21 13:42:00,154.915,154.925,154.805,154.835,487200000.0
2009-07-21 13:43:00,154.835,154.845,154.815,154.825,272000000.0
2009-07-21 13:44:00,154.825,154.84,154.81,154.82,259200000.0
2009-07-21 13:45:00,154.82,154.835,154.81,154.81,495600000.0
2009-07-21 13:46:00,154.815,154.85,154.81,154.835,258800000.0
2009-07-21 13:47:00,154.83,154.85,154.83,154.84,196800000.0
2009-07-21 13:48:00,154.84,154.845,154.79,154.795,192800000.0
2009-07-21 13:49:00,154.795,154.795,154.75,154.765,438600000.0
2009-07-21 13:50:00,154.765,154.825,154.745,154.795,373200001.0
2009-07-21 13:51:00,154.795,154.825,154.765,154.815,169199999.0
2009-07-21 13:52:00,154.815,154.85,154.815,154.845,227000000.0
2009-07-21 13:53:00,154.845,154.915,154.84,154.89,264800000.0
2009-07-21 13:54:00,154.905,154.92,154.855,154.865,242000000.0
2009-07-21 13:55:00,154.865,154.95,154.865,154.95,372000000.0
2009-07-21 13:56:00,154.94,154.965,154.93,154.935,189600000.0
2009-07-21 13:57:00,154.935,154.98,154.93,154.93,399200000.0
2009-07-21 13:58:00,154.945,155.01,154.91,154.935,256000000.0
2009-07-21 13:59:00,154.94,154.96,154.91,154.915,368800000.0
2009-07-21 14:00:00,154.92,154.97,154.885,154.885,278800000.0
2009-07-21 14:01:00,154.885,154.945,154.88,154.915,294400000.0
2009-07-21 14:02:00,154.915,154.995,154.91,154.98,241400000.0
2009-07-21 14:03:00,154.98,154.98,154.93,154.935,303600000.0
2009-07-21 14:04:00,154.94,154.965,154.91,154.94,424399999.0
2009-07-21 14:05:00,154.945,154.95,154.905,154.93,185800000.0
2009-07-21 14:06:00,154.93,154.965,154.88,154.895,278000000.0
2009-07-21 14:07:00,154.9,154.925,154.875,154.885,374200000.0
2009-07-21 14:08:00,154.885,154.895,154.825,154.85,660399999.0
2009-07-21 14:09:00,154.85,154.88,154.845,154.88,439000000.0
2009-07-21 14:10:00,154.86,154.88,154.855,154.865,501800000.0
2009-07-21 14:11:00,154.865,154.9,154.855,154.88,299400000.0
2009-07-21 14:12:00,154.885,154.905,154.87,154.905,165200000.0
2009-07-21 14:13:00,154.905,154.93,154.895,154.91,337200000.0
2009-07-21 14:14:00,154.915,154.955,154.905,154.955,316000000.0
2009-07-21 14:15:00,154.955,154.96,154.92,154.925,265600000.0
2009-07-21 14:16:00,154.925,154.95,154.92,154.92,299000000.0
2009-07-21 14:17:00,154.92,154.925,154.9,154.905,202400000.0
2009-07-21 14:18:00,154.9,154.955,154.9,154.93,291200000.0
2009-07-21 14:19:00,154.935,154.975,154.925,154.945,197800000.0
2009-07-21 14:20:00,154.935,154.99,154.93,154.97,259600000.0
2009-07-21 14:21:00,154.97,155.035,154.965,155.035,283600000.0
2009-07-21 14:22:00,155.03,155.07,154.955,155.02,346600000.0
2009-07-21 14:23:00,155.015,155.07,155.01,155.05,407400000.0
2009-07-21 14:24:00,155.06,155.085,155.04,155.05,332000000.0
2009-07-21 14:25:00,155.045,155.085,155.01,155.085,373200000.0
2009-07-21 14:26:00,155.085,155.13,155.045,155.045,377000000.0
2009-07-21 14:27:00,155.045,155.065,155.02,155.065,397799999.0
2009-07-21 14:28:00,155.065,155.18,155.065,155.13,330400000.0
2009-07-21 14:29:00,155.13,155.16,155.12,155.155,335400000.0
2009-07-21 14:30:00,155.155,155.225,155.13,155.225,325200000.0
2009-07-21 14:31:00,155.225,155.265,155.205,155.215,291800000.0
2009-07-21 14:32:00,155.215,155.28,155.19,155.265,220200000.0
2009-07-21 14:33:00,155.265,155.325,155.235,155.295,352800000.0
2009-07-21 14:34:00,155.29,155.345,155.285,155.33,379000000.0
2009-07-21 14:35:00,155.33,155.375,155.285,155.295,352600000.0
2009-07-21 14:36:00,155.295,155.415,155.275,155.41,344000000.0
2009-07-21 14:37:00,155.4,155.4,155.335,155.35,442000000.0
2009-07-21 14:38:00,155.35,155.39,155.32,155.325,413400000.0
2009-07-21 14:39:00,155.325,155.325,155.26,155.285,198800000.0
2009-07-21 14:40:00,155.285,155.285,155.23,155.255,352200000.0
2009-07-21 14:41:00,155.25,155.285,155.24,155.26,433200000.0
2009-07-21 14:42:00,155.265,155.315,155.25,155.28,321000000.0
2009-07-21 14:43:00,155.28,155.28,155.175,155.195,373200000.0
2009-07-21 14:44:00,155.195,155.225,155.15,155.16,321400000.0
2009-07-21 14:45:00,155.155,155.175,155.13,155.175,341600000.0
2009-07-21 14:46:00,155.17,155.225,155.155,155.215,250600000.0
2009-07-21 14:47:00,155.215,155.225,155.175,155.18,309400000.0
2009-07-21 14:48:00,155.175,155.18,155.13,155.16,388200000.0
2009-07-21 14:49:00,155.16,155.16,155.115,155.12,246000000.0
2009-07-21 14:50:00,155.12,155.175,155.11,155.17,567600000.0
2009-07-21 14:51:00,155.165,155.185,155.115,155.125,333000000.0
2009-07-21 14:52:00,155.125,155.175,155.115,155.155,353600000.0
2009-07-21 14:53:00,155.155,155.205,155.155,155.16,597400000.0
2009-07-21 14:54:00,155.155,155.195,155.155,155.185,210400000.0
2009-07-21 14:55:00,155.18,155.22,155.175,155.18,464400000.0
2009-07-21 14:56:00,155.18,155.21,155.14,155.2,408400000.0
2009-07-21 14:57:00,155.2,155.255,155.19,155.19,521599999.0
2009-07-21 14:58:00,155.205,155.205,155.155,155.165,220400000.0
2009-07-21 14:59:00,155.165,155.17,155.11,155.125,297800000.0
2009-07-21 15:00:00,155.125,155.225,155.125,155.225,450200000.0
2009-07-21 15:01:00,155.225,155.265,155.225,155.25,259200000.0
2009-07-21 15:02:00,155.245,155.315,155.245,155.315,226600000.0
2009-07-21 15:03:00,155.315,155.355,155.31,155.32,272600000.0
2009-07-21 15:04:00,155.305,155.34,155.305,155.325,206200000.0
2009-07-21 15:05:00,155.325,155.35,155.28,155.28,316000000.0
2009-07-21 15:06:00,155.28,155.465,155.28,155.45,403600000.0
2009-07-21 15:07:00,155.45,155.52,155.44,155.505,343800000.0
2009-07-21 15:08:00,155.505,155.505,155.45,155.47,451200000.0
2009-07-21 15:09:00,155.475,155.475,155.415,155.415,257800000.0
2009-07-21 15:10:00,155.425,155.47,155.405,155.44,377600000.0
2009-07-21 15:11:00,155.44,155.47,155.27,155.275,503600000.0
2009-07-21 15:12:00,155.275,155.335,155.27,155.275,384999999.0
2009-07-21 15:13:00,155.28,155.31,155.275,155.29,322400000.0
2009-07-21 15:14:00,155.29,155.3,155.275,155.285,357200000.0
2009-07-21 15:15:00,155.285,155.29,155.225,155.245,501999997.0
2009-07-21 15:16:00,155.245,155.26,155.225,155.245,400200000.0
2009-07-21 15:17:00,155.25,155.29,155.24,155.265,335200000.0
2009-07-21 15:18:00,155.255,155.28,155.23,155.26,481400000.0
2009-07-21 15:19:00,155.26,155.26,155.21,155.22,631600001.0
2009-07-21 15:20:00,155.22,155.27,155.215,155.24,507200000.0
2009-07-21 15:21:00,155.235,155.25,155.21,155.215,375000000.0
2009-07-21 15:22:00,155.215,155.215,155.18,155.185,280199998.0
2009-07-21 15:23:00,155.185,155.19,155.145,155.165,442200000.0
2009-07-21 15:24:00,155.165,155.23,155.16,155.215,363199999.0
2009-07-21 15:25:00,155.21,155.24,155.195,155.22,457200000.0
2009-07-21 15:26:00,155.22,155.235,155.165,155.225,349200000.0
2009-07-21 15:27:00,155.235,155.26,155.165,155.2,298400000.0
2009-07-21 15:28:00,155.21,155.23,155.16,155.18,233400000.0
2009-07-21 15:29:00,155.185,155.205,155.165,155.17,411800000.0
2009-07-21 15:30:00,155.16,155.175,155.135,155.14,402400000.0
2009-07-21 15:31:00,155.14,155.18,155.135,155.15,280600000.0
2009-07-21 15:32:00,155.15,155.235,155.105,155.115,488600000.0
2009-07-21 15:33:00,155.11,155.115,154.725,154.82,567799999.0
2009-07-21 15:34:00,154.82,154.875,154.705,154.855,510400000.0
2009-07-21 15:35:00,154.86,154.985,154.81,154.84,515400000.0
2009-07-21 15:36:00,154.815,154.945,154.815,154.9,293200000.0
2009-07-21 15:37:00,154.905,155.025,154.875,154.98,400000000.0
2009-07-21 15:38:00,154.985,154.995,154.93,154.93,355800000.0
2009-07-21 15:39:00,154.915,155.07,154.905,155.035,403600000.0
2009-07-21 15:40:00,155.035,155.07,154.95,154.95,437000000.0
2009-07-21 15:41:00,154.95,154.965,154.89,154.905,320400000.0
2009-07-21 15:42:00,154.91,154.925,154.86,154.925,329200000.0
2009-07-21 15:43:00,154.93,154.995,154.845,154.855,371000000.0
2009-07-21 15:44:00,154.845,154.93,154.7,154.7,543800000.0
2009-07-21 15:45:00,154.7,154.725,154.645,154.715,672400001.0
2009-07-21 15:46:00,154.705,154.755,154.61,154.725,554500000.0
2009-07-21 15:47:00,154.725,154.75,154.68,154.705,603200000.0
2009-07-21 15:48:00,154.7,154.76,154.675,154.675,456399999.0
2009-07-21 15:49:00,154.695,154.76,154.685,154.755,478800000.0
2009-07-21 15:50:00,154.76,154.815,154.75,154.805,369200000.0
2009-07-21 15:51:00,154.795,154.84,154.76,154.78,346800000.0
2009-07-21 15:52:00,154.78,154.78,154.605,154.63,428600000.0
2009-07-21 15:53:00,154.63,154.77,154.62,154.69,459199999.0
2009-07-21 15:54:00,154.69,154.725,154.665,154.71,481000000.0
2009-07-21 15:55:00,154.71,154.715,154.65,154.655,454000000.0
2009-07-21 15:56:00,154.65,154.855,154.65,154.85,390000000.0
2009-07-21 15:57:00,154.84,154.965,154.815,154.96,501600000.0
2009-07-21 15:58:00,154.965,154.97,154.91,154.915,353400000.0
2009-07-21 15:59:00,154.915,154.92,154.835,154.835,517599999.0
2009-07-21 16:00:00,154.835,154.88,154.755,154.86,647399998.0
2009-07-21 16:01:00,154.865,154.885,154.545,154.555,534000000.0
2009-07-21 16:02:00,154.515,154.595,154.45,154.56,430600000.0
2009-07-21 16:03:00,154.535,154.565,154.455,154.48,641800000.0
2009-07-21 16:04:00,154.48,154.595,154.45,154.585,367800000.0
2009-07-21 16:05:00,154.58,154.585,154.415,154.47,535800000.0
2009-07-21 16:06:00,154.475,154.585,154.47,154.515,531400000.0
2009-07-21 16:07:00,154.51,154.515,154.315,154.32,460200000.0
2009-07-21 16:08:00,154.315,154.405,154.29,154.405,390200000.0
2009-07-21 16:09:00,154.37,154.39,154.27,154.29,515400000.0
2009-07-21 16:10:00,154.275,154.29,154.135,154.17,544400000.0
2009-07-21 16:11:00,154.175,154.215,154.115,154.12,505000000.0
2009-07-21 16:12:00,154.105,154.21,154.055,154.205,480200000.0
2009-07-21 16:13:00,154.215,154.265,154.15,154.165,465600000.0
2009-07-21 16:14:00,154.175,154.275,154.175,154.275,421600000.0
2009-07-21 16:15:00,154.285,154.295,154.15,154.17,335000000.0
2009-07-21 16:16:00,154.16,154.29,154.145,154.275,474199999.0
2009-07-21 16:17:00,154.275,154.375,154.275,154.36,510200000.0
2009-07-21 16:18:00,154.36,154.42,154.335,154.39,334800000.0
2009-07-21 16:19:00,154.395,154.45,154.355,154.43,413000000.0
2009-07-21 16:20:00,154.44,154.57,154.43,154.54,346000000.0
2009-07-21 16:21:00,154.545,154.63,154.525,154.56,398200000.0
2009-07-21 16:22:00,154.56,154.59,154.515,154.55,274600000.0
2009-07-21 16:23:00,154.54,154.565,154.515,154.515,335000000.0
2009-07-21 16:24:00,154.52,154.52,154.375,154.435,403200000.0
2009-07-21 16:25:00,154.435,154.485,154.43,154.46,218600000.0
2009-07-21 16:26:00,154.46,154.465,154.4,154.46,275800000.0
2009-07-21 16:27:00,154.455,154.46,154.325,154.375,480400000.0
2009-07-21 16:28:00,154.375,154.405,154.325,154.39,322200000.0
2009-07-21 16:29:00,154.39,154.44,154.37,154.385,289200000.0
2009-07-21 16:30:00,154.385,154.49,154.375,154.48,324600000.0
2009-07-21 16:31:00,154.49,154.565,154.49,154.565,370000000.0
2009-07-21 16:32:00,154.565,154.605,154.53,154.565,351400000.0
2009-07-21 16:33:00,154.575,154.63,154.55,154.56,506599999.0
2009-07-21 16:34:00,154.575,154.675,154.57,154.675,372600000.0
2009-07-21 16:35:00,154.67,154.67,154.61,154.63,356600000.0
2009-07-21 16:36:00,154.62,154.62,154.52,154.53,414200000.0
2009-07-21 16:37:00,154.535,154.65,154.535,154.63,417800000.0
2009-07-21 16:38:00,154.595,154.595,154.435,154.485,532399999.0
2009-07-21 16:39:00,154.495,154.635,154.48,154.48,337200000.0
2009-07-21 16:40:00,154.48,154.525,154.31,154.33,548800000.0
2009-07-21 16:41:00,154.325,154.34,154.225,154.25,407800000.0
2009-07-21 16:42:00,154.255,154.365,154.25,154.355,402800000.0
2009-07-21 16:43:00,154.35,154.375,154.315,154.325,330000000.0
2009-07-21 16:44:00,154.32,154.36,154.245,154.26,423000000.0
2009-07-21 16:45:00,154.26,154.26,154.12,154.135,519400000.0
2009-07-21 16:46:00,154.13,154.2,154.12,154.165,438800000.0
2009-07-21 16:47:00,154.17,154.24,154.165,154.215,433800000.0
2009-07-21 16:48:00,154.21,154.21,154.125,154.125,415800000.0
2009-07-21 16:49:00,154.125,154.14,154.09,154.105,507399999.0
2009-07-21 16:50:00,154.095,154.095,153.965,153.985,391200000.0
2009-07-21 16:51:00,153.995,154.085,153.995,154.07,441599999.0
2009-07-21 16:52:00,154.06,154.08,153.995,154.05,324600000.0
2009-07-21 16:53:00,154.05,154.135,154.05,154.105,459599998.0
2009-07-21 16:54:00,154.085,154.16,154.05,154.06,375600001.0
2009-07-21 16:55:00,154.065,154.085,154.03,154.06,363600000.0
2009-07-21 16:56:00,154.055,154.12,154.04,154.095,440600000.0
2009-07-21 16:57:00,154.095,154.145,154.085,154.145,414600000.0
2009-07-21 16:58:00,154.165,154.24,154.105,154.14,369800000.0
2009-07-21 16:59:00,154.145,154.215,154.045,154.125,505800000.0
2009-07-21 17:00:00,154.13,154.14,154.04,154.04,364400000.0
2009-07-21 17:01:00,154.055,154.125,154.05,154.1,364000000.0
2009-07-21 17:02:00,154.075,154.105,154.05,154.075,366600000.0
2009-07-21 17:03:00,154.07,154.115,154.06,154.08,432600000.0
2009-07-21 17:04:00,154.075,154.115,154.065,154.07,335200000.0
2009-07-21 17:05:00,154.07,154.075,154.025,154.055,430200000.0
2009-07-21 17:06:00,154.025,154.05,153.995,154.045,440399999.0
2009-07-21 17:07:00,154.05,154.075,154.02,154.05,356400000.0
2009-07-21 17:08:00,154.06,154.08,154.01,154.065,386000000.0
2009-07-21 17:09:00,154.07,154.125,154.05,154.105,424600000.0
2009-07-21 17:10:00,154.11,154.11,154.035,154.085,355400000.0
2009-07-21 17:11:00,154.085,154.15,154.075,154.13,266000000.0
2009-07-21 17:12:00,154.13,154.135,154.075,154.1,431000000.0
2009-07-21 17:13:00,154.1,154.1,154.07,154.085,461400000.0
2009-07-21 17:14:00,154.075,154.105,154.01,154.065,375000001.0
2009-07-21 17:15:00,154.065,154.09,154.05,154.09,316800000.0
2009-07-21 17:16:00,154.09,154.17,154.09,154.125,306800000.0
2009-07-21 17:17:00,154.15,154.185,154.09,154.17,268800000.0
2009-07-21 17:18:00,154.185,154.185,154.065,154.125,312400000.0
2009-07-21 17:19:00,154.13,154.145,154.08,154.13,392600000.0
2009-07-21 17:20:00,154.135,154.185,154.115,154.125,318200001.0
2009-07-21 17:21:00,154.125,154.23,154.11,154.18,383000001.0
2009-07-21 17:22:00,154.185,154.215,154.165,154.175,457600001.0
2009-07-21 17:23:00,154.17,154.195,154.115,154.135,341600000.0
2009-07-21 17:24:00,154.135,154.135,154.095,154.13,210000000.0
2009-07-21 17:25:00,154.13,154.18,154.11,154.115,293000000.0
2009-07-21 17:26:00,154.115,154.17,154.115,154.16,288200000.0
2009-07-21 17:27:00,154.145,154.195,154.135,154.14,289199999.0
2009-07-21 17:28:00,154.15,154.225,154.13,154.15,297000000.0
2009-07-21 17:29:00,154.155,154.215,154.15,154.185,333200000.0
2009-07-21 17:30:00,154.18,154.215,153.995,154.0,341000000.0
2009-07-21 17:31:00,153.99,154.02,153.865,153.865,355600000.0
2009-07-21 17:32:00,153.84,153.915,153.83,153.915,385400000.0
2009-07-21 17:33:00,153.92,153.92,153.865,153.9,256400000.0
2009-07-21 17:34:00,153.9,153.99,153.9,153.97,353800000.0
2009-07-21 17:35:00,153.975,154.02,153.97,154.015,307800001.0
2009-07-21 17:36:00,154.02,154.04,153.975,154.04,339600000.0
2009-07-21 17:37:00,154.04,154.065,154.0,154.05,420200000.0
2009-07-21 17:38:00,154.05,154.05,153.915,153.915,264400000.0
2009-07-21 17:39:00,153.915,153.96,153.89,153.925,187400000.0
2009-07-21 17:40:00,153.925,153.925,153.72,153.775,388000002.0
2009-07-21 17:41:00,153.755,153.775,153.64,153.705,345200000.0
2009-07-21 17:42:00,153.7,153.765,153.68,153.7,361100000.0
2009-07-21 17:43:00,153.69,153.69,153.55,153.595,322400000.0
2009-07-21 17:44:00,153.595,153.605,153.575,153.58,105400000.0
2009-07-21 17:45:00,153.58,153.585,153.435,153.435,309000000.0
2009-07-21 17:46:00,153.435,153.44,153.35,153.35,308799999.0
2009-07-21 17:47:00,153.37,153.43,153.365,153.41,265800000.0
2009-07-21 17:48:00,153.425,153.45,153.38,153.38,254200000.0
2009-07-21 17:49:00,153.375,153.495,153.375,153.48,234000000.0
2009-07-21 17:50:00,153.475,153.575,153.44,153.565,411400000.0
2009-07-21 17:51:00,153.565,153.585,153.5,153.51,239400000.0
2009-07-21 17:52:00,153.51,153.52,153.445,153.45,174600000.0
2009-07-21 17:53:00,153.45,153.48,153.435,153.46,130200000.0
2009-07-21 17:54:00,153.46,153.46,153.435,153.445,119600000.0
2009-07-21 17:55:00,153.42,153.42,153.305,153.33,407200000.0
2009-07-21 17:56:00,153.33,153.33,153.195,153.195,346000000.0
2009-07-21 17:57:00,153.195,153.2,153.115,153.155,291400000.0
2009-07-21 17:58:00,153.155,153.205,153.14,153.17,267000000.0
2009-07-21 17:59:00,153.175,153.305,153.175,153.295,253000000.0
2009-07-21 18:00:00,153.295,153.305,153.23,153.305,323800000.0
2009-07-21 18:01:00,153.305,153.325,153.25,153.26,231800000.0
2009-07-21 18:02:00,153.27,153.31,153.26,153.295,288600000.0
2009-07-21 18:03:00,153.295,153.33,153.29,153.32,210400000.0
2009-07-21 18:04:00,153.315,153.395,153.31,153.38,358400000.0
2009-07-21 18:05:00,153.38,153.395,153.3,153.305,284200000.0
2009-07-21 18:06:00,153.305,153.315,153.265,153.265,114000000.0
2009-07-21 18:07:00,153.265,153.27,153.235,153.27,209800000.0
2009-07-21 18:08:00,153.275,153.295,153.27,153.28,132600000.0
2009-07-21 18:09:00,153.28,153.31,153.275,153.31,206400000.0
2009-07-21 18:10:00,153.3,153.315,153.28,153.305,233200000.0
2009-07-21 18:11:00,153.305,153.32,153.29,153.32,173600000.0
2009-07-21 18:12:00,153.325,153.375,153.32,153.36,187400000.0
2009-07-21 18:13:00,153.365,153.4,153.355,153.38,76200000.0
2009-07-21 18:14:00,153.38,153.405,153.38,153.405,97000000.0
2009-07-21 18:15:00,153.39,153.395,153.36,153.375,132200000.0
2009-07-21 18:16:00,153.365,153.375,153.31,153.31,159400000.0
2009-07-21 18:17:00,153.305,153.31,153.285,153.295,153000000.0
2009-07-21 18:18:00,153.305,153.305,153.24,153.26,258800000.0
2009-07-21 18:19:00,153.26,153.305,153.25,153.29,218400000.0
2009-07-21 18:20:00,153.295,153.3,153.235,153.235,241600000.0
2009-07-21 18:21:00,153.235,153.275,153.225,153.26,264600000.0
2009-07-21 18:22:00,153.265,153.27,153.24,153.26,110600000.0
2009-07-21 18:23:00,153.245,153.25,153.225,153.235,125000000.0
2009-07-21 18:24:00,153.235,153.245,153.195,153.205,273200000.0
2009-07-21 18:25:00,153.2,153.32,153.2,153.285,196000000.0
2009-07-21 18:26:00,153.285,153.35,153.285,153.35,187600000.0
2009-07-21 18:27:00,153.35,153.36,153.315,153.32,188400000.0
2009-07-21 18:28:00,153.325,153.33,153.285,153.285,89000000.0
2009-07-21 18:29:00,153.285,153.29,153.255,153.26,159600000.0
2009-07-21 18:30:00,153.26,153.26,153.22,153.26,199200000.0
2009-07-21 18:31:00,153.265,153.32,153.265,153.3,131800000.0
2009-07-21 18:32:00,153.315,153.315,153.245,153.245,125600000.0
2009-07-21 18:33:00,153.25,153.265,153.225,153.225,190600000.0
2009-07-21 18:34:00,153.24,153.28,153.24,153.26,57000000.0
2009-07-21 18:35:00,153.255,153.255,153.235,153.245,120800000.0
2009-07-21 18:36:00,153.24,153.27,153.215,153.26,212800000.0
2009-07-21 18:37:00,153.27,153.315,153.245,153.315,113600000.0
2009-07-21 18:38:00,153.3,153.355,153.3,153.34,132600000.0
2009-07-21 18:39:00,153.35,153.375,153.335,153.375,112000000.0
2009-07-21 18:40:00,153.365,153.375,153.275,153.275,153600001.0
2009-07-21 18:41:00,153.295,153.295,153.265,153.265,114600000.0
2009-07-21 18:42:00,153.27,153.275,153.24,153.24,183200000.0
2009-07-21 18:43:00,153.23,153.27,153.22,153.245,181200000.0
2009-07-21 18:44:00,153.24,153.285,153.205,153.235,167400000.0
2009-07-21 18:45:00,153.235,153.3,153.22,153.275,300000000.0
2009-07-21 18:46:00,153.275,153.29,153.27,153.275,189800000.0
2009-07-21 18:47:00,153.265,153.36,153.265,153.355,202000000.0
2009-07-21 18:48:00,153.35,153.38,153.305,153.32,221400000.0
2009-07-21 18:49:00,153.34,153.415,153.335,153.405,260200000.0
2009-07-21 18:50:00,153.395,153.4,153.36,153.385,248800000.0
2009-07-21 18:51:00,153.385,153.41,153.385,153.405,121800000.0
2009-07-21 18:52:00,153.405,153.405,153.31,153.31,233200000.0
2009-07-21 18:53:00,153.31,153.35,153.29,153.31,233600000.0
2009-07-21 18:54:00,153.3,153.315,153.2,153.235,287200000.0
2009-07-21 18:55:00,153.23,153.25,153.23,153.24,84000000.0
2009-07-21 18:56:00,153.25,153.25,153.21,153.215,160000000.0
2009-07-21 18:57:00,153.21,153.27,153.19,153.25,212400000.0
2009-07-21 18:58:00,153.245,153.27,153.215,153.24,136600000.0
2009-07-21 18:59:00,153.24,153.285,153.24,153.265,78200000.0
2009-07-21 19:00:00,153.26,153.355,153.225,153.345,234800000.0
2009-07-21 19:01:00,153.345,153.345,153.27,153.28,235000000.0
2009-07-21 19:02:00,153.28,153.3,153.245,153.27,286000000.0
2009-07-21 19:03:00,153.26,153.34,153.26,153.325,197600000.0
2009-07-21 19:04:00,153.34,153.355,153.325,153.325,113200000.0
2009-07-21 19:05:00,153.315,153.335,153.26,153.26,257800000.0
2009-07-21 19:06:00,153.235,153.255,153.18,153.18,269400000.0
2009-07-21 19:07:00,153.19,153.22,153.175,153.22,218000000.0
2009-07-21 19:08:00,153.21,153.25,153.21,153.23,163600000.0
2009-07-21 19:09:00,153.22,153.225,153.2,153.2,153400000.0
2009-07-21 19:10:00,153.24,153.28,153.23,153.24,134400000.0
2009-07-21 19:11:00,153.24,153.28,153.24,153.275,218800000.0
2009-07-21 19:12:00,153.27,153.27,153.24,153.245,114800000.0
2009-07-21 19:13:00,153.245,153.275,153.23,153.265,166800000.0
2009-07-21 19:14:00,153.265,153.31,153.265,153.31,173200000.0
2009-07-21 19:15:00,153.31,153.31,153.28,153.3,106600000.0
2009-07-21 19:16:00,153.305,153.34,153.305,153.315,202000000.0
2009-07-21 19:17:00,153.325,153.38,153.3,153.34,238200000.0
2009-07-21 19:18:00,153.34,153.425,153.34,153.425,165200000.0
2009-07-21 19:19:00,153.42,153.42,153.38,153.385,51600000.0
2009-07-21 19:20:00,153.385,153.43,153.385,153.39,142200000.0
2009-07-21 19:21:00,153.39,153.41,153.375,153.375,137400000.0
2009-07-21 19:22:00,153.375,153.395,153.345,153.355,48600000.0
2009-07-21 19:23:00,153.35,153.415,153.335,153.415,103600000.0
2009-07-21 19:24:00,153.415,153.435,153.395,153.395,172400000.0
2009-07-21 19:25:00,153.39,153.445,153.38,153.445,224600000.0
2009-07-21 19:26:00,153.445,153.48,153.445,153.465,147400000.0
2009-07-21 19:27:00,153.475,153.57,153.475,153.545,253800000.0
2009-07-21 19:28:00,153.545,153.545,153.515,153.52,156400000.0
2009-07-21 19:29:00,153.52,153.52,153.48,153.495,126800000.0
2009-07-21 19:30:00,153.505,153.53,153.49,153.53,207200000.0
2009-07-21 19:31:00,153.53,153.55,153.52,153.52,178400000.0
2009-07-21 19:32:00,153.52,153.525,153.46,153.48,123000000.0
2009-07-21 19:33:00,153.475,153.475,153.415,153.42,155600000.0
2009-07-21 19:34:00,153.435,153.435,153.415,153.415,82000000.0
2009-07-21 19:35:00,153.405,153.43,153.38,153.385,223800000.0
2009-07-21 19:36:00,153.375,153.375,153.33,153.345,130000000.0
2009-07-21 19:37:00,153.345,153.365,153.32,153.325,213200000.0
2009-07-21 19:38:00,153.325,153.355,153.31,153.32,154200000.0
2009-07-21 19:39:00,153.32,153.34,153.32,153.33,142400000.0
2009-07-21 19:40:00,153.33,153.335,153.29,153.295,224600000.0
2009-07-21 19:41:00,153.295,153.3,153.28,153.295,248000000.0
2009-07-21 19:42:00,153.29,153.3,153.29,153.3,133400000.0
2009-07-21 19:43:00,153.3,153.335,153.3,153.305,115600000.0
2009-07-21 19:44:00,153.31,153.35,153.305,153.34,217400000.0
2009-07-21 19:45:00,153.35,153.405,153.34,153.405,198000000.0
2009-07-21 19:46:00,153.41,153.475,153.41,153.475,230200000.0
2009-07-21 19:47:00,153.47,153.5,153.465,153.485,67600000.0
2009-07-21 19:48:00,153.485,153.53,153.48,153.525,197200000.0
2009-07-21 19:49:00,153.515,153.54,153.495,153.495,204000000.0
2009-07-21 19:50:00,153.505,153.525,153.495,153.5,104800000.0
2009-07-21 19:51:00,153.5,153.505,153.455,153.485,191600000.0
2009-07-21 19:52:00,153.475,153.49,153.465,153.475,193200000.0
2009-07-21 19:53:00,153.475,153.505,153.47,153.475,128000000.0
2009-07-21 19:54:00,153.485,153.485,153.45,153.45,104600000.0
2009-07-21 19:55:00,153.45,153.455,153.43,153.445,113200000.0
2009-07-21 19:56:00,153.445,153.485,153.425,153.475,241600000.0
2009-07-21 19:57:00,153.485,153.505,153.465,153.485,141800000.0
2009-07-21 19:58:00,153.475,153.515,153.475,153.515,167000000.0
2009-07-21 19:59:00,153.515,153.54,153.505,153.505,306800000.0
2009-07-21 20:00:00,153.505,153.665,153.505,153.655,394400000.0
2009-07-21 20:01:00,153.645,153.72,153.645,153.71,327300001.0
2009-07-21 20:02:00,153.725,153.74,153.69,153.715,252000000.0
2009-07-21 20:03:00,153.665,153.68,153.65,153.67,205600000.0
2009-07-21 20:04:00,153.67,153.71,153.655,153.695,189400000.0
2009-07-21 20:05:00,153.685,153.685,153.67,153.675,100800000.0
2009-07-21 20:06:00,153.675,153.69,153.65,153.65,159800000.0
2009-07-21 20:07:00,153.65,153.65,153.61,153.62,141600000.0
2009-07-21 20:08:00,153.62,153.665,153.62,153.655,121200000.0
2009-07-21 20:09:00,153.65,153.655,153.615,153.62,99400000.0
2009-07-21 20:10:00,153.62,153.625,153.585,153.595,223800000.0
2009-07-21 20:11:00,153.605,153.615,153.6,153.615,80400000.0
2009-07-21 20:12:00,153.615,153.68,153.615,153.68,113200000.0
2009-07-21 20:13:00,153.695,153.74,153.695,153.735,198800000.0
2009-07-21 20:14:00,153.72,153.735,153.695,153.7,210400000.0
2009-07-21 20:15:00,153.7,153.725,153.685,153.695,179800000.0
2009-07-21 20:16:00,153.695,153.735,153.695,153.71,233000000.0
2009-07-21 20:17:00,153.7,153.71,153.67,153.675,175600000.0
2009-07-21 20:18:00,153.68,153.7,153.675,153.7,92400000.0
2009-07-21 20:19:00,153.7,153.705,153.685,153.695,118000000.0
2009-07-21 20:20:00,153.695,153.695,153.64,153.64,184600000.0
2009-07-21 20:21:00,153.655,153.68,153.645,153.665,132400000.0
2009-07-21 20:22:00,153.665,153.685,153.665,153.685,43200000.0
2009-07-21 20:23:00,153.685,153.745,153.685,153.715,281400000.0
2009-07-21 20:24:00,153.715,153.725,153.705,153.71,95200000.0
2009-07-21 20:25:00,153.71,153.71,153.675,153.675,124600000.0
2009-07-21 20:26:00,153.675,153.68,153.62,153.67,258000000.0
2009-07-21 20:27:00,153.665,153.67,153.635,153.655,262600000.0
2009-07-21 20:28:00,153.655,153.66,153.625,153.64,228200000.0
2009-07-21 20:29:00,153.625,153.685,153.61,153.66,188800000.0
2009-07-21 20:30:00,153.645,153.645,153.615,153.63,167200000.0
2009-07-21 20:31:00,153.625,153.625,153.6,153.615,213600000.0
2009-07-21 20:32:00,153.615,153.63,153.6,153.61,189800000.0
2009-07-21 20:33:00,153.61,153.645,153.595,153.595,188600000.0
2009-07-21 20:34:00,153.59,153.605,153.53,153.53,206000000.0
2009-07-21 20:35:00,153.53,153.625,153.53,153.625,188800000.0
2009-07-21 20:36:00,153.62,153.625,153.57,153.615,207200000.0
2009-07-21 20:37:00,153.6,153.615,153.58,153.61,61800000.0
2009-07-21 20:38:00,153.61,153.62,153.605,153.62,62600000.0
2009-07-21 20:39:00,153.64,153.68,153.64,153.65,163400000.0
2009-07-21 20:40:00,153.655,153.66,153.64,153.64,89600000.0
2009-07-21 20:41:00,153.64,153.64,153.605,153.605,52400000.0
2009-07-21 20:42:00,153.605,153.63,153.59,153.605,112400000.0
2009-07-21 20:43:00,153.61,153.62,153.605,153.605,130800000.0
2009-07-21 20:44:00,153.595,153.63,153.56,153.6,271800000.0
2009-07-21 20:45:00,153.595,153.62,153.58,153.62,226400000.0
2009-07-21 20:46:00,153.625,153.645,153.625,153.635,64200000.0
2009-07-21 20:47:00,153.63,153.63,153.57,153.585,213400000.0
2009-07-21 20:48:00,153.585,153.68,153.585,153.66,335800000.0
2009-07-21 20:49:00,153.665,153.685,153.65,153.665,166600000.0
2009-07-21 20:50:00,153.655,153.71,153.65,153.695,248600000.0
2009-07-21 20:51:00,153.695,153.765,153.67,153.75,299400000.0
2009-07-21 20:52:00,153.75,153.77,153.73,153.755,129000000.0
2009-07-21 20:53:00,153.755,153.805,153.75,153.805,168800000.0
2009-07-21 20:54:00,153.795,153.815,153.795,153.81,43000000.0
2009-07-21 20:55:00,153.82,153.82,153.795,153.805,197600000.0
2009-07-21 20:56:00,153.795,153.82,153.785,153.81,205000000.0
2009-07-21 20:57:00,153.81,153.84,153.8,153.825,117600000.0
2009-07-21 20:58:00,153.825,153.875,153.81,153.855,292000000.0
2009-07-21 20:59:00,153.855,153.87,153.84,153.86,284200000.0
2009-07-21 21:00:00,153.86,153.87,153.855,153.855,232200000.0
2009-07-21 21:01:00,153.85,153.855,153.795,153.83,189800000.0
2009-07-21 21:02:00,153.83,153.85,153.825,153.85,275400000.0
2009-07-21 21:03:00,153.855,153.86,153.82,153.825,261000000.0
2009-07-21 21:04:00,153.82,153.855,153.82,153.83,125600000.0
2009-07-21 21:05:00,153.83,153.835,153.815,153.815,75200000.0
2009-07-21 21:06:00,153.815,153.82,153.8,153.805,120400000.0
2009-07-21 21:07:00,153.805,153.815,153.73,153.73,187800000.0
2009-07-21 21:08:00,153.73,153.78,153.73,153.74,104400000.0
2009-07-21 21:09:00,153.735,153.8,153.735,153.795,143600000.0
2009-07-21 21:10:00,153.795,153.795,153.785,153.785,58800000.0
2009-07-21 21:11:00,153.785,153.82,153.765,153.785,139400000.0
2009-07-21 21:12:00,153.785,153.82,153.785,153.82,42400000.0
2009-07-21 21:13:00,153.82,153.86,153.82,153.835,231400000.0
2009-07-21 21:14:00,153.835,153.845,153.8,153.805,77200000.0
2009-07-21 21:15:00,153.805,153.81,153.785,153.79,56400000.0
2009-07-21 21:16:00,153.79,153.805,153.785,153.79,138600000.0
2009-07-21 21:17:00,153.795,153.835,153.78,153.79,263800000.0
2009-07-21 21:18:00,153.785,153.785,153.765,153.78,191800000.0
2009-07-21 21:19:00,153.785,153.815,153.785,153.81,96400000.0
2009-07-21 21:20:00,153.81,153.82,153.785,153.795,102800000.0
2009-07-21 21:21:00,153.795,153.805,153.795,153.8,80600000.0
2009-07-21 21:22:00,153.795,153.8,153.775,153.79,118200000.0
2009-07-21 21:23:00,153.78,153.8,153.77,153.77,41400000.0
2009-07-21 21:24:00,153.765,153.79,153.765,153.79,202600000.0
2009-07-21 21:25:00,153.8,153.815,153.785,153.795,200200000.0
2009-07-21 21:26:00,153.795,153.795,153.785,153.79,121600000.0
2009-07-21 21:27:00,153.79,153.815,153.765,153.8,244000000.0
2009-07-21 21:28:00,153.8,153.815,153.77,153.775,319200000.0
2009-07-21 21:29:00,153.78,153.805,153.78,153.8,96200000.0
2009-07-21 21:30:00,153.795,153.805,153.77,153.775,179600000.0
2009-07-21 21:31:00,153.77,153.775,153.73,153.75,317000000.0
2009-07-21 21:32:00,153.75,153.77,153.75,153.765,117400000.0
2009-07-21 21:33:00,153.77,153.77,153.715,153.725,249200000.0
2009-07-21 21:34:00,153.715,153.715,153.695,153.71,316800000.0
2009-07-21 21:35:00,153.705,153.71,153.705,153.71,44600000.0
2009-07-21 21:36:00,153.715,153.715,153.71,153.71,4200000.0
2009-07-21 21:37:00,153.705,153.705,153.685,153.695,78000000.0
2009-07-21 21:38:00,153.695,153.695,153.69,153.695,17000000.0
2009-07-21 21:39:00,153.695,153.695,153.68,153.68,11600000.0
2009-07-21 21:40:00,153.675,153.71,153.67,153.705,149000002.0
2009-07-21 21:41:00,153.705,153.75,153.695,153.745,384200000.0
2009-07-21 21:42:00,153.745,153.845,153.745,153.83,351600000.0
2009-07-21 21:43:00,153.83,153.845,153.815,153.84,95600000.0
2009-07-21 21:44:00,153.845,153.845,153.825,153.835,46200000.0
2009-07-21 21:45:00,153.835,153.85,153.82,153.85,209200000.0
2009-07-21 21:46:00,153.845,153.945,153.845,153.945,167400000.0
2009-07-21 21:47:00,153.935,153.945,153.915,153.925,136999999.0
2009-07-21 21:48:00,153.925,153.93,153.885,153.885,183200000.0
2009-07-21 21:49:00,153.885,153.915,153.88,153.88,123200000.0
2009-07-21 21:50:00,153.9,153.905,153.875,153.905,130600000.0
2009-07-21 21:51:00,153.91,153.935,153.875,153.925,115800000.0
2009-07-21 21:52:00,153.915,153.965,153.91,153.96,133200000.0
2009-07-21 21:53:00,153.96,153.96,153.915,153.915,130000000.0
2009-07-21 21:54:00,153.905,153.955,153.905,153.92,217800000.0
2009-07-21 21:55:00,153.92,153.92,153.905,153.905,69600000.0
2009-07-21 21:56:00,153.915,153.97,153.915,153.96,158400000.0
2009-07-21 21:57:00,153.97,153.985,153.88,153.97,292100000.0
2009-07-21 21:58:00,153.975,153.975,153.935,153.94,170000000.0
2009-07-21 21:59:00,153.94,153.96,153.93,153.94,143600000.0
2009-07-21 22:00:00,153.94,153.975,153.91,153.975,454200000.0
2009-07-21 22:01:00,153.97,154.03,153.97,154.03,145200000.0
2009-07-21 22:02:00,154.02,154.02,154.0,154.01,74200000.0
2009-07-21 22:03:00,154.01,154.01,153.99,154.01,85600000.0
2009-07-21 22:04:00,154.015,154.08,154.015,154.065,181400000.0
2009-07-21 22:05:00,154.06,154.085,154.06,154.08,85600000.0
2009-07-21 22:06:00,154.075,154.085,154.075,154.085,72000000.0
2009-07-21 22:07:00,154.085,154.135,154.08,154.13,128600000.0
2009-07-21 22:08:00,154.14,154.145,154.125,154.125,59800000.0
2009-07-21 22:09:00,154.115,154.165,154.115,154.135,264000000.0
2009-07-21 22:10:00,154.13,154.225,154.13,154.205,184200000.0
2009-07-21 22:11:00,154.21,154.22,154.205,154.215,28800000.0
2009-07-21 22:12:00,154.205,154.205,154.19,154.19,45200000.0
2009-07-21 22:13:00,154.185,154.215,154.18,154.19,153400000.0
2009-07-21 22:14:00,154.185,154.185,154.155,154.175,72200000.0
2009-07-21 22:15:00,154.175,154.205,154.17,154.205,142200000.0
2009-07-21 22:16:00,154.21,154.22,154.195,154.2,237000000.0
2009-07-21 22:17:00,154.2,154.215,154.17,154.175,217200000.0
2009-07-21 22:18:00,154.175,154.27,154.175,154.27,393600000.0
2009-07-21 22:19:00,154.245,154.305,154.225,154.28,103200000.0
2009-07-21 22:20:00,154.28,154.31,154.27,154.31,112600000.0
2009-07-21 22:21:00,154.305,154.32,154.285,154.305,110000000.0
2009-07-21 22:22:00,154.315,154.32,154.315,154.32,15600000.0
2009-07-21 22:23:00,154.315,154.315,154.28,154.29,163200000.0
2009-07-21 22:24:00,154.29,154.305,154.275,154.275,127600000.0
2009-07-21 22:25:00,154.265,154.265,154.245,154.245,47000000.0
2009-07-21 22:26:00,154.23,154.23,154.23,154.23,35600000.0
2009-07-21 22:27:00,154.23,154.24,154.23,154.23,26600000.0
2009-07-21 22:28:00,154.23,154.23,154.215,154.23,105000000.0
2009-07-21 22:29:00,154.23,154.23,154.165,154.175,158200000.0
2009-07-21 22:30:00,154.17,154.22,154.17,154.205,218800000.0
2009-07-21 22:31:00,154.22,154.225,154.165,154.165,247200000.0
2009-07-21 22:32:00,154.165,154.165,153.93,153.93,340200000.0
2009-07-21 22:33:00,153.945,154.005,153.89,154.0,279000000.0
2009-07-21 22:34:00,154.01,154.055,153.995,154.05,170200000.0
2009-07-21 22:35:00,154.065,154.13,154.065,154.13,119600000.0
2009-07-21 22:36:00,154.135,154.16,154.115,154.12,62400000.0
2009-07-21 22:37:00,154.12,154.12,154.09,154.095,38400000.0
2009-07-21 22:38:00,154.095,154.095,154.07,154.07,27800000.0
2009-07-21 22:39:00,154.075,154.08,154.075,154.08,5000000.0
2009-07-21 22:40:00,154.085,154.1,154.085,154.095,23400000.0
2009-07-21 22:41:00,154.1,154.185,154.09,154.165,177800000.0
2009-07-21 22:42:00,154.165,154.24,154.165,154.23,164600000.0
2009-07-21 22:43:00,154.24,154.325,154.225,154.32,128000000.0
2009-07-21 22:44:00,154.305,154.305,154.24,154.25,126400000.0
2009-07-21 22:45:00,154.25,154.295,154.245,154.26,103400000.0
2009-07-21 22:46:00,154.265,154.305,154.245,154.295,69000000.0
2009-07-21 22:47:00,154.29,154.31,154.29,154.31,17000000.0
2009-07-21 22:48:00,154.32,154.33,154.28,154.325,105400000.0
2009-07-21 22:49:00,154.33,154.33,154.305,154.315,79400000.0
2009-07-21 22:50:00,154.315,154.335,154.27,154.295,75200000.0
2009-07-21 22:51:00,154.295,154.31,154.285,154.295,63400000.0
2009-07-21 22:52:00,154.295,154.35,154.285,154.345,65600000.0
2009-07-21 22:53:00,154.33,154.37,154.33,154.355,80300000.0
2009-07-21 22:54:00,154.37,154.37,154.345,154.355,59799999.0
2009-07-21 22:55:00,154.345,154.375,154.345,154.36,37800000.0
2009-07-21 22:56:00,154.35,154.355,154.34,154.345,84200000.0
2009-07-21 22:57:00,154.345,154.35,154.285,154.285,113400000.0
2009-07-21 22:58:00,154.275,154.275,154.25,154.26,54200000.0
2009-07-21 22:59:00,154.25,154.295,154.25,154.27,137600000.0
2009-07-21 23:00:00,154.265,154.265,154.26,154.26,9000000.0
2009-07-21 23:01:00,154.26,154.27,154.25,154.265,32600000.0
2009-07-21 23:02:00,154.265,154.265,154.265,154.265,4600000.0
2009-07-21 23:03:00,154.265,154.305,154.24,154.26,64000000.0
2009-07-21 23:04:00,154.285,154.315,154.215,154.28,94400000.0
2009-07-21 23:05:00,154.28,154.29,154.28,154.285,26800000.0
2009-07-21 23:06:00,154.295,154.295,154.295,154.295,1000000.0
2009-07-21 23:07:00,154.285,154.295,154.285,154.285,7400000.0
2009-07-21 23:08:00,154.29,154.345,154.29,154.34,29000000.0
2009-07-21 23:09:00,154.35,154.355,154.31,154.355,48000000.0
2009-07-21 23:10:00,154.34,154.34,154.325,154.325,15600000.0
2009-07-21 23:11:00,154.34,154.34,154.31,154.31,12600000.0
2009-07-21 23:12:00,154.32,154.325,154.31,154.31,9800000.0
2009-07-21 23:13:00,154.315,154.33,154.315,154.33,3600000.0
2009-07-21 23:14:00,154.32,154.33,154.31,154.31,13200000.0
2009-07-21 23:15:00,154.315,154.315,154.31,154.31,8400000.0
2009-07-21 23:16:00,154.31,154.31,154.275,154.275,28200000.0
2009-07-21 23:17:00,154.275,154.305,154.265,154.285,58200000.0
2009-07-21 23:18:00,154.275,154.275,154.275,154.275,1600000.0
2009-07-21 23:19:00,154.275,154.3,154.275,154.285,14200000.0
2009-07-21 23:20:00,154.295,154.295,154.265,154.275,17800000.0
2009-07-21 23:21:00,154.265,154.275,154.265,154.275,3800000.0
2009-07-21 23:22:00,154.29,154.29,154.285,154.285,6000000.0
2009-07-21 23:23:00,154.25,154.26,154.225,154.25,131200000.0
2009-07-21 23:24:00,154.19,154.275,154.19,154.19,20900000.0
2009-07-21 23:25:00,154.235,154.235,154.225,154.225,3000000.0
2009-07-21 23:26:00,154.2,154.255,154.2,154.25,6800000.0
2009-07-21 23:27:00,154.255,154.255,154.225,154.225,22000000.0
2009-07-21 23:28:00,154.225,154.225,154.18,154.21,7800000.0
2009-07-21 23:29:00,154.2,154.2,154.2,154.2,1000000.0
2009-07-21 23:30:00,154.175,154.185,154.12,154.125,59400000.0
2009-07-21 23:31:00,154.125,154.14,154.055,154.115,238399998.0
2009-07-21 23:32:00,154.115,154.135,154.06,154.07,151800000.0
2009-07-21 23:33:00,154.07,154.1,154.07,154.07,25800000.0
2009-07-21 23:34:00,154.07,154.07,154.045,154.05,14600000.0
2009-07-21 23:35:00,154.04,154.04,154.04,154.04,15200000.0
2009-07-21 23:36:00,154.04,154.06,154.04,154.05,33000000.0
2009-07-21 23:37:00,154.065,154.07,154.035,154.035,28400000.0
2009-07-21 23:38:00,154.045,154.055,154.045,154.05,31400000.0
2009-07-21 23:39:00,154.05,154.085,154.045,154.08,76600000.0
2009-07-21 23:40:00,154.09,154.13,154.07,154.13,20600000.0
2009-07-21 23:41:00,154.135,154.2,154.135,154.2,22600000.0
2009-07-21 23:42:00,154.19,154.2,154.18,154.185,11600000.0
2009-07-21 23:43:00,154.16,154.16,154.16,154.16,1600000.0
2009-07-21 23:44:00,154.16,154.165,154.125,154.15,18400000.0
2009-07-21 23:45:00,154.175,154.175,154.17,154.17,4800000.0
2009-07-21 23:46:00,154.165,154.165,154.165,154.165,18400000.0
2009-07-21 23:47:00,154.165,154.165,154.165,154.165,24400000.0
2009-07-21 23:48:00,154.165,154.165,154.105,154.105,44000000.0
2009-07-21 23:49:00,154.105,154.125,154.105,154.125,18200000.0
2009-07-21 23:50:00,154.115,154.115,154.11,154.11,13200000.0
2009-07-21 23:51:00,154.11,154.12,154.08,154.09,22200000.0
2009-07-21 23:52:00,154.05,154.055,153.985,153.985,22000000.0
2009-07-21 23:53:00,154.005,154.015,154.005,154.01,36600000.0
2009-07-21 23:54:00,154.01,154.01,153.985,153.995,25200000.0
2009-07-21 23:55:00,154.0,154.02,153.985,154.005,49800000.0
2009-07-21 23:56:00,154.005,154.02,153.99,153.99,62800000.0
2009-07-21 23:57:00,154.005,154.07,153.995,154.07,78600000.0
2009-07-21 23:58:00,154.045,154.065,154.025,154.03,25800000.0
2009-07-21 23:59:00,154.02,154.03,154.02,154.03,3200000.0
2009-07-22 00:00:00,154.02,154.05,154.02,154.05,30000000.0
2009-07-22 00:01:00,154.05,154.05,154.045,154.045,18600000.0
2009-07-22 00:02:00,154.045,154.045,154.035,154.035,13200000.0
2009-07-22 00:03:00,154.035,154.05,154.035,154.045,18400000.0
2009-07-22 00:04:00,154.035,154.06,154.035,154.06,14000000.0
2009-07-22 00:05:00,154.06,154.06,154.045,154.045,10800000.0
2009-07-22 00:06:00,154.04,154.06,154.04,154.05,10400000.0
2009-07-22 00:07:00,154.06,154.06,154.045,154.05,31200000.0
2009-07-22 00:08:00,154.05,154.05,154.015,154.03,23800000.0
2009-07-22 00:09:00,154.025,154.05,153.985,154.0,53200000.0
2009-07-22 00:10:00,154.025,154.025,154.025,154.025,2800000.0
2009-07-22 00:11:00,154.015,154.02,154.015,154.02,10400000.0
2009-07-22 00:12:00,154.025,154.03,154.015,154.02,17200000.0
2009-07-22 00:13:00,154.005,154.005,154.005,154.005,1600000.0
2009-07-22 00:14:00,153.99,154.0,153.975,153.975,45200000.0
2009-07-22 00:15:00,153.97,153.975,153.97,153.975,5400000.0
2009-07-22 00:16:00,153.96,153.975,153.945,153.975,39400000.0
2009-07-22 00:17:00,153.975,153.99,153.975,153.98,7400000.0
2009-07-22 00:18:00,153.98,153.98,153.83,153.9,106600000.0
2009-07-22 00:19:00,153.915,153.985,153.915,153.96,182400000.0
2009-07-22 00:20:00,153.965,153.975,153.965,153.975,6400000.0
2009-07-22 00:21:00,153.965,153.975,153.955,153.955,30800000.0
2009-07-22 00:22:00,153.97,153.995,153.965,153.995,34600000.0
2009-07-22 00:23:00,153.995,154.02,153.985,154.005,104200000.0
2009-07-22 00:24:00,154.005,154.015,153.995,154.015,32400000.0
2009-07-22 00:25:00,154.005,154.015,153.99,154.005,54000000.0
2009-07-22 00:26:00,154.005,154.015,153.995,154.005,57800000.0
2009-07-22 00:27:00,154.005,154.045,154.0,154.045,114200000.0
2009-07-22 00:28:00,154.045,154.07,154.045,154.05,48800000.0
2009-07-22 00:29:00,154.05,154.07,154.045,154.07,44400000.0
2009-07-22 00:30:00,154.08,154.085,154.07,154.08,36000000.0
2009-07-22 00:31:00,154.08,154.105,154.08,154.09,57200000.0
2009-07-22 00:32:00,154.09,154.135,154.09,154.135,75200000.0
2009-07-22 00:33:00,154.16,154.16,154.14,154.15,58400000.0
2009-07-22 00:34:00,154.145,154.145,154.035,154.06,68600000.0
2009-07-22 00:35:00,154.045,154.065,154.045,154.065,12200000.0
2009-07-22 00:36:00,154.055,154.085,154.05,154.07,50800000.0
2009-07-22 00:37:00,154.065,154.07,154.05,154.05,34400000.0
2009-07-22 00:38:00,154.06,154.08,154.05,154.075,35800000.0
2009-07-22 00:39:00,154.08,154.095,154.08,154.095,15600000.0
2009-07-22 00:40:00,154.095,154.095,154.075,154.09,19600000.0
2009-07-22 00:41:00,154.085,154.12,154.085,154.09,50000000.0
2009-07-22 00:42:00,154.08,154.095,154.05,154.085,28400000.0
2009-07-22 00:43:00,154.085,154.085,154.075,154.08,22400000.0
2009-07-22 00:44:00,154.08,154.08,154.055,154.06,45600000.0
2009-07-22 00:45:00,154.065,154.07,154.055,154.07,25400000.0
2009-07-22 00:46:00,154.065,154.075,154.02,154.065,43800000.0
2009-07-22 00:47:00,154.065,154.085,154.06,154.08,43600000.0
2009-07-22 00:48:00,154.08,154.08,154.07,154.07,26600000.0
2009-07-22 00:49:00,154.07,154.085,154.06,154.08,64400000.0
2009-07-22 00:50:00,154.085,154.085,154.07,154.07,27600000.0
2009-07-22 00:51:00,154.08,154.12,154.075,154.12,87400000.0
2009-07-22 00:52:00,154.12,154.12,154.105,154.105,16000000.0
2009-07-22 00:53:00,154.105,154.155,154.09,154.105,186400000.0
2009-07-22 00:54:00,154.105,154.115,154.095,154.095,120200000.0
2009-07-22 00:55:00,154.095,154.115,154.07,154.075,79000000.0
2009-07-22 00:56:00,154.085,154.085,154.075,154.075,13200000.0
2009-07-22 00:57:00,154.075,154.08,154.065,154.075,28800000.0
2009-07-22 00:58:00,154.075,154.08,154.055,154.08,47600000.0
2009-07-22 00:59:00,154.07,154.08,154.06,154.065,39000000.0
2009-07-22 01:00:00,154.075,154.09,154.07,154.08,55000000.0
2009-07-22 01:01:00,154.085,154.09,154.08,154.08,22800000.0
2009-07-22 01:02:00,154.042,154.078,154.027,154.06,116800000.0
2009-07-22 01:03:00,154.095,154.105,154.095,154.105,27600000.0
2009-07-22 01:04:00,154.105,154.115,154.1,154.11,29200000.0
2009-07-22 01:05:00,154.105,154.12,154.1,154.12,40200000.0
2009-07-22 01:06:00,154.12,154.125,154.095,154.1,102800000.0
2009-07-22 01:07:00,154.105,154.105,154.08,154.085,63000000.0
2009-07-22 01:08:00,154.09,154.09,154.065,154.08,44000000.0
2009-07-22 01:09:00,154.08,154.08,154.08,154.08,20800000.0
2009-07-22 01:10:00,154.08,154.09,154.08,154.08,21200000.0
2009-07-22 01:11:00,154.08,154.08,154.08,154.08,22800000.0
2009-07-22 01:12:00,154.08,154.1,154.08,154.09,26400000.0
2009-07-22 01:13:00,154.095,154.105,154.09,154.105,22400000.0
2009-07-22 01:14:00,154.105,154.12,154.105,154.115,39400000.0
2009-07-22 01:15:00,154.12,154.12,154.12,154.12,15600000.0
2009-07-22 01:16:00,154.115,154.115,154.115,154.115,2800000.0
2009-07-22 01:17:00,154.105,154.115,154.1,154.1,23000000.0
2009-07-22 01:18:00,154.1,154.1,154.085,154.09,61600000.0
2009-07-22 01:19:00,154.09,154.09,154.05,154.055,105000000.0
2009-07-22 01:20:00,154.065,154.065,153.95,153.97,166400000.0
2009-07-22 01:21:00,153.98,153.98,153.965,153.965,103800000.0
2009-07-22 01:22:00,153.965,153.965,153.865,153.9,212600000.0
2009-07-22 01:23:00,153.91,153.935,153.91,153.935,166600000.0
2009-07-22 01:24:00,153.94,153.96,153.915,153.92,78600000.0
2009-07-22 01:25:00,153.92,153.92,153.87,153.89,129400000.0
2009-07-22 01:26:00,153.89,153.89,153.785,153.81,209000000.0
2009-07-22 01:27:00,153.81,153.85,153.805,153.83,92800000.0
2009-07-22 01:28:00,153.82,153.825,153.795,153.805,177800000.0
2009-07-22 01:29:00,153.78,153.79,153.7,153.725,279000000.0
2009-07-22 01:30:00,153.74,153.76,153.695,153.7,203200000.0
2009-07-22 01:31:00,153.7,153.765,153.685,153.735,223200000.0
2009-07-22 01:32:00,153.73,153.75,153.705,153.705,242600000.0
2009-07-22 01:33:00,153.705,153.74,153.69,153.74,92400000.0
2009-07-22 01:34:00,153.745,153.765,153.745,153.76,98400000.0
2009-07-22 01:35:00,153.76,153.785,153.76,153.78,109600000.0
2009-07-22 01:36:00,153.79,153.79,153.765,153.765,91800000.0
2009-07-22 01:37:00,153.765,153.785,153.75,153.775,163400000.0
2009-07-22 01:38:00,153.775,153.785,153.775,153.785,49600000.0
2009-07-22 01:39:00,153.81,153.84,153.805,153.82,190400000.0
2009-07-22 01:40:00,153.815,153.82,153.77,153.77,264000000.0
2009-07-22 01:41:00,153.775,153.775,153.75,153.75,60800000.0
2009-07-22 01:42:00,153.75,153.75,153.74,153.745,65000000.0
2009-07-22 01:43:00,153.76,153.77,153.745,153.745,102000000.0
2009-07-22 01:44:00,153.745,153.75,153.735,153.74,26800000.0
2009-07-22 01:45:00,153.745,153.77,153.745,153.75,115000000.0
2009-07-22 01:46:00,153.75,153.75,153.695,153.72,69000000.0
2009-07-22 01:47:00,153.72,153.74,153.7,153.72,123400000.0
2009-07-22 01:48:00,153.72,153.72,153.675,153.69,311000000.0
2009-07-22 01:49:00,153.695,153.695,153.63,153.63,239600000.0
2009-07-22 01:50:00,153.635,153.645,153.575,153.585,294600000.0
2009-07-22 01:51:00,153.59,153.595,153.565,153.575,173000000.0
2009-07-22 01:52:00,153.575,153.635,153.575,153.635,115800000.0
2009-07-22 01:53:00,153.65,153.655,153.63,153.65,91200000.0
2009-07-22 01:54:00,153.65,153.66,153.65,153.655,70600000.0
2009-07-22 01:55:00,153.65,153.65,153.65,153.65,11200000.0
2009-07-22 01:56:00,153.665,153.665,153.62,153.64,100000000.0
2009-07-22 01:57:00,153.63,153.68,153.615,153.635,183600000.0
2009-07-22 01:58:00,153.63,153.63,153.555,153.565,250000000.0
2009-07-22 01:59:00,153.56,153.575,153.53,153.53,203600000.0
2009-07-22 02:00:00,153.535,153.535,153.455,153.51,288000000.0
2009-07-22 02:01:00,153.51,153.55,153.5,153.535,143000000.0
2009-07-22 02:02:00,153.535,153.535,153.465,153.465,173400000.0
2009-07-22 02:03:00,153.475,153.48,153.37,153.39,395200000.0
2009-07-22 02:04:00,153.395,153.41,153.37,153.4,317600000.0
2009-07-22 02:05:00,153.39,153.39,153.315,153.365,294800000.0
2009-07-22 02:06:00,153.365,153.415,153.35,153.4,200000000.0
2009-07-22 02:07:00,153.405,153.43,153.395,153.43,289400000.0
2009-07-22 02:08:00,153.43,153.515,153.43,153.49,218800000.0
2009-07-22 02:09:00,153.49,153.56,153.48,153.53,143400000.0
2009-07-22 02:10:00,153.515,153.54,153.5,153.515,164999999.0
2009-07-22 02:11:00,153.515,153.515,153.43,153.46,203200000.0
2009-07-22 02:12:00,153.455,153.525,153.455,153.52,151600000.0
2009-07-22 02:13:00,153.525,153.575,153.525,153.57,176000000.0
2009-07-22 02:14:00,153.545,153.58,153.54,153.56,119800000.0
2009-07-22 02:15:00,153.56,153.62,153.56,153.595,116800000.0
2009-07-22 02:16:00,153.585,153.625,153.51,153.51,256200000.0
2009-07-22 02:17:00,153.505,153.515,153.45,153.465,274800000.0
2009-07-22 02:18:00,153.455,153.475,153.435,153.47,171200000.0
2009-07-22 02:19:00,153.47,153.47,153.41,153.41,269600000.0
2009-07-22 02:20:00,153.41,153.41,153.35,153.375,248800000.0
2009-07-22 02:21:00,153.375,153.41,153.375,153.395,84000000.0
2009-07-22 02:22:00,153.39,153.4,153.37,153.4,125000000.0
2009-07-22 02:23:00,153.4,153.425,153.4,153.415,66600000.0
2009-07-22 02:24:00,153.41,153.41,153.385,153.39,37400000.0
2009-07-22 02:25:00,153.39,153.395,153.39,153.39,47600000.0
2009-07-22 02:26:00,153.39,153.39,153.32,153.335,307600000.0
2009-07-22 02:27:00,153.335,153.37,153.335,153.37,214200000.0
2009-07-22 02:28:00,153.37,153.39,153.37,153.385,67200000.0
2009-07-22 02:29:00,153.385,153.385,153.28,153.29,205200000.0
2009-07-22 02:30:00,153.29,153.33,153.29,153.325,93200000.0
2009-07-22 02:31:00,153.325,153.35,153.29,153.29,94000000.0
2009-07-22 02:32:00,153.29,153.31,153.26,153.28,158400000.0
2009-07-22 02:33:00,153.28,153.305,153.275,153.305,195600000.0
2009-07-22 02:34:00,153.305,153.305,153.275,153.295,102600000.0
2009-07-22 02:35:00,153.26,153.27,153.24,153.25,214600000.0
2009-07-22 02:36:00,153.25,153.25,153.225,153.245,192400000.0
2009-07-22 02:37:00,153.22,153.27,153.22,153.27,286400000.0
2009-07-22 02:38:00,153.27,153.31,153.255,153.305,198400000.0
2009-07-22 02:39:00,153.305,153.32,153.255,153.26,132800000.0
2009-07-22 02:40:00,153.265,153.3,153.265,153.3,124600000.0
2009-07-22 02:41:00,153.3,153.35,153.3,153.32,78200000.0
2009-07-22 02:42:00,153.32,153.32,153.25,153.285,242200000.0
2009-07-22 02:43:00,153.285,153.315,153.24,153.255,192200000.0
2009-07-22 02:44:00,153.255,153.32,153.215,153.305,221600000.0
2009-07-22 02:45:00,153.305,153.33,153.295,153.32,169400000.0
2009-07-22 02:46:00,153.32,153.38,153.315,153.36,171000000.0
2009-07-22 02:47:00,153.36,153.415,153.355,153.365,103600000.0
2009-07-22 02:48:00,153.365,153.365,153.27,153.33,237400000.0
2009-07-22 02:49:00,153.33,153.335,153.32,153.33,71400000.0
2009-07-22 02:50:00,153.305,153.36,153.305,153.355,180600000.0
2009-07-22 02:51:00,153.355,153.4,153.33,153.4,129800000.0
2009-07-22 02:52:00,153.4,153.4,153.4,153.4,7000000.0
2009-07-22 02:53:00,153.4,153.41,153.365,153.365,214200000.0
2009-07-22 02:54:00,153.365,153.44,153.36,153.435,180400000.0
2009-07-22 02:55:00,153.435,153.435,153.395,153.41,261800000.0
2009-07-22 02:56:00,153.405,153.405,153.365,153.37,213000000.0
2009-07-22 02:57:00,153.35,153.415,153.35,153.395,351200000.0
2009-07-22 02:58:00,153.395,153.415,153.37,153.395,305800000.0
2009-07-22 02:59:00,153.395,153.405,153.37,153.405,152800000.0
2009-07-22 03:00:00,153.4,153.445,153.4,153.435,255400000.0
2009-07-22 03:01:00,153.435,153.445,153.41,153.415,50800000.0
2009-07-22 03:02:00,153.415,153.5,153.415,153.475,204400000.0
2009-07-22 03:03:00,153.48,153.485,153.44,153.465,160800000.0
2009-07-22 03:04:00,153.46,153.46,153.38,153.425,279200000.0
2009-07-22 03:05:00,153.43,153.45,153.39,153.4,145800000.0
2009-07-22 03:06:00,153.395,153.415,153.355,153.355,368800000.0
2009-07-22 03:07:00,153.355,153.365,153.33,153.35,238600000.0
2009-07-22 03:08:00,153.355,153.355,153.32,153.345,237000000.0
2009-07-22 03:09:00,153.33,153.34,153.285,153.295,206400000.0
2009-07-22 03:10:00,153.31,153.33,153.29,153.325,223200000.0
2009-07-22 03:11:00,153.32,153.32,153.3,153.3,182600000.0
2009-07-22 03:12:00,153.3,153.3,153.255,153.285,247200000.0
2009-07-22 03:13:00,153.3,153.35,153.295,153.325,195200000.0
2009-07-22 03:14:00,153.31,153.335,153.3,153.31,242400000.0
2009-07-22 03:15:00,153.315,153.38,153.295,153.305,450800000.0
2009-07-22 03:16:00,153.305,153.31,153.255,153.26,403200000.0
2009-07-22 03:17:00,153.255,153.27,153.255,153.26,68200000.0
2009-07-22 03:18:00,153.26,153.285,153.25,153.28,225200000.0
2009-07-22 03:19:00,153.28,153.29,153.255,153.285,177200000.0
2009-07-22 03:20:00,153.28,153.3,153.26,153.3,198200000.0
2009-07-22 03:21:00,153.305,153.325,153.28,153.31,119600000.0
2009-07-22 03:22:00,153.29,153.305,153.265,153.305,125600000.0
2009-07-22 03:23:00,153.305,153.33,153.295,153.33,116600000.0
2009-07-22 03:24:00,153.33,153.34,153.315,153.32,106000000.0
2009-07-22 03:25:00,153.33,153.33,153.27,153.3,118300000.0
2009-07-22 03:26:00,153.3,153.335,153.3,153.335,152400000.0
2009-07-22 03:27:00,153.35,153.36,153.35,153.36,26800000.0
2009-07-22 03:28:00,153.35,153.395,153.35,153.395,52400000.0
2009-07-22 03:29:00,153.41,153.42,153.355,153.355,181800000.0
2009-07-22 03:30:00,153.355,153.355,153.265,153.28,264200000.0
2009-07-22 03:31:00,153.28,153.28,153.26,153.28,186200000.0
2009-07-22 03:32:00,153.26,153.27,153.235,153.255,102800000.0
2009-07-22 03:33:00,153.255,153.255,153.185,153.21,178000000.0
2009-07-22 03:34:00,153.21,153.22,153.16,153.205,307200000.0
2009-07-22 03:35:00,153.205,153.21,153.2,153.21,89400000.0
2009-07-22 03:36:00,153.21,153.255,153.2,153.255,188400000.0
2009-07-22 03:37:00,153.255,153.325,153.255,153.325,207200000.0
2009-07-22 03:38:00,153.325,153.335,153.275,153.305,205800000.0
2009-07-22 03:39:00,153.31,153.34,153.31,153.34,76600000.0
2009-07-22 03:40:00,153.335,153.355,153.305,153.315,175600000.0
2009-07-22 03:41:00,153.31,153.33,153.305,153.31,69000000.0
2009-07-22 03:42:00,153.31,153.31,153.275,153.3,41800000.0
2009-07-22 03:43:00,153.305,153.34,153.3,153.33,131600000.0
2009-07-22 03:44:00,153.335,153.34,153.325,153.335,159800000.0
2009-07-22 03:45:00,153.335,153.38,153.335,153.375,210800000.0
2009-07-22 03:46:00,153.375,153.4,153.375,153.4,75600000.0
2009-07-22 03:47:00,153.4,153.44,153.4,153.415,121400000.0
2009-07-22 03:48:00,153.415,153.43,153.38,153.38,63600000.0
2009-07-22 03:49:00,153.38,153.42,153.37,153.42,215600000.0
2009-07-22 03:50:00,153.42,153.515,153.42,153.49,163400000.0
2009-07-22 03:51:00,153.49,153.49,153.445,153.455,129300000.0
2009-07-22 03:52:00,153.46,153.51,153.455,153.51,51400000.0
2009-07-22 03:53:00,153.51,153.54,153.49,153.53,181200000.0
2009-07-22 03:54:00,153.53,153.54,153.51,153.54,187600000.0
2009-07-22 03:55:00,153.54,153.59,153.525,153.58,221400000.0
2009-07-22 03:56:00,153.58,153.595,153.565,153.59,73000000.0
2009-07-22 03:57:00,153.595,153.595,153.545,153.575,151600001.0
2009-07-22 03:58:00,153.565,153.635,153.55,153.63,189800000.0
2009-07-22 03:59:00,153.625,153.63,153.595,153.61,168200000.0
2009-07-22 04:00:00,153.61,153.61,153.585,153.585,63400000.0
2009-07-22 04:01:00,153.6,153.63,153.59,153.62,127200000.0
2009-07-22 04:02:00,153.61,153.61,153.57,153.58,156400000.0
2009-07-22 04:03:00,153.57,153.575,153.525,153.525,333600000.0
2009-07-22 04:04:00,153.535,153.58,153.52,153.56,233200000.0
2009-07-22 04:05:00,153.57,153.57,153.56,153.56,54800000.0
2009-07-22 04:06:00,153.56,153.595,153.55,153.585,103600000.0
2009-07-22 04:07:00,153.585,153.67,153.565,153.67,243800000.0
2009-07-22 04:08:00,153.68,153.69,153.65,153.675,138400000.0
2009-07-22 04:09:00,153.7,153.71,153.64,153.675,222200000.0
2009-07-22 04:10:00,153.675,153.675,153.655,153.67,112800000.0
2009-07-22 04:11:00,153.67,153.67,153.615,153.64,171400000.0
2009-07-22 04:12:00,153.63,153.64,153.615,153.615,116400000.0
2009-07-22 04:13:00,153.62,153.63,153.615,153.62,112400000.0
2009-07-22 04:14:00,153.62,153.62,153.525,153.525,294200000.0
2009-07-22 04:15:00,153.525,153.55,153.48,153.48,162000000.0
2009-07-22 04:16:00,153.475,153.495,153.46,153.46,267600000.0
2009-07-22 04:17:00,153.455,153.475,153.39,153.4,209000000.0
2009-07-22 04:18:00,153.4,153.425,153.39,153.41,224200000.0
2009-07-22 04:19:00,153.41,153.505,153.41,153.5,277600000.0
2009-07-22 04:20:00,153.49,153.49,153.475,153.485,76600000.0
2009-07-22 04:21:00,153.485,153.5,153.47,153.47,30200000.0
2009-07-22 04:22:00,153.47,153.47,153.46,153.47,44200000.0
2009-07-22 04:23:00,153.47,153.48,153.45,153.465,147200000.0
2009-07-22 04:24:00,153.465,153.49,153.45,153.455,125800000.0
2009-07-22 04:25:00,153.455,153.495,153.455,153.46,156000000.0
2009-07-22 04:26:00,153.47,153.48,153.455,153.47,116000000.0
2009-07-22 04:27:00,153.475,153.475,153.46,153.46,61400000.0
2009-07-22 04:28:00,153.46,153.485,153.425,153.485,123400000.0
2009-07-22 04:29:00,153.48,153.495,153.445,153.465,127200000.0
2009-07-22 04:30:00,153.465,153.465,153.445,153.465,113400000.0
2009-07-22 04:31:00,153.46,153.5,153.455,153.47,134600000.0
2009-07-22 04:32:00,153.47,153.53,153.47,153.48,228000000.0
2009-07-22 04:33:00,153.465,153.49,153.39,153.41,375800000.0
2009-07-22 04:34:00,153.41,153.415,153.38,153.415,286000000.0
2009-07-22 04:35:00,153.41,153.43,153.385,153.4,396400000.0
2009-07-22 04:36:00,153.395,153.405,153.385,153.385,156800000.0
2009-07-22 04:37:00,153.385,153.39,153.375,153.39,96600000.0
2009-07-22 04:38:00,153.385,153.395,153.37,153.38,50800000.0
2009-07-22 04:39:00,153.37,153.39,153.355,153.375,208800000.0
2009-07-22 04:40:00,153.38,153.41,153.365,153.365,275400000.0
2009-07-22 04:41:00,153.365,153.375,153.355,153.37,84600000.0
2009-07-22 04:42:00,153.37,153.45,153.37,153.41,111600000.0
2009-07-22 04:43:00,153.41,153.425,153.41,153.425,11200000.0
2009-07-22 04:44:00,153.425,153.44,153.405,153.44,52000000.0
2009-07-22 04:45:00,153.44,153.44,153.41,153.415,78000000.0
2009-07-22 04:46:00,153.42,153.425,153.41,153.41,69800000.0
2009-07-22 04:47:00,153.415,153.415,153.41,153.41,48800000.0
2009-07-22 04:48:00,153.415,153.415,153.415,153.415,15200000.0
2009-07-22 04:49:00,153.415,153.415,153.35,153.365,166000000.0
2009-07-22 04:50:00,153.365,153.38,153.355,153.38,64400000.0
2009-07-22 04:51:00,153.38,153.385,153.35,153.36,89000000.0
2009-07-22 04:52:00,153.365,153.385,153.34,153.355,202600000.0
2009-07-22 04:53:00,153.355,153.365,153.355,153.365,30400000.0
2009-07-22 04:54:00,153.365,153.425,153.365,153.395,80800000.0
2009-07-22 04:55:00,153.405,153.45,153.405,153.435,151200000.0
2009-07-22 04:56:00,153.425,153.44,153.415,153.42,55600000.0
2009-07-22 04:57:00,153.415,153.415,153.395,153.395,48600000.0
2009-07-22 04:58:00,153.39,153.465,153.39,153.455,135800000.0
2009-07-22 04:59:00,153.46,153.465,153.435,153.435,178600000.0
2009-07-22 05:00:00,153.43,153.475,153.43,153.465,167200000.0
2009-07-22 05:01:00,153.465,153.465,153.43,153.435,80600000.0
2009-07-22 05:02:00,153.455,153.485,153.455,153.48,133200000.0
2009-07-22 05:03:00,153.48,153.51,153.475,153.51,252400000.0
2009-07-22 05:04:00,153.51,153.515,153.5,153.51,162800000.0
2009-07-22 05:05:00,153.515,153.53,153.515,153.52,92400000.0
2009-07-22 05:06:00,153.515,153.53,153.505,153.515,56200000.0
2009-07-22 05:07:00,153.515,153.545,153.515,153.535,125800000.0
2009-07-22 05:08:00,153.535,153.575,153.515,153.54,122400000.0
2009-07-22 05:09:00,153.535,153.54,153.52,153.54,29800000.0
2009-07-22 05:10:00,153.545,153.545,153.495,153.515,74000000.0
2009-07-22 05:11:00,153.515,153.55,153.5,153.51,166000000.0
2009-07-22 05:12:00,153.51,153.51,153.495,153.495,32200000.0
2009-07-22 05:13:00,153.495,153.495,153.495,153.495,24200000.0
2009-07-22 05:14:00,153.495,153.535,153.475,153.515,135400000.0
2009-07-22 05:15:00,153.52,153.53,153.505,153.51,241200000.0
2009-07-22 05:16:00,153.505,153.54,153.505,153.535,175600000.0
2009-07-22 05:17:00,153.54,153.54,153.535,153.535,41000000.0
2009-07-22 05:18:00,153.5,153.505,153.49,153.495,124400000.0
2009-07-22 05:19:00,153.505,153.505,153.415,153.42,144800000.0
2009-07-22 05:20:00,153.42,153.445,153.42,153.44,111200000.0
2009-07-22 05:21:00,153.445,153.46,153.385,153.4,164000000.0
2009-07-22 05:22:00,153.4,153.4,153.39,153.395,65200000.0
2009-07-22 05:23:00,153.395,153.4,153.375,153.375,153600000.0
2009-07-22 05:24:00,153.375,153.375,153.37,153.37,91400000.0
2009-07-22 05:25:00,153.365,153.375,153.365,153.375,39600000.0
2009-07-22 05:26:00,153.38,153.395,153.38,153.395,50800000.0
2009-07-22 05:27:00,153.395,153.395,153.39,153.395,31200000.0
2009-07-22 05:28:00,153.395,153.47,153.395,153.45,138200000.0
2009-07-22 05:29:00,153.45,153.465,153.45,153.465,115800000.0
2009-07-22 05:30:00,153.465,153.485,153.465,153.475,56400000.0
2009-07-22 05:31:00,153.465,153.475,153.45,153.475,50600000.0
2009-07-22 05:32:00,153.465,153.475,153.435,153.435,63200000.0
2009-07-22 05:33:00,153.435,153.44,153.385,153.44,79400000.0
2009-07-22 05:34:00,153.45,153.465,153.435,153.45,25400000.0
2009-07-22 05:35:00,153.455,153.48,153.445,153.48,33000000.0
2009-07-22 05:36:00,153.48,153.49,153.455,153.475,34800000.0
2009-07-22 05:37:00,153.475,153.48,153.46,153.48,36000000.0
2009-07-22 05:38:00,153.475,153.545,153.475,153.54,114400000.0
2009-07-22 05:39:00,153.545,153.58,153.545,153.575,106600000.0
2009-07-22 05:40:00,153.58,153.6,153.58,153.6,149600000.0
2009-07-22 05:41:00,153.605,153.62,153.595,153.62,71800000.0
2009-07-22 05:42:00,153.62,153.62,153.545,153.55,309400000.0
2009-07-22 05:43:00,153.55,153.555,153.535,153.555,293600000.0
2009-07-22 05:44:00,153.555,153.555,153.54,153.545,43600000.0
2009-07-22 05:45:00,153.555,153.57,153.55,153.56,87800000.0
2009-07-22 05:46:00,153.565,153.61,153.565,153.605,159200000.0
2009-07-22 05:47:00,153.605,153.61,153.59,153.61,103000000.0
2009-07-22 05:48:00,153.635,153.67,153.605,153.605,300600000.0
2009-07-22 05:49:00,153.61,153.635,153.6,153.6,142200000.0
2009-07-22 05:50:00,153.6,153.64,153.54,153.605,281400000.0
2009-07-22 05:51:00,153.59,153.6,153.585,153.6,73800000.0
2009-07-22 05:52:00,153.605,153.645,153.6,153.63,192800000.0
2009-07-22 05:53:00,153.63,153.63,153.56,153.57,194200000.0
2009-07-22 05:54:00,153.56,153.645,153.545,153.645,191400000.0
2009-07-22 05:55:00,153.645,153.665,153.635,153.64,218800000.0
2009-07-22 05:56:00,153.635,153.645,153.585,153.595,150000000.0
2009-07-22 05:57:00,153.595,153.615,153.595,153.605,70800000.0
2009-07-22 05:58:00,153.61,153.61,153.58,153.59,68800000.0
2009-07-22 05:59:00,153.595,153.61,153.58,153.58,77400000.0
2009-07-22 06:00:00,153.58,153.595,153.575,153.585,74600000.0
2009-07-22 06:01:00,153.585,153.595,153.585,153.595,15600000.0
2009-07-22 06:02:00,153.605,153.635,153.605,153.62,80600000.0
2009-07-22 06:03:00,153.625,153.63,153.605,153.63,108600000.0
2009-07-22 06:04:00,153.63,153.635,153.61,153.635,61200000.0
2009-07-22 06:05:00,153.645,153.65,153.57,153.57,78400000.0
2009-07-22 06:06:00,153.57,153.57,153.54,153.55,84000000.0
2009-07-22 06:07:00,153.545,153.585,153.535,153.56,154800000.0
2009-07-22 06:08:00,153.55,153.56,153.55,153.56,25600000.0
2009-07-22 06:09:00,153.56,153.595,153.54,153.595,89800000.0
2009-07-22 06:10:00,153.595,153.61,153.59,153.59,173200000.0
2009-07-22 06:11:00,153.59,153.61,153.565,153.61,173800000.0
2009-07-22 06:12:00,153.61,153.64,153.595,153.625,71400000.0
2009-07-22 06:13:00,153.615,153.645,153.615,153.645,47400000.0
2009-07-22 06:14:00,153.65,153.725,153.645,153.71,148000000.0
2009-07-22 06:15:00,153.71,153.745,153.7,153.73,252200000.0
2009-07-22 06:16:00,153.73,153.745,153.695,153.7,142600000.0
2009-07-22 06:17:00,153.7,153.715,153.66,153.7,138600000.0
2009-07-22 06:18:00,153.715,153.735,153.715,153.725,88400000.0
2009-07-22 06:19:00,153.725,153.725,153.71,153.72,86400000.0
2009-07-22 06:20:00,153.715,153.755,153.71,153.74,126400000.0
2009-07-22 06:21:00,153.74,153.75,153.705,153.725,112800000.0
2009-07-22 06:22:00,153.72,153.725,153.7,153.7,87600000.0
2009-07-22 06:23:00,153.675,153.68,153.575,153.59,168000000.0
2009-07-22 06:24:00,153.59,153.6,153.54,153.56,135400000.0
2009-07-22 06:25:00,153.56,153.595,153.56,153.59,183200000.0
2009-07-22 06:26:00,153.595,153.645,153.595,153.64,246000000.0
2009-07-22 06:27:00,153.64,153.645,153.61,153.62,152200000.0
2009-07-22 06:28:00,153.63,153.635,153.62,153.635,64000000.0
2009-07-22 06:29:00,153.635,153.665,153.625,153.66,142200000.0
2009-07-22 06:30:00,153.655,153.675,153.64,153.66,224800000.0
2009-07-22 06:31:00,153.66,153.66,153.595,153.6,273000000.0
2009-07-22 06:32:00,153.6,153.62,153.585,153.605,117600000.0
2009-07-22 06:33:00,153.605,153.61,153.6,153.605,49200000.0
2009-07-22 06:34:00,153.6,153.64,153.6,153.615,87600000.0
2009-07-22 06:35:00,153.615,153.625,153.615,153.625,26400000.0
2009-07-22 06:36:00,153.61,153.65,153.61,153.635,128400000.0
2009-07-22 06:37:00,153.64,153.64,153.625,153.625,21600000.0
2009-07-22 06:38:00,153.625,153.645,153.625,153.645,65200000.0
2009-07-22 06:39:00,153.635,153.645,153.61,153.615,89200000.0
2009-07-22 06:40:00,153.625,153.625,153.62,153.62,5600000.0
2009-07-22 06:41:00,153.615,153.62,153.615,153.62,5600000.0
2009-07-22 06:42:00,153.62,153.62,153.62,153.62,36400000.0
2009-07-22 06:43:00,153.62,153.62,153.62,153.62,67200000.0
2009-07-22 06:44:00,153.62,153.62,153.585,153.59,126400000.0
2009-07-22 06:45:00,153.59,153.59,153.565,153.565,33600000.0
2009-07-22 06:46:00,153.58,153.6,153.57,153.57,283600000.0
2009-07-22 06:47:00,153.57,153.59,153.57,153.585,40800000.0
2009-07-22 06:48:00,153.59,153.61,153.59,153.6,34400000.0
2009-07-22 06:49:00,153.605,153.625,153.59,153.59,89800000.0
2009-07-22 06:50:00,153.595,153.615,153.595,153.595,64000000.0
2009-07-22 06:51:00,153.595,153.615,153.595,153.615,28400000.0
2009-07-22 06:52:00,153.605,153.605,153.58,153.59,32400000.0
2009-07-22 06:53:00,153.595,153.605,153.595,153.605,54800000.0
2009-07-22 06:54:00,153.595,153.615,153.585,153.59,97000000.0
2009-07-22 06:55:00,153.59,153.605,153.585,153.595,158400000.0
2009-07-22 06:56:00,153.605,153.605,153.59,153.595,43200000.0
2009-07-22 06:57:00,153.595,153.595,153.57,153.58,109600000.0
2009-07-22 06:58:00,153.57,153.57,153.555,153.565,42000000.0
2009-07-22 06:59:00,153.565,153.57,153.56,153.56,47600000.0
2009-07-22 07:00:00,153.56,153.585,153.56,153.58,160400000.0
2009-07-22 07:01:00,153.58,153.625,153.57,153.62,238000000.0
2009-07-22 07:02:00,153.61,153.655,153.605,153.635,174400000.0
2009-07-22 07:03:00,153.635,153.665,153.635,153.665,63600000.0
2009-07-22 07:04:00,153.66,153.7,153.66,153.69,92200000.0
2009-07-22 07:05:00,153.7,153.7,153.69,153.69,41600000.0
2009-07-22 07:06:00,153.695,153.7,153.675,153.685,73600000.0
2009-07-22 07:07:00,153.69,153.69,153.655,153.68,113800000.0
2009-07-22 07:08:00,153.69,153.7,153.68,153.69,59200000.0
2009-07-22 07:09:00,153.68,153.735,153.68,153.72,65600000.0
2009-07-22 07:10:00,153.715,153.715,153.68,153.68,72400000.0
2009-07-22 07:11:00,153.68,153.715,153.68,153.695,49600000.0
2009-07-22 07:12:00,153.695,153.755,153.695,153.735,268400000.0
2009-07-22 07:13:00,153.735,153.77,153.735,153.75,206200000.0
2009-07-22 07:14:00,153.75,153.75,153.71,153.71,173200000.0
2009-07-22 07:15:00,153.725,153.735,153.71,153.735,138600000.0
2009-07-22 07:16:00,153.725,153.775,153.715,153.76,187600000.0
2009-07-22 07:17:00,153.765,153.765,153.735,153.745,122200000.0
2009-07-22 07:18:00,153.755,153.76,153.735,153.735,143400000.0
2009-07-22 07:19:00,153.735,153.77,153.735,153.735,136400000.0
2009-07-22 07:20:00,153.735,153.74,153.715,153.72,57400000.0
2009-07-22 07:21:00,153.705,153.75,153.705,153.74,80400000.0
2009-07-22 07:22:00,153.725,153.755,153.72,153.74,140200000.0
2009-07-22 07:23:00,153.74,153.74,153.73,153.74,55200000.0
2009-07-22 07:24:00,153.745,153.765,153.745,153.755,59400000.0
2009-07-22 07:25:00,153.76,153.76,153.74,153.74,33400000.0
2009-07-22 07:26:00,153.74,153.75,153.715,153.715,98600000.0
2009-07-22 07:27:00,153.705,153.735,153.7,153.73,191000000.0
2009-07-22 07:28:00,153.74,153.745,153.72,153.73,125200000.0
2009-07-22 07:29:00,153.735,153.76,153.73,153.74,124600000.0
2009-07-22 07:30:00,153.75,153.77,153.73,153.735,139400000.0
2009-07-22 07:31:00,153.745,153.745,153.68,153.71,216000000.0
2009-07-22 07:32:00,153.705,153.71,153.68,153.685,452000000.0
2009-07-22 07:33:00,153.69,153.69,153.65,153.65,77400000.0
2009-07-22 07:34:00,153.645,153.675,153.625,153.65,167600000.0
2009-07-22 07:35:00,153.635,153.635,153.595,153.6,125200000.0
2009-07-22 07:36:00,153.595,153.645,153.585,153.635,233000000.0
2009-07-22 07:37:00,153.635,153.65,153.635,153.65,58800000.0
2009-07-22 07:38:00,153.64,153.655,153.61,153.62,177000000.0
2009-07-22 07:39:00,153.62,153.62,153.52,153.525,271400000.0
2009-07-22 07:40:00,153.51,153.51,153.475,153.48,168400000.0
2009-07-22 07:41:00,153.48,153.495,153.44,153.465,328600000.0
2009-07-22 07:42:00,153.47,153.485,153.465,153.475,169600000.0
2009-07-22 07:43:00,153.475,153.535,153.47,153.535,158400000.0
2009-07-22 07:44:00,153.535,153.535,153.495,153.53,136200000.0
2009-07-22 07:45:00,153.53,153.575,153.525,153.555,137200000.0
2009-07-22 07:46:00,153.555,153.58,153.55,153.565,153600000.0
2009-07-22 07:47:00,153.565,153.575,153.545,153.545,118800000.0
2009-07-22 07:48:00,153.54,153.59,153.525,153.575,92200000.0
2009-07-22 07:49:00,153.575,153.59,153.57,153.59,31600000.0
2009-07-22 07:50:00,153.585,153.585,153.5,153.525,253400000.0
2009-07-22 07:51:00,153.535,153.555,153.51,153.52,229800000.0
2009-07-22 07:52:00,153.515,153.52,153.485,153.495,103400000.0
2009-07-22 07:53:00,153.505,153.505,153.315,153.345,265200000.0
2009-07-22 07:54:00,153.355,153.385,153.265,153.285,338600000.0
2009-07-22 07:55:00,153.295,153.305,153.23,153.23,243400000.0
2009-07-22 07:56:00,153.23,153.245,153.165,153.205,287600000.0
2009-07-22 07:57:00,153.21,153.33,153.21,153.285,279800000.0
2009-07-22 07:58:00,153.275,153.28,153.18,153.18,249200000.0
2009-07-22 07:59:00,153.195,153.245,153.165,153.235,296600000.0
2009-07-22 08:00:00,153.23,153.275,153.22,153.25,290400000.0
2009-07-22 08:01:00,153.25,153.25,153.07,153.1,334200000.0
2009-07-22 08:02:00,153.1,153.11,153.015,153.065,456400000.0
2009-07-22 08:03:00,153.07,153.13,153.05,153.13,228000000.0
2009-07-22 08:04:00,153.13,153.165,153.13,153.155,217000000.0
2009-07-22 08:05:00,153.15,153.185,153.12,153.185,301600000.0
2009-07-22 08:06:00,153.19,153.215,153.175,153.205,209800000.0
2009-07-22 08:07:00,153.205,153.26,153.195,153.255,274800000.0
2009-07-22 08:08:00,153.24,153.29,153.24,153.275,256400000.0
2009-07-22 08:09:00,153.26,153.285,153.205,153.285,416000000.0
2009-07-22 08:10:00,153.285,153.285,153.225,153.225,224800000.0
2009-07-22 08:11:00,153.225,153.24,153.195,153.24,305200000.0
2009-07-22 08:12:00,153.25,153.255,153.17,153.2,253000000.0
2009-07-22 08:13:00,153.2,153.23,153.165,153.23,401000000.0
2009-07-22 08:14:00,153.23,153.24,153.2,153.205,193000000.0
2009-07-22 08:15:00,153.205,153.23,153.18,153.195,240800000.0
2009-07-22 08:16:00,153.2,153.21,153.19,153.205,99200000.0
2009-07-22 08:17:00,153.205,153.205,153.16,153.165,195800000.0
2009-07-22 08:18:00,153.155,153.155,153.09,153.1,275799999.0
2009-07-22 08:19:00,153.105,153.175,153.085,153.085,343800000.0
2009-07-22 08:20:00,153.085,153.155,153.05,153.155,377600000.0
2009-07-22 08:21:00,153.155,153.16,153.06,153.115,339400000.0
2009-07-22 08:22:00,153.105,153.105,153.025,153.05,357200000.0
2009-07-22 08:23:00,153.055,153.12,153.04,153.11,188200000.0
2009-07-22 08:24:00,153.11,153.12,153.065,153.075,173599999.0
2009-07-22 08:25:00,153.075,153.19,153.06,153.16,282800000.0
2009-07-22 08:26:00,153.165,153.165,153.075,153.105,450800001.0
2009-07-22 08:27:00,153.13,153.15,153.065,153.12,302800000.0
2009-07-22 08:28:00,153.12,153.135,153.08,153.08,217600000.0
2009-07-22 08:29:00,153.08,153.08,153.02,153.035,520600001.0
2009-07-22 08:30:00,153.04,153.14,153.025,153.11,357200001.0
2009-07-22 08:31:00,153.115,153.225,153.105,153.195,354600000.0
2009-07-22 08:32:00,153.2,153.28,153.2,153.245,311999999.0
2009-07-22 08:33:00,153.24,153.24,153.165,153.165,232400000.0
2009-07-22 08:34:00,153.165,153.275,153.165,153.24,222400000.0
2009-07-22 08:35:00,153.235,153.255,153.195,153.225,404000000.0
2009-07-22 08:36:00,153.23,153.24,153.18,153.18,320400000.0
2009-07-22 08:37:00,153.18,153.19,153.065,153.155,355600000.0
2009-07-22 08:38:00,153.155,153.21,153.15,153.205,298000000.0
2009-07-22 08:39:00,153.205,153.24,153.185,153.185,303000000.0
2009-07-22 08:40:00,153.18,153.195,153.155,153.175,211000000.0
2009-07-22 08:41:00,153.165,153.235,153.15,153.15,258200000.0
2009-07-22 08:42:00,153.155,153.2,153.155,153.2,78400000.0
2009-07-22 08:43:00,153.2,153.205,153.175,153.185,176400000.0
2009-07-22 08:44:00,153.185,153.225,153.18,153.225,61600000.0
2009-07-22 08:45:00,153.22,153.24,153.195,153.215,184600000.0
2009-07-22 08:46:00,153.215,153.215,153.17,153.18,226600000.0
2009-07-22 08:47:00,153.19,153.195,153.12,153.13,229800000.0
2009-07-22 08:48:00,153.13,153.145,153.09,153.11,243000000.0
2009-07-22 08:49:00,153.11,153.17,153.11,153.14,344600000.0
2009-07-22 08:50:00,153.185,153.215,153.16,153.205,393800000.0
2009-07-22 08:51:00,153.21,153.245,153.175,153.235,297400000.0
2009-07-22 08:52:00,153.22,153.23,153.16,153.16,131800000.0
2009-07-22 08:53:00,153.16,153.175,153.155,153.17,168400000.0
2009-07-22 08:54:00,153.17,153.18,153.09,153.09,259400000.0
2009-07-22 08:55:00,153.08,153.09,152.995,153.05,353000000.0
2009-07-22 08:56:00,153.05,153.095,152.99,153.08,408000000.0
2009-07-22 08:57:00,153.085,153.1,153.055,153.095,326000000.0
2009-07-22 08:58:00,153.095,153.235,153.09,153.225,384200000.0
2009-07-22 08:59:00,153.22,153.28,153.2,153.255,299000000.0
2009-07-22 09:00:00,153.255,153.255,153.165,153.18,422800001.0
2009-07-22 09:01:00,153.18,153.225,153.12,153.12,527600001.0
2009-07-22 09:02:00,153.135,153.175,153.075,153.145,238000000.0
2009-07-22 09:03:00,153.145,153.18,153.11,153.16,253600000.0
2009-07-22 09:04:00,153.16,153.185,153.08,153.1,379000000.0
2009-07-22 09:05:00,153.11,153.15,153.075,153.085,242600000.0
2009-07-22 09:06:00,153.1,153.1,153.025,153.035,249000000.0
2009-07-22 09:07:00,153.045,153.065,153.015,153.065,368800000.0
2009-07-22 09:08:00,153.065,153.12,153.055,153.105,274400000.0
2009-07-22 09:09:00,153.11,153.15,153.07,153.07,228200000.0
2009-07-22 09:10:00,153.055,153.095,153.025,153.035,473800000.0
2009-07-22 09:11:00,153.035,153.065,153.01,153.065,267600000.0
2009-07-22 09:12:00,153.065,153.09,153.005,153.005,284199999.0
2009-07-22 09:13:00,153.0,153.02,152.94,152.98,409800002.0
2009-07-22 09:14:00,152.98,153.0,152.935,152.99,258800000.0
2009-07-22 09:15:00,152.995,152.995,152.9,152.9,243600000.0
2009-07-22 09:16:00,152.9,152.92,152.835,152.88,529200000.0
2009-07-22 09:17:00,152.88,152.9,152.865,152.89,273200000.0
2009-07-22 09:18:00,152.885,152.89,152.82,152.845,422800000.0
2009-07-22 09:19:00,152.845,152.855,152.815,152.85,515600000.0
2009-07-22 09:20:00,152.85,152.87,152.83,152.84,554999999.0
2009-07-22 09:21:00,152.845,152.895,152.83,152.85,281200000.0
2009-07-22 09:22:00,152.85,152.87,152.835,152.835,561800001.0
2009-07-22 09:23:00,152.84,152.84,152.7,152.7,825799999.0
2009-07-22 09:24:00,152.715,152.735,152.59,152.63,340600000.0
2009-07-22 09:25:00,152.64,152.745,152.64,152.725,367200000.0
2009-07-22 09:26:00,152.73,152.735,152.635,152.64,283800000.0
2009-07-22 09:27:00,152.64,152.755,152.64,152.74,249600000.0
2009-07-22 09:28:00,152.73,152.8,152.7,152.77,298200000.0
2009-07-22 09:29:00,152.77,152.8,152.75,152.76,331000000.0
2009-07-22 09:30:00,152.76,152.78,152.69,152.695,196400000.0
2009-07-22 09:31:00,152.695,152.74,152.67,152.705,481800000.0
2009-07-22 09:32:00,152.71,152.715,152.685,152.69,308400001.0
2009-07-22 09:33:00,152.695,152.75,152.68,152.68,317200000.0
2009-07-22 09:34:00,152.68,152.725,152.66,152.72,369999999.0
2009-07-22 09:35:00,152.71,152.755,152.7,152.735,278800000.0
2009-07-22 09:36:00,152.735,152.745,152.665,152.715,291000000.0
2009-07-22 09:37:00,152.68,152.77,152.68,152.77,351800000.0
2009-07-22 09:38:00,152.775,152.795,152.75,152.79,537999999.0
2009-07-22 09:39:00,152.8,152.855,152.78,152.835,331200000.0
2009-07-22 09:40:00,152.835,152.855,152.795,152.845,253599999.0
2009-07-22 09:41:00,152.845,152.85,152.795,152.835,366000000.0
2009-07-22 09:42:00,152.835,152.86,152.83,152.855,221400000.0
2009-07-22 09:43:00,152.845,152.85,152.755,152.765,394600001.0
2009-07-22 09:44:00,152.745,152.805,152.725,152.765,252200001.0
2009-07-22 09:45:00,152.795,152.85,152.78,152.85,158800000.0
2009-07-22 09:46:00,152.84,152.855,152.785,152.79,187800000.0
2009-07-22 09:47:00,152.785,152.865,152.785,152.865,179200000.0
2009-07-22 09:48:00,152.84,152.875,152.835,152.855,235800000.0
2009-07-22 09:49:00,152.87,152.89,152.845,152.89,260000000.0
2009-07-22 09:50:00,152.9,152.9,152.775,152.8,413199998.0
2009-07-22 09:51:00,152.805,152.85,152.79,152.79,306200000.0
2009-07-22 09:52:00,152.8,152.855,152.8,152.835,399200000.0
2009-07-22 09:53:00,152.84,152.85,152.805,152.82,470999999.0
2009-07-22 09:54:00,152.825,152.885,152.795,152.84,534199999.0
2009-07-22 09:55:00,152.84,152.91,152.84,152.855,542599998.0
2009-07-22 09:56:00,152.86,152.87,152.78,152.815,368600000.0
2009-07-22 09:57:00,152.82,152.885,152.81,152.86,302400000.0
2009-07-22 09:58:00,152.86,152.87,152.85,152.855,118000000.0
2009-07-22 09:59:00,152.86,152.895,152.815,152.83,472200001.0
2009-07-22 10:00:00,152.83,152.855,152.81,152.855,519999999.0
2009-07-22 10:01:00,152.85,152.85,152.775,152.78,622399999.0
2009-07-22 10:02:00,152.78,152.83,152.77,152.815,289400001.0
2009-07-22 10:03:00,152.815,152.825,152.75,152.77,486200003.0
2009-07-22 10:04:00,152.765,152.785,152.755,152.76,498199998.0
2009-07-22 10:05:00,152.75,152.775,152.74,152.75,263400000.0
2009-07-22 10:06:00,152.75,152.815,152.74,152.815,502399999.0
2009-07-22 10:07:00,152.795,152.835,152.755,152.765,465400001.0
2009-07-22 10:08:00,152.775,152.8,152.74,152.795,324599999.0
2009-07-22 10:09:00,152.8,152.845,152.78,152.83,314000000.0
2009-07-22 10:10:00,152.83,152.845,152.78,152.78,379199999.0
2009-07-22 10:11:00,152.8,152.8,152.71,152.71,247400000.0
2009-07-22 10:12:00,152.71,152.735,152.67,152.69,578199998.0
2009-07-22 10:13:00,152.7,152.7,152.575,152.59,565000001.0
2009-07-22 10:14:00,152.58,152.635,152.555,152.57,622200000.0
2009-07-22 10:15:00,152.57,152.57,152.475,152.525,628400001.0
2009-07-22 10:16:00,152.525,152.575,152.505,152.56,425400000.0
2009-07-22 10:17:00,152.555,152.615,152.545,152.575,397200000.0
2009-07-22 10:18:00,152.565,152.625,152.545,152.59,317400000.0
2009-07-22 10:19:00,152.585,152.605,152.5,152.515,388400000.0
2009-07-22 10:20:00,152.53,152.565,152.515,152.52,234200000.0
2009-07-22 10:21:00,152.52,152.535,152.47,152.515,398200000.0
2009-07-22 10:22:00,152.515,152.58,152.495,152.5,318199999.0
2009-07-22 10:23:00,152.5,152.525,152.395,152.445,284040000.0
2009-07-22 10:24:00,152.445,152.54,152.42,152.525,362400000.0
2009-07-22 10:25:00,152.52,152.525,152.42,152.445,363600000.0
2009-07-22 10:26:00,152.445,152.495,152.4,152.47,147000000.0
2009-07-22 10:27:00,152.45,152.455,152.315,152.335,488600000.0
2009-07-22 10:28:00,152.325,152.415,152.32,152.415,375000000.0
2009-07-22 10:29:00,152.415,152.44,152.32,152.385,335000000.0
2009-07-22 10:30:00,152.405,152.91,152.405,152.835,360600000.0
2009-07-22 10:31:00,152.825,152.855,152.745,152.76,463000000.0
2009-07-22 10:32:00,152.765,152.87,152.76,152.86,188800000.0
2009-07-22 10:33:00,152.86,152.86,152.725,152.74,375800000.0
2009-07-22 10:34:00,152.725,152.76,152.695,152.695,347399999.0
2009-07-22 10:35:00,152.71,152.835,152.71,152.8,427400000.0
2009-07-22 10:36:00,152.8,152.835,152.77,152.82,291200000.0
2009-07-22 10:37:00,152.82,152.825,152.765,152.775,265800000.0
2009-07-22 10:38:00,152.775,152.815,152.755,152.795,268200000.0
2009-07-22 10:39:00,152.795,152.875,152.78,152.875,204000000.0
2009-07-22 10:40:00,152.885,152.89,152.775,152.79,316400000.0
2009-07-22 10:41:00,152.785,152.83,152.775,152.82,244000000.0
2009-07-22 10:42:00,152.82,152.865,152.805,152.805,198200000.0
2009-07-22 10:43:00,152.825,152.86,152.775,152.805,373800000.0
2009-07-22 10:44:00,152.81,152.925,152.79,152.915,301400000.0
2009-07-22 10:45:00,152.93,153.02,152.915,153.01,321000000.0
2009-07-22 10:46:00,153.01,153.045,153.005,153.02,252800000.0
2009-07-22 10:47:00,153.02,153.105,153.0,153.085,199800000.0
2009-07-22 10:48:00,153.08,153.135,153.055,153.055,302400000.0
2009-07-22 10:49:00,153.06,153.075,153.005,153.075,396200000.0
2009-07-22 10:50:00,153.08,153.125,153.035,153.035,312000000.0
2009-07-22 10:51:00,153.025,153.075,153.025,153.045,285600000.0
2009-07-22 10:52:00,153.045,153.06,153.045,153.055,263600000.0
2009-07-22 10:53:00,153.055,153.055,152.985,153.03,193100000.0
2009-07-22 10:54:00,153.015,153.03,152.935,152.95,249000001.0
2009-07-22 10:55:00,152.95,152.965,152.92,152.94,200100000.0
2009-07-22 10:56:00,152.94,152.94,152.89,152.935,293600000.0
2009-07-22 10:57:00,152.935,153.02,152.935,153.02,328400000.0
2009-07-22 10:58:00,153.025,153.035,152.985,152.995,466800001.0
2009-07-22 10:59:00,152.995,153.095,152.98,153.095,456600000.0
2009-07-22 11:00:00,153.095,153.095,152.91,152.91,416000001.0
2009-07-22 11:01:00,152.905,152.955,152.9,152.95,311000001.0
2009-07-22 11:02:00,152.955,152.985,152.93,152.98,203600000.0
2009-07-22 11:03:00,152.98,153.025,152.98,153.02,322200000.0
2009-07-22 11:04:00,153.02,153.02,152.905,152.915,274600000.0
2009-07-22 11:05:00,152.915,152.925,152.885,152.92,309400000.0
2009-07-22 11:06:00,152.91,152.91,152.87,152.89,209400000.0
2009-07-22 11:07:00,152.895,152.945,152.885,152.925,119800000.0
2009-07-22 11:08:00,152.925,152.94,152.88,152.94,238200000.0
2009-07-22 11:09:00,152.955,152.97,152.94,152.95,405200002.0
2009-07-22 11:10:00,152.95,152.95,152.895,152.895,336999999.0
2009-07-22 11:11:00,152.89,152.905,152.87,152.905,176800000.0
2009-07-22 11:12:00,152.905,152.915,152.815,152.835,285200000.0
2009-07-22 11:13:00,152.83,152.845,152.82,152.83,199600000.0
2009-07-22 11:14:00,152.83,152.87,152.825,152.84,240400000.0
2009-07-22 11:15:00,152.84,152.88,152.84,152.875,204600000.0
2009-07-22 11:16:00,152.875,152.945,152.87,152.92,311199999.0
2009-07-22 11:17:00,152.92,152.94,152.915,152.935,307799999.0
2009-07-22 11:18:00,152.935,153.03,152.935,152.995,325600000.0
2009-07-22 11:19:00,152.995,152.995,152.945,152.99,371400000.0
2009-07-22 11:20:00,153.005,153.015,152.98,153.0,180800000.0
2009-07-22 11:21:00,153.005,153.055,153.0,153.055,128800000.0
2009-07-22 11:22:00,153.05,153.055,153.01,153.01,313600000.0
2009-07-22 11:23:00,152.995,153.01,152.955,153.01,227000000.0
2009-07-22 11:24:00,153.005,153.03,152.97,153.0,297800000.0
2009-07-22 11:25:00,152.995,153.005,152.95,152.975,392800000.0
2009-07-22 11:26:00,152.98,153.0,152.95,152.985,360600000.0
2009-07-22 11:27:00,152.985,153.03,152.985,153.01,251400000.0
2009-07-22 11:28:00,153.01,153.055,153.01,153.05,276400000.0
2009-07-22 11:29:00,153.045,153.045,153.005,153.01,103000000.0
2009-07-22 11:30:00,153.025,153.035,153.01,153.025,229200000.0
2009-07-22 11:31:00,153.02,153.02,152.995,153.01,267800000.0
2009-07-22 11:32:00,153.01,153.02,152.965,152.97,215200000.0
2009-07-22 11:33:00,152.965,153.0,152.95,152.995,202200000.0
2009-07-22 11:34:00,152.995,153.01,152.97,153.01,242000000.0
2009-07-22 11:35:00,153.015,153.015,152.975,152.99,156600000.0
2009-07-22 11:36:00,153.0,153.005,152.94,152.94,271400000.0
2009-07-22 11:37:00,152.945,152.995,152.945,152.97,368200000.0
2009-07-22 11:38:00,152.97,152.995,152.955,152.96,240600000.0
2009-07-22 11:39:00,152.97,152.99,152.95,152.99,313999999.0
2009-07-22 11:40:00,152.99,153.0,152.98,152.985,162400000.0
2009-07-22 11:41:00,152.99,153.035,152.965,152.99,277400000.0
2009-07-22 11:42:00,152.985,153.055,152.985,153.035,526400000.0
2009-07-22 11:43:00,153.035,153.06,153.015,153.03,263000000.0
2009-07-22 11:44:00,153.025,153.03,153.0,153.02,242400000.0
2009-07-22 11:45:00,153.015,153.045,152.995,153.03,202800000.0
2009-07-22 11:46:00,153.035,153.055,153.025,153.03,299200000.0
2009-07-22 11:47:00,153.035,153.05,152.985,152.985,268400000.0
2009-07-22 11:48:00,152.985,152.985,152.925,152.93,226000000.0
2009-07-22 11:49:00,152.925,152.97,152.905,152.915,170800000.0
2009-07-22 11:50:00,152.915,152.95,152.915,152.945,123600000.0
2009-07-22 11:51:00,152.94,152.965,152.935,152.955,119600000.0
2009-07-22 11:52:00,152.955,152.955,152.86,152.87,254200000.0
2009-07-22 11:53:00,152.885,152.885,152.825,152.83,222800000.0
2009-07-22 11:54:00,152.84,152.94,152.84,152.94,273400000.0
2009-07-22 11:55:00,152.935,152.94,152.91,152.915,225600000.0
2009-07-22 11:56:00,152.915,152.96,152.895,152.905,177400000.0
2009-07-22 11:57:00,152.905,152.955,152.9,152.915,125000000.0
2009-07-22 11:58:00,152.915,152.925,152.86,152.89,301800000.0
2009-07-22 11:59:00,152.9,152.985,152.9,152.98,512199999.0
2009-07-22 12:00:00,152.985,153.045,152.955,153.04,370200000.0
2009-07-22 12:01:00,153.045,153.14,153.045,153.13,256000000.0
2009-07-22 12:02:00,153.13,153.205,153.13,153.145,243000000.0
2009-07-22 12:03:00,153.155,153.17,153.145,153.17,160400000.0
2009-07-22 12:04:00,153.155,153.17,153.125,153.135,278400000.0
2009-07-22 12:05:00,153.135,153.145,153.105,153.125,265200000.0
2009-07-22 12:06:00,153.12,153.165,153.12,153.125,282200000.0
2009-07-22 12:07:00,153.13,153.145,153.09,153.105,381600000.0
2009-07-22 12:08:00,153.105,153.17,153.1,153.16,329000000.0
2009-07-22 12:09:00,153.15,153.18,153.145,153.175,122200000.0
2009-07-22 12:10:00,153.17,153.175,153.08,153.08,183400000.0
2009-07-22 12:11:00,153.07,153.075,153.03,153.04,269000000.0
2009-07-22 12:12:00,153.05,153.105,153.045,153.065,167400000.0
2009-07-22 12:13:00,153.065,153.2,153.055,153.2,209000000.0
2009-07-22 12:14:00,153.2,153.3,153.18,153.28,250600000.0
2009-07-22 12:15:00,153.285,153.415,153.285,153.405,396400000.0
2009-07-22 12:16:00,153.4,153.455,153.365,153.365,284400000.0
2009-07-22 12:17:00,153.365,153.365,153.305,153.325,328400000.0
2009-07-22 12:18:00,153.325,153.34,153.275,153.29,367600000.0
2009-07-22 12:19:00,153.29,153.33,153.265,153.29,255800000.0
2009-07-22 12:20:00,153.28,153.28,153.25,153.265,301999999.0
2009-07-22 12:21:00,153.255,153.255,153.22,153.23,190200001.0
2009-07-22 12:22:00,153.23,153.24,153.165,153.165,424800000.0
2009-07-22 12:23:00,153.17,153.17,153.135,153.165,174000000.0
2009-07-22 12:24:00,153.165,153.17,153.125,153.14,208800000.0
2009-07-22 12:25:00,153.14,153.165,153.115,153.165,116400000.0
2009-07-22 12:26:00,153.16,153.255,153.16,153.22,184000000.0
2009-07-22 12:27:00,153.235,153.265,153.22,153.235,236400000.0
2009-07-22 12:28:00,153.235,153.27,153.135,153.155,170600000.0
2009-07-22 12:29:00,153.15,153.155,153.085,153.14,245200000.0
2009-07-22 12:30:00,153.135,153.135,153.0,153.01,519300000.0
2009-07-22 12:31:00,153.02,153.03,152.94,152.945,327000000.0
2009-07-22 12:32:00,152.955,153.09,152.95,153.065,170400000.0
2009-07-22 12:33:00,153.065,153.12,153.04,153.115,253800000.0
2009-07-22 12:34:00,153.115,153.115,153.015,153.06,148400000.0
2009-07-22 12:35:00,153.055,153.115,153.055,153.115,140800000.0
2009-07-22 12:36:00,153.115,153.145,153.115,153.125,114400000.0
2009-07-22 12:37:00,153.12,153.12,153.035,153.1,319399999.0
2009-07-22 12:38:00,153.1,153.105,153.035,153.06,404600000.0
2009-07-22 12:39:00,153.06,153.085,153.035,153.055,315800000.0
2009-07-22 12:40:00,153.055,153.06,153.005,153.01,152900000.0
2009-07-22 12:41:00,153.01,153.03,152.985,152.985,158600000.0
2009-07-22 12:42:00,152.985,153.04,152.985,153.01,167200000.0
2009-07-22 12:43:00,153.01,153.01,152.93,152.945,205800000.0
2009-07-22 12:44:00,152.94,152.985,152.925,152.94,279200000.0
2009-07-22 12:45:00,152.94,152.975,152.92,152.935,232600000.0
2009-07-22 12:46:00,152.94,153.005,152.94,153.0,179200000.0
2009-07-22 12:47:00,153.005,153.02,152.955,152.955,225800000.0
2009-07-22 12:48:00,152.945,153.035,152.945,153.035,220400000.0
2009-07-22 12:49:00,153.04,153.105,152.995,153.095,238800000.0
2009-07-22 12:50:00,153.095,153.095,153.06,153.07,153200000.0
2009-07-22 12:51:00,153.055,153.265,153.045,153.265,332600000.0
2009-07-22 12:52:00,153.245,153.245,153.145,153.155,220200000.0
2009-07-22 12:53:00,153.16,153.23,153.155,153.225,250000000.0
2009-07-22 12:54:00,153.225,153.315,153.225,153.245,435200000.0
2009-07-22 12:55:00,153.245,153.29,153.22,153.22,436799999.0
2009-07-22 12:56:00,153.205,153.24,153.055,153.13,334600000.0
2009-07-22 12:57:00,153.095,153.14,153.085,153.1,272600000.0
2009-07-22 12:58:00,153.105,153.215,153.105,153.215,148600000.0
2009-07-22 12:59:00,153.215,153.265,153.21,153.21,287800001.0
2009-07-22 13:00:00,153.21,153.23,153.145,153.15,314000001.0
2009-07-22 13:01:00,153.155,153.29,153.155,153.265,298800000.0
2009-07-22 13:02:00,153.27,153.4,153.25,153.36,280000000.0
2009-07-22 13:03:00,153.35,153.35,153.295,153.295,258000000.0
2009-07-22 13:04:00,153.295,153.32,153.235,153.31,355000000.0
2009-07-22 13:05:00,153.31,153.32,153.27,153.29,221400000.0
2009-07-22 13:06:00,153.28,153.365,153.275,153.35,374199999.0
2009-07-22 13:07:00,153.35,153.36,153.315,153.35,350300000.0
2009-07-22 13:08:00,153.35,153.35,153.295,153.315,285800000.0
2009-07-22 13:09:00,153.315,153.37,153.315,153.36,342600000.0
2009-07-22 13:10:00,153.365,153.4,153.305,153.325,359400000.0
2009-07-22 13:11:00,153.325,153.345,153.285,153.285,287600000.0
2009-07-22 13:12:00,153.285,153.345,153.265,153.33,361200001.0
2009-07-22 13:13:00,153.345,153.345,153.265,153.315,221000000.0
2009-07-22 13:14:00,153.315,153.34,153.295,153.325,286800000.0
2009-07-22 13:15:00,153.325,153.36,153.29,153.345,212600000.0
2009-07-22 13:16:00,153.35,153.41,153.32,153.345,260200000.0
2009-07-22 13:17:00,153.34,153.425,153.33,153.36,236800000.0
2009-07-22 13:18:00,153.37,153.395,153.35,153.385,225800000.0
2009-07-22 13:19:00,153.39,153.41,153.38,153.4,87000000.0
2009-07-22 13:20:00,153.4,153.51,153.4,153.51,342000001.0
2009-07-22 13:21:00,153.51,153.585,153.51,153.54,440599999.0
2009-07-22 13:22:00,153.54,153.57,153.495,153.53,492200000.0
2009-07-22 13:23:00,153.53,153.61,153.53,153.59,275200000.0
2009-07-22 13:24:00,153.595,153.595,153.54,153.54,393600001.0
2009-07-22 13:25:00,153.54,153.635,153.54,153.62,457200000.0
2009-07-22 13:26:00,153.605,153.615,153.555,153.57,336000000.0
2009-07-22 13:27:00,153.575,153.585,153.505,153.51,398200001.0
2009-07-22 13:28:00,153.51,153.54,153.465,153.495,339800000.0
2009-07-22 13:29:00,153.5,153.52,153.475,153.515,370600000.0
2009-07-22 13:30:00,153.51,153.655,153.51,153.625,398300000.0
2009-07-22 13:31:00,153.625,153.64,153.585,153.63,505800000.0
2009-07-22 13:32:00,153.635,153.635,153.555,153.57,368000000.0
2009-07-22 13:33:00,153.57,153.595,153.545,153.585,427000000.0
2009-07-22 13:34:00,153.57,153.68,153.56,153.68,342400000.0
2009-07-22 13:35:00,153.68,153.715,153.645,153.67,360000000.0
2009-07-22 13:36:00,153.68,153.71,153.67,153.705,193000000.0
2009-07-22 13:37:00,153.7,153.71,153.645,153.67,245000000.0
2009-07-22 13:38:00,153.67,153.69,153.65,153.69,206800000.0
2009-07-22 13:39:00,153.69,153.8,153.69,153.775,348399999.0
2009-07-22 13:40:00,153.75,153.81,153.72,153.735,348800000.0
2009-07-22 13:41:00,153.735,153.77,153.705,153.705,274600000.0
2009-07-22 13:42:00,153.715,153.725,153.675,153.68,371800000.0
2009-07-22 13:43:00,153.675,153.715,153.615,153.635,384800000.0
2009-07-22 13:44:00,153.635,153.66,153.585,153.585,283800000.0
2009-07-22 13:45:00,153.585,153.615,153.57,153.57,163200000.0
2009-07-22 13:46:00,153.55,153.55,153.495,153.495,239400000.0
2009-07-22 13:47:00,153.495,153.52,153.46,153.48,238800000.0
2009-07-22 13:48:00,153.48,153.54,153.48,153.525,356200000.0
2009-07-22 13:49:00,153.525,153.535,153.515,153.525,120600000.0
2009-07-22 13:50:00,153.525,153.525,153.49,153.51,181800000.0
2009-07-22 13:51:00,153.515,153.525,153.465,153.475,125000000.0
2009-07-22 13:52:00,153.475,153.48,153.445,153.46,105800000.0
2009-07-22 13:53:00,153.46,153.475,153.45,153.475,172800000.0
2009-07-22 13:54:00,153.47,153.47,153.415,153.45,266000000.0
2009-07-22 13:55:00,153.455,153.485,153.44,153.46,339000000.0
2009-07-22 13:56:00,153.455,153.46,153.41,153.415,261200000.0
2009-07-22 13:57:00,153.425,153.44,153.395,153.405,116400000.0
2009-07-22 13:58:00,153.42,153.48,153.42,153.475,247600000.0
2009-07-22 13:59:00,153.49,153.53,153.47,153.53,199600000.0
2009-07-22 14:00:00,153.53,153.625,153.52,153.62,398800000.0
2009-07-22 14:01:00,153.615,153.645,153.56,153.565,343600000.0
2009-07-22 14:02:00,153.565,153.565,153.335,153.42,394600000.0
2009-07-22 14:03:00,153.42,153.42,153.265,153.275,256800000.0
2009-07-22 14:04:00,153.275,153.32,153.23,153.31,396800000.0
2009-07-22 14:05:00,153.31,153.395,153.31,153.365,359600000.0
2009-07-22 14:06:00,153.365,153.37,153.245,153.25,517600000.0
2009-07-22 14:07:00,153.25,153.25,153.135,153.23,391800000.0
2009-07-22 14:08:00,153.225,153.24,153.175,153.2,315400000.0
2009-07-22 14:09:00,153.195,153.23,153.185,153.215,265800000.0
2009-07-22 14:10:00,153.215,153.255,153.18,153.255,314800001.0
2009-07-22 14:11:00,153.255,153.3,153.205,153.27,239000000.0
2009-07-22 14:12:00,153.275,153.33,153.27,153.33,301800000.0
2009-07-22 14:13:00,153.34,153.34,153.275,153.32,249600000.0
2009-07-22 14:14:00,153.32,153.32,153.205,153.205,399400000.0
2009-07-22 14:15:00,153.205,153.21,153.055,153.06,398600000.0
2009-07-22 14:16:00,153.055,153.1,153.015,153.02,351700000.0
2009-07-22 14:17:00,153.025,153.045,152.745,152.775,494800000.0
2009-07-22 14:18:00,152.78,152.78,152.66,152.78,460400001.0
2009-07-22 14:19:00,152.78,152.875,152.77,152.795,287600000.0
2009-07-22 14:20:00,152.765,152.87,152.76,152.81,256000000.0
2009-07-22 14:21:00,152.81,152.95,152.795,152.95,373200000.0
2009-07-22 14:22:00,152.95,153.045,152.94,153.04,613600001.0
2009-07-22 14:23:00,153.03,153.05,152.99,153.025,419800000.0
2009-07-22 14:24:00,153.025,153.035,152.955,153.01,376000000.0
2009-07-22 14:25:00,152.975,153.145,152.975,153.095,401800000.0
2009-07-22 14:26:00,153.095,153.145,153.09,153.125,307200000.0
2009-07-22 14:27:00,153.125,153.135,153.07,153.07,461400001.0
2009-07-22 14:28:00,153.07,153.08,153.005,153.04,410600000.0
2009-07-22 14:29:00,153.03,153.035,152.91,152.91,520200000.0
2009-07-22 14:30:00,152.905,153.215,152.905,153.215,358600000.0
2009-07-22 14:31:00,153.2,153.265,153.145,153.175,323000000.0
2009-07-22 14:32:00,153.155,153.18,153.06,153.09,564200000.0
2009-07-22 14:33:00,153.095,153.095,153.015,153.03,339000000.0
2009-07-22 14:34:00,153.03,153.05,152.985,152.99,357200000.0
2009-07-22 14:35:00,153.0,153.015,152.95,153.005,251400000.0
2009-07-22 14:36:00,153.005,153.025,152.92,152.92,424200000.0
2009-07-22 14:37:00,152.91,152.935,152.88,152.93,314000000.0
2009-07-22 14:38:00,152.93,152.93,152.875,152.9,209400000.0
2009-07-22 14:39:00,152.895,152.94,152.895,152.94,215600000.0
2009-07-22 14:40:00,152.95,153.035,152.95,153.035,259200000.0
2009-07-22 14:41:00,153.03,153.055,152.965,152.99,403200000.0
2009-07-22 14:42:00,153.0,153.0,152.88,152.905,269000000.0
2009-07-22 14:43:00,152.905,152.92,152.89,152.895,166400000.0
2009-07-22 14:44:00,152.865,152.89,152.83,152.875,160400000.0
2009-07-22 14:45:00,152.875,152.955,152.875,152.95,287800000.0
2009-07-22 14:46:00,152.955,152.995,152.865,152.915,244400000.0
2009-07-22 14:47:00,152.905,152.94,152.88,152.93,132800000.0
2009-07-22 14:48:00,152.94,153.07,152.93,153.07,166600000.0
2009-07-22 14:49:00,153.07,153.08,153.01,153.015,393200000.0
2009-07-22 14:50:00,153.02,153.025,152.95,152.97,374000000.0
2009-07-22 14:51:00,152.975,152.98,152.855,152.91,281800000.0
2009-07-22 14:52:00,152.91,152.915,152.86,152.87,208600001.0
2009-07-22 14:53:00,152.88,152.905,152.855,152.895,250600000.0
2009-07-22 14:54:00,152.895,152.925,152.85,152.865,278200000.0
2009-07-22 14:55:00,152.855,153.0,152.855,152.98,352600000.0
2009-07-22 14:56:00,152.975,153.0,152.89,152.92,368400000.0
2009-07-22 14:57:00,152.89,152.9,152.845,152.875,255800000.0
2009-07-22 14:58:00,152.875,152.885,152.8,152.815,340000000.0
2009-07-22 14:59:00,152.82,152.885,152.805,152.855,335800000.0
2009-07-22 15:00:00,152.855,153.005,152.85,153.005,345000000.0
2009-07-22 15:01:00,153.005,153.045,152.93,152.935,373000000.0
2009-07-22 15:02:00,152.935,152.975,152.935,152.97,286400000.0
2009-07-22 15:03:00,152.965,152.975,152.84,152.92,255800000.0
2009-07-22 15:04:00,152.93,153.02,152.92,153.0,240400000.0
2009-07-22 15:05:00,152.99,153.01,152.97,152.985,202000000.0
2009-07-22 15:06:00,152.985,153.115,152.975,153.115,421400000.0
2009-07-22 15:07:00,153.1,153.145,153.095,153.13,505000000.0
2009-07-22 15:08:00,153.145,153.205,153.125,153.2,332600000.0
2009-07-22 15:09:00,153.2,153.25,153.175,153.195,391400000.0
2009-07-22 15:10:00,153.195,153.21,153.17,153.17,261000000.0
2009-07-22 15:11:00,153.185,153.185,153.14,153.14,263400000.0
2009-07-22 15:12:00,153.135,153.14,153.08,153.085,286800000.0
2009-07-22 15:13:00,153.08,153.09,153.02,153.025,306600000.0
2009-07-22 15:14:00,153.02,153.025,152.95,152.95,231400000.0
2009-07-22 15:15:00,152.94,152.96,152.87,152.95,472200000.0
2009-07-22 15:16:00,152.95,153.0,152.93,152.945,371200000.0
2009-07-22 15:17:00,152.965,152.975,152.875,152.96,313600000.0
2009-07-22 15:18:00,152.965,152.995,152.92,152.97,232800000.0
2009-07-22 15:19:00,152.98,153.03,152.95,153.005,298400000.0
2009-07-22 15:20:00,153.0,153.05,153.0,153.015,258200000.0
2009-07-22 15:21:00,153.015,153.045,153.0,153.04,176000000.0
2009-07-22 15:22:00,153.04,153.045,152.985,153.025,496000000.0
2009-07-22 15:23:00,153.025,153.055,152.94,152.955,284600000.0
2009-07-22 15:24:00,152.965,152.97,152.91,152.93,256000000.0
2009-07-22 15:25:00,152.94,152.975,152.92,152.93,409200000.0
2009-07-22 15:26:00,152.935,152.935,152.855,152.865,220400000.0
2009-07-22 15:27:00,152.865,152.885,152.84,152.84,230600000.0
2009-07-22 15:28:00,152.845,152.845,152.795,152.795,240600000.0
2009-07-22 15:29:00,152.795,152.795,152.685,152.7,391800000.0
2009-07-22 15:30:00,152.7,152.755,152.66,152.75,370800000.0
2009-07-22 15:31:00,152.75,152.78,152.665,152.75,376400000.0
2009-07-22 15:32:00,152.75,152.87,152.75,152.835,267800000.0
2009-07-22 15:33:00,152.83,152.88,152.82,152.83,295200000.0
2009-07-22 15:34:00,152.825,152.93,152.815,152.93,400400000.0
2009-07-22 15:35:00,152.935,152.935,152.795,152.825,418200001.0
2009-07-22 15:36:00,152.83,152.835,152.8,152.82,256000000.0
2009-07-22 15:37:00,152.82,152.895,152.8,152.845,318400000.0
2009-07-22 15:38:00,152.85,152.94,152.845,152.845,327000000.0
2009-07-22 15:39:00,152.84,153.04,152.835,153.005,372000000.0
2009-07-22 15:40:00,153.0,153.025,152.93,152.97,428600000.0
2009-07-22 15:41:00,152.965,152.995,152.885,152.98,343600000.0
2009-07-22 15:42:00,152.99,153.005,152.86,152.86,356200000.0
2009-07-22 15:43:00,152.865,152.94,152.85,152.855,322200000.0
2009-07-22 15:44:00,152.87,152.9,152.82,152.855,405600000.0
2009-07-22 15:45:00,152.855,152.93,152.815,152.89,490399999.0
2009-07-22 15:46:00,152.89,153.025,152.89,153.005,366800000.0
2009-07-22 15:47:00,153.015,153.04,152.925,153.025,508600001.0
2009-07-22 15:48:00,153.025,153.025,152.925,152.95,428200000.0
2009-07-22 15:49:00,152.945,153.045,152.92,153.045,440000000.0
2009-07-22 15:50:00,153.055,153.07,153.01,153.06,471800000.0
2009-07-22 15:51:00,153.075,153.09,153.025,153.04,517200000.0
2009-07-22 15:52:00,153.06,153.255,153.06,153.235,453600000.0
2009-07-22 15:53:00,153.25,153.45,153.25,153.395,336800000.0
2009-07-22 15:54:00,153.38,153.445,153.37,153.38,346600000.0
2009-07-22 15:55:00,153.38,153.45,153.365,153.43,349400000.0
2009-07-22 15:56:00,153.43,153.43,153.32,153.33,403000000.0
2009-07-22 15:57:00,153.33,153.35,153.21,153.24,413000000.0
2009-07-22 15:58:00,153.24,153.315,153.22,153.315,247200000.0
2009-07-22 15:59:00,153.32,153.5,153.275,153.385,491200000.0
2009-07-22 16:00:00,153.38,153.62,153.38,153.6,444600000.0
2009-07-22 16:01:00,153.6,153.615,153.495,153.495,444900000.0
2009-07-22 16:02:00,153.495,153.53,153.47,153.525,311800000.0
2009-07-22 16:03:00,153.53,153.58,153.515,153.55,320400000.0
2009-07-22 16:04:00,153.55,153.575,153.485,153.495,390200000.0
2009-07-22 16:05:00,153.49,153.54,153.48,153.54,254000000.0
2009-07-22 16:06:00,153.545,153.61,153.53,153.55,314400000.0
2009-07-22 16:07:00,153.55,153.61,153.52,153.575,330100000.0
2009-07-22 16:08:00,153.575,153.59,153.535,153.535,390199999.0
2009-07-22 16:09:00,153.53,153.595,153.485,153.585,442200000.0
2009-07-22 16:10:00,153.585,153.61,153.57,153.6,307800000.0
2009-07-22 16:11:00,153.615,153.625,153.53,153.53,387600000.0
2009-07-22 16:12:00,153.525,153.53,153.38,153.395,447200000.0
2009-07-22 16:13:00,153.395,153.415,153.33,153.33,294800000.0
2009-07-22 16:14:00,153.33,153.395,153.33,153.365,265800000.0
2009-07-22 16:15:00,153.35,153.42,153.34,153.375,193800000.0
2009-07-22 16:16:00,153.37,153.39,153.31,153.33,334600000.0
2009-07-22 16:17:00,153.335,153.36,153.265,153.285,450200001.0
2009-07-22 16:18:00,153.29,153.315,153.255,153.255,413800000.0
2009-07-22 16:19:00,153.265,153.3,153.24,153.245,501400000.0
2009-07-22 16:20:00,153.24,153.335,153.225,153.255,449200000.0
2009-07-22 16:21:00,153.265,153.345,153.26,153.32,519400000.0
2009-07-22 16:22:00,153.315,153.35,153.29,153.33,310600000.0
2009-07-22 16:23:00,153.345,153.47,153.335,153.44,370800000.0
2009-07-22 16:24:00,153.47,153.555,153.465,153.52,467600000.0
2009-07-22 16:25:00,153.525,153.595,153.505,153.55,401800000.0
2009-07-22 16:26:00,153.565,153.57,153.425,153.45,351800000.0
2009-07-22 16:27:00,153.455,153.49,153.405,153.445,518800000.0
2009-07-22 16:28:00,153.445,153.51,153.375,153.445,422600001.0
2009-07-22 16:29:00,153.445,153.46,153.35,153.42,459400000.0
2009-07-22 16:30:00,153.42,153.54,153.42,153.54,388400000.0
2009-07-22 16:31:00,153.535,153.615,153.52,153.56,392200000.0
2009-07-22 16:32:00,153.55,153.555,153.46,153.54,413600000.0
2009-07-22 16:33:00,153.54,153.555,153.49,153.5,374000000.0
2009-07-22 16:34:00,153.5,153.65,153.5,153.535,444400000.0
2009-07-22 16:35:00,153.52,153.58,153.52,153.58,342800000.0
2009-07-22 16:36:00,153.565,153.675,153.565,153.6,303000000.0
2009-07-22 16:37:00,153.6,153.62,153.55,153.55,290600000.0
2009-07-22 16:38:00,153.55,153.645,153.55,153.57,366200001.0
2009-07-22 16:39:00,153.57,153.665,153.57,153.655,442400000.0
2009-07-22 16:40:00,153.66,153.71,153.64,153.65,465400000.0
2009-07-22 16:41:00,153.65,153.665,153.62,153.635,308200000.0
2009-07-22 16:42:00,153.63,153.63,153.515,153.565,286600000.0
2009-07-22 16:43:00,153.56,153.565,153.47,153.47,302400000.0
2009-07-22 16:44:00,153.47,153.53,153.405,153.53,427600000.0
2009-07-22 16:45:00,153.53,153.585,153.49,153.555,373400000.0
2009-07-22 16:46:00,153.555,153.585,153.515,153.54,217700000.0
2009-07-22 16:47:00,153.535,153.63,153.52,153.61,441200000.0
2009-07-22 16:48:00,153.6,153.625,153.565,153.595,345600000.0
2009-07-22 16:49:00,153.6,153.67,153.6,153.67,238400000.0
2009-07-22 16:50:00,153.665,153.74,153.66,153.74,363800000.0
2009-07-22 16:51:00,153.74,153.75,153.675,153.685,470000000.0
2009-07-22 16:52:00,153.685,153.77,153.685,153.765,222000000.0
2009-07-22 16:53:00,153.76,153.805,153.715,153.775,291600000.0
2009-07-22 16:54:00,153.775,153.8,153.7,153.735,426000000.0
2009-07-22 16:55:00,153.735,153.845,153.735,153.845,329000000.0
2009-07-22 16:56:00,153.845,154.0,153.845,154.0,440400000.0
2009-07-22 16:57:00,153.985,154.005,153.935,153.94,419000000.0
2009-07-22 16:58:00,153.935,153.965,153.915,153.96,484600000.0
2009-07-22 16:59:00,153.96,153.995,153.94,153.945,374200000.0
2009-07-22 17:00:00,153.94,153.95,153.865,153.87,566800000.0
2009-07-22 17:01:00,153.87,153.895,153.845,153.855,520800000.0
2009-07-22 17:02:00,153.855,153.905,153.85,153.9,371000000.0
2009-07-22 17:03:00,153.9,153.975,153.875,153.965,353400000.0
2009-07-22 17:04:00,153.965,154.06,153.965,154.03,472700000.0
2009-07-22 17:05:00,154.03,154.07,153.99,154.015,310200000.0
2009-07-22 17:06:00,154.015,154.04,153.985,153.995,341800000.0
2009-07-22 17:07:00,153.995,154.05,153.99,154.04,438400000.0
2009-07-22 17:08:00,154.045,154.25,154.045,154.19,414200000.0
2009-07-22 17:09:00,154.18,154.195,154.035,154.115,471200000.0
2009-07-22 17:10:00,154.115,154.115,153.995,154.04,567399999.0
2009-07-22 17:11:00,154.04,154.105,154.035,154.065,429000000.0
2009-07-22 17:12:00,154.06,154.11,154.05,154.07,343400000.0
2009-07-22 17:13:00,154.07,154.1,153.985,154.02,397200000.0
2009-07-22 17:14:00,154.02,154.11,154.015,154.095,377200000.0
2009-07-22 17:15:00,154.095,154.11,154.04,154.085,353800000.0
2009-07-22 17:16:00,154.095,154.12,154.075,154.105,309800000.0
2009-07-22 17:17:00,154.105,154.15,154.055,154.15,374000000.0
2009-07-22 17:18:00,154.155,154.18,154.145,154.16,499000000.0
2009-07-22 17:19:00,154.16,154.16,154.07,154.11,505200000.0
2009-07-22 17:20:00,154.11,154.12,154.04,154.05,313400000.0
2009-07-22 17:21:00,154.05,154.06,153.965,153.975,311200000.0
2009-07-22 17:22:00,153.975,154.0,153.94,154.0,349300000.0
2009-07-22 17:23:00,154.0,154.11,153.98,154.0,557200000.0
2009-07-22 17:24:00,154.0,154.0,153.885,153.915,504000000.0
2009-07-22 17:25:00,153.92,153.94,153.885,153.915,440400000.0
2009-07-22 17:26:00,153.905,153.99,153.9,153.975,351600000.0
2009-07-22 17:27:00,153.975,153.985,153.91,153.955,331600000.0
2009-07-22 17:28:00,153.955,153.965,153.9,153.915,462200000.0
2009-07-22 17:29:00,153.905,153.905,153.83,153.895,265200000.0
2009-07-22 17:30:00,153.895,153.95,153.89,153.915,218600000.0
2009-07-22 17:31:00,153.93,153.96,153.88,153.94,374400000.0
2009-07-22 17:32:00,153.945,154.05,153.935,154.05,429600000.0
2009-07-22 17:33:00,154.045,154.12,154.025,154.11,426200000.0
2009-07-22 17:34:00,154.11,154.125,154.04,154.05,539600001.0
2009-07-22 17:35:00,154.05,154.06,154.005,154.015,74400000.0
2009-07-22 17:36:00,154.015,154.015,153.875,153.96,147800000.0
2009-07-22 17:37:00,153.96,154.05,153.955,153.965,437599998.0
2009-07-22 17:38:00,153.965,154.085,153.94,154.07,362200000.0
2009-07-22 17:39:00,154.065,154.095,154.065,154.07,341600000.0
2009-07-22 17:40:00,154.07,154.08,154.035,154.065,364600000.0
2009-07-22 17:41:00,154.06,154.12,153.955,154.12,372200000.0
2009-07-22 17:42:00,154.12,154.12,154.075,154.11,392800000.0
2009-07-22 17:43:00,154.085,154.09,153.995,154.025,458799999.0
2009-07-22 17:44:00,154.025,154.065,153.975,154.01,275800000.0
2009-07-22 17:45:00,154.005,154.015,153.91,153.995,351200000.0
2009-07-22 17:46:00,154.025,154.03,153.92,153.955,370400000.0
2009-07-22 17:47:00,153.955,154.015,153.945,154.015,439200002.0
2009-07-22 17:48:00,154.02,154.025,153.92,153.925,530599999.0
2009-07-22 17:49:00,153.925,153.99,153.915,153.99,449600000.0
2009-07-22 17:50:00,153.985,154.09,153.97,154.075,313400000.0
2009-07-22 17:51:00,154.06,154.07,154.02,154.07,337200000.0
2009-07-22 17:52:00,154.075,154.12,154.07,154.1,209400000.0
2009-07-22 17:53:00,154.11,154.14,154.04,154.04,138800000.0
2009-07-22 17:54:00,154.05,154.1,154.045,154.045,269800000.0
2009-07-22 17:55:00,154.045,154.185,154.045,154.175,243800000.0
2009-07-22 17:56:00,154.175,154.22,154.1,154.12,317800001.0
2009-07-22 17:57:00,154.115,154.12,154.08,154.11,517800000.0
2009-07-22 17:58:00,154.12,154.175,154.115,154.17,219200000.0
2009-07-22 17:59:00,154.165,154.175,154.115,154.135,372000000.0
2009-07-22 18:00:00,154.13,154.18,154.11,154.165,220400000.0
2009-07-22 18:01:00,154.165,154.165,154.13,154.15,153600000.0
2009-07-22 18:02:00,154.145,154.145,154.12,154.12,275200000.0
2009-07-22 18:03:00,154.12,154.14,154.115,154.12,249200000.0
2009-07-22 18:04:00,154.125,154.155,154.1,154.13,193000000.0
2009-07-22 18:05:00,154.13,154.14,154.1,154.11,293199999.0
2009-07-22 18:06:00,154.115,154.145,154.115,154.145,235000000.0
2009-07-22 18:07:00,154.145,154.155,154.11,154.12,160200000.0
2009-07-22 18:08:00,154.12,154.13,154.12,154.125,90400000.0
2009-07-22 18:09:00,154.125,154.13,154.105,154.105,164400000.0
2009-07-22 18:10:00,154.105,154.135,154.075,154.075,265199999.0
2009-07-22 18:11:00,154.075,154.12,154.07,154.12,148200000.0
2009-07-22 18:12:00,154.12,154.125,154.08,154.085,192000000.0
2009-07-22 18:13:00,154.085,154.095,154.075,154.085,82800000.0
2009-07-22 18:14:00,154.08,154.105,153.995,154.0,293200000.0
2009-07-22 18:15:00,154.005,154.025,153.94,153.965,279000000.0
2009-07-22 18:16:00,153.965,154.01,153.94,153.985,383800000.0
2009-07-22 18:17:00,153.985,153.99,153.93,153.93,272400000.0
2009-07-22 18:18:00,153.93,153.935,153.905,153.915,129400000.0
2009-07-22 18:19:00,153.915,153.96,153.915,153.955,115800000.0
2009-07-22 18:20:00,153.96,153.965,153.945,153.95,60800000.0
2009-07-22 18:21:00,153.955,153.99,153.945,153.975,126000000.0
2009-07-22 18:22:00,153.975,154.0,153.95,153.975,182000000.0
2009-07-22 18:23:00,153.975,154.08,153.975,154.075,244400000.0
2009-07-22 18:24:00,154.075,154.085,154.035,154.055,112800000.0
2009-07-22 18:25:00,154.045,154.095,154.025,154.095,276200000.0
2009-07-22 18:26:00,154.1,154.13,154.07,154.105,404200000.0
2009-07-22 18:27:00,154.115,154.2,154.115,154.2,268800000.0
2009-07-22 18:28:00,154.21,154.275,154.21,154.265,300800000.0
2009-07-22 18:29:00,154.26,154.3,154.23,154.285,342200000.0
2009-07-22 18:30:00,154.3,154.315,154.22,154.22,206400000.0
2009-07-22 18:31:00,154.23,154.23,154.125,154.13,190800000.0
2009-07-22 18:32:00,154.125,154.22,154.12,154.18,351400000.0
2009-07-22 18:33:00,154.215,154.265,154.19,154.265,195400000.0
2009-07-22 18:34:00,154.265,154.27,154.225,154.235,408000000.0
2009-07-22 18:35:00,154.235,154.315,154.205,154.315,372800000.0
2009-07-22 18:36:00,154.305,154.34,154.27,154.28,423000001.0
2009-07-22 18:37:00,154.28,154.285,154.25,154.25,179400000.0
2009-07-22 18:38:00,154.25,154.265,154.245,154.245,205600001.0
2009-07-22 18:39:00,154.245,154.255,154.225,154.23,205800000.0
2009-07-22 18:40:00,154.225,154.235,154.21,154.225,231600000.0
2009-07-22 18:41:00,154.225,154.27,154.225,154.27,128600000.0
2009-07-22 18:42:00,154.275,154.345,154.26,154.33,335600000.0
2009-07-22 18:43:00,154.335,154.335,154.28,154.29,346600000.0
2009-07-22 18:44:00,154.305,154.365,154.3,154.355,421600000.0
2009-07-22 18:45:00,154.34,154.355,154.315,154.34,197800000.0
2009-07-22 18:46:00,154.335,154.375,154.3,154.3,240200000.0
2009-07-22 18:47:00,154.305,154.395,154.295,154.365,458799999.0
2009-07-22 18:48:00,154.39,154.445,154.385,154.445,317400001.0
2009-07-22 18:49:00,154.445,154.48,154.4,154.45,309400000.0
2009-07-22 18:50:00,154.46,154.475,154.395,154.42,268400000.0
2009-07-22 18:51:00,154.42,154.43,154.375,154.425,383800000.0
2009-07-22 18:52:00,154.425,154.43,154.4,154.405,137800000.0
2009-07-22 18:53:00,154.41,154.415,154.385,154.385,116600000.0
2009-07-22 18:54:00,154.39,154.39,154.275,154.28,234800000.0
2009-07-22 18:55:00,154.285,154.325,154.27,154.31,185600000.0
2009-07-22 18:56:00,154.31,154.315,154.255,154.265,285600000.0
2009-07-22 18:57:00,154.28,154.305,154.27,154.3,178000000.0
2009-07-22 18:58:00,154.3,154.325,154.285,154.285,249800000.0
2009-07-22 18:59:00,154.28,154.28,154.26,154.28,165800000.0
2009-07-22 19:00:00,154.285,154.335,154.285,154.32,220000000.0
2009-07-22 19:01:00,154.33,154.33,154.315,154.325,110800000.0
2009-07-22 19:02:00,154.33,154.38,154.33,154.345,205800000.0
2009-07-22 19:03:00,154.335,154.37,154.27,154.27,232000000.0
2009-07-22 19:04:00,154.275,154.29,154.215,154.26,298000001.0
2009-07-22 19:05:00,154.26,154.29,154.26,154.285,44800000.0
2009-07-22 19:06:00,154.285,154.32,154.275,154.32,102400000.0
2009-07-22 19:07:00,154.32,154.345,154.295,154.295,147600000.0
2009-07-22 19:08:00,154.29,154.305,154.245,154.305,125800000.0
2009-07-22 19:09:00,154.31,154.365,154.31,154.36,169000000.0
2009-07-22 19:10:00,154.37,154.375,154.355,154.355,223600000.0
2009-07-22 19:11:00,154.355,154.37,154.355,154.37,54200000.0
2009-07-22 19:12:00,154.39,154.42,154.375,154.42,116600000.0
2009-07-22 19:13:00,154.42,154.47,154.42,154.47,267400000.0
2009-07-22 19:14:00,154.47,154.575,154.46,154.575,261200000.0
2009-07-22 19:15:00,154.57,154.57,154.475,154.475,264800001.0
2009-07-22 19:16:00,154.475,154.5,154.425,154.495,296000000.0
2009-07-22 19:17:00,154.495,154.555,154.45,154.55,382400000.0
2009-07-22 19:18:00,154.55,154.62,154.54,154.615,386600000.0
2009-07-22 19:19:00,154.615,154.615,154.54,154.55,321200001.0
2009-07-22 19:20:00,154.555,154.555,154.455,154.46,240200000.0
2009-07-22 19:21:00,154.455,154.47,154.35,154.35,233500000.0
2009-07-22 19:22:00,154.355,154.385,154.335,154.335,237600000.0
2009-07-22 19:23:00,154.335,154.34,154.205,154.205,358200000.0
2009-07-22 19:24:00,154.205,154.21,154.175,154.21,305400000.0
2009-07-22 19:25:00,154.215,154.23,154.175,154.18,198400000.0
2009-07-22 19:26:00,154.195,154.22,154.18,154.185,398800000.0
2009-07-22 19:27:00,154.185,154.195,154.155,154.165,433400001.0
2009-07-22 19:28:00,154.155,154.22,154.15,154.21,389599999.0
2009-07-22 19:29:00,154.21,154.225,154.205,154.225,244200001.0
2009-07-22 19:30:00,154.225,154.23,154.16,154.195,248000000.0
2009-07-22 19:31:00,154.155,154.185,154.125,154.185,302000000.0
2009-07-22 19:32:00,154.19,154.23,154.19,154.195,143000000.0
2009-07-22 19:33:00,154.195,154.195,154.045,154.045,337400000.0
2009-07-22 19:34:00,154.045,154.075,154.04,154.05,302200000.0
2009-07-22 19:35:00,154.05,154.08,154.045,154.08,158200000.0
2009-07-22 19:36:00,154.075,154.195,154.065,154.195,282200000.0
2009-07-22 19:37:00,154.195,154.24,154.16,154.185,334200000.0
2009-07-22 19:38:00,154.185,154.185,154.17,154.18,267400000.0
2009-07-22 19:39:00,154.19,154.27,154.19,154.27,337200000.0
2009-07-22 19:40:00,154.27,154.305,154.27,154.285,129200000.0
2009-07-22 19:41:00,154.285,154.3,154.275,154.295,338600000.0
2009-07-22 19:42:00,154.3,154.305,154.215,154.23,423200000.0
2009-07-22 19:43:00,154.225,154.225,154.175,154.175,209600000.0
2009-07-22 19:44:00,154.175,154.19,154.135,154.135,302000000.0
2009-07-22 19:45:00,154.135,154.22,154.125,154.22,445000005.0
2009-07-22 19:46:00,154.21,154.21,154.16,154.195,207600000.0
2009-07-22 19:47:00,154.195,154.25,154.195,154.23,252400001.0
2009-07-22 19:48:00,154.22,154.22,154.16,154.205,310600001.0
2009-07-22 19:49:00,154.21,154.21,154.17,154.185,224599999.0
2009-07-22 19:50:00,154.185,154.2,154.175,154.195,245800000.0
2009-07-22 19:51:00,154.195,154.255,154.195,154.255,302999999.0
2009-07-22 19:52:00,154.26,154.275,154.25,154.265,231800000.0
2009-07-22 19:53:00,154.26,154.28,154.255,154.255,94600000.0
2009-07-22 19:54:00,154.255,154.26,154.225,154.225,59200000.0
2009-07-22 19:55:00,154.235,154.24,154.21,154.22,175400000.0
2009-07-22 19:56:00,154.23,154.24,154.23,154.24,28800000.0
2009-07-22 19:57:00,154.245,154.255,154.235,154.235,97800000.0
2009-07-22 19:58:00,154.235,154.24,154.225,154.23,344399999.0
2009-07-22 19:59:00,154.235,154.29,154.23,154.285,121200000.0
2009-07-22 20:00:00,154.28,154.395,154.28,154.34,379000000.0
2009-07-22 20:01:00,154.34,154.35,154.305,154.34,297600000.0
2009-07-22 20:02:00,154.34,154.365,154.34,154.35,321799999.0
2009-07-22 20:03:00,154.35,154.37,154.185,154.185,256000000.0
2009-07-22 20:04:00,154.2,154.225,154.155,154.225,350600000.0
2009-07-22 20:05:00,154.205,154.24,154.205,154.23,140200000.0
2009-07-22 20:06:00,154.23,154.26,154.225,154.225,246200000.0
2009-07-22 20:07:00,154.23,154.25,154.205,154.215,219000000.0
2009-07-22 20:08:00,154.215,154.225,154.165,154.165,464200000.0
2009-07-22 20:09:00,154.165,154.195,154.145,154.15,460800000.0
2009-07-22 20:10:00,154.155,154.215,154.15,154.175,461400000.0
2009-07-22 20:11:00,154.175,154.18,154.145,154.155,284200000.0
2009-07-22 20:12:00,154.155,154.16,154.14,154.14,161200000.0
2009-07-22 20:13:00,154.135,154.175,154.135,154.165,220799999.0
2009-07-22 20:14:00,154.18,154.21,154.17,154.18,437600001.0
2009-07-22 20:15:00,154.18,154.18,154.165,154.175,316600000.0
2009-07-22 20:16:00,154.175,154.215,154.16,154.195,405200000.0
2009-07-22 20:17:00,154.195,154.23,154.195,154.205,145200000.0
2009-07-22 20:18:00,154.2,154.215,154.17,154.175,332600001.0
2009-07-22 20:19:00,154.175,154.205,154.175,154.2,57400000.0
2009-07-22 20:20:00,154.2,154.205,154.16,154.175,356399999.0
2009-07-22 20:21:00,154.175,154.205,154.145,154.2,220999999.0
2009-07-22 20:22:00,154.205,154.21,154.155,154.155,133400000.0
2009-07-22 20:23:00,154.155,154.18,154.155,154.17,85800000.0
2009-07-22 20:24:00,154.165,154.165,154.1,154.105,106600000.0
2009-07-22 20:25:00,154.105,154.125,154.1,154.1,146400000.0
2009-07-22 20:26:00,154.1,154.115,154.09,154.105,139800000.0
2009-07-22 20:27:00,154.1,154.105,154.1,154.1,53000000.0
2009-07-22 20:28:00,154.11,154.18,154.11,154.14,313999999.0
2009-07-22 20:29:00,154.135,154.135,154.115,154.115,140000000.0
2009-07-22 20:30:00,154.11,154.115,154.09,154.1,185400000.0
2009-07-22 20:31:00,154.105,154.125,154.09,154.1,111000000.0
2009-07-22 20:32:00,154.11,154.115,154.105,154.115,164600000.0
2009-07-22 20:33:00,154.11,154.11,154.025,154.055,100400000.0
2009-07-22 20:34:00,154.075,154.125,154.075,154.125,152600000.0
2009-07-22 20:35:00,154.115,154.125,154.085,154.105,99200000.0
2009-07-22 20:36:00,154.095,154.1,154.07,154.07,302400000.0
2009-07-22 20:37:00,154.07,154.085,154.065,154.07,117800000.0
2009-07-22 20:38:00,154.08,154.09,154.07,154.075,70400000.0
2009-07-22 20:39:00,154.075,154.145,154.075,154.11,148000000.0
2009-07-22 20:40:00,154.11,154.12,154.065,154.105,470799999.0
2009-07-22 20:41:00,154.105,154.135,154.095,154.125,216400000.0
2009-07-22 20:42:00,154.125,154.155,154.11,154.15,242400000.0
2009-07-22 20:43:00,154.145,154.16,154.135,154.155,201200000.0
2009-07-22 20:44:00,154.15,154.23,154.15,154.215,405400000.0
2009-07-22 20:45:00,154.21,154.21,154.155,154.155,185200000.0
2009-07-22 20:46:00,154.155,154.155,154.055,154.085,264400000.0
2009-07-22 20:47:00,154.08,154.1,154.08,154.085,88800000.0
2009-07-22 20:48:00,154.09,154.11,154.07,154.1,308600000.0
2009-07-22 20:49:00,154.1,154.1,154.03,154.06,346200001.0
2009-07-22 20:50:00,154.06,154.115,154.06,154.115,193800000.0
2009-07-22 20:51:00,154.115,154.13,154.11,154.11,109600000.0
2009-07-22 20:52:00,154.13,154.135,154.08,154.12,167200000.0
2009-07-22 20:53:00,154.12,154.125,154.095,154.095,168400000.0
2009-07-22 20:54:00,154.09,154.135,154.035,154.045,291200000.0
2009-07-22 20:55:00,154.045,154.075,154.045,154.05,214800000.0
2009-07-22 20:56:00,154.05,154.065,154.045,154.06,236800000.0
2009-07-22 20:57:00,154.06,154.075,154.04,154.06,118800000.0
2009-07-22 20:58:00,154.07,154.08,154.06,154.06,125200000.0
2009-07-22 20:59:00,154.03,154.055,154.025,154.05,244000000.0
2009-07-22 21:00:00,154.05,154.06,154.045,154.05,151800000.0
2009-07-22 21:01:00,154.05,154.12,154.05,154.11,315600002.0
2009-07-22 21:02:00,154.11,154.15,154.1,154.14,267400001.0
2009-07-22 21:03:00,154.14,154.15,154.135,154.15,154200000.0
2009-07-22 21:04:00,154.15,154.175,154.14,154.16,182800000.0
2009-07-22 21:05:00,154.165,154.185,154.145,154.145,112200000.0
2009-07-22 21:06:00,154.14,154.15,154.07,154.075,267800000.0
2009-07-22 21:07:00,154.075,154.09,154.055,154.065,110400000.0
2009-07-22 21:08:00,154.06,154.07,154.045,154.055,100800000.0
2009-07-22 21:09:00,154.055,154.065,154.04,154.055,99400000.0
2009-07-22 21:10:00,154.06,154.065,154.0,154.005,476800000.0
2009-07-22 21:11:00,154.005,154.025,153.925,153.94,337800000.0
2009-07-22 21:12:00,153.94,153.955,153.905,153.925,216000000.0
2009-07-22 21:13:00,153.92,153.935,153.89,153.89,171800000.0
2009-07-22 21:14:00,153.89,153.91,153.885,153.9,201400000.0
2009-07-22 21:15:00,153.915,153.915,153.86,153.86,196600000.0
2009-07-22 21:16:00,153.855,153.855,153.8,153.805,278800000.0
2009-07-22 21:17:00,153.805,153.855,153.775,153.855,436400000.0
2009-07-22 21:18:00,153.85,153.895,153.83,153.88,112800000.0
2009-07-22 21:19:00,153.87,153.885,153.855,153.885,119200000.0
2009-07-22 21:20:00,153.885,153.89,153.875,153.89,71800000.0
2009-07-22 21:21:00,153.89,153.915,153.89,153.905,113600000.0
2009-07-22 21:22:00,153.905,153.91,153.9,153.905,94200000.0
2009-07-22 21:23:00,153.91,153.93,153.865,153.865,314600000.0
2009-07-22 21:24:00,153.86,153.89,153.855,153.875,313000000.0
2009-07-22 21:25:00,153.87,153.87,153.84,153.845,322400000.0
2009-07-22 21:26:00,153.845,153.85,153.815,153.82,244200000.0
2009-07-22 21:27:00,153.82,153.845,153.815,153.845,211200000.0
2009-07-22 21:28:00,153.84,153.86,153.84,153.86,84600000.0
2009-07-22 21:29:00,153.86,153.875,153.86,153.875,77600000.0
2009-07-22 21:30:00,153.875,153.88,153.87,153.87,79200000.0
2009-07-22 21:31:00,153.875,153.895,153.87,153.885,141800000.0
2009-07-22 21:32:00,153.885,153.885,153.82,153.82,334600000.0
2009-07-22 21:33:00,153.82,153.855,153.81,153.84,155200000.0
2009-07-22 21:34:00,153.84,153.885,153.835,153.88,78200000.0
2009-07-22 21:35:00,153.88,153.88,153.82,153.83,177200000.0
2009-07-22 21:36:00,153.83,153.88,153.82,153.88,75400000.0
2009-07-22 21:37:00,153.87,153.875,153.85,153.85,76400000.0
2009-07-22 21:38:00,153.855,153.865,153.845,153.865,83600000.0
2009-07-22 21:39:00,153.84,153.845,153.835,153.84,71200000.0
2009-07-22 21:40:00,153.84,153.85,153.82,153.83,207000000.0
2009-07-22 21:41:00,153.83,153.84,153.795,153.82,269000000.0
2009-07-22 21:42:00,153.81,153.815,153.76,153.76,388400000.0
2009-07-22 21:43:00,153.755,153.795,153.75,153.785,278800000.0
2009-07-22 21:44:00,153.785,153.825,153.785,153.825,174800000.0
2009-07-22 21:45:00,153.825,153.935,153.825,153.925,212000000.0
2009-07-22 21:46:00,153.925,153.93,153.895,153.905,88000000.0
2009-07-22 21:47:00,153.905,153.94,153.905,153.93,141999997.0
2009-07-22 21:48:00,153.93,153.93,153.85,153.875,471200000.0
2009-07-22 21:49:00,153.88,153.88,153.86,153.87,109800000.0
2009-07-22 21:50:00,153.87,153.895,153.865,153.895,164600001.0
2009-07-22 21:51:00,153.895,153.915,153.89,153.89,79600000.0
2009-07-22 21:52:00,153.89,153.9,153.88,153.885,314600000.0
2009-07-22 21:53:00,153.89,153.895,153.875,153.885,130200000.0
2009-07-22 21:54:00,153.905,153.935,153.895,153.93,214000000.0
2009-07-22 21:55:00,153.93,153.955,153.93,153.95,104200000.0
2009-07-22 21:56:00,153.95,153.955,153.905,153.92,106000000.0
2009-07-22 21:57:00,153.905,153.94,153.905,153.94,31800000.0
2009-07-22 21:58:00,153.955,154.025,153.955,154.015,32600000.0
2009-07-22 21:59:00,154.005,154.025,153.855,153.855,218400000.0
2009-07-22 22:00:00,153.86,153.9,153.85,153.875,151400000.0
2009-07-22 22:01:00,153.87,153.9,153.865,153.9,141800000.0
2009-07-22 22:02:00,153.9,153.94,153.9,153.925,45000000.0
2009-07-22 22:03:00,153.915,153.915,153.87,153.87,82400000.0
2009-07-22 22:04:00,153.87,153.92,153.87,153.91,43800000.0
2009-07-22 22:05:00,153.915,153.93,153.915,153.92,60600000.0
2009-07-22 22:06:00,153.92,153.96,153.92,153.945,87200000.0
2009-07-22 22:07:00,153.94,153.95,153.93,153.95,32000000.0
2009-07-22 22:08:00,153.94,153.94,153.93,153.93,197000001.0
2009-07-22 22:09:00,153.94,153.945,153.915,153.925,24400000.0
2009-07-22 22:10:00,153.92,153.92,153.91,153.915,26000000.0
2009-07-22 22:11:00,153.915,153.915,153.875,153.895,45600000.0
2009-07-22 22:12:00,153.89,153.925,153.87,153.87,61200000.0
2009-07-22 22:13:00,153.87,153.92,153.835,153.915,130600000.0
2009-07-22 22:14:00,153.915,153.925,153.905,153.92,38600000.0
2009-07-22 22:15:00,153.915,153.925,153.88,153.905,464400000.0
2009-07-22 22:16:00,153.905,153.935,153.84,153.84,109200000.0
2009-07-22 22:17:00,153.84,153.945,153.84,153.92,200200000.0
2009-07-22 22:18:00,153.93,153.93,153.895,153.91,61200000.0
2009-07-22 22:19:00,153.91,153.935,153.905,153.915,79600000.0
2009-07-22 22:20:00,153.925,153.93,153.895,153.9,108000000.0
2009-07-22 22:21:00,153.9,153.915,153.88,153.905,48600000.0
2009-07-22 22:22:00,153.905,153.915,153.9,153.915,25200000.0
2009-07-22 22:23:00,153.915,153.915,153.915,153.915,6800000.0
2009-07-22 22:24:00,153.915,153.925,153.915,153.915,11400000.0
2009-07-22 22:25:00,153.915,153.935,153.915,153.93,112800000.0
2009-07-22 22:26:00,153.94,153.975,153.935,153.97,183400000.0
2009-07-22 22:27:00,153.97,153.97,153.945,153.95,97200000.0
2009-07-22 22:28:00,153.945,153.95,153.945,153.95,13400000.0
2009-07-22 22:29:00,153.95,153.97,153.95,153.965,19000000.0
2009-07-22 22:30:00,153.955,153.955,153.955,153.955,4200000.0
2009-07-22 22:31:00,153.955,154.035,153.955,154.015,138700000.0
2009-07-22 22:32:00,154.015,154.085,154.015,154.08,70800000.0
2009-07-22 22:33:00,154.075,154.08,154.04,154.065,22000000.0
2009-07-22 22:34:00,154.075,154.085,154.06,154.06,30800000.0
2009-07-22 22:35:00,154.075,154.09,154.065,154.09,54400000.0
2009-07-22 22:36:00,154.095,154.1,154.09,154.1,27000000.0
2009-07-22 22:37:00,154.115,154.2,154.1,154.185,93900000.0
2009-07-22 22:38:00,154.175,154.195,154.15,154.19,80800000.0
2009-07-22 22:39:00,154.19,154.195,154.18,154.195,142000000.0
2009-07-22 22:40:00,154.185,154.2,154.18,154.18,61600000.0
2009-07-22 22:41:00,154.18,154.185,154.18,154.18,13800000.0
2009-07-22 22:42:00,154.15,154.15,154.085,154.1,116000000.0
2009-07-22 22:43:00,154.1,154.105,154.1,154.1,19400000.0
2009-07-22 22:44:00,154.1,154.12,154.1,154.105,45200000.0
2009-07-22 22:45:00,154.105,154.105,154.07,154.09,80000000.0
2009-07-22 22:46:00,154.13,154.135,154.085,154.085,15000000.0
2009-07-22 22:47:00,154.105,154.115,154.095,154.115,46200000.0
2009-07-22 22:48:00,154.11,154.11,154.1,154.105,49600000.0
2009-07-22 22:49:00,154.105,154.145,154.105,154.115,21000000.0
2009-07-22 22:50:00,154.115,154.135,154.115,154.13,63600000.0
2009-07-22 22:51:00,154.079,154.105,154.062,154.089,57600000.0
2009-07-22 22:52:00,154.125,154.125,154.125,154.125,2800000.0
2009-07-22 22:53:00,154.12,154.12,154.12,154.12,7200000.0
2009-07-22 22:54:00,154.12,154.14,154.12,154.14,22400000.0
2009-07-22 22:55:00,154.15,154.16,154.12,154.13,77200000.0
2009-07-22 22:56:00,154.175,154.205,154.17,154.175,31000000.0
2009-07-22 22:57:00,154.175,154.235,154.175,154.21,99400000.0
2009-07-22 22:58:00,154.205,154.26,154.205,154.25,198400000.0
2009-07-22 22:59:00,154.255,154.475,154.245,154.45,269800000.0
2009-07-22 23:00:00,154.45,154.45,154.29,154.325,158600000.0
2009-07-22 23:01:00,154.31,154.32,154.25,154.315,51400000.0
2009-07-22 23:02:00,154.32,154.32,154.29,154.29,20000000.0
2009-07-22 23:03:00,154.295,154.31,154.28,154.28,10200000.0
2009-07-22 23:04:00,154.285,154.295,154.285,154.29,11200000.0
2009-07-22 23:05:00,154.295,154.295,154.285,154.285,5200000.0
2009-07-22 23:06:00,154.275,154.305,154.27,154.305,8800000.0
2009-07-22 23:07:00,154.28,154.29,154.28,154.29,37800000.0
2009-07-22 23:08:00,154.305,154.31,154.265,154.265,37600000.0
2009-07-22 23:09:00,154.21,154.24,154.19,154.235,53200000.0
2009-07-22 23:10:00,154.225,154.235,154.19,154.22,41000000.0
2009-07-22 23:11:00,154.23,154.23,154.23,154.23,1000000.0
2009-07-22 23:12:00,154.23,154.23,154.23,154.23,3800000.0
2009-07-22 23:13:00,154.22,154.23,154.22,154.23,8600000.0
2009-07-22 23:14:00,154.195,154.195,154.173,154.195,31200000.0
2009-07-22 23:15:00,154.22,154.23,154.22,154.23,17600000.0
2009-07-22 23:16:00,154.22,154.22,154.185,154.195,20800000.0
2009-07-22 23:17:00,154.215,154.215,154.205,154.205,8600000.0
2009-07-22 23:18:00,154.2,154.205,154.195,154.205,16200000.0
2009-07-22 23:19:00,154.2,154.205,154.2,154.205,5800000.0
2009-07-22 23:20:00,154.2,154.2,154.2,154.2,4800000.0
2009-07-22 23:21:00,154.2,154.2,154.2,154.2,4800000.0
2009-07-22 23:22:00,154.2,154.2,154.175,154.175,46800000.0
2009-07-22 23:23:00,154.175,154.175,154.17,154.17,21800000.0
2009-07-22 23:24:00,154.17,154.205,154.17,154.175,58000000.0
2009-07-22 23:25:00,154.175,154.185,154.155,154.16,38400000.0
2009-07-22 23:26:00,154.16,154.16,154.14,154.14,26400000.0
2009-07-22 23:27:00,154.145,154.15,154.145,154.15,20800000.0
2009-07-22 23:28:00,154.145,154.145,154.11,154.12,15600000.0
2009-07-22 23:29:00,154.12,154.12,154.055,154.1,84600000.0
2009-07-22 23:30:00,154.09,154.1,154.075,154.075,33000000.0
2009-07-22 23:31:00,154.06,154.065,154.06,154.065,10400000.0
2009-07-22 23:32:00,154.08,154.085,154.07,154.08,11400000.0
2009-07-22 23:33:00,154.09,154.14,154.09,154.12,33600000.0
2009-07-22 23:34:00,154.115,154.115,154.07,154.11,25200000.0
2009-07-22 23:35:00,154.11,154.11,154.075,154.075,30400000.0
2009-07-22 23:36:00,154.07,154.07,154.025,154.025,31600000.0
2009-07-22 23:37:00,154.015,154.015,154.015,154.015,6000000.0
2009-07-22 23:38:00,154.015,154.015,154.005,154.005,26800000.0
2009-07-22 23:39:00,154.0,154.0,154.0,154.0,9400000.0
2009-07-22 23:40:00,154.005,154.005,154.005,154.005,4400000.0
2009-07-22 23:41:00,154.005,154.005,154.005,154.005,3200000.0
2009-07-22 23:42:00,154.0,154.01,153.995,154.0,20200000.0
2009-07-22 23:43:00,154.0,154.0,153.995,154.0,27600000.0
2009-07-22 23:44:00,154.0,154.015,153.96,153.96,38400000.0
2009-07-22 23:45:00,153.975,153.985,153.955,153.985,19400000.0
2009-07-22 23:46:00,153.99,154.02,153.975,154.02,40200000.0
2009-07-22 23:47:00,154.025,154.025,154.0,154.0,19400000.0
2009-07-22 23:48:00,154.0,154.02,153.995,154.01,33200000.0
2009-07-22 23:49:00,154.01,154.035,153.99,154.01,91200000.0
2009-07-22 23:50:00,153.995,153.995,153.985,153.985,17400000.0
2009-07-22 23:51:00,153.985,154.02,153.98,154.015,55000000.0
2009-07-22 23:52:00,154.01,154.08,154.01,154.08,33600000.0
2009-07-22 23:53:00,154.075,154.075,154.025,154.055,16000000.0
2009-07-22 23:54:00,154.03,154.045,154.03,154.045,16000000.0
2009-07-22 23:55:00,154.01,154.09,154.01,154.035,40000000.0
2009-07-22 23:56:00,154.035,154.05,154.035,154.05,2800000.0
2009-07-22 23:57:00,154.07,154.09,154.04,154.04,11800000.0
2009-07-22 23:58:00,154.04,154.04,154.04,154.04,1400000.0
2009-07-22 23:59:00,154.03,154.03,154.02,154.025,10200000.0
2009-07-23 00:00:00,154.025,154.065,154.02,154.065,58200000.0
2009-07-23 00:01:00,154.065,154.07,154.03,154.07,37000000.0
2009-07-23 00:02:00,154.055,154.065,154.055,154.065,12600000.0
2009-07-23 00:03:00,154.065,154.1,154.065,154.095,22400000.0
2009-07-23 00:04:00,154.095,154.12,154.095,154.12,48800000.0
2009-07-23 00:05:00,154.11,154.15,154.1,154.13,32600000.0
2009-07-23 00:06:00,154.16,154.18,154.16,154.18,16400000.0
2009-07-23 00:07:00,154.18,154.215,154.175,154.215,61200000.0
2009-07-23 00:08:00,154.225,154.235,154.18,154.2,83600000.0
2009-07-23 00:09:00,154.19,154.25,154.19,154.215,52800000.0
2009-07-23 00:10:00,154.215,154.215,154.175,154.175,21600000.0
2009-07-23 00:11:00,154.143,154.149,154.111,154.129,139800000.0
2009-07-23 00:12:00,154.165,154.175,154.155,154.175,12800000.0
2009-07-23 00:13:00,154.155,154.155,154.155,154.155,2800000.0
2009-07-23 00:14:00,154.135,154.135,154.08,154.08,36200000.0
2009-07-23 00:15:00,154.09,154.095,154.08,154.08,19600000.0
2009-07-23 00:16:00,154.08,154.08,154.06,154.075,26600000.0
2009-07-23 00:17:00,154.07,154.07,154.07,154.07,1400000.0
2009-07-23 00:18:00,154.055,154.055,154.05,154.05,14400000.0
2009-07-23 00:19:00,154.065,154.065,154.065,154.065,1600000.0
2009-07-23 00:20:00,154.06,154.075,154.06,154.065,8000000.0
2009-07-23 00:21:00,154.055,154.065,154.055,154.065,4400000.0
2009-07-23 00:22:00,154.053,154.053,154.023,154.033,245400000.0
2009-07-23 00:23:00,154.065,154.065,154.065,154.065,3200000.0
2009-07-23 00:24:00,154.06,154.065,154.06,154.065,3200000.0
2009-07-23 00:25:00,154.065,154.08,154.06,154.075,24400000.0
2009-07-23 00:26:00,154.08,154.095,154.07,154.07,11400000.0
2009-07-23 00:27:00,154.075,154.075,154.075,154.075,1400000.0
2009-07-23 00:28:00,154.05,154.07,154.05,154.07,10400000.0
2009-07-23 00:29:00,154.07,154.07,154.045,154.055,5600000.0
2009-07-23 00:30:00,154.075,154.075,154.07,154.07,8400000.0
2009-07-23 00:31:00,154.075,154.075,154.07,154.075,15400000.0
2009-07-23 00:32:00,154.05,154.05,154.05,154.05,2800000.0
2009-07-23 00:33:00,154.055,154.055,154.055,154.055,8400000.0
2009-07-23 00:34:00,154.055,154.055,154.055,154.055,4200000.0
2009-07-23 00:35:00,154.055,154.055,154.055,154.055,8400000.0
2009-07-23 00:36:00,154.055,154.055,154.055,154.055,11200000.0
2009-07-23 00:37:00,154.055,154.07,154.05,154.05,40000000.0
2009-07-23 00:38:00,154.085,154.085,154.045,154.045,11800000.0
2009-07-23 00:39:00,154.045,154.085,154.045,154.08,4200000.0
2009-07-23 00:40:00,154.065,154.065,154.065,154.065,2800000.0
2009-07-23 00:41:00,154.065,154.08,154.065,154.08,52400000.0
2009-07-23 00:42:00,154.08,154.08,154.08,154.08,7200000.0
2009-07-23 00:43:00,154.08,154.08,154.035,154.035,31400000.0
2009-07-23 00:44:00,154.035,154.045,154.02,154.02,15400000.0
2009-07-23 00:45:00,154.02,154.025,154.01,154.02,11200000.0
2009-07-23 00:46:00,154.02,154.02,153.98,154.0,14000000.0
2009-07-23 00:47:00,153.99,154.0,153.99,154.0,7000000.0
2009-07-23 00:48:00,153.99,154.0,153.98,153.98,36400000.0
2009-07-23 00:49:00,153.99,154.005,153.99,153.995,34400000.0
2009-07-23 00:50:00,153.995,154.01,153.995,154.005,75600000.0
2009-07-23 00:51:00,154.01,154.015,154.005,154.005,40600000.0
2009-07-23 00:52:00,154.0,154.04,154.0,154.04,38400000.0
2009-07-23 00:53:00,154.045,154.06,154.005,154.02,71200000.0
2009-07-23 00:54:00,154.02,154.025,154.02,154.025,7000000.0
2009-07-23 00:55:00,154.025,154.035,153.99,153.995,37800000.0
2009-07-23 00:56:00,153.995,153.995,153.985,153.995,35000000.0
2009-07-23 00:57:00,154.025,154.04,154.0,154.01,57000000.0
2009-07-23 00:58:00,154.005,154.025,154.005,154.025,25200000.0
2009-07-23 00:59:00,154.025,154.025,154.01,154.015,28800000.0
2009-07-23 01:00:00,154.005,154.01,153.99,154.005,38600000.0
2009-07-23 01:01:00,154.005,154.005,153.95,153.985,80200000.0
2009-07-23 01:02:00,153.985,153.985,153.97,153.97,19800000.0
2009-07-23 01:03:00,153.98,153.98,153.965,153.975,51800000.0
2009-07-23 01:04:00,153.975,153.98,153.975,153.98,13000000.0
2009-07-23 01:05:00,153.98,153.99,153.965,153.965,66200000.0
2009-07-23 01:06:00,153.965,153.975,153.955,153.96,80000000.0
2009-07-23 01:07:00,153.96,153.96,153.93,153.945,39200000.0
2009-07-23 01:08:00,153.95,153.95,153.91,153.91,52200000.0
2009-07-23 01:09:00,153.925,153.925,153.885,153.92,95900000.0
2009-07-23 01:10:00,153.92,153.93,153.92,153.925,56000000.0
2009-07-23 01:11:00,153.94,153.955,153.94,153.955,45000000.0
2009-07-23 01:12:00,153.945,153.96,153.945,153.96,16800000.0
2009-07-23 01:13:00,153.97,153.97,153.965,153.965,11200000.0
2009-07-23 01:14:00,153.97,154.015,153.97,154.015,112200000.0
2009-07-23 01:15:00,154.02,154.07,154.02,154.07,60600000.0
2009-07-23 01:16:00,154.07,154.085,154.03,154.04,93000000.0
2009-07-23 01:17:00,154.015,154.045,154.01,154.015,43800000.0
2009-07-23 01:18:00,154.015,154.015,153.99,154.005,27000000.0
2009-07-23 01:19:00,154.0,154.02,154.0,154.015,14800000.0
2009-07-23 01:20:00,154.015,154.015,154.015,154.015,29200000.0
2009-07-23 01:21:00,154.015,154.015,153.99,154.0,50200000.0
2009-07-23 01:22:00,154.0,154.0,153.985,153.99,27000000.0
2009-07-23 01:23:00,153.99,153.995,153.985,153.995,24200000.0
2009-07-23 01:24:00,154.005,154.05,153.995,154.05,71400000.0
2009-07-23 01:25:00,154.05,154.05,154.005,154.025,152000000.0
2009-07-23 01:26:00,154.02,154.02,153.985,153.995,69000000.0
2009-07-23 01:27:00,154.0,154.005,153.995,153.995,74200000.0
2009-07-23 01:28:00,154.005,154.005,153.955,153.995,136600000.0
2009-07-23 01:29:00,154.005,154.03,154.005,154.015,67600000.0
2009-07-23 01:30:00,154.005,154.03,154.005,154.005,43400000.0
2009-07-23 01:31:00,154.005,154.005,154.005,154.005,8400000.0
2009-07-23 01:32:00,153.963,153.979,153.933,153.936,181200000.0
2009-07-23 01:33:00,154.0,154.0,154.0,154.0,6200000.0
2009-07-23 01:34:00,154.0,154.01,154.0,154.0,23200000.0
2009-07-23 01:35:00,154.0,154.025,154.0,154.025,42000000.0
2009-07-23 01:36:00,154.025,154.025,154.015,154.025,16800000.0
2009-07-23 01:37:00,154.015,154.02,154.01,154.015,23600000.0
2009-07-23 01:38:00,154.015,154.04,154.015,154.035,42800000.0
2009-07-23 01:39:00,154.035,154.035,154.0,154.005,45600000.0
2009-07-23 01:40:00,154.005,154.005,154.005,154.005,6000000.0
2009-07-23 01:41:00,154.005,154.005,154.005,154.005,12000000.0
2009-07-23 01:42:00,154.0,154.0,154.0,154.0,2800000.0
2009-07-23 01:43:00,154.0,154.0,153.95,153.96,152400000.0
2009-07-23 01:44:00,153.96,153.96,153.925,153.925,60600000.0
2009-07-23 01:45:00,153.915,153.95,153.91,153.925,143800000.0
2009-07-23 01:46:00,153.925,153.945,153.9,153.9,56800000.0
2009-07-23 01:47:00,153.89,153.915,153.88,153.905,17200000.0
2009-07-23 01:48:00,153.895,153.895,153.845,153.875,41000000.0
2009-07-23 01:49:00,153.875,153.895,153.865,153.88,68200000.0
2009-07-23 01:50:00,153.88,153.885,153.84,153.86,116800000.0
2009-07-23 01:51:00,153.855,153.855,153.835,153.84,164200001.0
2009-07-23 01:52:00,153.84,153.855,153.84,153.845,82600001.0
2009-07-23 01:53:00,153.845,153.845,153.835,153.84,47600000.0
2009-07-23 01:54:00,153.84,153.865,153.84,153.86,65200000.0
2009-07-23 01:55:00,153.86,153.86,153.84,153.84,18400000.0
2009-07-23 01:56:00,153.85,153.895,153.85,153.895,59600000.0
2009-07-23 01:57:00,153.89,153.95,153.89,153.93,77800000.0
2009-07-23 01:58:00,153.93,153.94,153.895,153.91,105600000.0
2009-07-23 01:59:00,153.915,153.92,153.895,153.915,63600000.0
2009-07-23 02:00:00,153.915,153.935,153.91,153.92,72000000.0
2009-07-23 02:01:00,153.93,153.93,153.905,153.925,70200000.0
2009-07-23 02:02:00,153.925,153.97,153.925,153.96,61800000.0
2009-07-23 02:03:00,153.965,153.99,153.96,153.99,70200000.0
2009-07-23 02:04:00,154.0,154.02,154.0,154.01,46600000.0
2009-07-23 02:05:00,154.0,154.045,154.0,154.045,158000000.0
2009-07-23 02:06:00,154.045,154.15,154.045,154.135,156000000.0
2009-07-23 02:07:00,154.13,154.145,154.1,154.135,251400000.0
2009-07-23 02:08:00,154.125,154.145,154.1,154.1,282800000.0
2009-07-23 02:09:00,154.1,154.115,154.065,154.085,140200000.0
2009-07-23 02:10:00,154.08,154.09,154.06,154.065,116600000.0
2009-07-23 02:11:00,154.07,154.11,154.065,154.065,303800000.0
2009-07-23 02:12:00,154.065,154.065,154.03,154.065,250600000.0
2009-07-23 02:13:00,154.065,154.085,154.055,154.06,204600000.0
2009-07-23 02:14:00,154.06,154.065,154.04,154.055,98600000.0
2009-07-23 02:15:00,154.055,154.105,154.055,154.09,115600000.0
2009-07-23 02:16:00,154.105,154.125,154.065,154.08,158800000.0
2009-07-23 02:17:00,154.08,154.135,154.08,154.1,173400000.0
2009-07-23 02:18:00,154.1,154.12,154.09,154.09,147600000.0
2009-07-23 02:19:00,154.09,154.1,154.04,154.04,122600000.0
2009-07-23 02:20:00,154.045,154.045,154.015,154.025,201200000.0
2009-07-23 02:21:00,154.02,154.035,154.005,154.03,145800000.0
2009-07-23 02:22:00,154.025,154.03,153.955,153.955,125800000.0
2009-07-23 02:23:00,153.955,153.96,153.945,153.96,112400000.0
2009-07-23 02:24:00,153.95,153.965,153.94,153.94,83000000.0
2009-07-23 02:25:00,153.945,153.955,153.94,153.94,61200000.0
2009-07-23 02:26:00,153.94,153.98,153.94,153.97,61200000.0
2009-07-23 02:27:00,153.97,153.97,153.915,153.915,113400000.0
2009-07-23 02:28:00,153.91,153.965,153.91,153.955,112600000.0
2009-07-23 02:29:00,153.955,153.975,153.95,153.965,87600000.0
2009-07-23 02:30:00,153.965,153.98,153.95,153.98,39400000.0
2009-07-23 02:31:00,153.98,153.98,153.945,153.95,45800000.0
2009-07-23 02:32:00,153.95,153.95,153.95,153.95,22400000.0
2009-07-23 02:33:00,153.955,154.0,153.955,154.0,30800000.0
2009-07-23 02:34:00,154.0,154.025,153.985,154.015,147400000.0
2009-07-23 02:35:00,154.015,154.02,154.005,154.02,71600000.0
2009-07-23 02:36:00,154.02,154.02,153.98,153.995,67000000.0
2009-07-23 02:37:00,154.0,154.01,153.96,154.005,94400000.0
2009-07-23 02:38:00,154.005,154.015,153.985,154.0,90800000.0
2009-07-23 02:39:00,154.0,154.0,153.97,153.985,63200000.0
2009-07-23 02:40:00,153.985,154.01,153.98,154.0,137000000.0
2009-07-23 02:41:00,154.01,154.02,154.005,154.015,51200000.0
2009-07-23 02:42:00,154.01,154.015,154.0,154.005,54600000.0
2009-07-23 02:43:00,154.01,154.02,154.005,154.005,26800000.0
2009-07-23 02:44:00,154.005,154.06,154.005,154.06,111000000.0
2009-07-23 02:45:00,154.05,154.085,154.035,154.04,96800000.0
2009-07-23 02:46:00,154.04,154.045,153.995,153.995,194400000.0
2009-07-23 02:47:00,154.0,154.015,153.995,153.995,28400000.0
2009-07-23 02:48:00,153.995,154.0,153.965,154.0,111200000.0
2009-07-23 02:49:00,154.005,154.05,154.005,154.045,71600000.0
2009-07-23 02:50:00,154.045,154.105,154.035,154.07,163400000.0
2009-07-23 02:51:00,154.075,154.075,154.04,154.075,94600000.0
2009-07-23 02:52:00,154.07,154.11,154.065,154.11,155600000.0
2009-07-23 02:53:00,154.11,154.17,154.095,154.165,192000000.0
2009-07-23 02:54:00,154.18,154.185,154.12,154.165,337000000.0
2009-07-23 02:55:00,154.165,154.185,154.14,154.145,259800000.0
2009-07-23 02:56:00,154.145,154.15,154.115,154.125,109200000.0
2009-07-23 02:57:00,154.12,154.155,154.12,154.155,111600000.0
2009-07-23 02:58:00,154.155,154.155,154.135,154.15,86000000.0
2009-07-23 02:59:00,154.145,154.22,154.135,154.185,176000000.0
2009-07-23 03:00:00,154.195,154.225,154.155,154.18,254600000.0
2009-07-23 03:01:00,154.17,154.18,154.105,154.13,189600000.0
2009-07-23 03:02:00,154.13,154.13,154.085,154.095,228200000.0
2009-07-23 03:03:00,154.095,154.105,154.05,154.07,198800000.0
2009-07-23 03:04:00,154.065,154.105,154.055,154.1,132800000.0
2009-07-23 03:05:00,154.105,154.145,154.095,154.115,353600000.0
2009-07-23 03:06:00,154.115,154.115,154.08,154.11,179400000.0
2009-07-23 03:07:00,154.115,154.13,154.095,154.095,217400000.0
2009-07-23 03:08:00,154.105,154.25,154.105,154.24,237600000.0
2009-07-23 03:09:00,154.25,154.275,154.215,154.275,276400000.0
2009-07-23 03:10:00,154.275,154.295,154.26,154.29,228800000.0
2009-07-23 03:11:00,154.285,154.31,154.265,154.31,249600000.0
2009-07-23 03:12:00,154.31,154.31,154.255,154.26,221000000.0
2009-07-23 03:13:00,154.26,154.345,154.26,154.315,151000000.0
2009-07-23 03:14:00,154.31,154.33,154.27,154.285,220000000.0
2009-07-23 03:15:00,154.27,154.31,154.265,154.29,202400000.0
2009-07-23 03:16:00,154.29,154.365,154.29,154.365,252200000.0
2009-07-23 03:17:00,154.375,154.38,154.3,154.365,190000000.0
2009-07-23 03:18:00,154.375,154.385,154.35,154.375,244200000.0
2009-07-23 03:19:00,154.375,154.38,154.33,154.36,190400000.0
2009-07-23 03:20:00,154.35,154.35,154.28,154.295,375000000.0
2009-07-23 03:21:00,154.295,154.33,154.29,154.325,159800000.0
2009-07-23 03:22:00,154.34,154.345,154.31,154.315,124200000.0
2009-07-23 03:23:00,154.315,154.315,154.235,154.25,255400000.0
2009-07-23 03:24:00,154.235,154.245,154.22,154.235,268000000.0
2009-07-23 03:25:00,154.235,154.245,154.23,154.245,222200000.0
2009-07-23 03:26:00,154.255,154.27,154.235,154.26,206800000.0
2009-07-23 03:27:00,154.255,154.295,154.23,154.285,107800000.0
2009-07-23 03:28:00,154.285,154.32,154.265,154.315,107200000.0
2009-07-23 03:29:00,154.315,154.35,154.315,154.335,185800000.0
2009-07-23 03:30:00,154.335,154.46,154.335,154.43,251400000.0
2009-07-23 03:31:00,154.42,154.455,154.42,154.455,154600000.0
2009-07-23 03:32:00,154.445,154.505,154.44,154.475,236400000.0
2009-07-23 03:33:00,154.455,154.485,154.425,154.44,194400001.0
2009-07-23 03:34:00,154.44,154.44,154.405,154.425,322800000.0
2009-07-23 03:35:00,154.415,154.425,154.39,154.4,271200000.0
2009-07-23 03:36:00,154.4,154.405,154.365,154.365,166000000.0
2009-07-23 03:37:00,154.365,154.375,154.355,154.365,139200000.0
2009-07-23 03:38:00,154.36,154.385,154.33,154.37,181200000.0
2009-07-23 03:39:00,154.37,154.375,154.355,154.355,105800000.0
2009-07-23 03:40:00,154.355,154.365,154.325,154.325,114400000.0
2009-07-23 03:41:00,154.31,154.315,154.275,154.305,127600000.0
2009-07-23 03:42:00,154.305,154.31,154.245,154.275,339400000.0
2009-07-23 03:43:00,154.275,154.3,154.255,154.275,181800000.0
2009-07-23 03:44:00,154.28,154.29,154.255,154.28,313200000.0
2009-07-23 03:45:00,154.28,154.3,154.26,154.265,82600000.0
2009-07-23 03:46:00,154.27,154.31,154.27,154.28,257600000.0
2009-07-23 03:47:00,154.28,154.33,154.275,154.325,222400000.0
2009-07-23 03:48:00,154.335,154.35,154.29,154.305,211400000.0
2009-07-23 03:49:00,154.3,154.315,154.275,154.31,155000000.0
2009-07-23 03:50:00,154.31,154.32,154.31,154.32,84000000.0
2009-07-23 03:51:00,154.32,154.32,154.31,154.31,85600000.0
2009-07-23 03:52:00,154.31,154.325,154.31,154.32,72200000.0
2009-07-23 03:53:00,154.32,154.365,154.305,154.365,193800000.0
2009-07-23 03:54:00,154.355,154.39,154.345,154.38,169600000.0
2009-07-23 03:55:00,154.375,154.375,154.36,154.375,65000000.0
2009-07-23 03:56:00,154.375,154.4,154.375,154.395,110000000.0
2009-07-23 03:57:00,154.41,154.58,154.41,154.555,433999999.0
2009-07-23 03:58:00,154.555,154.605,154.54,154.58,489200000.0
2009-07-23 03:59:00,154.595,154.695,154.58,154.635,316200000.0
2009-07-23 04:00:00,154.635,154.715,154.635,154.695,331600000.0
2009-07-23 04:01:00,154.695,154.895,154.67,154.82,465000001.0
2009-07-23 04:02:00,154.825,154.825,154.75,154.775,400400000.0
2009-07-23 04:03:00,154.79,154.805,154.715,154.715,437399999.0
2009-07-23 04:04:00,154.72,154.765,154.705,154.735,517400001.0
2009-07-23 04:05:00,154.735,154.755,154.7,154.73,352999999.0
2009-07-23 04:06:00,154.72,154.81,154.72,154.805,282400000.0
2009-07-23 04:07:00,154.795,154.94,154.795,154.91,252200000.0
2009-07-23 04:08:00,154.9,154.97,154.895,154.91,425000000.0
2009-07-23 04:09:00,154.91,154.91,154.79,154.81,328000000.0
2009-07-23 04:10:00,154.81,154.81,154.775,154.78,324000000.0
2009-07-23 04:11:00,154.795,154.96,154.795,154.91,502000000.0
2009-07-23 04:12:00,154.915,154.94,154.835,154.835,465800000.0
2009-07-23 04:13:00,154.82,154.85,154.805,154.805,283200000.0
2009-07-23 04:14:00,154.805,154.835,154.765,154.815,387600000.0
2009-07-23 04:15:00,154.79,154.87,154.755,154.82,274600000.0
2009-07-23 04:16:00,154.82,154.855,154.82,154.825,251400000.0
2009-07-23 04:17:00,154.825,154.88,154.825,154.83,272400000.0
2009-07-23 04:18:00,154.84,154.9,154.82,154.895,281000000.0
2009-07-23 04:19:00,154.9,154.92,154.875,154.92,225600000.0
2009-07-23 04:20:00,154.92,154.945,154.91,154.925,104200000.0
2009-07-23 04:21:00,154.93,154.93,154.885,154.91,216400000.0
2009-07-23 04:22:00,154.91,154.91,154.84,154.84,145000000.0
2009-07-23 04:23:00,154.83,154.895,154.83,154.89,269000000.0
2009-07-23 04:24:00,154.89,154.94,154.89,154.93,312000000.0
2009-07-23 04:25:00,154.925,154.935,154.89,154.895,127800000.0
2009-07-23 04:26:00,154.905,154.905,154.885,154.885,30800000.0
2009-07-23 04:27:00,154.885,154.92,154.885,154.91,187800000.0
2009-07-23 04:28:00,154.9,154.915,154.885,154.89,68800000.0
2009-07-23 04:29:00,154.9,154.915,154.85,154.855,287600000.0
2009-07-23 04:30:00,154.855,154.95,154.855,154.95,378000000.0
2009-07-23 04:31:00,154.945,154.99,154.945,154.975,272400000.0
2009-07-23 04:32:00,154.99,155.0,154.965,154.995,86800000.0
2009-07-23 04:33:00,154.985,154.985,154.965,154.965,107000000.0
2009-07-23 04:34:00,154.955,154.965,154.93,154.945,160800000.0
2009-07-23 04:35:00,154.95,154.955,154.875,154.925,222800000.0
2009-07-23 04:36:00,154.925,154.94,154.925,154.935,41800000.0
2009-07-23 04:37:00,154.935,155.0,154.93,154.985,157400000.0
2009-07-23 04:38:00,154.98,154.98,154.975,154.975,25000000.0
2009-07-23 04:39:00,154.965,154.975,154.96,154.96,32400000.0
2009-07-23 04:40:00,154.94,154.94,154.905,154.915,106000000.0
2009-07-23 04:41:00,154.915,154.93,154.915,154.925,25600000.0
2009-07-23 04:42:00,154.93,154.935,154.92,154.935,57400000.0
2009-07-23 04:43:00,154.935,154.95,154.925,154.935,50400000.0
2009-07-23 04:44:00,154.935,154.985,154.935,154.95,65000000.0
2009-07-23 04:45:00,154.955,154.985,154.95,154.97,220200000.0
2009-07-23 04:46:00,154.965,154.995,154.96,154.995,45400000.0
2009-07-23 04:47:00,154.985,155.06,154.985,155.04,295200000.0
2009-07-23 04:48:00,155.045,155.245,155.04,155.22,261600000.0
2009-07-23 04:49:00,155.22,155.29,155.22,155.235,342200000.0
2009-07-23 04:50:00,155.215,155.225,155.19,155.215,222400000.0
2009-07-23 04:51:00,155.215,155.215,155.185,155.21,135200000.0
2009-07-23 04:52:00,155.205,155.205,155.15,155.18,118200000.0
2009-07-23 04:53:00,155.165,155.175,155.135,155.175,214600000.0
2009-07-23 04:54:00,155.18,155.185,155.16,155.175,242000000.0
2009-07-23 04:55:00,155.175,155.205,155.175,155.205,89000000.0
2009-07-23 04:56:00,155.195,155.21,155.175,155.205,218400000.0
2009-07-23 04:57:00,155.215,155.315,155.2,155.3,435600000.0
2009-07-23 04:58:00,155.29,155.32,155.28,155.28,293200000.0
2009-07-23 04:59:00,155.28,155.325,155.27,155.325,240600000.0
2009-07-23 05:00:00,155.355,155.41,155.33,155.345,313400000.0
2009-07-23 05:01:00,155.345,155.36,155.33,155.355,268000000.0
2009-07-23 05:02:00,155.365,155.42,155.35,155.415,193200000.0
2009-07-23 05:03:00,155.415,155.44,155.405,155.425,357400000.0
2009-07-23 05:04:00,155.43,155.44,155.375,155.39,319400000.0
2009-07-23 05:05:00,155.39,155.47,155.39,155.435,268600000.0
2009-07-23 05:06:00,155.45,155.495,155.435,155.475,195400000.0
2009-07-23 05:07:00,155.475,155.505,155.415,155.415,377400000.0
2009-07-23 05:08:00,155.44,155.44,155.38,155.38,163600000.0
2009-07-23 05:09:00,155.38,155.39,155.31,155.31,220800000.0
2009-07-23 05:10:00,155.31,155.31,155.27,155.285,228600000.0
2009-07-23 05:11:00,155.29,155.295,155.275,155.275,51800000.0
2009-07-23 05:12:00,155.265,155.315,155.255,155.27,258400000.0
2009-07-23 05:13:00,155.285,155.295,155.25,155.265,362200000.0
2009-07-23 05:14:00,155.265,155.28,155.21,155.22,263400000.0
2009-07-23 05:15:00,155.22,155.24,155.22,155.24,126200000.0
2009-07-23 05:16:00,155.25,155.275,155.245,155.255,241000000.0
2009-07-23 05:17:00,155.265,155.34,155.25,155.33,230600000.0
2009-07-23 05:18:00,155.325,155.335,155.275,155.295,224200000.0
2009-07-23 05:19:00,155.295,155.305,155.255,155.27,143800000.0
2009-07-23 05:20:00,155.27,155.27,155.22,155.24,228600000.0
2009-07-23 05:21:00,155.255,155.255,155.225,155.225,64800000.0
2009-07-23 05:22:00,155.225,155.225,155.185,155.185,148800000.0
2009-07-23 05:23:00,155.18,155.18,155.05,155.05,442800000.0
2009-07-23 05:24:00,155.055,155.1,155.045,155.1,263000000.0
2009-07-23 05:25:00,155.1,155.11,155.065,155.105,124600000.0
2009-07-23 05:26:00,155.11,155.12,155.085,155.085,363600000.0
2009-07-23 05:27:00,155.085,155.145,155.085,155.14,115400000.0
2009-07-23 05:28:00,155.13,155.175,155.11,155.16,332800000.0
2009-07-23 05:29:00,155.165,155.19,155.155,155.185,242200000.0
2009-07-23 05:30:00,155.19,155.21,155.18,155.21,94000000.0
2009-07-23 05:31:00,155.21,155.325,155.21,155.32,93400000.0
2009-07-23 05:32:00,155.32,155.34,155.27,155.275,101200000.0
2009-07-23 05:33:00,155.285,155.34,155.26,155.275,229400000.0
2009-07-23 05:34:00,155.275,155.36,155.275,155.36,260000000.0
2009-07-23 05:35:00,155.36,155.375,155.35,155.35,152600000.0
2009-07-23 05:36:00,155.35,155.39,155.35,155.38,146200000.0
2009-07-23 05:37:00,155.355,155.36,155.325,155.325,195800000.0
2009-07-23 05:38:00,155.325,155.33,155.25,155.25,284400001.0
2009-07-23 05:39:00,155.255,155.275,155.195,155.195,214200000.0
2009-07-23 05:40:00,155.195,155.205,155.12,155.13,316400000.0
2009-07-23 05:41:00,155.14,155.225,155.14,155.215,341800000.0
2009-07-23 05:42:00,155.22,155.22,155.145,155.175,161800000.0
2009-07-23 05:43:00,155.18,155.2,155.165,155.18,230400000.0
2009-07-23 05:44:00,155.18,155.205,155.175,155.205,137200000.0
2009-07-23 05:45:00,155.205,155.265,155.205,155.245,121000000.0
2009-07-23 05:46:00,155.24,155.26,155.22,155.24,102400000.0
2009-07-23 05:47:00,155.24,155.25,155.24,155.24,132600000.0
2009-07-23 05:48:00,155.24,155.285,155.24,155.27,105000000.0
2009-07-23 05:49:00,155.265,155.275,155.18,155.195,198200000.0
2009-07-23 05:50:00,155.19,155.19,155.14,155.18,195000000.0
2009-07-23 05:51:00,155.195,155.205,155.165,155.175,144800000.0
2009-07-23 05:52:00,155.165,155.22,155.165,155.21,133600000.0
2009-07-23 05:53:00,155.21,155.255,155.2,155.235,218800000.0
2009-07-23 05:54:00,155.235,155.25,155.225,155.225,149200000.0
2009-07-23 05:55:00,155.225,155.235,155.205,155.205,78400000.0
2009-07-23 05:56:00,155.205,155.205,155.135,155.145,104200000.0
2009-07-23 05:57:00,155.145,155.175,155.1,155.17,246000000.0
2009-07-23 05:58:00,155.17,155.195,155.165,155.19,276200000.0
2009-07-23 05:59:00,155.19,155.195,155.165,155.185,143800000.0
2009-07-23 06:00:00,155.175,155.235,155.175,155.215,154400000.0
2009-07-23 06:01:00,155.22,155.24,155.205,155.225,116600000.0
2009-07-23 06:02:00,155.22,155.23,155.14,155.15,115800000.0
2009-07-23 06:03:00,155.135,155.165,155.105,155.13,91400000.0
2009-07-23 06:04:00,155.13,155.13,155.11,155.125,37600000.0
2009-07-23 06:05:00,155.125,155.125,155.085,155.095,78800000.0
2009-07-23 06:06:00,155.08,155.125,155.08,155.125,118400001.0
2009-07-23 06:07:00,155.12,155.12,155.08,155.08,73400000.0
2009-07-23 06:08:00,155.095,155.095,154.99,155.01,198200000.0
2009-07-23 06:09:00,155.01,155.045,154.995,155.045,195800000.0
2009-07-23 06:10:00,155.035,155.04,155.025,155.035,51200000.0
2009-07-23 06:11:00,155.035,155.06,155.035,155.05,105600000.0
2009-07-23 06:12:00,155.05,155.1,155.05,155.05,175000000.0
2009-07-23 06:13:00,155.06,155.08,155.02,155.05,116200000.0
2009-07-23 06:14:00,155.04,155.045,155.01,155.02,27200000.0
2009-07-23 06:15:00,155.02,155.03,154.98,154.98,311000000.0
2009-07-23 06:16:00,154.985,155.05,154.985,155.045,203400000.0
2009-07-23 06:17:00,155.05,155.07,155.04,155.04,83800000.0
2009-07-23 06:18:00,155.035,155.06,155.02,155.05,113600000.0
2009-07-23 06:19:00,155.07,155.095,155.03,155.065,121400000.0
2009-07-23 06:20:00,155.065,155.07,155.06,155.07,27000000.0
2009-07-23 06:21:00,155.07,155.075,155.04,155.045,36400000.0
2009-07-23 06:22:00,155.06,155.1,155.06,155.085,80800000.0
2009-07-23 06:23:00,155.085,155.105,155.085,155.105,40000000.0
2009-07-23 06:24:00,155.1,155.105,155.06,155.105,66000000.0
2009-07-23 06:25:00,155.085,155.085,155.045,155.045,77000000.0
2009-07-23 06:26:00,155.05,155.075,155.04,155.06,62800000.0
2009-07-23 06:27:00,155.06,155.09,155.06,155.08,73800000.0
2009-07-23 06:28:00,155.085,155.125,155.08,155.09,161400000.0
2009-07-23 06:29:00,155.09,155.11,155.065,155.08,155000000.0
2009-07-23 06:30:00,155.08,155.1,155.06,155.065,205400000.0
2009-07-23 06:31:00,155.065,155.1,155.065,155.1,90400000.0
2009-07-23 06:32:00,155.095,155.15,155.095,155.145,137300000.0
2009-07-23 06:33:00,155.14,155.16,155.13,155.13,99400000.0
2009-07-23 06:34:00,155.13,155.145,155.13,155.14,101200000.0
2009-07-23 06:35:00,155.14,155.165,155.135,155.155,68800000.0
2009-07-23 06:36:00,155.155,155.21,155.155,155.21,74400000.0
2009-07-23 06:37:00,155.225,155.25,155.195,155.205,130400000.0
2009-07-23 06:38:00,155.215,155.245,155.21,155.225,118200000.0
2009-07-23 06:39:00,155.215,155.215,155.18,155.195,134800000.0
2009-07-23 06:40:00,155.185,155.205,155.18,155.2,108400000.0
2009-07-23 06:41:00,155.195,155.205,155.19,155.205,106600000.0
2009-07-23 06:42:00,155.2,155.215,155.165,155.185,115000000.0
2009-07-23 06:43:00,155.18,155.18,155.18,155.18,10000000.0
2009-07-23 06:44:00,155.18,155.18,155.11,155.11,163800000.0
2009-07-23 06:45:00,155.105,155.115,155.055,155.07,172800000.0
2009-07-23 06:46:00,155.07,155.105,155.03,155.03,238400000.0
2009-07-23 06:47:00,155.03,155.065,155.03,155.065,217600000.0
2009-07-23 06:48:00,155.065,155.095,155.045,155.065,203600000.0
2009-07-23 06:49:00,155.065,155.085,155.045,155.075,152200000.0
2009-07-23 06:50:00,155.065,155.115,155.065,155.095,270600000.0
2009-07-23 06:51:00,155.095,155.115,155.095,155.11,167600000.0
2009-07-23 06:52:00,155.12,155.125,155.105,155.125,83400000.0
2009-07-23 06:53:00,155.135,155.135,155.12,155.13,85400000.0
2009-07-23 06:54:00,155.125,155.13,155.1,155.12,60800000.0
2009-07-23 06:55:00,155.12,155.13,155.11,155.11,184200000.0
2009-07-23 06:56:00,155.11,155.13,155.1,155.105,51600000.0
2009-07-23 06:57:00,155.11,155.115,155.1,155.11,12400000.0
2009-07-23 06:58:00,155.14,155.145,155.14,155.145,4000000.0
2009-07-23 06:59:00,155.145,155.16,155.14,155.145,45400000.0
2009-07-23 07:00:00,155.145,155.155,155.14,155.155,83200000.0
2009-07-23 07:01:00,155.15,155.17,155.115,155.13,96400000.0
2009-07-23 07:02:00,155.13,155.155,155.13,155.14,54200000.0
2009-07-23 07:03:00,155.14,155.16,155.14,155.155,39600000.0
2009-07-23 07:04:00,155.16,155.19,155.15,155.185,73200000.0
2009-07-23 07:05:00,155.185,155.195,155.175,155.185,98600000.0
2009-07-23 07:06:00,155.185,155.205,155.185,155.205,77600000.0
2009-07-23 07:07:00,155.205,155.215,155.165,155.215,85000000.0
2009-07-23 07:08:00,155.215,155.215,155.2,155.2,36200000.0
2009-07-23 07:09:00,155.2,155.205,155.19,155.205,107000000.0
2009-07-23 07:10:00,155.2,155.22,155.18,155.185,105800000.0
2009-07-23 07:11:00,155.185,155.215,155.185,155.215,171200000.0
2009-07-23 07:12:00,155.215,155.31,155.2,155.29,383600000.0
2009-07-23 07:13:00,155.295,155.31,155.285,155.295,123000000.0
2009-07-23 07:14:00,155.29,155.29,155.245,155.255,117400000.0
2009-07-23 07:15:00,155.255,155.285,155.255,155.26,89200000.0
2009-07-23 07:16:00,155.245,155.255,155.205,155.23,89800000.0
2009-07-23 07:17:00,155.23,155.235,155.2,155.21,64800000.0
2009-07-23 07:18:00,155.205,155.23,155.205,155.22,84000000.0
2009-07-23 07:19:00,155.22,155.23,155.205,155.21,55000000.0
2009-07-23 07:20:00,155.2,155.235,155.2,155.21,121100000.0
2009-07-23 07:21:00,155.21,155.235,155.21,155.225,73200000.0
2009-07-23 07:22:00,155.22,155.235,155.215,155.235,59200000.0
2009-07-23 07:23:00,155.225,155.265,155.225,155.255,93400000.0
2009-07-23 07:24:00,155.27,155.365,155.27,155.365,195400000.0
2009-07-23 07:25:00,155.37,155.48,155.36,155.44,293200000.0
2009-07-23 07:26:00,155.44,155.45,155.37,155.38,145600000.0
2009-07-23 07:27:00,155.39,155.39,155.33,155.365,322600000.0
2009-07-23 07:28:00,155.365,155.375,155.235,155.365,140800000.0
2009-07-23 07:29:00,155.375,155.38,155.35,155.37,133400000.0
2009-07-23 07:30:00,155.365,155.37,155.335,155.36,174800000.0
2009-07-23 07:31:00,155.37,155.37,155.33,155.335,128000000.0
2009-07-23 07:32:00,155.34,155.365,155.335,155.365,57000000.0
2009-07-23 07:33:00,155.365,155.4,155.36,155.38,159400000.0
2009-07-23 07:34:00,155.38,155.4,155.375,155.4,33200000.0
2009-07-23 07:35:00,155.39,155.39,155.33,155.345,86600000.0
2009-07-23 07:36:00,155.355,155.36,155.33,155.355,91000000.0
2009-07-23 07:37:00,155.345,155.355,155.3,155.325,114400000.0
2009-07-23 07:38:00,155.315,155.365,155.31,155.365,128600000.0
2009-07-23 07:39:00,155.345,155.345,155.295,155.31,183800000.0
2009-07-23 07:40:00,155.3,155.32,155.27,155.315,268000000.0
2009-07-23 07:41:00,155.29,155.35,155.29,155.34,204800000.0
2009-07-23 07:42:00,155.34,155.355,155.28,155.28,184000000.0
2009-07-23 07:43:00,155.27,155.295,155.255,155.285,129400000.0
2009-07-23 07:44:00,155.275,155.275,155.24,155.24,81000000.0
2009-07-23 07:45:00,155.24,155.24,155.2,155.21,146400000.0
2009-07-23 07:46:00,155.21,155.255,155.175,155.255,194400000.0
2009-07-23 07:47:00,155.265,155.265,155.225,155.23,259600000.0
2009-07-23 07:48:00,155.225,155.265,155.17,155.265,202600000.0
2009-07-23 07:49:00,155.265,155.27,155.225,155.245,157600000.0
2009-07-23 07:50:00,155.255,155.255,155.235,155.25,87600000.0
2009-07-23 07:51:00,155.25,155.255,155.23,155.255,73200000.0
2009-07-23 07:52:00,155.265,155.27,155.215,155.215,143400000.0
2009-07-23 07:53:00,155.215,155.245,155.195,155.245,106000000.0
2009-07-23 07:54:00,155.22,155.23,155.175,155.185,116000000.0
2009-07-23 07:55:00,155.19,155.255,155.19,155.23,217400000.0
2009-07-23 07:56:00,155.23,155.265,155.21,155.235,230400000.0
2009-07-23 07:57:00,155.23,155.24,155.21,155.22,125000000.0
2009-07-23 07:58:00,155.215,155.23,155.195,155.21,181000000.0
2009-07-23 07:59:00,155.21,155.21,155.17,155.195,110200000.0
2009-07-23 08:00:00,155.185,155.255,155.185,155.25,334600001.0
2009-07-23 08:01:00,155.25,155.335,155.25,155.335,244800000.0
2009-07-23 08:02:00,155.335,155.435,155.33,155.435,198200000.0
2009-07-23 08:03:00,155.435,155.455,155.415,155.455,187200000.0
2009-07-23 08:04:00,155.455,155.52,155.43,155.51,131200000.0
2009-07-23 08:05:00,155.505,155.75,155.505,155.74,336400000.0
2009-07-23 08:06:00,155.74,155.755,155.7,155.735,279200000.0
2009-07-23 08:07:00,155.75,155.855,155.725,155.825,331000000.0
2009-07-23 08:08:00,155.825,155.86,155.725,155.73,427999999.0
2009-07-23 08:09:00,155.72,155.77,155.715,155.73,434800000.0
2009-07-23 08:10:00,155.74,155.76,155.7,155.745,265600000.0
2009-07-23 08:11:00,155.74,155.77,155.72,155.735,226400000.0
2009-07-23 08:12:00,155.74,155.75,155.725,155.75,131600000.0
2009-07-23 08:13:00,155.75,155.81,155.74,155.805,260000000.0
2009-07-23 08:14:00,155.815,155.88,155.785,155.785,287800000.0
2009-07-23 08:15:00,155.79,155.835,155.755,155.805,402400000.0
2009-07-23 08:16:00,155.805,155.825,155.76,155.76,201400000.0
2009-07-23 08:17:00,155.755,155.755,155.645,155.645,251000000.0
2009-07-23 08:18:00,155.64,155.705,155.62,155.685,111000000.0
2009-07-23 08:19:00,155.66,155.68,155.555,155.555,104800000.0
2009-07-23 08:20:00,155.555,155.67,155.555,155.65,170000001.0
2009-07-23 08:21:00,155.64,155.73,155.64,155.73,215600000.0
2009-07-23 08:22:00,155.73,155.755,155.655,155.66,227600000.0
2009-07-23 08:23:00,155.655,155.675,155.55,155.655,247600000.0
2009-07-23 08:24:00,155.655,155.72,155.65,155.665,204000000.0
2009-07-23 08:25:00,155.67,155.735,155.66,155.725,159400000.0
2009-07-23 08:26:00,155.725,155.82,155.71,155.82,239800000.0
2009-07-23 08:27:00,155.82,155.82,155.72,155.735,239000000.0
2009-07-23 08:28:00,155.735,155.75,155.69,155.705,125800000.0
2009-07-23 08:29:00,155.7,155.755,155.67,155.75,306400000.0
2009-07-23 08:30:00,155.74,155.75,155.705,155.715,328000000.0
2009-07-23 08:31:00,155.715,155.715,155.66,155.705,360800000.0
2009-07-23 08:32:00,155.705,155.71,155.665,155.69,178800000.0
2009-07-23 08:33:00,155.69,155.695,155.63,155.635,236400000.0
2009-07-23 08:34:00,155.64,155.655,155.635,155.635,93000000.0
2009-07-23 08:35:00,155.635,155.635,155.575,155.58,204000000.0
2009-07-23 08:36:00,155.58,155.61,155.5,155.515,259000000.0
2009-07-23 08:37:00,155.515,155.53,155.445,155.445,321200000.0
2009-07-23 08:38:00,155.445,155.465,155.375,155.405,403600001.0
2009-07-23 08:39:00,155.405,155.475,155.385,155.465,268000000.0
2009-07-23 08:40:00,155.495,155.515,155.46,155.5,244800000.0
2009-07-23 08:41:00,155.5,155.55,155.5,155.52,280000000.0
2009-07-23 08:42:00,155.515,155.515,155.45,155.465,262600000.0
2009-07-23 08:43:00,155.465,155.48,155.42,155.44,311200000.0
2009-07-23 08:44:00,155.44,155.475,155.36,155.475,481400000.0
2009-07-23 08:45:00,155.475,155.52,155.455,155.46,228000000.0
2009-07-23 08:46:00,155.47,155.525,155.46,155.515,309800000.0
2009-07-23 08:47:00,155.515,155.525,155.5,155.5,131400000.0
2009-07-23 08:48:00,155.525,155.59,155.515,155.575,164600000.0
2009-07-23 08:49:00,155.575,155.62,155.56,155.565,227200000.0
2009-07-23 08:50:00,155.565,155.565,155.49,155.54,258600000.0
2009-07-23 08:51:00,155.545,155.6,155.505,155.52,299600000.0
2009-07-23 08:52:00,155.52,155.53,155.465,155.53,271600000.0
2009-07-23 08:53:00,155.53,155.56,155.505,155.54,149800000.0
2009-07-23 08:54:00,155.54,155.565,155.54,155.555,96400000.0
2009-07-23 08:55:00,155.56,155.575,155.55,155.575,80600000.0
2009-07-23 08:56:00,155.57,155.69,155.57,155.69,214200000.0
2009-07-23 08:57:00,155.685,155.73,155.665,155.665,123800000.0
2009-07-23 08:58:00,155.67,155.71,155.665,155.685,174000000.0
2009-07-23 08:59:00,155.685,155.72,155.665,155.71,221200000.0
2009-07-23 09:00:00,155.71,155.765,155.69,155.705,268800000.0
2009-07-23 09:01:00,155.7,155.71,155.605,155.665,346400000.0
2009-07-23 09:02:00,155.665,155.725,155.65,155.68,217000000.0
2009-07-23 09:03:00,155.68,155.74,155.67,155.74,250600000.0
2009-07-23 09:04:00,155.745,155.755,155.71,155.72,244600000.0
2009-07-23 09:05:00,155.715,155.735,155.655,155.71,269600000.0
2009-07-23 09:06:00,155.72,155.72,155.64,155.69,284000000.0
2009-07-23 09:07:00,155.69,155.69,155.595,155.6,306799999.0
2009-07-23 09:08:00,155.59,155.665,155.585,155.635,404400000.0
2009-07-23 09:09:00,155.635,155.71,155.63,155.67,204600000.0
2009-07-23 09:10:00,155.67,155.69,155.61,155.65,369400000.0
2009-07-23 09:11:00,155.64,155.715,155.57,155.705,388600000.0
2009-07-23 09:12:00,155.705,155.705,155.655,155.655,148200000.0
2009-07-23 09:13:00,155.675,155.685,155.59,155.625,266200000.0
2009-07-23 09:14:00,155.625,155.65,155.6,155.64,517000001.0
2009-07-23 09:15:00,155.64,155.64,155.56,155.575,584600000.0
2009-07-23 09:16:00,155.57,155.605,155.55,155.565,350400000.0
2009-07-23 09:17:00,155.56,155.56,155.44,155.49,568400001.0
2009-07-23 09:18:00,155.49,155.51,155.465,155.475,457800000.0
2009-07-23 09:19:00,155.475,155.495,155.455,155.485,310800000.0
2009-07-23 09:20:00,155.47,155.535,155.46,155.525,398600000.0
2009-07-23 09:21:00,155.53,155.53,155.475,155.475,274800000.0
2009-07-23 09:22:00,155.475,155.54,155.445,155.515,399400000.0
2009-07-23 09:23:00,155.525,155.615,155.51,155.59,235400000.0
2009-07-23 09:24:00,155.59,155.66,155.58,155.63,329200000.0
2009-07-23 09:25:00,155.63,155.63,155.595,155.615,305400000.0
2009-07-23 09:26:00,155.625,155.67,155.625,155.65,135400000.0
2009-07-23 09:27:00,155.65,155.76,155.635,155.755,231600000.0
2009-07-23 09:28:00,155.755,155.755,155.7,155.7,233200000.0
2009-07-23 09:29:00,155.7,155.745,155.7,155.735,255600000.0
2009-07-23 09:30:00,155.73,155.74,155.7,155.72,259200000.0
2009-07-23 09:31:00,155.725,155.785,155.7,155.73,196600000.0
2009-07-23 09:32:00,155.725,155.79,155.695,155.7,246400000.0
2009-07-23 09:33:00,155.7,155.71,155.685,155.695,254600000.0
2009-07-23 09:34:00,155.695,155.71,155.675,155.71,266400000.0
2009-07-23 09:35:00,155.71,155.8,155.695,155.79,331600000.0
2009-07-23 09:36:00,155.785,155.845,155.775,155.79,276800000.0
2009-07-23 09:37:00,155.785,155.81,155.705,155.745,315200000.0
2009-07-23 09:38:00,155.755,155.755,155.68,155.725,400400000.0
2009-07-23 09:39:00,155.725,155.725,155.63,155.675,347600000.0
2009-07-23 09:40:00,155.675,155.69,155.64,155.645,243600000.0
2009-07-23 09:41:00,155.65,155.775,155.65,155.73,301200000.0
2009-07-23 09:42:00,155.73,155.79,155.695,155.72,244800000.0
2009-07-23 09:43:00,155.73,155.75,155.705,155.715,424000000.0
2009-07-23 09:44:00,155.715,155.775,155.7,155.76,427600000.0
2009-07-23 09:45:00,155.77,155.885,155.755,155.885,462200000.0
2009-07-23 09:46:00,155.88,155.95,155.88,155.885,440800000.0
2009-07-23 09:47:00,155.885,155.965,155.88,155.925,289000000.0
2009-07-23 09:48:00,155.935,155.98,155.9,155.9,346800000.0
2009-07-23 09:49:00,155.9,155.9,155.805,155.805,549600000.0
2009-07-23 09:50:00,155.805,155.845,155.805,155.825,358000000.0
2009-07-23 09:51:00,155.825,155.88,155.825,155.855,286200000.0
2009-07-23 09:52:00,155.85,155.91,155.85,155.875,363000000.0
2009-07-23 09:53:00,155.87,155.885,155.825,155.835,239600000.0
2009-07-23 09:54:00,155.835,155.855,155.77,155.805,321000000.0
2009-07-23 09:55:00,155.805,155.83,155.74,155.82,245600000.0
2009-07-23 09:56:00,155.815,155.9,155.785,155.89,341400000.0
2009-07-23 09:57:00,155.89,155.89,155.8,155.84,231400000.0
2009-07-23 09:58:00,155.845,155.85,155.805,155.805,256000000.0
2009-07-23 09:59:00,155.8,155.825,155.76,155.785,390000000.0
2009-07-23 10:00:00,155.785,155.835,155.785,155.805,304800000.0
2009-07-23 10:01:00,155.805,155.845,155.79,155.8,213000000.0
2009-07-23 10:02:00,155.8,155.825,155.745,155.76,445600000.0
2009-07-23 10:03:00,155.76,155.795,155.76,155.785,282400000.0
2009-07-23 10:04:00,155.785,155.795,155.73,155.79,238000000.0
2009-07-23 10:05:00,155.805,155.825,155.785,155.8,309400000.0
2009-07-23 10:06:00,155.805,155.81,155.76,155.76,252600000.0
2009-07-23 10:07:00,155.76,155.785,155.745,155.765,151400000.0
2009-07-23 10:08:00,155.775,155.79,155.655,155.695,260200000.0
2009-07-23 10:09:00,155.695,155.815,155.695,155.71,279600000.0
2009-07-23 10:10:00,155.725,155.755,155.68,155.73,496000000.0
2009-07-23 10:11:00,155.735,155.79,155.71,155.715,295600000.0
2009-07-23 10:12:00,155.715,155.77,155.715,155.73,217000001.0
2009-07-23 10:13:00,155.735,155.835,155.735,155.805,198000000.0
2009-07-23 10:14:00,155.805,155.81,155.765,155.8,237800000.0
2009-07-23 10:15:00,155.815,155.84,155.765,155.77,298200001.0
2009-07-23 10:16:00,155.77,155.77,155.645,155.645,412800000.0
2009-07-23 10:17:00,155.645,155.71,155.59,155.675,400000000.0
2009-07-23 10:18:00,155.675,155.705,155.615,155.625,519400000.0
2009-07-23 10:19:00,155.625,155.65,155.57,155.58,279200000.0
2009-07-23 10:20:00,155.58,155.635,155.58,155.6,315599999.0
2009-07-23 10:21:00,155.6,155.605,155.585,155.605,215800000.0
2009-07-23 10:22:00,155.605,155.62,155.58,155.62,101400000.0
2009-07-23 10:23:00,155.62,155.66,155.59,155.605,383600000.0
2009-07-23 10:24:00,155.605,155.675,155.59,155.63,203000000.0
2009-07-23 10:25:00,155.62,155.7,155.6,155.7,224200000.0
2009-07-23 10:26:00,155.695,155.705,155.665,155.665,152200000.0
2009-07-23 10:27:00,155.69,155.76,155.67,155.7,332200000.0
2009-07-23 10:28:00,155.7,155.745,155.65,155.675,326800000.0
2009-07-23 10:29:00,155.675,155.73,155.675,155.685,310000000.0
2009-07-23 10:30:00,155.685,156.065,155.685,156.055,332600000.0
2009-07-23 10:31:00,156.055,156.06,155.975,156.025,374800000.0
2009-07-23 10:32:00,156.025,156.055,155.96,155.985,388000000.0
2009-07-23 10:33:00,155.985,155.99,155.925,155.98,513800000.0
2009-07-23 10:34:00,156.01,156.105,155.94,156.03,433200001.0
2009-07-23 10:35:00,156.01,156.05,155.975,156.015,409000000.0
2009-07-23 10:36:00,156.02,156.03,155.925,155.94,382400001.0
2009-07-23 10:37:00,155.94,155.965,155.805,155.805,272600000.0
2009-07-23 10:38:00,155.81,155.82,155.78,155.785,372800000.0
2009-07-23 10:39:00,155.8,155.825,155.7,155.7,404200000.0
2009-07-23 10:40:00,155.715,155.815,155.695,155.73,392700000.0
2009-07-23 10:41:00,155.735,155.8,155.715,155.78,265000000.0
2009-07-23 10:42:00,155.78,155.89,155.78,155.87,314800000.0
2009-07-23 10:43:00,155.88,155.88,155.805,155.835,289600000.0
2009-07-23 10:44:00,155.835,155.88,155.77,155.775,221400000.0
2009-07-23 10:45:00,155.785,155.785,155.7,155.7,348400000.0
2009-07-23 10:46:00,155.69,155.765,155.67,155.715,437200000.0
2009-07-23 10:47:00,155.73,155.76,155.715,155.76,248000000.0
2009-07-23 10:48:00,155.765,155.805,155.755,155.785,306600000.0
2009-07-23 10:49:00,155.785,155.79,155.77,155.77,141600000.0
2009-07-23 10:50:00,155.775,155.875,155.77,155.865,323400000.0
2009-07-23 10:51:00,155.865,155.96,155.865,155.935,491599998.0
2009-07-23 10:52:00,155.94,155.995,155.915,155.94,314800000.0
2009-07-23 10:53:00,155.94,155.995,155.94,155.965,290600000.0
2009-07-23 10:54:00,155.965,155.965,155.895,155.945,308400000.0
2009-07-23 10:55:00,155.94,156.025,155.92,156.015,333000000.0
2009-07-23 10:56:00,156.005,156.05,155.975,156.05,226800000.0
2009-07-23 10:57:00,156.05,156.07,156.02,156.05,356400000.0
2009-07-23 10:58:00,156.05,156.05,155.955,155.975,333200000.0
2009-07-23 10:59:00,155.96,156.03,155.945,156.02,308800001.0
2009-07-23 11:00:00,156.02,156.035,155.97,156.03,216400000.0
2009-07-23 11:01:00,156.025,156.04,156.01,156.03,187200000.0
2009-07-23 11:02:00,156.025,156.065,155.985,156.04,235600000.0
2009-07-23 11:03:00,156.035,156.06,156.0,156.0,297000000.0
2009-07-23 11:04:00,156.0,156.01,155.985,155.985,224400000.0
2009-07-23 11:05:00,155.985,156.045,155.98,156.045,213200000.0
2009-07-23 11:06:00,156.04,156.085,156.005,156.035,355000000.0
2009-07-23 11:07:00,156.045,156.055,155.99,156.03,441800000.0
2009-07-23 11:08:00,156.03,156.045,156.015,156.04,156400000.0
2009-07-23 11:09:00,156.04,156.07,156.04,156.07,211600000.0
2009-07-23 11:10:00,156.085,156.085,156.03,156.035,374600000.0
2009-07-23 11:11:00,156.04,156.05,156.0,156.01,462200000.0
2009-07-23 11:12:00,156.01,156.045,155.99,155.99,388799995.0
2009-07-23 11:13:00,155.99,156.005,155.925,155.94,431400000.0
2009-07-23 11:14:00,155.935,155.96,155.925,155.94,223400000.0
2009-07-23 11:15:00,155.93,155.945,155.91,155.92,232800000.0
2009-07-23 11:16:00,155.925,156.035,155.925,156.03,404200000.0
2009-07-23 11:17:00,156.035,156.035,155.975,156.03,325800001.0
2009-07-23 11:18:00,156.02,156.03,155.985,156.005,203400000.0
2009-07-23 11:19:00,156.005,156.06,155.99,156.035,317000000.0
2009-07-23 11:20:00,156.035,156.09,156.03,156.07,371800000.0
2009-07-23 11:21:00,156.07,156.09,156.06,156.085,251800000.0
2009-07-23 11:22:00,156.08,156.095,156.06,156.08,168800000.0
2009-07-23 11:23:00,156.08,156.085,156.065,156.075,208800000.0
2009-07-23 11:24:00,156.09,156.145,156.09,156.105,194800000.0
2009-07-23 11:25:00,156.105,156.175,156.09,156.155,540200000.0
2009-07-23 11:26:00,156.155,156.28,156.14,156.22,508800000.0
2009-07-23 11:27:00,156.21,156.25,156.175,156.19,342800000.0
2009-07-23 11:28:00,156.19,156.22,156.15,156.165,218000000.0
2009-07-23 11:29:00,156.175,156.175,156.125,156.125,356199999.0
2009-07-23 11:30:00,156.125,156.125,156.09,156.12,263200000.0
2009-07-23 11:31:00,156.12,156.175,156.12,156.175,350400002.0
2009-07-23 11:32:00,156.17,156.17,156.03,156.03,590800001.0
2009-07-23 11:33:00,156.03,156.11,156.03,156.11,434800000.0
2009-07-23 11:34:00,156.11,156.14,156.1,156.115,305200000.0
2009-07-23 11:35:00,156.12,156.13,156.08,156.08,164000000.0
2009-07-23 11:36:00,156.075,156.155,156.07,156.14,217400000.0
2009-07-23 11:37:00,156.15,156.16,156.115,156.13,279600000.0
2009-07-23 11:38:00,156.13,156.17,156.125,156.17,148600000.0
2009-07-23 11:39:00,156.18,156.22,156.18,156.22,331000000.0
2009-07-23 11:40:00,156.205,156.205,156.165,156.17,225200000.0
2009-07-23 11:41:00,156.17,156.225,156.165,156.195,214000000.0
2009-07-23 11:42:00,156.195,156.22,156.19,156.21,301400000.0
2009-07-23 11:43:00,156.205,156.235,156.175,156.22,427200000.0
2009-07-23 11:44:00,156.22,156.245,156.21,156.225,382400000.0
2009-07-23 11:45:00,156.23,156.23,156.18,156.2,481400000.0
2009-07-23 11:46:00,156.18,156.21,156.1,156.1,323800000.0
2009-07-23 11:47:00,156.1,156.135,156.09,156.135,262600000.0
2009-07-23 11:48:00,156.135,156.135,156.06,156.105,365800000.0
2009-07-23 11:49:00,156.11,156.15,156.095,156.13,336000000.0
2009-07-23 11:50:00,156.13,156.16,156.115,156.13,235200000.0
2009-07-23 11:51:00,156.13,156.145,156.09,156.1,311000000.0
2009-07-23 11:52:00,156.1,156.14,156.09,156.135,291800000.0
2009-07-23 11:53:00,156.13,156.13,156.09,156.12,96200000.0
2009-07-23 11:54:00,156.12,156.12,156.075,156.075,254200000.0
2009-07-23 11:55:00,156.085,156.115,156.075,156.11,135400000.0
2009-07-23 11:56:00,156.115,156.125,156.105,156.12,157200000.0
2009-07-23 11:57:00,156.12,156.12,156.075,156.08,224400000.0
2009-07-23 11:58:00,156.08,156.085,156.06,156.085,322200000.0
2009-07-23 11:59:00,156.08,156.08,156.03,156.05,337500001.0
2009-07-23 12:00:00,156.05,156.055,156.04,156.04,396799999.0
2009-07-23 12:01:00,156.04,156.05,156.04,156.04,286200000.0
2009-07-23 12:02:00,156.045,156.075,156.04,156.065,508600000.0
2009-07-23 12:03:00,156.065,156.095,156.065,156.08,300800000.0
2009-07-23 12:04:00,156.08,156.095,156.07,156.08,245200000.0
2009-07-23 12:05:00,156.08,156.105,156.07,156.095,334000000.0
2009-07-23 12:06:00,156.095,156.115,156.065,156.065,306400000.0
2009-07-23 12:07:00,156.065,156.085,156.06,156.08,234400000.0
2009-07-23 12:08:00,156.075,156.095,156.075,156.085,151200000.0
2009-07-23 12:09:00,156.08,156.085,156.06,156.06,232800000.0
2009-07-23 12:10:00,156.06,156.07,156.04,156.065,270000000.0
2009-07-23 12:11:00,156.07,156.075,156.04,156.045,180200000.0
2009-07-23 12:12:00,156.055,156.09,156.055,156.08,142800000.0
2009-07-23 12:13:00,156.08,156.12,156.08,156.105,317000000.0
2009-07-23 12:14:00,156.105,156.13,156.1,156.11,87400000.0
2009-07-23 12:15:00,156.11,156.145,156.09,156.1,175400000.0
2009-07-23 12:16:00,156.1,156.105,156.07,156.075,222800000.0
2009-07-23 12:17:00,156.075,156.075,156.045,156.045,154199999.0
2009-07-23 12:18:00,156.05,156.05,156.04,156.04,333400000.0
2009-07-23 12:19:00,156.04,156.08,156.035,156.04,429399999.0
2009-07-23 12:20:00,156.04,156.07,156.035,156.07,577400001.0
2009-07-23 12:21:00,156.07,156.075,156.005,156.05,341600000.0
2009-07-23 12:22:00,156.05,156.065,156.05,156.05,199000000.0
2009-07-23 12:23:00,156.01,156.035,155.99,156.0,153000000.0
2009-07-23 12:24:00,156.0,156.045,156.0,156.005,289200000.0
2009-07-23 12:25:00,156.0,156.015,155.965,155.98,218600000.0
2009-07-23 12:26:00,155.98,155.995,155.955,155.985,290600000.0
2009-07-23 12:27:00,156.0,156.0,155.955,155.985,358000000.0
2009-07-23 12:28:00,155.985,155.99,155.95,155.955,471999999.0
2009-07-23 12:29:00,155.945,155.98,155.945,155.955,431199999.0
2009-07-23 12:30:00,155.96,155.96,155.89,155.91,313200000.0
2009-07-23 12:31:00,155.92,155.98,155.92,155.92,251000000.0
2009-07-23 12:32:00,155.925,155.925,155.89,155.89,116600000.0
2009-07-23 12:33:00,155.89,155.89,155.84,155.84,391099997.0
2009-07-23 12:34:00,155.84,155.84,155.665,155.665,746599999.0
2009-07-23 12:35:00,155.665,155.745,155.605,155.63,860599998.0
2009-07-23 12:36:00,155.635,155.67,155.585,155.615,412800000.0
2009-07-23 12:37:00,155.615,155.745,155.585,155.725,371600000.0
2009-07-23 12:38:00,155.715,155.735,155.685,155.7,214600000.0
2009-07-23 12:39:00,155.705,155.74,155.705,155.72,268600000.0
2009-07-23 12:40:00,155.72,155.735,155.715,155.735,194800000.0
2009-07-23 12:41:00,155.735,155.75,155.73,155.745,294600000.0
2009-07-23 12:42:00,155.75,155.79,155.735,155.78,206000000.0
2009-07-23 12:43:00,155.79,155.79,155.72,155.73,248400000.0
2009-07-23 12:44:00,155.73,155.74,155.66,155.68,256200000.0
2009-07-23 12:45:00,155.685,155.69,155.67,155.69,103600000.0
2009-07-23 12:46:00,155.68,155.725,155.68,155.72,187400000.0
2009-07-23 12:47:00,155.72,155.745,155.72,155.72,118800000.0
2009-07-23 12:48:00,155.72,155.745,155.72,155.74,224799998.0
2009-07-23 12:49:00,155.74,155.755,155.735,155.735,278400000.0
2009-07-23 12:50:00,155.735,155.735,155.695,155.71,113800000.0
2009-07-23 12:51:00,155.725,155.725,155.68,155.69,173800000.0
2009-07-23 12:52:00,155.69,155.69,155.61,155.625,226200000.0
2009-07-23 12:53:00,155.63,155.645,155.545,155.58,234600000.0
2009-07-23 12:54:00,155.58,155.6,155.57,155.57,264000000.0
2009-07-23 12:55:00,155.57,155.58,155.515,155.525,347000000.0
2009-07-23 12:56:00,155.525,155.56,155.485,155.49,193000000.0
2009-07-23 12:57:00,155.495,155.525,155.47,155.475,226600000.0
2009-07-23 12:58:00,155.485,155.565,155.465,155.565,256600000.0
2009-07-23 12:59:00,155.565,155.61,155.55,155.6,250200000.0
2009-07-23 13:00:00,155.595,155.665,155.595,155.665,177200000.0
2009-07-23 13:01:00,155.66,155.745,155.66,155.725,144800000.0
2009-07-23 13:02:00,155.715,155.725,155.69,155.7,231400001.0
2009-07-23 13:03:00,155.695,155.73,155.695,155.71,158800000.0
2009-07-23 13:04:00,155.715,155.745,155.695,155.7,182400000.0
2009-07-23 13:05:00,155.7,155.7,155.67,155.69,127800000.0
2009-07-23 13:06:00,155.69,155.71,155.685,155.705,42400000.0
2009-07-23 13:07:00,155.705,155.705,155.655,155.675,106400000.0
2009-07-23 13:08:00,155.675,155.675,155.645,155.66,246200000.0
2009-07-23 13:09:00,155.66,155.7,155.65,155.685,156400000.0
2009-07-23 13:10:00,155.685,155.695,155.655,155.685,113000000.0
2009-07-23 13:11:00,155.685,155.765,155.685,155.725,254200000.0
2009-07-23 13:12:00,155.69,155.755,155.69,155.725,518600000.0
2009-07-23 13:13:00,155.725,155.805,155.72,155.795,396400000.0
2009-07-23 13:14:00,155.81,155.86,155.81,155.83,302600000.0
2009-07-23 13:15:00,155.83,155.855,155.82,155.83,189800000.0
2009-07-23 13:16:00,155.825,155.83,155.785,155.83,360400000.0
2009-07-23 13:17:00,155.83,155.845,155.825,155.835,639200001.0
2009-07-23 13:18:00,155.835,155.835,155.72,155.72,373200000.0
2009-07-23 13:19:00,155.725,155.75,155.71,155.715,171200000.0
2009-07-23 13:20:00,155.715,155.745,155.67,155.725,377800000.0
2009-07-23 13:21:00,155.735,155.75,155.71,155.71,373000000.0
2009-07-23 13:22:00,155.71,155.745,155.69,155.71,250600000.0
2009-07-23 13:23:00,155.695,155.71,155.68,155.7,176200000.0
2009-07-23 13:24:00,155.7,155.715,155.69,155.7,185200000.0
2009-07-23 13:25:00,155.7,155.715,155.695,155.715,192400000.0
2009-07-23 13:26:00,155.715,155.755,155.715,155.74,72200000.0
2009-07-23 13:27:00,155.745,155.79,155.74,155.79,152000000.0
2009-07-23 13:28:00,155.79,155.795,155.74,155.74,101800000.0
2009-07-23 13:29:00,155.74,155.74,155.695,155.71,127400000.0
2009-07-23 13:30:00,155.71,155.77,155.71,155.735,167000000.0
2009-07-23 13:31:00,155.745,155.77,155.725,155.74,173000000.0
2009-07-23 13:32:00,155.745,155.86,155.745,155.86,239200000.0
2009-07-23 13:33:00,155.86,155.87,155.83,155.84,268200000.0
2009-07-23 13:34:00,155.835,155.905,155.835,155.905,102400000.0
2009-07-23 13:35:00,155.905,155.91,155.83,155.83,301400000.0
2009-07-23 13:36:00,155.83,155.86,155.805,155.855,242600000.0
2009-07-23 13:37:00,155.86,155.895,155.79,155.84,308200000.0
2009-07-23 13:38:00,155.84,155.86,155.815,155.835,262200000.0
2009-07-23 13:39:00,155.84,155.865,155.84,155.86,171000000.0
2009-07-23 13:40:00,155.86,155.86,155.78,155.82,262000000.0
2009-07-23 13:41:00,155.82,155.865,155.82,155.865,45800000.0
2009-07-23 13:42:00,155.87,155.895,155.835,155.89,166599999.0
2009-07-23 13:43:00,155.895,155.91,155.87,155.875,137200000.0
2009-07-23 13:44:00,155.865,155.935,155.86,155.915,259800000.0
2009-07-23 13:45:00,155.895,155.92,155.79,155.815,159000000.0
2009-07-23 13:46:00,155.82,155.825,155.76,155.78,150000000.0
2009-07-23 13:47:00,155.77,155.82,155.755,155.79,151400000.0
2009-07-23 13:48:00,155.795,155.845,155.795,155.835,64000000.0
2009-07-23 13:49:00,155.835,155.905,155.835,155.89,105000000.0
2009-07-23 13:50:00,155.89,155.905,155.83,155.85,311400000.0
2009-07-23 13:51:00,155.845,155.885,155.835,155.885,91400000.0
2009-07-23 13:52:00,155.885,155.915,155.865,155.885,232199999.0
2009-07-23 13:53:00,155.885,155.895,155.855,155.86,64200000.0
2009-07-23 13:54:00,155.865,155.865,155.8,155.815,346799999.0
2009-07-23 13:55:00,155.81,155.855,155.81,155.815,264800002.0
2009-07-23 13:56:00,155.825,155.835,155.72,155.735,223600000.0
2009-07-23 13:57:00,155.73,155.745,155.705,155.715,221000000.0
2009-07-23 13:58:00,155.715,155.755,155.7,155.745,225400000.0
2009-07-23 13:59:00,155.745,155.785,155.745,155.745,170800000.0
2009-07-23 14:00:00,155.735,155.775,155.645,155.735,293800000.0
2009-07-23 14:01:00,155.735,155.755,155.73,155.75,402000002.0
2009-07-23 14:02:00,155.75,155.76,155.715,155.73,227600000.0
2009-07-23 14:03:00,155.72,155.76,155.715,155.76,305000000.0
2009-07-23 14:04:00,155.76,155.78,155.73,155.755,157600000.0
2009-07-23 14:05:00,155.765,155.795,155.765,155.78,109000000.0
2009-07-23 14:06:00,155.78,155.795,155.745,155.78,240400000.0
2009-07-23 14:07:00,155.79,155.83,155.765,155.77,251800000.0
2009-07-23 14:08:00,155.76,155.795,155.75,155.765,137000000.0
2009-07-23 14:09:00,155.765,155.775,155.72,155.735,103200000.0
2009-07-23 14:10:00,155.735,155.745,155.725,155.745,116400000.0
2009-07-23 14:11:00,155.745,155.75,155.695,155.745,151000000.0
2009-07-23 14:12:00,155.75,155.79,155.745,155.785,74200000.0
2009-07-23 14:13:00,155.79,155.815,155.775,155.78,202000000.0
2009-07-23 14:14:00,155.78,155.78,155.73,155.76,192000000.0
2009-07-23 14:15:00,155.765,155.785,155.74,155.77,269200000.0
2009-07-23 14:16:00,155.77,155.78,155.765,155.775,214800000.0
2009-07-23 14:17:00,155.775,155.79,155.76,155.76,113200000.0
2009-07-23 14:18:00,155.76,155.815,155.75,155.8,248600000.0
2009-07-23 14:19:00,155.8,155.845,155.79,155.84,205000000.0
2009-07-23 14:20:00,155.84,155.865,155.8,155.855,237400000.0
2009-07-23 14:21:00,155.86,155.86,155.785,155.8,152800000.0
2009-07-23 14:22:00,155.8,155.805,155.775,155.775,218200000.0
2009-07-23 14:23:00,155.77,155.805,155.75,155.77,86200000.0
2009-07-23 14:24:00,155.77,155.855,155.77,155.82,307200000.0
2009-07-23 14:25:00,155.8,155.815,155.77,155.78,190600000.0
2009-07-23 14:26:00,155.8,155.81,155.75,155.765,264400000.0
2009-07-23 14:27:00,155.755,155.775,155.73,155.73,228600000.0
2009-07-23 14:28:00,155.725,155.75,155.72,155.73,183200000.0
2009-07-23 14:29:00,155.73,155.74,155.69,155.72,403799999.0
2009-07-23 14:30:00,155.72,155.98,155.72,155.87,327800000.0
2009-07-23 14:31:00,155.87,155.9,155.81,155.875,396200000.0
2009-07-23 14:32:00,155.875,155.91,155.735,155.77,280000000.0
2009-07-23 14:33:00,155.765,155.84,155.755,155.835,555800000.0
2009-07-23 14:34:00,155.835,155.845,155.705,155.705,458200000.0
2009-07-23 14:35:00,155.68,155.71,155.61,155.675,372400000.0
2009-07-23 14:36:00,155.68,155.72,155.615,155.69,386800000.0
2009-07-23 14:37:00,155.69,155.77,155.675,155.77,438000000.0
2009-07-23 14:38:00,155.775,155.775,155.75,155.775,425000000.0
2009-07-23 14:39:00,155.78,155.805,155.755,155.775,374400000.0
2009-07-23 14:40:00,155.77,155.9,155.765,155.89,567800000.0
2009-07-23 14:41:00,155.885,155.91,155.845,155.87,308600000.0
2009-07-23 14:42:00,155.88,155.885,155.855,155.875,268600001.0
2009-07-23 14:43:00,155.885,155.885,155.81,155.815,359600000.0
2009-07-23 14:44:00,155.835,155.855,155.81,155.83,211200000.0
2009-07-23 14:45:00,155.825,155.84,155.785,155.785,161000000.0
2009-07-23 14:46:00,155.785,155.805,155.75,155.75,199600000.0
2009-07-23 14:47:00,155.765,155.86,155.765,155.84,186400000.0
2009-07-23 14:48:00,155.85,155.855,155.72,155.74,279200001.0
2009-07-23 14:49:00,155.735,155.74,155.705,155.74,220000000.0
2009-07-23 14:50:00,155.735,155.78,155.7,155.705,318600000.0
2009-07-23 14:51:00,155.705,155.73,155.67,155.7,202200000.0
2009-07-23 14:52:00,155.705,155.76,155.695,155.7,357800000.0
2009-07-23 14:53:00,155.71,155.785,155.71,155.745,181600000.0
2009-07-23 14:54:00,155.745,155.76,155.665,155.695,352200000.0
2009-07-23 14:55:00,155.7,155.81,155.685,155.81,293800000.0
2009-07-23 14:56:00,155.81,155.85,155.8,155.805,209800000.0
2009-07-23 14:57:00,155.805,155.82,155.76,155.815,245400000.0
2009-07-23 14:58:00,155.815,155.87,155.615,155.685,370400000.0
2009-07-23 14:59:00,155.685,155.72,155.66,155.68,186000000.0
2009-07-23 15:00:00,155.69,155.79,155.675,155.73,339200000.0
2009-07-23 15:01:00,155.735,155.77,155.735,155.755,254200000.0
2009-07-23 15:02:00,155.755,155.77,155.73,155.765,275200000.0
2009-07-23 15:03:00,155.765,155.775,155.715,155.73,326600000.0
2009-07-23 15:04:00,155.73,155.745,155.595,155.625,353800000.0
2009-07-23 15:05:00,155.62,155.62,155.525,155.58,411600001.0
2009-07-23 15:06:00,155.57,155.625,155.555,155.595,329000000.0
2009-07-23 15:07:00,155.6,155.6,155.5,155.525,363800000.0
2009-07-23 15:08:00,155.525,155.545,155.46,155.545,334200000.0
2009-07-23 15:09:00,155.55,155.605,155.5,155.525,354800000.0
2009-07-23 15:10:00,155.525,155.57,155.5,155.52,320800000.0
2009-07-23 15:11:00,155.52,155.555,155.51,155.54,276800000.0
2009-07-23 15:12:00,155.54,155.55,155.49,155.515,268800000.0
2009-07-23 15:13:00,155.52,155.55,155.485,155.49,216400000.0
2009-07-23 15:14:00,155.49,155.535,155.46,155.475,268400000.0
2009-07-23 15:15:00,155.47,155.59,155.47,155.555,331400000.0
2009-07-23 15:16:00,155.555,155.565,155.535,155.555,335199999.0
2009-07-23 15:17:00,155.555,155.59,155.545,155.57,212200000.0
2009-07-23 15:18:00,155.565,155.59,155.525,155.545,264400000.0
2009-07-23 15:19:00,155.55,155.63,155.55,155.62,273800000.0
2009-07-23 15:20:00,155.62,155.665,155.605,155.62,277000000.0
2009-07-23 15:21:00,155.62,155.625,155.58,155.625,268800000.0
2009-07-23 15:22:00,155.62,155.66,155.54,155.54,214400000.0
2009-07-23 15:23:00,155.54,155.64,155.53,155.635,325200000.0
2009-07-23 15:24:00,155.63,155.705,155.55,155.705,260000000.0
2009-07-23 15:25:00,155.705,155.705,155.615,155.62,513200000.0
2009-07-23 15:26:00,155.61,155.62,155.56,155.585,298800000.0
2009-07-23 15:27:00,155.595,155.65,155.59,155.645,207600000.0
2009-07-23 15:28:00,155.645,155.725,155.635,155.675,418000002.0
2009-07-23 15:29:00,155.67,155.675,155.625,155.645,320600000.0
2009-07-23 15:30:00,155.645,155.69,155.555,155.68,226600000.0
2009-07-23 15:31:00,155.68,155.775,155.65,155.68,382200000.0
2009-07-23 15:32:00,155.675,155.86,155.67,155.86,439200000.0
2009-07-23 15:33:00,155.855,155.89,155.805,155.805,363799999.0
2009-07-23 15:34:00,155.81,155.92,155.75,155.905,332900000.0
2009-07-23 15:35:00,155.91,155.935,155.785,155.795,453200000.0
2009-07-23 15:36:00,155.795,155.9,155.79,155.86,356800000.0
2009-07-23 15:37:00,155.845,155.985,155.82,155.97,393800000.0
2009-07-23 15:38:00,155.97,155.97,155.805,155.935,364600000.0
2009-07-23 15:39:00,155.925,156.05,155.91,156.03,369400000.0
2009-07-23 15:40:00,156.03,156.13,155.97,156.06,388800000.0
2009-07-23 15:41:00,156.045,156.125,156.03,156.08,289400000.0
2009-07-23 15:42:00,156.08,156.175,156.08,156.17,254200000.0
2009-07-23 15:43:00,156.17,156.195,156.06,156.1,268600001.0
2009-07-23 15:44:00,156.1,156.1,156.005,156.01,504400000.0
2009-07-23 15:45:00,156.01,156.1,156.01,156.1,445000000.0
2009-07-23 15:46:00,156.1,156.29,156.1,156.275,365900000.0
2009-07-23 15:47:00,156.3,156.36,156.29,156.305,424800000.0
2009-07-23 15:48:00,156.305,156.305,156.23,156.245,532799998.0
2009-07-23 15:49:00,156.25,156.315,156.215,156.295,465599999.0
2009-07-23 15:50:00,156.285,156.3,156.225,156.27,391400000.0
2009-07-23 15:51:00,156.27,156.33,156.27,156.315,286800000.0
2009-07-23 15:52:00,156.315,156.345,156.295,156.305,332600000.0
2009-07-23 15:53:00,156.305,156.325,156.24,156.265,327800000.0
2009-07-23 15:54:00,156.265,156.325,156.18,156.2,296000000.0
2009-07-23 15:55:00,156.195,156.385,156.195,156.305,362200000.0
2009-07-23 15:56:00,156.31,156.44,156.3,156.38,392400000.0
2009-07-23 15:57:00,156.38,156.395,156.335,156.39,434000000.0
2009-07-23 15:58:00,156.37,156.44,156.345,156.435,414800000.0
2009-07-23 15:59:00,156.435,156.46,156.4,156.435,396000000.0
2009-07-23 16:00:00,156.41,156.525,156.39,156.455,512800000.0
2009-07-23 16:01:00,156.455,156.52,156.445,156.48,371800000.0
2009-07-23 16:02:00,156.475,156.495,156.4,156.41,367700000.0
2009-07-23 16:03:00,156.4,156.42,156.35,156.365,379400000.0
2009-07-23 16:04:00,156.38,156.47,156.38,156.405,440000000.0
2009-07-23 16:05:00,156.39,156.485,156.385,156.485,428300000.0
2009-07-23 16:06:00,156.485,156.525,156.47,156.52,384600000.0
2009-07-23 16:07:00,156.505,156.54,156.46,156.495,370000000.0
2009-07-23 16:08:00,156.49,156.535,156.465,156.52,333200000.0
2009-07-23 16:09:00,156.51,156.61,156.505,156.6,368000000.0
2009-07-23 16:10:00,156.595,156.695,156.59,156.695,321700000.0
2009-07-23 16:11:00,156.695,156.77,156.66,156.745,401800000.0
2009-07-23 16:12:00,156.755,156.885,156.75,156.79,464400000.0
2009-07-23 16:13:00,156.79,156.83,156.71,156.72,397600000.0
2009-07-23 16:14:00,156.71,156.71,156.62,156.625,363400000.0
2009-07-23 16:15:00,156.615,156.655,156.595,156.625,320900000.0
2009-07-23 16:16:00,156.625,156.705,156.61,156.64,399200000.0
2009-07-23 16:17:00,156.64,156.815,156.64,156.785,372000001.0
2009-07-23 16:18:00,156.79,156.92,156.755,156.865,343600000.0
2009-07-23 16:19:00,156.855,156.955,156.85,156.875,428600000.0
2009-07-23 16:20:00,156.87,156.98,156.87,156.94,405000000.0
2009-07-23 16:21:00,156.94,156.94,156.865,156.87,535800000.0
2009-07-23 16:22:00,156.87,156.88,156.76,156.78,352000000.0
2009-07-23 16:23:00,156.775,156.785,156.63,156.63,296800000.0
2009-07-23 16:24:00,156.635,156.715,156.615,156.625,292900000.0
2009-07-23 16:25:00,156.62,156.67,156.595,156.66,274800000.0
2009-07-23 16:26:00,156.69,156.75,156.635,156.73,385200000.0
2009-07-23 16:27:00,156.725,156.735,156.64,156.645,235400000.0
2009-07-23 16:28:00,156.64,156.665,156.625,156.635,296800000.0
2009-07-23 16:29:00,156.64,156.65,156.57,156.575,351400000.0
2009-07-23 16:30:00,156.575,156.805,156.575,156.79,344400000.0
2009-07-23 16:31:00,156.79,156.805,156.695,156.73,343800000.0
2009-07-23 16:32:00,156.73,156.785,156.65,156.655,263800000.0
2009-07-23 16:33:00,156.655,156.85,156.655,156.83,362600000.0
2009-07-23 16:34:00,156.83,156.975,156.805,156.855,471800000.0
2009-07-23 16:35:00,156.855,156.935,156.835,156.87,458000000.0
2009-07-23 16:36:00,156.87,156.935,156.835,156.92,449800000.0
2009-07-23 16:37:00,156.915,156.97,156.905,156.915,451800000.0
2009-07-23 16:38:00,156.915,156.99,156.895,156.985,411000000.0
2009-07-23 16:39:00,157.0,157.005,156.92,156.92,369000000.0
2009-07-23 16:40:00,156.91,156.975,156.905,156.97,453800000.0
2009-07-23 16:41:00,156.97,156.97,156.87,156.88,371400000.0
2009-07-23 16:42:00,156.88,156.89,156.82,156.88,317000000.0
2009-07-23 16:43:00,156.88,156.905,156.8,156.825,351800000.0
2009-07-23 16:44:00,156.825,156.84,156.795,156.805,120800000.0
2009-07-23 16:45:00,156.8,156.86,156.785,156.855,377800000.0
2009-07-23 16:46:00,156.855,156.91,156.81,156.885,229600000.0
2009-07-23 16:47:00,156.88,156.91,156.8,156.82,322000000.0
2009-07-23 16:48:00,156.795,156.805,156.685,156.685,278000000.0
2009-07-23 16:49:00,156.685,156.685,156.62,156.655,367600001.0
2009-07-23 16:50:00,156.655,156.655,156.52,156.54,355700000.0
2009-07-23 16:51:00,156.54,156.55,156.48,156.525,375000001.0
2009-07-23 16:52:00,156.505,156.53,156.49,156.495,350000000.0
2009-07-23 16:53:00,156.495,156.585,156.495,156.56,403199999.0
2009-07-23 16:54:00,156.56,156.58,156.515,156.525,286600000.0
2009-07-23 16:55:00,156.54,156.615,156.535,156.535,274000000.0
2009-07-23 16:56:00,156.525,156.635,156.525,156.55,350400000.0
2009-07-23 16:57:00,156.555,156.615,156.55,156.59,246000000.0
2009-07-23 16:58:00,156.59,156.635,156.57,156.575,374600000.0
2009-07-23 16:59:00,156.575,156.775,156.52,156.725,368000000.0
2009-07-23 17:00:00,156.73,156.82,156.715,156.82,310400000.0
2009-07-23 17:01:00,156.82,156.88,156.815,156.815,427800000.0
2009-07-23 17:02:00,156.81,156.85,156.78,156.785,301400000.0
2009-07-23 17:03:00,156.78,156.915,156.77,156.915,443400000.0
2009-07-23 17:04:00,156.915,156.945,156.865,156.895,386400000.0
2009-07-23 17:05:00,156.895,156.965,156.875,156.915,446400001.0
2009-07-23 17:06:00,156.925,156.93,156.825,156.83,457200001.0
2009-07-23 17:07:00,156.83,156.875,156.805,156.875,393400000.0
2009-07-23 17:08:00,156.89,156.91,156.86,156.875,552600000.0
2009-07-23 17:09:00,156.88,156.91,156.78,156.825,527200000.0
2009-07-23 17:10:00,156.825,156.85,156.805,156.845,388600000.0
2009-07-23 17:11:00,156.845,156.905,156.835,156.845,261200000.0
2009-07-23 17:12:00,156.845,156.91,156.845,156.88,222200000.0
2009-07-23 17:13:00,156.88,156.975,156.87,156.95,293200000.0
2009-07-23 17:14:00,156.945,157.07,156.935,156.995,383700000.0
2009-07-23 17:15:00,156.995,157.08,156.975,157.065,439400000.0
2009-07-23 17:16:00,157.06,157.14,157.015,157.03,452800000.0
2009-07-23 17:17:00,157.03,157.03,156.93,156.93,510999999.0
2009-07-23 17:18:00,156.935,157.02,156.93,156.945,397800000.0
2009-07-23 17:19:00,156.935,156.985,156.895,156.955,285200000.0
2009-07-23 17:20:00,156.955,157.075,156.95,157.075,206200000.0
2009-07-23 17:21:00,157.07,157.07,156.975,157.01,432200000.0
2009-07-23 17:22:00,157.025,157.04,156.945,157.02,361400000.0
2009-07-23 17:23:00,157.02,157.065,156.985,157.055,325800000.0
2009-07-23 17:24:00,157.05,157.145,157.05,157.13,368800000.0
2009-07-23 17:25:00,157.13,157.27,157.13,157.135,420200000.0
2009-07-23 17:26:00,157.13,157.165,157.115,157.15,383400000.0
2009-07-23 17:27:00,157.145,157.225,157.145,157.22,192600000.0
2009-07-23 17:28:00,157.22,157.22,157.16,157.175,293600000.0
2009-07-23 17:29:00,157.18,157.225,157.17,157.2,310000000.0
2009-07-23 17:30:00,157.195,157.195,157.09,157.11,513600002.0
2009-07-23 17:31:00,157.105,157.11,157.03,157.03,350400000.0
2009-07-23 17:32:00,157.03,157.065,157.0,157.02,294800001.0
2009-07-23 17:33:00,157.025,157.09,157.025,157.045,407600000.0
2009-07-23 17:34:00,157.055,157.155,157.055,157.135,334400000.0
2009-07-23 17:35:00,157.14,157.145,157.015,157.03,480799999.0
2009-07-23 17:36:00,157.03,157.075,157.02,157.045,539400000.0
2009-07-23 17:37:00,157.04,157.08,157.005,157.08,502800000.0
2009-07-23 17:38:00,157.085,157.085,157.05,157.07,240600000.0
2009-07-23 17:39:00,157.065,157.065,156.96,157.025,455200000.0
2009-07-23 17:40:00,157.02,157.02,156.94,156.945,374500000.0
2009-07-23 17:41:00,156.955,157.0,156.95,156.99,317600000.0
2009-07-23 17:42:00,156.99,157.03,156.99,157.02,259200000.0
2009-07-23 17:43:00,157.02,157.02,156.895,156.925,181200000.0
2009-07-23 17:44:00,156.925,156.925,156.88,156.89,364400001.0
2009-07-23 17:45:00,156.89,156.96,156.89,156.92,291200000.0
2009-07-23 17:46:00,156.92,156.92,156.89,156.915,311800001.0
2009-07-23 17:47:00,156.915,156.975,156.9,156.955,544599999.0
2009-07-23 17:48:00,156.955,157.025,156.95,157.015,325400000.0
2009-07-23 17:49:00,157.06,157.065,157.005,157.055,370200000.0
2009-07-23 17:50:00,157.055,157.09,157.045,157.07,249400000.0
2009-07-23 17:51:00,157.07,157.075,157.015,157.035,347400000.0
2009-07-23 17:52:00,157.035,157.055,157.03,157.045,347400002.0
2009-07-23 17:53:00,157.045,157.055,156.945,156.945,199200000.0
2009-07-23 17:54:00,156.955,157.005,156.94,156.975,347200000.0
2009-07-23 17:55:00,156.975,156.975,156.925,156.95,232800000.0
2009-07-23 17:56:00,156.95,156.96,156.915,156.93,225600000.0
2009-07-23 17:57:00,156.935,156.935,156.87,156.88,186400000.0
2009-07-23 17:58:00,156.88,156.93,156.87,156.9,205400000.0
2009-07-23 17:59:00,156.9,156.92,156.82,156.92,212600000.0
2009-07-23 18:00:00,156.915,156.98,156.905,156.955,197200000.0
2009-07-23 18:01:00,156.955,156.99,156.955,156.985,160000000.0
2009-07-23 18:02:00,156.99,157.025,156.985,157.02,143200000.0
2009-07-23 18:03:00,157.02,157.02,156.965,156.965,213800000.0
2009-07-23 18:04:00,156.965,156.975,156.93,156.94,148600000.0
2009-07-23 18:05:00,156.94,156.94,156.915,156.925,110800000.0
2009-07-23 18:06:00,156.915,156.93,156.905,156.91,237000000.0
2009-07-23 18:07:00,156.915,156.925,156.91,156.92,124200000.0
2009-07-23 18:08:00,156.915,156.975,156.895,156.97,242600000.0
2009-07-23 18:09:00,156.975,156.995,156.945,156.995,322800000.0
2009-07-23 18:10:00,156.995,157.035,156.99,157.035,214200000.0
2009-07-23 18:11:00,157.035,157.05,157.015,157.025,132800000.0
2009-07-23 18:12:00,157.02,157.035,156.985,156.99,211200000.0
2009-07-23 18:13:00,156.99,156.99,156.915,156.915,243400000.0
2009-07-23 18:14:00,156.915,156.95,156.865,156.935,414000000.0
2009-07-23 18:15:00,156.925,157.01,156.925,157.005,222600000.0
2009-07-23 18:16:00,157.015,157.05,157.015,157.04,187200000.0
2009-07-23 18:17:00,157.04,157.065,157.015,157.02,338800000.0
2009-07-23 18:18:00,157.02,157.09,157.01,157.07,300200000.0
2009-07-23 18:19:00,157.07,157.125,157.07,157.115,215600000.0
2009-07-23 18:20:00,157.115,157.13,157.025,157.045,276800000.0
2009-07-23 18:21:00,157.06,157.06,157.01,157.02,203800000.0
2009-07-23 18:22:00,157.045,157.085,157.03,157.06,209800000.0
2009-07-23 18:23:00,157.06,157.09,157.055,157.075,309000000.0
2009-07-23 18:24:00,157.075,157.145,157.07,157.145,168800000.0
2009-07-23 18:25:00,157.145,157.145,157.08,157.08,247600000.0
2009-07-23 18:26:00,157.09,157.115,157.07,157.075,153000000.0
2009-07-23 18:27:00,157.075,157.13,157.06,157.11,194400000.0
2009-07-23 18:28:00,157.11,157.12,157.1,157.105,169800000.0
2009-07-23 18:29:00,157.1,157.12,157.07,157.075,256800000.0
2009-07-23 18:30:00,157.075,157.075,157.045,157.06,272800000.0
2009-07-23 18:31:00,157.06,157.12,157.045,157.105,285400000.0
2009-07-23 18:32:00,157.085,157.105,157.07,157.105,242600000.0
2009-07-23 18:33:00,157.11,157.17,157.1,157.15,219400000.0
2009-07-23 18:34:00,157.165,157.195,157.14,157.185,134600000.0
2009-07-23 18:35:00,157.185,157.225,157.15,157.215,233600000.0
2009-07-23 18:36:00,157.22,157.22,157.14,157.16,234200000.0
2009-07-23 18:37:00,157.16,157.18,157.125,157.17,157800000.0
2009-07-23 18:38:00,157.17,157.175,157.15,157.17,187600000.0
2009-07-23 18:39:00,157.17,157.2,157.135,157.18,230000000.0
2009-07-23 18:40:00,157.17,157.185,157.165,157.175,103800000.0
2009-07-23 18:41:00,157.165,157.165,157.095,157.115,143400000.0
2009-07-23 18:42:00,157.115,157.12,157.08,157.085,101400000.0
2009-07-23 18:43:00,157.085,157.11,157.085,157.105,45800000.0
2009-07-23 18:44:00,157.105,157.135,157.105,157.125,75000000.0
2009-07-23 18:45:00,157.12,157.135,157.095,157.125,194600000.0
2009-07-23 18:46:00,157.13,157.175,157.115,157.17,350400000.0
2009-07-23 18:47:00,157.17,157.215,157.165,157.21,230600000.0
2009-07-23 18:48:00,157.21,157.21,157.16,157.195,198200000.0
2009-07-23 18:49:00,157.185,157.36,157.185,157.36,320500000.0
2009-07-23 18:50:00,157.37,157.395,157.245,157.255,383900000.0
2009-07-23 18:51:00,157.27,157.325,157.255,157.265,343800000.0
2009-07-23 18:52:00,157.265,157.295,157.22,157.24,390000000.0
2009-07-23 18:53:00,157.24,157.24,157.17,157.2,230400000.0
2009-07-23 18:54:00,157.195,157.215,157.165,157.19,161200000.0
2009-07-23 18:55:00,157.185,157.22,157.18,157.215,72400000.0
2009-07-23 18:56:00,157.215,157.27,157.215,157.24,262400000.0
2009-07-23 18:57:00,157.24,157.37,157.24,157.33,365800000.0
2009-07-23 18:58:00,157.32,157.36,157.275,157.28,314800000.0
2009-07-23 18:59:00,157.275,157.28,157.15,157.15,202800000.0
2009-07-23 19:00:00,157.145,157.205,157.13,157.175,215800000.0
2009-07-23 19:01:00,157.175,157.26,157.175,157.19,141800000.0
2009-07-23 19:02:00,157.185,157.215,157.14,157.205,248800000.0
2009-07-23 19:03:00,157.185,157.22,157.185,157.21,228400000.0
2009-07-23 19:04:00,157.21,157.24,157.21,157.225,118200000.0
2009-07-23 19:05:00,157.23,157.23,157.185,157.185,118400001.0
2009-07-23 19:06:00,157.185,157.185,157.1,157.12,401200000.0
2009-07-23 19:07:00,157.12,157.12,157.05,157.06,158800000.0
2009-07-23 19:08:00,157.07,157.085,157.045,157.07,207800000.0
2009-07-23 19:09:00,157.075,157.075,157.01,157.03,239400000.0
2009-07-23 19:10:00,157.03,157.08,156.965,156.98,346800000.0
2009-07-23 19:11:00,156.98,156.98,156.935,156.96,145600000.0
2009-07-23 19:12:00,156.97,156.97,156.93,156.97,175000000.0
2009-07-23 19:13:00,156.97,156.975,156.955,156.975,131400000.0
2009-07-23 19:14:00,156.975,156.99,156.975,156.98,91600000.0
2009-07-23 19:15:00,156.955,156.955,156.82,156.82,269000000.0
2009-07-23 19:16:00,156.82,156.83,156.745,156.795,269000000.0
2009-07-23 19:17:00,156.8,156.85,156.8,156.85,147200000.0
2009-07-23 19:18:00,156.865,156.9,156.855,156.87,198800000.0
2009-07-23 19:19:00,156.87,156.95,156.84,156.95,547800000.0
2009-07-23 19:20:00,156.955,157.2,156.95,157.135,408800000.0
2009-07-23 19:21:00,157.13,157.25,157.115,157.2,298200000.0
2009-07-23 19:22:00,157.225,157.31,157.225,157.29,346400000.0
2009-07-23 19:23:00,157.29,157.345,157.29,157.32,289800000.0
2009-07-23 19:24:00,157.28,157.3,157.265,157.28,488999999.0
2009-07-23 19:25:00,157.28,157.31,157.235,157.285,389000000.0
2009-07-23 19:26:00,157.285,157.32,157.28,157.32,206400000.0
2009-07-23 19:27:00,157.32,157.36,157.32,157.36,126600000.0
2009-07-23 19:28:00,157.365,157.39,157.365,157.385,132600000.0
2009-07-23 19:29:00,157.385,157.395,157.24,157.26,359800000.0
2009-07-23 19:30:00,157.26,157.28,157.21,157.26,257600000.0
2009-07-23 19:31:00,157.26,157.335,157.26,157.335,127000000.0
2009-07-23 19:32:00,157.335,157.345,157.315,157.32,156800000.0
2009-07-23 19:33:00,157.31,157.33,157.29,157.33,222000000.0
2009-07-23 19:34:00,157.335,157.345,157.32,157.345,186400000.0
2009-07-23 19:35:00,157.345,157.41,157.345,157.4,281200000.0
2009-07-23 19:36:00,157.4,157.4,157.345,157.345,113600000.0
2009-07-23 19:37:00,157.345,157.495,157.345,157.495,262400000.0
2009-07-23 19:38:00,157.51,157.55,157.505,157.53,339700000.0
2009-07-23 19:39:00,157.535,157.625,157.525,157.585,281200000.0
2009-07-23 19:40:00,157.575,157.585,157.485,157.51,333800000.0
2009-07-23 19:41:00,157.51,157.53,157.47,157.47,270800000.0
2009-07-23 19:42:00,157.47,157.535,157.47,157.51,217800000.0
2009-07-23 19:43:00,157.475,157.475,157.425,157.44,178000000.0
2009-07-23 19:44:00,157.44,157.44,157.38,157.38,126400000.0
2009-07-23 19:45:00,157.38,157.395,157.335,157.35,240200000.0
2009-07-23 19:46:00,157.35,157.38,157.34,157.38,193400000.0
2009-07-23 19:47:00,157.385,157.43,157.38,157.415,232400000.0
2009-07-23 19:48:00,157.415,157.44,157.395,157.435,479000000.0
2009-07-23 19:49:00,157.43,157.485,157.41,157.425,440000000.0
2009-07-23 19:50:00,157.43,157.48,157.35,157.37,264200000.0
2009-07-23 19:51:00,157.37,157.42,157.355,157.38,295200000.0
2009-07-23 19:52:00,157.38,157.415,157.355,157.4,254600000.0
2009-07-23 19:53:00,157.4,157.405,157.33,157.35,395000000.0
2009-07-23 19:54:00,157.355,157.355,157.21,157.21,494800002.0
2009-07-23 19:55:00,157.235,157.245,157.175,157.245,429600005.0
2009-07-23 19:56:00,157.245,157.245,157.175,157.18,438800000.0
2009-07-23 19:57:00,157.175,157.215,157.15,157.175,381800000.0
2009-07-23 19:58:00,157.18,157.2,157.16,157.185,248800000.0
2009-07-23 19:59:00,157.18,157.18,157.065,157.07,343799999.0
2009-07-23 20:00:00,157.07,157.115,157.06,157.11,352800000.0
2009-07-23 20:01:00,157.13,157.145,157.11,157.12,182400000.0
2009-07-23 20:02:00,157.115,157.23,157.1,157.135,369600000.0
2009-07-23 20:03:00,157.14,157.14,157.055,157.055,163000000.0
2009-07-23 20:04:00,157.05,157.135,157.045,157.11,182400000.0
2009-07-23 20:05:00,157.11,157.15,157.105,157.145,230000000.0
2009-07-23 20:06:00,157.14,157.145,157.095,157.1,234400000.0
2009-07-23 20:07:00,157.095,157.12,157.035,157.1,345000000.0
2009-07-23 20:08:00,157.09,157.13,157.075,157.11,315600000.0
2009-07-23 20:09:00,157.11,157.12,157.055,157.075,274200000.0
2009-07-23 20:10:00,157.075,157.155,157.075,157.13,296200001.0
2009-07-23 20:11:00,157.14,157.16,157.135,157.135,301800000.0
2009-07-23 20:12:00,157.15,157.16,157.095,157.095,203200000.0
2009-07-23 20:13:00,157.095,157.145,157.095,157.135,68000000.0
2009-07-23 20:14:00,157.135,157.145,157.135,157.145,111800001.0
2009-07-23 20:15:00,157.145,157.245,157.145,157.225,335400000.0
2009-07-23 20:16:00,157.225,157.23,157.195,157.2,190400000.0
2009-07-23 20:17:00,157.2,157.215,157.2,157.215,63000001.0
2009-07-23 20:18:00,157.215,157.265,157.215,157.255,144400000.0
2009-07-23 20:19:00,157.265,157.3,157.255,157.3,218800002.0
2009-07-23 20:20:00,157.305,157.39,157.305,157.31,309400000.0
2009-07-23 20:21:00,157.305,157.305,157.22,157.22,478400003.0
2009-07-23 20:22:00,157.22,157.245,157.2,157.215,142400000.0
2009-07-23 20:23:00,157.205,157.225,157.19,157.22,123400000.0
2009-07-23 20:24:00,157.225,157.235,157.2,157.2,102000000.0
2009-07-23 20:25:00,157.215,157.23,157.18,157.19,177400000.0
2009-07-23 20:26:00,157.2,157.2,157.165,157.175,92200000.0
2009-07-23 20:27:00,157.175,157.19,157.17,157.17,137800001.0
2009-07-23 20:28:00,157.17,157.185,157.17,157.185,145200000.0
2009-07-23 20:29:00,157.185,157.19,157.16,157.16,144800000.0
2009-07-23 20:30:00,157.165,157.175,157.155,157.165,191400000.0
2009-07-23 20:31:00,157.15,157.15,157.105,157.125,216600000.0
2009-07-23 20:32:00,157.125,157.125,157.105,157.11,55400000.0
2009-07-23 20:33:00,157.11,157.11,157.06,157.06,206200000.0
2009-07-23 20:34:00,157.06,157.06,156.99,156.99,122400001.0
2009-07-23 20:35:00,156.98,156.99,156.96,156.96,116400000.0
2009-07-23 20:36:00,156.96,156.97,156.93,156.96,272000000.0
2009-07-23 20:37:00,156.96,156.975,156.955,156.955,322400000.0
2009-07-23 20:38:00,156.955,156.985,156.94,156.985,112400000.0
2009-07-23 20:39:00,156.985,157.015,156.985,157.015,115200000.0
2009-07-23 20:40:00,157.015,157.065,157.015,157.065,146800000.0
2009-07-23 20:41:00,157.095,157.115,157.09,157.1,110000000.0
2009-07-23 20:42:00,157.1,157.135,157.1,157.11,124800000.0
2009-07-23 20:43:00,157.11,157.11,157.09,157.09,155000000.0
2009-07-23 20:44:00,157.095,157.105,157.085,157.085,148400000.0
2009-07-23 20:45:00,157.085,157.145,157.08,157.14,306600000.0
2009-07-23 20:46:00,157.135,157.16,157.13,157.16,390800001.0
2009-07-23 20:47:00,157.155,157.155,157.115,157.12,179600000.0
2009-07-23 20:48:00,157.125,157.13,157.095,157.105,84600000.0
2009-07-23 20:49:00,157.105,157.13,157.085,157.13,73600000.0
2009-07-23 20:50:00,157.125,157.15,157.12,157.135,142800000.0
2009-07-23 20:51:00,157.135,157.17,157.115,157.115,258600000.0
2009-07-23 20:52:00,157.115,157.13,157.085,157.085,154200000.0
2009-07-23 20:53:00,157.08,157.115,157.08,157.1,196800000.0
2009-07-23 20:54:00,157.1,157.15,157.1,157.145,176800001.0
2009-07-23 20:55:00,157.145,157.15,157.1,157.1,166200000.0
2009-07-23 20:56:00,157.1,157.14,157.1,157.13,137000000.0
2009-07-23 20:57:00,157.13,157.14,157.11,157.12,136600000.0
2009-07-23 20:58:00,157.12,157.15,157.105,157.15,199000000.0
2009-07-23 20:59:00,157.15,157.175,157.115,157.15,209000000.0
2009-07-23 21:00:00,157.135,157.17,157.135,157.155,174200000.0
2009-07-23 21:01:00,157.155,157.16,157.135,157.145,93200000.0
2009-07-23 21:02:00,157.145,157.16,157.14,157.16,42000000.0
2009-07-23 21:03:00,157.16,157.17,157.16,157.17,19600000.0
2009-07-23 21:04:00,157.17,157.245,157.17,157.24,210600000.0
2009-07-23 21:05:00,157.235,157.275,157.235,157.275,168400000.0
2009-07-23 21:06:00,157.265,157.28,157.26,157.275,89400000.0
2009-07-23 21:07:00,157.265,157.29,157.255,157.26,285000000.0
2009-07-23 21:08:00,157.26,157.28,157.25,157.28,307600001.0
2009-07-23 21:09:00,157.265,157.28,157.23,157.23,266400000.0
2009-07-23 21:10:00,157.23,157.27,157.23,157.26,184800000.0
2009-07-23 21:11:00,157.26,157.26,157.235,157.25,99400000.0
2009-07-23 21:12:00,157.25,157.275,157.25,157.27,51400000.0
2009-07-23 21:13:00,157.27,157.29,157.25,157.28,149600000.0
2009-07-23 21:14:00,157.29,157.31,157.27,157.3,156400000.0
2009-07-23 21:15:00,157.3,157.3,157.275,157.295,88800000.0
2009-07-23 21:16:00,157.295,157.295,157.25,157.26,254400000.0
2009-07-23 21:17:00,157.26,157.265,157.225,157.245,154600000.0
2009-07-23 21:18:00,157.245,157.265,157.245,157.245,169600000.0
2009-07-23 21:19:00,157.235,157.25,157.23,157.235,116800000.0
2009-07-23 21:20:00,157.245,157.245,157.215,157.24,122000000.0
2009-07-23 21:21:00,157.24,157.255,157.225,157.25,105400000.0
2009-07-23 21:22:00,157.25,157.255,157.24,157.245,151000001.0
2009-07-23 21:23:00,157.25,157.255,157.235,157.245,107200000.0
2009-07-23 21:24:00,157.24,157.255,157.23,157.245,584400001.0
2009-07-23 21:25:00,157.25,157.25,157.24,157.25,423200000.0
2009-07-23 21:26:00,157.25,157.25,157.235,157.235,134800000.0
2009-07-23 21:27:00,157.235,157.24,157.235,157.24,51000000.0
2009-07-23 21:28:00,157.235,157.235,157.23,157.23,18000000.0
2009-07-23 21:29:00,157.23,157.24,157.21,157.21,103600000.0
2009-07-23 21:30:00,157.21,157.21,157.18,157.195,86000000.0
2009-07-23 21:31:00,157.195,157.22,157.185,157.195,329000000.0
2009-07-23 21:32:00,157.2,157.25,157.2,157.25,342399999.0
2009-07-23 21:33:00,157.25,157.25,157.215,157.235,344800000.0
2009-07-23 21:34:00,157.23,157.245,157.19,157.19,191600000.0
2009-07-23 21:35:00,157.19,157.225,157.18,157.21,295400000.0
2009-07-23 21:36:00,157.21,157.21,157.2,157.2,145000000.0
2009-07-23 21:37:00,157.2,157.215,157.19,157.205,151800000.0
2009-07-23 21:38:00,157.205,157.225,157.205,157.22,152800002.0
2009-07-23 21:39:00,157.22,157.22,157.195,157.205,91000000.0
2009-07-23 21:40:00,157.205,157.205,157.205,157.205,125200000.0
2009-07-23 21:41:00,157.205,157.215,157.2,157.205,83400000.0
2009-07-23 21:42:00,157.21,157.21,157.195,157.195,77800000.0
2009-07-23 21:43:00,157.195,157.2,157.19,157.19,229600002.0
2009-07-23 21:44:00,157.19,157.22,157.18,157.21,504400002.0
2009-07-23 21:45:00,157.21,157.21,157.15,157.155,171000000.0
2009-07-23 21:46:00,157.15,157.165,157.115,157.125,281000000.0
2009-07-23 21:47:00,157.135,157.14,157.115,157.12,245400000.0
2009-07-23 21:48:00,157.12,157.125,157.1,157.125,177800000.0
2009-07-23 21:49:00,157.135,157.135,157.065,157.105,274200000.0
2009-07-23 21:50:00,157.11,157.135,157.1,157.13,126600000.0
2009-07-23 21:51:00,157.135,157.145,157.08,157.08,139200000.0
2009-07-23 21:52:00,157.08,157.095,157.065,157.075,98400000.0
2009-07-23 21:53:00,157.08,157.08,157.045,157.06,124800000.0
2009-07-23 21:54:00,157.06,157.06,157.01,157.015,132400000.0
2009-07-23 21:55:00,157.015,157.02,156.99,157.0,306200000.0
2009-07-23 21:56:00,157.0,157.0,156.925,156.925,236400000.0
2009-07-23 21:57:00,156.93,157.005,156.93,156.975,298000000.0
2009-07-23 21:58:00,156.975,156.985,156.96,156.96,163000000.0
2009-07-23 21:59:00,156.96,156.98,156.95,156.965,119600000.0
2009-07-23 22:00:00,156.965,156.975,156.94,156.975,84400000.0
2009-07-23 22:01:00,156.96,156.96,156.93,156.935,105400000.0
2009-07-23 22:02:00,156.935,156.935,156.85,156.85,100200000.0
2009-07-23 22:03:00,156.85,156.87,156.82,156.82,93800000.0
2009-07-23 22:04:00,156.82,156.835,156.82,156.82,130400000.0
2009-07-23 22:05:00,156.825,156.875,156.825,156.84,138600000.0
2009-07-23 22:06:00,156.845,156.865,156.83,156.865,182600000.0
2009-07-23 22:07:00,156.88,156.91,156.88,156.905,146400000.0
2009-07-23 22:08:00,156.9,156.915,156.9,156.91,103000000.0
2009-07-23 22:09:00,156.91,156.97,156.91,156.96,99400000.0
2009-07-23 22:10:00,156.97,156.99,156.895,156.895,96200000.0
2009-07-23 22:11:00,156.9,156.925,156.785,156.84,148600000.0
2009-07-23 22:12:00,156.835,156.885,156.76,156.865,149400000.0
2009-07-23 22:13:00,156.865,156.865,156.75,156.79,196400000.0
2009-07-23 22:14:00,156.79,156.84,156.775,156.815,174600000.0
2009-07-23 22:15:00,156.745,156.76,156.685,156.695,68800000.0
2009-07-23 22:16:00,156.67,156.685,156.62,156.655,173600000.0
2009-07-23 22:17:00,156.655,156.705,156.655,156.665,226000000.0
2009-07-23 22:18:00,156.65,156.76,156.64,156.75,156800000.0
2009-07-23 22:19:00,156.74,156.74,156.65,156.67,138800000.0
2009-07-23 22:20:00,156.675,156.76,156.53,156.71,183300000.0
2009-07-23 22:21:00,156.705,156.75,156.555,156.625,143400000.0
2009-07-23 22:22:00,156.625,156.695,156.61,156.63,157800000.0
2009-07-23 22:23:00,156.63,156.645,156.53,156.595,181000000.0
2009-07-23 22:24:00,156.59,156.59,156.415,156.47,155600000.0
2009-07-23 22:25:00,156.46,156.53,156.46,156.495,94200000.0
2009-07-23 22:26:00,156.495,156.5,156.415,156.485,230400000.0
2009-07-23 22:27:00,156.485,156.51,156.455,156.5,159000000.0
2009-07-23 22:28:00,156.5,156.505,156.385,156.45,121400000.0
2009-07-23 22:29:00,156.43,156.44,156.37,156.39,231400000.0
2009-07-23 22:30:00,156.405,156.41,156.36,156.4,123400000.0
2009-07-23 22:31:00,156.395,156.425,156.38,156.395,240800000.0
2009-07-23 22:32:00,156.4,156.425,156.375,156.425,149400000.0
2009-07-23 22:33:00,156.425,156.435,156.4,156.415,127800000.0
2009-07-23 22:34:00,156.42,156.485,156.405,156.485,102400000.0
2009-07-23 22:35:00,156.485,156.5,156.44,156.49,158000000.0
2009-07-23 22:36:00,156.495,156.5,156.46,156.47,145600000.0
2009-07-23 22:37:00,156.47,156.515,156.47,156.49,111600000.0
2009-07-23 22:38:00,156.48,156.5,156.475,156.485,75600000.0
2009-07-23 22:39:00,156.485,156.49,156.415,156.415,221200000.0
2009-07-23 22:40:00,156.425,156.43,156.38,156.4,173000000.0
2009-07-23 22:41:00,156.4,156.4,156.375,156.385,80800000.0
2009-07-23 22:42:00,156.38,156.4,156.355,156.395,220800000.0
2009-07-23 22:43:00,156.395,156.405,156.39,156.39,129800000.0
2009-07-23 22:44:00,156.39,156.415,156.38,156.41,109800000.0
2009-07-23 22:45:00,156.415,156.485,156.39,156.485,138800000.0
2009-07-23 22:46:00,156.47,156.47,156.435,156.455,114000000.0
2009-07-23 22:47:00,156.45,156.47,156.45,156.465,71400000.0
2009-07-23 22:48:00,156.47,156.49,156.47,156.48,105600000.0
2009-07-23 22:49:00,156.48,156.5,156.445,156.485,69800000.0
2009-07-23 22:50:00,156.495,156.555,156.485,156.5,132800000.0
2009-07-23 22:51:00,156.505,156.535,156.5,156.535,40800000.0
2009-07-23 22:52:00,156.53,156.54,156.52,156.52,8000000.0
2009-07-23 22:53:00,156.515,156.585,156.515,156.585,47800000.0
2009-07-23 22:54:00,156.585,156.595,156.57,156.575,65400000.0
2009-07-23 22:55:00,156.57,156.575,156.545,156.555,59400000.0
2009-07-23 22:56:00,156.57,156.595,156.485,156.495,275400000.0
2009-07-23 22:57:00,156.495,156.51,156.49,156.5,28400000.0
2009-07-23 22:58:00,156.495,156.505,156.49,156.5,206400000.0
2009-07-23 22:59:00,156.49,156.53,156.395,156.405,236200000.0
2009-07-23 23:00:00,156.42,156.455,156.405,156.405,44400000.0
2009-07-23 23:01:00,156.37,156.46,156.37,156.455,59000000.0
2009-07-23 23:02:00,156.46,156.495,156.445,156.465,83800000.0
2009-07-23 23:03:00,156.465,156.48,156.46,156.465,48400000.0
2009-07-23 23:04:00,156.46,156.495,156.46,156.49,36400000.0
2009-07-23 23:05:00,156.49,156.5,156.485,156.49,16000000.0
2009-07-23 23:06:00,156.485,156.56,156.485,156.56,27000000.0
2009-07-23 23:07:00,156.57,156.63,156.565,156.61,48000000.0
2009-07-23 23:08:00,156.615,156.615,156.505,156.505,48200000.0
2009-07-23 23:09:00,156.5,156.51,156.46,156.485,43000000.0
2009-07-23 23:10:00,156.475,156.5,156.445,156.45,20400000.0
2009-07-23 23:11:00,156.45,156.475,156.45,156.46,16600000.0
2009-07-23 23:12:00,156.46,156.46,156.42,156.43,102400000.0
2009-07-23 23:13:00,156.445,156.45,156.37,156.415,37400000.0
2009-07-23 23:14:00,156.415,156.425,156.415,156.425,5000000.0
2009-07-23 23:15:00,156.425,156.425,156.405,156.405,23600000.0
2009-07-23 23:16:00,156.445,156.49,156.38,156.4,154500000.0
2009-07-23 23:17:00,156.41,156.45,156.41,156.445,22800000.0
2009-07-23 23:18:00,156.45,156.535,156.45,156.5,45200000.0
2009-07-23 23:19:00,156.51,156.52,156.465,156.5,61900000.0
2009-07-23 23:20:00,156.5,156.5,156.41,156.41,148400000.0
2009-07-23 23:21:00,156.41,156.425,156.39,156.39,189200000.0
2009-07-23 23:22:00,156.4,156.445,156.4,156.435,66400000.0
2009-07-23 23:23:00,156.435,156.445,156.395,156.445,36000000.0
2009-07-23 23:24:00,156.465,156.505,156.46,156.5,116399999.0
2009-07-23 23:25:00,156.505,156.555,156.5,156.505,62800000.0
2009-07-23 23:26:00,156.505,156.505,156.45,156.47,139600000.0
2009-07-23 23:27:00,156.47,156.495,156.47,156.495,32400000.0
2009-07-23 23:28:00,156.49,156.49,156.49,156.49,10400000.0
2009-07-23 23:29:00,156.49,156.49,156.46,156.46,55600000.0
2009-07-23 23:30:00,156.46,156.485,156.455,156.455,20400000.0
2009-07-23 23:31:00,156.455,156.455,156.43,156.435,51200000.0
2009-07-23 23:32:00,156.435,156.45,156.435,156.45,42000000.0
2009-07-23 23:33:00,156.44,156.47,156.435,156.455,59600000.0
2009-07-23 23:34:00,156.455,156.475,156.455,156.475,17200000.0
2009-07-23 23:35:00,156.475,156.48,156.435,156.47,50000000.0
2009-07-23 23:36:00,156.465,156.505,156.455,156.5,127200000.0
2009-07-23 23:37:00,156.535,156.61,156.535,156.605,88200000.0
2009-07-23 23:38:00,156.595,156.61,156.53,156.6,101600000.0
2009-07-23 23:39:00,156.6,156.61,156.595,156.61,140800000.0
2009-07-23 23:40:00,156.605,156.62,156.6,156.6,61200000.0
2009-07-23 23:41:00,156.605,156.625,156.595,156.61,71600000.0
2009-07-23 23:42:00,156.58,156.58,156.565,156.565,39200000.0
2009-07-23 23:43:00,156.565,156.585,156.565,156.585,63200000.0
2009-07-23 23:44:00,156.585,156.65,156.585,156.65,229799998.0
2009-07-23 23:45:00,156.65,156.65,156.625,156.65,35600000.0
2009-07-23 23:46:00,156.655,156.675,156.655,156.665,20800000.0
2009-07-23 23:47:00,156.63,156.65,156.63,156.65,82000000.0
2009-07-23 23:48:00,156.65,156.655,156.645,156.655,79400000.0
2009-07-23 23:49:00,156.655,156.705,156.64,156.705,37600000.0
2009-07-23 23:50:00,156.705,156.76,156.705,156.76,8200000.0
2009-07-23 23:51:00,156.765,156.765,156.75,156.76,19600000.0
2009-07-23 23:52:00,156.765,156.8,156.765,156.8,13000000.0
2009-07-23 23:53:00,156.8,156.8,156.755,156.77,28800000.0
2009-07-23 23:54:00,156.765,156.765,156.74,156.75,14000000.0
2009-07-23 23:55:00,156.74,156.75,156.72,156.75,13000000.0
2009-07-23 23:56:00,156.75,156.75,156.56,156.595,34000000.0
2009-07-23 23:57:00,156.6,156.685,156.59,156.63,81000000.0
2009-07-23 23:58:00,156.63,156.695,156.585,156.66,18000000.0
2009-07-23 23:59:00,156.66,156.66,156.655,156.655,19200000.0
2009-07-24 00:00:00,156.62,156.68,156.62,156.665,71200000.0
2009-07-24 00:01:00,156.675,156.675,156.555,156.585,44200000.0
2009-07-24 00:02:00,156.57,156.585,156.555,156.58,69200000.0
2009-07-24 00:03:00,156.595,156.62,156.595,156.615,48000000.0
2009-07-24 00:04:00,156.62,156.655,156.615,156.63,48600000.0
2009-07-24 00:05:00,156.63,156.685,156.625,156.67,44600000.0
2009-07-24 00:06:00,156.67,156.705,156.67,156.675,29000000.0
2009-07-24 00:07:00,156.67,156.705,156.665,156.705,40600000.0
2009-07-24 00:08:00,156.71,156.71,156.65,156.67,12200000.0
2009-07-24 00:09:00,156.695,156.72,156.65,156.695,96400000.0
2009-07-24 00:10:00,156.695,156.74,156.68,156.735,79800000.0
2009-07-24 00:11:00,156.74,156.74,156.725,156.725,5800000.0
2009-07-24 00:12:00,156.735,156.775,156.72,156.77,44800000.0
2009-07-24 00:13:00,156.77,156.77,156.75,156.765,14600000.0
2009-07-24 00:14:00,156.765,156.765,156.75,156.75,20600000.0
2009-07-24 00:15:00,156.76,156.765,156.715,156.725,32600000.0
2009-07-24 00:16:00,156.725,156.735,156.67,156.67,116600000.0
2009-07-24 00:17:00,156.665,156.705,156.665,156.705,37600000.0
2009-07-24 00:18:00,156.705,156.705,156.695,156.705,80600000.0
2009-07-24 00:19:00,156.71,156.76,156.71,156.76,19200000.0
2009-07-24 00:20:00,156.76,156.79,156.755,156.79,41000000.0
2009-07-24 00:21:00,156.795,156.795,156.795,156.795,1000000.0
2009-07-24 00:22:00,156.77,156.81,156.77,156.8,23000000.0
2009-07-24 00:23:00,156.795,156.8,156.765,156.785,23800000.0
2009-07-24 00:24:00,156.795,156.8,156.795,156.8,2000000.0
2009-07-24 00:25:00,156.795,156.795,156.78,156.785,16600000.0
2009-07-24 00:26:00,156.78,156.78,156.775,156.78,3000000.0
2009-07-24 00:27:00,156.79,156.805,156.765,156.775,29600000.0
2009-07-24 00:28:00,156.785,156.785,156.785,156.785,4000000.0
2009-07-24 00:29:00,156.785,156.795,156.785,156.79,13000000.0
2009-07-24 00:30:00,156.78,156.805,156.78,156.805,5000000.0
2009-07-24 00:31:00,156.8,156.81,156.8,156.81,4000000.0
2009-07-24 00:32:00,156.81,156.82,156.795,156.82,19800000.0
2009-07-24 00:33:00,156.825,156.85,156.825,156.85,31600000.0
2009-07-24 00:34:00,156.85,156.85,156.84,156.84,41800000.0
2009-07-24 00:35:00,156.845,156.87,156.845,156.87,32400000.0
2009-07-24 00:36:00,156.86,156.86,156.855,156.855,11200000.0
2009-07-24 00:37:00,156.86,156.9,156.86,156.9,88299999.0
2009-07-24 00:38:00,156.925,156.975,156.88,156.975,144200000.0
2009-07-24 00:39:00,156.98,157.01,156.965,157.005,116600000.0
2009-07-24 00:40:00,157.005,157.145,157.005,157.125,147600000.0
2009-07-24 00:41:00,157.13,157.18,157.115,157.13,140000000.0
2009-07-24 00:42:00,157.115,157.175,157.1,157.175,168200000.0
2009-07-24 00:43:00,157.175,157.175,157.09,157.11,78200000.0
2009-07-24 00:44:00,157.1,157.115,157.1,157.115,51800000.0
2009-07-24 00:45:00,157.12,157.12,157.09,157.1,141800000.0
2009-07-24 00:46:00,157.11,157.115,157.1,157.105,77200000.0
2009-07-24 00:47:00,157.1,157.11,157.04,157.055,120400000.0
2009-07-24 00:48:00,157.06,157.065,157.015,157.04,62400000.0
2009-07-24 00:49:00,157.03,157.03,157.005,157.005,44800000.0
2009-07-24 00:50:00,157.01,157.01,157.0,157.0,24000000.0
2009-07-24 00:51:00,157.005,157.01,156.935,156.935,167600000.0
2009-07-24 00:52:00,156.935,156.975,156.925,156.945,114000000.0
2009-07-24 00:53:00,156.95,156.97,156.945,156.965,24400000.0
2009-07-24 00:54:00,156.97,156.99,156.96,156.985,41600000.0
2009-07-24 00:55:00,156.99,157.0,156.975,156.98,23600000.0
2009-07-24 00:56:00,156.97,157.005,156.97,157.005,125000000.0
2009-07-24 00:57:00,156.995,157.005,156.995,157.005,15200000.0
2009-07-24 00:58:00,157.015,157.015,157.005,157.015,23600000.0
2009-07-24 00:59:00,157.01,157.04,157.0,157.04,134800000.0
2009-07-24 01:00:00,157.04,157.05,157.025,157.05,146600000.0
2009-07-24 01:01:00,157.06,157.08,157.055,157.065,83600000.0
2009-07-24 01:02:00,157.065,157.065,157.015,157.015,74600000.0
2009-07-24 01:03:00,157.015,157.015,156.985,156.985,49000000.0
2009-07-24 01:04:00,156.995,157.02,156.995,157.01,53400000.0
2009-07-24 01:05:00,157.005,157.02,156.995,157.02,96800000.0
2009-07-24 01:06:00,157.02,157.045,157.02,157.045,87400000.0
2009-07-24 01:07:00,157.04,157.05,157.01,157.015,66200000.0
2009-07-24 01:08:00,157.015,157.05,157.015,157.025,62600000.0
2009-07-24 01:09:00,157.025,157.035,157.015,157.025,60200000.0
2009-07-24 01:10:00,157.025,157.025,157.005,157.01,82000000.0
2009-07-24 01:11:00,157.005,157.005,156.99,156.99,13400000.0
2009-07-24 01:12:00,156.99,156.99,156.94,156.96,170800000.0
2009-07-24 01:13:00,156.96,156.96,156.935,156.945,92400000.0
2009-07-24 01:14:00,156.945,156.985,156.92,156.93,101400000.0
2009-07-24 01:15:00,156.94,156.96,156.885,156.935,174800000.0
2009-07-24 01:16:00,156.94,156.965,156.935,156.95,105200000.0
2009-07-24 01:17:00,156.965,156.99,156.955,156.985,51200000.0
2009-07-24 01:18:00,156.985,157.03,156.985,157.02,90600000.0
2009-07-24 01:19:00,157.02,157.02,157.005,157.02,85400000.0
2009-07-24 01:20:00,157.02,157.05,157.02,157.03,50600000.0
2009-07-24 01:21:00,157.03,157.03,157.01,157.01,16800000.0
2009-07-24 01:22:00,156.98,156.995,156.965,156.965,88400000.0
2009-07-24 01:23:00,156.96,156.99,156.96,156.98,95400000.0
2009-07-24 01:24:00,156.98,156.98,156.955,156.96,33600000.0
2009-07-24 01:25:00,156.965,156.975,156.965,156.97,43600000.0
2009-07-24 01:26:00,156.97,156.98,156.96,156.975,50000000.0
2009-07-24 01:27:00,156.98,157.0,156.98,156.985,93600000.0
2009-07-24 01:28:00,156.985,156.985,156.945,156.96,87000000.0
2009-07-24 01:29:00,156.96,156.97,156.93,156.97,69600000.0
2009-07-24 01:30:00,156.965,157.005,156.965,157.005,75000000.0
2009-07-24 01:31:00,157.0,157.035,157.0,157.025,87200000.0
2009-07-24 01:32:00,157.015,157.06,157.015,157.05,56400000.0
2009-07-24 01:33:00,157.055,157.07,157.055,157.055,60200000.0
2009-07-24 01:34:00,157.055,157.07,157.055,157.07,26600000.0
2009-07-24 01:35:00,157.06,157.07,157.055,157.06,40400000.0
2009-07-24 01:36:00,157.055,157.07,157.055,157.06,12600000.0
2009-07-24 01:37:00,157.07,157.07,157.06,157.06,53400000.0
2009-07-24 01:38:00,157.06,157.08,157.045,157.045,125600000.0
2009-07-24 01:39:00,157.055,157.07,157.045,157.055,51800000.0
2009-07-24 01:40:00,157.05,157.055,157.015,157.05,86800000.0
2009-07-24 01:41:00,157.05,157.055,157.005,157.02,103400000.0
2009-07-24 01:42:00,157.02,157.045,157.02,157.045,16800000.0
2009-07-24 01:43:00,157.055,157.055,157.015,157.015,63600000.0
2009-07-24 01:44:00,157.04,157.04,157.015,157.03,58400000.0
2009-07-24 01:45:00,157.03,157.035,157.025,157.035,60200000.0
2009-07-24 01:46:00,157.035,157.035,157.02,157.025,116400000.0
2009-07-24 01:47:00,157.025,157.035,157.025,157.035,28000000.0
2009-07-24 01:48:00,157.035,157.035,156.94,156.94,190000000.0
2009-07-24 01:49:00,156.94,156.945,156.895,156.905,135600000.0
2009-07-24 01:50:00,156.905,156.905,156.87,156.87,83600000.0
2009-07-24 01:51:00,156.86,156.86,156.79,156.8,251800000.0
2009-07-24 01:52:00,156.805,156.82,156.76,156.77,150400000.0
2009-07-24 01:53:00,156.78,156.82,156.755,156.8,255200000.0
2009-07-24 01:54:00,156.8,156.81,156.795,156.805,113000000.0
2009-07-24 01:55:00,156.805,156.82,156.77,156.77,129000000.0
2009-07-24 01:56:00,156.77,156.785,156.745,156.775,207200000.0
2009-07-24 01:57:00,156.76,156.785,156.76,156.77,171200000.0
2009-07-24 01:58:00,156.785,156.79,156.745,156.745,211000000.0
2009-07-24 01:59:00,156.75,156.775,156.75,156.765,85800000.0
2009-07-24 02:00:00,156.765,156.78,156.725,156.725,132400000.0
2009-07-24 02:01:00,156.73,156.755,156.72,156.755,89800000.0
2009-07-24 02:02:00,156.76,156.765,156.72,156.735,84600000.0
2009-07-24 02:03:00,156.745,156.75,156.685,156.685,149200000.0
2009-07-24 02:04:00,156.685,156.685,156.64,156.65,161000000.0
2009-07-24 02:05:00,156.65,156.665,156.505,156.53,468000000.0
2009-07-24 02:06:00,156.535,156.63,156.53,156.63,220800000.0
2009-07-24 02:07:00,156.615,156.625,156.6,156.62,173000000.0
2009-07-24 02:08:00,156.62,156.695,156.595,156.69,140600000.0
2009-07-24 02:09:00,156.705,156.725,156.7,156.72,109200000.0
2009-07-24 02:10:00,156.72,156.725,156.645,156.67,195800000.0
2009-07-24 02:11:00,156.67,156.67,156.62,156.635,80400000.0
2009-07-24 02:12:00,156.635,156.645,156.56,156.615,124200000.0
2009-07-24 02:13:00,156.61,156.61,156.53,156.54,135000000.0
2009-07-24 02:14:00,156.54,156.55,156.515,156.54,189000000.0
2009-07-24 02:15:00,156.54,156.54,156.465,156.48,132000000.0
2009-07-24 02:16:00,156.475,156.515,156.46,156.495,216000000.0
2009-07-24 02:17:00,156.495,156.495,156.465,156.49,229400000.0
2009-07-24 02:18:00,156.485,156.55,156.485,156.55,121400000.0
2009-07-24 02:19:00,156.56,156.645,156.56,156.625,197000000.0
2009-07-24 02:20:00,156.625,156.64,156.61,156.64,158800000.0
2009-07-24 02:21:00,156.64,156.68,156.64,156.68,123000000.0
2009-07-24 02:22:00,156.66,156.66,156.635,156.65,49400000.0
2009-07-24 02:23:00,156.64,156.695,156.64,156.67,63000000.0
2009-07-24 02:24:00,156.675,156.68,156.655,156.665,56000000.0
2009-07-24 02:25:00,156.655,156.655,156.58,156.605,151600000.0
2009-07-24 02:26:00,156.6,156.64,156.58,156.64,121400000.0
2009-07-24 02:27:00,156.64,156.645,156.635,156.645,34600000.0
2009-07-24 02:28:00,156.655,156.69,156.645,156.69,219800000.0
2009-07-24 02:29:00,156.69,156.69,156.68,156.68,41400000.0
2009-07-24 02:30:00,156.675,156.675,156.64,156.645,104600000.0
2009-07-24 02:31:00,156.645,156.665,156.635,156.66,162400000.0
2009-07-24 02:32:00,156.665,156.71,156.66,156.67,93600000.0
2009-07-24 02:33:00,156.685,156.685,156.625,156.635,95600000.0
2009-07-24 02:34:00,156.64,156.64,156.57,156.585,143200000.0
2009-07-24 02:35:00,156.585,156.585,156.51,156.545,237400000.0
2009-07-24 02:36:00,156.545,156.545,156.435,156.455,293400000.0
2009-07-24 02:37:00,156.46,156.535,156.46,156.525,343400000.0
2009-07-24 02:38:00,156.53,156.535,156.48,156.48,127800000.0
2009-07-24 02:39:00,156.475,156.5,156.445,156.48,370400000.0
2009-07-24 02:40:00,156.48,156.51,156.47,156.47,166400000.0
2009-07-24 02:41:00,156.48,156.48,156.46,156.48,68200000.0
2009-07-24 02:42:00,156.48,156.49,156.47,156.475,64400000.0
2009-07-24 02:43:00,156.475,156.49,156.465,156.475,113200000.0
2009-07-24 02:44:00,156.485,156.55,156.475,156.55,178200000.0
2009-07-24 02:45:00,156.545,156.545,156.515,156.515,64800000.0
2009-07-24 02:46:00,156.515,156.515,156.49,156.495,50200000.0
2009-07-24 02:47:00,156.495,156.505,156.47,156.47,64600000.0
2009-07-24 02:48:00,156.47,156.47,156.375,156.375,275200000.0
2009-07-24 02:49:00,156.38,156.39,156.35,156.385,406200000.0
2009-07-24 02:50:00,156.385,156.4,156.36,156.395,151000000.0
2009-07-24 02:51:00,156.385,156.385,156.34,156.34,133200000.0
2009-07-24 02:52:00,156.345,156.365,156.33,156.345,187000000.0
2009-07-24 02:53:00,156.355,156.395,156.355,156.395,183600000.0
2009-07-24 02:54:00,156.395,156.42,156.36,156.36,117600000.0
2009-07-24 02:55:00,156.36,156.455,156.345,156.445,260000000.0
2009-07-24 02:56:00,156.44,156.475,156.44,156.455,125800000.0
2009-07-24 02:57:00,156.455,156.455,156.35,156.35,196600000.0
2009-07-24 02:58:00,156.35,156.35,156.32,156.335,196400000.0
2009-07-24 02:59:00,156.33,156.4,156.33,156.37,221400000.0
2009-07-24 03:00:00,156.375,156.38,156.325,156.35,152600000.0
2009-07-24 03:01:00,156.35,156.35,156.33,156.335,71400000.0
2009-07-24 03:02:00,156.32,156.34,156.3,156.34,177600000.0
2009-07-24 03:03:00,156.33,156.33,156.185,156.195,373600000.0
2009-07-24 03:04:00,156.19,156.225,156.175,156.21,218400000.0
2009-07-24 03:05:00,156.21,156.25,156.17,156.19,202200000.0
2009-07-24 03:06:00,156.185,156.195,156.15,156.155,173400000.0
2009-07-24 03:07:00,156.15,156.215,156.15,156.215,109600000.0
2009-07-24 03:08:00,156.22,156.235,156.15,156.185,266200000.0
2009-07-24 03:09:00,156.19,156.225,156.19,156.21,120400000.0
2009-07-24 03:10:00,156.2,156.23,156.195,156.205,231400000.0
2009-07-24 03:11:00,156.205,156.245,156.205,156.23,244400000.0
2009-07-24 03:12:00,156.23,156.23,156.2,156.225,231400000.0
2009-07-24 03:13:00,156.22,156.26,156.2,156.215,250000000.0
2009-07-24 03:14:00,156.215,156.265,156.2,156.265,137000000.0
2009-07-24 03:15:00,156.265,156.27,156.24,156.27,122400000.0
2009-07-24 03:16:00,156.27,156.28,156.18,156.195,203000000.0
2009-07-24 03:17:00,156.185,156.185,156.1,156.11,407200000.0
2009-07-24 03:18:00,156.11,156.145,156.1,156.1,231600000.0
2009-07-24 03:19:00,156.1,156.13,156.08,156.095,184200000.0
2009-07-24 03:20:00,156.1,156.165,156.1,156.155,216600000.0
2009-07-24 03:21:00,156.15,156.155,156.135,156.14,104200000.0
2009-07-24 03:22:00,156.135,156.18,156.135,156.17,95800000.0
2009-07-24 03:23:00,156.17,156.24,156.17,156.225,166200000.0
2009-07-24 03:24:00,156.225,156.225,156.06,156.06,304600000.0
2009-07-24 03:25:00,156.055,156.065,156.01,156.025,198200000.0
2009-07-24 03:26:00,156.01,156.025,155.955,156.025,250600000.0
2009-07-24 03:27:00,156.04,156.045,156.0,156.005,167000000.0
2009-07-24 03:28:00,156.0,156.005,155.975,155.985,225400000.0
2009-07-24 03:29:00,155.985,156.005,155.97,155.985,162000000.0
2009-07-24 03:30:00,155.99,156.015,155.965,155.97,239600000.0
2009-07-24 03:31:00,155.98,155.98,155.955,155.965,137000000.0
2009-07-24 03:32:00,155.96,155.995,155.96,155.97,173400000.0
2009-07-24 03:33:00,155.98,156.03,155.98,156.02,206400000.0
2009-07-24 03:34:00,156.005,156.035,155.99,156.005,259400000.0
2009-07-24 03:35:00,156.015,156.06,156.01,156.035,185600000.0
2009-07-24 03:36:00,156.05,156.135,156.05,156.135,203400000.0
2009-07-24 03:37:00,156.135,156.135,156.055,156.065,194200000.0
2009-07-24 03:38:00,156.06,156.105,156.055,156.095,96000000.0
2009-07-24 03:39:00,156.095,156.12,156.075,156.075,166800000.0
2009-07-24 03:40:00,156.075,156.075,156.055,156.075,133000000.0
2009-07-24 03:41:00,156.08,156.13,156.08,156.13,71200000.0
2009-07-24 03:42:00,156.13,156.155,156.125,156.135,162400000.0
2009-07-24 03:43:00,156.135,156.15,156.12,156.15,82400000.0
2009-07-24 03:44:00,156.15,156.2,156.15,156.185,157400000.0
2009-07-24 03:45:00,156.195,156.2,156.125,156.16,217800000.0
2009-07-24 03:46:00,156.16,156.16,156.125,156.14,59800000.0
2009-07-24 03:47:00,156.135,156.15,156.12,156.145,97400000.0
2009-07-24 03:48:00,156.15,156.18,156.15,156.165,61600000.0
2009-07-24 03:49:00,156.18,156.22,156.18,156.22,160600000.0
2009-07-24 03:50:00,156.225,156.245,156.12,156.125,164400000.0
2009-07-24 03:51:00,156.135,156.145,156.1,156.135,131400000.0
2009-07-24 03:52:00,156.14,156.145,156.105,156.125,149800000.0
2009-07-24 03:53:00,156.125,156.13,156.07,156.13,214000000.0
2009-07-24 03:54:00,156.13,156.175,156.13,156.165,95200000.0
2009-07-24 03:55:00,156.16,156.17,156.14,156.145,123200000.0
2009-07-24 03:56:00,156.155,156.17,156.1,156.13,189200000.0
2009-07-24 03:57:00,156.13,156.2,156.13,156.2,160200000.0
2009-07-24 03:58:00,156.2,156.24,156.19,156.2,125400000.0
2009-07-24 03:59:00,156.205,156.205,156.175,156.175,88000000.0
2009-07-24 04:00:00,156.17,156.225,156.165,156.195,152600000.0
2009-07-24 04:01:00,156.19,156.19,156.135,156.145,145800000.0
2009-07-24 04:02:00,156.155,156.155,156.1,156.1,55200000.0
2009-07-24 04:03:00,156.105,156.115,156.065,156.095,144200000.0
2009-07-24 04:04:00,156.085,156.1,156.085,156.09,57800000.0
2009-07-24 04:05:00,156.08,156.095,156.06,156.07,74400000.0
2009-07-24 04:06:00,156.065,156.08,156.065,156.07,144800000.0
2009-07-24 04:07:00,156.07,156.08,156.05,156.07,236200000.0
2009-07-24 04:08:00,156.06,156.08,156.06,156.065,123000000.0
2009-07-24 04:09:00,156.065,156.09,156.055,156.075,91400000.0
2009-07-24 04:10:00,156.075,156.085,156.06,156.085,116200000.0
2009-07-24 04:11:00,156.09,156.09,156.05,156.06,62800000.0
2009-07-24 04:12:00,156.06,156.06,156.02,156.02,165800000.0
2009-07-24 04:13:00,156.02,156.03,155.96,155.965,254000000.0
2009-07-24 04:14:00,155.965,155.995,155.965,155.985,139400000.0
2009-07-24 04:15:00,155.99,156.045,155.985,156.02,181200000.0
2009-07-24 04:16:00,156.02,156.07,156.02,156.06,183000000.0
2009-07-24 04:17:00,156.055,156.13,156.045,156.095,249800000.0
2009-07-24 04:18:00,156.1,156.1,156.08,156.08,91200000.0
2009-07-24 04:19:00,156.08,156.125,156.06,156.1,240400000.0
2009-07-24 04:20:00,156.105,156.125,156.085,156.085,161000000.0
2009-07-24 04:21:00,156.085,156.115,156.07,156.09,184000000.0
2009-07-24 04:22:00,156.09,156.125,156.085,156.12,371600000.0
2009-07-24 04:23:00,156.12,156.13,156.1,156.12,171799999.0
2009-07-24 04:24:00,156.115,156.12,156.11,156.11,55200000.0
2009-07-24 04:25:00,156.11,156.115,156.09,156.095,246199998.0
2009-07-24 04:26:00,156.105,156.105,156.08,156.08,161800000.0
2009-07-24 04:27:00,156.08,156.085,156.07,156.07,260800000.0
2009-07-24 04:28:00,156.07,156.1,156.07,156.095,334400000.0
2009-07-24 04:29:00,156.09,156.14,156.085,156.13,209400000.0
2009-07-24 04:30:00,156.125,156.2,156.125,156.175,142400000.0
2009-07-24 04:31:00,156.175,156.175,156.065,156.09,228600000.0
2009-07-24 04:32:00,156.09,156.1,156.085,156.095,63600000.0
2009-07-24 04:33:00,156.095,156.095,156.06,156.065,217600000.0
2009-07-24 04:34:00,156.07,156.085,156.06,156.06,181200000.0
2009-07-24 04:35:00,156.06,156.1,156.06,156.1,97000000.0
2009-07-24 04:36:00,156.1,156.155,156.1,156.14,217800000.0
2009-07-24 04:37:00,156.135,156.14,156.105,156.11,227000000.0
2009-07-24 04:38:00,156.115,156.145,156.115,156.13,184600000.0
2009-07-24 04:39:00,156.145,156.15,156.14,156.145,95200000.0
2009-07-24 04:40:00,156.145,156.17,156.145,156.165,109200000.0
2009-07-24 04:41:00,156.165,156.175,156.165,156.175,66400000.0
2009-07-24 04:42:00,156.175,156.18,156.12,156.12,224000000.0
2009-07-24 04:43:00,156.125,156.13,156.115,156.115,174200000.0
2009-07-24 04:44:00,156.115,156.115,156.07,156.11,274600000.0
2009-07-24 04:45:00,156.095,156.095,156.08,156.08,116200000.0
2009-07-24 04:46:00,156.08,156.095,156.07,156.07,90000000.0
2009-07-24 04:47:00,156.055,156.055,156.005,156.01,282000000.0
2009-07-24 04:48:00,156.01,156.025,156.005,156.025,111200000.0
2009-07-24 04:49:00,156.015,156.07,156.015,156.06,120600000.0
2009-07-24 04:50:00,156.06,156.08,156.04,156.08,151400000.0
2009-07-24 04:51:00,156.085,156.085,156.055,156.065,51000000.0
2009-07-24 04:52:00,156.075,156.115,156.065,156.105,159400000.0
2009-07-24 04:53:00,156.105,156.115,156.085,156.085,106600000.0
2009-07-24 04:54:00,156.085,156.1,156.06,156.06,143200000.0
2009-07-24 04:55:00,156.05,156.065,156.015,156.04,138400000.0
2009-07-24 04:56:00,156.035,156.045,156.0,156.03,152800000.0
2009-07-24 04:57:00,156.005,156.05,156.005,156.05,90000000.0
2009-07-24 04:58:00,156.05,156.05,156.01,156.01,272400000.0
2009-07-24 04:59:00,156.015,156.035,156.015,156.03,122800000.0
2009-07-24 05:00:00,156.03,156.1,156.025,156.095,161600000.0
2009-07-24 05:01:00,156.09,156.095,156.085,156.09,26600000.0
2009-07-24 05:02:00,156.09,156.09,156.08,156.09,22800000.0
2009-07-24 05:03:00,156.09,156.13,156.09,156.125,97600000.0
2009-07-24 05:04:00,156.125,156.125,156.08,156.105,123400000.0
2009-07-24 05:05:00,156.105,156.105,156.06,156.065,226400000.0
2009-07-24 05:06:00,156.085,156.1,156.035,156.095,127200000.0
2009-07-24 05:07:00,156.095,156.105,156.09,156.09,101400000.0
2009-07-24 05:08:00,156.09,156.09,156.075,156.075,47400000.0
2009-07-24 05:09:00,156.08,156.13,156.08,156.08,134000000.0
2009-07-24 05:10:00,156.065,156.11,156.035,156.05,177800000.0
2009-07-24 05:11:00,156.035,156.045,155.97,155.99,271000000.0
2009-07-24 05:12:00,155.99,156.035,155.985,156.02,146200000.0
2009-07-24 05:13:00,156.02,156.03,156.01,156.03,39200000.0
2009-07-24 05:14:00,156.045,156.055,156.035,156.035,57600000.0
2009-07-24 05:15:00,156.04,156.05,156.025,156.045,245800000.0
2009-07-24 05:16:00,156.05,156.065,156.03,156.05,93000000.0
2009-07-24 05:17:00,156.055,156.06,156.02,156.03,51000000.0
2009-07-24 05:18:00,156.03,156.045,156.015,156.02,64000000.0
2009-07-24 05:19:00,156.02,156.04,156.02,156.03,74600000.0
2009-07-24 05:20:00,156.015,156.05,156.0,156.04,103200000.0
2009-07-24 05:21:00,156.045,156.045,156.035,156.035,22000000.0
2009-07-24 05:22:00,156.035,156.05,156.035,156.045,45400000.0
2009-07-24 05:23:00,156.04,156.04,156.035,156.035,56000000.0
2009-07-24 05:24:00,156.035,156.07,156.035,156.045,133200000.0
2009-07-24 05:25:00,155.985,155.995,155.98,155.99,102600000.0
2009-07-24 05:26:00,155.995,156.055,155.995,156.055,98400000.0
2009-07-24 05:27:00,156.06,156.06,156.055,156.06,13200000.0
2009-07-24 05:28:00,156.06,156.075,156.055,156.065,88200000.0
2009-07-24 05:29:00,156.02,156.025,156.01,156.02,63000000.0
2009-07-24 05:30:00,156.015,156.05,156.015,156.03,42000000.0
2009-07-24 05:31:00,156.03,156.05,156.015,156.015,115600000.0
2009-07-24 05:32:00,156.015,156.025,155.98,156.01,207400000.0
2009-07-24 05:33:00,156.015,156.025,156.005,156.025,38600000.0
2009-07-24 05:34:00,156.03,156.05,156.015,156.015,85800000.0
2009-07-24 05:35:00,156.015,156.04,156.0,156.04,96000000.0
2009-07-24 05:36:00,156.04,156.045,156.025,156.04,98000000.0
2009-07-24 05:37:00,156.04,156.055,156.025,156.03,102400000.0
2009-07-24 05:38:00,156.045,156.05,156.03,156.035,37600000.0
2009-07-24 05:39:00,156.045,156.045,156.03,156.04,88000000.0
2009-07-24 05:40:00,156.04,156.04,156.035,156.035,43800000.0
2009-07-24 05:41:00,156.015,156.05,156.0,156.05,68600000.0
2009-07-24 05:42:00,156.05,156.06,156.02,156.02,82200000.0
2009-07-24 05:43:00,156.03,156.08,156.03,156.08,147800000.0
2009-07-24 05:44:00,156.085,156.095,156.065,156.085,86600000.0
2009-07-24 05:45:00,156.075,156.1,156.07,156.095,117600000.0
2009-07-24 05:46:00,156.085,156.095,156.075,156.095,137400000.0
2009-07-24 05:47:00,156.1,156.1,156.045,156.045,304600000.0
2009-07-24 05:48:00,156.045,156.05,156.04,156.04,80400000.0
2009-07-24 05:49:00,156.04,156.04,156.015,156.015,97400000.0
2009-07-24 05:50:00,156.025,156.035,155.995,156.005,152200000.0
2009-07-24 05:51:00,156.005,156.025,155.98,155.995,297400000.0
2009-07-24 05:52:00,155.995,156.015,155.98,155.99,163400000.0
2009-07-24 05:53:00,156.0,156.005,155.99,156.0,96200000.0
2009-07-24 05:54:00,156.0,156.005,156.0,156.0,33600000.0
2009-07-24 05:55:00,156.0,156.005,155.995,156.0,134000000.0
2009-07-24 05:56:00,156.0,156.035,155.985,156.0,274400000.0
2009-07-24 05:57:00,156.005,156.01,155.98,155.985,163200001.0
2009-07-24 05:58:00,155.99,155.995,155.975,155.995,137200000.0
2009-07-24 05:59:00,155.995,155.995,155.985,155.985,66800000.0
2009-07-24 06:00:00,155.985,156.045,155.985,156.04,234000000.0
2009-07-24 06:01:00,156.045,156.075,156.045,156.065,107800000.0
2009-07-24 06:02:00,156.065,156.13,156.065,156.13,206200000.0
2009-07-24 06:03:00,156.125,156.13,156.105,156.11,148200000.0
2009-07-24 06:04:00,156.11,156.125,156.09,156.125,65600000.0
2009-07-24 06:05:00,156.125,156.125,156.11,156.11,29400000.0
2009-07-24 06:06:00,156.13,156.155,156.13,156.145,198200000.0
2009-07-24 06:07:00,156.13,156.18,156.125,156.18,355000000.0
2009-07-24 06:08:00,156.17,156.185,156.155,156.165,217800000.0
2009-07-24 06:09:00,156.165,156.17,156.15,156.165,252400000.0
2009-07-24 06:10:00,156.165,156.165,156.15,156.155,361800000.0
2009-07-24 06:11:00,156.155,156.155,156.11,156.11,193800000.0
2009-07-24 06:12:00,156.11,156.13,156.09,156.09,101600000.0
2009-07-24 06:13:00,156.095,156.095,156.075,156.085,48800000.0
2009-07-24 06:14:00,156.085,156.11,156.085,156.11,73800000.0
2009-07-24 06:15:00,156.11,156.12,156.07,156.075,345200000.0
2009-07-24 06:16:00,156.075,156.085,156.06,156.07,240800000.0
2009-07-24 06:17:00,156.07,156.115,156.07,156.09,167800000.0
2009-07-24 06:18:00,156.09,156.11,156.085,156.085,91400000.0
2009-07-24 06:19:00,156.085,156.095,156.085,156.09,78000000.0
2009-07-24 06:20:00,156.09,156.15,156.085,156.135,139200000.0
2009-07-24 06:21:00,156.125,156.135,156.125,156.125,68200000.0
2009-07-24 06:22:00,156.13,156.14,156.125,156.13,74200000.0
2009-07-24 06:23:00,156.13,156.145,156.13,156.145,32400000.0
2009-07-24 06:24:00,156.15,156.165,156.145,156.165,58000000.0
2009-07-24 06:25:00,156.175,156.185,156.165,156.175,77600000.0
2009-07-24 06:26:00,156.17,156.19,156.17,156.185,89200000.0
2009-07-24 06:27:00,156.18,156.195,156.175,156.18,131000000.0
2009-07-24 06:28:00,156.18,156.18,156.18,156.18,69200000.0
2009-07-24 06:29:00,156.18,156.18,156.16,156.16,101600000.0
2009-07-24 06:30:00,156.17,156.18,156.17,156.17,32800000.0
2009-07-24 06:31:00,156.17,156.175,156.17,156.175,86400000.0
2009-07-24 06:32:00,156.175,156.185,156.175,156.185,19600000.0
2009-07-24 06:33:00,156.185,156.195,156.17,156.185,111200000.0
2009-07-24 06:34:00,156.19,156.195,156.185,156.185,72000000.0
2009-07-24 06:35:00,156.185,156.2,156.185,156.195,92000000.0
2009-07-24 06:36:00,156.195,156.215,156.19,156.215,129200000.0
2009-07-24 06:37:00,156.205,156.215,156.195,156.2,187000000.0
2009-07-24 06:38:00,156.2,156.2,156.165,156.165,175000000.0
2009-07-24 06:39:00,156.175,156.205,156.165,156.17,51200000.0
2009-07-24 06:40:00,156.18,156.215,156.17,156.205,161400000.0
2009-07-24 06:41:00,156.205,156.295,156.205,156.295,171400000.0
2009-07-24 06:42:00,156.295,156.355,156.295,156.355,301400000.0
2009-07-24 06:43:00,156.345,156.36,156.325,156.345,142000000.0
2009-07-24 06:44:00,156.33,156.345,156.3,156.31,93600000.0
2009-07-24 06:45:00,156.295,156.3,156.225,156.265,254200000.0
2009-07-24 06:46:00,156.265,156.275,156.235,156.26,117200000.0
2009-07-24 06:47:00,156.24,156.255,156.23,156.25,176400000.0
2009-07-24 06:48:00,156.25,156.3,156.25,156.3,250200000.0
2009-07-24 06:49:00,156.305,156.345,156.29,156.34,318000000.0
2009-07-24 06:50:00,156.34,156.34,156.27,156.335,313400000.0
2009-07-24 06:51:00,156.33,156.33,156.285,156.295,106200000.0
2009-07-24 06:52:00,156.29,156.33,156.29,156.315,135000000.0
2009-07-24 06:53:00,156.33,156.33,156.32,156.33,24000000.0
2009-07-24 06:54:00,156.33,156.34,156.31,156.31,146000000.0
2009-07-24 06:55:00,156.31,156.32,156.275,156.275,145400000.0
2009-07-24 06:56:00,156.28,156.295,156.27,156.27,136800000.0
2009-07-24 06:57:00,156.27,156.27,156.24,156.26,113000000.0
2009-07-24 06:58:00,156.265,156.305,156.265,156.305,66200000.0
2009-07-24 06:59:00,156.31,156.31,156.31,156.31,71200000.0
2009-07-24 07:00:00,156.31,156.33,156.31,156.325,113200000.0
2009-07-24 07:01:00,156.325,156.34,156.315,156.315,90800000.0
2009-07-24 07:02:00,156.315,156.325,156.31,156.31,47600000.0
2009-07-24 07:03:00,156.31,156.31,156.255,156.255,85800000.0
2009-07-24 07:04:00,156.265,156.275,156.265,156.275,16800000.0
2009-07-24 07:05:00,156.27,156.275,156.255,156.265,50600000.0
2009-07-24 07:06:00,156.275,156.275,156.25,156.26,45600000.0
2009-07-24 07:07:00,156.233,156.246,156.196,156.231,132200000.0
2009-07-24 07:08:00,156.245,156.25,156.235,156.25,53200000.0
2009-07-24 07:09:00,156.245,156.25,156.235,156.235,41200000.0
2009-07-24 07:10:00,156.235,156.235,156.22,156.235,59000000.0
2009-07-24 07:11:00,156.235,156.24,156.235,156.24,137200000.0
2009-07-24 07:12:00,156.245,156.265,156.245,156.265,88800001.0
2009-07-24 07:13:00,156.265,156.325,156.255,156.295,119200000.0
2009-07-24 07:14:00,156.295,156.315,156.295,156.31,139600000.0
2009-07-24 07:15:00,156.315,156.41,156.315,156.41,168600000.0
2009-07-24 07:16:00,156.41,156.52,156.395,156.52,203200000.0
2009-07-24 07:17:00,156.52,156.545,156.505,156.505,157800000.0
2009-07-24 07:18:00,156.52,156.565,156.515,156.56,190800000.0
2009-07-24 07:19:00,156.545,156.56,156.52,156.52,147000000.0
2009-07-24 07:20:00,156.525,156.545,156.475,156.475,173000000.0
2009-07-24 07:21:00,156.475,156.505,156.455,156.495,98000000.0
2009-07-24 07:22:00,156.49,156.495,156.46,156.475,88400000.0
2009-07-24 07:23:00,156.47,156.48,156.465,156.465,50400000.0
2009-07-24 07:24:00,156.455,156.505,156.44,156.505,234000000.0
2009-07-24 07:25:00,156.515,156.555,156.495,156.525,181000000.0
2009-07-24 07:26:00,156.525,156.575,156.525,156.56,202200000.0
2009-07-24 07:27:00,156.565,156.585,156.565,156.58,83000000.0
2009-07-24 07:28:00,156.585,156.585,156.57,156.58,115000000.0
2009-07-24 07:29:00,156.58,156.585,156.56,156.585,81600000.0
2009-07-24 07:30:00,156.59,156.595,156.575,156.58,105600000.0
2009-07-24 07:31:00,156.585,156.585,156.53,156.58,263800000.0
2009-07-24 07:32:00,156.58,156.595,156.545,156.585,324200000.0
2009-07-24 07:33:00,156.59,156.6,156.52,156.525,398800000.0
2009-07-24 07:34:00,156.525,156.54,156.515,156.525,213400000.0
2009-07-24 07:35:00,156.525,156.55,156.51,156.535,207400000.0
2009-07-24 07:36:00,156.535,156.565,156.535,156.54,110200000.0
2009-07-24 07:37:00,156.555,156.56,156.54,156.54,154200000.0
2009-07-24 07:38:00,156.54,156.55,156.54,156.54,175400000.0
2009-07-24 07:39:00,156.53,156.535,156.52,156.52,154000000.0
2009-07-24 07:40:00,156.53,156.555,156.485,156.505,186600000.0
2009-07-24 07:41:00,156.48,156.51,156.455,156.485,246800000.0
2009-07-24 07:42:00,156.485,156.5,156.475,156.485,291400000.0
2009-07-24 07:43:00,156.485,156.495,156.47,156.495,148200000.0
2009-07-24 07:44:00,156.49,156.495,156.465,156.48,179800001.0
2009-07-24 07:45:00,156.47,156.475,156.37,156.405,215400000.0
2009-07-24 07:46:00,156.405,156.46,156.395,156.44,251600000.0
2009-07-24 07:47:00,156.45,156.495,156.445,156.46,114000000.0
2009-07-24 07:48:00,156.46,156.47,156.435,156.45,136400000.0
2009-07-24 07:49:00,156.445,156.45,156.36,156.385,220400000.0
2009-07-24 07:50:00,156.375,156.435,156.375,156.425,130600000.0
2009-07-24 07:51:00,156.43,156.43,156.415,156.425,34800000.0
2009-07-24 07:52:00,156.415,156.415,156.36,156.4,178600000.0
2009-07-24 07:53:00,156.41,156.425,156.405,156.425,246800000.0
2009-07-24 07:54:00,156.425,156.425,156.425,156.425,62400000.0
2009-07-24 07:55:00,156.425,156.425,156.41,156.425,113800000.0
2009-07-24 07:56:00,156.42,156.495,156.415,156.495,162000000.0
2009-07-24 07:57:00,156.485,156.58,156.485,156.57,346000000.0
2009-07-24 07:58:00,156.57,156.635,156.57,156.635,225600000.0
2009-07-24 07:59:00,156.64,156.7,156.635,156.7,226600000.0
2009-07-24 08:00:00,156.685,156.71,156.6,156.615,226200000.0
2009-07-24 08:01:00,156.605,156.605,156.485,156.49,347800000.0
2009-07-24 08:02:00,156.48,156.48,156.315,156.375,396400000.0
2009-07-24 08:03:00,156.38,156.46,156.375,156.45,287600000.0
2009-07-24 08:04:00,156.45,156.45,156.425,156.44,106000000.0
2009-07-24 08:05:00,156.46,156.48,156.435,156.435,239200000.0
2009-07-24 08:06:00,156.435,156.49,156.425,156.485,180400000.0
2009-07-24 08:07:00,156.485,156.545,156.475,156.535,122600000.0
2009-07-24 08:08:00,156.535,156.57,156.535,156.565,137200000.0
2009-07-24 08:09:00,156.56,156.68,156.56,156.635,281000000.0
2009-07-24 08:10:00,156.645,156.655,156.62,156.62,249600000.0
2009-07-24 08:11:00,156.62,156.635,156.575,156.6,203200000.0
2009-07-24 08:12:00,156.6,156.61,156.56,156.56,285000000.0
2009-07-24 08:13:00,156.565,156.59,156.555,156.56,178600000.0
2009-07-24 08:14:00,156.565,156.565,156.515,156.545,172600000.0
2009-07-24 08:15:00,156.545,156.59,156.535,156.59,108800000.0
2009-07-24 08:16:00,156.59,156.59,156.555,156.56,61400000.0
2009-07-24 08:17:00,156.555,156.61,156.55,156.605,93800000.0
2009-07-24 08:18:00,156.605,156.605,156.565,156.59,202800000.0
2009-07-24 08:19:00,156.59,156.615,156.565,156.575,170000000.0
2009-07-24 08:20:00,156.575,156.605,156.57,156.595,317400000.0
2009-07-24 08:21:00,156.595,156.6,156.565,156.59,100000000.0
2009-07-24 08:22:00,156.59,156.595,156.54,156.56,152600000.0
2009-07-24 08:23:00,156.575,156.6,156.57,156.59,75000000.0
2009-07-24 08:24:00,156.59,156.605,156.585,156.585,31600000.0
2009-07-24 08:25:00,156.57,156.575,156.545,156.55,116800000.0
2009-07-24 08:26:00,156.565,156.565,156.46,156.46,150800000.0
2009-07-24 08:27:00,156.465,156.48,156.39,156.41,178000000.0
2009-07-24 08:28:00,156.415,156.445,156.405,156.42,119900000.0
2009-07-24 08:29:00,156.42,156.52,156.41,156.49,236000000.0
2009-07-24 08:30:00,156.49,156.505,156.465,156.485,307200000.0
2009-07-24 08:31:00,156.48,156.48,156.43,156.43,200600000.0
2009-07-24 08:32:00,156.43,156.535,156.43,156.52,233600000.0
2009-07-24 08:33:00,156.52,156.52,156.43,156.43,317600000.0
2009-07-24 08:34:00,156.43,156.47,156.405,156.455,173000000.0
2009-07-24 08:35:00,156.445,156.495,156.44,156.485,295400000.0
2009-07-24 08:36:00,156.49,156.525,156.475,156.525,186800000.0
2009-07-24 08:37:00,156.525,156.535,156.505,156.535,168000000.0
2009-07-24 08:38:00,156.535,156.55,156.495,156.525,291000000.0
2009-07-24 08:39:00,156.525,156.555,156.505,156.51,402900000.0
2009-07-24 08:40:00,156.51,156.53,156.51,156.515,229200002.0
2009-07-24 08:41:00,156.515,156.65,156.495,156.64,371600000.0
2009-07-24 08:42:00,156.64,156.64,156.585,156.59,321600000.0
2009-07-24 08:43:00,156.595,156.63,156.56,156.62,249400000.0
2009-07-24 08:44:00,156.62,156.65,156.605,156.645,147600000.0
2009-07-24 08:45:00,156.645,156.665,156.61,156.65,249600000.0
2009-07-24 08:46:00,156.655,156.655,156.62,156.625,194199999.0
2009-07-24 08:47:00,156.625,156.625,156.58,156.595,164800000.0
2009-07-24 08:48:00,156.6,156.62,156.57,156.585,226200000.0
2009-07-24 08:49:00,156.585,156.63,156.58,156.595,157400000.0
2009-07-24 08:50:00,156.595,156.6,156.555,156.575,182400000.0
2009-07-24 08:51:00,156.575,156.625,156.575,156.605,153800000.0
2009-07-24 08:52:00,156.6,156.6,156.575,156.59,191000000.0
2009-07-24 08:53:00,156.585,156.62,156.55,156.575,308400000.0
2009-07-24 08:54:00,156.575,156.585,156.565,156.57,336199999.0
2009-07-24 08:55:00,156.565,156.595,156.53,156.57,390600000.0
2009-07-24 08:56:00,156.56,156.595,156.54,156.56,496600001.0
2009-07-24 08:57:00,156.56,156.64,156.55,156.63,267600000.0
2009-07-24 08:58:00,156.625,156.66,156.59,156.59,270000000.0
2009-07-24 08:59:00,156.59,156.69,156.59,156.675,197200000.0
2009-07-24 09:00:00,156.675,156.675,156.625,156.645,256800000.0
2009-07-24 09:01:00,156.645,156.655,156.61,156.655,197800000.0
2009-07-24 09:02:00,156.66,156.66,156.6,156.645,275900001.0
2009-07-24 09:03:00,156.645,156.685,156.615,156.62,245000000.0
2009-07-24 09:04:00,156.625,156.65,156.555,156.555,298300000.0
2009-07-24 09:05:00,156.55,156.585,156.49,156.5,257000000.0
2009-07-24 09:06:00,156.5,156.545,156.475,156.53,301200000.0
2009-07-24 09:07:00,156.52,156.55,156.5,156.5,276400000.0
2009-07-24 09:08:00,156.485,156.5,156.45,156.475,196000000.0
2009-07-24 09:09:00,156.475,156.515,156.44,156.485,183600000.0
2009-07-24 09:10:00,156.485,156.51,156.42,156.465,353200000.0
2009-07-24 09:11:00,156.465,156.475,156.39,156.405,336600000.0
2009-07-24 09:12:00,156.4,156.4,156.355,156.37,367400000.0
2009-07-24 09:13:00,156.38,156.385,156.295,156.31,397400001.0
2009-07-24 09:14:00,156.32,156.44,156.3,156.44,395200000.0
2009-07-24 09:15:00,156.445,156.49,156.385,156.445,518800000.0
2009-07-24 09:16:00,156.445,156.51,156.44,156.49,278000000.0
2009-07-24 09:17:00,156.49,156.55,156.49,156.535,359600000.0
2009-07-24 09:18:00,156.535,156.55,156.495,156.51,267600000.0
2009-07-24 09:19:00,156.505,156.56,156.485,156.56,287000000.0
2009-07-24 09:20:00,156.56,156.605,156.52,156.57,296600000.0
2009-07-24 09:21:00,156.575,156.595,156.555,156.56,210200000.0
2009-07-24 09:22:00,156.555,156.625,156.555,156.61,209600000.0
2009-07-24 09:23:00,156.61,156.61,156.545,156.59,238100000.0
2009-07-24 09:24:00,156.59,156.64,156.59,156.635,244600000.0
2009-07-24 09:25:00,156.635,156.685,156.62,156.625,271600000.0
2009-07-24 09:26:00,156.625,156.67,156.62,156.63,275600000.0
2009-07-24 09:27:00,156.63,156.665,156.6,156.6,120400000.0
2009-07-24 09:28:00,156.595,156.685,156.595,156.65,356200000.0
2009-07-24 09:29:00,156.65,156.695,156.63,156.67,423200001.0
2009-07-24 09:30:00,156.665,156.83,156.665,156.82,405800000.0
2009-07-24 09:31:00,156.825,156.865,156.77,156.78,363400000.0
2009-07-24 09:32:00,156.785,156.795,156.725,156.785,287600000.0
2009-07-24 09:33:00,156.79,156.81,156.72,156.79,273200000.0
2009-07-24 09:34:00,156.795,156.83,156.78,156.805,313400000.0
2009-07-24 09:35:00,156.805,156.85,156.775,156.79,225400000.0
2009-07-24 09:36:00,156.785,156.815,156.775,156.815,300600000.0
2009-07-24 09:37:00,156.83,156.865,156.83,156.83,217600000.0
2009-07-24 09:38:00,156.83,156.835,156.795,156.815,362800000.0
2009-07-24 09:39:00,156.81,156.815,156.73,156.73,200400000.0
2009-07-24 09:40:00,156.72,156.745,156.67,156.73,255200000.0
2009-07-24 09:41:00,156.72,156.77,156.705,156.75,319600000.0
2009-07-24 09:42:00,156.75,156.775,156.73,156.765,259600000.0
2009-07-24 09:43:00,156.765,156.82,156.755,156.795,262600000.0
2009-07-24 09:44:00,156.795,156.795,156.76,156.79,253800000.0
2009-07-24 09:45:00,156.79,156.79,156.75,156.755,447000001.0
2009-07-24 09:46:00,156.755,156.755,156.705,156.73,248200000.0
2009-07-24 09:47:00,156.725,156.785,156.7,156.77,261400000.0
2009-07-24 09:48:00,156.77,156.815,156.745,156.775,387600000.0
2009-07-24 09:49:00,156.785,156.785,156.745,156.78,343800000.0
2009-07-24 09:50:00,156.78,156.785,156.72,156.755,312800000.0
2009-07-24 09:51:00,156.765,156.795,156.725,156.775,334400000.0
2009-07-24 09:52:00,156.775,156.775,156.705,156.715,479000000.0
2009-07-24 09:53:00,156.725,156.785,156.69,156.76,288400000.0
2009-07-24 09:54:00,156.755,156.765,156.735,156.735,323000000.0
2009-07-24 09:55:00,156.73,156.74,156.685,156.695,394600000.0
2009-07-24 09:56:00,156.7,156.735,156.685,156.705,257200000.0
2009-07-24 09:57:00,156.7,156.74,156.67,156.71,430800000.0
2009-07-24 09:58:00,156.72,156.735,156.69,156.715,307800000.0
2009-07-24 09:59:00,156.715,156.735,156.65,156.65,380800000.0
2009-07-24 10:00:00,156.66,156.73,156.605,156.655,530600000.0
2009-07-24 10:01:00,156.665,156.675,156.605,156.61,374000000.0
2009-07-24 10:02:00,156.61,156.68,156.6,156.645,407200000.0
2009-07-24 10:03:00,156.645,156.645,156.565,156.565,390200000.0
2009-07-24 10:04:00,156.565,156.615,156.555,156.57,320600000.0
2009-07-24 10:05:00,156.57,156.615,156.52,156.53,345800000.0
2009-07-24 10:06:00,156.53,156.575,156.51,156.535,418800000.0
2009-07-24 10:07:00,156.535,156.64,156.525,156.625,300200000.0
2009-07-24 10:08:00,156.62,156.675,156.615,156.645,310400000.0
2009-07-24 10:09:00,156.65,156.66,156.59,156.61,306400000.0
2009-07-24 10:10:00,156.615,156.68,156.605,156.675,351600000.0
2009-07-24 10:11:00,156.675,156.725,156.675,156.69,304200000.0
2009-07-24 10:12:00,156.685,156.735,156.67,156.695,348599999.0
2009-07-24 10:13:00,156.705,156.735,156.675,156.715,369200000.0
2009-07-24 10:14:00,156.705,156.8,156.705,156.75,324400000.0
2009-07-24 10:15:00,156.75,156.755,156.69,156.725,278800000.0
2009-07-24 10:16:00,156.725,156.725,156.62,156.64,285200000.0
2009-07-24 10:17:00,156.64,156.74,156.63,156.735,475200000.0
2009-07-24 10:18:00,156.73,156.785,156.715,156.775,219400000.0
2009-07-24 10:19:00,156.775,156.81,156.775,156.805,259800000.0
2009-07-24 10:20:00,156.78,156.81,156.75,156.76,345600000.0
2009-07-24 10:21:00,156.76,156.77,156.705,156.71,451000000.0
2009-07-24 10:22:00,156.71,156.75,156.695,156.715,459199999.0
2009-07-24 10:23:00,156.715,156.715,156.655,156.655,536800000.0
2009-07-24 10:24:00,156.635,156.68,156.6,156.655,374000000.0
2009-07-24 10:25:00,156.655,156.765,156.655,156.725,489400001.0
2009-07-24 10:26:00,156.72,156.785,156.72,156.775,415400000.0
2009-07-24 10:27:00,156.775,156.82,156.75,156.795,261199999.0
2009-07-24 10:28:00,156.8,156.855,156.8,156.825,446400001.0
2009-07-24 10:29:00,156.825,156.865,156.775,156.835,233800000.0
2009-07-24 10:30:00,156.83,156.83,156.34,156.43,269500000.0
2009-07-24 10:31:00,156.445,156.445,156.305,156.335,518800000.0
2009-07-24 10:32:00,156.33,156.36,156.295,156.34,365400000.0
2009-07-24 10:33:00,156.34,156.45,156.33,156.435,457800000.0
2009-07-24 10:34:00,156.43,156.52,156.42,156.49,496000000.0
2009-07-24 10:35:00,156.465,156.495,156.36,156.405,360199999.0
2009-07-24 10:36:00,156.41,156.465,156.39,156.455,267400000.0
2009-07-24 10:37:00,156.45,156.48,156.425,156.445,441400000.0
2009-07-24 10:38:00,156.45,156.47,156.41,156.455,362200000.0
2009-07-24 10:39:00,156.465,156.485,156.4,156.4,419000000.0
2009-07-24 10:40:00,156.4,156.405,156.37,156.385,353400000.0
2009-07-24 10:41:00,156.4,156.405,156.29,156.29,422600000.0
2009-07-24 10:42:00,156.3,156.3,156.25,156.26,378000000.0
2009-07-24 10:43:00,156.26,156.315,156.26,156.305,383800000.0
2009-07-24 10:44:00,156.305,156.345,156.305,156.34,372200000.0
2009-07-24 10:45:00,156.34,156.36,156.33,156.345,281000000.0
2009-07-24 10:46:00,156.345,156.385,156.3,156.31,266200000.0
2009-07-24 10:47:00,156.31,156.33,156.18,156.18,371400000.0
2009-07-24 10:48:00,156.18,156.195,156.1,156.16,383800000.0
2009-07-24 10:49:00,156.155,156.155,156.11,156.115,493600000.0
2009-07-24 10:50:00,156.115,156.125,156.09,156.09,428000000.0
2009-07-24 10:51:00,156.09,156.125,156.0,156.065,470600000.0
2009-07-24 10:52:00,156.065,156.075,155.91,155.97,385400000.0
2009-07-24 10:53:00,155.95,155.99,155.915,155.915,402200000.0
2009-07-24 10:54:00,155.915,155.915,155.835,155.89,267000000.0
2009-07-24 10:55:00,155.89,155.95,155.84,155.93,264200000.0
2009-07-24 10:56:00,155.925,155.965,155.905,155.945,386600000.0
2009-07-24 10:57:00,155.94,155.96,155.9,155.925,318800000.0
2009-07-24 10:58:00,155.92,156.045,155.92,156.045,286400000.0
2009-07-24 10:59:00,156.035,156.07,155.985,156.0,411400000.0
2009-07-24 11:00:00,156.0,156.02,155.935,155.955,419000001.0
2009-07-24 11:01:00,155.955,155.985,155.92,155.985,370800001.0
2009-07-24 11:02:00,155.985,156.0,155.935,155.965,571400000.0
2009-07-24 11:03:00,155.96,155.98,155.935,155.935,307600000.0
2009-07-24 11:04:00,155.935,155.95,155.85,155.95,256800000.0
2009-07-24 11:05:00,155.95,155.96,155.86,155.86,402000000.0
2009-07-24 11:06:00,155.86,155.975,155.86,155.965,378800000.0
2009-07-24 11:07:00,155.96,155.97,155.905,155.925,426400001.0
2009-07-24 11:08:00,155.925,155.96,155.915,155.925,315400000.0
2009-07-24 11:09:00,155.935,155.99,155.92,155.99,280000000.0
2009-07-24 11:10:00,155.99,156.075,155.965,156.065,272000000.0
2009-07-24 11:11:00,156.07,156.16,156.065,156.11,326400000.0
2009-07-24 11:12:00,156.11,156.17,156.06,156.06,406600000.0
2009-07-24 11:13:00,156.055,156.12,156.055,156.1,296800000.0
2009-07-24 11:14:00,156.105,156.25,156.105,156.245,426400000.0
2009-07-24 11:15:00,156.26,156.305,156.225,156.225,412200000.0
2009-07-24 11:16:00,156.23,156.27,156.2,156.245,316200000.0
2009-07-24 11:17:00,156.245,156.25,156.22,156.22,246200000.0
2009-07-24 11:18:00,156.23,156.26,156.22,156.235,243400000.0
2009-07-24 11:19:00,156.235,156.25,156.225,156.235,263800000.0
2009-07-24 11:20:00,156.23,156.265,156.22,156.22,205000000.0
2009-07-24 11:21:00,156.23,156.27,156.205,156.24,425799999.0
2009-07-24 11:22:00,156.245,156.25,156.2,156.2,310600000.0
2009-07-24 11:23:00,156.195,156.195,156.15,156.19,248000000.0
2009-07-24 11:24:00,156.185,156.225,156.16,156.165,245800000.0
2009-07-24 11:25:00,156.165,156.215,156.165,156.2,396800000.0
2009-07-24 11:26:00,156.2,156.215,156.17,156.205,295600000.0
2009-07-24 11:27:00,156.21,156.21,156.135,156.145,299600000.0
2009-07-24 11:28:00,156.145,156.15,156.11,156.115,209600000.0
2009-07-24 11:29:00,156.1,156.11,156.045,156.055,207800000.0
2009-07-24 11:30:00,156.05,156.09,156.025,156.04,252800000.0
2009-07-24 11:31:00,156.04,156.1,156.04,156.06,348800000.0
2009-07-24 11:32:00,156.06,156.08,156.04,156.06,212000000.0
2009-07-24 11:33:00,156.075,156.075,155.955,155.97,175200000.0
2009-07-24 11:34:00,155.985,156.035,155.965,156.02,231600000.0
2009-07-24 11:35:00,156.02,156.055,155.98,156.005,362400000.0
2009-07-24 11:36:00,156.005,156.005,155.965,155.99,310000000.0
2009-07-24 11:37:00,155.99,155.99,155.96,155.965,221800000.0
2009-07-24 11:38:00,155.96,156.01,155.955,156.01,388200000.0
2009-07-24 11:39:00,156.0,156.04,155.965,155.975,393200000.0
2009-07-24 11:40:00,155.97,155.985,155.935,155.96,242400000.0
2009-07-24 11:41:00,155.96,156.025,155.96,156.005,303400000.0
2009-07-24 11:42:00,155.99,156.04,155.99,156.035,114000000.0
2009-07-24 11:43:00,156.035,156.065,156.035,156.065,202400000.0
2009-07-24 11:44:00,156.065,156.065,156.035,156.05,202600000.0
2009-07-24 11:45:00,156.06,156.12,156.045,156.075,372200000.0
2009-07-24 11:46:00,156.075,156.08,156.01,156.04,232600000.0
2009-07-24 11:47:00,156.04,156.085,156.04,156.06,263200000.0
2009-07-24 11:48:00,156.07,156.115,156.06,156.105,211400000.0
2009-07-24 11:49:00,156.125,156.145,156.115,156.145,174400000.0
2009-07-24 11:50:00,156.145,156.25,156.135,156.235,267600000.0
2009-07-24 11:51:00,156.245,156.31,156.235,156.27,347600000.0
2009-07-24 11:52:00,156.27,156.28,156.17,156.21,406400000.0
2009-07-24 11:53:00,156.215,156.23,156.125,156.15,364200000.0
2009-07-24 11:54:00,156.145,156.175,156.12,156.165,272000000.0
2009-07-24 11:55:00,156.165,156.205,156.145,156.15,290400000.0
2009-07-24 11:56:00,156.15,156.16,156.11,156.115,225600000.0
2009-07-24 11:57:00,156.115,156.12,156.105,156.115,121200000.0
2009-07-24 11:58:00,156.115,156.12,156.085,156.105,309000000.0
2009-07-24 11:59:00,156.105,156.105,156.065,156.07,195400000.0
2009-07-24 12:00:00,156.08,156.1,156.06,156.07,236200000.0
2009-07-24 12:01:00,156.065,156.155,156.06,156.155,159200000.0
2009-07-24 12:02:00,156.155,156.185,156.125,156.13,89000000.0
2009-07-24 12:03:00,156.13,156.145,156.125,156.145,276200000.0
2009-07-24 12:04:00,156.145,156.16,156.105,156.115,224600000.0
2009-07-24 12:05:00,156.115,156.15,156.1,156.1,160000000.0
2009-07-24 12:06:00,156.095,156.095,156.055,156.06,290800000.0
2009-07-24 12:07:00,156.06,156.105,156.055,156.09,194000000.0
2009-07-24 12:08:00,156.08,156.095,156.045,156.085,447200000.0
2009-07-24 12:09:00,156.1,156.1,156.04,156.055,370400000.0
2009-07-24 12:10:00,156.06,156.095,156.055,156.08,238800000.0
2009-07-24 12:11:00,156.075,156.1,156.06,156.095,272800000.0
2009-07-24 12:12:00,156.07,156.1,156.065,156.085,230600000.0
2009-07-24 12:13:00,156.085,156.085,156.05,156.06,321400000.0
2009-07-24 12:14:00,156.05,156.08,156.05,156.05,254800000.0
2009-07-24 12:15:00,156.065,156.215,156.045,156.17,411000000.0
2009-07-24 12:16:00,156.17,156.2,156.135,156.17,462400000.0
2009-07-24 12:17:00,156.17,156.235,156.17,156.195,210000000.0
2009-07-24 12:18:00,156.2,156.215,156.15,156.18,264000000.0
2009-07-24 12:19:00,156.18,156.185,156.145,156.155,214600000.0
2009-07-24 12:20:00,156.16,156.19,156.12,156.19,361800000.0
2009-07-24 12:21:00,156.195,156.205,156.145,156.145,295000000.0
2009-07-24 12:22:00,156.15,156.17,156.135,156.14,212400000.0
2009-07-24 12:23:00,156.14,156.14,156.085,156.115,218800001.0
2009-07-24 12:24:00,156.125,156.16,156.09,156.145,367400000.0
2009-07-24 12:25:00,156.15,156.255,156.14,156.255,432800000.0
2009-07-24 12:26:00,156.255,156.29,156.25,156.265,287800000.0
2009-07-24 12:27:00,156.27,156.29,156.225,156.245,427800000.0
2009-07-24 12:28:00,156.235,156.255,156.235,156.235,444600000.0
2009-07-24 12:29:00,156.235,156.265,156.225,156.24,202400000.0
2009-07-24 12:30:00,156.245,156.245,156.16,156.175,462800002.0
2009-07-24 12:31:00,156.175,156.175,156.095,156.12,346800000.0
2009-07-24 12:32:00,156.12,156.13,156.1,156.115,318400000.0
2009-07-24 12:33:00,156.115,156.165,156.115,156.135,257400000.0
2009-07-24 12:34:00,156.14,156.175,156.125,156.155,178600000.0
2009-07-24 12:35:00,156.155,156.215,156.15,156.215,282600000.0
2009-07-24 12:36:00,156.21,156.21,156.13,156.135,222200000.0
2009-07-24 12:37:00,156.13,156.155,156.125,156.125,192400000.0
2009-07-24 12:38:00,156.125,156.145,156.115,156.125,130000000.0
2009-07-24 12:39:00,156.125,156.17,156.125,156.165,140200000.0
2009-07-24 12:40:00,156.165,156.205,156.165,156.2,129000000.0
2009-07-24 12:41:00,156.2,156.2,156.12,156.14,333400000.0
2009-07-24 12:42:00,156.14,156.21,156.14,156.21,189600000.0
2009-07-24 12:43:00,156.21,156.29,156.2,156.255,246800000.0
2009-07-24 12:44:00,156.265,156.275,156.215,156.23,204000000.0
2009-07-24 12:45:00,156.235,156.235,156.175,156.195,241200000.0
2009-07-24 12:46:00,156.195,156.22,156.125,156.135,135000000.0
2009-07-24 12:47:00,156.135,156.155,156.135,156.135,77800000.0
2009-07-24 12:48:00,156.135,156.155,156.12,156.12,253800000.0
2009-07-24 12:49:00,156.12,156.17,156.11,156.16,196200000.0
2009-07-24 12:50:00,156.155,156.185,156.15,156.18,120400000.0
2009-07-24 12:51:00,156.18,156.195,156.16,156.175,112000000.0
2009-07-24 12:52:00,156.185,156.25,156.185,156.235,197600000.0
2009-07-24 12:53:00,156.22,156.225,156.185,156.205,157800000.0
2009-07-24 12:54:00,156.2,156.2,156.16,156.185,269400000.0
2009-07-24 12:55:00,156.185,156.205,156.16,156.16,153400000.0
2009-07-24 12:56:00,156.16,156.22,156.16,156.205,189000000.0
2009-07-24 12:57:00,156.22,156.23,156.195,156.2,165800000.0
2009-07-24 12:58:00,156.2,156.21,156.165,156.165,153200000.0
2009-07-24 12:59:00,156.16,156.195,156.125,156.195,334200000.0
2009-07-24 13:00:00,156.19,156.205,156.17,156.18,208200000.0
2009-07-24 13:01:00,156.18,156.235,156.175,156.21,157400000.0
2009-07-24 13:02:00,156.2,156.2,156.105,156.135,216000000.0
2009-07-24 13:03:00,156.135,156.25,156.125,156.245,309400000.0
2009-07-24 13:04:00,156.26,156.285,156.245,156.245,216200000.0
2009-07-24 13:05:00,156.245,156.245,156.21,156.225,251600000.0
2009-07-24 13:06:00,156.22,156.225,156.16,156.165,185800000.0
2009-07-24 13:07:00,156.17,156.175,156.11,156.12,166200000.0
2009-07-24 13:08:00,156.12,156.175,156.11,156.15,230200000.0
2009-07-24 13:09:00,156.16,156.16,156.09,156.105,225600000.0
2009-07-24 13:10:00,156.11,156.125,156.1,156.125,177000000.0
2009-07-24 13:11:00,156.125,156.17,156.12,156.125,245200000.0
2009-07-24 13:12:00,156.12,156.12,155.97,155.975,297600000.0
2009-07-24 13:13:00,155.975,156.01,155.965,155.995,180000000.0
2009-07-24 13:14:00,155.99,156.02,155.985,156.015,112000000.0
2009-07-24 13:15:00,156.025,156.065,156.025,156.055,241200000.0
2009-07-24 13:16:00,156.05,156.075,155.985,156.06,286800000.0
2009-07-24 13:17:00,156.06,156.11,156.04,156.075,176000000.0
2009-07-24 13:18:00,156.075,156.075,155.99,155.995,275000000.0
2009-07-24 13:19:00,156.005,156.045,156.005,156.03,234400000.0
2009-07-24 13:20:00,156.025,156.065,156.01,156.05,301800000.0
2009-07-24 13:21:00,156.05,156.05,156.015,156.025,205000000.0
2009-07-24 13:22:00,156.03,156.03,155.955,155.955,373600000.0
2009-07-24 13:23:00,155.96,156.02,155.935,155.97,275000000.0
2009-07-24 13:24:00,155.93,155.97,155.915,155.935,290000000.0
2009-07-24 13:25:00,155.935,155.995,155.925,155.935,174000000.0
2009-07-24 13:26:00,155.94,156.01,155.94,155.985,223800000.0
2009-07-24 13:27:00,155.975,155.98,155.94,155.97,201600000.0
2009-07-24 13:28:00,155.98,155.98,155.94,155.98,155400000.0
2009-07-24 13:29:00,155.985,156.01,155.97,155.98,297400000.0
2009-07-24 13:30:00,155.98,156.115,155.98,156.11,284800000.0
2009-07-24 13:31:00,156.11,156.115,156.035,156.065,297200000.0
2009-07-24 13:32:00,156.065,156.08,155.95,155.995,278600000.0
2009-07-24 13:33:00,155.995,156.07,155.975,156.055,257600000.0
2009-07-24 13:34:00,156.055,156.055,156.015,156.05,217200000.0
2009-07-24 13:35:00,156.045,156.08,156.01,156.025,378000000.0
2009-07-24 13:36:00,156.025,156.04,156.01,156.025,276000000.0
2009-07-24 13:37:00,156.03,156.05,156.02,156.04,312800000.0
2009-07-24 13:38:00,156.04,156.04,155.965,155.98,353000000.0
2009-07-24 13:39:00,155.985,156.015,155.95,155.96,163200000.0
2009-07-24 13:40:00,155.95,155.96,155.865,155.91,345800000.0
2009-07-24 13:41:00,155.915,155.935,155.855,155.88,182200000.0
2009-07-24 13:42:00,155.88,155.94,155.865,155.94,378000000.0
2009-07-24 13:43:00,155.935,155.935,155.895,155.9,392399998.0
2009-07-24 13:44:00,155.89,155.925,155.855,155.855,384200000.0
2009-07-24 13:45:00,155.86,155.975,155.86,155.97,268000000.0
2009-07-24 13:46:00,155.97,155.99,155.945,155.965,162800000.0
2009-07-24 13:47:00,155.965,155.975,155.9,155.96,211600000.0
2009-07-24 13:48:00,155.96,155.98,155.945,155.98,138800000.0
2009-07-24 13:49:00,155.985,156.02,155.95,155.965,317400000.0
2009-07-24 13:50:00,155.965,156.015,155.96,156.015,192400000.0
2009-07-24 13:51:00,156.03,156.08,156.02,156.08,203000000.0
2009-07-24 13:52:00,156.08,156.1,156.03,156.045,272799999.0
2009-07-24 13:53:00,156.045,156.075,155.99,156.025,210000000.0
2009-07-24 13:54:00,156.025,156.065,155.99,156.05,178600000.0
2009-07-24 13:55:00,156.045,156.085,156.025,156.045,276800000.0
2009-07-24 13:56:00,156.05,156.07,156.04,156.06,196000000.0
2009-07-24 13:57:00,156.06,156.06,156.025,156.045,201800000.0
2009-07-24 13:58:00,156.045,156.045,155.93,155.95,288200000.0
2009-07-24 13:59:00,155.945,155.97,155.88,155.89,340400000.0
2009-07-24 14:00:00,155.89,155.93,155.8,155.8,385400000.0
2009-07-24 14:01:00,155.8,155.805,155.755,155.755,320200000.0
2009-07-24 14:02:00,155.755,155.755,155.705,155.715,492800000.0
2009-07-24 14:03:00,155.725,155.76,155.71,155.755,340000000.0
2009-07-24 14:04:00,155.755,155.785,155.74,155.765,151200000.0
2009-07-24 14:05:00,155.76,155.77,155.71,155.745,363200000.0
2009-07-24 14:06:00,155.745,155.75,155.645,155.645,391800000.0
2009-07-24 14:07:00,155.645,155.66,155.55,155.625,382600000.0
2009-07-24 14:08:00,155.615,155.65,155.595,155.6,280200000.0
2009-07-24 14:09:00,155.6,155.61,155.57,155.6,259200000.0
2009-07-24 14:10:00,155.6,155.665,155.6,155.605,247000000.0
2009-07-24 14:11:00,155.61,155.68,155.61,155.63,302800000.0
2009-07-24 14:12:00,155.63,155.7,155.62,155.7,188600000.0
2009-07-24 14:13:00,155.7,155.7,155.67,155.675,229200000.0
2009-07-24 14:14:00,155.675,155.695,155.615,155.63,382000000.0
2009-07-24 14:15:00,155.63,155.67,155.605,155.64,381000000.0
2009-07-24 14:16:00,155.64,155.66,155.62,155.635,427200000.0
2009-07-24 14:17:00,155.625,155.695,155.615,155.67,297400000.0
2009-07-24 14:18:00,155.69,155.69,155.615,155.625,321000000.0
2009-07-24 14:19:00,155.62,155.62,155.515,155.515,411000000.0
2009-07-24 14:20:00,155.53,155.58,155.51,155.56,359200000.0
2009-07-24 14:21:00,155.56,155.565,155.53,155.555,360200000.0
2009-07-24 14:22:00,155.53,155.595,155.525,155.58,333600000.0
2009-07-24 14:23:00,155.595,155.595,155.53,155.55,275200001.0
2009-07-24 14:24:00,155.555,155.605,155.53,155.605,343400000.0
2009-07-24 14:25:00,155.605,155.615,155.515,155.555,310600000.0
2009-07-24 14:26:00,155.555,155.56,155.485,155.485,319000000.0
2009-07-24 14:27:00,155.485,155.52,155.485,155.52,203400000.0
2009-07-24 14:28:00,155.52,155.525,155.475,155.495,327800000.0
2009-07-24 14:29:00,155.495,155.495,155.415,155.465,239600000.0
2009-07-24 14:30:00,155.465,155.475,155.4,155.4,359200000.0
2009-07-24 14:31:00,155.4,155.49,155.375,155.49,466600000.0
2009-07-24 14:32:00,155.495,155.595,155.47,155.565,260600000.0
2009-07-24 14:33:00,155.565,155.64,155.55,155.635,268600000.0
2009-07-24 14:34:00,155.645,155.7,155.645,155.695,207000000.0
2009-07-24 14:35:00,155.685,155.72,155.645,155.65,274800000.0
2009-07-24 14:36:00,155.65,155.725,155.65,155.715,195800001.0
2009-07-24 14:37:00,155.715,155.715,155.635,155.655,294000000.0
2009-07-24 14:38:00,155.66,155.675,155.645,155.675,150600000.0
2009-07-24 14:39:00,155.67,155.81,155.67,155.795,406800000.0
2009-07-24 14:40:00,155.805,155.805,155.69,155.705,277200000.0
2009-07-24 14:41:00,155.705,155.705,155.615,155.615,351200000.0
2009-07-24 14:42:00,155.615,155.7,155.615,155.695,343200000.0
2009-07-24 14:43:00,155.695,155.71,155.625,155.63,306600000.0
2009-07-24 14:44:00,155.63,155.66,155.62,155.655,240800000.0
2009-07-24 14:45:00,155.67,155.67,155.61,155.66,170000000.0
2009-07-24 14:46:00,155.66,155.685,155.655,155.67,171800000.0
2009-07-24 14:47:00,155.67,155.67,155.575,155.585,255400000.0
2009-07-24 14:48:00,155.575,155.64,155.57,155.63,189200000.0
2009-07-24 14:49:00,155.635,155.64,155.57,155.575,278400000.0
2009-07-24 14:50:00,155.575,155.585,155.535,155.555,304200000.0
2009-07-24 14:51:00,155.555,155.62,155.555,155.57,252000000.0
2009-07-24 14:52:00,155.57,155.62,155.57,155.58,197200000.0
2009-07-24 14:53:00,155.58,155.615,155.565,155.59,288000000.0
2009-07-24 14:54:00,155.585,155.605,155.58,155.59,223000000.0
2009-07-24 14:55:00,155.59,155.62,155.565,155.57,200200001.0
2009-07-24 14:56:00,155.565,155.625,155.565,155.605,183600000.0
2009-07-24 14:57:00,155.605,155.67,155.59,155.635,262600000.0
2009-07-24 14:58:00,155.635,155.67,155.605,155.63,345000000.0
2009-07-24 14:59:00,155.63,155.66,155.59,155.615,257000000.0
2009-07-24 15:00:00,155.615,155.73,155.605,155.725,241400000.0
2009-07-24 15:01:00,155.725,155.735,155.69,155.725,170800000.0
2009-07-24 15:02:00,155.73,155.765,155.7,155.715,402800000.0
2009-07-24 15:03:00,155.725,155.77,155.71,155.76,286200000.0
2009-07-24 15:04:00,155.77,155.94,155.76,155.915,466800000.0
2009-07-24 15:05:00,155.92,155.955,155.92,155.93,428200000.0
2009-07-24 15:06:00,155.915,155.915,155.815,155.845,402000000.0
2009-07-24 15:07:00,155.845,155.875,155.83,155.845,382000001.0
2009-07-24 15:08:00,155.845,155.91,155.805,155.87,424000000.0
2009-07-24 15:09:00,155.865,155.94,155.865,155.9,283400000.0
2009-07-24 15:10:00,155.905,155.925,155.865,155.895,265400000.0
2009-07-24 15:11:00,155.895,155.9,155.86,155.895,324600000.0
2009-07-24 15:12:00,155.895,155.935,155.88,155.91,253200000.0
2009-07-24 15:13:00,155.915,155.96,155.895,155.92,253800000.0
2009-07-24 15:14:00,155.92,155.99,155.915,155.965,312200000.0
2009-07-24 15:15:00,155.965,155.98,155.92,155.96,360000000.0
2009-07-24 15:16:00,155.975,156.0,155.92,155.935,329800000.0
2009-07-24 15:17:00,155.935,155.95,155.89,155.94,450200000.0
2009-07-24 15:18:00,155.955,155.97,155.905,155.905,274400000.0
2009-07-24 15:19:00,155.905,155.905,155.875,155.895,358000000.0
2009-07-24 15:20:00,155.9,155.925,155.835,155.87,339000000.0
2009-07-24 15:21:00,155.87,155.87,155.8,155.81,334800000.0
2009-07-24 15:22:00,155.81,155.86,155.795,155.86,244200000.0
2009-07-24 15:23:00,155.86,155.915,155.855,155.875,213400000.0
2009-07-24 15:24:00,155.87,155.895,155.84,155.89,432000000.0
2009-07-24 15:25:00,155.885,155.91,155.855,155.885,292200000.0
2009-07-24 15:26:00,155.89,155.93,155.885,155.925,198200000.0
2009-07-24 15:27:00,155.925,155.945,155.845,155.89,352000000.0
2009-07-24 15:28:00,155.89,155.95,155.84,155.95,231000000.0
2009-07-24 15:29:00,155.955,155.985,155.925,155.96,302200000.0
2009-07-24 15:30:00,155.975,155.975,155.83,155.855,531600000.0
2009-07-24 15:31:00,155.85,155.945,155.85,155.88,491600000.0
2009-07-24 15:32:00,155.88,155.915,155.83,155.9,469000000.0
2009-07-24 15:33:00,155.905,155.905,155.825,155.83,264000000.0
2009-07-24 15:34:00,155.825,155.865,155.8,155.845,375200000.0
2009-07-24 15:35:00,155.845,155.89,155.755,155.755,365300000.0
2009-07-24 15:36:00,155.765,155.81,155.665,155.745,271000000.0
2009-07-24 15:37:00,155.745,155.755,155.67,155.705,308400000.0
2009-07-24 15:38:00,155.715,155.765,155.7,155.745,384200000.0
2009-07-24 15:39:00,155.785,155.785,155.67,155.735,334000000.0
2009-07-24 15:40:00,155.735,155.78,155.735,155.77,291600000.0
2009-07-24 15:41:00,155.77,155.885,155.76,155.885,378200000.0
2009-07-24 15:42:00,155.885,155.995,155.88,155.96,418000000.0
2009-07-24 15:43:00,155.96,156.085,155.96,156.04,334400000.0
2009-07-24 15:44:00,156.045,156.08,156.01,156.025,402800000.0
2009-07-24 15:45:00,156.03,156.115,156.03,156.075,343800000.0
2009-07-24 15:46:00,156.075,156.09,156.02,156.04,412000000.0
2009-07-24 15:47:00,156.04,156.07,156.04,156.065,151600000.0
2009-07-24 15:48:00,156.075,156.075,155.94,155.945,211200000.0
2009-07-24 15:49:00,155.945,155.97,155.865,155.87,208200000.0
2009-07-24 15:50:00,155.87,155.915,155.845,155.87,348800000.0
2009-07-24 15:51:00,155.87,155.89,155.825,155.855,374400000.0
2009-07-24 15:52:00,155.855,155.985,155.855,155.98,477200000.0
2009-07-24 15:53:00,155.99,155.99,155.87,155.88,289400000.0
2009-07-24 15:54:00,155.88,155.94,155.85,155.94,223200000.0
2009-07-24 15:55:00,155.945,155.995,155.795,155.805,362500000.0
2009-07-24 15:56:00,155.805,155.805,155.705,155.755,382200000.0
2009-07-24 15:57:00,155.755,155.825,155.705,155.75,305400000.0
2009-07-24 15:58:00,155.735,155.8,155.705,155.77,436200000.0
2009-07-24 15:59:00,155.775,155.81,155.75,155.755,383800000.0
2009-07-24 16:00:00,155.77,155.795,155.65,155.66,411800000.0
2009-07-24 16:01:00,155.65,155.76,155.6,155.725,420400000.0
2009-07-24 16:02:00,155.72,155.735,155.65,155.685,387200001.0
2009-07-24 16:03:00,155.69,155.73,155.625,155.695,311600000.0
2009-07-24 16:04:00,155.69,155.75,155.655,155.69,286000000.0
2009-07-24 16:05:00,155.7,155.79,155.7,155.745,247800000.0
2009-07-24 16:06:00,155.74,155.79,155.705,155.76,320800000.0
2009-07-24 16:07:00,155.755,155.785,155.665,155.69,368799999.0
2009-07-24 16:08:00,155.685,155.715,155.665,155.675,304800000.0
2009-07-24 16:09:00,155.68,155.695,155.64,155.645,237800000.0
2009-07-24 16:10:00,155.65,155.695,155.625,155.69,359000000.0
2009-07-24 16:11:00,155.7,155.71,155.64,155.655,298000000.0
2009-07-24 16:12:00,155.655,155.775,155.625,155.765,299000000.0
2009-07-24 16:13:00,155.765,155.835,155.76,155.775,156600000.0
2009-07-24 16:14:00,155.785,155.785,155.62,155.66,250400000.0
2009-07-24 16:15:00,155.66,155.675,155.63,155.675,309200000.0
2009-07-24 16:16:00,155.7,155.765,155.64,155.65,456600000.0
2009-07-24 16:17:00,155.65,155.785,155.625,155.705,299800000.0
2009-07-24 16:18:00,155.705,155.785,155.695,155.725,286200000.0
2009-07-24 16:19:00,155.72,155.735,155.625,155.655,290200000.0
2009-07-24 16:20:00,155.655,155.71,155.655,155.71,249600000.0
2009-07-24 16:21:00,155.705,155.725,155.62,155.67,278400000.0
2009-07-24 16:22:00,155.67,155.69,155.62,155.645,394200000.0
2009-07-24 16:23:00,155.645,155.66,155.62,155.655,145800000.0
2009-07-24 16:24:00,155.66,155.76,155.625,155.72,420800000.0
2009-07-24 16:25:00,155.69,155.725,155.675,155.685,282000000.0
2009-07-24 16:26:00,155.675,155.725,155.67,155.715,255400000.0
2009-07-24 16:27:00,155.71,155.76,155.67,155.745,291000000.0
2009-07-24 16:28:00,155.765,155.785,155.75,155.77,165700000.0
2009-07-24 16:29:00,155.77,155.805,155.76,155.79,309600000.0
2009-07-24 16:30:00,155.8,155.82,155.76,155.82,419400000.0
2009-07-24 16:31:00,155.815,155.86,155.8,155.8,216600000.0
2009-07-24 16:32:00,155.8,155.805,155.74,155.75,212200000.0
2009-07-24 16:33:00,155.75,155.75,155.715,155.72,361599999.0
2009-07-24 16:34:00,155.72,155.81,155.715,155.81,343000000.0
2009-07-24 16:35:00,155.81,155.845,155.79,155.79,266000000.0
2009-07-24 16:36:00,155.79,155.79,155.695,155.7,497199999.0
2009-07-24 16:37:00,155.7,155.735,155.66,155.715,412400000.0
2009-07-24 16:38:00,155.735,155.755,155.64,155.66,314200000.0
2009-07-24 16:39:00,155.655,155.655,155.6,155.64,294600000.0
2009-07-24 16:40:00,155.64,155.72,155.64,155.66,507800000.0
2009-07-24 16:41:00,155.655,155.66,155.605,155.64,242200000.0
2009-07-24 16:42:00,155.635,155.655,155.6,155.645,394200000.0
2009-07-24 16:43:00,155.64,155.68,155.64,155.675,175400000.0
2009-07-24 16:44:00,155.675,155.685,155.635,155.65,316800000.0
2009-07-24 16:45:00,155.63,155.635,155.55,155.59,235400000.0
2009-07-24 16:46:00,155.6,155.65,155.505,155.64,320800000.0
2009-07-24 16:47:00,155.64,155.645,155.6,155.62,360200000.0
2009-07-24 16:48:00,155.625,155.775,155.605,155.735,350000000.0
2009-07-24 16:49:00,155.735,155.77,155.69,155.725,223200000.0
2009-07-24 16:50:00,155.705,155.705,155.57,155.605,261800000.0
2009-07-24 16:51:00,155.605,155.63,155.49,155.495,233800000.0
2009-07-24 16:52:00,155.495,155.58,155.48,155.49,326600000.0
2009-07-24 16:53:00,155.505,155.555,155.49,155.54,238400000.0
2009-07-24 16:54:00,155.535,155.585,155.515,155.525,239400000.0
2009-07-24 16:55:00,155.525,155.545,155.465,155.485,343000000.0
2009-07-24 16:56:00,155.485,155.49,155.45,155.465,260000000.0
2009-07-24 16:57:00,155.46,155.52,155.455,155.48,369200000.0
2009-07-24 16:58:00,155.47,155.5,155.45,155.48,358000000.0
2009-07-24 16:59:00,155.485,155.52,155.425,155.435,388000000.0
2009-07-24 17:00:00,155.43,155.455,155.42,155.425,303200000.0
2009-07-24 17:01:00,155.44,155.44,155.365,155.385,310200000.0
2009-07-24 17:02:00,155.385,155.445,155.375,155.43,292800000.0
2009-07-24 17:03:00,155.43,155.46,155.41,155.46,237200000.0
2009-07-24 17:04:00,155.46,155.485,155.46,155.475,190000000.0
2009-07-24 17:05:00,155.48,155.495,155.42,155.44,229600000.0
2009-07-24 17:06:00,155.445,155.5,155.44,155.5,247200000.0
2009-07-24 17:07:00,155.505,155.505,155.41,155.435,211200000.0
2009-07-24 17:08:00,155.435,155.495,155.43,155.495,169800001.0
2009-07-24 17:09:00,155.495,155.525,155.47,155.52,176400000.0
2009-07-24 17:10:00,155.53,155.53,155.475,155.505,154800000.0
2009-07-24 17:11:00,155.505,155.6,155.505,155.57,250200000.0
2009-07-24 17:12:00,155.57,155.675,155.57,155.665,181600000.0
2009-07-24 17:13:00,155.67,155.72,155.615,155.625,370600000.0
2009-07-24 17:14:00,155.62,155.65,155.595,155.64,228600000.0
2009-07-24 17:15:00,155.655,155.675,155.635,155.65,213800000.0
2009-07-24 17:16:00,155.65,155.675,155.62,155.645,346400000.0
2009-07-24 17:17:00,155.645,155.695,155.62,155.675,192000000.0
2009-07-24 17:18:00,155.68,155.72,155.675,155.69,223200000.0
2009-07-24 17:19:00,155.69,155.72,155.67,155.685,197400000.0
2009-07-24 17:20:00,155.685,155.725,155.68,155.695,340000000.0
2009-07-24 17:21:00,155.695,155.725,155.665,155.68,291000000.0
2009-07-24 17:22:00,155.685,155.72,155.67,155.72,372600000.0
2009-07-24 17:23:00,155.72,155.775,155.71,155.73,311200000.0
2009-07-24 17:24:00,155.725,155.75,155.705,155.705,271600000.0
2009-07-24 17:25:00,155.705,155.735,155.7,155.705,267000000.0
2009-07-24 17:26:00,155.715,155.765,155.71,155.745,362400000.0
2009-07-24 17:27:00,155.745,155.75,155.695,155.73,278400000.0
2009-07-24 17:28:00,155.73,155.765,155.675,155.695,368000000.0
2009-07-24 17:29:00,155.63,155.71,155.63,155.695,304800000.0
2009-07-24 17:30:00,155.7,155.775,155.695,155.715,195000000.0
2009-07-24 17:31:00,155.715,155.715,155.675,155.7,210800000.0
2009-07-24 17:32:00,155.7,155.7,155.645,155.645,98800000.0
2009-07-24 17:33:00,155.65,155.685,155.64,155.685,203600000.0
2009-07-24 17:34:00,155.685,155.72,155.68,155.71,216000000.0
2009-07-24 17:35:00,155.72,155.765,155.715,155.715,214400000.0
2009-07-24 17:36:00,155.715,155.785,155.715,155.73,249800002.0
2009-07-24 17:37:00,155.725,155.755,155.725,155.755,123200000.0
2009-07-24 17:38:00,155.75,155.77,155.715,155.72,178200000.0
2009-07-24 17:39:00,155.725,155.74,155.71,155.73,136200000.0
2009-07-24 17:40:00,155.73,155.73,155.63,155.685,191800000.0
2009-07-24 17:41:00,155.68,155.68,155.64,155.655,170000000.0
2009-07-24 17:42:00,155.655,155.685,155.645,155.66,170000000.0
2009-07-24 17:43:00,155.64,155.655,155.595,155.64,261000000.0
2009-07-24 17:44:00,155.65,155.65,155.6,155.61,91200000.0
2009-07-24 17:45:00,155.61,155.61,155.57,155.57,207400000.0
2009-07-24 17:46:00,155.57,155.57,155.535,155.55,230800000.0
2009-07-24 17:47:00,155.555,155.56,155.51,155.54,269600000.0
2009-07-24 17:48:00,155.525,155.55,155.5,155.55,158600000.0
2009-07-24 17:49:00,155.55,155.56,155.52,155.55,163200000.0
2009-07-24 17:50:00,155.57,155.6,155.545,155.59,155200000.0
2009-07-24 17:51:00,155.585,155.595,155.56,155.585,186400000.0
2009-07-24 17:52:00,155.585,155.59,155.54,155.56,196200000.0
2009-07-24 17:53:00,155.55,155.56,155.52,155.56,168000000.0
2009-07-24 17:54:00,155.56,155.64,155.555,155.625,386600001.0
2009-07-24 17:55:00,155.63,155.665,155.61,155.66,213400000.0
2009-07-24 17:56:00,155.65,155.725,155.65,155.72,147600000.0
2009-07-24 17:57:00,155.725,155.74,155.69,155.725,430400000.0
2009-07-24 17:58:00,155.725,155.755,155.72,155.75,232600000.0
2009-07-24 17:59:00,155.735,155.87,155.735,155.87,184000000.0
2009-07-24 18:00:00,155.865,155.865,155.725,155.725,361000000.0
2009-07-24 18:01:00,155.725,155.745,155.7,155.745,140000000.0
2009-07-24 18:02:00,155.745,155.755,155.69,155.755,110400000.0
2009-07-24 18:03:00,155.76,155.76,155.725,155.745,116800000.0
2009-07-24 18:04:00,155.74,155.745,155.7,155.715,174200000.0
2009-07-24 18:05:00,155.715,155.725,155.7,155.705,132800000.0
2009-07-24 18:06:00,155.705,155.725,155.705,155.72,156800000.0
2009-07-24 18:07:00,155.72,155.735,155.71,155.715,164800000.0
2009-07-24 18:08:00,155.715,155.75,155.715,155.73,118200000.0
2009-07-24 18:09:00,155.725,155.795,155.725,155.795,264000000.0
2009-07-24 18:10:00,155.79,155.815,155.79,155.815,91600000.0
2009-07-24 18:11:00,155.82,155.835,155.73,155.835,226800000.0
2009-07-24 18:12:00,155.835,155.85,155.81,155.83,218600000.0
2009-07-24 18:13:00,155.805,155.805,155.78,155.795,268200000.0
2009-07-24 18:14:00,155.795,155.8,155.78,155.79,115400000.0
2009-07-24 18:15:00,155.79,155.79,155.785,155.79,26000000.0
2009-07-24 18:16:00,155.795,155.805,155.79,155.795,83000000.0
2009-07-24 18:17:00,155.795,155.795,155.76,155.785,286600000.0
2009-07-24 18:18:00,155.785,155.82,155.785,155.815,156400000.0
2009-07-24 18:19:00,155.805,155.82,155.765,155.765,208000000.0
2009-07-24 18:20:00,155.755,155.775,155.72,155.72,219600000.0
2009-07-24 18:21:00,155.715,155.73,155.705,155.72,278800000.0
2009-07-24 18:22:00,155.715,155.755,155.715,155.755,92600000.0
2009-07-24 18:23:00,155.755,155.76,155.72,155.72,167200000.0
2009-07-24 18:24:00,155.72,155.79,155.7,155.78,313800000.0
2009-07-24 18:25:00,155.77,155.78,155.73,155.745,144600000.0
2009-07-24 18:26:00,155.74,155.745,155.715,155.745,145200000.0
2009-07-24 18:27:00,155.745,155.785,155.745,155.75,138400000.0
2009-07-24 18:28:00,155.75,155.75,155.74,155.74,24800000.0
2009-07-24 18:29:00,155.74,155.76,155.74,155.75,138200000.0
2009-07-24 18:30:00,155.75,155.79,155.72,155.72,178000000.0
2009-07-24 18:31:00,155.725,155.735,155.715,155.735,110600000.0
2009-07-24 18:32:00,155.72,155.745,155.72,155.725,62200000.0
2009-07-24 18:33:00,155.725,155.735,155.715,155.715,47600000.0
2009-07-24 18:34:00,155.72,155.72,155.705,155.72,35600000.0
2009-07-24 18:35:00,155.72,155.72,155.695,155.705,139800000.0
2009-07-24 18:36:00,155.705,155.735,155.705,155.715,97600000.0
2009-07-24 18:37:00,155.715,155.73,155.71,155.73,106000000.0
2009-07-24 18:38:00,155.725,155.75,155.715,155.715,117600000.0
2009-07-24 18:39:00,155.71,155.765,155.705,155.76,213800000.0
2009-07-24 18:40:00,155.76,155.805,155.75,155.805,213400000.0
2009-07-24 18:41:00,155.805,155.81,155.765,155.805,187600000.0
2009-07-24 18:42:00,155.8,155.8,155.71,155.715,165200000.0
2009-07-24 18:43:00,155.72,155.755,155.72,155.745,140400000.0
2009-07-24 18:44:00,155.755,155.755,155.72,155.72,199600000.0
2009-07-24 18:45:00,155.72,155.755,155.715,155.745,250000000.0
2009-07-24 18:46:00,155.74,155.765,155.735,155.765,114600000.0
2009-07-24 18:47:00,155.765,155.785,155.755,155.775,119400000.0
2009-07-24 18:48:00,155.77,155.81,155.76,155.79,197000000.0
2009-07-24 18:49:00,155.795,155.795,155.77,155.775,144200000.0
2009-07-24 18:50:00,155.775,155.855,155.775,155.84,251200000.0
2009-07-24 18:51:00,155.84,155.85,155.82,155.84,230600000.0
2009-07-24 18:52:00,155.85,155.86,155.82,155.82,199000000.0
2009-07-24 18:53:00,155.825,155.845,155.815,155.835,227200000.0
2009-07-24 18:54:00,155.835,155.85,155.825,155.84,323400001.0
2009-07-24 18:55:00,155.84,155.855,155.83,155.835,195000000.0
2009-07-24 18:56:00,155.835,155.84,155.81,155.81,86200000.0
2009-07-24 18:57:00,155.81,155.86,155.79,155.86,201000000.0
2009-07-24 18:58:00,155.86,155.86,155.81,155.835,141200000.0
2009-07-24 18:59:00,155.835,155.84,155.83,155.84,134600000.0
2009-07-24 19:00:00,155.84,155.875,155.81,155.82,202400000.0
2009-07-24 19:01:00,155.825,155.845,155.825,155.835,57200000.0
2009-07-24 19:02:00,155.835,155.85,155.81,155.81,112200000.0
2009-07-24 19:03:00,155.805,155.82,155.8,155.815,98800000.0
2009-07-24 19:04:00,155.815,155.835,155.815,155.835,117400000.0
2009-07-24 19:05:00,155.845,155.85,155.82,155.84,131000000.0
2009-07-24 19:06:00,155.84,155.875,155.835,155.87,188400000.0
2009-07-24 19:07:00,155.865,155.885,155.86,155.875,130000000.0
2009-07-24 19:08:00,155.875,155.88,155.87,155.87,64800000.0
2009-07-24 19:09:00,155.87,155.885,155.87,155.87,87200000.0
2009-07-24 19:10:00,155.885,155.89,155.85,155.88,150000000.0
2009-07-24 19:11:00,155.88,155.9,155.86,155.88,143200000.0
2009-07-24 19:12:00,155.885,155.885,155.845,155.85,166000000.0
2009-07-24 19:13:00,155.86,155.865,155.84,155.855,114000000.0
2009-07-24 19:14:00,155.85,155.85,155.82,155.83,140200000.0
2009-07-24 19:15:00,155.83,155.855,155.83,155.855,105200000.0
2009-07-24 19:16:00,155.855,155.895,155.855,155.895,78400000.0
2009-07-24 19:17:00,155.905,155.925,155.895,155.925,131000000.0
2009-07-24 19:18:00,155.92,155.98,155.91,155.98,336000000.0
2009-07-24 19:19:00,155.98,155.98,155.94,155.945,148600000.0
2009-07-24 19:20:00,155.945,155.945,155.915,155.935,81200000.0
2009-07-24 19:21:00,155.93,155.95,155.925,155.935,130400000.0
2009-07-24 19:22:00,155.94,155.94,155.91,155.91,150200000.0
2009-07-24 19:23:00,155.905,155.905,155.87,155.87,130800000.0
2009-07-24 19:24:00,155.87,155.91,155.85,155.91,163400000.0
2009-07-24 19:25:00,155.91,155.93,155.91,155.915,143000000.0
2009-07-24 19:26:00,155.915,155.92,155.9,155.915,112000000.0
2009-07-24 19:27:00,155.915,155.965,155.915,155.945,156000000.0
2009-07-24 19:28:00,155.935,155.94,155.935,155.94,5600000.0
2009-07-24 19:29:00,155.945,155.955,155.935,155.935,136400000.0
2009-07-24 19:30:00,155.965,156.01,155.945,155.97,386000000.0
2009-07-24 19:31:00,155.98,156.035,155.945,155.96,339200001.0
2009-07-24 19:32:00,155.96,156.01,155.96,155.99,268400000.0
2009-07-24 19:33:00,155.98,156.095,155.95,155.965,286400000.0
2009-07-24 19:34:00,155.965,155.98,155.96,155.96,161600000.0
2009-07-24 19:35:00,155.955,155.965,155.935,155.965,110400000.0
2009-07-24 19:36:00,155.965,155.965,155.95,155.955,84800000.0
2009-07-24 19:37:00,155.955,155.98,155.955,155.98,119600000.0
2009-07-24 19:38:00,155.97,156.02,155.97,155.99,203800000.0
2009-07-24 19:39:00,155.99,156.045,155.99,156.045,190800000.0
2009-07-24 19:40:00,156.045,156.045,155.98,155.98,201200000.0
2009-07-24 19:41:00,155.98,155.99,155.96,155.965,143200000.0
2009-07-24 19:42:00,155.965,155.975,155.925,155.935,222000000.0
2009-07-24 19:43:00,155.945,155.945,155.91,155.925,311200000.0
2009-07-24 19:44:00,155.925,155.925,155.895,155.905,61600000.0
2009-07-24 19:45:00,155.9,155.91,155.9,155.9,64800000.0
2009-07-24 19:46:00,155.905,155.965,155.905,155.915,178200000.0
2009-07-24 19:47:00,155.945,155.945,155.92,155.935,110600000.0
2009-07-24 19:48:00,155.935,155.965,155.93,155.95,145600000.0
2009-07-24 19:49:00,155.95,156.005,155.94,155.99,139800000.0
2009-07-24 19:50:00,156.01,156.01,155.96,155.975,238000000.0
2009-07-24 19:51:00,155.97,155.995,155.97,155.99,54800000.0
2009-07-24 19:52:00,155.985,155.99,155.975,155.975,217200000.0
2009-07-24 19:53:00,155.985,155.99,155.97,155.975,127200000.0
2009-07-24 19:54:00,155.975,155.975,155.93,155.935,77600000.0
2009-07-24 19:55:00,155.93,155.935,155.92,155.925,102600000.0
2009-07-24 19:56:00,155.925,155.94,155.92,155.925,103600000.0
2009-07-24 19:57:00,155.925,155.925,155.925,155.925,140000000.0
2009-07-24 19:58:00,155.925,155.93,155.92,155.925,44800000.0
2009-07-24 19:59:00,155.925,155.93,155.915,155.925,95200000.0
2009-07-24 20:00:00,155.925,155.95,155.925,155.935,64800000.0
2009-07-24 20:01:00,155.935,155.94,155.935,155.94,21200000.0
2009-07-24 20:02:00,155.96,155.975,155.96,155.975,63800000.0
2009-07-24 20:03:00,155.97,155.97,155.93,155.93,276800000.0
2009-07-24 20:04:00,155.925,155.935,155.91,155.935,250000000.0
2009-07-24 20:05:00,155.945,155.945,155.935,155.94,41000000.0
2009-07-24 20:06:00,155.94,155.95,155.91,155.93,44800000.0
2009-07-24 20:07:00,155.93,155.955,155.93,155.945,190400000.0
2009-07-24 20:08:00,155.945,155.95,155.925,155.93,83000000.0
2009-07-24 20:09:00,155.93,155.94,155.92,155.925,51400000.0
2009-07-24 20:10:00,155.915,155.92,155.905,155.905,53400000.0
2009-07-24 20:11:00,155.9,155.93,155.9,155.915,115800000.0
2009-07-24 20:12:00,155.905,155.905,155.83,155.83,112200000.0
2009-07-24 20:13:00,155.83,155.855,155.83,155.855,48000000.0
2009-07-24 20:14:00,155.85,155.85,155.815,155.83,98700000.0
2009-07-24 20:15:00,155.825,155.84,155.825,155.83,91600000.0
2009-07-24 20:16:00,155.835,155.84,155.825,155.825,55400000.0
2009-07-24 20:17:00,155.83,155.855,155.815,155.835,179400000.0
2009-07-24 20:18:00,155.83,155.835,155.775,155.785,134200000.0
2009-07-24 20:19:00,155.785,155.795,155.74,155.74,300800000.0
2009-07-24 20:20:00,155.74,155.755,155.735,155.735,184000000.0
2009-07-24 20:21:00,155.735,155.735,155.675,155.675,124800000.0
2009-07-24 20:22:00,155.675,155.7,155.66,155.695,189200000.0
2009-07-24 20:23:00,155.69,155.69,155.655,155.665,148800000.0
2009-07-24 20:24:00,155.665,155.685,155.66,155.675,92800000.0
2009-07-24 20:25:00,155.675,155.675,155.645,155.67,77600000.0
2009-07-24 20:26:00,155.675,155.72,155.67,155.715,100600000.0
2009-07-24 20:27:00,155.715,155.74,155.705,155.74,91800000.0
2009-07-24 20:28:00,155.745,155.745,155.735,155.74,16800000.0
2009-07-24 20:29:00,155.74,155.755,155.74,155.745,59200000.0
2009-07-24 20:30:00,155.73,155.73,155.72,155.72,39200000.0
2009-07-24 20:31:00,155.72,155.725,155.685,155.69,88000000.0
2009-07-24 20:32:00,155.7,155.7,155.695,155.695,29600000.0
2009-07-24 20:33:00,155.69,155.715,155.685,155.69,54400000.0
2009-07-24 20:34:00,155.69,155.705,155.675,155.685,101000000.0
2009-07-24 20:35:00,155.685,155.69,155.62,155.655,199200000.0
2009-07-24 20:36:00,155.655,155.68,155.655,155.67,112800000.0
2009-07-24 20:37:00,155.675,155.685,155.66,155.665,62800000.0
2009-07-24 20:38:00,155.665,155.665,155.655,155.665,61600000.0
2009-07-24 20:39:00,155.66,155.675,155.66,155.67,19600000.0
2009-07-24 20:40:00,155.675,155.675,155.635,155.635,36800000.0
2009-07-24 20:41:00,155.635,155.635,155.605,155.625,108200000.0
2009-07-24 20:42:00,155.62,155.635,155.62,155.635,40000000.0
2009-07-24 20:43:00,155.635,155.65,155.63,155.65,59600000.0
2009-07-24 20:44:00,155.645,155.675,155.64,155.675,95800000.0
2009-07-24 20:45:00,155.675,155.715,155.665,155.71,327800000.0
2009-07-24 20:46:00,155.71,155.72,155.705,155.72,100400000.0
2009-07-24 20:47:00,155.72,155.735,155.72,155.725,98200000.0
2009-07-24 20:48:00,155.725,155.725,155.675,155.685,155400000.0
2009-07-24 20:49:00,155.675,155.675,155.67,155.67,62200000.0
2009-07-24 20:50:00,155.67,155.675,155.595,155.67,194800000.0
2009-07-24 20:51:00,155.67,155.675,155.65,155.65,104600000.0
2009-07-24 20:52:00,155.65,155.66,155.635,155.64,120800000.0
2009-07-24 20:53:00,155.64,155.665,155.63,155.665,99600000.0
2009-07-24 20:54:00,155.67,155.675,155.655,155.66,145400000.0
2009-07-24 20:55:00,155.66,155.67,155.635,155.635,150800000.0
2009-07-24 20:56:00,155.6,155.605,155.58,155.595,205400000.0
2009-07-24 20:57:00,155.595,155.605,155.59,155.6,126200000.0
2009-07-24 20:58:00,155.6,155.645,155.6,155.645,138800000.0
2009-07-24 20:59:00,155.645,155.66,155.62,155.655,145200000.0
2009-07-24 21:00:00,155.655,155.665,155.6,155.62,171200000.0
2009-07-24 21:01:00,155.61,155.62,155.6,155.605,41200000.0
2009-07-24 21:02:00,155.605,155.63,155.605,155.62,93800000.0
2009-07-24 21:03:00,155.625,155.64,155.625,155.625,41000000.0
2009-07-24 21:04:00,155.625,155.64,155.62,155.64,86000000.0
2009-07-24 21:05:00,155.635,155.635,155.63,155.63,37600000.0
2009-07-24 21:06:00,155.63,155.63,155.605,155.63,79600000.0
2009-07-24 21:07:00,155.64,155.64,155.625,155.63,520800000.0
2009-07-24 21:08:00,155.63,155.63,155.615,155.62,199200000.0
2009-07-24 21:09:00,155.62,155.635,155.61,155.63,134800000.0
2009-07-24 21:10:00,155.63,155.655,155.625,155.655,117600000.0
2009-07-24 21:11:00,155.655,155.665,155.64,155.64,130000000.0
2009-07-24 21:12:00,155.64,155.64,155.64,155.64,6000000.0
2009-07-24 21:13:00,155.655,155.655,155.62,155.65,163600000.0
2009-07-24 21:14:00,155.635,155.64,155.62,155.62,136600000.0
2009-07-24 21:15:00,155.63,155.635,155.62,155.635,78200000.0
2009-07-24 21:16:00,155.63,155.63,155.6,155.615,142800000.0
2009-07-24 21:17:00,155.615,155.615,155.605,155.615,44600000.0
2009-07-24 21:18:00,155.615,155.64,155.59,155.6,180600000.0
2009-07-24 21:19:00,155.605,155.615,155.605,155.615,58200000.0
2009-07-24 21:20:00,155.615,155.63,155.6,155.615,113400000.0
2009-07-24 21:21:00,155.615,155.625,155.61,155.615,61400000.0
2009-07-24 21:22:00,155.615,155.63,155.595,155.6,106800000.0
2009-07-24 21:23:00,155.6,155.635,155.595,155.625,49000000.0
2009-07-24 21:24:00,155.64,155.66,155.625,155.66,100600000.0
2009-07-24 21:25:00,155.66,155.665,155.61,155.665,217600000.0
2009-07-24 21:26:00,155.665,155.665,155.66,155.665,48400000.0
2009-07-24 21:27:00,155.67,155.69,155.67,155.685,112600000.0
2009-07-24 21:28:00,155.68,155.685,155.67,155.68,85400000.0
2009-07-24 21:29:00,155.68,155.68,155.64,155.64,150800000.0
2009-07-24 21:30:00,155.64,155.64,155.6,155.605,182400000.0
2009-07-24 21:31:00,155.605,155.635,155.58,155.62,219600000.0
2009-07-24 21:32:00,155.62,155.645,155.585,155.59,215000000.0
2009-07-24 21:33:00,155.595,155.595,155.555,155.555,225400000.0
2009-07-24 21:34:00,155.57,155.57,155.525,155.525,230000000.0
2009-07-24 21:35:00,155.515,155.525,155.505,155.51,116200000.0
2009-07-24 21:36:00,155.51,155.535,155.51,155.52,94600000.0
2009-07-24 21:37:00,155.53,155.555,155.53,155.545,75600000.0
2009-07-24 21:38:00,155.545,155.545,155.535,155.54,34400000.0
2009-07-24 21:39:00,155.55,155.565,155.525,155.53,101199999.0
2009-07-24 21:40:00,155.53,155.53,155.505,155.52,65000000.0
2009-07-24 21:41:00,155.52,155.54,155.5,155.54,128200000.0
2009-07-24 21:42:00,155.54,155.575,155.52,155.565,65200000.0
2009-07-24 21:43:00,155.57,155.57,155.545,155.545,47200000.0
2009-07-24 21:44:00,155.545,155.55,155.525,155.55,73800000.0
2009-07-24 21:45:00,155.545,155.57,155.545,155.545,93800000.0
2009-07-24 21:46:00,155.56,155.56,155.53,155.53,59000000.0
2009-07-24 21:47:00,155.545,155.55,155.545,155.55,26200000.0
2009-07-24 21:48:00,155.555,155.555,155.555,155.555,25600000.0
2009-07-24 21:49:00,155.555,155.635,155.555,155.61,224800000.0
2009-07-24 21:50:00,155.61,155.61,155.585,155.595,235600000.0
2009-07-24 21:51:00,155.59,155.605,155.58,155.595,240199999.0
2009-07-24 21:52:00,155.595,155.67,155.585,155.66,284000000.0
2009-07-24 21:53:00,155.645,155.66,155.605,155.61,141200000.0
2009-07-24 21:54:00,155.605,155.625,155.605,155.605,189000000.0
2009-07-24 21:55:00,155.605,155.615,155.6,155.61,96200000.0
2009-07-24 21:56:00,155.61,155.64,155.61,155.64,89800000.0
2009-07-24 21:57:00,155.63,155.655,155.615,155.655,135000000.0
2009-07-24 21:58:00,155.655,155.67,155.64,155.665,71600000.0
2009-07-24 21:59:00,155.66,155.685,155.655,155.655,195800000.0
2009-07-24 22:00:00,155.655,155.685,155.625,155.65,224000000.0
2009-07-24 22:01:00,155.66,155.665,155.65,155.655,103000000.0
2009-07-24 22:02:00,155.66,155.665,155.655,155.665,42600000.0
2009-07-24 22:03:00,155.665,155.685,155.665,155.685,69200000.0
2009-07-24 22:04:00,155.69,155.69,155.665,155.665,220400001.0
2009-07-24 22:05:00,155.68,155.7,155.645,155.675,295600000.0
2009-07-24 22:06:00,155.68,155.7,155.66,155.685,134400000.0
2009-07-24 22:07:00,155.675,155.71,155.675,155.71,92400000.0
2009-07-24 22:08:00,155.78,155.805,155.765,155.78,473200002.0
2009-07-24 22:09:00,155.78,155.785,155.765,155.77,78000001.0
2009-07-24 22:10:00,155.765,155.765,155.73,155.735,89200000.0
2009-07-24 22:11:00,155.735,155.74,155.735,155.74,83400000.0
2009-07-24 22:12:00,155.715,155.78,155.705,155.78,203600000.0
2009-07-24 22:13:00,155.78,155.795,155.755,155.755,190200000.0
2009-07-24 22:14:00,155.755,155.78,155.755,155.78,203600000.0
2009-07-24 22:15:00,155.78,155.78,155.74,155.76,136799999.0
2009-07-24 22:16:00,155.75,155.77,155.75,155.76,300600002.0
2009-07-24 22:17:00,155.76,155.775,155.76,155.775,46600000.0
2009-07-24 22:18:00,155.775,155.775,155.76,155.775,31200000.0
2009-07-24 22:19:00,155.775,155.775,155.77,155.775,40800000.0
2009-07-24 22:20:00,155.77,155.77,155.75,155.75,155200000.0
2009-07-24 22:21:00,155.75,155.77,155.75,155.76,66200000.0
2009-07-24 22:22:00,155.76,155.76,155.76,155.76,16000000.0
2009-07-24 22:23:00,155.76,155.76,155.75,155.75,46000000.0
2009-07-24 22:24:00,155.75,155.75,155.725,155.74,84800000.0
2009-07-24 22:25:00,155.73,155.735,155.69,155.725,106000000.0
2009-07-24 22:26:00,155.725,155.735,155.725,155.735,25600000.0
2009-07-24 22:27:00,155.72,155.735,155.71,155.735,48000000.0
2009-07-24 22:28:00,155.72,155.73,155.72,155.725,14400000.0
2009-07-24 22:29:00,155.725,155.725,155.72,155.72,20800000.0
2009-07-24 22:30:00,155.725,155.725,155.7,155.715,62600000.0
2009-07-24 22:31:00,155.71,155.73,155.71,155.725,60000000.0
2009-07-24 22:32:00,155.72,155.73,155.71,155.73,38800000.0
2009-07-24 22:33:00,155.73,155.735,155.725,155.735,25600000.0
2009-07-24 22:34:00,155.705,155.705,155.705,155.705,5000000.0
2009-07-24 22:35:00,155.73,155.745,155.73,155.745,55399999.0
2009-07-24 22:36:00,155.75,155.75,155.73,155.73,64400000.0
2009-07-24 22:37:00,155.73,155.755,155.73,155.755,43200000.0
2009-07-24 22:38:00,155.74,155.76,155.74,155.755,19400000.0
2009-07-24 22:39:00,155.755,155.775,155.72,155.77,137000000.0
2009-07-24 22:40:00,155.77,155.825,155.76,155.785,91400000.0
2009-07-24 22:41:00,155.79,155.8,155.79,155.79,29200000.0
2009-07-24 22:42:00,155.785,155.87,155.785,155.855,96600000.0
2009-07-24 22:43:00,155.855,155.88,155.85,155.855,108200000.0
2009-07-24 22:44:00,155.855,155.86,155.84,155.84,56600000.0
2009-07-24 22:45:00,155.84,155.845,155.81,155.815,105600000.0
2009-07-24 22:46:00,155.815,155.87,155.815,155.87,148800000.0
2009-07-24 22:47:00,155.86,155.87,155.815,155.84,126000000.0
2009-07-24 22:48:00,155.805,155.855,155.8,155.835,64400000.0
2009-07-24 22:49:00,155.85,155.915,155.835,155.86,73600000.0
2009-07-24 22:50:00,155.86,155.915,155.79,155.795,135200000.0
2009-07-24 22:51:00,155.8,155.855,155.8,155.855,57600000.0
2009-07-24 22:52:00,155.855,155.855,155.825,155.84,46200000.0
2009-07-24 22:53:00,155.84,155.86,155.825,155.83,29000000.0
2009-07-24 22:54:00,155.83,155.83,155.815,155.825,28000000.0
2009-07-24 22:55:00,155.83,155.86,155.83,155.86,70000000.0
2009-07-24 22:56:00,155.85,155.87,155.85,155.85,42000000.0
2009-07-24 22:57:00,155.85,155.88,155.83,155.835,97400000.0
2009-07-24 22:58:00,155.835,155.835,155.685,155.735,64000000.0
2009-07-24 22:59:00,155.765,155.83,155.65,155.67,225000000.0
2009-07-26 23:00:00,155.76,155.773,155.755,155.759,152400000.0
2009-07-26 23:01:00,155.783,156.144,155.783,156.144,79800000.0
2009-07-26 23:02:00,156.12,156.195,156.12,156.195,20800000.0
2009-07-26 23:03:00,156.195,156.195,156.175,156.175,10000000.0
2009-07-26 23:04:00,156.19,156.19,156.19,156.19,3200000.0
2009-07-26 23:05:00,156.195,156.195,156.195,156.195,1600000.0
2009-07-26 23:06:00,156.21,156.215,156.205,156.205,67600000.0
2009-07-26 23:07:00,156.2,156.2,156.195,156.195,3200000.0
2009-07-26 23:08:00,156.17,156.178,156.167,156.171,83200000.0
2009-07-26 23:09:00,156.2,156.2,156.195,156.195,3200000.0
2009-07-26 23:10:00,156.2,156.2,156.195,156.195,3200000.0
2009-07-26 23:11:00,156.195,156.225,156.18,156.18,7600000.0
2009-07-26 23:12:00,156.19,156.19,156.19,156.19,3200000.0
2009-07-26 23:13:00,156.2,156.2,156.155,156.155,5400000.0
2009-07-26 23:14:00,156.18,156.2,156.18,156.195,17000000.0
2009-07-26 23:15:00,156.185,156.185,156.17,156.175,6000000.0
2009-07-26 23:16:00,156.165,156.165,156.125,156.135,11000000.0
2009-07-26 23:17:00,156.13,156.13,156.12,156.12,7600000.0
2009-07-26 23:18:00,156.12,156.12,156.115,156.115,5600000.0
2009-07-26 23:19:00,156.097,156.123,156.097,156.115,143200000.0
2009-07-26 23:20:00,156.12,156.12,156.1,156.1,4800000.0
2009-07-26 23:21:00,156.1,156.1,156.055,156.08,10800000.0
2009-07-26 23:22:00,156.06,156.06,156.06,156.06,1600000.0
2009-07-26 23:23:00,156.065,156.065,156.065,156.065,1600000.0
2009-07-26 23:24:00,156.09,156.09,156.05,156.06,8000000.0
2009-07-26 23:25:00,156.06,156.085,156.06,156.07,12400000.0
2009-07-26 23:26:00,156.08,156.08,156.08,156.08,2800000.0
2009-07-26 23:27:00,156.095,156.095,156.095,156.095,1600000.0
2009-07-26 23:28:00,156.095,156.095,156.095,156.095,3200000.0
2009-07-26 23:29:00,156.09,156.095,156.09,156.095,3800000.0
2009-07-26 23:30:00,156.1,156.11,155.92,155.945,65800000.0
2009-07-26 23:31:00,155.945,155.945,155.89,155.925,12000000.0
2009-07-26 23:32:00,155.935,155.935,155.71,155.775,50800000.0
2009-07-26 23:33:00,155.78,155.85,155.76,155.775,19200000.0
2009-07-26 23:34:00,155.78,155.845,155.76,155.765,31200000.0
2009-07-26 23:35:00,155.765,155.765,155.715,155.735,45800000.0
2009-07-26 23:36:00,155.735,155.735,155.72,155.72,20000000.0
2009-07-26 23:37:00,155.71,155.71,155.71,155.71,6400000.0
2009-07-26 23:38:00,155.715,155.72,155.715,155.72,15600000.0
2009-07-26 23:39:00,155.735,155.74,155.715,155.72,5400000.0
2009-07-26 23:40:00,155.72,155.72,155.68,155.68,7800000.0
2009-07-26 23:41:00,155.68,155.68,155.68,155.68,2600000.0
2009-07-26 23:42:00,155.675,155.725,155.655,155.67,24200000.0
2009-07-26 23:43:00,155.665,155.67,155.66,155.67,11200000.0
2009-07-26 23:44:00,155.67,155.7,155.67,155.67,20800000.0
2009-07-26 23:45:00,155.675,155.7,155.675,155.7,21000000.0
2009-07-26 23:46:00,155.715,155.875,155.715,155.875,6600000.0
2009-07-26 23:47:00,155.875,155.9,155.77,155.79,10200000.0
2009-07-26 23:48:00,155.795,155.805,155.795,155.805,2000000.0
2009-07-26 23:49:00,155.82,155.925,155.82,155.875,8000000.0
2009-07-26 23:50:00,155.875,155.875,155.715,155.745,6600000.0
2009-07-26 23:51:00,155.74,155.855,155.74,155.855,7600000.0
2009-07-26 23:52:00,155.775,155.775,155.775,155.775,2600000.0
2009-07-26 23:53:00,155.775,155.775,155.74,155.765,7600000.0
2009-07-26 23:54:00,155.79,155.79,155.79,155.79,1000000.0
2009-07-26 23:55:00,155.795,155.865,155.795,155.8,31200000.0
2009-07-26 23:56:00,155.775,155.775,155.775,155.775,2800000.0
2009-07-26 23:57:00,155.795,155.81,155.795,155.81,6200000.0
2009-07-26 23:58:00,155.82,155.825,155.82,155.825,3000000.0
2009-07-26 23:59:00,155.83,155.83,155.83,155.83,3000000.0
2009-07-27 00:00:00,155.785,155.83,155.785,155.81,23200000.0
2009-07-27 00:01:00,155.81,155.865,155.8,155.865,16200000.0
2009-07-27 00:02:00,155.875,155.94,155.875,155.94,30000000.0
2009-07-27 00:03:00,155.94,155.94,155.885,155.925,94600000.0
2009-07-27 00:04:00,155.94,155.95,155.885,155.885,25800000.0
2009-07-27 00:05:00,155.885,155.965,155.805,155.805,84200000.0
2009-07-27 00:06:00,155.8,155.84,155.675,155.72,79100000.0
2009-07-27 00:07:00,155.72,155.8,155.675,155.8,42000000.0
2009-07-27 00:08:00,155.79,155.82,155.755,155.82,25200000.0
2009-07-27 00:09:00,155.83,155.83,155.74,155.745,85000000.0
2009-07-27 00:10:00,155.745,155.755,155.715,155.735,62000000.0
2009-07-27 00:11:00,155.735,155.735,155.64,155.64,15600000.0
2009-07-27 00:12:00,155.665,155.695,155.665,155.69,35000000.0
2009-07-27 00:13:00,155.695,155.695,155.67,155.68,27000000.0
2009-07-27 00:14:00,155.69,155.69,155.68,155.69,9000000.0
2009-07-27 00:15:00,155.68,155.69,155.68,155.69,6400000.0
2009-07-27 00:16:00,155.69,155.7,155.675,155.69,31400000.0
2009-07-27 00:17:00,155.68,155.715,155.68,155.715,20800000.0
2009-07-27 00:18:00,155.71,155.71,155.705,155.71,11200000.0
2009-07-27 00:19:00,155.705,155.75,155.67,155.75,23200000.0
2009-07-27 00:20:00,155.755,155.755,155.755,155.755,1600000.0
2009-07-27 00:21:00,155.75,155.75,155.745,155.75,9600000.0
2009-07-27 00:22:00,155.75,155.75,155.745,155.745,17600000.0
2009-07-27 00:23:00,155.72,155.735,155.72,155.725,20400000.0
2009-07-27 00:24:00,155.745,155.75,155.745,155.75,6200000.0
2009-07-27 00:25:00,155.735,155.745,155.73,155.745,12000000.0
2009-07-27 00:26:00,155.745,155.78,155.735,155.78,25600000.0
2009-07-27 00:27:00,155.78,155.78,155.775,155.775,14400000.0
2009-07-27 00:28:00,155.775,155.785,155.775,155.775,22400000.0
2009-07-27 00:29:00,155.75,155.75,155.75,155.75,1400000.0
2009-07-27 00:30:00,155.745,155.775,155.745,155.775,17600000.0
2009-07-27 00:31:00,155.765,155.78,155.665,155.675,125400000.0
2009-07-27 00:32:00,155.66,155.675,155.66,155.675,28000000.0
2009-07-27 00:33:00,155.67,155.67,155.66,155.66,12800000.0
2009-07-27 00:34:00,155.624,155.642,155.606,155.626,157200000.0
2009-07-27 00:35:00,155.67,155.67,155.665,155.665,6000000.0
2009-07-27 00:36:00,155.665,155.67,155.665,155.67,6400000.0
2009-07-27 00:37:00,155.655,155.67,155.655,155.67,12400000.0
2009-07-27 00:38:00,155.67,155.695,155.67,155.695,7600000.0
2009-07-27 00:39:00,155.69,155.695,155.69,155.695,6200000.0
2009-07-27 00:40:00,155.69,155.725,155.69,155.725,37200000.0
2009-07-27 00:41:00,155.675,155.685,155.64,155.665,67200000.0
2009-07-27 00:42:00,155.665,155.68,155.645,155.665,41800000.0
2009-07-27 00:43:00,155.665,155.665,155.63,155.63,23600000.0
2009-07-27 00:44:00,155.63,155.665,155.63,155.655,42200000.0
2009-07-27 00:45:00,155.64,155.64,155.6,155.605,15600000.0
2009-07-27 00:46:00,155.61,155.61,155.595,155.595,19000000.0
2009-07-27 00:47:00,155.595,155.595,155.595,155.595,11200000.0
2009-07-27 00:48:00,155.595,155.595,155.565,155.565,27200000.0
2009-07-27 00:49:00,155.575,155.585,155.535,155.555,135400000.0
2009-07-27 00:50:00,155.555,155.575,155.555,155.565,38800000.0
2009-07-27 00:51:00,155.575,155.575,155.54,155.55,60400000.0
2009-07-27 00:52:00,155.55,155.585,155.55,155.585,60400000.0
2009-07-27 00:53:00,155.585,155.62,155.575,155.61,23800000.0
2009-07-27 00:54:00,155.615,155.62,155.56,155.58,101600000.0
2009-07-27 00:55:00,155.585,155.62,155.58,155.62,55600000.0
2009-07-27 00:56:00,155.61,155.62,155.605,155.61,11200000.0
2009-07-27 00:57:00,155.62,155.62,155.62,155.62,8000000.0
2009-07-27 00:58:00,155.61,155.62,155.61,155.62,22400000.0
2009-07-27 00:59:00,155.62,155.66,155.62,155.66,108000000.0
2009-07-27 01:00:00,155.66,155.67,155.655,155.67,48800000.0
2009-07-27 01:01:00,155.68,155.69,155.665,155.665,21200000.0
2009-07-27 01:02:00,155.685,155.69,155.685,155.69,8400000.0
2009-07-27 01:03:00,155.69,155.69,155.69,155.69,5600000.0
2009-07-27 01:04:00,155.69,155.69,155.69,155.69,8400000.0
2009-07-27 01:05:00,155.69,155.69,155.655,155.67,54000000.0
2009-07-27 01:06:00,155.67,155.67,155.66,155.67,14000000.0
2009-07-27 01:07:00,155.67,155.67,155.635,155.645,50800000.0
2009-07-27 01:08:00,155.645,155.66,155.64,155.655,24400000.0
2009-07-27 01:09:00,155.655,155.655,155.645,155.645,14800000.0
2009-07-27 01:10:00,155.645,155.65,155.635,155.635,116400000.0
2009-07-27 01:11:00,155.635,155.64,155.635,155.635,16800000.0
2009-07-27 01:12:00,155.635,155.65,155.63,155.63,44400000.0
2009-07-27 01:13:00,155.62,155.635,155.575,155.595,102400000.0
2009-07-27 01:14:00,155.595,155.615,155.535,155.545,114000000.0
2009-07-27 01:15:00,155.545,155.555,155.445,155.45,144400000.0
2009-07-27 01:16:00,155.45,155.465,155.43,155.465,72400000.0
2009-07-27 01:17:00,155.47,155.52,155.47,155.495,72000000.0
2009-07-27 01:18:00,155.51,155.51,155.51,155.51,8400000.0
2009-07-27 01:19:00,155.44,155.48,155.44,155.462,225600000.0
2009-07-27 01:20:00,155.49,155.49,155.475,155.48,49600000.0
2009-07-27 01:21:00,155.48,155.49,155.465,155.465,47200000.0
2009-07-27 01:22:00,155.465,155.48,155.465,155.48,25600000.0
2009-07-27 01:23:00,155.49,155.49,155.475,155.475,58400000.0
2009-07-27 01:24:00,155.48,155.53,155.48,155.53,110200000.0
2009-07-27 01:25:00,155.535,155.535,155.51,155.535,39800000.0
2009-07-27 01:26:00,155.535,155.535,155.525,155.525,50800000.0
2009-07-27 01:27:00,155.52,155.52,155.445,155.46,131600000.0
2009-07-27 01:28:00,155.46,155.47,155.46,155.465,64400000.0
2009-07-27 01:29:00,155.465,155.49,155.465,155.49,56000000.0
2009-07-27 01:30:00,155.495,155.52,155.495,155.505,72800000.0
2009-07-27 01:31:00,155.515,155.515,155.51,155.51,14000000.0
2009-07-27 01:32:00,155.505,155.51,155.505,155.505,11200000.0
2009-07-27 01:33:00,155.505,155.525,155.505,155.515,44400000.0
2009-07-27 01:34:00,155.525,155.525,155.505,155.505,32400000.0
2009-07-27 01:35:00,155.51,155.51,155.505,155.505,11200000.0
2009-07-27 01:36:00,155.52,155.52,155.52,155.52,5600000.0
2009-07-27 01:37:00,155.525,155.535,155.52,155.535,42000000.0
2009-07-27 01:38:00,155.555,155.605,155.555,155.605,95200000.0
2009-07-27 01:39:00,155.61,155.645,155.585,155.635,128400000.0
2009-07-27 01:40:00,155.64,155.67,155.635,155.65,104000000.0
2009-07-27 01:41:00,155.64,155.64,155.615,155.615,18800000.0
2009-07-27 01:42:00,155.62,155.62,155.565,155.58,180800000.0
2009-07-27 01:43:00,155.58,155.58,155.58,155.58,16800000.0
2009-07-27 01:44:00,155.58,155.58,155.57,155.57,22400000.0
2009-07-27 01:45:00,155.555,155.555,155.54,155.55,30800000.0
2009-07-27 01:46:00,155.55,155.55,155.485,155.52,129200000.0
2009-07-27 01:47:00,155.525,155.535,155.465,155.465,83600000.0
2009-07-27 01:48:00,155.465,155.475,155.435,155.435,59200000.0
2009-07-27 01:49:00,155.435,155.435,155.425,155.435,129600000.0
2009-07-27 01:50:00,155.43,155.44,155.425,155.435,96800000.0
2009-07-27 01:51:00,155.425,155.495,155.425,155.49,101200000.0
2009-07-27 01:52:00,155.49,155.49,155.46,155.47,132800000.0
2009-07-27 01:53:00,155.48,155.49,155.475,155.49,47600000.0
2009-07-27 01:54:00,155.485,155.515,155.485,155.505,42000000.0
2009-07-27 01:55:00,155.505,155.505,155.505,155.505,5600000.0
2009-07-27 01:56:00,155.505,155.505,155.455,155.455,61600000.0
2009-07-27 01:57:00,155.455,155.455,155.41,155.41,87600000.0
2009-07-27 01:58:00,155.42,155.42,155.39,155.41,131200000.0
2009-07-27 01:59:00,155.405,155.425,155.4,155.41,28400000.0
2009-07-27 02:00:00,155.41,155.455,155.36,155.36,269800000.0
2009-07-27 02:01:00,155.35,155.35,155.29,155.29,332600000.0
2009-07-27 02:02:00,155.305,155.33,155.29,155.29,162400000.0
2009-07-27 02:03:00,155.295,155.35,155.285,155.31,268600000.0
2009-07-27 02:04:00,155.31,155.335,155.275,155.335,99600000.0
2009-07-27 02:05:00,155.345,155.385,155.335,155.365,173200000.0
2009-07-27 02:06:00,155.36,155.36,155.175,155.185,254200000.0
2009-07-27 02:07:00,155.185,155.215,155.17,155.185,325200000.0
2009-07-27 02:08:00,155.185,155.27,155.16,155.27,206200000.0
2009-07-27 02:09:00,155.285,155.355,155.255,155.32,271600000.0
2009-07-27 02:10:00,155.34,155.36,155.29,155.305,145600000.0
2009-07-27 02:11:00,155.305,155.31,155.255,155.26,161600000.0
2009-07-27 02:12:00,155.255,155.29,155.255,155.29,237600000.0
2009-07-27 02:13:00,155.285,155.31,155.28,155.31,130000000.0
2009-07-27 02:14:00,155.31,155.32,155.205,155.215,225800000.0
2009-07-27 02:15:00,155.215,155.255,155.21,155.22,150400000.0
2009-07-27 02:16:00,155.22,155.305,155.205,155.295,224400000.0
2009-07-27 02:17:00,155.295,155.33,155.27,155.29,158400000.0
2009-07-27 02:18:00,155.29,155.31,155.28,155.305,215600000.0
2009-07-27 02:19:00,155.305,155.32,155.28,155.295,181600000.0
2009-07-27 02:20:00,155.31,155.355,155.285,155.335,206000000.0
2009-07-27 02:21:00,155.325,155.355,155.325,155.355,107600000.0
2009-07-27 02:22:00,155.36,155.375,155.35,155.37,139200000.0
2009-07-27 02:23:00,155.37,155.4,155.37,155.39,101600000.0
2009-07-27 02:24:00,155.39,155.49,155.39,155.49,150800000.0
2009-07-27 02:25:00,155.48,155.52,155.48,155.52,100600000.0
2009-07-27 02:26:00,155.535,155.56,155.525,155.555,87000000.0
2009-07-27 02:27:00,155.555,155.575,155.53,155.545,191600000.0
2009-07-27 02:28:00,155.56,155.595,155.555,155.555,86200000.0
2009-07-27 02:29:00,155.57,155.57,155.55,155.55,75600000.0
2009-07-27 02:30:00,155.55,155.575,155.54,155.555,181600000.0
2009-07-27 02:31:00,155.555,155.58,155.515,155.53,101000000.0
2009-07-27 02:32:00,155.545,155.545,155.515,155.54,136800000.0
2009-07-27 02:33:00,155.54,155.545,155.525,155.54,38000000.0
2009-07-27 02:34:00,155.54,155.63,155.54,155.63,171400000.0
2009-07-27 02:35:00,155.63,155.63,155.575,155.595,114000000.0
2009-07-27 02:36:00,155.6,155.625,155.57,155.595,353000000.0
2009-07-27 02:37:00,155.59,155.605,155.585,155.6,122400000.0
2009-07-27 02:38:00,155.6,155.63,155.595,155.61,156600000.0
2009-07-27 02:39:00,155.615,155.645,155.615,155.625,123400000.0
2009-07-27 02:40:00,155.63,155.67,155.615,155.655,152800000.0
2009-07-27 02:41:00,155.655,155.69,155.645,155.685,210000000.0
2009-07-27 02:42:00,155.685,155.73,155.685,155.71,112800000.0
2009-07-27 02:43:00,155.72,155.775,155.72,155.75,245600000.0
2009-07-27 02:44:00,155.755,155.77,155.74,155.765,180400000.0
2009-07-27 02:45:00,155.755,155.765,155.72,155.745,227000000.0
2009-07-27 02:46:00,155.755,155.765,155.73,155.73,124800000.0
2009-07-27 02:47:00,155.73,155.755,155.71,155.755,179200000.0
2009-07-27 02:48:00,155.76,155.795,155.755,155.785,132400000.0
2009-07-27 02:49:00,155.795,155.81,155.785,155.81,77200000.0
2009-07-27 02:50:00,155.815,155.825,155.77,155.775,139400000.0
2009-07-27 02:51:00,155.775,155.785,155.755,155.785,161600000.0
2009-07-27 02:52:00,155.785,155.785,155.745,155.755,174600000.0
2009-07-27 02:53:00,155.76,155.79,155.74,155.79,202400000.0
2009-07-27 02:54:00,155.785,155.8,155.73,155.73,259400000.0
2009-07-27 02:55:00,155.705,155.765,155.685,155.69,356000000.0
2009-07-27 02:56:00,155.685,155.7,155.675,155.695,122000000.0
2009-07-27 02:57:00,155.7,155.71,155.665,155.665,174800000.0
2009-07-27 02:58:00,155.66,155.66,155.625,155.63,349200000.0
2009-07-27 02:59:00,155.635,155.665,155.61,155.66,160200000.0
2009-07-27 03:00:00,155.66,155.665,155.645,155.65,119600000.0
2009-07-27 03:01:00,155.65,155.765,155.65,155.755,211200000.0
2009-07-27 03:02:00,155.755,155.8,155.73,155.8,191800000.0
2009-07-27 03:03:00,155.795,155.845,155.77,155.82,308800000.0
2009-07-27 03:04:00,155.82,155.87,155.805,155.87,133600000.0
2009-07-27 03:05:00,155.865,155.875,155.815,155.815,173000000.0
2009-07-27 03:06:00,155.815,155.82,155.785,155.81,123200000.0
2009-07-27 03:07:00,155.805,155.855,155.805,155.84,222800000.0
2009-07-27 03:08:00,155.845,155.895,155.83,155.87,285400000.0
2009-07-27 03:09:00,155.875,155.995,155.86,155.99,365600000.0
2009-07-27 03:10:00,155.98,155.985,155.95,155.955,207400000.0
2009-07-27 03:11:00,155.955,155.97,155.89,155.9,212600000.0
2009-07-27 03:12:00,155.88,155.925,155.87,155.925,77000000.0
2009-07-27 03:13:00,155.925,155.925,155.885,155.91,179199999.0
2009-07-27 03:14:00,155.905,155.925,155.87,155.905,153600000.0
2009-07-27 03:15:00,155.905,155.915,155.855,155.895,260600000.0
2009-07-27 03:16:00,155.905,155.925,155.845,155.855,184200000.0
2009-07-27 03:17:00,155.855,155.855,155.805,155.845,139600000.0
2009-07-27 03:18:00,155.855,155.865,155.825,155.845,156000000.0
2009-07-27 03:19:00,155.835,155.84,155.82,155.84,72400000.0
2009-07-27 03:20:00,155.82,155.84,155.82,155.825,77400000.0
2009-07-27 03:21:00,155.825,155.84,155.815,155.82,45800000.0
2009-07-27 03:22:00,155.825,155.835,155.725,155.75,222800001.0
2009-07-27 03:23:00,155.75,155.755,155.74,155.75,45600000.0
2009-07-27 03:24:00,155.74,155.82,155.74,155.8,128000000.0
2009-07-27 03:25:00,155.8,155.815,155.78,155.8,75600000.0
2009-07-27 03:26:00,155.8,155.8,155.745,155.75,70000000.0
2009-07-27 03:27:00,155.75,155.755,155.745,155.755,35600000.0
2009-07-27 03:28:00,155.765,155.765,155.745,155.745,28600000.0
2009-07-27 03:29:00,155.76,155.76,155.74,155.74,86800000.0
2009-07-27 03:30:00,155.735,155.735,155.67,155.695,273400000.0
2009-07-27 03:31:00,155.685,155.695,155.68,155.685,101000000.0
2009-07-27 03:32:00,155.685,155.695,155.665,155.665,51200000.0
2009-07-27 03:33:00,155.665,155.665,155.62,155.665,327400000.0
2009-07-27 03:34:00,155.67,155.695,155.67,155.68,50400000.0
2009-07-27 03:35:00,155.68,155.69,155.675,155.675,25200000.0
2009-07-27 03:36:00,155.66,155.675,155.635,155.64,48400000.0
2009-07-27 03:37:00,155.64,155.66,155.63,155.64,147000000.0
2009-07-27 03:38:00,155.64,155.735,155.64,155.725,278000000.0
2009-07-27 03:39:00,155.725,155.79,155.715,155.77,255800000.0
2009-07-27 03:40:00,155.775,155.785,155.77,155.775,32800000.0
2009-07-27 03:41:00,155.785,155.825,155.775,155.815,77000000.0
2009-07-27 03:42:00,155.805,155.815,155.78,155.8,140400000.0
2009-07-27 03:43:00,155.8,155.81,155.78,155.795,165600000.0
2009-07-27 03:44:00,155.815,155.815,155.76,155.765,185600000.0
2009-07-27 03:45:00,155.775,155.795,155.765,155.765,97200000.0
2009-07-27 03:46:00,155.765,155.79,155.75,155.755,147600000.0
2009-07-27 03:47:00,155.765,155.795,155.745,155.775,148800000.0
2009-07-27 03:48:00,155.78,155.78,155.78,155.78,25200000.0
2009-07-27 03:49:00,155.78,155.81,155.78,155.805,66400000.0
2009-07-27 03:50:00,155.81,155.81,155.775,155.795,118000000.0
2009-07-27 03:51:00,155.795,155.805,155.775,155.785,93800000.0
2009-07-27 03:52:00,155.785,155.785,155.765,155.77,49200000.0
2009-07-27 03:53:00,155.77,155.77,155.67,155.695,343199999.0
2009-07-27 03:54:00,155.69,155.705,155.66,155.705,134400000.0
2009-07-27 03:55:00,155.715,155.735,155.7,155.7,95200000.0
2009-07-27 03:56:00,155.71,155.755,155.7,155.71,133600000.0
2009-07-27 03:57:00,155.71,155.735,155.7,155.735,66800000.0
2009-07-27 03:58:00,155.735,155.76,155.73,155.75,61600000.0
2009-07-27 03:59:00,155.735,155.735,155.705,155.705,46000000.0
2009-07-27 04:00:00,155.71,155.715,155.685,155.685,135200000.0
2009-07-27 04:01:00,155.69,155.75,155.69,155.725,198000000.0
2009-07-27 04:02:00,155.735,155.75,155.7,155.73,158400000.0
2009-07-27 04:03:00,155.73,155.735,155.655,155.695,232000000.0
2009-07-27 04:04:00,155.665,155.7,155.645,155.66,161600000.0
2009-07-27 04:05:00,155.65,155.65,155.605,155.615,105800000.0
2009-07-27 04:06:00,155.6,155.66,155.6,155.64,111400000.0
2009-07-27 04:07:00,155.63,155.635,155.545,155.57,282200000.0
2009-07-27 04:08:00,155.575,155.615,155.56,155.61,159600000.0
2009-07-27 04:09:00,155.595,155.635,155.595,155.61,141200000.0
2009-07-27 04:10:00,155.6,155.605,155.6,155.605,17200000.0
2009-07-27 04:11:00,155.595,155.605,155.575,155.58,125000000.0
2009-07-27 04:12:00,155.58,155.58,155.545,155.57,171800000.0
2009-07-27 04:13:00,155.57,155.58,155.555,155.575,109400000.0
2009-07-27 04:14:00,155.56,155.625,155.555,155.61,218800000.0
2009-07-27 04:15:00,155.615,155.62,155.59,155.62,85200000.0
2009-07-27 04:16:00,155.62,155.72,155.61,155.69,312000000.0
2009-07-27 04:17:00,155.705,155.705,155.605,155.63,158400000.0
2009-07-27 04:18:00,155.625,155.64,155.62,155.62,115800000.0
2009-07-27 04:19:00,155.635,155.665,155.62,155.66,83200000.0
2009-07-27 04:20:00,155.645,155.66,155.63,155.635,167600000.0
2009-07-27 04:21:00,155.635,155.645,155.62,155.63,133200000.0
2009-07-27 04:22:00,155.635,155.65,155.625,155.635,96400001.0
2009-07-27 04:23:00,155.635,155.635,155.62,155.62,83400000.0
2009-07-27 04:24:00,155.63,155.63,155.63,155.63,5600000.0
2009-07-27 04:25:00,155.587,155.587,155.551,155.562,42400000.0
2009-07-27 04:26:00,155.62,155.63,155.615,155.62,44600000.0
2009-07-27 04:27:00,155.63,155.655,155.63,155.655,79600000.0
2009-07-27 04:28:00,155.64,155.665,155.64,155.665,144800000.0
2009-07-27 04:29:00,155.655,155.655,155.645,155.645,43600000.0
2009-07-27 04:30:00,155.645,155.655,155.645,155.655,84200000.0
2009-07-27 04:31:00,155.655,155.675,155.655,155.675,37600000.0
2009-07-27 04:32:00,155.675,155.695,155.655,155.695,90600000.0
2009-07-27 04:33:00,155.695,155.705,155.68,155.68,100000000.0
2009-07-27 04:34:00,155.69,155.7,155.68,155.685,225400000.0
2009-07-27 04:35:00,155.675,155.69,155.65,155.665,251799999.0
2009-07-27 04:36:00,155.665,155.68,155.655,155.68,62000000.0
2009-07-27 04:37:00,155.68,155.68,155.665,155.67,27200000.0
2009-07-27 04:38:00,155.68,155.68,155.68,155.68,3200000.0
2009-07-27 04:39:00,155.68,155.695,155.655,155.675,86000000.0
2009-07-27 04:40:00,155.685,155.685,155.63,155.64,265800000.0
2009-07-27 04:41:00,155.64,155.655,155.615,155.65,90800000.0
2009-07-27 04:42:00,155.65,155.65,155.65,155.65,9600000.0
2009-07-27 04:43:00,155.61,155.635,155.61,155.63,91200000.0
2009-07-27 04:44:00,155.635,155.64,155.635,155.64,25600000.0
2009-07-27 04:45:00,155.64,155.655,155.635,155.64,47200000.0
2009-07-27 04:46:00,155.625,155.67,155.62,155.67,74000000.0
2009-07-27 04:47:00,155.645,155.65,155.62,155.635,28400000.0
2009-07-27 04:48:00,155.635,155.655,155.635,155.64,31200000.0
2009-07-27 04:49:00,155.625,155.64,155.62,155.62,30800000.0
2009-07-27 04:50:00,155.62,155.635,155.61,155.635,54800000.0
2009-07-27 04:51:00,155.65,155.65,155.64,155.645,54400000.0
2009-07-27 04:52:00,155.645,155.65,155.635,155.65,22000000.0
2009-07-27 04:53:00,155.65,155.665,155.65,155.665,25600000.0
2009-07-27 04:54:00,155.665,155.675,155.655,155.665,43600000.0
2009-07-27 04:55:00,155.665,155.675,155.66,155.66,33600000.0
2009-07-27 04:56:00,155.67,155.69,155.67,155.69,23600000.0
2009-07-27 04:57:00,155.7,155.705,155.68,155.685,99600000.0
2009-07-27 04:58:00,155.7,155.725,155.68,155.725,130800000.0
2009-07-27 04:59:00,155.725,155.755,155.72,155.755,112800000.0
2009-07-27 05:00:00,155.76,155.775,155.75,155.77,67400000.0
2009-07-27 05:01:00,155.78,155.855,155.78,155.84,107600000.0
2009-07-27 05:02:00,155.84,155.855,155.82,155.83,154000000.0
2009-07-27 05:03:00,155.83,155.855,155.83,155.83,69800000.0
2009-07-27 05:04:00,155.835,155.835,155.79,155.8,151400000.0
2009-07-27 05:05:00,155.8,155.805,155.79,155.805,81000000.0
2009-07-27 05:06:00,155.795,155.825,155.795,155.815,130200000.0
2009-07-27 05:07:00,155.825,155.83,155.81,155.81,85200000.0
2009-07-27 05:08:00,155.81,155.815,155.81,155.815,7600000.0
2009-07-27 05:09:00,155.83,155.84,155.775,155.79,248600001.0
2009-07-27 05:10:00,155.79,155.815,155.79,155.805,91200000.0
2009-07-27 05:11:00,155.805,155.83,155.785,155.825,143000000.0
2009-07-27 05:12:00,155.835,155.845,155.79,155.795,263200000.0
2009-07-27 05:13:00,155.795,155.8,155.775,155.78,38200000.0
2009-07-27 05:14:00,155.78,155.8,155.775,155.78,53200000.0
2009-07-27 05:15:00,155.79,155.79,155.78,155.785,15600000.0
2009-07-27 05:16:00,155.79,155.79,155.77,155.79,58400000.0
2009-07-27 05:17:00,155.79,155.79,155.78,155.785,18400000.0
2009-07-27 05:18:00,155.785,155.79,155.785,155.79,41200000.0
2009-07-27 05:19:00,155.79,155.79,155.76,155.765,124000000.0
2009-07-27 05:20:00,155.755,155.795,155.755,155.785,54000000.0
2009-07-27 05:21:00,155.79,155.82,155.785,155.805,183200000.0
2009-07-27 05:22:00,155.81,155.825,155.8,155.82,89000001.0
2009-07-27 05:23:00,155.82,155.835,155.805,155.835,86200000.0
2009-07-27 05:24:00,155.835,155.855,155.825,155.835,139800001.0
2009-07-27 05:25:00,155.84,155.88,155.83,155.875,209800002.0
2009-07-27 05:26:00,155.875,155.89,155.855,155.86,128600001.0
2009-07-27 05:27:00,155.86,155.895,155.855,155.895,140000000.0
2009-07-27 05:28:00,155.895,155.915,155.895,155.895,242199999.0
2009-07-27 05:29:00,155.9,155.9,155.86,155.875,165600001.0
2009-07-27 05:30:00,155.865,155.87,155.84,155.855,66200000.0
2009-07-27 05:31:00,155.855,155.9,155.855,155.875,59800000.0
2009-07-27 05:32:00,155.865,155.87,155.825,155.855,194400000.0
2009-07-27 05:33:00,155.835,155.885,155.835,155.875,151800000.0
2009-07-27 05:34:00,155.875,155.885,155.87,155.885,28200000.0
2009-07-27 05:35:00,155.875,155.955,155.875,155.93,180200000.0
2009-07-27 05:36:00,155.94,155.95,155.925,155.935,107000000.0
2009-07-27 05:37:00,155.95,155.97,155.925,155.965,228800000.0
2009-07-27 05:38:00,155.965,155.98,155.955,155.96,33600000.0
2009-07-27 05:39:00,155.96,156.0,155.95,156.0,94600000.0
2009-07-27 05:40:00,155.985,156.05,155.975,156.05,133600000.0
2009-07-27 05:41:00,156.05,156.15,156.025,156.115,334200000.0
2009-07-27 05:42:00,156.115,156.135,156.03,156.135,295600000.0
2009-07-27 05:43:00,156.13,156.155,156.125,156.14,162800000.0
2009-07-27 05:44:00,156.14,156.155,156.025,156.04,396600000.0
2009-07-27 05:45:00,156.035,156.09,156.035,156.05,157600000.0
2009-07-27 05:46:00,156.045,156.055,156.03,156.03,36400000.0
2009-07-27 05:47:00,156.025,156.04,156.01,156.02,167200000.0
2009-07-27 05:48:00,156.02,156.025,156.015,156.025,78400000.0
2009-07-27 05:49:00,156.005,156.005,155.945,155.97,228400000.0
2009-07-27 05:50:00,155.97,155.99,155.935,155.99,284600000.0
2009-07-27 05:51:00,155.99,156.035,155.98,156.015,169200000.0
2009-07-27 05:52:00,156.015,156.025,156.01,156.02,53200000.0
2009-07-27 05:53:00,156.02,156.06,156.02,156.06,99200000.0
2009-07-27 05:54:00,156.065,156.115,156.065,156.08,167400000.0
2009-07-27 05:55:00,156.08,156.09,156.03,156.035,197800000.0
2009-07-27 05:56:00,156.035,156.06,156.03,156.06,52000000.0
2009-07-27 05:57:00,156.07,156.07,156.055,156.06,70800000.0
2009-07-27 05:58:00,156.06,156.09,156.055,156.07,80200000.0
2009-07-27 05:59:00,156.07,156.08,156.04,156.065,86400000.0
2009-07-27 06:00:00,156.065,156.065,156.055,156.06,48400000.0
2009-07-27 06:01:00,156.07,156.125,156.07,156.115,149200000.0
2009-07-27 06:02:00,156.13,156.14,156.095,156.1,115200000.0
2009-07-27 06:03:00,156.095,156.1,155.995,155.995,165200000.0
2009-07-27 06:04:00,155.985,156.04,155.985,156.02,134800000.0
2009-07-27 06:05:00,156.02,156.035,155.95,155.95,141600000.0
2009-07-27 06:06:00,155.95,155.95,155.895,155.935,189600000.0
2009-07-27 06:07:00,155.935,156.03,155.935,156.03,112000000.0
2009-07-27 06:08:00,156.03,156.03,156.0,156.0,98000000.0
2009-07-27 06:09:00,156.01,156.03,155.995,156.03,100600000.0
2009-07-27 06:10:00,156.01,156.01,155.995,156.005,11200000.0
2009-07-27 06:11:00,156.005,156.005,155.955,155.965,44200000.0
2009-07-27 06:12:00,155.955,155.965,155.935,155.945,99200000.0
2009-07-27 06:13:00,155.945,155.995,155.945,155.99,66000000.0
2009-07-27 06:14:00,155.975,155.99,155.94,155.94,102000000.0
2009-07-27 06:15:00,155.935,155.935,155.875,155.92,193200000.0
2009-07-27 06:16:00,155.92,155.92,155.905,155.905,55200000.0
2009-07-27 06:17:00,155.91,155.915,155.885,155.9,187400000.0
2009-07-27 06:18:00,155.9,155.955,155.89,155.945,112800000.0
2009-07-27 06:19:00,155.945,155.945,155.93,155.93,84800000.0
2009-07-27 06:20:00,155.925,155.95,155.925,155.95,119200000.0
2009-07-27 06:21:00,155.96,156.045,155.96,156.03,157200000.0
2009-07-27 06:22:00,156.03,156.045,156.015,156.015,98800000.0
2009-07-27 06:23:00,156.015,156.015,155.955,155.975,144200000.0
2009-07-27 06:24:00,155.975,155.99,155.97,155.99,59600000.0
2009-07-27 06:25:00,155.99,155.99,155.955,155.965,103200000.0
2009-07-27 06:26:00,155.965,155.98,155.95,155.95,76400000.0
2009-07-27 06:27:00,155.96,155.97,155.96,155.97,62400000.0
2009-07-27 06:28:00,155.965,155.965,155.955,155.965,16800000.0
2009-07-27 06:29:00,155.98,155.99,155.98,155.985,43400000.0
2009-07-27 06:30:00,155.985,155.985,155.975,155.985,16800000.0
2009-07-27 06:31:00,155.985,155.985,155.96,155.98,63000000.0
2009-07-27 06:32:00,155.98,155.985,155.965,155.965,29600000.0
2009-07-27 06:33:00,155.92,155.949,155.908,155.927,114400000.0
2009-07-27 06:34:00,155.97,155.97,155.96,155.97,11200000.0
2009-07-27 06:35:00,155.96,155.965,155.92,155.92,152200000.0
2009-07-27 06:36:00,155.94,155.955,155.9,155.92,186000000.0
2009-07-27 06:37:00,155.92,155.92,155.895,155.92,158000000.0
2009-07-27 06:38:00,155.92,155.92,155.9,155.9,71200000.0
2009-07-27 06:39:00,155.9,155.92,155.9,155.92,31600000.0
2009-07-27 06:40:00,155.92,155.92,155.91,155.91,29600000.0
2009-07-27 06:41:00,155.91,155.91,155.91,155.91,18000000.0
2009-07-27 06:42:00,155.91,155.91,155.91,155.91,18400000.0
2009-07-27 06:43:00,155.9,155.9,155.9,155.9,4000000.0
2009-07-27 06:44:00,155.9,155.9,155.9,155.9,11000000.0
2009-07-27 06:45:00,155.9,155.9,155.855,155.865,37200000.0
2009-07-27 06:46:00,155.865,155.89,155.855,155.855,185600000.0
2009-07-27 06:47:00,155.855,155.88,155.855,155.875,202000000.0
2009-07-27 06:48:00,155.885,155.89,155.855,155.86,30800000.0
2009-07-27 06:49:00,155.86,155.87,155.85,155.85,93600000.0
2009-07-27 06:50:00,155.855,155.855,155.85,155.855,22400000.0
2009-07-27 06:51:00,155.86,155.865,155.855,155.86,36000000.0
2009-07-27 06:52:00,155.87,155.87,155.86,155.86,14800000.0
2009-07-27 06:53:00,155.86,155.885,155.84,155.885,97400000.0
2009-07-27 06:54:00,155.89,155.92,155.885,155.905,176000000.0
2009-07-27 06:55:00,155.92,155.94,155.91,155.94,175600000.0
2009-07-27 06:56:00,155.935,155.955,155.93,155.94,89500000.0
2009-07-27 06:57:00,155.945,155.96,155.935,155.96,45200000.0
2009-07-27 06:58:00,155.98,155.985,155.975,155.985,43600000.0
2009-07-27 06:59:00,155.975,155.99,155.975,155.99,177200000.0
2009-07-27 07:00:00,155.99,156.005,155.965,155.98,157200000.0
2009-07-27 07:01:00,155.98,156.005,155.965,155.98,173600000.0
2009-07-27 07:02:00,155.99,155.99,155.96,155.985,208000000.0
2009-07-27 07:03:00,155.985,155.995,155.965,155.965,47200000.0
2009-07-27 07:04:00,155.97,155.97,155.965,155.965,8400000.0
2009-07-27 07:05:00,155.965,155.97,155.965,155.97,35200000.0
2009-07-27 07:06:00,155.97,156.0,155.955,155.975,110800000.0
2009-07-27 07:07:00,155.97,155.99,155.97,155.985,98800000.0
2009-07-27 07:08:00,155.985,156.03,155.975,156.03,199200000.0
2009-07-27 07:09:00,156.03,156.06,156.03,156.05,179400000.0
2009-07-27 07:10:00,156.05,156.05,156.02,156.04,106400000.0
2009-07-27 07:11:00,156.04,156.08,156.04,156.055,86400000.0
2009-07-27 07:12:00,156.055,156.065,156.03,156.03,80000000.0
2009-07-27 07:13:00,156.025,156.03,156.01,156.02,57200000.0
2009-07-27 07:14:00,156.02,156.055,156.02,156.055,99600000.0
2009-07-27 07:15:00,156.045,156.045,156.005,156.015,132000000.0
2009-07-27 07:16:00,156.015,156.015,155.985,155.985,76800000.0
2009-07-27 07:17:00,155.985,155.985,155.98,155.98,12400000.0
2009-07-27 07:18:00,155.928,155.948,155.91,155.938,185600000.0
2009-07-27 07:19:00,155.96,155.96,155.955,155.96,11200000.0
2009-07-27 07:20:00,155.93,155.935,155.915,155.935,26000000.0
2009-07-27 07:21:00,155.935,155.95,155.935,155.95,36800000.0
2009-07-27 07:22:00,155.95,155.965,155.95,155.965,25200000.0
2009-07-27 07:23:00,155.96,155.975,155.96,155.97,94400000.0
2009-07-27 07:24:00,155.975,155.985,155.965,155.975,72600000.0
2009-07-27 07:25:00,155.975,156.005,155.955,156.005,123000000.0
2009-07-27 07:26:00,156.015,156.04,155.985,156.005,159800000.0
2009-07-27 07:27:00,156.02,156.02,155.99,156.01,54400000.0
2009-07-27 07:28:00,156.01,156.025,156.0,156.015,66400000.0
2009-07-27 07:29:00,156.02,156.04,156.02,156.04,42000000.0
2009-07-27 07:30:00,156.04,156.045,156.015,156.03,60400000.0
2009-07-27 07:31:00,156.03,156.03,155.96,155.97,148000000.0
2009-07-27 07:32:00,155.975,156.0,155.975,155.985,77600000.0
2009-07-27 07:33:00,155.985,155.995,155.95,155.95,249200000.0
2009-07-27 07:34:00,155.95,155.95,155.835,155.85,156800000.0
2009-07-27 07:35:00,155.85,155.91,155.85,155.895,183400000.0
2009-07-27 07:36:00,155.895,156.01,155.89,156.01,372600000.0
2009-07-27 07:37:00,156.01,156.025,155.985,156.015,222800000.0
2009-07-27 07:38:00,156.01,156.015,155.995,156.005,72800000.0
2009-07-27 07:39:00,156.005,156.005,155.97,155.97,216000000.0
2009-07-27 07:40:00,155.96,155.98,155.95,155.95,245600000.0
2009-07-27 07:41:00,155.95,155.96,155.91,155.935,150600000.0
2009-07-27 07:42:00,155.925,155.93,155.92,155.92,80000000.0
2009-07-27 07:43:00,155.92,155.935,155.885,155.925,185600000.0
2009-07-27 07:44:00,155.925,155.945,155.925,155.94,112200000.0
2009-07-27 07:45:00,155.94,155.97,155.93,155.94,122800000.0
2009-07-27 07:46:00,155.93,155.94,155.93,155.94,60200000.0
2009-07-27 07:47:00,155.94,155.94,155.905,155.92,72400000.0
2009-07-27 07:48:00,155.93,155.93,155.91,155.92,150800000.0
2009-07-27 07:49:00,155.92,155.98,155.91,155.965,206600000.0
2009-07-27 07:50:00,155.955,156.02,155.955,156.0,173600000.0
2009-07-27 07:51:00,156.005,156.05,156.005,156.03,138200000.0
2009-07-27 07:52:00,156.045,156.055,156.015,156.025,98800000.0
2009-07-27 07:53:00,156.015,156.02,156.005,156.005,102400000.0
2009-07-27 07:54:00,156.015,156.015,156.0,156.005,86600000.0
2009-07-27 07:55:00,156.005,156.015,156.005,156.015,13600000.0
2009-07-27 07:56:00,156.03,156.065,156.03,156.06,60200000.0
2009-07-27 07:57:00,156.05,156.065,156.035,156.055,78400000.0
2009-07-27 07:58:00,156.06,156.26,156.06,156.22,445800000.0
2009-07-27 07:59:00,156.22,156.26,156.21,156.23,198800000.0
2009-07-27 08:00:00,156.23,156.305,156.16,156.295,274000000.0
2009-07-27 08:01:00,156.295,156.3,156.28,156.295,159600000.0
2009-07-27 08:02:00,156.295,156.39,156.295,156.36,403200000.0
2009-07-27 08:03:00,156.355,156.385,156.345,156.365,183000000.0
2009-07-27 08:04:00,156.38,156.39,156.325,156.35,140600000.0
2009-07-27 08:05:00,156.34,156.49,156.33,156.47,332000000.0
2009-07-27 08:06:00,156.475,156.495,156.43,156.44,234400000.0
2009-07-27 08:07:00,156.44,156.505,156.41,156.48,270400000.0
2009-07-27 08:08:00,156.48,156.48,156.39,156.395,220800000.0
2009-07-27 08:09:00,156.4,156.4,156.33,156.345,279200000.0
2009-07-27 08:10:00,156.35,156.38,156.35,156.375,258200000.0
2009-07-27 08:11:00,156.375,156.375,156.345,156.36,187200000.0
2009-07-27 08:12:00,156.375,156.43,156.365,156.43,177800000.0
2009-07-27 08:13:00,156.405,156.41,156.27,156.27,198800000.0
2009-07-27 08:14:00,156.265,156.275,156.255,156.26,149400000.0
2009-07-27 08:15:00,156.265,156.335,156.26,156.29,187000000.0
2009-07-27 08:16:00,156.29,156.29,156.245,156.25,247800000.0
2009-07-27 08:17:00,156.255,156.285,156.22,156.265,260200000.0
2009-07-27 08:18:00,156.26,156.26,156.23,156.23,90400000.0
2009-07-27 08:19:00,156.23,156.235,156.195,156.205,183000000.0
2009-07-27 08:20:00,156.2,156.315,156.185,156.305,202600000.0
2009-07-27 08:21:00,156.305,156.34,156.305,156.34,180200000.0
2009-07-27 08:22:00,156.33,156.38,156.33,156.355,194600000.0
2009-07-27 08:23:00,156.355,156.4,156.345,156.375,221000000.0
2009-07-27 08:24:00,156.375,156.385,156.285,156.34,300600000.0
2009-07-27 08:25:00,156.34,156.435,156.34,156.415,336000000.0
2009-07-27 08:26:00,156.415,156.425,156.355,156.37,319400000.0
2009-07-27 08:27:00,156.37,156.37,156.315,156.315,341600000.0
2009-07-27 08:28:00,156.315,156.325,156.3,156.3,93400000.0
2009-07-27 08:29:00,156.3,156.39,156.275,156.39,418000000.0
2009-07-27 08:30:00,156.375,156.47,156.365,156.47,425600000.0
2009-07-27 08:31:00,156.46,156.475,156.425,156.46,387200000.0
2009-07-27 08:32:00,156.455,156.475,156.43,156.445,482400000.0
2009-07-27 08:33:00,156.435,156.515,156.425,156.51,291600000.0
2009-07-27 08:34:00,156.51,156.515,156.455,156.49,179600000.0
2009-07-27 08:35:00,156.49,156.495,156.415,156.425,292000000.0
2009-07-27 08:36:00,156.4,156.445,156.39,156.44,255600000.0
2009-07-27 08:37:00,156.44,156.485,156.355,156.36,490200001.0
2009-07-27 08:38:00,156.365,156.455,156.355,156.445,502000000.0
2009-07-27 08:39:00,156.45,156.52,156.415,156.5,662200001.0
2009-07-27 08:40:00,156.5,156.525,156.48,156.48,386400000.0
2009-07-27 08:41:00,156.48,156.495,156.465,156.465,440200000.0
2009-07-27 08:42:00,156.465,156.49,156.46,156.475,288400000.0
2009-07-27 08:43:00,156.475,156.495,156.375,156.415,527600001.0
2009-07-27 08:44:00,156.415,156.465,156.375,156.375,449600000.0
2009-07-27 08:45:00,156.375,156.45,156.37,156.43,401400000.0
2009-07-27 08:46:00,156.43,156.45,156.43,156.435,584399999.0
2009-07-27 08:47:00,156.435,156.49,156.42,156.48,677600000.0
2009-07-27 08:48:00,156.48,156.535,156.465,156.495,292400000.0
2009-07-27 08:49:00,156.495,156.54,156.495,156.515,265600000.0
2009-07-27 08:50:00,156.515,156.565,156.485,156.54,405600000.0
2009-07-27 08:51:00,156.54,156.565,156.49,156.55,436200000.0
2009-07-27 08:52:00,156.555,156.625,156.525,156.625,448000000.0
2009-07-27 08:53:00,156.625,156.635,156.595,156.6,204200000.0
2009-07-27 08:54:00,156.6,156.67,156.6,156.67,249800000.0
2009-07-27 08:55:00,156.66,156.8,156.66,156.8,480200000.0
2009-07-27 08:56:00,156.8,156.835,156.79,156.81,530200000.0
2009-07-27 08:57:00,156.81,156.81,156.735,156.755,533800000.0
2009-07-27 08:58:00,156.755,156.755,156.67,156.685,362000000.0
2009-07-27 08:59:00,156.685,156.715,156.61,156.61,464800000.0
2009-07-27 09:00:00,156.61,156.635,156.565,156.57,674600001.0
2009-07-27 09:01:00,156.57,156.645,156.57,156.61,514000000.0
2009-07-27 09:02:00,156.61,156.71,156.585,156.71,495400000.0
2009-07-27 09:03:00,156.7,156.74,156.69,156.715,218000000.0
2009-07-27 09:04:00,156.73,156.735,156.695,156.7,208800000.0
2009-07-27 09:05:00,156.7,156.715,156.685,156.705,330000001.0
2009-07-27 09:06:00,156.715,156.735,156.67,156.67,333800000.0
2009-07-27 09:07:00,156.67,156.68,156.62,156.68,414300000.0
2009-07-27 09:08:00,156.675,156.73,156.67,156.715,452400000.0
2009-07-27 09:09:00,156.72,156.72,156.62,156.63,553200001.0
2009-07-27 09:10:00,156.605,156.78,156.605,156.77,358600002.0
2009-07-27 09:11:00,156.775,156.87,156.76,156.865,641400000.0
2009-07-27 09:12:00,156.865,156.91,156.8,156.8,373400000.0
2009-07-27 09:13:00,156.805,156.835,156.73,156.735,340800000.0
2009-07-27 09:14:00,156.74,156.76,156.635,156.645,567200000.0
2009-07-27 09:15:00,156.645,156.695,156.6,156.635,443000000.0
2009-07-27 09:16:00,156.635,156.64,156.5,156.55,390000000.0
2009-07-27 09:17:00,156.55,156.56,156.38,156.4,314800000.0
2009-07-27 09:18:00,156.4,156.525,156.38,156.465,457000000.0
2009-07-27 09:19:00,156.465,156.56,156.45,156.515,355400000.0
2009-07-27 09:20:00,156.52,156.525,156.45,156.45,366200000.0
2009-07-27 09:21:00,156.45,156.47,156.45,156.45,316000000.0
2009-07-27 09:22:00,156.45,156.465,156.42,156.445,185200000.0
2009-07-27 09:23:00,156.44,156.46,156.38,156.415,448200000.0
2009-07-27 09:24:00,156.415,156.415,156.305,156.35,489600000.0
2009-07-27 09:25:00,156.35,156.35,156.21,156.235,563500000.0
2009-07-27 09:26:00,156.24,156.305,156.235,156.305,357200000.0
2009-07-27 09:27:00,156.305,156.33,156.26,156.32,388000000.0
2009-07-27 09:28:00,156.32,156.37,156.32,156.365,312200000.0
2009-07-27 09:29:00,156.375,156.4,156.365,156.395,302400000.0
2009-07-27 09:30:00,156.4,156.4,156.35,156.35,185800000.0
2009-07-27 09:31:00,156.35,156.37,156.31,156.37,184400000.0
2009-07-27 09:32:00,156.37,156.38,156.355,156.36,214800000.0
2009-07-27 09:33:00,156.365,156.405,156.365,156.365,291000000.0
2009-07-27 09:34:00,156.365,156.375,156.27,156.34,335400000.0
2009-07-27 09:35:00,156.34,156.35,156.305,156.305,252600000.0
2009-07-27 09:36:00,156.305,156.41,156.275,156.345,466400000.0
2009-07-27 09:37:00,156.36,156.385,156.295,156.35,382800000.0
2009-07-27 09:38:00,156.36,156.385,156.315,156.33,355800000.0
2009-07-27 09:39:00,156.33,156.33,156.245,156.25,375599999.0
2009-07-27 09:40:00,156.25,156.29,156.215,156.245,487800000.0
2009-07-27 09:41:00,156.245,156.25,156.19,156.215,221800000.0
2009-07-27 09:42:00,156.215,156.215,156.155,156.2,622399998.0
2009-07-27 09:43:00,156.195,156.24,156.18,156.185,535200000.0
2009-07-27 09:44:00,156.185,156.21,156.17,156.195,459400000.0
2009-07-27 09:45:00,156.195,156.225,156.175,156.21,228600000.0
2009-07-27 09:46:00,156.195,156.265,156.16,156.26,332600000.0
2009-07-27 09:47:00,156.265,156.385,156.255,156.36,498600000.0
2009-07-27 09:48:00,156.36,156.37,156.28,156.33,489200000.0
2009-07-27 09:49:00,156.33,156.41,156.325,156.41,391000000.0
2009-07-27 09:50:00,156.41,156.59,156.405,156.48,541800000.0
2009-07-27 09:51:00,156.49,156.49,156.35,156.35,571400000.0
2009-07-27 09:52:00,156.34,156.34,156.18,156.19,537600000.0
2009-07-27 09:53:00,156.18,156.24,156.17,156.235,482800000.0
2009-07-27 09:54:00,156.245,156.27,156.16,156.225,563200000.0
2009-07-27 09:55:00,156.225,156.3,156.225,156.29,283600000.0
2009-07-27 09:56:00,156.29,156.31,156.235,156.25,372000000.0
2009-07-27 09:57:00,156.25,156.3,156.25,156.265,256000000.0
2009-07-27 09:58:00,156.28,156.28,156.235,156.245,293600000.0
2009-07-27 09:59:00,156.245,156.265,156.2,156.2,350600000.0
2009-07-27 10:00:00,156.22,156.33,156.19,156.31,396400000.0
2009-07-27 10:01:00,156.305,156.33,156.285,156.285,158800000.0
2009-07-27 10:02:00,156.285,156.305,156.225,156.285,328400000.0
2009-07-27 10:03:00,156.27,156.285,156.245,156.26,183800000.0
2009-07-27 10:04:00,156.255,156.375,156.25,156.375,473600000.0
2009-07-27 10:05:00,156.39,156.4,156.36,156.365,340400000.0
2009-07-27 10:06:00,156.365,156.4,156.365,156.395,371400000.0
2009-07-27 10:07:00,156.405,156.405,156.34,156.36,360200000.0
2009-07-27 10:08:00,156.36,156.465,156.35,156.375,572200000.0
2009-07-27 10:09:00,156.375,156.38,156.335,156.345,706200003.0
2009-07-27 10:10:00,156.335,156.36,156.335,156.355,327200000.0
2009-07-27 10:11:00,156.355,156.36,156.325,156.33,312000000.0
2009-07-27 10:12:00,156.325,156.39,156.32,156.355,369600000.0
2009-07-27 10:13:00,156.355,156.38,156.3,156.305,552600000.0
2009-07-27 10:14:00,156.31,156.355,156.295,156.35,370000000.0
2009-07-27 10:15:00,156.365,156.48,156.365,156.42,413400000.0
2009-07-27 10:16:00,156.42,156.465,156.41,156.465,224199999.0
2009-07-27 10:17:00,156.445,156.47,156.42,156.44,276400002.0
2009-07-27 10:18:00,156.455,156.455,156.415,156.415,138400000.0
2009-07-27 10:19:00,156.415,156.435,156.415,156.43,311200000.0
2009-07-27 10:20:00,156.43,156.45,156.355,156.375,462200000.0
2009-07-27 10:21:00,156.37,156.42,156.37,156.4,239600000.0
2009-07-27 10:22:00,156.4,156.43,156.4,156.425,234200000.0
2009-07-27 10:23:00,156.425,156.435,156.37,156.42,205000000.0
2009-07-27 10:24:00,156.42,156.495,156.42,156.49,329200000.0
2009-07-27 10:25:00,156.49,156.52,156.45,156.475,462200000.0
2009-07-27 10:26:00,156.475,156.475,156.33,156.33,437000001.0
2009-07-27 10:27:00,156.335,156.385,156.245,156.3,509999999.0
2009-07-27 10:28:00,156.3,156.34,156.295,156.31,492000000.0
2009-07-27 10:29:00,156.31,156.355,156.27,156.355,407400000.0
2009-07-27 10:30:00,156.345,156.37,156.325,156.37,182400000.0
2009-07-27 10:31:00,156.37,156.37,156.35,156.365,118400000.0
2009-07-27 10:32:00,156.375,156.445,156.37,156.42,460400000.0
2009-07-27 10:33:00,156.43,156.5,156.43,156.485,348200000.0
2009-07-27 10:34:00,156.495,156.495,156.37,156.415,382200000.0
2009-07-27 10:35:00,156.41,156.455,156.41,156.445,172000000.0
2009-07-27 10:36:00,156.43,156.435,156.36,156.395,347400000.0
2009-07-27 10:37:00,156.395,156.395,156.335,156.37,532400000.0
2009-07-27 10:38:00,156.375,156.415,156.365,156.385,368600000.0
2009-07-27 10:39:00,156.385,156.395,156.375,156.385,202000000.0
2009-07-27 10:40:00,156.385,156.395,156.37,156.395,45400000.0
2009-07-27 10:41:00,156.4,156.495,156.4,156.485,431400000.0
2009-07-27 10:42:00,156.485,156.5,156.465,156.49,341000000.0
2009-07-27 10:43:00,156.485,156.51,156.48,156.485,232000000.0
2009-07-27 10:44:00,156.495,156.54,156.49,156.535,189400000.0
2009-07-27 10:45:00,156.535,156.58,156.525,156.55,159400000.0
2009-07-27 10:46:00,156.55,156.55,156.52,156.535,212200000.0
2009-07-27 10:47:00,156.535,156.535,156.495,156.515,263000000.0
2009-07-27 10:48:00,156.515,156.59,156.515,156.565,490400000.0
2009-07-27 10:49:00,156.565,156.6,156.56,156.565,319000000.0
2009-07-27 10:50:00,156.57,156.585,156.54,156.56,322600000.0
2009-07-27 10:51:00,156.56,156.645,156.56,156.645,223600000.0
2009-07-27 10:52:00,156.645,156.725,156.62,156.69,583200000.0
2009-07-27 10:53:00,156.695,156.825,156.685,156.805,619000000.0
2009-07-27 10:54:00,156.805,156.805,156.755,156.76,328300000.0
2009-07-27 10:55:00,156.76,156.76,156.65,156.71,363200000.0
2009-07-27 10:56:00,156.71,156.75,156.705,156.735,303000000.0
2009-07-27 10:57:00,156.72,156.775,156.72,156.76,320400000.0
2009-07-27 10:58:00,156.765,156.765,156.725,156.735,248000000.0
2009-07-27 10:59:00,156.735,156.75,156.64,156.675,355600000.0
2009-07-27 11:00:00,156.665,156.785,156.665,156.775,401600000.0
2009-07-27 11:01:00,156.785,156.865,156.77,156.835,280000000.0
2009-07-27 11:02:00,156.835,156.84,156.755,156.76,243200000.0
2009-07-27 11:03:00,156.76,156.76,156.685,156.685,276200000.0
2009-07-27 11:04:00,156.685,156.695,156.61,156.615,275600000.0
2009-07-27 11:05:00,156.615,156.615,156.495,156.515,250400000.0
2009-07-27 11:06:00,156.51,156.53,156.495,156.525,360200000.0
2009-07-27 11:07:00,156.54,156.54,156.46,156.46,228200000.0
2009-07-27 11:08:00,156.455,156.465,156.435,156.45,221600000.0
2009-07-27 11:09:00,156.45,156.48,156.435,156.47,484800000.0
2009-07-27 11:10:00,156.475,156.485,156.44,156.475,345200000.0
2009-07-27 11:11:00,156.48,156.55,156.475,156.54,382200000.0
2009-07-27 11:12:00,156.54,156.56,156.54,156.545,85200000.0
2009-07-27 11:13:00,156.545,156.555,156.54,156.545,155400000.0
2009-07-27 11:14:00,156.55,156.575,156.54,156.56,188800000.0
2009-07-27 11:15:00,156.575,156.615,156.56,156.59,270000000.0
2009-07-27 11:16:00,156.59,156.605,156.505,156.525,445200000.0
2009-07-27 11:17:00,156.525,156.53,156.47,156.51,355399999.0
2009-07-27 11:18:00,156.505,156.515,156.505,156.505,217200000.0
2009-07-27 11:19:00,156.505,156.55,156.505,156.525,190400000.0
2009-07-27 11:20:00,156.52,156.555,156.52,156.545,251000000.0
2009-07-27 11:21:00,156.56,156.625,156.555,156.6,363200000.0
2009-07-27 11:22:00,156.605,156.64,156.59,156.625,225000000.0
2009-07-27 11:23:00,156.63,156.65,156.61,156.63,231000000.0
2009-07-27 11:24:00,156.63,156.665,156.615,156.65,319600000.0
2009-07-27 11:25:00,156.645,156.68,156.615,156.62,507200000.0
2009-07-27 11:26:00,156.62,156.62,156.57,156.57,204400000.0
2009-07-27 11:27:00,156.575,156.63,156.575,156.62,232200000.0
2009-07-27 11:28:00,156.64,156.65,156.565,156.58,211200000.0
2009-07-27 11:29:00,156.58,156.58,156.525,156.565,178800000.0
2009-07-27 11:30:00,156.56,156.615,156.55,156.6,191000000.0
2009-07-27 11:31:00,156.6,156.62,156.565,156.585,163200000.0
2009-07-27 11:32:00,156.6,156.7,156.6,156.655,336400000.0
2009-07-27 11:33:00,156.66,156.705,156.625,156.705,472200000.0
2009-07-27 11:34:00,156.69,156.71,156.685,156.7,399600000.0
2009-07-27 11:35:00,156.695,156.74,156.675,156.68,367400000.0
2009-07-27 11:36:00,156.68,156.69,156.68,156.685,83200000.0
2009-07-27 11:37:00,156.685,156.695,156.655,156.675,147800000.0
2009-07-27 11:38:00,156.68,156.725,156.665,156.705,294200000.0
2009-07-27 11:39:00,156.7,156.72,156.675,156.675,364600000.0
2009-07-27 11:40:00,156.675,156.725,156.665,156.705,494400000.0
2009-07-27 11:41:00,156.705,156.71,156.67,156.67,185600000.0
2009-07-27 11:42:00,156.67,156.7,156.66,156.67,210600000.0
2009-07-27 11:43:00,156.675,156.685,156.67,156.685,112600000.0
2009-07-27 11:44:00,156.68,156.68,156.66,156.66,89800000.0
2009-07-27 11:45:00,156.665,156.7,156.65,156.7,356800000.0
2009-07-27 11:46:00,156.7,156.78,156.7,156.775,471200000.0
2009-07-27 11:47:00,156.775,156.83,156.775,156.795,435400000.0
2009-07-27 11:48:00,156.795,156.795,156.74,156.76,326200000.0
2009-07-27 11:49:00,156.76,156.76,156.725,156.745,183200000.0
2009-07-27 11:50:00,156.755,156.78,156.755,156.755,258400000.0
2009-07-27 11:51:00,156.76,156.82,156.76,156.81,269000000.0
2009-07-27 11:52:00,156.81,156.87,156.795,156.845,340400000.0
2009-07-27 11:53:00,156.85,156.87,156.815,156.86,265400000.0
2009-07-27 11:54:00,156.86,156.87,156.755,156.785,306200000.0
2009-07-27 11:55:00,156.785,156.795,156.57,156.58,450400000.0
2009-07-27 11:56:00,156.585,156.675,156.585,156.66,727800003.0
2009-07-27 11:57:00,156.655,156.71,156.64,156.665,375600000.0
2009-07-27 11:58:00,156.67,156.68,156.65,156.67,263600000.0
2009-07-27 11:59:00,156.67,156.725,156.665,156.685,211400000.0
2009-07-27 12:00:00,156.685,156.745,156.68,156.725,380000000.0
2009-07-27 12:01:00,156.73,156.76,156.69,156.7,335400000.0
2009-07-27 12:02:00,156.7,156.72,156.66,156.69,397200000.0
2009-07-27 12:03:00,156.675,156.675,156.62,156.62,407200002.0
2009-07-27 12:04:00,156.62,156.65,156.62,156.64,106400000.0
2009-07-27 12:05:00,156.635,156.635,156.54,156.57,265400000.0
2009-07-27 12:06:00,156.575,156.59,156.565,156.585,333600000.0
2009-07-27 12:07:00,156.585,156.6,156.56,156.58,434399999.0
2009-07-27 12:08:00,156.585,156.63,156.58,156.595,250800000.0
2009-07-27 12:09:00,156.595,156.625,156.575,156.625,178800000.0
2009-07-27 12:10:00,156.605,156.67,156.595,156.665,475600000.0
2009-07-27 12:11:00,156.665,156.695,156.655,156.69,202600000.0
2009-07-27 12:12:00,156.69,156.695,156.67,156.68,252600000.0
2009-07-27 12:13:00,156.675,156.7,156.66,156.665,258400000.0
2009-07-27 12:14:00,156.665,156.675,156.615,156.625,345200000.0
2009-07-27 12:15:00,156.62,156.635,156.53,156.53,424600001.0
2009-07-27 12:16:00,156.53,156.6,156.485,156.59,387400000.0
2009-07-27 12:17:00,156.59,156.61,156.575,156.595,292400000.0
2009-07-27 12:18:00,156.585,156.605,156.565,156.58,324800000.0
2009-07-27 12:19:00,156.58,156.63,156.57,156.615,304400000.0
2009-07-27 12:20:00,156.61,156.62,156.595,156.6,343199999.0
2009-07-27 12:21:00,156.605,156.615,156.575,156.58,427799999.0
2009-07-27 12:22:00,156.59,156.62,156.58,156.62,170800000.0
2009-07-27 12:23:00,156.615,156.675,156.615,156.655,185600000.0
2009-07-27 12:24:00,156.67,156.695,156.67,156.675,125000000.0
2009-07-27 12:25:00,156.675,156.725,156.67,156.69,220800002.0
2009-07-27 12:26:00,156.69,156.71,156.665,156.705,573000002.0
2009-07-27 12:27:00,156.705,156.705,156.67,156.67,334000000.0
2009-07-27 12:28:00,156.68,156.685,156.67,156.68,99600000.0
2009-07-27 12:29:00,156.695,156.695,156.66,156.665,243600000.0
2009-07-27 12:30:00,156.675,156.705,156.67,156.67,219200000.0
2009-07-27 12:31:00,156.68,156.685,156.66,156.685,106800000.0
2009-07-27 12:32:00,156.685,156.7,156.66,156.69,99600000.0
2009-07-27 12:33:00,156.69,156.715,156.67,156.71,266200000.0
2009-07-27 12:34:00,156.715,156.755,156.695,156.735,376600000.0
2009-07-27 12:35:00,156.745,156.745,156.56,156.61,449400000.0
2009-07-27 12:36:00,156.61,156.645,156.475,156.505,556000000.0
2009-07-27 12:37:00,156.49,156.66,156.49,156.645,432800000.0
2009-07-27 12:38:00,156.655,156.71,156.64,156.69,359600000.0
2009-07-27 12:39:00,156.695,156.73,156.68,156.68,151000000.0
2009-07-27 12:40:00,156.68,156.705,156.645,156.7,495800000.0
2009-07-27 12:41:00,156.695,156.75,156.68,156.72,304400000.0
2009-07-27 12:42:00,156.72,156.795,156.7,156.77,385800000.0
2009-07-27 12:43:00,156.77,156.78,156.735,156.76,312800000.0
2009-07-27 12:44:00,156.745,156.785,156.745,156.76,182800000.0
2009-07-27 12:45:00,156.76,156.79,156.73,156.79,382400000.0
2009-07-27 12:46:00,156.79,156.8,156.695,156.705,441400000.0
2009-07-27 12:47:00,156.7,156.835,156.67,156.82,662999999.0
2009-07-27 12:48:00,156.825,156.825,156.75,156.765,406800000.0
2009-07-27 12:49:00,156.76,156.78,156.67,156.695,356200000.0
2009-07-27 12:50:00,156.695,156.7,156.665,156.685,227600000.0
2009-07-27 12:51:00,156.67,156.68,156.64,156.655,241200000.0
2009-07-27 12:52:00,156.655,156.67,156.645,156.665,165200000.0
2009-07-27 12:53:00,156.665,156.72,156.665,156.72,136800000.0
2009-07-27 12:54:00,156.72,156.74,156.68,156.695,298400000.0
2009-07-27 12:55:00,156.69,156.695,156.655,156.655,190000000.0
2009-07-27 12:56:00,156.655,156.675,156.645,156.665,254400000.0
2009-07-27 12:57:00,156.665,156.665,156.63,156.655,169200000.0
2009-07-27 12:58:00,156.645,156.705,156.62,156.685,243000000.0
2009-07-27 12:59:00,156.685,156.685,156.585,156.59,314000000.0
2009-07-27 13:00:00,156.59,156.645,156.55,156.645,377400000.0
2009-07-27 13:01:00,156.645,156.68,156.64,156.675,272800000.0
2009-07-27 13:02:00,156.67,156.725,156.67,156.705,385800000.0
2009-07-27 13:03:00,156.71,156.74,156.705,156.705,325200000.0
2009-07-27 13:04:00,156.705,156.725,156.695,156.725,247200000.0
2009-07-27 13:05:00,156.72,156.765,156.705,156.74,213600000.0
2009-07-27 13:06:00,156.74,156.805,156.725,156.79,400800000.0
2009-07-27 13:07:00,156.79,156.81,156.765,156.77,303600000.0
2009-07-27 13:08:00,156.77,156.81,156.765,156.785,322600000.0
2009-07-27 13:09:00,156.785,156.795,156.78,156.795,393000000.0
2009-07-27 13:10:00,156.795,156.795,156.745,156.76,216800000.0
2009-07-27 13:11:00,156.76,156.815,156.755,156.775,320000000.0
2009-07-27 13:12:00,156.775,156.83,156.765,156.795,372000000.0
2009-07-27 13:13:00,156.8,156.825,156.785,156.82,235000000.0
2009-07-27 13:14:00,156.825,156.85,156.81,156.83,240000000.0
2009-07-27 13:15:00,156.825,156.86,156.81,156.85,286600000.0
2009-07-27 13:16:00,156.845,156.845,156.785,156.79,466599999.0
2009-07-27 13:17:00,156.79,157.01,156.79,156.985,338200000.0
2009-07-27 13:18:00,156.975,157.025,156.975,157.005,227400000.0
2009-07-27 13:19:00,157.0,157.02,156.97,156.97,194200000.0
2009-07-27 13:20:00,156.97,156.975,156.885,156.92,181200000.0
2009-07-27 13:21:00,156.92,156.98,156.92,156.95,269800000.0
2009-07-27 13:22:00,156.955,156.97,156.93,156.945,188000000.0
2009-07-27 13:23:00,156.945,156.945,156.92,156.93,82000000.0
2009-07-27 13:24:00,156.93,156.98,156.885,156.95,330600000.0
2009-07-27 13:25:00,156.95,157.045,156.93,156.98,476400000.0
2009-07-27 13:26:00,156.985,156.99,156.945,156.97,218800000.0
2009-07-27 13:27:00,156.97,157.06,156.96,157.035,243200000.0
2009-07-27 13:28:00,157.045,157.05,156.9,156.91,363600000.0
2009-07-27 13:29:00,156.91,156.96,156.89,156.96,388000000.0
2009-07-27 13:30:00,156.965,156.965,156.885,156.885,300000000.0
2009-07-27 13:31:00,156.885,156.905,156.845,156.85,380800000.0
2009-07-27 13:32:00,156.855,156.905,156.795,156.8,483800000.0
2009-07-27 13:33:00,156.8,156.83,156.8,156.82,365400000.0
2009-07-27 13:34:00,156.82,156.9,156.81,156.9,237400000.0
2009-07-27 13:35:00,156.9,156.95,156.885,156.93,199000000.0
2009-07-27 13:36:00,156.93,156.94,156.875,156.91,350700000.0
2009-07-27 13:37:00,156.91,156.91,156.85,156.87,259300000.0
2009-07-27 13:38:00,156.87,156.945,156.85,156.945,348000000.0
2009-07-27 13:39:00,156.95,156.96,156.845,156.845,322000000.0
2009-07-27 13:40:00,156.84,156.855,156.805,156.805,221000000.0
2009-07-27 13:41:00,156.81,156.865,156.735,156.84,415600000.0
2009-07-27 13:42:00,156.85,156.865,156.74,156.77,495200001.0
2009-07-27 13:43:00,156.775,156.88,156.75,156.86,360000000.0
2009-07-27 13:44:00,156.855,156.855,156.79,156.8,280400000.0
2009-07-27 13:45:00,156.815,156.885,156.81,156.86,270400000.0
2009-07-27 13:46:00,156.86,156.885,156.78,156.795,99400000.0
2009-07-27 13:47:00,156.785,156.815,156.76,156.795,204400000.0
2009-07-27 13:48:00,156.795,156.82,156.785,156.82,156200000.0
2009-07-27 13:49:00,156.82,156.82,156.8,156.815,197200000.0
2009-07-27 13:50:00,156.82,156.85,156.815,156.84,201600000.0
2009-07-27 13:51:00,156.845,156.89,156.82,156.89,276400000.0
2009-07-27 13:52:00,156.89,156.91,156.87,156.875,353600000.0
2009-07-27 13:53:00,156.885,156.92,156.885,156.91,259000000.0
2009-07-27 13:54:00,156.915,156.935,156.855,156.935,301200000.0
2009-07-27 13:55:00,156.925,156.925,156.805,156.82,373600000.0
2009-07-27 13:56:00,156.845,156.95,156.845,156.95,375400000.0
2009-07-27 13:57:00,156.95,156.95,156.92,156.92,114400000.0
2009-07-27 13:58:00,156.92,156.92,156.89,156.89,160000000.0
2009-07-27 13:59:00,156.89,156.9,156.88,156.89,116000000.0
2009-07-27 14:00:00,156.9,156.945,156.84,156.85,316600000.0
2009-07-27 14:01:00,156.85,156.895,156.85,156.87,304400000.0
2009-07-27 14:02:00,156.865,156.865,156.775,156.785,317200000.0
2009-07-27 14:03:00,156.785,156.89,156.78,156.825,315500000.0
2009-07-27 14:04:00,156.825,156.895,156.815,156.88,463000000.0
2009-07-27 14:05:00,156.89,156.95,156.865,156.865,572400000.0
2009-07-27 14:06:00,156.87,156.88,156.825,156.84,382200000.0
2009-07-27 14:07:00,156.835,156.835,156.68,156.695,560399999.0
2009-07-27 14:08:00,156.7,156.745,156.69,156.745,493800000.0
2009-07-27 14:09:00,156.745,156.745,156.71,156.715,410400001.0
2009-07-27 14:10:00,156.715,156.73,156.68,156.71,437400000.0
2009-07-27 14:11:00,156.695,156.705,156.62,156.68,419200000.0
2009-07-27 14:12:00,156.685,156.695,156.62,156.645,361399998.0
2009-07-27 14:13:00,156.645,156.68,156.64,156.67,565800000.0
2009-07-27 14:14:00,156.665,156.73,156.665,156.73,344800000.0
2009-07-27 14:15:00,156.72,156.775,156.72,156.755,339800000.0
2009-07-27 14:16:00,156.765,156.815,156.765,156.805,180000000.0
2009-07-27 14:17:00,156.805,156.815,156.79,156.81,309600000.0
2009-07-27 14:18:00,156.81,156.84,156.79,156.79,185000000.0
2009-07-27 14:19:00,156.79,156.805,156.755,156.79,378799998.0
2009-07-27 14:20:00,156.805,156.865,156.775,156.775,410200000.0
2009-07-27 14:21:00,156.795,156.83,156.77,156.83,288000000.0
2009-07-27 14:22:00,156.83,156.83,156.74,156.745,221200000.0
2009-07-27 14:23:00,156.74,156.78,156.74,156.775,241600000.0
2009-07-27 14:24:00,156.775,156.805,156.745,156.78,267800000.0
2009-07-27 14:25:00,156.78,156.79,156.705,156.755,318000000.0
2009-07-27 14:26:00,156.76,156.77,156.675,156.675,258000000.0
2009-07-27 14:27:00,156.67,156.69,156.635,156.65,259800000.0
2009-07-27 14:28:00,156.65,156.735,156.65,156.695,279000000.0
2009-07-27 14:29:00,156.695,156.725,156.67,156.695,261000000.0
2009-07-27 14:30:00,156.695,156.75,156.67,156.71,509200000.0
2009-07-27 14:31:00,156.71,156.755,156.71,156.755,382800000.0
2009-07-27 14:32:00,156.755,156.755,156.675,156.705,333200000.0
2009-07-27 14:33:00,156.705,156.76,156.69,156.745,346000000.0
2009-07-27 14:34:00,156.745,156.885,156.735,156.88,489600000.0
2009-07-27 14:35:00,156.88,156.885,156.755,156.855,394400000.0
2009-07-27 14:36:00,156.865,156.865,156.825,156.85,360200001.0
2009-07-27 14:37:00,156.85,156.86,156.81,156.825,189200000.0
2009-07-27 14:38:00,156.825,156.94,156.825,156.88,369500000.0
2009-07-27 14:39:00,156.895,157.045,156.885,157.025,565199998.0
2009-07-27 14:40:00,157.01,157.035,156.985,157.03,418999999.0
2009-07-27 14:41:00,157.025,157.11,157.02,157.06,584600000.0
2009-07-27 14:42:00,157.06,157.07,156.935,157.02,501000000.0
2009-07-27 14:43:00,157.025,157.075,157.015,157.055,519400000.0
2009-07-27 14:44:00,157.055,157.14,157.055,157.1,391400000.0
2009-07-27 14:45:00,157.095,157.15,157.09,157.135,366000000.0
2009-07-27 14:46:00,157.145,157.155,157.065,157.065,288800000.0
2009-07-27 14:47:00,157.065,157.08,157.02,157.08,502600000.0
2009-07-27 14:48:00,157.08,157.095,156.99,157.03,377800000.0
2009-07-27 14:49:00,157.03,157.05,157.015,157.02,481000000.0
2009-07-27 14:50:00,157.02,157.06,157.015,157.055,353200000.0
2009-07-27 14:51:00,157.055,157.1,157.045,157.085,206200000.0
2009-07-27 14:52:00,157.085,157.095,157.03,157.05,206800000.0
2009-07-27 14:53:00,157.045,157.055,157.005,157.005,438000000.0
2009-07-27 14:54:00,157.005,157.025,156.965,156.965,257600000.0
2009-07-27 14:55:00,156.965,157.07,156.96,157.045,366400000.0
2009-07-27 14:56:00,157.045,157.06,156.995,157.005,199600000.0
2009-07-27 14:57:00,157.005,157.02,156.94,156.98,396400000.0
2009-07-27 14:58:00,156.965,157.025,156.955,157.01,304200000.0
2009-07-27 14:59:00,157.01,157.02,156.915,156.93,250400000.0
2009-07-27 15:00:00,156.935,156.975,156.92,156.95,270000000.0
2009-07-27 15:01:00,156.95,156.95,156.82,156.83,476600000.0
2009-07-27 15:02:00,156.83,156.93,156.82,156.93,288800000.0
2009-07-27 15:03:00,156.945,157.11,156.945,157.085,297400000.0
2009-07-27 15:04:00,157.065,157.065,156.99,156.99,137600000.0
2009-07-27 15:05:00,156.99,156.99,156.915,156.95,202400000.0
2009-07-27 15:06:00,156.96,157.065,156.95,157.045,349600000.0
2009-07-27 15:07:00,157.045,157.05,156.965,156.985,291200000.0
2009-07-27 15:08:00,156.995,157.1,156.975,157.03,281200000.0
2009-07-27 15:09:00,157.02,157.145,157.02,157.135,429200000.0
2009-07-27 15:10:00,157.135,157.145,157.065,157.08,400600000.0
2009-07-27 15:11:00,157.07,157.1,157.06,157.07,205200000.0
2009-07-27 15:12:00,157.08,157.09,157.055,157.08,254000000.0
2009-07-27 15:13:00,157.08,157.12,157.035,157.045,261600000.0
2009-07-27 15:14:00,157.05,157.065,157.025,157.035,170600000.0
2009-07-27 15:15:00,157.035,157.07,157.035,157.07,275200000.0
2009-07-27 15:16:00,157.075,157.08,157.025,157.035,170200000.0
2009-07-27 15:17:00,157.035,157.035,156.98,157.005,171400000.0
2009-07-27 15:18:00,157.005,157.055,156.97,156.97,507399999.0
2009-07-27 15:19:00,156.97,156.985,156.905,156.905,314600000.0
2009-07-27 15:20:00,156.905,156.91,156.88,156.88,258800000.0
2009-07-27 15:21:00,156.88,156.94,156.88,156.935,197800000.0
2009-07-27 15:22:00,156.935,156.95,156.905,156.915,266000000.0
2009-07-27 15:23:00,156.915,156.945,156.88,156.89,281200000.0
2009-07-27 15:24:00,156.89,156.945,156.885,156.915,250400000.0
2009-07-27 15:25:00,156.92,156.96,156.91,156.915,126800000.0
2009-07-27 15:26:00,156.91,156.93,156.905,156.925,452399999.0
2009-07-27 15:27:00,156.925,156.925,156.9,156.905,194800000.0
2009-07-27 15:28:00,156.895,156.945,156.89,156.925,332200000.0
2009-07-27 15:29:00,156.925,156.945,156.895,156.935,320400000.0
2009-07-27 15:30:00,156.94,157.03,156.94,156.96,447600000.0
2009-07-27 15:31:00,156.96,157.005,156.925,157.005,321999999.0
2009-07-27 15:32:00,157.005,157.095,157.0,157.08,427200000.0
2009-07-27 15:33:00,157.08,157.09,156.96,157.045,437200000.0
2009-07-27 15:34:00,157.035,157.095,157.015,157.035,383400000.0
2009-07-27 15:35:00,157.04,157.06,156.915,156.975,424600000.0
2009-07-27 15:36:00,156.975,156.985,156.94,156.965,198200000.0
2009-07-27 15:37:00,156.965,157.125,156.965,157.06,410400000.0
2009-07-27 15:38:00,157.05,157.05,156.965,157.01,313600000.0
2009-07-27 15:39:00,157.0,157.055,156.965,157.05,288800000.0
2009-07-27 15:40:00,157.055,157.125,157.03,157.065,350600000.0
2009-07-27 15:41:00,157.05,157.07,156.99,157.045,349800000.0
2009-07-27 15:42:00,157.045,157.075,156.99,156.99,263800000.0
2009-07-27 15:43:00,156.99,157.07,156.99,157.02,223600000.0
2009-07-27 15:44:00,157.025,157.055,156.985,157.0,527599999.0
2009-07-27 15:45:00,157.0,157.045,156.98,156.995,592400000.0
2009-07-27 15:46:00,157.005,157.035,156.95,157.025,607800000.0
2009-07-27 15:47:00,157.015,157.035,156.94,157.01,367400000.0
2009-07-27 15:48:00,157.01,157.01,156.91,156.965,575000000.0
2009-07-27 15:49:00,156.965,156.99,156.945,156.985,317800000.0
2009-07-27 15:50:00,156.985,157.03,156.97,157.03,257400000.0
2009-07-27 15:51:00,157.02,157.045,157.0,157.04,303600000.0
2009-07-27 15:52:00,157.04,157.04,156.95,156.96,421600000.0
2009-07-27 15:53:00,156.965,157.045,156.955,157.0,383200000.0
2009-07-27 15:54:00,157.005,157.03,156.975,156.99,356400000.0
2009-07-27 15:55:00,156.99,157.025,156.95,156.955,358000000.0
2009-07-27 15:56:00,156.955,156.955,156.915,156.925,433600000.0
2009-07-27 15:57:00,156.915,156.94,156.895,156.925,467800000.0
2009-07-27 15:58:00,156.925,156.965,156.905,156.905,438200000.0
2009-07-27 15:59:00,156.92,156.98,156.92,156.935,343200000.0
2009-07-27 16:00:00,156.94,157.38,156.94,157.305,538600000.0
2009-07-27 16:01:00,157.305,157.375,157.28,157.305,493800000.0
2009-07-27 16:02:00,157.3,157.48,157.3,157.47,519400000.0
2009-07-27 16:03:00,157.475,157.475,157.21,157.22,634400000.0
2009-07-27 16:04:00,157.215,157.255,157.155,157.165,423400001.0
2009-07-27 16:05:00,157.17,157.21,157.13,157.2,443800000.0
2009-07-27 16:06:00,157.215,157.33,157.205,157.3,476200000.0
2009-07-27 16:07:00,157.295,157.32,157.22,157.225,533399998.0
2009-07-27 16:08:00,157.225,157.275,157.175,157.245,655000000.0
2009-07-27 16:09:00,157.245,157.245,157.145,157.165,303600000.0
2009-07-27 16:10:00,157.17,157.26,157.17,157.225,330800000.0
2009-07-27 16:11:00,157.22,157.22,157.1,157.115,377600000.0
2009-07-27 16:12:00,157.115,157.12,156.995,157.01,377600000.0
2009-07-27 16:13:00,157.01,157.01,156.875,156.95,495599999.0
2009-07-27 16:14:00,156.95,157.04,156.95,157.0,483200000.0
2009-07-27 16:15:00,157.0,157.075,156.965,157.04,634399999.0
2009-07-27 16:16:00,157.04,157.08,157.02,157.05,593800001.0
2009-07-27 16:17:00,157.05,157.175,157.045,157.12,421600002.0
2009-07-27 16:18:00,157.11,157.11,157.02,157.06,383400000.0
2009-07-27 16:19:00,157.06,157.12,156.985,156.995,344100000.0
2009-07-27 16:20:00,156.995,157.03,156.93,157.015,383000000.0
2009-07-27 16:21:00,157.01,157.015,156.965,156.98,264000000.0
2009-07-27 16:22:00,156.98,157.02,156.955,157.005,425600001.0
2009-07-27 16:23:00,157.03,157.15,157.025,157.135,288200000.0
2009-07-27 16:24:00,157.135,157.195,157.12,157.13,302000000.0
2009-07-27 16:25:00,157.12,157.125,157.075,157.095,329200000.0
2009-07-27 16:26:00,157.085,157.12,157.075,157.12,342800000.0
2009-07-27 16:27:00,157.12,157.13,157.03,157.06,301400000.0
2009-07-27 16:28:00,157.06,157.095,157.02,157.095,314800000.0
2009-07-27 16:29:00,157.095,157.1,157.035,157.035,370000000.0
2009-07-27 16:30:00,157.03,157.065,157.0,157.02,456000000.0
2009-07-27 16:31:00,157.02,157.02,156.95,156.965,527600000.0
2009-07-27 16:32:00,156.965,156.975,156.82,156.87,530999999.0
2009-07-27 16:33:00,156.87,156.915,156.865,156.9,445600000.0
2009-07-27 16:34:00,156.895,156.895,156.81,156.81,440600000.0
2009-07-27 16:35:00,156.81,156.865,156.785,156.835,486799999.0
2009-07-27 16:36:00,156.835,156.87,156.79,156.82,425600000.0
2009-07-27 16:37:00,156.82,156.825,156.77,156.8,388000000.0
2009-07-27 16:38:00,156.8,156.86,156.8,156.835,365400000.0
2009-07-27 16:39:00,156.835,156.945,156.835,156.935,226900000.0
2009-07-27 16:40:00,156.93,156.945,156.81,156.81,336000000.0
2009-07-27 16:41:00,156.81,156.815,156.735,156.755,342400000.0
2009-07-27 16:42:00,156.76,156.83,156.715,156.83,362800000.0
2009-07-27 16:43:00,156.83,156.935,156.83,156.935,241000000.0
2009-07-27 16:44:00,156.935,156.95,156.88,156.91,452800000.0
2009-07-27 16:45:00,156.915,156.935,156.895,156.92,457000001.0
2009-07-27 16:46:00,156.915,156.94,156.895,156.94,503800001.0
2009-07-27 16:47:00,156.94,156.965,156.925,156.955,420400000.0
2009-07-27 16:48:00,156.955,157.04,156.925,157.025,504000000.0
2009-07-27 16:49:00,157.025,157.095,157.015,157.07,467200000.0
2009-07-27 16:50:00,157.08,157.08,156.98,156.995,340400000.0
2009-07-27 16:51:00,156.995,157.085,156.995,157.075,404400000.0
2009-07-27 16:52:00,157.075,157.1,157.04,157.075,427800000.0
2009-07-27 16:53:00,157.065,157.11,157.055,157.06,363200000.0
2009-07-27 16:54:00,157.06,157.105,157.035,157.095,270800000.0
2009-07-27 16:55:00,157.095,157.1,157.015,157.025,271600000.0
2009-07-27 16:56:00,157.025,157.03,156.96,156.98,303600000.0
2009-07-27 16:57:00,156.98,157.02,156.98,157.0,228800000.0
2009-07-27 16:58:00,157.0,157.095,157.0,157.045,313200000.0
2009-07-27 16:59:00,157.05,157.235,157.035,157.22,333200000.0
2009-07-27 17:00:00,157.24,157.24,157.165,157.185,518600000.0
2009-07-27 17:01:00,157.185,157.215,157.175,157.19,424600000.0
2009-07-27 17:02:00,157.185,157.24,157.18,157.23,507200000.0
2009-07-27 17:03:00,157.25,157.26,157.145,157.225,495200000.0
2009-07-27 17:04:00,157.215,157.265,157.215,157.245,221200000.0
2009-07-27 17:05:00,157.24,157.25,157.2,157.205,376000000.0
2009-07-27 17:06:00,157.205,157.27,157.205,157.235,563400000.0
2009-07-27 17:07:00,157.235,157.275,157.225,157.255,501000000.0
2009-07-27 17:08:00,157.25,157.265,157.245,157.25,383700000.0
2009-07-27 17:09:00,157.245,157.255,157.215,157.23,480600000.0
2009-07-27 17:10:00,157.23,157.23,157.15,157.165,504000000.0
2009-07-27 17:11:00,157.18,157.225,157.175,157.195,237200000.0
2009-07-27 17:12:00,157.2,157.215,157.19,157.205,108000000.0
2009-07-27 17:13:00,157.195,157.26,157.19,157.21,420600000.0
2009-07-27 17:14:00,157.21,157.21,157.205,157.205,16800000.0
2009-07-27 17:15:00,157.161,157.223,157.161,157.193,273400000.0
2009-07-27 17:16:00,157.255,157.34,157.255,157.315,216800000.0
2009-07-27 17:17:00,157.32,157.33,157.28,157.315,194400000.0
2009-07-27 17:18:00,157.315,157.35,157.305,157.345,351600000.0
2009-07-27 17:19:00,157.34,157.34,157.305,157.305,200400000.0
2009-07-27 17:20:00,157.31,157.36,157.305,157.355,437200000.0
2009-07-27 17:21:00,157.355,157.37,157.34,157.355,330600000.0
2009-07-27 17:22:00,157.36,157.375,157.33,157.375,270400000.0
2009-07-27 17:23:00,157.375,157.39,157.35,157.35,191200000.0
2009-07-27 17:24:00,157.35,157.365,157.285,157.295,260800000.0
2009-07-27 17:25:00,157.295,157.32,157.265,157.295,214200000.0
2009-07-27 17:26:00,157.295,157.295,157.22,157.265,493200000.0
2009-07-27 17:27:00,157.265,157.3,157.25,157.26,272600000.0
2009-07-27 17:28:00,157.265,157.275,157.24,157.27,319400000.0
2009-07-27 17:29:00,157.255,157.29,157.23,157.255,253000000.0
2009-07-27 17:30:00,157.245,157.25,157.195,157.22,330600000.0
2009-07-27 17:31:00,157.225,157.305,157.22,157.285,270200000.0
2009-07-27 17:32:00,157.285,157.325,157.27,157.325,252200000.0
2009-07-27 17:33:00,157.325,157.35,157.295,157.305,366800000.0
2009-07-27 17:34:00,157.305,157.335,157.26,157.305,365800000.0
2009-07-27 17:35:00,157.305,157.335,157.19,157.19,566400002.0
2009-07-27 17:36:00,157.19,157.215,157.165,157.18,325200000.0
2009-07-27 17:37:00,157.18,157.19,157.115,157.13,252000000.0
2009-07-27 17:38:00,157.13,157.13,157.1,157.12,410800000.0
2009-07-27 17:39:00,157.12,157.145,157.12,157.125,129200000.0
2009-07-27 17:40:00,157.125,157.17,157.115,157.135,198400000.0
2009-07-27 17:41:00,157.135,157.135,157.115,157.13,152000000.0
2009-07-27 17:42:00,157.125,157.15,157.1,157.15,274000000.0
2009-07-27 17:43:00,157.15,157.175,157.13,157.14,262800000.0
2009-07-27 17:44:00,157.14,157.22,157.11,157.21,353600000.0
2009-07-27 17:45:00,157.215,157.26,157.195,157.255,258000000.0
2009-07-27 17:46:00,157.265,157.32,157.265,157.295,324800000.0
2009-07-27 17:47:00,157.285,157.29,157.255,157.27,136400000.0
2009-07-27 17:48:00,157.27,157.29,157.245,157.25,223200000.0
2009-07-27 17:49:00,157.25,157.3,157.25,157.27,175600000.0
2009-07-27 17:50:00,157.27,157.295,157.265,157.285,242400000.0
2009-07-27 17:51:00,157.285,157.305,157.28,157.3,297200000.0
2009-07-27 17:52:00,157.3,157.35,157.29,157.29,356400000.0
2009-07-27 17:53:00,157.29,157.29,157.245,157.265,174800000.0
2009-07-27 17:54:00,157.265,157.27,157.21,157.21,277200000.0
2009-07-27 17:55:00,157.205,157.215,157.15,157.155,272000000.0
2009-07-27 17:56:00,157.14,157.15,157.09,157.105,298800000.0
2009-07-27 17:57:00,157.105,157.13,157.075,157.13,397800000.0
2009-07-27 17:58:00,157.13,157.15,157.13,157.14,164200000.0
2009-07-27 17:59:00,157.135,157.175,157.115,157.15,362400000.0
2009-07-27 18:00:00,157.15,157.19,157.14,157.15,382400000.0
2009-07-27 18:01:00,157.16,157.175,157.145,157.175,340400000.0
2009-07-27 18:02:00,157.16,157.21,157.16,157.19,342400000.0
2009-07-27 18:03:00,157.205,157.225,157.17,157.22,186000000.0
2009-07-27 18:04:00,157.215,157.31,157.215,157.31,312400000.0
2009-07-27 18:05:00,157.31,157.345,157.29,157.29,332400000.0
2009-07-27 18:06:00,157.285,157.32,157.25,157.275,419400000.0
2009-07-27 18:07:00,157.27,157.275,157.205,157.24,315400000.0
2009-07-27 18:08:00,157.255,157.28,157.25,157.27,147200000.0
2009-07-27 18:09:00,157.27,157.285,157.26,157.27,111600000.0
2009-07-27 18:10:00,157.265,157.285,157.25,157.26,128000000.0
2009-07-27 18:11:00,157.245,157.245,157.205,157.205,116800000.0
2009-07-27 18:12:00,157.22,157.24,157.19,157.24,129600000.0
2009-07-27 18:13:00,157.24,157.24,157.165,157.185,171600000.0
2009-07-27 18:14:00,157.18,157.185,157.17,157.17,39400000.0
2009-07-27 18:15:00,157.18,157.25,157.175,157.25,168600000.0
2009-07-27 18:16:00,157.245,157.27,157.245,157.27,220800000.0
2009-07-27 18:17:00,157.27,157.275,157.195,157.26,264000000.0
2009-07-27 18:18:00,157.26,157.265,157.245,157.265,139600000.0
2009-07-27 18:19:00,157.265,157.28,157.26,157.28,156800000.0
2009-07-27 18:20:00,157.29,157.3,157.255,157.26,188400000.0
2009-07-27 18:21:00,157.26,157.26,157.22,157.24,267600000.0
2009-07-27 18:22:00,157.24,157.25,157.21,157.21,188000000.0
2009-07-27 18:23:00,157.215,157.22,157.17,157.21,320000000.0
2009-07-27 18:24:00,157.215,157.275,157.215,157.245,234800000.0
2009-07-27 18:25:00,157.255,157.255,157.17,157.175,289800000.0
2009-07-27 18:26:00,157.175,157.2,157.15,157.185,168800000.0
2009-07-27 18:27:00,157.2,157.21,157.185,157.205,95200000.0
2009-07-27 18:28:00,157.205,157.215,157.195,157.195,76800000.0
2009-07-27 18:29:00,157.2,157.205,157.195,157.205,39200000.0
2009-07-27 18:30:00,157.22,157.255,157.21,157.255,56000000.0
2009-07-27 18:31:00,157.26,157.305,157.25,157.295,144000000.0
2009-07-27 18:32:00,157.29,157.3,157.28,157.28,170800000.0
2009-07-27 18:33:00,157.28,157.295,157.265,157.265,87200000.0
2009-07-27 18:34:00,157.28,157.345,157.275,157.305,168800000.0
2009-07-27 18:35:00,157.295,157.3,157.275,157.275,88800000.0
2009-07-27 18:36:00,157.275,157.285,157.24,157.24,136000000.0
2009-07-27 18:37:00,157.245,157.255,157.21,157.255,182800000.0
2009-07-27 18:38:00,157.25,157.275,157.25,157.275,136000000.0
2009-07-27 18:39:00,157.27,157.28,157.27,157.275,23600000.0
2009-07-27 18:40:00,157.27,157.295,157.255,157.255,292000000.0
2009-07-27 18:41:00,157.255,157.265,157.16,157.175,202400000.0
2009-07-27 18:42:00,157.18,157.205,157.175,157.2,233800000.0
2009-07-27 18:43:00,157.195,157.205,157.17,157.175,238800000.0
2009-07-27 18:44:00,157.175,157.18,157.105,157.105,203800000.0
2009-07-27 18:45:00,157.11,157.125,157.11,157.115,209400000.0
2009-07-27 18:46:00,157.11,157.115,157.03,157.11,334200000.0
2009-07-27 18:47:00,157.11,157.11,157.085,157.085,164800000.0
2009-07-27 18:48:00,157.08,157.085,157.05,157.06,266800000.0
2009-07-27 18:49:00,157.06,157.075,157.05,157.055,142000000.0
2009-07-27 18:50:00,157.055,157.13,157.055,157.125,122800000.0
2009-07-27 18:51:00,157.125,157.155,157.11,157.155,146800000.0
2009-07-27 18:52:00,157.155,157.165,157.14,157.155,104000000.0
2009-07-27 18:53:00,157.155,157.16,157.1,157.115,211200000.0
2009-07-27 18:54:00,157.12,157.12,157.065,157.065,284000000.0
2009-07-27 18:55:00,157.06,157.065,157.02,157.06,154800000.0
2009-07-27 18:56:00,157.06,157.08,157.055,157.07,73200000.0
2009-07-27 18:57:00,157.075,157.095,157.06,157.095,174400000.0
2009-07-27 18:58:00,157.095,157.115,157.095,157.095,124000000.0
2009-07-27 18:59:00,157.115,157.135,157.11,157.13,115200000.0
2009-07-27 19:00:00,157.135,157.17,157.12,157.17,198000000.0
2009-07-27 19:01:00,157.175,157.2,157.155,157.17,188000000.0
2009-07-27 19:02:00,157.17,157.17,157.135,157.135,123600000.0
2009-07-27 19:03:00,157.14,157.195,157.14,157.195,140000000.0
2009-07-27 19:04:00,157.195,157.225,157.19,157.205,116800000.0
2009-07-27 19:05:00,157.205,157.255,157.175,157.175,138800000.0
2009-07-27 19:06:00,157.165,157.185,157.13,157.14,151200000.0
2009-07-27 19:07:00,157.14,157.215,157.14,157.2,223600000.0
2009-07-27 19:08:00,157.2,157.235,157.2,157.215,209200000.0
2009-07-27 19:09:00,157.215,157.225,157.215,157.215,44000000.0
2009-07-27 19:10:00,157.215,157.215,157.205,157.215,59200000.0
2009-07-27 19:11:00,157.215,157.225,157.205,157.21,48800000.0
2009-07-27 19:12:00,157.205,157.215,157.14,157.14,142400000.0
2009-07-27 19:13:00,157.14,157.14,157.095,157.12,215600000.0
2009-07-27 19:14:00,157.12,157.17,157.12,157.155,250200000.0
2009-07-27 19:15:00,157.16,157.165,157.125,157.125,129200000.0
2009-07-27 19:16:00,157.125,157.13,157.05,157.095,325200000.0
2009-07-27 19:17:00,157.095,157.095,157.055,157.06,158000000.0
2009-07-27 19:18:00,157.06,157.08,157.05,157.06,70400000.0
2009-07-27 19:19:00,157.06,157.08,157.02,157.02,109200000.0
2009-07-27 19:20:00,157.035,157.065,156.995,157.0,165200000.0
2009-07-27 19:21:00,156.985,156.985,156.955,156.96,150400000.0
2009-07-27 19:22:00,156.96,156.96,156.92,156.925,128800000.0
2009-07-27 19:23:00,156.925,156.925,156.865,156.865,140600000.0
2009-07-27 19:24:00,156.865,156.9,156.86,156.9,140800000.0
2009-07-27 19:25:00,156.905,156.905,156.885,156.905,84400000.0
2009-07-27 19:26:00,156.905,156.905,156.845,156.845,164400000.0
2009-07-27 19:27:00,156.845,156.885,156.83,156.88,152800000.0
2009-07-27 19:28:00,156.885,156.89,156.85,156.85,143200000.0
2009-07-27 19:29:00,156.85,156.875,156.845,156.85,132800000.0
2009-07-27 19:30:00,156.85,156.87,156.825,156.84,168200000.0
2009-07-27 19:31:00,156.825,156.825,156.785,156.81,208800000.0
2009-07-27 19:32:00,156.81,156.83,156.8,156.83,182800000.0
2009-07-27 19:33:00,156.83,156.865,156.83,156.865,190200000.0
2009-07-27 19:34:00,156.865,156.865,156.84,156.85,107600000.0
2009-07-27 19:35:00,156.85,156.875,156.835,156.87,131600000.0
2009-07-27 19:36:00,156.87,156.895,156.86,156.895,249600000.0
2009-07-27 19:37:00,156.89,156.905,156.885,156.89,77400000.0
2009-07-27 19:38:00,156.895,156.975,156.885,156.975,175200000.0
2009-07-27 19:39:00,156.965,156.98,156.945,156.98,86400000.0
2009-07-27 19:40:00,156.98,156.98,156.915,156.975,279800000.0
2009-07-27 19:41:00,156.96,156.965,156.95,156.96,78800000.0
2009-07-27 19:42:00,156.95,156.96,156.9,156.9,99200000.0
2009-07-27 19:43:00,156.9,156.9,156.77,156.835,302800000.0
2009-07-27 19:44:00,156.835,156.87,156.835,156.87,322400000.0
2009-07-27 19:45:00,156.87,156.9,156.845,156.89,169600000.0
2009-07-27 19:46:00,156.89,156.92,156.89,156.905,81600000.0
2009-07-27 19:47:00,156.9,156.945,156.87,156.935,168000000.0
2009-07-27 19:48:00,156.94,156.94,156.855,156.855,162400000.0
2009-07-27 19:49:00,156.865,156.945,156.865,156.915,225600000.0
2009-07-27 19:50:00,156.925,156.955,156.925,156.935,125200000.0
2009-07-27 19:51:00,156.935,156.935,156.89,156.9,134800000.0
2009-07-27 19:52:00,156.9,156.915,156.88,156.88,222400000.0
2009-07-27 19:53:00,156.88,156.925,156.86,156.86,219200000.0
2009-07-27 19:54:00,156.865,156.895,156.85,156.865,268800000.0
2009-07-27 19:55:00,156.865,156.925,156.865,156.915,146800000.0
2009-07-27 19:56:00,156.915,157.0,156.91,157.0,437200000.0
2009-07-27 19:57:00,156.99,157.005,156.975,156.995,248400000.0
2009-07-27 19:58:00,156.995,156.995,156.975,156.98,350800000.0
2009-07-27 19:59:00,157.0,157.015,156.995,157.005,198400000.0
2009-07-27 20:00:00,157.01,157.01,156.99,156.995,128400000.0
2009-07-27 20:01:00,156.995,157.005,156.99,156.995,98000000.0
2009-07-27 20:02:00,156.995,157.0,156.95,156.965,282800000.0
2009-07-27 20:03:00,156.965,156.965,156.89,156.905,83400000.0
2009-07-27 20:04:00,156.905,156.905,156.87,156.885,248400000.0
2009-07-27 20:05:00,156.89,156.89,156.82,156.85,192000000.0
2009-07-27 20:06:00,156.85,156.88,156.835,156.88,190000000.0
2009-07-27 20:07:00,156.875,156.9,156.87,156.875,137000000.0
2009-07-27 20:08:00,156.875,156.895,156.87,156.88,123600000.0
2009-07-27 20:09:00,156.88,156.895,156.875,156.89,68000000.0
2009-07-27 20:10:00,156.89,156.905,156.88,156.88,88400000.0
2009-07-27 20:11:00,156.875,156.89,156.87,156.89,131200000.0
2009-07-27 20:12:00,156.88,156.905,156.88,156.885,78400000.0
2009-07-27 20:13:00,156.905,156.92,156.905,156.915,89600000.0
2009-07-27 20:14:00,156.91,156.92,156.895,156.895,200400000.0
2009-07-27 20:15:00,156.895,156.895,156.815,156.84,216000000.0
2009-07-27 20:16:00,156.855,156.875,156.85,156.86,95200000.0
2009-07-27 20:17:00,156.86,156.895,156.86,156.895,112000000.0
2009-07-27 20:18:00,156.89,156.89,156.855,156.88,96800000.0
2009-07-27 20:19:00,156.9,156.935,156.895,156.93,111200000.0
2009-07-27 20:20:00,156.93,156.935,156.895,156.895,260400000.0
2009-07-27 20:21:00,156.905,156.92,156.895,156.9,130799999.0
2009-07-27 20:22:00,156.9,156.91,156.88,156.885,135600000.0
2009-07-27 20:23:00,156.875,156.9,156.875,156.9,58400000.0
2009-07-27 20:24:00,156.9,156.915,156.875,156.875,122800000.0
2009-07-27 20:25:00,156.87,156.88,156.85,156.85,169200000.0
2009-07-27 20:26:00,156.855,156.855,156.845,156.845,87400000.0
2009-07-27 20:27:00,156.85,156.85,156.825,156.825,71600000.0
2009-07-27 20:28:00,156.825,156.825,156.8,156.805,94400000.0
2009-07-27 20:29:00,156.82,156.875,156.82,156.865,130800000.0
2009-07-27 20:30:00,156.875,156.88,156.86,156.86,81600000.0
2009-07-27 20:31:00,156.86,156.87,156.84,156.845,150400000.0
2009-07-27 20:32:00,156.85,156.86,156.83,156.83,92800000.0
2009-07-27 20:33:00,156.835,156.85,156.83,156.85,59600000.0
2009-07-27 20:34:00,156.845,156.87,156.825,156.855,221600000.0
2009-07-27 20:35:00,156.855,156.905,156.845,156.9,194000000.0
2009-07-27 20:36:00,156.9,156.93,156.895,156.92,157600000.0
2009-07-27 20:37:00,156.92,156.92,156.885,156.885,128000000.0
2009-07-27 20:38:00,156.885,156.89,156.865,156.88,150400000.0
2009-07-27 20:39:00,156.875,156.91,156.86,156.89,180000000.0
2009-07-27 20:40:00,156.895,156.905,156.89,156.9,83200000.0
2009-07-27 20:41:00,156.9,156.91,156.89,156.905,48000000.0
2009-07-27 20:42:00,156.895,156.925,156.895,156.915,101200000.0
2009-07-27 20:43:00,156.9,156.945,156.885,156.945,143400000.0
2009-07-27 20:44:00,156.94,157.03,156.925,157.025,327400000.0
2009-07-27 20:45:00,157.01,157.015,157.005,157.015,91200000.0
2009-07-27 20:46:00,157.015,157.045,157.015,157.045,92400000.0
2009-07-27 20:47:00,157.02,157.035,156.99,156.995,98200000.0
2009-07-27 20:48:00,157.0,157.015,157.0,157.015,62400000.0
2009-07-27 20:49:00,157.015,157.04,157.015,157.04,165400000.0
2009-07-27 20:50:00,157.04,157.04,156.995,156.995,113400000.0
2009-07-27 20:51:00,156.995,156.995,156.975,156.985,98200000.0
2009-07-27 20:52:00,156.99,156.995,156.99,156.99,72400000.0
2009-07-27 20:53:00,156.99,157.005,156.985,157.0,96800000.0
2009-07-27 20:54:00,156.995,157.07,156.985,157.055,247200000.0
2009-07-27 20:55:00,157.055,157.055,157.015,157.03,208400000.0
2009-07-27 20:56:00,157.03,157.03,156.995,157.0,47000000.0
2009-07-27 20:57:00,157.0,157.035,157.0,157.03,208200000.0
2009-07-27 20:58:00,157.03,157.095,157.03,157.07,201600000.0
2009-07-27 20:59:00,157.08,157.085,157.06,157.065,227400000.0
2009-07-27 21:00:00,157.065,157.085,157.065,157.07,191200000.0
2009-07-27 21:01:00,157.09,157.14,157.08,157.14,239800000.0
2009-07-27 21:02:00,157.14,157.14,157.095,157.105,146400000.0
2009-07-27 21:03:00,157.105,157.105,157.045,157.055,341600000.0
2009-07-27 21:04:00,157.045,157.045,157.005,157.02,178400000.0
2009-07-27 21:05:00,157.02,157.03,156.985,156.99,264000000.0
2009-07-27 21:06:00,156.99,157.005,156.985,157.005,310800001.0
2009-07-27 21:07:00,157.005,157.01,156.995,157.005,113200000.0
2009-07-27 21:08:00,157.005,157.01,157.005,157.01,90800000.0
2009-07-27 21:09:00,157.02,157.02,156.995,157.01,143200000.0
2009-07-27 21:10:00,157.01,157.015,157.01,157.015,220000000.0
2009-07-27 21:11:00,157.01,157.02,157.0,157.0,111600000.0
2009-07-27 21:12:00,157.005,157.005,157.005,157.005,44800000.0
2009-07-27 21:13:00,157.01,157.03,157.01,157.015,85200000.0
2009-07-27 21:14:00,157.015,157.02,157.015,157.02,33200000.0
2009-07-27 21:15:00,157.02,157.055,157.02,157.045,114000000.0
2009-07-27 21:16:00,157.045,157.06,157.03,157.03,76000000.0
2009-07-27 21:17:00,157.03,157.045,157.015,157.045,67600000.0
2009-07-27 21:18:00,157.045,157.045,157.03,157.04,74400000.0
2009-07-27 21:19:00,157.035,157.055,157.01,157.01,84000000.0
2009-07-27 21:20:00,157.01,157.01,156.96,156.96,176000000.0
2009-07-27 21:21:00,156.955,157.06,156.955,157.06,241600000.0
2009-07-27 21:22:00,157.045,157.06,157.025,157.04,106800000.0
2009-07-27 21:23:00,157.045,157.05,157.035,157.04,58800000.0
2009-07-27 21:24:00,157.045,157.06,157.0,157.015,161400000.0
2009-07-27 21:25:00,157.01,157.035,157.005,157.03,89600000.0
2009-07-27 21:26:00,157.03,157.05,157.03,157.04,96800000.0
2009-07-27 21:27:00,157.04,157.05,157.035,157.04,111600000.0
2009-07-27 21:28:00,157.04,157.05,157.035,157.05,84000000.0
2009-07-27 21:29:00,157.06,157.075,157.035,157.045,147200000.0
2009-07-27 21:30:00,157.05,157.055,157.035,157.04,207200000.0
2009-07-27 21:31:00,157.04,157.085,157.035,157.07,139200001.0
2009-07-27 21:32:00,157.085,157.085,157.06,157.065,142800000.0
2009-07-27 21:33:00,157.065,157.065,157.045,157.045,148400000.0
2009-07-27 21:34:00,157.045,157.05,157.04,157.05,100400000.0
2009-07-27 21:35:00,157.045,157.045,157.03,157.03,170400000.0
2009-07-27 21:36:00,157.03,157.05,157.025,157.04,131400000.0
2009-07-27 21:37:00,157.03,157.06,156.99,156.99,191400000.0
2009-07-27 21:38:00,156.99,157.0,156.96,156.975,94000000.0
2009-07-27 21:39:00,156.985,156.985,156.925,156.93,196800000.0
2009-07-27 21:40:00,156.93,156.93,156.89,156.91,212600000.0
2009-07-27 21:41:00,156.91,156.93,156.89,156.93,434200000.0
2009-07-27 21:42:00,156.93,156.975,156.93,156.975,99600000.0
2009-07-27 21:43:00,156.965,156.97,156.96,156.965,251600000.0
2009-07-27 21:44:00,156.965,156.98,156.965,156.965,117200000.0
2009-07-27 21:45:00,156.965,156.965,156.965,156.965,75200000.0
2009-07-27 21:46:00,156.965,156.965,156.93,156.93,202800000.0
2009-07-27 21:47:00,156.925,156.935,156.925,156.925,136400000.0
2009-07-27 21:48:00,156.925,156.925,156.91,156.91,98800000.0
2009-07-27 21:49:00,156.91,156.965,156.91,156.965,144400000.0
2009-07-27 21:50:00,156.975,157.045,156.965,157.04,188400000.0
2009-07-27 21:51:00,157.045,157.06,157.03,157.03,119400000.0
2009-07-27 21:52:00,157.03,157.09,157.03,157.09,163400000.0
2009-07-27 21:53:00,157.09,157.1,157.04,157.04,88400000.0
2009-07-27 21:54:00,157.04,157.04,157.015,157.02,118000000.0
2009-07-27 21:55:00,157.02,157.04,157.01,157.01,190600000.0
2009-07-27 21:56:00,157.01,157.025,157.005,157.01,137000000.0
2009-07-27 21:57:00,157.015,157.03,157.005,157.01,96600000.0
2009-07-27 21:58:00,157.01,157.02,157.005,157.01,107600000.0
2009-07-27 21:59:00,157.015,157.025,156.965,156.985,182600000.0
2009-07-27 22:00:00,156.985,156.995,156.885,156.885,334500000.0
2009-07-27 22:01:00,156.885,156.9,156.875,156.88,190600000.0
2009-07-27 22:02:00,156.88,156.905,156.875,156.905,198800000.0
2009-07-27 22:03:00,156.9,156.91,156.9,156.9,236200000.0
2009-07-27 22:04:00,156.905,156.975,156.895,156.96,312000002.0
2009-07-27 22:05:00,156.96,156.96,156.95,156.96,69600000.0
2009-07-27 22:06:00,156.96,156.965,156.945,156.96,103000000.0
2009-07-27 22:07:00,156.965,156.975,156.96,156.965,80200000.0
2009-07-27 22:08:00,156.965,156.97,156.965,156.965,35200000.0
2009-07-27 22:09:00,156.965,156.975,156.965,156.975,25600000.0
2009-07-27 22:10:00,156.975,157.01,156.975,156.975,65600000.0
2009-07-27 22:11:00,156.97,156.975,156.965,156.965,42800000.0
2009-07-27 22:12:00,156.965,156.97,156.925,156.925,31200000.0
2009-07-27 22:13:00,156.965,156.965,156.945,156.955,41000000.0
2009-07-27 22:14:00,156.955,157.015,156.955,157.005,92600000.0
2009-07-27 22:15:00,157.01,157.01,157.0,157.0,30800000.0
2009-07-27 22:16:00,157.0,157.0,157.0,157.0,14000000.0
2009-07-27 22:17:00,157.0,157.0,157.0,157.0,19600000.0
2009-07-27 22:18:00,156.995,157.0,156.995,156.995,8400000.0
2009-07-27 22:19:00,157.005,157.005,157.005,157.005,5600000.0
2009-07-27 22:20:00,157.015,157.02,157.01,157.015,75600000.0
2009-07-27 22:21:00,157.015,157.015,157.015,157.015,8400000.0
2009-07-27 22:22:00,157.015,157.015,157.005,157.015,30400000.0
2009-07-27 22:23:00,157.02,157.03,157.02,157.03,52400000.0
2009-07-27 22:24:00,157.03,157.03,157.02,157.025,28800000.0
2009-07-27 22:25:00,157.025,157.035,157.025,157.025,52800000.0
2009-07-27 22:26:00,157.025,157.09,157.025,157.05,81800000.0
2009-07-27 22:27:00,157.075,157.09,157.06,157.07,84800000.0
2009-07-27 22:28:00,157.075,157.075,157.075,157.075,11200000.0
2009-07-27 22:29:00,157.07,157.075,157.07,157.075,11200000.0
2009-07-27 22:30:00,157.08,157.09,157.08,157.09,11600000.0
2009-07-27 22:31:00,157.09,157.09,157.09,157.09,11200000.0
2009-07-27 22:32:00,157.09,157.09,157.065,157.065,42400000.0
2009-07-27 22:33:00,157.065,157.065,157.065,157.065,14000000.0
2009-07-27 22:34:00,157.065,157.065,157.065,157.065,2800000.0
2009-07-27 22:35:00,157.065,157.075,157.06,157.075,22400000.0
2009-07-27 22:36:00,157.085,157.085,157.065,157.075,22400000.0
2009-07-27 22:37:00,157.08,157.08,157.07,157.07,16800000.0
2009-07-27 22:38:00,157.07,157.075,157.065,157.07,20800000.0
2009-07-27 22:39:00,157.075,157.075,157.07,157.075,8400000.0
2009-07-27 22:40:00,157.085,157.085,157.085,157.085,2800000.0
2009-07-27 22:41:00,157.08,157.085,157.07,157.085,28000000.0
2009-07-27 22:42:00,157.08,157.08,157.07,157.075,25200000.0
2009-07-27 22:43:00,157.08,157.08,157.06,157.06,68800000.0
2009-07-27 22:44:00,157.05,157.055,157.045,157.055,42800000.0
2009-07-27 22:45:00,157.055,157.055,157.0,157.01,130800000.0
2009-07-27 22:46:00,157.02,157.02,156.99,156.995,116800000.0
2009-07-27 22:47:00,156.995,157.0,156.995,156.995,82400000.0
2009-07-27 22:48:00,156.995,157.015,156.995,157.005,62000000.0
2009-07-27 22:49:00,157.01,157.015,156.995,157.01,42000000.0
2009-07-27 22:50:00,157.01,157.01,156.985,157.0,38400000.0
2009-07-27 22:51:00,157.005,157.005,156.975,156.985,45600000.0
2009-07-27 22:52:00,156.985,157.005,156.98,157.005,48000000.0
2009-07-27 22:53:00,156.99,156.995,156.93,156.935,109800000.0
2009-07-27 22:54:00,156.935,156.96,156.93,156.95,62000000.0
2009-07-27 22:55:00,156.95,156.95,156.915,156.94,50400000.0
2009-07-27 22:56:00,156.94,156.94,156.915,156.915,109200000.0
2009-07-27 22:57:00,156.91,156.96,156.91,156.95,116400000.0
2009-07-27 22:58:00,156.915,156.935,156.905,156.91,66400000.0
2009-07-27 22:59:00,156.905,156.915,156.89,156.91,110400000.0
2009-07-27 23:00:00,156.905,156.915,156.875,156.895,57000000.0
2009-07-27 23:01:00,156.885,156.91,156.83,156.89,53600000.0
2009-07-27 23:02:00,156.89,156.91,156.885,156.905,39000000.0
2009-07-27 23:03:00,156.905,156.91,156.89,156.905,36000000.0
2009-07-27 23:04:00,156.89,156.91,156.89,156.9,234000000.0
2009-07-27 23:05:00,156.9,156.955,156.9,156.955,118000000.0
2009-07-27 23:06:00,156.96,157.015,156.95,157.0,29400000.0
2009-07-27 23:07:00,156.975,157.005,156.955,157.005,34400000.0
2009-07-27 23:08:00,157.015,157.015,156.98,157.005,45000000.0
2009-07-27 23:09:00,156.995,157.01,156.99,157.01,21200000.0
2009-07-27 23:10:00,156.995,157.015,156.99,156.99,39200000.0
2009-07-27 23:11:00,156.99,157.0,156.98,157.0,50400000.0
2009-07-27 23:12:00,157.0,157.015,156.975,157.015,122400000.0
2009-07-27 23:13:00,157.02,157.025,157.015,157.015,30800000.0
2009-07-27 23:14:00,157.015,157.025,157.015,157.025,41600000.0
2009-07-27 23:15:00,157.035,157.035,157.03,157.03,8400000.0
2009-07-27 23:16:00,157.03,157.03,157.025,157.025,20000000.0
2009-07-27 23:17:00,157.025,157.025,157.015,157.025,50400000.0
2009-07-27 23:18:00,157.03,157.035,157.025,157.025,25400000.0
2009-07-27 23:19:00,157.025,157.035,156.995,156.995,68800000.0
2009-07-27 23:20:00,156.995,157.005,156.99,156.99,18600000.0
2009-07-27 23:21:00,156.99,157.0,156.98,156.985,86400000.0
2009-07-27 23:22:00,156.98,156.98,156.975,156.975,54400000.0
2009-07-27 23:23:00,156.975,156.975,156.96,156.96,21400000.0
2009-07-27 23:24:00,156.975,156.98,156.975,156.98,14400000.0
2009-07-27 23:25:00,156.98,156.99,156.98,156.99,17000000.0
2009-07-27 23:26:00,157.0,157.0,157.0,157.0,5600000.0
2009-07-27 23:27:00,157.005,157.005,156.99,157.005,13200000.0
2009-07-27 23:28:00,156.975,156.983,156.949,156.949,184800000.0
2009-07-27 23:29:00,156.975,156.978,156.965,156.965,105200000.0
2009-07-27 23:30:00,157.01,157.025,157.0,157.025,80200000.0
2009-07-27 23:31:00,157.025,157.03,157.02,157.03,23600000.0
2009-07-27 23:32:00,156.99,157.01,156.99,157.0,25600000.0
2009-07-27 23:33:00,157.0,157.0,157.0,157.0,32800000.0
2009-07-27 23:34:00,157.0,157.005,156.99,157.005,46400000.0
2009-07-27 23:35:00,157.005,157.005,156.97,156.98,46200000.0
2009-07-27 23:36:00,156.98,156.99,156.98,156.98,51600000.0
2009-07-27 23:37:00,156.98,156.98,156.965,156.975,73200000.0
2009-07-27 23:38:00,156.98,156.995,156.98,156.995,14000000.0
2009-07-27 23:39:00,156.985,156.985,156.985,156.985,5600000.0
2009-07-27 23:40:00,156.953,156.972,156.926,156.926,258200000.0
2009-07-27 23:41:00,156.98,156.985,156.975,156.985,37600000.0
2009-07-27 23:42:00,156.985,156.985,156.985,156.985,14000000.0
2009-07-27 23:43:00,156.985,156.985,156.985,156.985,8400000.0
2009-07-27 23:44:00,156.985,156.985,156.985,156.985,5600000.0
2009-07-27 23:45:00,156.985,156.985,156.985,156.985,5600000.0
2009-07-27 23:46:00,156.995,156.995,156.985,156.985,48800000.0
2009-07-27 23:47:00,156.985,156.99,156.985,156.99,141600004.0
2009-07-27 23:48:00,156.99,156.99,156.985,156.985,18400000.0
2009-07-27 23:49:00,156.985,156.995,156.98,156.985,23400000.0
2009-07-27 23:50:00,156.985,156.985,156.98,156.98,63800000.0
2009-07-27 23:51:00,156.985,156.985,156.98,156.98,93600000.0
2009-07-27 23:52:00,156.98,157.02,156.98,157.015,39000000.0
2009-07-27 23:53:00,157.01,157.01,157.01,157.01,81600000.0
2009-07-27 23:54:00,157.01,157.02,157.01,157.015,29600000.0
2009-07-27 23:55:00,157.015,157.015,157.01,157.01,29800000.0
2009-07-27 23:56:00,157.005,157.015,157.005,157.005,20600000.0
2009-07-27 23:57:00,157.005,157.005,156.99,156.99,15800000.0
2009-07-27 23:58:00,156.99,156.99,156.955,156.965,35200000.0
2009-07-27 23:59:00,156.988,156.988,156.928,156.965,62400000.0
2009-07-28 00:00:00,156.97,156.97,156.97,156.97,35200000.0
2009-07-28 00:01:00,156.965,156.965,156.965,156.965,22400000.0
2009-07-28 00:02:00,156.965,156.965,156.92,156.93,165600000.0
2009-07-28 00:03:00,156.93,156.935,156.93,156.935,22800000.0
2009-07-28 00:04:00,156.935,156.94,156.92,156.92,90800000.0
2009-07-28 00:05:00,156.92,156.965,156.92,156.965,66200000.0
2009-07-28 00:06:00,156.965,156.965,156.9,156.915,73000000.0
2009-07-28 00:07:00,156.92,156.955,156.92,156.955,63000000.0
2009-07-28 00:08:00,156.96,156.97,156.9,156.955,126600000.0
2009-07-28 00:09:00,156.965,156.985,156.93,156.93,55200000.0
2009-07-28 00:10:00,156.93,156.95,156.93,156.95,12000000.0
2009-07-28 00:11:00,156.96,156.99,156.96,156.985,52400000.0
2009-07-28 00:12:00,156.975,156.975,156.975,156.975,25600000.0
2009-07-28 00:13:00,156.95,156.965,156.945,156.945,120000000.0
2009-07-28 00:14:00,156.945,156.99,156.945,156.955,85200000.0
2009-07-28 00:15:00,156.955,156.97,156.955,156.97,57600000.0
2009-07-28 00:16:00,156.965,156.975,156.93,156.94,60200000.0
2009-07-28 00:17:00,156.95,156.955,156.92,156.95,60000000.0
2009-07-28 00:18:00,156.945,156.95,156.89,156.9,71600000.0
2009-07-28 00:19:00,156.9,156.9,156.88,156.88,36400000.0
2009-07-28 00:20:00,156.89,156.895,156.87,156.88,90000000.0
2009-07-28 00:21:00,156.88,156.885,156.855,156.87,129800000.0
2009-07-28 00:22:00,156.865,156.905,156.865,156.905,57800000.0
2009-07-28 00:23:00,156.905,156.905,156.905,156.905,13200000.0
2009-07-28 00:24:00,156.91,156.95,156.84,156.895,157600000.0
2009-07-28 00:25:00,156.895,156.93,156.895,156.92,114800000.0
2009-07-28 00:26:00,156.92,156.92,156.905,156.905,16400000.0
2009-07-28 00:27:00,156.905,156.915,156.895,156.895,23200000.0
2009-07-28 00:28:00,156.843,156.874,156.843,156.872,152000000.0
2009-07-28 00:29:00,156.9,156.9,156.895,156.895,12000000.0
2009-07-28 00:30:00,156.905,156.915,156.905,156.91,11600000.0
2009-07-28 00:31:00,156.915,156.915,156.88,156.89,25200000.0
2009-07-28 00:32:00,156.89,156.89,156.865,156.885,80800000.0
2009-07-28 00:33:00,156.875,156.875,156.85,156.85,25600000.0
2009-07-28 00:34:00,156.855,156.87,156.84,156.87,63600000.0
2009-07-28 00:35:00,156.875,156.875,156.875,156.875,44800000.0
2009-07-28 00:36:00,156.88,156.88,156.87,156.87,15600000.0
2009-07-28 00:37:00,156.865,156.865,156.835,156.86,50000000.0
2009-07-28 00:38:00,156.875,156.88,156.875,156.88,16800000.0
2009-07-28 00:39:00,156.842,156.857,156.836,156.848,171400000.0
2009-07-28 00:40:00,156.88,156.88,156.875,156.875,5600000.0
2009-07-28 00:41:00,156.88,156.88,156.81,156.84,74400000.0
2009-07-28 00:42:00,156.845,156.85,156.83,156.83,99200000.0
2009-07-28 00:43:00,156.845,156.845,156.83,156.83,20000000.0
2009-07-28 00:44:00,156.84,156.84,156.84,156.84,23200000.0
2009-07-28 00:45:00,156.84,156.855,156.82,156.85,80800000.0
2009-07-28 00:46:00,156.845,156.845,156.82,156.825,53600000.0
2009-07-28 00:47:00,156.825,156.825,156.79,156.795,78400000.0
2009-07-28 00:48:00,156.795,156.825,156.795,156.825,34400000.0
2009-07-28 00:49:00,156.83,156.86,156.83,156.85,29200000.0
2009-07-28 00:50:00,156.845,156.855,156.83,156.855,36400000.0
2009-07-28 00:51:00,156.855,156.865,156.84,156.865,42000000.0
2009-07-28 00:52:00,156.85,156.86,156.845,156.86,25200000.0
2009-07-28 00:53:00,156.86,156.86,156.845,156.86,32400000.0
2009-07-28 00:54:00,156.865,156.895,156.86,156.865,32400000.0
2009-07-28 00:55:00,156.865,156.915,156.865,156.91,57600000.0
2009-07-28 00:56:00,156.91,156.915,156.91,156.91,11200000.0
2009-07-28 00:57:00,156.875,156.907,156.862,156.907,348400000.0
2009-07-28 00:58:00,156.91,156.935,156.9,156.935,61600000.0
2009-07-28 00:59:00,156.925,156.945,156.91,156.91,19600000.0
2009-07-28 01:00:00,156.91,156.95,156.85,156.85,119400000.0
2009-07-28 01:01:00,156.835,156.835,156.815,156.825,38000000.0
2009-07-28 01:02:00,156.825,156.89,156.825,156.855,86800000.0
2009-07-28 01:03:00,156.845,156.895,156.84,156.875,123200000.0
2009-07-28 01:04:00,156.88,156.91,156.865,156.87,154400000.0
2009-07-28 01:05:00,156.87,156.945,156.835,156.92,165200000.0
2009-07-28 01:06:00,156.925,156.94,156.925,156.925,47600000.0
2009-07-28 01:07:00,156.925,156.925,156.91,156.915,30800000.0
2009-07-28 01:08:00,156.905,156.92,156.9,156.91,26000000.0
2009-07-28 01:09:00,156.885,156.92,156.885,156.905,52000000.0
2009-07-28 01:10:00,156.92,156.945,156.9,156.94,113200000.0
2009-07-28 01:11:00,156.94,156.965,156.83,156.85,122400000.0
2009-07-28 01:12:00,156.85,156.885,156.85,156.885,48000000.0
2009-07-28 01:13:00,156.89,156.905,156.89,156.905,39600000.0
2009-07-28 01:14:00,156.91,156.945,156.905,156.905,60400000.0
2009-07-28 01:15:00,156.905,156.935,156.905,156.925,18400000.0
2009-07-28 01:16:00,156.915,156.925,156.905,156.905,39200000.0
2009-07-28 01:17:00,156.91,156.915,156.905,156.905,11600000.0
2009-07-28 01:18:00,156.895,156.895,156.875,156.875,46400000.0
2009-07-28 01:19:00,156.875,156.88,156.875,156.875,83600000.0
2009-07-28 01:20:00,156.88,156.88,156.875,156.875,14000000.0
2009-07-28 01:21:00,156.875,156.875,156.82,156.825,94800000.0
2009-07-28 01:22:00,156.825,156.875,156.825,156.875,94800000.0
2009-07-28 01:23:00,156.875,156.905,156.875,156.9,39600000.0
2009-07-28 01:24:00,156.9,156.905,156.875,156.885,47200000.0
2009-07-28 01:25:00,156.89,156.9,156.885,156.895,160000000.0
2009-07-28 01:26:00,156.915,156.935,156.895,156.9,77200000.0
2009-07-28 01:27:00,156.915,156.925,156.9,156.915,38000000.0
2009-07-28 01:28:00,156.915,156.915,156.84,156.885,77200000.0
2009-07-28 01:29:00,156.88,156.89,156.85,156.85,97200000.0
2009-07-28 01:30:00,156.85,156.85,156.82,156.83,110000000.0
2009-07-28 01:31:00,156.84,156.84,156.82,156.835,51400000.0
2009-07-28 01:32:00,156.84,156.85,156.83,156.85,22400000.0
2009-07-28 01:33:00,156.86,156.87,156.86,156.87,22400000.0
2009-07-28 01:34:00,156.87,156.91,156.87,156.91,53200000.0
2009-07-28 01:35:00,156.91,156.92,156.89,156.9,70400000.0
2009-07-28 01:36:00,156.9,156.9,156.89,156.89,11200000.0
2009-07-28 01:37:00,156.89,156.89,156.875,156.875,30800000.0
2009-07-28 01:38:00,156.875,156.915,156.875,156.915,28000000.0
2009-07-28 01:39:00,156.925,156.925,156.915,156.915,14000000.0
2009-07-28 01:40:00,156.915,156.915,156.915,156.915,2800000.0
2009-07-28 01:41:00,156.925,156.955,156.925,156.95,42000000.0
2009-07-28 01:42:00,156.955,156.955,156.935,156.94,22800000.0
2009-07-28 01:43:00,156.94,156.95,156.935,156.95,30800000.0
2009-07-28 01:44:00,156.94,156.955,156.94,156.95,31200000.0
2009-07-28 01:45:00,156.955,156.96,156.925,156.935,101600000.0
2009-07-28 01:46:00,156.94,156.95,156.935,156.94,50400000.0
2009-07-28 01:47:00,156.94,156.94,156.93,156.93,47200000.0
2009-07-28 01:48:00,156.93,156.93,156.915,156.925,47200000.0
2009-07-28 01:49:00,156.915,156.915,156.89,156.91,84800000.0
2009-07-28 01:50:00,156.91,156.92,156.91,156.92,24000000.0
2009-07-28 01:51:00,156.91,156.92,156.91,156.92,5600000.0
2009-07-28 01:52:00,156.91,156.925,156.905,156.92,42400000.0
2009-07-28 01:53:00,156.915,156.925,156.915,156.915,30800000.0
2009-07-28 01:54:00,156.915,156.915,156.91,156.91,16800000.0
2009-07-28 01:55:00,156.905,156.915,156.895,156.905,27600000.0
2009-07-28 01:56:00,156.905,156.905,156.875,156.875,45200000.0
2009-07-28 01:57:00,156.89,156.89,156.865,156.875,18400000.0
2009-07-28 01:58:00,156.885,156.89,156.855,156.87,128400000.0
2009-07-28 01:59:00,156.865,156.87,156.865,156.87,9200000.0
2009-07-28 02:00:00,156.86,156.86,156.775,156.81,182200000.0
2009-07-28 02:01:00,156.81,156.84,156.81,156.815,56400000.0
2009-07-28 02:02:00,156.815,156.86,156.815,156.84,119600000.0
2009-07-28 02:03:00,156.835,156.85,156.835,156.835,45200000.0
2009-07-28 02:04:00,156.84,156.85,156.815,156.815,146400000.0
2009-07-28 02:05:00,156.815,156.825,156.765,156.78,316200000.0
2009-07-28 02:06:00,156.785,156.79,156.775,156.79,90400000.0
2009-07-28 02:07:00,156.79,156.79,156.705,156.72,259400000.0
2009-07-28 02:08:00,156.73,156.75,156.705,156.72,176200000.0
2009-07-28 02:09:00,156.725,156.755,156.695,156.695,185600000.0
2009-07-28 02:10:00,156.695,156.735,156.66,156.725,200800000.0
2009-07-28 02:11:00,156.735,156.745,156.705,156.735,177200000.0
2009-07-28 02:12:00,156.735,156.75,156.66,156.685,306800000.0
2009-07-28 02:13:00,156.685,156.715,156.675,156.685,218400000.0
2009-07-28 02:14:00,156.69,156.72,156.69,156.715,142400000.0
2009-07-28 02:15:00,156.705,156.715,156.645,156.665,151600000.0
2009-07-28 02:16:00,156.67,156.69,156.66,156.68,99800000.0
2009-07-28 02:17:00,156.68,156.68,156.615,156.63,215800000.0
2009-07-28 02:18:00,156.62,156.645,156.605,156.64,123600000.0
2009-07-28 02:19:00,156.64,156.71,156.635,156.675,224800000.0
2009-07-28 02:20:00,156.68,156.68,156.635,156.645,115800000.0
2009-07-28 02:21:00,156.655,156.655,156.6,156.61,222200000.0
2009-07-28 02:22:00,156.61,156.625,156.555,156.605,288800000.0
2009-07-28 02:23:00,156.605,156.635,156.6,156.63,109600000.0
2009-07-28 02:24:00,156.63,156.63,156.545,156.585,225600000.0
2009-07-28 02:25:00,156.595,156.615,156.545,156.605,458800000.0
2009-07-28 02:26:00,156.61,156.62,156.545,156.55,314400001.0
2009-07-28 02:27:00,156.555,156.56,156.515,156.53,514799999.0
2009-07-28 02:28:00,156.53,156.53,156.46,156.505,346200000.0
2009-07-28 02:29:00,156.505,156.515,156.475,156.51,137000000.0
2009-07-28 02:30:00,156.515,156.53,156.47,156.485,227199999.0
2009-07-28 02:31:00,156.485,156.525,156.465,156.485,127600000.0
2009-07-28 02:32:00,156.485,156.5,156.465,156.485,227000000.0
2009-07-28 02:33:00,156.485,156.5,156.48,156.495,162600000.0
2009-07-28 02:34:00,156.485,156.485,156.445,156.47,299600000.0
2009-07-28 02:35:00,156.475,156.515,156.475,156.495,227800000.0
2009-07-28 02:36:00,156.49,156.54,156.49,156.54,193000000.0
2009-07-28 02:37:00,156.56,156.58,156.54,156.545,287200000.0
2009-07-28 02:38:00,156.52,156.535,156.5,156.52,152000000.0
2009-07-28 02:39:00,156.52,156.52,156.47,156.495,161600000.0
2009-07-28 02:40:00,156.5,156.52,156.5,156.52,48800000.0
2009-07-28 02:41:00,156.505,156.525,156.505,156.51,101600000.0
2009-07-28 02:42:00,156.51,156.53,156.47,156.49,375200000.0
2009-07-28 02:43:00,156.5,156.545,156.49,156.5,187200000.0
2009-07-28 02:44:00,156.51,156.52,156.485,156.485,214600000.0
2009-07-28 02:45:00,156.485,156.5,156.47,156.485,274400000.0
2009-07-28 02:46:00,156.5,156.505,156.485,156.495,86400000.0
2009-07-28 02:47:00,156.505,156.505,156.505,156.505,19200000.0
2009-07-28 02:48:00,156.505,156.51,156.49,156.505,121600000.0
2009-07-28 02:49:00,156.505,156.515,156.495,156.495,128800000.0
2009-07-28 02:50:00,156.49,156.495,156.455,156.46,71000000.0
2009-07-28 02:51:00,156.48,156.48,156.37,156.39,248500000.0
2009-07-28 02:52:00,156.38,156.415,156.365,156.405,188400000.0
2009-07-28 02:53:00,156.41,156.445,156.4,156.445,171800000.0
2009-07-28 02:54:00,156.445,156.445,156.425,156.435,124600000.0
2009-07-28 02:55:00,156.435,156.435,156.395,156.42,417400000.0
2009-07-28 02:56:00,156.415,156.445,156.38,156.44,282600000.0
2009-07-28 02:57:00,156.44,156.55,156.44,156.52,374800000.0
2009-07-28 02:58:00,156.52,156.52,156.48,156.49,126800000.0
2009-07-28 02:59:00,156.49,156.51,156.47,156.505,99600000.0
2009-07-28 03:00:00,156.505,156.53,156.485,156.505,402200000.0
2009-07-28 03:01:00,156.505,156.55,156.505,156.55,210400000.0
2009-07-28 03:02:00,156.55,156.625,156.55,156.605,338800000.0
2009-07-28 03:03:00,156.595,156.635,156.585,156.635,327200000.0
2009-07-28 03:04:00,156.635,156.66,156.625,156.625,208800000.0
2009-07-28 03:05:00,156.625,156.645,156.625,156.625,109200000.0
2009-07-28 03:06:00,156.625,156.665,156.62,156.665,151200000.0
2009-07-28 03:07:00,156.675,156.68,156.595,156.595,211000000.0
2009-07-28 03:08:00,156.595,156.6,156.53,156.55,446600000.0
2009-07-28 03:09:00,156.55,156.58,156.55,156.57,78800000.0
2009-07-28 03:10:00,156.57,156.585,156.565,156.585,145000000.0
2009-07-28 03:11:00,156.585,156.585,156.55,156.565,153600000.0
2009-07-28 03:12:00,156.575,156.575,156.575,156.575,19600000.0
2009-07-28 03:13:00,156.575,156.575,156.55,156.56,139600000.0
2009-07-28 03:14:00,156.55,156.585,156.54,156.575,97600000.0
2009-07-28 03:15:00,156.575,156.585,156.565,156.565,110600000.0
2009-07-28 03:16:00,156.56,156.565,156.56,156.565,31600000.0
2009-07-28 03:17:00,156.565,156.565,156.505,156.515,259800000.0
2009-07-28 03:18:00,156.515,156.535,156.495,156.495,227000000.0
2009-07-28 03:19:00,156.495,156.5,156.485,156.49,89200000.0
2009-07-28 03:20:00,156.495,156.545,156.49,156.5,168000000.0
2009-07-28 03:21:00,156.495,156.5,156.47,156.5,175200000.0
2009-07-28 03:22:00,156.5,156.515,156.5,156.5,59600000.0
2009-07-28 03:23:00,156.5,156.5,156.45,156.45,128200000.0
2009-07-28 03:24:00,156.45,156.5,156.45,156.5,75600000.0
2009-07-28 03:25:00,156.5,156.5,156.45,156.455,183600000.0
2009-07-28 03:26:00,156.485,156.5,156.475,156.485,145800000.0
2009-07-28 03:27:00,156.485,156.5,156.48,156.49,312000000.0
2009-07-28 03:28:00,156.49,156.525,156.49,156.505,160400000.0
2009-07-28 03:29:00,156.505,156.535,156.505,156.525,149600000.0
2009-07-28 03:30:00,156.53,156.58,156.53,156.58,85200000.0
2009-07-28 03:31:00,156.58,156.61,156.555,156.61,148400000.0
2009-07-28 03:32:00,156.61,156.635,156.595,156.61,151800000.0
2009-07-28 03:33:00,156.61,156.625,156.56,156.57,170600000.0
2009-07-28 03:34:00,156.58,156.58,156.56,156.57,76000000.0
2009-07-28 03:35:00,156.57,156.58,156.56,156.57,67600000.0
2009-07-28 03:36:00,156.57,156.575,156.555,156.555,61600000.0
2009-07-28 03:37:00,156.555,156.59,156.555,156.59,15600000.0
2009-07-28 03:38:00,156.58,156.61,156.58,156.585,133000000.0
2009-07-28 03:39:00,156.585,156.595,156.58,156.595,46800000.0
2009-07-28 03:40:00,156.595,156.595,156.555,156.555,128000000.0
2009-07-28 03:41:00,156.555,156.56,156.545,156.545,53600000.0
2009-07-28 03:42:00,156.555,156.605,156.555,156.57,144800000.0
2009-07-28 03:43:00,156.57,156.605,156.565,156.595,155200000.0
2009-07-28 03:44:00,156.595,156.605,156.58,156.605,109200000.0
2009-07-28 03:45:00,156.605,156.605,156.58,156.59,72800000.0
2009-07-28 03:46:00,156.59,156.595,156.555,156.555,81200000.0
2009-07-28 03:47:00,156.555,156.565,156.525,156.525,47600000.0
2009-07-28 03:48:00,156.525,156.53,156.525,156.53,14000000.0
2009-07-28 03:49:00,156.515,156.515,156.515,156.515,2800000.0
2009-07-28 03:50:00,156.515,156.555,156.515,156.545,75600000.0
2009-07-28 03:51:00,156.555,156.585,156.545,156.56,70800000.0
2009-07-28 03:52:00,156.57,156.57,156.545,156.545,44800000.0
2009-07-28 03:53:00,156.525,156.545,156.525,156.54,28400000.0
2009-07-28 03:54:00,156.54,156.565,156.54,156.555,128200000.0
2009-07-28 03:55:00,156.55,156.585,156.54,156.58,86600000.0
2009-07-28 03:56:00,156.58,156.585,156.535,156.58,111600000.0
2009-07-28 03:57:00,156.58,156.58,156.515,156.515,73400000.0
2009-07-28 03:58:00,156.515,156.54,156.51,156.54,248800000.0
2009-07-28 03:59:00,156.54,156.55,156.53,156.55,32000000.0
2009-07-28 04:00:00,156.54,156.54,156.52,156.52,72800000.0
2009-07-28 04:01:00,156.525,156.54,156.5,156.505,64000000.0
2009-07-28 04:02:00,156.505,156.515,156.485,156.485,94600000.0
2009-07-28 04:03:00,156.48,156.485,156.48,156.485,65400000.0
2009-07-28 04:04:00,156.495,156.5,156.47,156.475,168800000.0
2009-07-28 04:05:00,156.47,156.47,156.375,156.405,294400001.0
2009-07-28 04:06:00,156.395,156.395,156.305,156.31,205400000.0
2009-07-28 04:07:00,156.295,156.355,156.295,156.35,204600000.0
2009-07-28 04:08:00,156.365,156.42,156.36,156.41,119400000.0
2009-07-28 04:09:00,156.41,156.41,156.4,156.4,30800000.0
2009-07-28 04:10:00,156.4,156.41,156.4,156.405,63400000.0
2009-07-28 04:11:00,156.4,156.4,156.4,156.4,54400000.0
2009-07-28 04:12:00,156.405,156.425,156.39,156.4,90800000.0
2009-07-28 04:13:00,156.4,156.41,156.365,156.39,79600000.0
2009-07-28 04:14:00,156.405,156.405,156.34,156.34,289200000.0
2009-07-28 04:15:00,156.335,156.375,156.32,156.34,220400000.0
2009-07-28 04:16:00,156.34,156.36,156.325,156.35,237000000.0
2009-07-28 04:17:00,156.35,156.395,156.35,156.385,146200000.0
2009-07-28 04:18:00,156.385,156.405,156.385,156.395,25200000.0
2009-07-28 04:19:00,156.395,156.405,156.295,156.31,283400000.0
2009-07-28 04:20:00,156.31,156.315,156.295,156.31,231000000.0
2009-07-28 04:21:00,156.31,156.345,156.31,156.32,137600000.0
2009-07-28 04:22:00,156.325,156.345,156.305,156.33,159800000.0
2009-07-28 04:23:00,156.33,156.35,156.325,156.34,58200000.0
2009-07-28 04:24:00,156.335,156.375,156.32,156.36,168000000.0
2009-07-28 04:25:00,156.37,156.37,156.335,156.335,66400000.0
2009-07-28 04:26:00,156.335,156.365,156.325,156.345,241200000.0
2009-07-28 04:27:00,156.36,156.42,156.36,156.39,245400000.0
2009-07-28 04:28:00,156.39,156.39,156.355,156.385,125600000.0
2009-07-28 04:29:00,156.39,156.41,156.39,156.41,91200000.0
2009-07-28 04:30:00,156.41,156.425,156.405,156.41,129200000.0
2009-07-28 04:31:00,156.405,156.415,156.365,156.365,151600000.0
2009-07-28 04:32:00,156.365,156.38,156.35,156.355,213200000.0
2009-07-28 04:33:00,156.355,156.38,156.355,156.36,249000000.0
2009-07-28 04:34:00,156.365,156.39,156.355,156.365,97600000.0
2009-07-28 04:35:00,156.365,156.37,156.325,156.34,265600000.0
2009-07-28 04:36:00,156.34,156.34,156.315,156.315,87200000.0
2009-07-28 04:37:00,156.315,156.315,156.28,156.28,193000000.0
2009-07-28 04:38:00,156.28,156.31,156.28,156.295,185200000.0
2009-07-28 04:39:00,156.295,156.295,156.27,156.275,232000000.0
2009-07-28 04:40:00,156.28,156.305,156.27,156.275,318800000.0
2009-07-28 04:41:00,156.275,156.285,156.26,156.27,197400000.0
2009-07-28 04:42:00,156.275,156.275,156.27,156.27,35600000.0
2009-07-28 04:43:00,156.27,156.305,156.24,156.305,196600000.0
2009-07-28 04:44:00,156.305,156.315,156.305,156.315,53200000.0
2009-07-28 04:45:00,156.315,156.4,156.315,156.4,167000000.0
2009-07-28 04:46:00,156.39,156.42,156.38,156.41,98000000.0
2009-07-28 04:47:00,156.42,156.425,156.405,156.41,112000000.0
2009-07-28 04:48:00,156.41,156.41,156.355,156.365,123200000.0
2009-07-28 04:49:00,156.365,156.38,156.365,156.365,95200000.0
2009-07-28 04:50:00,156.365,156.37,156.355,156.365,70400000.0
2009-07-28 04:51:00,156.37,156.42,156.37,156.42,83600000.0
2009-07-28 04:52:00,156.435,156.445,156.42,156.435,88400000.0
2009-07-28 04:53:00,156.425,156.425,156.405,156.415,92400000.0
2009-07-28 04:54:00,156.415,156.43,156.415,156.43,39200000.0
2009-07-28 04:55:00,156.425,156.44,156.425,156.43,46000000.0
2009-07-28 04:56:00,156.43,156.43,156.42,156.425,22400000.0
2009-07-28 04:57:00,156.43,156.43,156.395,156.425,86400000.0
2009-07-28 04:58:00,156.43,156.46,156.425,156.445,84400000.0
2009-07-28 04:59:00,156.445,156.45,156.435,156.435,114800000.0
2009-07-28 05:00:00,156.45,156.47,156.445,156.46,93200000.0
2009-07-28 05:01:00,156.47,156.54,156.46,156.54,154000000.0
2009-07-28 05:02:00,156.54,156.58,156.515,156.57,280000000.0
2009-07-28 05:03:00,156.57,156.57,156.535,156.535,65600000.0
2009-07-28 05:04:00,156.525,156.53,156.515,156.53,50200000.0
2009-07-28 05:05:00,156.53,156.53,156.495,156.515,184800000.0
2009-07-28 05:06:00,156.515,156.54,156.515,156.525,93200000.0
2009-07-28 05:07:00,156.525,156.58,156.52,156.535,254200000.0
2009-07-28 05:08:00,156.525,156.525,156.495,156.505,223600000.0
2009-07-28 05:09:00,156.52,156.555,156.52,156.545,85000000.0
2009-07-28 05:10:00,156.56,156.58,156.545,156.55,135200000.0
2009-07-28 05:11:00,156.565,156.62,156.565,156.62,194800000.0
2009-07-28 05:12:00,156.62,156.625,156.605,156.62,118800000.0
2009-07-28 05:13:00,156.62,156.62,156.605,156.62,67200000.0
2009-07-28 05:14:00,156.635,156.635,156.615,156.615,39600000.0
2009-07-28 05:15:00,156.62,156.685,156.62,156.685,110800000.0
2009-07-28 05:16:00,156.685,156.72,156.685,156.72,247600000.0
2009-07-28 05:17:00,156.72,156.78,156.72,156.76,195600000.0
2009-07-28 05:18:00,156.76,156.77,156.705,156.72,160400000.0
2009-07-28 05:19:00,156.72,156.73,156.69,156.7,258000000.0
2009-07-28 05:20:00,156.705,156.795,156.705,156.79,222100000.0
2009-07-28 05:21:00,156.79,156.79,156.77,156.78,154800000.0
2009-07-28 05:22:00,156.78,156.825,156.77,156.8,130800000.0
2009-07-28 05:23:00,156.79,156.825,156.755,156.755,197600000.0
2009-07-28 05:24:00,156.755,156.79,156.74,156.76,182600000.0
2009-07-28 05:25:00,156.765,156.8,156.75,156.785,232800000.0
2009-07-28 05:26:00,156.795,156.8,156.77,156.785,130400000.0
2009-07-28 05:27:00,156.785,156.81,156.775,156.805,144000000.0
2009-07-28 05:28:00,156.805,156.82,156.795,156.805,130200000.0
2009-07-28 05:29:00,156.805,156.815,156.775,156.8,286200000.0
2009-07-28 05:30:00,156.775,156.8,156.755,156.755,162200000.0
2009-07-28 05:31:00,156.75,156.755,156.71,156.715,325000000.0
2009-07-28 05:32:00,156.715,156.73,156.695,156.7,103600000.0
2009-07-28 05:33:00,156.7,156.775,156.7,156.775,237200000.0
2009-07-28 05:34:00,156.775,156.79,156.775,156.79,53200000.0
2009-07-28 05:35:00,156.79,156.79,156.75,156.755,78800000.0
2009-07-28 05:36:00,156.755,156.775,156.75,156.77,141200000.0
2009-07-28 05:37:00,156.77,156.8,156.76,156.775,186600000.0
2009-07-28 05:38:00,156.785,156.795,156.755,156.79,89000000.0
2009-07-28 05:39:00,156.785,156.805,156.76,156.76,140800000.0
2009-07-28 05:40:00,156.745,156.77,156.73,156.755,152800000.0
2009-07-28 05:41:00,156.74,156.74,156.665,156.665,164400000.0
2009-07-28 05:42:00,156.685,156.73,156.675,156.7,137800000.0
2009-07-28 05:43:00,156.7,156.715,156.69,156.69,53400000.0
2009-07-28 05:44:00,156.7,156.72,156.7,156.72,34000000.0
2009-07-28 05:45:00,156.725,156.78,156.72,156.75,148200000.0
2009-07-28 05:46:00,156.75,156.76,156.725,156.76,100400000.0
2009-07-28 05:47:00,156.76,156.775,156.72,156.725,140800000.0
2009-07-28 05:48:00,156.735,156.74,156.725,156.73,45200000.0
2009-07-28 05:49:00,156.74,156.74,156.715,156.725,112400000.0
2009-07-28 05:50:00,156.735,156.735,156.715,156.715,73200000.0
2009-07-28 05:51:00,156.715,156.715,156.69,156.695,89600000.0
2009-07-28 05:52:00,156.685,156.685,156.655,156.665,96400000.0
2009-07-28 05:53:00,156.665,156.675,156.62,156.66,143400000.0
2009-07-28 05:54:00,156.665,156.67,156.645,156.66,141600000.0
2009-07-28 05:55:00,156.66,156.72,156.66,156.715,160000000.0
2009-07-28 05:56:00,156.715,156.725,156.655,156.655,141400000.0
2009-07-28 05:57:00,156.655,156.7,156.655,156.7,102800000.0
2009-07-28 05:58:00,156.695,156.715,156.695,156.705,123200000.0
2009-07-28 05:59:00,156.705,156.725,156.685,156.69,142000000.0
2009-07-28 06:00:00,156.69,156.69,156.655,156.665,132800000.0
2009-07-28 06:01:00,156.665,156.68,156.655,156.675,142800000.0
2009-07-28 06:02:00,156.67,156.695,156.67,156.68,60200000.0
2009-07-28 06:03:00,156.675,156.675,156.64,156.665,231600000.0
2009-07-28 06:04:00,156.665,156.675,156.645,156.67,164200000.0
2009-07-28 06:05:00,156.67,156.695,156.67,156.675,45800000.0
2009-07-28 06:06:00,156.675,156.705,156.675,156.705,110000000.0
2009-07-28 06:07:00,156.705,156.765,156.695,156.74,148600000.0
2009-07-28 06:08:00,156.74,156.79,156.74,156.765,128800000.0
2009-07-28 06:09:00,156.76,156.805,156.76,156.8,170600000.0
2009-07-28 06:10:00,156.805,156.855,156.8,156.855,168000000.0
2009-07-28 06:11:00,156.87,156.945,156.86,156.94,229200000.0
2009-07-28 06:12:00,156.94,156.945,156.845,156.89,318400000.0
2009-07-28 06:13:00,156.89,156.95,156.875,156.89,251800000.0
2009-07-28 06:14:00,156.89,156.9,156.845,156.865,288200000.0
2009-07-28 06:15:00,156.865,156.865,156.77,156.79,278400000.0
2009-07-28 06:16:00,156.785,156.845,156.785,156.84,192000000.0
2009-07-28 06:17:00,156.84,156.9,156.835,156.9,289600000.0
2009-07-28 06:18:00,156.9,156.905,156.875,156.9,198400000.0
2009-07-28 06:19:00,156.9,156.9,156.805,156.82,143800000.0
2009-07-28 06:20:00,156.83,156.86,156.815,156.86,167200000.0
2009-07-28 06:21:00,156.86,156.865,156.845,156.85,178800000.0
2009-07-28 06:22:00,156.855,156.89,156.85,156.89,192800000.0
2009-07-28 06:23:00,156.89,156.915,156.88,156.895,153400000.0
2009-07-28 06:24:00,156.895,156.925,156.89,156.915,191600000.0
2009-07-28 06:25:00,156.915,156.94,156.915,156.92,114000000.0
2009-07-28 06:26:00,156.915,156.915,156.87,156.88,140200000.0
2009-07-28 06:27:00,156.885,156.885,156.86,156.88,125000000.0
2009-07-28 06:28:00,156.885,156.89,156.84,156.84,111600000.0
2009-07-28 06:29:00,156.85,156.855,156.835,156.835,110800000.0
2009-07-28 06:30:00,156.835,156.88,156.83,156.88,153400000.0
2009-07-28 06:31:00,156.88,156.91,156.88,156.895,75600000.0
2009-07-28 06:32:00,156.905,156.91,156.895,156.91,60400000.0
2009-07-28 06:33:00,156.91,156.91,156.88,156.89,147600000.0
2009-07-28 06:34:00,156.89,156.92,156.885,156.92,74400000.0
2009-07-28 06:35:00,156.915,156.925,156.895,156.9,125000000.0
2009-07-28 06:36:00,156.9,156.92,156.86,156.915,186000000.0
2009-07-28 06:37:00,156.915,156.925,156.9,156.905,112200000.0
2009-07-28 06:38:00,156.9,156.925,156.9,156.925,63600000.0
2009-07-28 06:39:00,156.92,156.925,156.91,156.915,176000000.0
2009-07-28 06:40:00,156.915,156.925,156.9,156.925,193600000.0
2009-07-28 06:41:00,156.92,156.93,156.9,156.92,238000000.0
2009-07-28 06:42:00,156.92,156.945,156.915,156.945,124800000.0
2009-07-28 06:43:00,156.96,156.97,156.94,156.96,172200000.0
2009-07-28 06:44:00,156.96,156.975,156.93,156.935,187000000.0
2009-07-28 06:45:00,156.935,156.945,156.9,156.925,146800000.0
2009-07-28 06:46:00,156.925,156.97,156.92,156.94,171000000.0
2009-07-28 06:47:00,156.935,156.935,156.895,156.9,168200000.0
2009-07-28 06:48:00,156.9,156.915,156.89,156.905,140600000.0
2009-07-28 06:49:00,156.895,156.935,156.835,156.88,285600000.0
2009-07-28 06:50:00,156.88,156.895,156.85,156.875,230800000.0
2009-07-28 06:51:00,156.88,156.89,156.865,156.88,174600000.0
2009-07-28 06:52:00,156.88,156.905,156.85,156.88,198800000.0
2009-07-28 06:53:00,156.88,156.88,156.825,156.83,240200000.0
2009-07-28 06:54:00,156.83,156.86,156.83,156.855,80600000.0
2009-07-28 06:55:00,156.85,156.89,156.85,156.875,122000000.0
2009-07-28 06:56:00,156.875,156.875,156.8,156.82,172200000.0
2009-07-28 06:57:00,156.81,156.845,156.81,156.835,102400000.0
2009-07-28 06:58:00,156.835,156.85,156.825,156.845,145800000.0
2009-07-28 06:59:00,156.85,156.885,156.845,156.85,186600000.0
2009-07-28 07:00:00,156.85,156.88,156.835,156.855,213400000.0
2009-07-28 07:01:00,156.855,156.87,156.85,156.855,81000000.0
2009-07-28 07:02:00,156.855,156.87,156.835,156.87,196400000.0
2009-07-28 07:03:00,156.87,156.92,156.87,156.92,211600000.0
2009-07-28 07:04:00,156.92,156.96,156.92,156.935,143800000.0
2009-07-28 07:05:00,156.935,156.94,156.915,156.915,53800000.0
2009-07-28 07:06:00,156.92,156.93,156.9,156.9,118200000.0
2009-07-28 07:07:00,156.9,156.9,156.875,156.89,74800000.0
2009-07-28 07:08:00,156.89,156.905,156.89,156.89,107800000.0
2009-07-28 07:09:00,156.905,156.92,156.9,156.91,123400000.0
2009-07-28 07:10:00,156.92,156.94,156.91,156.93,95200000.0
2009-07-28 07:11:00,156.925,156.93,156.895,156.905,124800000.0
2009-07-28 07:12:00,156.91,156.91,156.89,156.9,62400000.0
2009-07-28 07:13:00,156.895,156.895,156.835,156.87,65200000.0
2009-07-28 07:14:00,156.875,156.895,156.87,156.89,146400000.0
2009-07-28 07:15:00,156.895,156.915,156.87,156.88,167600000.0
2009-07-28 07:16:00,156.865,156.99,156.865,156.99,209600000.0
2009-07-28 07:17:00,156.99,156.99,156.955,156.98,87800000.0
2009-07-28 07:18:00,156.97,157.05,156.97,157.045,236400000.0
2009-07-28 07:19:00,157.045,157.05,156.995,156.995,122200000.0
2009-07-28 07:20:00,156.995,157.005,156.99,157.0,151000000.0
2009-07-28 07:21:00,156.995,157.02,156.995,157.01,58800000.0
2009-07-28 07:22:00,157.01,157.01,157.0,157.0,122400000.0
2009-07-28 07:23:00,157.0,157.005,156.99,156.995,142800000.0
2009-07-28 07:24:00,157.005,157.05,157.005,157.015,114400000.0
2009-07-28 07:25:00,157.015,157.09,157.005,157.09,190200000.0
2009-07-28 07:26:00,157.075,157.1,157.06,157.095,215800000.0
2009-07-28 07:27:00,157.095,157.12,157.07,157.09,287200000.0
2009-07-28 07:28:00,157.09,157.09,157.03,157.045,176000000.0
2009-07-28 07:29:00,157.045,157.11,157.03,157.095,165000000.0
2009-07-28 07:30:00,157.065,157.125,157.06,157.12,230000000.0
2009-07-28 07:31:00,157.12,157.145,157.115,157.125,180400000.0
2009-07-28 07:32:00,157.125,157.125,157.015,157.05,196400000.0
2009-07-28 07:33:00,157.05,157.11,157.05,157.085,193600000.0
2009-07-28 07:34:00,157.095,157.105,157.06,157.06,156400000.0
2009-07-28 07:35:00,157.05,157.13,157.05,157.13,152800000.0
2009-07-28 07:36:00,157.13,157.145,157.115,157.145,109200000.0
2009-07-28 07:37:00,157.145,157.17,157.125,157.15,297800000.0
2009-07-28 07:38:00,157.155,157.17,157.115,157.13,235800000.0
2009-07-28 07:39:00,157.13,157.14,157.12,157.14,123600000.0
2009-07-28 07:40:00,157.145,157.175,157.14,157.17,163800000.0
2009-07-28 07:41:00,157.17,157.195,157.16,157.195,179600000.0
2009-07-28 07:42:00,157.2,157.23,157.195,157.23,221800000.0
2009-07-28 07:43:00,157.235,157.245,157.205,157.215,345400000.0
2009-07-28 07:44:00,157.22,157.225,157.205,157.22,247800000.0
2009-07-28 07:45:00,157.22,157.22,157.205,157.21,180400000.0
2009-07-28 07:46:00,157.215,157.25,157.2,157.23,226400000.0
2009-07-28 07:47:00,157.23,157.235,157.185,157.2,254800000.0
2009-07-28 07:48:00,157.2,157.205,157.155,157.165,277400000.0
2009-07-28 07:49:00,157.17,157.185,157.135,157.165,328400000.0
2009-07-28 07:50:00,157.175,157.175,157.14,157.155,171400000.0
2009-07-28 07:51:00,157.155,157.185,157.155,157.16,162400000.0
2009-07-28 07:52:00,157.16,157.165,157.115,157.155,294200000.0
2009-07-28 07:53:00,157.15,157.19,157.12,157.125,229200000.0
2009-07-28 07:54:00,157.125,157.125,157.09,157.11,251000000.0
2009-07-28 07:55:00,157.11,157.155,157.105,157.13,154000000.0
2009-07-28 07:56:00,157.135,157.165,157.125,157.14,224400000.0
2009-07-28 07:57:00,157.14,157.165,157.135,157.155,294400000.0
2009-07-28 07:58:00,157.15,157.2,157.15,157.2,122400000.0
2009-07-28 07:59:00,157.2,157.215,157.18,157.2,173200000.0
2009-07-28 08:00:00,157.2,157.28,157.175,157.28,582399999.0
2009-07-28 08:01:00,157.28,157.315,157.275,157.3,587200000.0
2009-07-28 08:02:00,157.305,157.32,157.24,157.245,476200000.0
2009-07-28 08:03:00,157.245,157.245,157.195,157.23,323600000.0
2009-07-28 08:04:00,157.24,157.24,157.12,157.155,304800000.0
2009-07-28 08:05:00,157.155,157.32,157.15,157.31,254800000.0
2009-07-28 08:06:00,157.3,157.4,157.285,157.38,256600000.0
2009-07-28 08:07:00,157.385,157.455,157.38,157.445,408000000.0
2009-07-28 08:08:00,157.44,157.44,157.25,157.265,297400000.0
2009-07-28 08:09:00,157.28,157.345,157.28,157.335,187600000.0
2009-07-28 08:10:00,157.34,157.445,157.325,157.425,325600000.0
2009-07-28 08:11:00,157.42,157.435,157.36,157.39,258000000.0
2009-07-28 08:12:00,157.42,157.45,157.335,157.36,444000000.0
2009-07-28 08:13:00,157.37,157.39,157.335,157.335,406400000.0
2009-07-28 08:14:00,157.34,157.355,157.29,157.3,293000000.0
2009-07-28 08:15:00,157.295,157.33,157.28,157.295,372600000.0
2009-07-28 08:16:00,157.295,157.31,157.265,157.265,377000000.0
2009-07-28 08:17:00,157.275,157.335,157.255,157.33,291600000.0
2009-07-28 08:18:00,157.345,157.35,157.295,157.295,219000000.0
2009-07-28 08:19:00,157.295,157.31,157.275,157.285,138800000.0
2009-07-28 08:20:00,157.285,157.29,157.235,157.265,344000000.0
2009-07-28 08:21:00,157.265,157.275,157.195,157.22,401000000.0
2009-07-28 08:22:00,157.235,157.25,157.165,157.23,271800000.0
2009-07-28 08:23:00,157.245,157.245,157.2,157.22,182800000.0
2009-07-28 08:24:00,157.22,157.275,157.215,157.265,279400000.0
2009-07-28 08:25:00,157.275,157.325,157.27,157.305,250800000.0
2009-07-28 08:26:00,157.305,157.31,157.27,157.275,264000000.0
2009-07-28 08:27:00,157.275,157.28,157.21,157.265,391200000.0
2009-07-28 08:28:00,157.265,157.3,157.26,157.275,152800000.0
2009-07-28 08:29:00,157.275,157.335,157.27,157.33,213000000.0
2009-07-28 08:30:00,157.335,157.405,157.295,157.38,348400000.0
2009-07-28 08:31:00,157.37,157.385,157.26,157.26,392000000.0
2009-07-28 08:32:00,157.26,157.305,157.255,157.295,353200000.0
2009-07-28 08:33:00,157.295,157.33,157.265,157.325,472000000.0
2009-07-28 08:34:00,157.325,157.36,157.225,157.255,518000000.0
2009-07-28 08:35:00,157.245,157.285,157.245,157.265,329400000.0
2009-07-28 08:36:00,157.275,157.275,157.21,157.21,313600000.0
2009-07-28 08:37:00,157.225,157.3,157.21,157.255,186800000.0
2009-07-28 08:38:00,157.25,157.25,157.185,157.185,321800000.0
2009-07-28 08:39:00,157.185,157.195,157.125,157.165,510400000.0
2009-07-28 08:40:00,157.165,157.185,157.14,157.175,448000000.0
2009-07-28 08:41:00,157.17,157.235,157.165,157.23,297600000.0
2009-07-28 08:42:00,157.22,157.28,157.19,157.205,302400000.0
2009-07-28 08:43:00,157.2,157.215,157.185,157.2,426200000.0
2009-07-28 08:44:00,157.205,157.205,157.17,157.175,208000000.0
2009-07-28 08:45:00,157.175,157.23,157.16,157.22,232000000.0
2009-07-28 08:46:00,157.225,157.25,157.2,157.235,162400000.0
2009-07-28 08:47:00,157.225,157.23,157.205,157.23,172400000.0
2009-07-28 08:48:00,157.23,157.23,157.195,157.22,223000001.0
2009-07-28 08:49:00,157.21,157.22,157.07,157.105,330000000.0
2009-07-28 08:50:00,157.115,157.165,157.055,157.095,425400000.0
2009-07-28 08:51:00,157.095,157.135,157.07,157.11,434400001.0
2009-07-28 08:52:00,157.11,157.125,157.1,157.125,213600000.0
2009-07-28 08:53:00,157.125,157.14,157.085,157.125,344800000.0
2009-07-28 08:54:00,157.145,157.155,157.1,157.15,261600000.0
2009-07-28 08:55:00,157.145,157.19,157.12,157.165,330400000.0
2009-07-28 08:56:00,157.155,157.17,157.155,157.165,192000000.0
2009-07-28 08:57:00,157.165,157.225,157.155,157.205,140800000.0
2009-07-28 08:58:00,157.205,157.265,157.175,157.255,290400000.0
2009-07-28 08:59:00,157.255,157.255,157.165,157.225,311200000.0
2009-07-28 09:00:00,157.23,157.24,157.095,157.11,325800000.0
2009-07-28 09:01:00,157.125,157.24,157.125,157.24,404000000.0
2009-07-28 09:02:00,157.23,157.25,157.195,157.24,426400000.0
2009-07-28 09:03:00,157.24,157.245,157.15,157.16,398600000.0
2009-07-28 09:04:00,157.165,157.215,157.145,157.205,407800000.0
2009-07-28 09:05:00,157.205,157.275,157.19,157.245,331600000.0
2009-07-28 09:06:00,157.25,157.255,157.205,157.245,504000000.0
2009-07-28 09:07:00,157.25,157.305,157.245,157.265,354800000.0
2009-07-28 09:08:00,157.265,157.285,157.24,157.26,268600000.0
2009-07-28 09:09:00,157.25,157.295,157.22,157.22,606800000.0
2009-07-28 09:10:00,157.215,157.29,157.17,157.19,573600000.0
2009-07-28 09:11:00,157.19,157.235,157.18,157.235,384799999.0
2009-07-28 09:12:00,157.24,157.32,157.24,157.285,545199999.0
2009-07-28 09:13:00,157.285,157.355,157.22,157.22,591600000.0
2009-07-28 09:14:00,157.23,157.315,157.205,157.26,346600000.0
2009-07-28 09:15:00,157.255,157.26,157.12,157.125,455200000.0
2009-07-28 09:16:00,157.12,157.235,157.105,157.19,370399999.0
2009-07-28 09:17:00,157.185,157.24,157.18,157.22,362000000.0
2009-07-28 09:18:00,157.23,157.295,157.23,157.265,320400000.0
2009-07-28 09:19:00,157.27,157.275,157.23,157.235,282600000.0
2009-07-28 09:20:00,157.24,157.28,157.22,157.23,253400000.0
2009-07-28 09:21:00,157.235,157.255,157.225,157.23,277600000.0
2009-07-28 09:22:00,157.24,157.29,157.235,157.29,209000000.0
2009-07-28 09:23:00,157.3,157.355,157.27,157.275,203800000.0
2009-07-28 09:24:00,157.27,157.275,157.25,157.25,181600000.0
2009-07-28 09:25:00,157.25,157.25,157.205,157.21,105200000.0
2009-07-28 09:26:00,157.21,157.23,157.155,157.19,202000000.0
2009-07-28 09:27:00,157.19,157.25,157.185,157.24,424600000.0
2009-07-28 09:28:00,157.24,157.27,157.185,157.23,693000000.0
2009-07-28 09:29:00,157.23,157.285,157.23,157.24,548399998.0
2009-07-28 09:30:00,157.24,157.275,157.225,157.245,406000000.0
2009-07-28 09:31:00,157.245,157.28,157.24,157.255,257800000.0
2009-07-28 09:32:00,157.275,157.295,157.21,157.21,369400000.0
2009-07-28 09:33:00,157.205,157.255,157.2,157.24,223600000.0
2009-07-28 09:34:00,157.265,157.275,157.245,157.255,122400000.0
2009-07-28 09:35:00,157.255,157.295,157.245,157.28,298400000.0
2009-07-28 09:36:00,157.29,157.315,157.27,157.29,303200000.0
2009-07-28 09:37:00,157.29,157.31,157.265,157.265,174600000.0
2009-07-28 09:38:00,157.27,157.315,157.265,157.315,245800000.0
2009-07-28 09:39:00,157.31,157.395,157.31,157.38,453000000.0
2009-07-28 09:40:00,157.38,157.38,157.28,157.3,308200000.0
2009-07-28 09:41:00,157.29,157.38,157.29,157.325,521399998.0
2009-07-28 09:42:00,157.335,157.375,157.31,157.355,334000000.0
2009-07-28 09:43:00,157.35,157.365,157.31,157.32,358600000.0
2009-07-28 09:44:00,157.32,157.355,157.315,157.325,421800000.0
2009-07-28 09:45:00,157.325,157.37,157.32,157.36,473600000.0
2009-07-28 09:46:00,157.36,157.375,157.33,157.365,687199997.0
2009-07-28 09:47:00,157.36,157.39,157.34,157.39,184400000.0
2009-07-28 09:48:00,157.37,157.385,157.33,157.345,413400000.0
2009-07-28 09:49:00,157.34,157.41,157.335,157.41,397000000.0
2009-07-28 09:50:00,157.41,157.41,157.37,157.37,384200000.0
2009-07-28 09:51:00,157.37,157.415,157.33,157.41,468800000.0
2009-07-28 09:52:00,157.405,157.42,157.375,157.375,223000000.0
2009-07-28 09:53:00,157.375,157.4,157.365,157.395,343000000.0
2009-07-28 09:54:00,157.415,157.415,157.34,157.35,298800000.0
2009-07-28 09:55:00,157.365,157.42,157.35,157.395,465200000.0
2009-07-28 09:56:00,157.39,157.405,157.36,157.395,441200000.0
2009-07-28 09:57:00,157.395,157.425,157.39,157.395,393200000.0
2009-07-28 09:58:00,157.405,157.415,157.385,157.39,331600000.0
2009-07-28 09:59:00,157.395,157.405,157.32,157.375,411200000.0
2009-07-28 10:00:00,157.36,157.41,157.35,157.36,185400000.0
2009-07-28 10:01:00,157.365,157.365,157.225,157.25,393800000.0
2009-07-28 10:02:00,157.24,157.24,157.145,157.16,416600000.0
2009-07-28 10:03:00,157.155,157.155,157.055,157.095,385600000.0
2009-07-28 10:04:00,157.1,157.125,157.095,157.105,386800000.0
2009-07-28 10:05:00,157.1,157.175,157.095,157.15,300000000.0
2009-07-28 10:06:00,157.145,157.195,157.145,157.195,233800000.0
2009-07-28 10:07:00,157.195,157.25,157.16,157.16,494600000.0
2009-07-28 10:08:00,157.175,157.175,157.115,157.13,379199999.0
2009-07-28 10:09:00,157.13,157.23,157.115,157.205,398600000.0
2009-07-28 10:10:00,157.205,157.26,157.205,157.255,228800000.0
2009-07-28 10:11:00,157.255,157.255,157.195,157.21,265400000.0
2009-07-28 10:12:00,157.21,157.27,157.21,157.26,241600000.0
2009-07-28 10:13:00,157.26,157.285,157.235,157.28,276600000.0
2009-07-28 10:14:00,157.29,157.315,157.285,157.295,271800000.0
2009-07-28 10:15:00,157.27,157.295,157.255,157.26,246000000.0
2009-07-28 10:16:00,157.26,157.265,157.175,157.22,468000000.0
2009-07-28 10:17:00,157.225,157.27,157.215,157.235,398200000.0
2009-07-28 10:18:00,157.235,157.24,157.185,157.205,258800000.0
2009-07-28 10:19:00,157.205,157.245,157.18,157.19,536000000.0
2009-07-28 10:20:00,157.19,157.205,157.15,157.19,468000000.0
2009-07-28 10:21:00,157.18,157.195,157.13,157.18,356800000.0
2009-07-28 10:22:00,157.175,157.205,157.155,157.18,514400000.0
2009-07-28 10:23:00,157.18,157.215,157.18,157.205,141200000.0
2009-07-28 10:24:00,157.205,157.235,157.2,157.2,158000000.0
2009-07-28 10:25:00,157.2,157.215,157.12,157.17,285600000.0
2009-07-28 10:26:00,157.17,157.205,157.15,157.16,304400000.0
2009-07-28 10:27:00,157.16,157.18,157.115,157.135,450400000.0
2009-07-28 10:28:00,157.135,157.135,157.075,157.075,437200000.0
2009-07-28 10:29:00,157.075,157.11,157.065,157.07,457200000.0
2009-07-28 10:30:00,157.07,157.095,157.045,157.075,463600000.0
2009-07-28 10:31:00,157.075,157.095,157.0,157.005,606400001.0
2009-07-28 10:32:00,157.01,157.035,156.885,156.905,577000000.0
2009-07-28 10:33:00,156.915,156.99,156.915,156.965,391600000.0
2009-07-28 10:34:00,156.96,156.965,156.89,156.89,372000000.0
2009-07-28 10:35:00,156.89,156.9,156.81,156.81,532800000.0
2009-07-28 10:36:00,156.815,156.84,156.8,156.84,353600000.0
2009-07-28 10:37:00,156.84,156.85,156.715,156.745,339000000.0
2009-07-28 10:38:00,156.745,156.745,156.665,156.675,466400000.0
2009-07-28 10:39:00,156.685,156.73,156.685,156.7,306000000.0
2009-07-28 10:40:00,156.705,156.755,156.705,156.74,247000000.0
2009-07-28 10:41:00,156.745,156.805,156.735,156.8,281600000.0
2009-07-28 10:42:00,156.805,156.83,156.785,156.8,328200000.0
2009-07-28 10:43:00,156.8,156.83,156.79,156.83,263600000.0
2009-07-28 10:44:00,156.83,156.83,156.78,156.79,262200000.0
2009-07-28 10:45:00,156.82,156.845,156.81,156.835,213800000.0
2009-07-28 10:46:00,156.84,156.905,156.84,156.865,392800000.0
2009-07-28 10:47:00,156.87,156.88,156.78,156.83,364600000.0
2009-07-28 10:48:00,156.825,156.825,156.78,156.825,278000000.0
2009-07-28 10:49:00,156.825,156.84,156.79,156.795,257200000.0
2009-07-28 10:50:00,156.79,156.84,156.785,156.835,394200000.0
2009-07-28 10:51:00,156.83,156.835,156.8,156.8,280400000.0
2009-07-28 10:52:00,156.795,156.795,156.75,156.76,240000000.0
2009-07-28 10:53:00,156.765,156.795,156.75,156.795,469000000.0
2009-07-28 10:54:00,156.805,156.815,156.785,156.815,310800001.0
2009-07-28 10:55:00,156.81,156.81,156.76,156.805,188600000.0
2009-07-28 10:56:00,156.805,156.815,156.7,156.715,536000000.0
2009-07-28 10:57:00,156.715,156.74,156.66,156.705,402400000.0
2009-07-28 10:58:00,156.7,156.72,156.69,156.695,301200000.0
2009-07-28 10:59:00,156.695,156.785,156.665,156.785,265600000.0
2009-07-28 11:00:00,156.785,156.805,156.735,156.77,400800000.0
2009-07-28 11:01:00,156.775,156.785,156.73,156.755,260400000.0
2009-07-28 11:02:00,156.75,156.75,156.625,156.725,615400002.0
2009-07-28 11:03:00,156.725,156.725,156.59,156.59,621000000.0
2009-07-28 11:04:00,156.59,156.64,156.59,156.59,567200000.0
2009-07-28 11:05:00,156.59,156.605,156.57,156.59,501000000.0
2009-07-28 11:06:00,156.59,156.59,156.37,156.415,479899999.0
2009-07-28 11:07:00,156.415,156.525,156.415,156.49,365200000.0
2009-07-28 11:08:00,156.495,156.585,156.48,156.58,427400000.0
2009-07-28 11:09:00,156.58,156.585,156.515,156.535,336200000.0
2009-07-28 11:10:00,156.535,156.535,156.425,156.46,455800003.0
2009-07-28 11:11:00,156.465,156.465,156.32,156.335,415000000.0
2009-07-28 11:12:00,156.35,156.45,156.34,156.425,361600000.0
2009-07-28 11:13:00,156.425,156.45,156.425,156.45,428000000.0
2009-07-28 11:14:00,156.46,156.53,156.455,156.505,324800000.0
2009-07-28 11:15:00,156.505,156.505,156.45,156.45,285400000.0
2009-07-28 11:16:00,156.455,156.47,156.45,156.47,236200000.0
2009-07-28 11:17:00,156.465,156.49,156.46,156.48,174000000.0
2009-07-28 11:18:00,156.48,156.495,156.46,156.495,255000000.0
2009-07-28 11:19:00,156.495,156.55,156.49,156.525,283400000.0
2009-07-28 11:20:00,156.525,156.53,156.45,156.45,403800000.0
2009-07-28 11:21:00,156.455,156.455,156.325,156.335,474000000.0
2009-07-28 11:22:00,156.34,156.34,156.225,156.235,537600000.0
2009-07-28 11:23:00,156.235,156.275,156.21,156.25,419200000.0
2009-07-28 11:24:00,156.25,156.335,156.24,156.325,384400000.0
2009-07-28 11:25:00,156.325,156.36,156.3,156.335,340399999.0
2009-07-28 11:26:00,156.33,156.385,156.325,156.38,278400000.0
2009-07-28 11:27:00,156.38,156.38,156.325,156.325,369600000.0
2009-07-28 11:28:00,156.335,156.375,156.31,156.375,350000000.0
2009-07-28 11:29:00,156.375,156.42,156.37,156.4,254400000.0
2009-07-28 11:30:00,156.395,156.395,156.225,156.26,300800000.0
2009-07-28 11:31:00,156.25,156.335,156.245,156.29,374600000.0
2009-07-28 11:32:00,156.275,156.29,156.21,156.21,195800000.0
2009-07-28 11:33:00,156.21,156.215,156.175,156.195,399200000.0
2009-07-28 11:34:00,156.195,156.225,156.195,156.21,217200000.0
2009-07-28 11:35:00,156.21,156.245,156.2,156.24,294800000.0
2009-07-28 11:36:00,156.245,156.33,156.235,156.33,207600000.0
2009-07-28 11:37:00,156.32,156.34,156.295,156.335,207600000.0
2009-07-28 11:38:00,156.34,156.355,156.33,156.35,279400000.0
2009-07-28 11:39:00,156.35,156.41,156.35,156.4,158800000.0
2009-07-28 11:40:00,156.415,156.415,156.36,156.36,172800000.0
2009-07-28 11:41:00,156.36,156.375,156.34,156.37,151200000.0
2009-07-28 11:42:00,156.375,156.425,156.37,156.395,234200000.0
2009-07-28 11:43:00,156.4,156.415,156.39,156.41,131200000.0
2009-07-28 11:44:00,156.415,156.46,156.395,156.405,230600000.0
2009-07-28 11:45:00,156.41,156.415,156.32,156.35,327200000.0
2009-07-28 11:46:00,156.36,156.365,156.29,156.33,221400000.0
2009-07-28 11:47:00,156.335,156.335,156.27,156.33,438800000.0
2009-07-28 11:48:00,156.33,156.355,156.28,156.29,320800000.0
2009-07-28 11:49:00,156.28,156.32,156.275,156.29,248600000.0
2009-07-28 11:50:00,156.295,156.315,156.27,156.29,186600000.0
2009-07-28 11:51:00,156.295,156.325,156.285,156.325,225400000.0
2009-07-28 11:52:00,156.325,156.355,156.325,156.335,150200000.0
2009-07-28 11:53:00,156.345,156.375,156.285,156.365,354800000.0
2009-07-28 11:54:00,156.375,156.41,156.375,156.395,176000000.0
2009-07-28 11:55:00,156.395,156.435,156.37,156.41,446800000.0
2009-07-28 11:56:00,156.41,156.46,156.395,156.46,181400000.0
2009-07-28 11:57:00,156.465,156.48,156.425,156.44,191600000.0
2009-07-28 11:58:00,156.44,156.465,156.375,156.42,324200000.0
2009-07-28 11:59:00,156.42,156.565,156.405,156.565,396000000.0
2009-07-28 12:00:00,156.555,156.555,156.485,156.5,412200000.0
2009-07-28 12:01:00,156.5,156.525,156.455,156.525,448400000.0
2009-07-28 12:02:00,156.535,156.54,156.505,156.54,208400000.0
2009-07-28 12:03:00,156.54,156.54,156.495,156.54,178200000.0
2009-07-28 12:04:00,156.54,156.55,156.43,156.455,318400000.0
2009-07-28 12:05:00,156.455,156.455,156.375,156.38,263200000.0
2009-07-28 12:06:00,156.375,156.405,156.375,156.38,141400000.0
2009-07-28 12:07:00,156.38,156.395,156.34,156.34,211400000.0
2009-07-28 12:08:00,156.34,156.355,156.33,156.355,172000000.0
2009-07-28 12:09:00,156.355,156.385,156.335,156.355,381199999.0
2009-07-28 12:10:00,156.355,156.39,156.33,156.385,317200000.0
2009-07-28 12:11:00,156.385,156.445,156.385,156.405,284000000.0
2009-07-28 12:12:00,156.395,156.47,156.385,156.435,293200000.0
2009-07-28 12:13:00,156.435,156.475,156.425,156.465,330400000.0
2009-07-28 12:14:00,156.475,156.525,156.46,156.5,246800000.0
2009-07-28 12:15:00,156.505,156.505,156.425,156.455,279600000.0
2009-07-28 12:16:00,156.455,156.455,156.41,156.42,143400000.0
2009-07-28 12:17:00,156.43,156.46,156.415,156.45,260400000.0
2009-07-28 12:18:00,156.45,156.48,156.45,156.465,382999998.0
2009-07-28 12:19:00,156.465,156.51,156.465,156.5,330200000.0
2009-07-28 12:20:00,156.5,156.505,156.465,156.465,124800000.0
2009-07-28 12:21:00,156.465,156.465,156.425,156.425,190200000.0
2009-07-28 12:22:00,156.425,156.465,156.425,156.455,234600000.0
2009-07-28 12:23:00,156.455,156.455,156.43,156.43,86800000.0
2009-07-28 12:24:00,156.435,156.45,156.425,156.45,151200000.0
2009-07-28 12:25:00,156.45,156.47,156.435,156.465,160800000.0
2009-07-28 12:26:00,156.465,156.535,156.46,156.515,136400000.0
2009-07-28 12:27:00,156.51,156.53,156.51,156.52,99600000.0
2009-07-28 12:28:00,156.52,156.565,156.52,156.56,262200000.0
2009-07-28 12:29:00,156.56,156.63,156.56,156.59,227600000.0
2009-07-28 12:30:00,156.59,156.615,156.555,156.6,228400000.0
2009-07-28 12:31:00,156.58,156.635,156.58,156.6,218800000.0
2009-07-28 12:32:00,156.59,156.59,156.54,156.585,232000000.0
2009-07-28 12:33:00,156.585,156.585,156.55,156.58,124000000.0
2009-07-28 12:34:00,156.58,156.58,156.545,156.57,231000000.0
2009-07-28 12:35:00,156.585,156.585,156.525,156.535,168800000.0
2009-07-28 12:36:00,156.54,156.555,156.53,156.555,118000000.0
2009-07-28 12:37:00,156.545,156.565,156.535,156.56,275600000.0
2009-07-28 12:38:00,156.5,156.54,156.495,156.54,217600000.0
2009-07-28 12:39:00,156.545,156.565,156.495,156.495,324400000.0
2009-07-28 12:40:00,156.495,156.505,156.45,156.49,299600000.0
2009-07-28 12:41:00,156.49,156.51,156.48,156.51,220399999.0
2009-07-28 12:42:00,156.5,156.5,156.445,156.455,175600000.0
2009-07-28 12:43:00,156.455,156.455,156.34,156.355,171600000.0
2009-07-28 12:44:00,156.355,156.385,156.305,156.38,228400000.0
2009-07-28 12:45:00,156.38,156.43,156.375,156.415,203400000.0
2009-07-28 12:46:00,156.415,156.44,156.415,156.43,126000000.0
2009-07-28 12:47:00,156.43,156.45,156.43,156.45,68000000.0
2009-07-28 12:48:00,156.445,156.455,156.42,156.445,75200000.0
2009-07-28 12:49:00,156.45,156.465,156.42,156.455,154800000.0
2009-07-28 12:50:00,156.46,156.48,156.41,156.45,142000000.0
2009-07-28 12:51:00,156.45,156.47,156.43,156.45,121600000.0
2009-07-28 12:52:00,156.435,156.445,156.41,156.42,103400000.0
2009-07-28 12:53:00,156.43,156.495,156.43,156.48,223600000.0
2009-07-28 12:54:00,156.47,156.495,156.455,156.495,202800000.0
2009-07-28 12:55:00,156.495,156.495,156.47,156.475,143600000.0
2009-07-28 12:56:00,156.475,156.485,156.445,156.45,207200000.0
2009-07-28 12:57:00,156.45,156.455,156.36,156.36,200400000.0
2009-07-28 12:58:00,156.36,156.385,156.355,156.385,244400000.0
2009-07-28 12:59:00,156.395,156.405,156.365,156.395,247000000.0
2009-07-28 13:00:00,156.365,156.47,156.365,156.435,382200000.0
2009-07-28 13:01:00,156.45,156.465,156.4,156.4,225800000.0
2009-07-28 13:02:00,156.4,156.405,156.34,156.365,301200000.0
2009-07-28 13:03:00,156.39,156.455,156.37,156.43,261000000.0
2009-07-28 13:04:00,156.43,156.475,156.4,156.47,316600000.0
2009-07-28 13:05:00,156.47,156.485,156.43,156.435,179600000.0
2009-07-28 13:06:00,156.44,156.46,156.39,156.4,152400000.0
2009-07-28 13:07:00,156.4,156.45,156.4,156.445,211600000.0
2009-07-28 13:08:00,156.445,156.455,156.44,156.455,96400000.0
2009-07-28 13:09:00,156.455,156.465,156.41,156.42,196000000.0
2009-07-28 13:10:00,156.42,156.455,156.4,156.42,286800000.0
2009-07-28 13:11:00,156.42,156.47,156.415,156.455,303400001.0
2009-07-28 13:12:00,156.45,156.46,156.42,156.43,167600000.0
2009-07-28 13:13:00,156.445,156.47,156.435,156.47,125600000.0
2009-07-28 13:14:00,156.47,156.485,156.46,156.465,128800000.0
2009-07-28 13:15:00,156.465,156.49,156.46,156.48,169000000.0
2009-07-28 13:16:00,156.48,156.5,156.405,156.41,246000000.0
2009-07-28 13:17:00,156.41,156.43,156.4,156.415,229200000.0
2009-07-28 13:18:00,156.415,156.435,156.39,156.42,157200000.0
2009-07-28 13:19:00,156.415,156.44,156.395,156.4,237200000.0
2009-07-28 13:20:00,156.4,156.42,156.31,156.315,359200000.0
2009-07-28 13:21:00,156.315,156.38,156.305,156.355,333799999.0
2009-07-28 13:22:00,156.355,156.375,156.31,156.32,221600000.0
2009-07-28 13:23:00,156.315,156.395,156.315,156.365,328400000.0
2009-07-28 13:24:00,156.365,156.385,156.335,156.375,199800000.0
2009-07-28 13:25:00,156.36,156.365,156.28,156.295,315000000.0
2009-07-28 13:26:00,156.295,156.33,156.285,156.32,259200000.0
2009-07-28 13:27:00,156.33,156.355,156.315,156.34,131200000.0
2009-07-28 13:28:00,156.35,156.385,156.305,156.305,320399999.0
2009-07-28 13:29:00,156.305,156.495,156.305,156.485,351800000.0
2009-07-28 13:30:00,156.49,156.51,156.38,156.44,297400000.0
2009-07-28 13:31:00,156.435,156.51,156.435,156.445,290800000.0
2009-07-28 13:32:00,156.44,156.51,156.435,156.465,218400000.0
2009-07-28 13:33:00,156.47,156.495,156.45,156.45,156400000.0
2009-07-28 13:34:00,156.45,156.475,156.395,156.42,242800000.0
2009-07-28 13:35:00,156.425,156.465,156.4,156.415,367800000.0
2009-07-28 13:36:00,156.405,156.415,156.335,156.345,231800000.0
2009-07-28 13:37:00,156.345,156.415,156.345,156.375,357399999.0
2009-07-28 13:38:00,156.375,156.38,156.36,156.37,121200000.0
2009-07-28 13:39:00,156.37,156.375,156.325,156.37,264200000.0
2009-07-28 13:40:00,156.37,156.4,156.3,156.33,299200000.0
2009-07-28 13:41:00,156.325,156.325,156.245,156.28,386400000.0
2009-07-28 13:42:00,156.28,156.28,156.19,156.235,217000000.0
2009-07-28 13:43:00,156.21,156.25,156.185,156.24,384000000.0
2009-07-28 13:44:00,156.245,156.29,156.21,156.255,354000000.0
2009-07-28 13:45:00,156.255,156.275,156.21,156.23,193800000.0
2009-07-28 13:46:00,156.215,156.225,156.185,156.205,180800000.0
2009-07-28 13:47:00,156.205,156.21,156.17,156.18,140800000.0
2009-07-28 13:48:00,156.18,156.18,156.12,156.125,349000000.0
2009-07-28 13:49:00,156.125,156.125,156.015,156.03,382000000.0
2009-07-28 13:50:00,156.03,156.035,155.92,155.92,260500000.0
2009-07-28 13:51:00,155.885,155.915,155.635,155.65,497800000.0
2009-07-28 13:52:00,155.65,155.835,155.65,155.75,560300000.0
2009-07-28 13:53:00,155.75,155.875,155.75,155.845,351000000.0
2009-07-28 13:54:00,155.845,155.925,155.83,155.9,275200000.0
2009-07-28 13:55:00,155.89,155.905,155.76,155.77,356600000.0
2009-07-28 13:56:00,155.77,155.785,155.615,155.68,401600000.0
2009-07-28 13:57:00,155.685,155.77,155.66,155.77,362600000.0
2009-07-28 13:58:00,155.77,155.81,155.75,155.805,308800000.0
2009-07-28 13:59:00,155.805,155.84,155.805,155.835,285000000.0
2009-07-28 14:00:00,155.835,155.845,155.79,155.805,343800000.0
2009-07-28 14:01:00,155.81,155.94,155.79,155.94,333200000.0
2009-07-28 14:02:00,155.935,155.97,155.895,155.955,306199999.0
2009-07-28 14:03:00,155.95,155.96,155.91,155.945,146200000.0
2009-07-28 14:04:00,155.95,156.07,155.95,156.065,246400000.0
2009-07-28 14:05:00,156.065,156.085,156.005,156.005,296600000.0
2009-07-28 14:06:00,156.005,156.045,155.975,155.995,273200000.0
2009-07-28 14:07:00,156.0,156.05,155.995,156.035,246800000.0
2009-07-28 14:08:00,156.04,156.075,155.96,155.96,393000000.0
2009-07-28 14:09:00,155.96,156.015,155.955,155.995,450600000.0
2009-07-28 14:10:00,155.995,156.005,155.965,156.005,180800000.0
2009-07-28 14:11:00,155.99,156.0,155.975,155.985,122400000.0
2009-07-28 14:12:00,155.985,155.985,155.94,155.975,287600000.0
2009-07-28 14:13:00,155.97,156.05,155.965,155.965,310800000.0
2009-07-28 14:14:00,155.97,156.045,155.95,156.0,503199999.0
2009-07-28 14:15:00,156.0,156.01,155.93,155.93,427200000.0
2009-07-28 14:16:00,155.93,156.055,155.92,156.055,302200000.0
2009-07-28 14:17:00,156.055,156.065,155.94,155.95,269800000.0
2009-07-28 14:18:00,155.95,156.05,155.95,156.03,347400000.0
2009-07-28 14:19:00,156.045,156.05,155.99,156.0,302800000.0
2009-07-28 14:20:00,155.98,156.01,155.955,155.975,264400000.0
2009-07-28 14:21:00,155.97,156.035,155.97,155.985,254800000.0
2009-07-28 14:22:00,155.985,155.985,155.93,155.94,160600000.0
2009-07-28 14:23:00,155.97,155.975,155.895,155.975,320800000.0
2009-07-28 14:24:00,155.98,155.98,155.955,155.955,96000000.0
2009-07-28 14:25:00,155.95,156.0,155.93,155.95,320800000.0
2009-07-28 14:26:00,155.95,155.95,155.94,155.945,282000000.0
2009-07-28 14:27:00,155.945,155.945,155.9,155.9,221400000.0
2009-07-28 14:28:00,155.9,155.94,155.885,155.915,157600000.0
2009-07-28 14:29:00,155.91,155.925,155.905,155.925,200800000.0
2009-07-28 14:30:00,155.925,155.95,155.89,155.895,338200000.0
2009-07-28 14:31:00,155.885,155.935,155.885,155.91,172400000.0
2009-07-28 14:32:00,155.91,155.915,155.87,155.89,190800000.0
2009-07-28 14:33:00,155.885,155.89,155.835,155.845,277400000.0
2009-07-28 14:34:00,155.84,155.885,155.83,155.875,254400000.0
2009-07-28 14:35:00,155.885,155.9,155.86,155.885,262400000.0
2009-07-28 14:36:00,155.885,155.89,155.84,155.845,296200000.0
2009-07-28 14:37:00,155.84,155.865,155.78,155.795,347400000.0
2009-07-28 14:38:00,155.8,155.81,155.78,155.795,242200000.0
2009-07-28 14:39:00,155.795,155.8,155.735,155.74,242200000.0
2009-07-28 14:40:00,155.735,155.815,155.72,155.805,453800001.0
2009-07-28 14:41:00,155.815,155.87,155.79,155.835,392600000.0
2009-07-28 14:42:00,155.845,155.915,155.82,155.87,345600000.0
2009-07-28 14:43:00,155.865,155.9,155.865,155.89,198400000.0
2009-07-28 14:44:00,155.89,155.89,155.82,155.82,270600000.0
2009-07-28 14:45:00,155.805,155.915,155.795,155.885,228200000.0
2009-07-28 14:46:00,155.915,155.995,155.915,155.99,305000000.0
2009-07-28 14:47:00,155.99,156.115,155.99,156.05,423600000.0
2009-07-28 14:48:00,156.05,156.115,156.02,156.02,320000000.0
2009-07-28 14:49:00,156.02,156.04,155.95,156.04,424600000.0
2009-07-28 14:50:00,156.065,156.095,156.005,156.08,318000000.0
2009-07-28 14:51:00,156.08,156.115,156.055,156.06,342800000.0
2009-07-28 14:52:00,156.06,156.09,156.035,156.07,317000001.0
2009-07-28 14:53:00,156.07,156.15,156.065,156.14,396600000.0
2009-07-28 14:54:00,156.14,156.19,156.11,156.165,327400000.0
2009-07-28 14:55:00,156.165,156.225,156.155,156.19,347800000.0
2009-07-28 14:56:00,156.19,156.21,156.155,156.2,455400000.0
2009-07-28 14:57:00,156.2,156.245,156.18,156.19,530000000.0
2009-07-28 14:58:00,156.19,156.205,156.18,156.19,414800000.0
2009-07-28 14:59:00,156.2,156.25,156.15,156.155,365199999.0
2009-07-28 15:00:00,156.145,156.315,156.145,156.185,370600000.0
2009-07-28 15:01:00,156.185,156.2,156.085,156.095,485200000.0
2009-07-28 15:02:00,156.095,156.095,156.06,156.07,460600000.0
2009-07-28 15:03:00,156.07,156.09,156.03,156.055,569600000.0
2009-07-28 15:04:00,156.055,156.09,155.985,155.985,464200000.0
2009-07-28 15:05:00,155.995,156.02,155.915,155.94,568200000.0
2009-07-28 15:06:00,155.935,155.945,155.835,155.895,687400000.0
2009-07-28 15:07:00,155.895,155.895,155.815,155.865,436200000.0
2009-07-28 15:08:00,155.865,155.93,155.84,155.925,392000000.0
2009-07-28 15:09:00,155.92,155.95,155.905,155.915,349800000.0
2009-07-28 15:10:00,155.91,155.96,155.905,155.915,246400000.0
2009-07-28 15:11:00,155.915,155.925,155.87,155.915,393200000.0
2009-07-28 15:12:00,155.915,155.915,155.86,155.87,334400000.0
2009-07-28 15:13:00,155.87,155.925,155.87,155.915,310400000.0
2009-07-28 15:14:00,155.925,155.925,155.86,155.89,319000000.0
2009-07-28 15:15:00,155.89,155.91,155.89,155.9,183000000.0
2009-07-28 15:16:00,155.9,155.9,155.81,155.865,455000000.0
2009-07-28 15:17:00,155.86,155.95,155.86,155.895,283800000.0
2009-07-28 15:18:00,155.895,155.985,155.89,155.96,481000001.0
2009-07-28 15:19:00,155.96,156.0,155.945,155.975,373200000.0
2009-07-28 15:20:00,155.975,155.99,155.93,155.95,371800000.0
2009-07-28 15:21:00,155.95,155.98,155.92,155.955,364400000.0
2009-07-28 15:22:00,155.955,155.96,155.81,155.825,497800000.0
2009-07-28 15:23:00,155.825,155.865,155.74,155.74,274800000.0
2009-07-28 15:24:00,155.745,155.795,155.74,155.785,508199999.0
2009-07-28 15:25:00,155.785,155.825,155.78,155.815,307600000.0
2009-07-28 15:26:00,155.815,155.815,155.685,155.74,493400000.0
2009-07-28 15:27:00,155.735,155.775,155.64,155.64,444200000.0
2009-07-28 15:28:00,155.64,155.68,155.63,155.655,862000002.0
2009-07-28 15:29:00,155.65,155.7,155.65,155.675,470800000.0
2009-07-28 15:30:00,155.685,155.785,155.665,155.76,461600000.0
2009-07-28 15:31:00,155.755,155.805,155.745,155.765,337600000.0
2009-07-28 15:32:00,155.765,155.885,155.76,155.85,385800000.0
2009-07-28 15:33:00,155.845,155.87,155.8,155.81,417200000.0
2009-07-28 15:34:00,155.82,155.84,155.76,155.81,499000000.0
2009-07-28 15:35:00,155.83,155.87,155.77,155.83,624800000.0
2009-07-28 15:36:00,155.83,155.855,155.775,155.835,527400000.0
2009-07-28 15:37:00,155.835,155.925,155.83,155.89,460400000.0
2009-07-28 15:38:00,155.89,155.975,155.885,155.935,416600000.0
2009-07-28 15:39:00,155.935,155.94,155.855,155.9,488400000.0
2009-07-28 15:40:00,155.905,155.99,155.905,155.945,370000000.0
2009-07-28 15:41:00,155.945,155.965,155.86,155.965,479600000.0
2009-07-28 15:42:00,155.96,156.01,155.91,155.98,421000000.0
2009-07-28 15:43:00,155.975,155.995,155.925,155.97,520400000.0
2009-07-28 15:44:00,155.97,155.99,155.93,155.96,394800000.0
2009-07-28 15:45:00,155.96,156.015,155.905,155.97,495400000.0
2009-07-28 15:46:00,155.975,156.025,155.97,155.975,365600000.0
2009-07-28 15:47:00,155.98,156.0,155.915,155.985,448200000.0
2009-07-28 15:48:00,155.985,156.035,155.97,156.025,383000000.0
2009-07-28 15:49:00,156.03,156.1,155.99,156.095,567399999.0
2009-07-28 15:50:00,156.095,156.12,156.05,156.1,510800000.0
2009-07-28 15:51:00,156.1,156.125,156.075,156.08,444600000.0
2009-07-28 15:52:00,156.08,156.2,156.075,156.15,537200000.0
2009-07-28 15:53:00,156.145,156.165,156.08,156.135,366400000.0
2009-07-28 15:54:00,156.135,156.145,156.075,156.095,379200000.0
2009-07-28 15:55:00,156.095,156.22,156.095,156.2,450800000.0
2009-07-28 15:56:00,156.205,156.21,156.13,156.205,533800000.0
2009-07-28 15:57:00,156.18,156.205,156.125,156.18,443000000.0
2009-07-28 15:58:00,156.175,156.175,156.115,156.15,401300000.0
2009-07-28 15:59:00,156.155,156.175,156.095,156.095,292600000.0
2009-07-28 16:00:00,156.085,156.085,155.82,155.835,618200000.0
2009-07-28 16:01:00,155.83,155.855,155.725,155.835,472400000.0
2009-07-28 16:02:00,155.84,155.95,155.83,155.9,379200000.0
2009-07-28 16:03:00,155.92,155.965,155.88,155.95,408400000.0
2009-07-28 16:04:00,155.95,155.95,155.775,155.785,391400000.0
2009-07-28 16:05:00,155.815,155.87,155.76,155.765,376600000.0
2009-07-28 16:06:00,155.765,155.77,155.545,155.55,383600000.0
2009-07-28 16:07:00,155.565,155.665,155.565,155.615,464000001.0
2009-07-28 16:08:00,155.615,155.725,155.6,155.72,438400000.0
2009-07-28 16:09:00,155.71,155.79,155.63,155.79,313600000.0
2009-07-28 16:10:00,155.8,155.805,155.69,155.795,301000000.0
2009-07-28 16:11:00,155.795,155.8,155.625,155.69,386400000.0
2009-07-28 16:12:00,155.69,155.7,155.65,155.685,411600000.0
2009-07-28 16:13:00,155.69,155.715,155.545,155.545,550799999.0
2009-07-28 16:14:00,155.54,155.56,155.41,155.465,432400000.0
2009-07-28 16:15:00,155.47,155.48,155.38,155.38,668799999.0
2009-07-28 16:16:00,155.395,155.415,155.335,155.395,325000000.0
2009-07-28 16:17:00,155.4,155.44,155.35,155.425,468600000.0
2009-07-28 16:18:00,155.425,155.52,155.405,155.515,370600000.0
2009-07-28 16:19:00,155.5,155.52,155.425,155.48,468400000.0
2009-07-28 16:20:00,155.48,155.48,155.36,155.36,401000000.0
2009-07-28 16:21:00,155.36,155.365,155.22,155.26,439000000.0
2009-07-28 16:22:00,155.26,155.345,155.26,155.315,397000000.0
2009-07-28 16:23:00,155.325,155.455,155.32,155.33,453800000.0
2009-07-28 16:24:00,155.345,155.395,155.315,155.36,486400000.0
2009-07-28 16:25:00,155.36,155.43,155.32,155.405,361600000.0
2009-07-28 16:26:00,155.395,155.45,155.385,155.435,359600000.0
2009-07-28 16:27:00,155.435,155.46,155.395,155.445,455999999.0
2009-07-28 16:28:00,155.44,155.495,155.41,155.49,582400000.0
2009-07-28 16:29:00,155.49,155.57,155.49,155.49,355200000.0
2009-07-28 16:30:00,155.49,155.5,155.41,155.43,367200000.0
2009-07-28 16:31:00,155.43,155.525,155.425,155.495,407000000.0
2009-07-28 16:32:00,155.5,155.545,155.48,155.53,318400000.0
2009-07-28 16:33:00,155.545,155.55,155.5,155.55,435400000.0
2009-07-28 16:34:00,155.55,155.55,155.495,155.495,375800000.0
2009-07-28 16:35:00,155.495,155.535,155.46,155.51,393200000.0
2009-07-28 16:36:00,155.515,155.565,155.5,155.515,144000000.0
2009-07-28 16:37:00,155.515,155.515,155.39,155.41,349800000.0
2009-07-28 16:38:00,155.425,155.51,155.4,155.48,472600000.0
2009-07-28 16:39:00,155.48,155.6,155.475,155.545,377800000.0
2009-07-28 16:40:00,155.555,155.595,155.495,155.54,283199999.0
2009-07-28 16:41:00,155.54,155.55,155.525,155.525,151000000.0
2009-07-28 16:42:00,155.525,155.585,155.525,155.54,139400000.0
2009-07-28 16:43:00,155.54,155.58,155.46,155.56,294000000.0
2009-07-28 16:44:00,155.58,155.65,155.58,155.64,375000000.0
2009-07-28 16:45:00,155.64,155.72,155.64,155.715,332000000.0
2009-07-28 16:46:00,155.72,155.785,155.685,155.7,317800000.0
2009-07-28 16:47:00,155.73,155.79,155.705,155.79,269200000.0
2009-07-28 16:48:00,155.8,155.835,155.79,155.79,344600000.0
2009-07-28 16:49:00,155.78,155.785,155.725,155.74,379999999.0
2009-07-28 16:50:00,155.735,155.76,155.685,155.685,408400000.0
2009-07-28 16:51:00,155.685,155.735,155.66,155.66,369000000.0
2009-07-28 16:52:00,155.66,155.66,155.615,155.615,343599999.0
2009-07-28 16:53:00,155.605,155.655,155.585,155.61,287400000.0
2009-07-28 16:54:00,155.61,155.68,155.6,155.65,362400000.0
2009-07-28 16:55:00,155.65,155.655,155.59,155.59,297400000.0
2009-07-28 16:56:00,155.605,155.635,155.6,155.605,277000000.0
2009-07-28 16:57:00,155.6,155.69,155.595,155.655,346799999.0
2009-07-28 16:58:00,155.655,155.705,155.655,155.69,342000000.0
2009-07-28 16:59:00,155.7,155.72,155.65,155.68,415000000.0
2009-07-28 17:00:00,155.68,155.68,155.59,155.59,378600000.0
2009-07-28 17:01:00,155.59,155.6,155.54,155.545,571600000.0
2009-07-28 17:02:00,155.54,155.575,155.525,155.57,375600000.0
2009-07-28 17:03:00,155.575,155.585,155.55,155.575,218400000.0
2009-07-28 17:04:00,155.575,155.575,155.52,155.52,261800000.0
2009-07-28 17:05:00,155.52,155.54,155.465,155.525,458400000.0
2009-07-28 17:06:00,155.525,155.53,155.49,155.53,316400000.0
2009-07-28 17:07:00,155.53,155.55,155.49,155.51,322000000.0
2009-07-28 17:08:00,155.515,155.52,155.425,155.425,333200000.0
2009-07-28 17:09:00,155.415,155.42,155.33,155.35,397600000.0
2009-07-28 17:10:00,155.365,155.375,155.285,155.29,455400000.0
2009-07-28 17:11:00,155.29,155.395,155.29,155.35,693800000.0
2009-07-28 17:12:00,155.355,155.37,155.26,155.305,558600000.0
2009-07-28 17:13:00,155.295,155.35,155.24,155.245,469400000.0
2009-07-28 17:14:00,155.245,155.255,155.145,155.145,397600000.0
2009-07-28 17:15:00,155.145,155.245,155.095,155.225,593400000.0
2009-07-28 17:16:00,155.24,155.28,155.175,155.225,701999999.0
2009-07-28 17:17:00,155.23,155.26,155.17,155.21,416000000.0
2009-07-28 17:18:00,155.21,155.3,155.205,155.275,490799999.0
2009-07-28 17:19:00,155.28,155.305,155.245,155.285,339600000.0
2009-07-28 17:20:00,155.27,155.27,154.93,154.94,445800000.0
2009-07-28 17:21:00,154.95,155.07,154.945,155.035,464600000.0
2009-07-28 17:22:00,155.035,155.035,154.955,155.03,676800000.0
2009-07-28 17:23:00,155.035,155.035,154.925,154.96,561200001.0
2009-07-28 17:24:00,154.965,154.98,154.635,154.645,605800000.0
2009-07-28 17:25:00,154.62,154.685,154.615,154.65,652400000.0
2009-07-28 17:26:00,154.64,154.68,154.63,154.68,480600000.0
2009-07-28 17:27:00,154.69,154.77,154.69,154.71,430600000.0
2009-07-28 17:28:00,154.72,154.74,154.625,154.685,578600000.0
2009-07-28 17:29:00,154.685,154.7,154.585,154.61,490400000.0
2009-07-28 17:30:00,154.59,154.59,154.47,154.47,680799999.0
2009-07-28 17:31:00,154.47,154.47,154.26,154.26,480400000.0
2009-07-28 17:32:00,154.26,154.28,154.195,154.27,406400000.0
2009-07-28 17:33:00,154.27,154.395,154.27,154.35,449600000.0
2009-07-28 17:34:00,154.34,154.35,154.32,154.34,328400000.0
2009-07-28 17:35:00,154.34,154.355,154.265,154.265,406200000.0
2009-07-28 17:36:00,154.265,154.265,154.175,154.175,312200000.0
2009-07-28 17:37:00,154.185,154.185,154.14,154.175,644200000.0
2009-07-28 17:38:00,154.175,154.345,154.165,154.335,565600000.0
2009-07-28 17:39:00,154.335,154.49,154.325,154.49,414400000.0
2009-07-28 17:40:00,154.485,154.55,154.475,154.54,342000000.0
2009-07-28 17:41:00,154.54,154.585,154.495,154.565,344600000.0
2009-07-28 17:42:00,154.555,154.565,154.46,154.46,411000000.0
2009-07-28 17:43:00,154.455,154.5,154.44,154.5,229200000.0
2009-07-28 17:44:00,154.505,154.535,154.47,154.47,283200000.0
2009-07-28 17:45:00,154.47,154.615,154.47,154.61,243000000.0
2009-07-28 17:46:00,154.61,154.645,154.61,154.635,175600000.0
2009-07-28 17:47:00,154.645,154.68,154.625,154.675,190400000.0
2009-07-28 17:48:00,154.675,154.69,154.63,154.66,220800000.0
2009-07-28 17:49:00,154.665,154.69,154.615,154.64,308000000.0
2009-07-28 17:50:00,154.64,154.66,154.605,154.605,190400000.0
2009-07-28 17:51:00,154.605,154.615,154.555,154.56,342600000.0
2009-07-28 17:52:00,154.55,154.6,154.55,154.58,307400000.0
2009-07-28 17:53:00,154.595,154.655,154.59,154.655,157200000.0
2009-07-28 17:54:00,154.66,154.675,154.615,154.655,266800000.0
2009-07-28 17:55:00,154.65,154.655,154.58,154.625,291400000.0
2009-07-28 17:56:00,154.615,154.63,154.51,154.56,304400000.0
2009-07-28 17:57:00,154.575,154.665,154.57,154.645,209200000.0
2009-07-28 17:58:00,154.655,154.745,154.655,154.665,253800000.0
2009-07-28 17:59:00,154.665,154.67,154.625,154.625,418800000.0
2009-07-28 18:00:00,154.63,154.63,154.57,154.575,259600000.0
2009-07-28 18:01:00,154.575,154.58,154.46,154.465,384800000.0
2009-07-28 18:02:00,154.465,154.495,154.455,154.485,293400001.0
2009-07-28 18:03:00,154.485,154.56,154.47,154.54,303200000.0
2009-07-28 18:04:00,154.545,154.575,154.51,154.55,271800000.0
2009-07-28 18:05:00,154.58,154.58,154.46,154.485,370400000.0
2009-07-28 18:06:00,154.485,154.505,154.44,154.46,230400000.0
2009-07-28 18:07:00,154.47,154.59,154.46,154.565,417400000.0
2009-07-28 18:08:00,154.565,154.635,154.555,154.635,337400000.0
2009-07-28 18:09:00,154.635,154.64,154.605,154.63,170000000.0
2009-07-28 18:10:00,154.63,154.68,154.6,154.68,217600000.0
2009-07-28 18:11:00,154.68,154.71,154.665,154.7,203600000.0
2009-07-28 18:12:00,154.7,154.72,154.635,154.635,166200000.0
2009-07-28 18:13:00,154.64,154.68,154.635,154.645,155600000.0
2009-07-28 18:14:00,154.65,154.7,154.645,154.69,177200000.0
2009-07-28 18:15:00,154.695,154.81,154.695,154.73,359000000.0
2009-07-28 18:16:00,154.735,154.75,154.715,154.73,144400000.0
2009-07-28 18:17:00,154.73,154.76,154.715,154.735,320800000.0
2009-07-28 18:18:00,154.735,154.77,154.735,154.75,321200004.0
2009-07-28 18:19:00,154.745,154.75,154.63,154.645,209200000.0
2009-07-28 18:20:00,154.65,154.65,154.575,154.6,267400000.0
2009-07-28 18:21:00,154.595,154.65,154.565,154.62,445000000.0
2009-07-28 18:22:00,154.62,154.63,154.535,154.535,240000000.0
2009-07-28 18:23:00,154.535,154.555,154.495,154.52,363200000.0
2009-07-28 18:24:00,154.52,154.52,154.475,154.495,219800000.0
2009-07-28 18:25:00,154.495,154.58,154.495,154.555,294000000.0
2009-07-28 18:26:00,154.55,154.55,154.5,154.53,175800000.0
2009-07-28 18:27:00,154.53,154.535,154.5,154.52,127600000.0
2009-07-28 18:28:00,154.525,154.55,154.525,154.525,167800000.0
2009-07-28 18:29:00,154.525,154.535,154.475,154.495,148200000.0
2009-07-28 18:30:00,154.485,154.525,154.48,154.5,261600000.0
2009-07-28 18:31:00,154.5,154.51,154.48,154.505,257200000.0
2009-07-28 18:32:00,154.52,154.52,154.475,154.495,241800001.0
2009-07-28 18:33:00,154.485,154.53,154.47,154.49,225399999.0
2009-07-28 18:34:00,154.49,154.575,154.48,154.535,246200000.0
2009-07-28 18:35:00,154.535,154.565,154.495,154.565,261800000.0
2009-07-28 18:36:00,154.565,154.65,154.565,154.625,221000000.0
2009-07-28 18:37:00,154.615,154.65,154.615,154.625,199200000.0
2009-07-28 18:38:00,154.625,154.645,154.6,154.6,154400001.0
2009-07-28 18:39:00,154.61,154.63,154.605,154.62,100000000.0
2009-07-28 18:40:00,154.62,154.625,154.61,154.625,104000000.0
2009-07-28 18:41:00,154.625,154.645,154.62,154.63,159600000.0
2009-07-28 18:42:00,154.63,154.64,154.625,154.64,55400000.0
2009-07-28 18:43:00,154.65,154.65,154.61,154.61,107200000.0
2009-07-28 18:44:00,154.61,154.615,154.545,154.565,279800000.0
2009-07-28 18:45:00,154.565,154.59,154.545,154.545,308000000.0
2009-07-28 18:46:00,154.565,154.605,154.52,154.55,283800000.0
2009-07-28 18:47:00,154.545,154.575,154.535,154.55,312000000.0
2009-07-28 18:48:00,154.555,154.565,154.52,154.53,182600000.0
2009-07-28 18:49:00,154.535,154.555,154.52,154.525,87600000.0
2009-07-28 18:50:00,154.53,154.53,154.495,154.5,202400000.0
2009-07-28 18:51:00,154.495,154.51,154.445,154.445,198800000.0
2009-07-28 18:52:00,154.445,154.455,154.425,154.425,174000000.0
2009-07-28 18:53:00,154.43,154.43,154.38,154.39,116800000.0
2009-07-28 18:54:00,154.385,154.42,154.375,154.42,118000000.0
2009-07-28 18:55:00,154.42,154.435,154.365,154.385,264400000.0
2009-07-28 18:56:00,154.385,154.405,154.37,154.39,184600000.0
2009-07-28 18:57:00,154.39,154.39,154.355,154.36,120000000.0
2009-07-28 18:58:00,154.355,154.405,154.355,154.405,107600000.0
2009-07-28 18:59:00,154.41,154.47,154.41,154.47,198200000.0
2009-07-28 19:00:00,154.465,154.52,154.465,154.505,219200000.0
2009-07-28 19:01:00,154.52,154.555,154.485,154.55,294800000.0
2009-07-28 19:02:00,154.55,154.695,154.535,154.59,453600000.0
2009-07-28 19:03:00,154.595,154.605,154.505,154.52,317800000.0
2009-07-28 19:04:00,154.525,154.55,154.505,154.545,183800000.0
2009-07-28 19:05:00,154.545,154.545,154.495,154.495,119400000.0
2009-07-28 19:06:00,154.495,154.54,154.465,154.525,328000000.0
2009-07-28 19:07:00,154.515,154.535,154.505,154.505,108800000.0
2009-07-28 19:08:00,154.5,154.57,154.49,154.53,273400000.0
2009-07-28 19:09:00,154.525,154.655,154.525,154.645,215200000.0
2009-07-28 19:10:00,154.645,154.675,154.635,154.675,123800000.0
2009-07-28 19:11:00,154.695,154.77,154.695,154.77,279200000.0
2009-07-28 19:12:00,154.77,154.825,154.77,154.825,260000000.0
2009-07-28 19:13:00,154.83,154.865,154.83,154.855,162000000.0
2009-07-28 19:14:00,154.85,154.945,154.84,154.935,446000000.0
2009-07-28 19:15:00,154.925,154.955,154.885,154.94,306000000.0
2009-07-28 19:16:00,154.94,154.975,154.915,154.915,215200000.0
2009-07-28 19:17:00,154.905,154.905,154.865,154.87,235200000.0
2009-07-28 19:18:00,154.87,154.87,154.835,154.87,182000000.0
2009-07-28 19:19:00,154.87,154.87,154.865,154.865,131800000.0
2009-07-28 19:20:00,154.86,154.905,154.85,154.89,196200000.0
2009-07-28 19:21:00,154.88,154.895,154.845,154.855,85600000.0
2009-07-28 19:22:00,154.855,154.94,154.855,154.94,99200000.0
2009-07-28 19:23:00,154.97,154.975,154.9,154.925,385200000.0
2009-07-28 19:24:00,154.935,154.95,154.925,154.935,141400000.0
2009-07-28 19:25:00,154.945,154.975,154.935,154.97,84200000.0
2009-07-28 19:26:00,154.97,154.975,154.935,154.945,357200000.0
2009-07-28 19:27:00,154.94,154.965,154.915,154.915,221200000.0
2009-07-28 19:28:00,154.915,154.915,154.87,154.895,179800000.0
2009-07-28 19:29:00,154.885,154.885,154.835,154.835,186200000.0
2009-07-28 19:30:00,154.835,154.865,154.835,154.86,226400000.0
2009-07-28 19:31:00,154.86,154.86,154.81,154.81,192400000.0
2009-07-28 19:32:00,154.81,154.835,154.81,154.825,132400000.0
2009-07-28 19:33:00,154.85,154.88,154.83,154.865,171200000.0
2009-07-28 19:34:00,154.865,154.88,154.82,154.82,217399999.0
2009-07-28 19:35:00,154.825,154.84,154.82,154.835,253600001.0
2009-07-28 19:36:00,154.845,154.875,154.845,154.855,263600000.0
2009-07-28 19:37:00,154.845,154.965,154.84,154.955,197600000.0
2009-07-28 19:38:00,154.955,154.99,154.925,154.95,302400000.0
2009-07-28 19:39:00,154.95,154.95,154.93,154.93,220400000.0
2009-07-28 19:40:00,154.925,154.955,154.915,154.915,180200001.0
2009-07-28 19:41:00,154.915,154.915,154.89,154.915,71200000.0
2009-07-28 19:42:00,154.91,154.935,154.9,154.9,233800000.0
2009-07-28 19:43:00,154.875,154.905,154.825,154.835,324800000.0
2009-07-28 19:44:00,154.825,154.835,154.815,154.82,269200000.0
2009-07-28 19:45:00,154.82,154.835,154.8,154.835,405200000.0
2009-07-28 19:46:00,154.835,154.955,154.83,154.92,275000000.0
2009-07-28 19:47:00,154.925,154.925,154.895,154.91,268800000.0
2009-07-28 19:48:00,154.9,154.94,154.89,154.915,302000000.0
2009-07-28 19:49:00,154.915,154.93,154.9,154.93,206200000.0
2009-07-28 19:50:00,154.945,154.945,154.905,154.915,197200000.0
2009-07-28 19:51:00,154.92,154.935,154.91,154.935,131200000.0
2009-07-28 19:52:00,154.935,154.95,154.93,154.95,117200000.0
2009-07-28 19:53:00,154.95,154.97,154.93,154.945,224000000.0
2009-07-28 19:54:00,154.955,155.17,154.955,155.15,443000000.0
2009-07-28 19:55:00,155.145,155.22,155.145,155.22,244200000.0
2009-07-28 19:56:00,155.225,155.255,155.175,155.18,302600000.0
2009-07-28 19:57:00,155.19,155.215,155.18,155.185,206200000.0
2009-07-28 19:58:00,155.19,155.22,155.19,155.2,201000000.0
2009-07-28 19:59:00,155.19,155.19,155.095,155.13,316600000.0
2009-07-28 20:00:00,155.13,155.225,155.11,155.12,411400000.0
2009-07-28 20:01:00,155.12,155.13,155.085,155.085,207000000.0
2009-07-28 20:02:00,155.1,155.1,154.99,155.015,241200000.0
2009-07-28 20:03:00,155.02,155.04,154.97,155.025,111000000.0
2009-07-28 20:04:00,155.025,155.045,155.01,155.04,182800000.0
2009-07-28 20:05:00,155.04,155.06,155.035,155.055,164200000.0
2009-07-28 20:06:00,155.055,155.06,155.005,155.02,220200000.0
2009-07-28 20:07:00,155.01,155.05,154.95,155.04,240600000.0
2009-07-28 20:08:00,155.04,155.11,155.03,155.1,132400000.0
2009-07-28 20:09:00,155.095,155.21,155.085,155.195,245000000.0
2009-07-28 20:10:00,155.195,155.25,155.185,155.24,346000000.0
2009-07-28 20:11:00,155.24,155.25,155.195,155.195,296000000.0
2009-07-28 20:12:00,155.2,155.215,155.185,155.205,227200000.0
2009-07-28 20:13:00,155.205,155.21,155.14,155.18,310600001.0
2009-07-28 20:14:00,155.19,155.265,155.19,155.23,266800000.0
2009-07-28 20:15:00,155.235,155.235,155.195,155.22,254000000.0
2009-07-28 20:16:00,155.22,155.25,155.215,155.225,157000000.0
2009-07-28 20:17:00,155.235,155.245,155.2,155.245,342400000.0
2009-07-28 20:18:00,155.245,155.275,155.235,155.235,237600000.0
2009-07-28 20:19:00,155.23,155.26,155.21,155.255,146000000.0
2009-07-28 20:20:00,155.255,155.255,155.21,155.25,207200000.0
2009-07-28 20:21:00,155.25,155.29,155.24,155.25,369000000.0
2009-07-28 20:22:00,155.24,155.275,155.23,155.275,211600000.0
2009-07-28 20:23:00,155.275,155.315,155.275,155.315,130800000.0
2009-07-28 20:24:00,155.315,155.375,155.26,155.3,251200000.0
2009-07-28 20:25:00,155.3,155.345,155.225,155.225,233200000.0
2009-07-28 20:26:00,155.235,155.24,155.17,155.215,246800000.0
2009-07-28 20:27:00,155.205,155.3,155.2,155.29,271800000.0
2009-07-28 20:28:00,155.29,155.315,155.245,155.255,386000000.0
2009-07-28 20:29:00,155.25,155.27,155.245,155.265,231200000.0
2009-07-28 20:30:00,155.27,155.375,155.27,155.365,231400000.0
2009-07-28 20:31:00,155.355,155.44,155.355,155.415,311000000.0
2009-07-28 20:32:00,155.415,155.48,155.405,155.475,288200000.0
2009-07-28 20:33:00,155.475,155.51,155.355,155.355,220200000.0
2009-07-28 20:34:00,155.345,155.35,155.33,155.33,224600000.0
2009-07-28 20:35:00,155.335,155.4,155.335,155.365,234800000.0
2009-07-28 20:36:00,155.41,155.44,155.335,155.335,244400000.0
2009-07-28 20:37:00,155.35,155.35,155.25,155.325,180600000.0
2009-07-28 20:38:00,155.32,155.33,155.25,155.265,258000000.0
2009-07-28 20:39:00,155.265,155.28,155.205,155.28,167800000.0
2009-07-28 20:40:00,155.275,155.34,155.275,155.335,159800000.0
2009-07-28 20:41:00,155.34,155.41,155.34,155.365,186400000.0
2009-07-28 20:42:00,155.365,155.38,155.355,155.355,158200000.0
2009-07-28 20:43:00,155.355,155.37,155.285,155.29,279600000.0
2009-07-28 20:44:00,155.29,155.3,155.23,155.255,365000000.0
2009-07-28 20:45:00,155.26,155.275,155.21,155.275,227200000.0
2009-07-28 20:46:00,155.29,155.375,155.265,155.35,365000000.0
2009-07-28 20:47:00,155.35,155.36,155.225,155.3,214200000.0
2009-07-28 20:48:00,155.3,155.355,155.3,155.355,123000000.0
2009-07-28 20:49:00,155.365,155.37,155.35,155.37,165600000.0
2009-07-28 20:50:00,155.37,155.37,155.325,155.365,172000000.0
2009-07-28 20:51:00,155.35,155.35,155.285,155.3,211600000.0
2009-07-28 20:52:00,155.3,155.35,155.285,155.325,317599998.0
2009-07-28 20:53:00,155.32,155.32,155.28,155.29,119200000.0
2009-07-28 20:54:00,155.28,155.29,155.215,155.23,279400000.0
2009-07-28 20:55:00,155.23,155.275,155.22,155.275,275200000.0
2009-07-28 20:56:00,155.28,155.28,155.24,155.24,161200000.0
2009-07-28 20:57:00,155.25,155.345,155.25,155.345,164000000.0
2009-07-28 20:58:00,155.345,155.385,155.32,155.35,233200000.0
2009-07-28 20:59:00,155.365,155.415,155.34,155.39,330000000.0
2009-07-28 21:00:00,155.39,155.41,155.225,155.275,312800000.0
2009-07-28 21:01:00,155.265,155.265,155.17,155.175,311000000.0
2009-07-28 21:02:00,155.17,155.245,155.17,155.245,232000000.0
2009-07-28 21:03:00,155.24,155.275,155.235,155.25,156200000.0
2009-07-28 21:04:00,155.25,155.355,155.245,155.345,284800000.0
2009-07-28 21:05:00,155.345,155.365,155.345,155.365,17200000.0
2009-07-28 21:06:00,155.39,155.4,155.31,155.31,84400000.0
2009-07-28 21:07:00,155.315,155.315,155.285,155.31,93200000.0
2009-07-28 21:08:00,155.315,155.34,155.315,155.34,120400000.0
2009-07-28 21:09:00,155.34,155.34,155.235,155.25,223200000.0
2009-07-28 21:10:00,155.25,155.315,155.235,155.26,205800000.0
2009-07-28 21:11:00,155.265,155.31,155.265,155.31,128400000.0
2009-07-28 21:12:00,155.31,155.355,155.275,155.355,99600000.0
2009-07-28 21:13:00,155.36,155.375,155.28,155.305,217400000.0
2009-07-28 21:14:00,155.31,155.38,155.29,155.365,203000000.0
2009-07-28 21:15:00,155.38,155.385,155.32,155.345,300400000.0
2009-07-28 21:16:00,155.345,155.365,155.28,155.285,167200000.0
2009-07-28 21:17:00,155.3,155.325,155.275,155.275,208000000.0
2009-07-28 21:18:00,155.285,155.29,155.255,155.285,110800000.0
2009-07-28 21:19:00,155.305,155.305,155.24,155.255,274000000.0
2009-07-28 21:20:00,155.25,155.285,155.245,155.26,130400000.0
2009-07-28 21:21:00,155.255,155.275,155.22,155.225,190000000.0
2009-07-28 21:22:00,155.225,155.23,155.205,155.23,93200000.0
2009-07-28 21:23:00,155.24,155.275,155.23,155.27,100400000.0
2009-07-28 21:24:00,155.27,155.275,155.25,155.25,153200000.0
2009-07-28 21:25:00,155.255,155.28,155.205,155.225,158200000.0
2009-07-28 21:26:00,155.225,155.24,155.185,155.185,128000000.0
2009-07-28 21:27:00,155.185,155.205,155.185,155.205,140800000.0
2009-07-28 21:28:00,155.205,155.235,155.205,155.22,113400000.0
2009-07-28 21:29:00,155.22,155.25,155.22,155.24,109800000.0
2009-07-28 21:30:00,155.245,155.27,155.235,155.265,113800000.0
2009-07-28 21:31:00,155.26,155.295,155.26,155.295,171400000.0
2009-07-28 21:32:00,155.295,155.31,155.245,155.245,155200000.0
2009-07-28 21:33:00,155.245,155.29,155.245,155.29,160600000.0
2009-07-28 21:34:00,155.285,155.305,155.235,155.3,184200000.0
2009-07-28 21:35:00,155.3,155.34,155.295,155.3,194800000.0
2009-07-28 21:36:00,155.29,155.31,155.285,155.305,192800000.0
2009-07-28 21:37:00,155.31,155.31,155.3,155.31,77000000.0
2009-07-28 21:38:00,155.31,155.31,155.305,155.305,49400000.0
2009-07-28 21:39:00,155.31,155.325,155.255,155.28,99000000.0
2009-07-28 21:40:00,155.28,155.305,155.275,155.305,189600000.0
2009-07-28 21:41:00,155.315,155.33,155.29,155.305,191800000.0
2009-07-28 21:42:00,155.305,155.335,155.305,155.325,69800000.0
2009-07-28 21:43:00,155.325,155.355,155.3,155.345,331200000.0
2009-07-28 21:44:00,155.345,155.39,155.345,155.385,251000000.0
2009-07-28 21:45:00,155.385,155.385,155.355,155.37,74400000.0
2009-07-28 21:46:00,155.36,155.47,155.34,155.425,275400000.0
2009-07-28 21:47:00,155.43,155.44,155.415,155.425,110800000.0
2009-07-28 21:48:00,155.425,155.45,155.425,155.45,80000000.0
2009-07-28 21:49:00,155.45,155.45,155.415,155.435,116000000.0
2009-07-28 21:50:00,155.445,155.485,155.44,155.455,307600000.0
2009-07-28 21:51:00,155.45,155.455,155.405,155.405,96400000.0
2009-07-28 21:52:00,155.405,155.445,155.4,155.42,145600000.0
2009-07-28 21:53:00,155.42,155.435,155.41,155.435,137600000.0
2009-07-28 21:54:00,155.44,155.45,155.42,155.42,269400001.0
2009-07-28 21:55:00,155.42,155.435,155.415,155.435,169200000.0
2009-07-28 21:56:00,155.435,155.465,155.41,155.42,92000000.0
2009-07-28 21:57:00,155.43,155.44,155.41,155.41,76000000.0
2009-07-28 21:58:00,155.41,155.445,155.41,155.445,40000000.0
2009-07-28 21:59:00,155.445,155.47,155.43,155.455,163200000.0
2009-07-28 22:00:00,155.455,155.555,155.44,155.555,282399999.0
2009-07-28 22:01:00,155.565,155.64,155.555,155.615,226000000.0
2009-07-28 22:02:00,155.615,155.665,155.595,155.655,188000000.0
2009-07-28 22:03:00,155.65,155.65,155.625,155.625,81000000.0
2009-07-28 22:04:00,155.625,155.625,155.57,155.57,121000000.0
2009-07-28 22:05:00,155.58,155.615,155.58,155.615,135600000.0
2009-07-28 22:06:00,155.62,155.625,155.61,155.615,53600000.0
2009-07-28 22:07:00,155.61,155.615,155.595,155.605,106800000.0
2009-07-28 22:08:00,155.605,155.62,155.595,155.6,42000000.0
2009-07-28 22:09:00,155.61,155.61,155.59,155.595,59000000.0
2009-07-28 22:10:00,155.595,155.595,155.56,155.56,105399999.0
2009-07-28 22:11:00,155.555,155.555,155.525,155.535,72400000.0
2009-07-28 22:12:00,155.55,155.565,155.55,155.55,60400000.0
2009-07-28 22:13:00,155.545,155.56,155.525,155.54,153400000.0
2009-07-28 22:14:00,155.54,155.54,155.51,155.52,43200000.0
2009-07-28 22:15:00,155.535,155.54,155.53,155.54,22400000.0
2009-07-28 22:16:00,155.515,155.545,155.515,155.545,21600000.0
2009-07-28 22:17:00,155.545,155.545,155.53,155.53,44800000.0
2009-07-28 22:18:00,155.53,155.53,155.53,155.53,9800000.0
2009-07-28 22:19:00,155.545,155.545,155.53,155.545,23000000.0
2009-07-28 22:20:00,155.55,155.55,155.545,155.545,12400000.0
2009-07-28 22:21:00,155.545,155.55,155.525,155.525,70200000.0
2009-07-28 22:22:00,155.525,155.54,155.525,155.53,38800000.0
2009-07-28 22:23:00,155.5,155.525,155.495,155.495,35200000.0
2009-07-28 22:24:00,155.495,155.495,155.49,155.49,32600000.0
2009-07-28 22:25:00,155.5,155.515,155.47,155.47,117600000.0
2009-07-28 22:26:00,155.47,155.485,155.47,155.485,28000000.0
2009-07-28 22:27:00,155.485,155.505,155.48,155.5,87600000.0
2009-07-28 22:28:00,155.5,155.505,155.485,155.485,38400000.0
2009-07-28 22:29:00,155.485,155.5,155.48,155.5,38800000.0
2009-07-28 22:30:00,155.505,155.525,155.49,155.5,44600000.0
2009-07-28 22:31:00,155.495,155.495,155.47,155.475,35200000.0
2009-07-28 22:32:00,155.47,155.47,155.47,155.47,13400000.0
2009-07-28 22:33:00,155.47,155.47,155.415,155.435,242400001.0
2009-07-28 22:34:00,155.435,155.435,155.42,155.425,48000000.0
2009-07-28 22:35:00,155.425,155.485,155.425,155.48,338800001.0
2009-07-28 22:36:00,155.47,155.485,155.445,155.47,150200001.0
2009-07-28 22:37:00,155.47,155.47,155.445,155.46,73000000.0
2009-07-28 22:38:00,155.45,155.45,155.45,155.45,6600000.0
2009-07-28 22:39:00,155.445,155.445,155.445,155.445,24800000.0
2009-07-28 22:40:00,155.46,155.47,155.425,155.425,48800000.0
2009-07-28 22:41:00,155.42,155.42,155.42,155.42,29400000.0
2009-07-28 22:42:00,155.425,155.425,155.4,155.42,111200001.0
2009-07-28 22:43:00,155.425,155.445,155.42,155.42,180800001.0
2009-07-28 22:44:00,155.42,155.42,155.42,155.42,36000000.0
2009-07-28 22:45:00,155.435,155.445,155.415,155.43,373400002.0
2009-07-28 22:46:00,155.44,155.44,155.425,155.425,191800000.0
2009-07-28 22:47:00,155.425,155.45,155.415,155.415,138200001.0
2009-07-28 22:48:00,155.425,155.44,155.395,155.4,240400001.0
2009-07-28 22:49:00,155.405,155.42,155.405,155.41,55200000.0
2009-07-28 22:50:00,155.41,155.43,155.405,155.41,47600000.0
2009-07-28 22:51:00,155.4,155.43,155.4,155.43,39600000.0
2009-07-28 22:52:00,155.445,155.445,155.4,155.415,24800000.0
2009-07-28 22:53:00,155.387,155.408,155.385,155.385,91200000.0
2009-07-28 22:54:00,155.415,155.415,155.35,155.35,123000000.0
2009-07-28 22:55:00,155.35,155.36,155.35,155.35,25200000.0
2009-07-28 22:56:00,155.355,155.355,155.335,155.345,17600000.0
2009-07-28 22:57:00,155.345,155.345,155.3,155.32,128800000.0
2009-07-28 22:58:00,155.315,155.33,155.3,155.305,72000000.0
2009-07-28 22:59:00,155.305,155.32,155.295,155.305,61200000.0
2009-07-28 23:00:00,155.29,155.305,155.285,155.305,20200000.0
2009-07-28 23:01:00,155.315,155.335,155.3,155.31,32400000.0
2009-07-28 23:02:00,155.31,155.32,155.285,155.295,58800000.0
2009-07-28 23:03:00,155.305,155.34,155.305,155.32,33800000.0
2009-07-28 23:04:00,155.325,155.33,155.3,155.315,33600000.0
2009-07-28 23:05:00,155.315,155.32,155.285,155.305,23600000.0
2009-07-28 23:06:00,155.305,155.355,155.305,155.345,60400000.0
2009-07-28 23:07:00,155.35,155.355,155.345,155.345,16200000.0
2009-07-28 23:08:00,155.345,155.36,155.345,155.36,42400000.0
2009-07-28 23:09:00,155.355,155.355,155.3,155.34,72800000.0
2009-07-28 23:10:00,155.335,155.335,155.335,155.335,12000000.0
2009-07-28 23:11:00,155.335,155.335,155.325,155.335,36800000.0
2009-07-28 23:12:00,155.325,155.34,155.32,155.34,19000000.0
2009-07-28 23:13:00,155.345,155.36,155.345,155.36,30000000.0
2009-07-28 23:14:00,155.36,155.36,155.35,155.35,48000000.0
2009-07-28 23:15:00,155.35,155.355,155.35,155.355,27200000.0
2009-07-28 23:16:00,155.35,155.35,155.35,155.35,7200000.0
2009-07-28 23:17:00,155.355,155.355,155.325,155.34,34400000.0
2009-07-28 23:18:00,155.34,155.34,155.34,155.34,3200000.0
2009-07-28 23:19:00,155.325,155.34,155.325,155.34,6000000.0
2009-07-28 23:20:00,155.335,155.335,155.315,155.335,41200000.0
2009-07-28 23:21:00,155.33,155.33,155.305,155.305,39600000.0
2009-07-28 23:22:00,155.33,155.34,155.32,155.325,43400000.0
2009-07-28 23:23:00,155.335,155.345,155.335,155.345,31400000.0
2009-07-28 23:24:00,155.34,155.35,155.335,155.345,63600000.0
2009-07-28 23:25:00,155.345,155.355,155.345,155.35,105800000.0
2009-07-28 23:26:00,155.335,155.35,155.325,155.325,22000000.0
2009-07-28 23:27:00,155.325,155.325,155.295,155.295,32400000.0
2009-07-28 23:28:00,155.295,155.315,155.295,155.315,60800000.0
2009-07-28 23:29:00,155.315,155.315,155.3,155.31,74400000.0
2009-07-28 23:30:00,155.31,155.31,155.305,155.305,14000000.0
2009-07-28 23:31:00,155.305,155.305,155.305,155.305,33600000.0
2009-07-28 23:32:00,155.295,155.305,155.29,155.29,64800000.0
2009-07-28 23:33:00,155.29,155.29,155.29,155.29,5600000.0
2009-07-28 23:34:00,155.29,155.29,155.255,155.26,51200000.0
2009-07-28 23:35:00,155.26,155.26,155.245,155.245,124800000.0
2009-07-28 23:36:00,155.245,155.255,155.21,155.215,330400000.0
2009-07-28 23:37:00,155.215,155.215,155.205,155.205,42000000.0
2009-07-28 23:38:00,155.21,155.21,155.205,155.205,16800000.0
2009-07-28 23:39:00,155.205,155.205,155.195,155.205,62400000.0
2009-07-28 23:40:00,155.205,155.205,155.195,155.195,84000000.0
2009-07-28 23:41:00,155.195,155.195,155.155,155.16,225800000.0
2009-07-28 23:42:00,155.16,155.18,155.16,155.175,60600000.0
2009-07-28 23:43:00,155.18,155.185,155.155,155.155,76800000.0
2009-07-28 23:44:00,155.15,155.185,155.15,155.16,46400000.0
2009-07-28 23:45:00,155.195,155.23,155.195,155.195,95000000.0
2009-07-28 23:46:00,155.195,155.195,155.17,155.175,91600000.0
2009-07-28 23:47:00,155.175,155.175,155.155,155.16,61200000.0
2009-07-28 23:48:00,155.165,155.175,155.165,155.175,35600000.0
2009-07-28 23:49:00,155.19,155.195,155.19,155.195,36800000.0
2009-07-28 23:50:00,155.195,155.22,155.195,155.215,61000000.0
2009-07-28 23:51:00,155.215,155.215,155.19,155.21,68000000.0
2009-07-28 23:52:00,155.21,155.21,155.16,155.18,111200000.0
2009-07-28 23:53:00,155.18,155.185,155.18,155.185,84000000.0
2009-07-28 23:54:00,155.19,155.2,155.185,155.195,90000001.0
2009-07-28 23:55:00,155.2,155.215,155.145,155.145,172600000.0
2009-07-28 23:56:00,155.145,155.17,155.145,155.155,77400000.0
2009-07-28 23:57:00,155.155,155.18,155.155,155.18,65600000.0
2009-07-28 23:58:00,155.165,155.22,155.165,155.22,50600000.0
2009-07-28 23:59:00,155.225,155.235,155.21,155.215,93800000.0
2009-07-29 00:00:00,155.215,155.255,155.215,155.245,137400000.0
2009-07-29 00:01:00,155.25,155.255,155.245,155.255,10000000.0
2009-07-29 00:02:00,155.26,155.26,155.245,155.25,72600000.0
2009-07-29 00:03:00,155.24,155.24,155.225,155.225,60000000.0
2009-07-29 00:04:00,155.22,155.22,155.185,155.2,79200000.0
2009-07-29 00:05:00,155.2,155.205,155.155,155.175,118600000.0
2009-07-29 00:06:00,155.175,155.18,155.16,155.17,124400000.0
2009-07-29 00:07:00,155.17,155.175,155.16,155.175,135200000.0
2009-07-29 00:08:00,155.175,155.185,155.175,155.185,49200000.0
2009-07-29 00:09:00,155.18,155.22,155.17,155.17,88800000.0
2009-07-29 00:10:00,155.185,155.225,155.175,155.19,135200000.0
2009-07-29 00:11:00,155.19,155.19,155.165,155.165,53600000.0
2009-07-29 00:12:00,155.165,155.17,155.15,155.15,66000000.0
2009-07-29 00:13:00,155.145,155.15,155.135,155.145,75800000.0
2009-07-29 00:14:00,155.145,155.16,155.125,155.145,96200000.0
2009-07-29 00:15:00,155.135,155.135,155.125,155.125,22400000.0
2009-07-29 00:16:00,155.12,155.14,155.08,155.125,54800000.0
2009-07-29 00:17:00,155.13,155.165,155.13,155.155,62400000.0
2009-07-29 00:18:00,155.165,155.17,155.15,155.165,52400000.0
2009-07-29 00:19:00,155.165,155.2,155.16,155.195,96200000.0
2009-07-29 00:20:00,155.195,155.195,155.17,155.17,118000000.0
2009-07-29 00:21:00,155.17,155.17,155.15,155.17,107400000.0
2009-07-29 00:22:00,155.165,155.18,155.16,155.17,111800000.0
2009-07-29 00:23:00,155.165,155.165,155.135,155.145,173400000.0
2009-07-29 00:24:00,155.145,155.16,155.145,155.15,78200000.0
2009-07-29 00:25:00,155.155,155.16,155.15,155.155,35000000.0
2009-07-29 00:26:00,155.155,155.17,155.145,155.155,93400000.0
2009-07-29 00:27:00,155.155,155.155,155.155,155.155,23200000.0
2009-07-29 00:28:00,155.155,155.155,155.15,155.15,20800000.0
2009-07-29 00:29:00,155.15,155.16,155.145,155.16,47200000.0
2009-07-29 00:30:00,155.16,155.175,155.16,155.17,19600000.0
2009-07-29 00:31:00,155.17,155.17,155.17,155.17,11200000.0
2009-07-29 00:32:00,155.165,155.17,155.165,155.165,19600000.0
2009-07-29 00:33:00,155.107,155.151,155.107,155.11,186000000.0
2009-07-29 00:34:00,155.129,155.146,155.128,155.132,112600000.0
2009-07-29 00:35:00,155.119,155.147,155.085,155.085,111000000.0
2009-07-29 00:36:00,155.14,155.14,155.14,155.14,2800000.0
2009-07-29 00:37:00,155.113,155.119,155.068,155.068,60800000.0
2009-07-29 00:38:00,155.14,155.155,155.14,155.145,16800000.0
2009-07-29 00:39:00,155.17,155.17,155.145,155.16,32800000.0
2009-07-29 00:40:00,155.16,155.16,155.16,155.16,10000000.0
2009-07-29 00:41:00,155.165,155.165,155.165,155.165,2800000.0
2009-07-29 00:42:00,155.17,155.17,155.155,155.155,14400000.0
2009-07-29 00:43:00,155.165,155.17,155.155,155.155,8400000.0
2009-07-29 00:44:00,155.145,155.155,155.12,155.135,80400000.0
2009-07-29 00:45:00,155.135,155.15,155.135,155.15,26800000.0
2009-07-29 00:46:00,155.15,155.155,155.125,155.125,36800000.0
2009-07-29 00:47:00,155.145,155.145,155.135,155.135,19600000.0
2009-07-29 00:48:00,155.12,155.12,155.08,155.08,23400000.0
2009-07-29 00:49:00,155.08,155.1,155.07,155.08,72800000.0
2009-07-29 00:50:00,155.075,155.08,154.95,154.955,103400000.0
2009-07-29 00:51:00,154.965,154.965,154.86,154.875,130800000.0
2009-07-29 00:52:00,154.865,154.895,154.865,154.875,31200000.0
2009-07-29 00:53:00,154.88,154.965,154.875,154.955,103400000.0
2009-07-29 00:54:00,154.94,154.94,154.94,154.94,2800000.0
2009-07-29 00:55:00,154.95,154.95,154.95,154.95,2800000.0
2009-07-29 00:56:00,154.945,154.945,154.945,154.945,2800000.0
2009-07-29 00:57:00,154.945,154.98,154.945,154.97,32600000.0
2009-07-29 00:58:00,154.97,154.97,154.865,154.865,193200000.0
2009-07-29 00:59:00,154.85,154.865,154.785,154.785,359200000.0
2009-07-29 01:00:00,154.785,154.825,154.775,154.815,203400000.0
2009-07-29 01:01:00,154.815,154.87,154.815,154.87,60800000.0
2009-07-29 01:02:00,154.865,154.865,154.865,154.865,8400000.0
2009-07-29 01:03:00,154.87,154.87,154.84,154.84,67200000.0
2009-07-29 01:04:00,154.835,154.84,154.785,154.785,72800000.0
2009-07-29 01:05:00,154.78,154.79,154.745,154.785,109800000.0
2009-07-29 01:06:00,154.795,154.925,154.79,154.88,134600000.0
2009-07-29 01:07:00,154.88,154.9,154.865,154.865,146200000.0
2009-07-29 01:08:00,154.865,154.865,154.81,154.81,57400000.0
2009-07-29 01:09:00,154.815,154.86,154.81,154.86,87000000.0
2009-07-29 01:10:00,154.86,154.955,154.86,154.94,209200000.0
2009-07-29 01:11:00,154.94,154.96,154.935,154.96,56800000.0
2009-07-29 01:12:00,154.96,154.975,154.94,154.975,128800000.0
2009-07-29 01:13:00,154.985,154.985,154.95,154.965,69800000.0
2009-07-29 01:14:00,154.96,154.98,154.96,154.98,70800000.0
2009-07-29 01:15:00,154.98,154.985,154.97,154.975,67000000.0
2009-07-29 01:16:00,154.975,154.975,154.97,154.97,37200000.0
2009-07-29 01:17:00,154.965,154.98,154.945,154.955,35600000.0
2009-07-29 01:18:00,154.955,154.955,154.925,154.93,46800000.0
2009-07-29 01:19:00,154.935,154.945,154.935,154.94,25200000.0
2009-07-29 01:20:00,154.945,154.975,154.945,154.975,53600000.0
2009-07-29 01:21:00,154.975,155.025,154.965,155.01,216800000.0
2009-07-29 01:22:00,155.015,155.025,155.0,155.005,85400000.0
2009-07-29 01:23:00,155.0,155.015,154.99,154.995,107400000.0
2009-07-29 01:24:00,154.995,154.995,154.99,154.995,53200000.0
2009-07-29 01:25:00,155.01,155.02,154.99,155.005,72800000.0
2009-07-29 01:26:00,155.005,155.01,154.97,154.97,121600000.0
2009-07-29 01:27:00,154.97,154.97,154.91,154.92,109200000.0
2009-07-29 01:28:00,154.92,154.92,154.915,154.915,53200000.0
2009-07-29 01:29:00,154.915,154.915,154.915,154.915,19600000.0
2009-07-29 01:30:00,154.89,154.89,154.86,154.86,84400000.0
2009-07-29 01:31:00,154.86,154.86,154.76,154.835,264200000.0
2009-07-29 01:32:00,154.835,154.87,154.825,154.87,172600000.0
2009-07-29 01:33:00,154.88,154.88,154.87,154.88,99000000.0
2009-07-29 01:34:00,154.86,154.875,154.8,154.805,246400000.0
2009-07-29 01:35:00,154.805,154.81,154.74,154.74,128000000.0
2009-07-29 01:36:00,154.765,154.81,154.755,154.805,219600000.0
2009-07-29 01:37:00,154.805,154.82,154.75,154.795,205800000.0
2009-07-29 01:38:00,154.8,154.85,154.795,154.85,126000000.0
2009-07-29 01:39:00,154.85,154.85,154.83,154.83,34000000.0
2009-07-29 01:40:00,154.83,154.855,154.725,154.725,263200000.0
2009-07-29 01:41:00,154.71,154.755,154.7,154.705,235800000.0
2009-07-29 01:42:00,154.705,154.73,154.7,154.7,121800000.0
2009-07-29 01:43:00,154.72,154.755,154.72,154.755,121200000.0
2009-07-29 01:44:00,154.76,154.8,154.76,154.795,95000000.0
2009-07-29 01:45:00,154.795,154.8,154.785,154.79,109400000.0
2009-07-29 01:46:00,154.79,154.79,154.765,154.78,40000000.0
2009-07-29 01:47:00,154.785,154.785,154.73,154.74,213200000.0
2009-07-29 01:48:00,154.755,154.755,154.73,154.735,88000000.0
2009-07-29 01:49:00,154.75,154.765,154.745,154.755,53400000.0
2009-07-29 01:50:00,154.755,154.765,154.74,154.765,41200000.0
2009-07-29 01:51:00,154.755,154.76,154.725,154.755,141600000.0
2009-07-29 01:52:00,154.755,154.8,154.75,154.79,122000000.0
2009-07-29 01:53:00,154.79,154.845,154.78,154.845,106000000.0
2009-07-29 01:54:00,154.84,154.845,154.795,154.815,110800000.0
2009-07-29 01:55:00,154.805,154.815,154.765,154.775,236400000.0
2009-07-29 01:56:00,154.775,154.85,154.775,154.82,174800000.0
2009-07-29 01:57:00,154.815,154.86,154.795,154.86,122000000.0
2009-07-29 01:58:00,154.86,154.88,154.86,154.875,77200000.0
2009-07-29 01:59:00,154.875,154.925,154.87,154.92,135600000.0
2009-07-29 02:00:00,154.92,154.96,154.875,154.915,207800000.0
2009-07-29 02:01:00,154.915,154.93,154.895,154.915,43000000.0
2009-07-29 02:02:00,154.925,154.955,154.915,154.95,70200000.0
2009-07-29 02:03:00,154.95,154.97,154.925,154.96,82000000.0
2009-07-29 02:04:00,154.97,155.0,154.97,154.985,107400000.0
2009-07-29 02:05:00,154.985,155.035,154.97,154.975,192000000.0
2009-07-29 02:06:00,154.975,155.005,154.97,155.005,309600000.0
2009-07-29 02:07:00,155.005,155.055,155.005,155.035,141400000.0
2009-07-29 02:08:00,155.045,155.135,155.045,155.12,287600000.0
2009-07-29 02:09:00,155.12,155.135,155.05,155.09,164800000.0
2009-07-29 02:10:00,155.09,155.105,155.05,155.07,382000000.0
2009-07-29 02:11:00,155.075,155.13,155.075,155.105,147200000.0
2009-07-29 02:12:00,155.105,155.105,155.05,155.05,244600000.0
2009-07-29 02:13:00,155.05,155.095,155.035,155.075,219800000.0
2009-07-29 02:14:00,155.075,155.11,155.065,155.09,148800000.0
2009-07-29 02:15:00,155.09,155.09,155.045,155.06,338800000.0
2009-07-29 02:16:00,155.08,155.19,155.08,155.16,137200000.0
2009-07-29 02:17:00,155.165,155.175,155.16,155.175,89200000.0
2009-07-29 02:18:00,155.165,155.21,155.165,155.21,133400000.0
2009-07-29 02:19:00,155.21,155.23,155.185,155.185,107800000.0
2009-07-29 02:20:00,155.185,155.22,155.185,155.2,97600000.0
2009-07-29 02:21:00,155.2,155.2,155.135,155.14,162000000.0
2009-07-29 02:22:00,155.14,155.145,155.115,155.115,56000000.0
2009-07-29 02:23:00,155.115,155.13,155.06,155.06,91200000.0
2009-07-29 02:24:00,155.06,155.1,155.06,155.09,129600000.0
2009-07-29 02:25:00,155.09,155.11,155.08,155.085,161200000.0
2009-07-29 02:26:00,155.105,155.19,155.105,155.165,200400000.0
2009-07-29 02:27:00,155.165,155.195,155.155,155.195,172800000.0
2009-07-29 02:28:00,155.2,155.22,155.185,155.185,223600000.0
2009-07-29 02:29:00,155.2,155.26,155.2,155.26,329000000.0
2009-07-29 02:30:00,155.27,155.275,155.255,155.255,167400000.0
2009-07-29 02:31:00,155.26,155.26,155.22,155.22,73200000.0
2009-07-29 02:32:00,155.225,155.23,155.205,155.22,263600000.0
2009-07-29 02:33:00,155.22,155.285,155.22,155.285,142400000.0
2009-07-29 02:34:00,155.285,155.305,155.26,155.26,105600000.0
2009-07-29 02:35:00,155.255,155.37,155.255,155.37,206000000.0
2009-07-29 02:36:00,155.37,155.37,155.315,155.325,141200000.0
2009-07-29 02:37:00,155.33,155.37,155.33,155.365,146400000.0
2009-07-29 02:38:00,155.365,155.375,155.345,155.345,184000000.0
2009-07-29 02:39:00,155.345,155.375,155.34,155.375,59600000.0
2009-07-29 02:40:00,155.365,155.4,155.36,155.38,121200000.0
2009-07-29 02:41:00,155.38,155.385,155.365,155.38,67600000.0
2009-07-29 02:42:00,155.38,155.625,155.38,155.625,367600000.0
2009-07-29 02:43:00,155.62,155.645,155.555,155.58,356000000.0
2009-07-29 02:44:00,155.57,155.615,155.555,155.575,250600000.0
2009-07-29 02:45:00,155.59,155.6,155.555,155.57,189600000.0
2009-07-29 02:46:00,155.58,155.585,155.54,155.585,123400000.0
2009-07-29 02:47:00,155.585,155.63,155.575,155.605,320800000.0
2009-07-29 02:48:00,155.605,155.63,155.58,155.59,203200000.0
2009-07-29 02:49:00,155.615,155.685,155.57,155.68,224200000.0
2009-07-29 02:50:00,155.675,155.765,155.66,155.765,363800000.0
2009-07-29 02:51:00,155.73,155.85,155.72,155.78,442000000.0
2009-07-29 02:52:00,155.78,155.78,155.745,155.77,203000000.0
2009-07-29 02:53:00,155.775,155.78,155.68,155.68,415400000.0
2009-07-29 02:54:00,155.68,155.68,155.56,155.585,356000000.0
2009-07-29 02:55:00,155.575,155.675,155.455,155.635,502000000.0
2009-07-29 02:56:00,155.625,155.715,155.625,155.655,267000000.0
2009-07-29 02:57:00,155.66,155.665,155.605,155.66,197000000.0
2009-07-29 02:58:00,155.655,155.66,155.61,155.615,187000000.0
2009-07-29 02:59:00,155.615,155.62,155.555,155.555,174000000.0
2009-07-29 03:00:00,155.555,155.59,155.53,155.55,195800000.0
2009-07-29 03:01:00,155.55,155.62,155.535,155.615,200000000.0
2009-07-29 03:02:00,155.615,155.65,155.61,155.64,332000000.0
2009-07-29 03:03:00,155.64,155.725,155.625,155.725,167600000.0
2009-07-29 03:04:00,155.72,155.76,155.645,155.645,465600000.0
2009-07-29 03:05:00,155.645,155.645,155.595,155.595,228000000.0
2009-07-29 03:06:00,155.59,155.595,155.525,155.575,321800000.0
2009-07-29 03:07:00,155.585,155.585,155.555,155.57,119000000.0
2009-07-29 03:08:00,155.56,155.605,155.56,155.57,95600000.0
2009-07-29 03:09:00,155.57,155.57,155.505,155.505,139200000.0
2009-07-29 03:10:00,155.505,155.52,155.48,155.5,99600000.0
2009-07-29 03:11:00,155.5,155.5,155.435,155.46,218800000.0
2009-07-29 03:12:00,155.46,155.47,155.39,155.41,229800000.0
2009-07-29 03:13:00,155.41,155.415,155.385,155.41,148800000.0
2009-07-29 03:14:00,155.41,155.43,155.38,155.43,197600000.0
2009-07-29 03:15:00,155.44,155.48,155.44,155.465,79600000.0
2009-07-29 03:16:00,155.47,155.5,155.47,155.475,130200000.0
2009-07-29 03:17:00,155.475,155.525,155.475,155.52,98000000.0
2009-07-29 03:18:00,155.52,155.54,155.515,155.52,107000000.0
2009-07-29 03:19:00,155.525,155.525,155.525,155.525,24400000.0
2009-07-29 03:20:00,155.525,155.545,155.495,155.535,155600000.0
2009-07-29 03:21:00,155.535,155.535,155.51,155.525,138200000.0
2009-07-29 03:22:00,155.525,155.525,155.505,155.505,67800000.0
2009-07-29 03:23:00,155.505,155.545,155.505,155.545,38600000.0
2009-07-29 03:24:00,155.53,155.575,155.53,155.565,117200000.0
2009-07-29 03:25:00,155.565,155.57,155.55,155.55,52800000.0
2009-07-29 03:26:00,155.55,155.57,155.535,155.57,102800000.0
2009-07-29 03:27:00,155.56,155.56,155.545,155.545,78800000.0
2009-07-29 03:28:00,155.545,155.595,155.545,155.595,112200000.0
2009-07-29 03:29:00,155.595,155.63,155.59,155.63,179600000.0
2009-07-29 03:30:00,155.635,155.715,155.63,155.69,167200000.0
2009-07-29 03:31:00,155.68,155.69,155.67,155.69,129600000.0
2009-07-29 03:32:00,155.69,155.72,155.665,155.675,311200000.0
2009-07-29 03:33:00,155.675,155.69,155.675,155.685,58000000.0
2009-07-29 03:34:00,155.68,155.785,155.68,155.78,146600000.0
2009-07-29 03:35:00,155.78,155.79,155.765,155.765,84000000.0
2009-07-29 03:36:00,155.765,155.79,155.765,155.77,96000000.0
2009-07-29 03:37:00,155.77,155.785,155.77,155.785,30800000.0
2009-07-29 03:38:00,155.775,155.83,155.765,155.795,214800000.0
2009-07-29 03:39:00,155.795,155.81,155.785,155.785,266200000.0
2009-07-29 03:40:00,155.785,155.81,155.775,155.775,226400000.0
2009-07-29 03:41:00,155.775,155.8,155.765,155.79,51200000.0
2009-07-29 03:42:00,155.79,155.79,155.775,155.775,112000000.0
2009-07-29 03:43:00,155.775,155.785,155.71,155.71,151200000.0
2009-07-29 03:44:00,155.71,155.735,155.71,155.72,206000000.0
2009-07-29 03:45:00,155.72,155.72,155.69,155.7,168400000.0
2009-07-29 03:46:00,155.695,155.71,155.575,155.585,202000000.0
2009-07-29 03:47:00,155.585,155.585,155.54,155.54,105000000.0
2009-07-29 03:48:00,155.54,155.54,155.435,155.445,247600000.0
2009-07-29 03:49:00,155.46,155.51,155.45,155.51,146800000.0
2009-07-29 03:50:00,155.51,155.515,155.475,155.5,121200000.0
2009-07-29 03:51:00,155.51,155.54,155.49,155.505,204000000.0
2009-07-29 03:52:00,155.505,155.525,155.5,155.51,99600000.0
2009-07-29 03:53:00,155.51,155.51,155.45,155.485,177800000.0
2009-07-29 03:54:00,155.47,155.51,155.47,155.5,204800000.0
2009-07-29 03:55:00,155.5,155.55,155.49,155.515,137600000.0
2009-07-29 03:56:00,155.505,155.515,155.4,155.435,225600000.0
2009-07-29 03:57:00,155.43,155.43,155.335,155.41,229200000.0
2009-07-29 03:58:00,155.41,155.425,155.39,155.39,110000000.0
2009-07-29 03:59:00,155.39,155.39,155.295,155.3,197200000.0
2009-07-29 04:00:00,155.31,155.32,155.175,155.18,399000000.0
2009-07-29 04:01:00,155.185,155.25,155.185,155.235,447200000.0
2009-07-29 04:02:00,155.23,155.23,155.195,155.21,247200000.0
2009-07-29 04:03:00,155.215,155.255,155.215,155.245,201600000.0
2009-07-29 04:04:00,155.245,155.3,155.245,155.3,211200000.0
2009-07-29 04:05:00,155.3,155.315,155.3,155.305,105200000.0
2009-07-29 04:06:00,155.3,155.315,155.26,155.28,227600000.0
2009-07-29 04:07:00,155.27,155.28,155.23,155.23,88000000.0
2009-07-29 04:08:00,155.225,155.235,155.205,155.225,161200000.0
2009-07-29 04:09:00,155.235,155.235,155.215,155.235,110200000.0
2009-07-29 04:10:00,155.235,155.255,155.225,155.23,155800000.0
2009-07-29 04:11:00,155.245,155.265,155.235,155.265,110800000.0
2009-07-29 04:12:00,155.265,155.305,155.26,155.3,270800000.0
2009-07-29 04:13:00,155.295,155.315,155.295,155.315,86800000.0
2009-07-29 04:14:00,155.315,155.35,155.315,155.35,77200000.0
2009-07-29 04:15:00,155.35,155.365,155.305,155.335,131200000.0
2009-07-29 04:16:00,155.345,155.37,155.335,155.335,24600000.0
2009-07-29 04:17:00,155.345,155.36,155.345,155.36,52800000.0
2009-07-29 04:18:00,155.355,155.355,155.335,155.355,340000000.0
2009-07-29 04:19:00,155.355,155.375,155.355,155.375,70800000.0
2009-07-29 04:20:00,155.375,155.405,155.365,155.4,249600000.0
2009-07-29 04:21:00,155.39,155.46,155.39,155.46,188600000.0
2009-07-29 04:22:00,155.455,155.51,155.445,155.495,217000000.0
2009-07-29 04:23:00,155.49,155.49,155.465,155.485,136000000.0
2009-07-29 04:24:00,155.485,155.495,155.485,155.49,134000000.0
2009-07-29 04:25:00,155.49,155.54,155.49,155.54,104000000.0
2009-07-29 04:26:00,155.54,155.54,155.41,155.41,297400000.0
2009-07-29 04:27:00,155.405,155.405,155.37,155.395,206200000.0
2009-07-29 04:28:00,155.4,155.47,155.4,155.445,224600000.0
2009-07-29 04:29:00,155.445,155.445,155.445,155.445,26400000.0
2009-07-29 04:30:00,155.45,155.465,155.45,155.465,125600000.0
2009-07-29 04:31:00,155.465,155.505,155.45,155.46,154800000.0
2009-07-29 04:32:00,155.48,155.49,155.47,155.49,87800000.0
2009-07-29 04:33:00,155.49,155.515,155.48,155.48,82000000.0
2009-07-29 04:34:00,155.485,155.515,155.475,155.475,142800000.0
2009-07-29 04:35:00,155.475,155.48,155.47,155.475,59600000.0
2009-07-29 04:36:00,155.49,155.49,155.445,155.465,87600000.0
2009-07-29 04:37:00,155.465,155.485,155.46,155.48,76000000.0
2009-07-29 04:38:00,155.48,155.5,155.48,155.49,84000000.0
2009-07-29 04:39:00,155.49,155.49,155.45,155.475,132800000.0
2009-07-29 04:40:00,155.48,155.51,155.475,155.5,230400000.0
2009-07-29 04:41:00,155.51,155.51,155.505,155.51,36400000.0
2009-07-29 04:42:00,155.51,155.545,155.51,155.525,56600000.0
2009-07-29 04:43:00,155.525,155.535,155.525,155.53,18800000.0
2009-07-29 04:44:00,155.53,155.54,155.515,155.515,42000000.0
2009-07-29 04:45:00,155.52,155.555,155.515,155.555,92400000.0
2009-07-29 04:46:00,155.555,155.59,155.545,155.545,55800000.0
2009-07-29 04:47:00,155.555,155.575,155.555,155.57,35200000.0
2009-07-29 04:48:00,155.57,155.57,155.57,155.57,8400000.0
2009-07-29 04:49:00,155.565,155.565,155.55,155.555,45800000.0
2009-07-29 04:50:00,155.555,155.565,155.525,155.535,25200000.0
2009-07-29 04:51:00,155.53,155.53,155.485,155.485,34800000.0
2009-07-29 04:52:00,155.485,155.485,155.47,155.475,151200000.0
2009-07-29 04:53:00,155.475,155.495,155.47,155.475,84400000.0
2009-07-29 04:54:00,155.475,155.475,155.47,155.47,49200000.0
2009-07-29 04:55:00,155.47,155.5,155.47,155.5,75600000.0
2009-07-29 04:56:00,155.51,155.515,155.49,155.505,57200000.0
2009-07-29 04:57:00,155.505,155.525,155.435,155.445,190400000.0
2009-07-29 04:58:00,155.445,155.445,155.36,155.395,278200000.0
2009-07-29 04:59:00,155.395,155.42,155.395,155.41,57800000.0
2009-07-29 05:00:00,155.415,155.415,155.405,155.405,42000000.0
2009-07-29 05:01:00,155.405,155.445,155.405,155.425,133600000.0
2009-07-29 05:02:00,155.425,155.425,155.345,155.365,207000000.0
2009-07-29 05:03:00,155.365,155.385,155.34,155.34,200000000.0
2009-07-29 05:04:00,155.35,155.385,155.345,155.38,121400000.0
2009-07-29 05:05:00,155.38,155.38,155.3,155.305,191600000.0
2009-07-29 05:06:00,155.295,155.295,155.275,155.29,96000000.0
2009-07-29 05:07:00,155.29,155.29,155.285,155.285,22600000.0
2009-07-29 05:08:00,155.29,155.35,155.29,155.335,211200000.0
2009-07-29 05:09:00,155.33,155.345,155.33,155.345,76000000.0
2009-07-29 05:10:00,155.36,155.36,155.325,155.33,52400000.0
2009-07-29 05:11:00,155.33,155.345,155.305,155.305,139000000.0
2009-07-29 05:12:00,155.32,155.32,155.27,155.275,171400000.0
2009-07-29 05:13:00,155.275,155.285,155.275,155.275,25600000.0
2009-07-29 05:14:00,155.285,155.285,155.28,155.28,8400000.0
2009-07-29 05:15:00,155.29,155.305,155.29,155.305,50400000.0
2009-07-29 05:16:00,155.305,155.305,155.3,155.305,70000000.0
2009-07-29 05:17:00,155.305,155.315,155.29,155.3,88000000.0
2009-07-29 05:18:00,155.3,155.3,155.295,155.3,28000000.0
2009-07-29 05:19:00,155.3,155.3,155.295,155.295,14000000.0
2009-07-29 05:20:00,155.239,155.25,155.222,155.228,55200000.0
2009-07-29 05:21:00,155.295,155.295,155.295,155.295,11200000.0
2009-07-29 05:22:00,155.295,155.295,155.26,155.27,76800000.0
2009-07-29 05:23:00,155.27,155.27,155.265,155.265,58000000.0
2009-07-29 05:24:00,155.265,155.265,155.24,155.26,104800000.0
2009-07-29 05:25:00,155.26,155.26,155.205,155.21,149000000.0
2009-07-29 05:26:00,155.2,155.23,155.2,155.215,104400000.0
2009-07-29 05:27:00,155.21,155.21,155.115,155.155,235800000.0
2009-07-29 05:28:00,155.155,155.165,155.025,155.03,280400000.0
2009-07-29 05:29:00,155.045,155.045,154.96,155.005,339600000.0
2009-07-29 05:30:00,155.005,155.035,154.98,154.995,231400000.0
2009-07-29 05:31:00,155.005,155.005,154.95,154.97,132000000.0
2009-07-29 05:32:00,154.975,155.055,154.975,155.055,193600000.0
2009-07-29 05:33:00,155.05,155.1,155.05,155.08,179400000.0
2009-07-29 05:34:00,155.08,155.085,155.04,155.04,92200000.0
2009-07-29 05:35:00,155.04,155.045,154.97,154.97,298000000.0
2009-07-29 05:36:00,154.97,154.97,154.93,154.96,111000000.0
2009-07-29 05:37:00,154.95,154.97,154.95,154.96,40000000.0
2009-07-29 05:38:00,154.95,154.96,154.895,154.905,170000000.0
2009-07-29 05:39:00,154.92,154.945,154.9,154.93,213400000.0
2009-07-29 05:40:00,154.93,155.005,154.92,154.985,162200000.0
2009-07-29 05:41:00,154.995,155.005,154.955,154.955,97600000.0
2009-07-29 05:42:00,154.96,154.97,154.93,154.94,141800000.0
2009-07-29 05:43:00,154.94,154.985,154.94,154.975,160400000.0
2009-07-29 05:44:00,154.975,155.005,154.975,154.985,125600000.0
2009-07-29 05:45:00,154.99,154.995,154.925,154.985,216000000.0
2009-07-29 05:46:00,154.985,155.0,154.94,154.95,173600000.0
2009-07-29 05:47:00,154.945,154.975,154.94,154.97,117200000.0
2009-07-29 05:48:00,154.97,155.07,154.97,155.055,160000000.0
2009-07-29 05:49:00,155.065,155.075,155.055,155.07,131600000.0
2009-07-29 05:50:00,155.07,155.085,155.065,155.08,168800000.0
2009-07-29 05:51:00,155.075,155.09,155.07,155.085,156000000.0
2009-07-29 05:52:00,155.09,155.105,155.08,155.08,60000000.0
2009-07-29 05:53:00,155.075,155.08,155.035,155.05,278400000.0
2009-07-29 05:54:00,155.065,155.065,155.025,155.025,86400000.0
2009-07-29 05:55:00,155.0,155.025,154.925,154.935,296800000.0
2009-07-29 05:56:00,154.945,154.945,154.815,154.82,368000000.0
2009-07-29 05:57:00,154.815,154.86,154.815,154.86,83800000.0
2009-07-29 05:58:00,154.86,154.87,154.83,154.84,83400000.0
2009-07-29 05:59:00,154.84,154.84,154.765,154.83,167800000.0
2009-07-29 06:00:00,154.84,154.865,154.82,154.845,160000000.0
2009-07-29 06:01:00,154.855,154.855,154.815,154.825,219800000.0
2009-07-29 06:02:00,154.825,154.86,154.825,154.835,155000000.0
2009-07-29 06:03:00,154.835,154.835,154.81,154.825,183800000.0
2009-07-29 06:04:00,154.83,154.845,154.81,154.81,111200000.0
2009-07-29 06:05:00,154.81,154.815,154.81,154.81,84200000.0
2009-07-29 06:06:00,154.81,154.84,154.81,154.84,72400000.0
2009-07-29 06:07:00,154.84,154.94,154.835,154.93,165800000.0
2009-07-29 06:08:00,154.93,154.955,154.91,154.955,236600000.0
2009-07-29 06:09:00,154.955,154.955,154.91,154.915,150800000.0
2009-07-29 06:10:00,154.92,154.94,154.905,154.93,171200000.0
2009-07-29 06:11:00,154.93,155.01,154.925,154.995,218400000.0
2009-07-29 06:12:00,154.995,154.995,154.97,154.975,140800000.0
2009-07-29 06:13:00,154.98,154.99,154.98,154.99,78000000.0
2009-07-29 06:14:00,154.99,155.06,154.99,155.04,232000000.0
2009-07-29 06:15:00,155.025,155.055,155.015,155.04,197200000.0
2009-07-29 06:16:00,155.04,155.09,155.04,155.06,181800000.0
2009-07-29 06:17:00,155.055,155.07,155.02,155.055,128400000.0
2009-07-29 06:18:00,155.045,155.045,155.015,155.03,168800000.0
2009-07-29 06:19:00,155.03,155.04,155.025,155.025,60200000.0
2009-07-29 06:20:00,155.025,155.03,155.01,155.01,93200000.0
2009-07-29 06:21:00,155.01,155.035,155.01,155.035,79600000.0
2009-07-29 06:22:00,155.045,155.08,155.035,155.075,177200000.0
2009-07-29 06:23:00,155.08,155.185,155.08,155.18,232200000.0
2009-07-29 06:24:00,155.18,155.18,155.145,155.15,120400000.0
2009-07-29 06:25:00,155.15,155.205,155.15,155.205,69600000.0
2009-07-29 06:26:00,155.205,155.22,155.165,155.195,212000000.0
2009-07-29 06:27:00,155.2,155.2,155.175,155.18,106800000.0
2009-07-29 06:28:00,155.19,155.205,155.175,155.19,148800000.0
2009-07-29 06:29:00,155.19,155.195,155.165,155.175,138400000.0
2009-07-29 06:30:00,155.175,155.2,155.17,155.195,123200000.0
2009-07-29 06:31:00,155.195,155.215,155.165,155.185,112800000.0
2009-07-29 06:32:00,155.17,155.185,155.17,155.175,64800000.0
2009-07-29 06:33:00,155.17,155.17,155.125,155.14,198600000.0
2009-07-29 06:34:00,155.14,155.145,155.14,155.14,56000000.0
2009-07-29 06:35:00,155.14,155.185,155.13,155.15,154600000.0
2009-07-29 06:36:00,155.15,155.15,155.13,155.13,278000000.0
2009-07-29 06:37:00,155.13,155.14,155.11,155.135,129400000.0
2009-07-29 06:38:00,155.13,155.135,155.11,155.115,123600000.0
2009-07-29 06:39:00,155.11,155.11,155.075,155.085,179600000.0
2009-07-29 06:40:00,155.075,155.09,155.065,155.08,117600000.0
2009-07-29 06:41:00,155.06,155.06,155.06,155.06,28000000.0
2009-07-29 06:42:00,155.07,155.1,155.07,155.1,41600000.0
2009-07-29 06:43:00,155.1,155.1,155.045,155.045,185600000.0
2009-07-29 06:44:00,155.045,155.05,154.995,155.04,181800000.0
2009-07-29 06:45:00,155.04,155.1,155.025,155.095,161000000.0
2009-07-29 06:46:00,155.11,155.145,155.11,155.13,121400000.0
2009-07-29 06:47:00,155.13,155.155,155.13,155.155,73600000.0
2009-07-29 06:48:00,155.165,155.175,155.15,155.15,108200000.0
2009-07-29 06:49:00,155.15,155.155,155.07,155.085,184000000.0
2009-07-29 06:50:00,155.08,155.085,155.08,155.085,34400000.0
2009-07-29 06:51:00,155.085,155.085,155.07,155.085,84800000.0
2009-07-29 06:52:00,155.085,155.085,155.065,155.065,42000000.0
2009-07-29 06:53:00,155.06,155.075,155.05,155.055,77800000.0
2009-07-29 06:54:00,155.055,155.08,155.055,155.08,78400000.0
2009-07-29 06:55:00,155.08,155.125,155.08,155.125,88000000.0
2009-07-29 06:56:00,155.13,155.145,155.09,155.145,167200000.0
2009-07-29 06:57:00,155.14,155.15,155.13,155.14,79800000.0
2009-07-29 06:58:00,155.14,155.155,155.13,155.155,43200000.0
2009-07-29 06:59:00,155.16,155.16,155.1,155.135,274800000.0
2009-07-29 07:00:00,155.14,155.17,155.135,155.155,334400000.0
2009-07-29 07:01:00,155.16,155.18,155.155,155.165,246400000.0
2009-07-29 07:02:00,155.17,155.21,155.16,155.21,330200000.0
2009-07-29 07:03:00,155.21,155.235,155.21,155.235,186800000.0
2009-07-29 07:04:00,155.23,155.23,155.205,155.225,226400000.0
2009-07-29 07:05:00,155.215,155.215,155.155,155.175,145000000.0
2009-07-29 07:06:00,155.175,155.185,155.115,155.115,94000000.0
2009-07-29 07:07:00,155.11,155.15,155.1,155.125,86400000.0
2009-07-29 07:08:00,155.12,155.14,155.115,155.14,74000000.0
2009-07-29 07:09:00,155.14,155.155,155.135,155.155,31600000.0
2009-07-29 07:10:00,155.155,155.155,155.125,155.13,92800000.0
2009-07-29 07:11:00,155.14,155.14,155.05,155.05,147400000.0
2009-07-29 07:12:00,155.045,155.06,155.025,155.05,267200000.0
2009-07-29 07:13:00,155.05,155.05,154.88,154.905,236600000.0
2009-07-29 07:14:00,154.915,154.95,154.905,154.92,120400000.0
2009-07-29 07:15:00,154.92,154.93,154.82,154.82,271600000.0
2009-07-29 07:16:00,154.82,154.835,154.735,154.76,258000000.0
2009-07-29 07:17:00,154.755,154.765,154.59,154.59,309600000.0
2009-07-29 07:18:00,154.575,154.635,154.565,154.63,255400000.0
2009-07-29 07:19:00,154.635,154.74,154.635,154.735,202600000.0
2009-07-29 07:20:00,154.73,154.735,154.72,154.725,101400000.0
2009-07-29 07:21:00,154.72,154.755,154.7,154.715,106400000.0
2009-07-29 07:22:00,154.71,154.72,154.615,154.665,162400000.0
2009-07-29 07:23:00,154.665,154.675,154.65,154.675,203600000.0
2009-07-29 07:24:00,154.685,154.71,154.675,154.71,110600000.0
2009-07-29 07:25:00,154.705,154.73,154.695,154.73,122400000.0
2009-07-29 07:26:00,154.73,154.85,154.73,154.835,423000000.0
2009-07-29 07:27:00,154.845,154.87,154.845,154.85,95600000.0
2009-07-29 07:28:00,154.865,154.87,154.825,154.85,255600000.0
2009-07-29 07:29:00,154.86,154.875,154.85,154.855,89600000.0
2009-07-29 07:30:00,154.855,154.88,154.84,154.87,200400000.0
2009-07-29 07:31:00,154.87,154.89,154.87,154.885,16800000.0
2009-07-29 07:32:00,154.885,154.885,154.82,154.82,215400000.0
2009-07-29 07:33:00,154.815,154.82,154.75,154.755,251600000.0
2009-07-29 07:34:00,154.745,154.755,154.74,154.74,195600000.0
2009-07-29 07:35:00,154.74,154.765,154.715,154.725,235400000.0
2009-07-29 07:36:00,154.72,154.745,154.705,154.73,136400000.0
2009-07-29 07:37:00,154.725,154.725,154.675,154.68,139800000.0
2009-07-29 07:38:00,154.68,154.72,154.68,154.69,164000000.0
2009-07-29 07:39:00,154.695,154.72,154.61,154.61,255200000.0
2009-07-29 07:40:00,154.61,154.61,154.575,154.59,212000000.0
2009-07-29 07:41:00,154.59,154.61,154.59,154.61,122800000.0
2009-07-29 07:42:00,154.61,154.61,154.595,154.605,231800000.0
2009-07-29 07:43:00,154.605,154.625,154.58,154.595,315200000.0
2009-07-29 07:44:00,154.595,154.63,154.585,154.615,270200000.0
2009-07-29 07:45:00,154.615,154.64,154.6,154.61,236800000.0
2009-07-29 07:46:00,154.61,154.625,154.575,154.595,175600000.0
2009-07-29 07:47:00,154.605,154.605,154.475,154.5,489200000.0
2009-07-29 07:48:00,154.505,154.51,154.45,154.46,262400000.0
2009-07-29 07:49:00,154.46,154.505,154.455,154.485,252600000.0
2009-07-29 07:50:00,154.48,154.505,154.47,154.505,221400000.0
2009-07-29 07:51:00,154.52,154.585,154.51,154.575,275400000.0
2009-07-29 07:52:00,154.575,154.665,154.575,154.65,188800000.0
2009-07-29 07:53:00,154.65,154.68,154.635,154.65,189600000.0
2009-07-29 07:54:00,154.65,154.68,154.61,154.61,323200000.0
2009-07-29 07:55:00,154.605,154.625,154.605,154.625,355400000.0
2009-07-29 07:56:00,154.61,154.61,154.545,154.545,192600000.0
2009-07-29 07:57:00,154.545,154.59,154.545,154.59,104600000.0
2009-07-29 07:58:00,154.595,154.655,154.575,154.655,302000000.0
2009-07-29 07:59:00,154.65,154.675,154.64,154.66,303200000.0
2009-07-29 08:00:00,154.66,154.665,154.545,154.56,473200000.0
2009-07-29 08:01:00,154.56,154.56,154.485,154.505,335400000.0
2009-07-29 08:02:00,154.51,154.535,154.48,154.485,316000000.0
2009-07-29 08:03:00,154.485,154.485,154.385,154.385,263000000.0
2009-07-29 08:04:00,154.395,154.415,154.39,154.395,426400000.0
2009-07-29 08:05:00,154.395,154.495,154.395,154.47,487200000.0
2009-07-29 08:06:00,154.47,154.505,154.445,154.455,446200000.0
2009-07-29 08:07:00,154.455,154.615,154.455,154.525,405000000.0
2009-07-29 08:08:00,154.52,154.55,154.465,154.5,276000000.0
2009-07-29 08:09:00,154.49,154.5,154.435,154.46,260800000.0
2009-07-29 08:10:00,154.45,154.46,154.37,154.405,400000000.0
2009-07-29 08:11:00,154.39,154.435,154.34,154.395,321000000.0
2009-07-29 08:12:00,154.385,154.435,154.35,154.43,361400000.0
2009-07-29 08:13:00,154.395,154.43,154.34,154.42,348000000.0
2009-07-29 08:14:00,154.415,154.57,154.405,154.5,344000000.0
2009-07-29 08:15:00,154.5,154.53,154.455,154.47,434600000.0
2009-07-29 08:16:00,154.485,154.565,154.45,154.485,227600000.0
2009-07-29 08:17:00,154.49,154.555,154.46,154.46,493600001.0
2009-07-29 08:18:00,154.46,154.46,154.33,154.335,390000000.0
2009-07-29 08:19:00,154.335,154.355,154.125,154.18,321800000.0
2009-07-29 08:20:00,154.195,154.335,154.195,154.32,433000000.0
2009-07-29 08:21:00,154.315,154.315,154.22,154.22,480000000.0
2009-07-29 08:22:00,154.22,154.22,154.105,154.155,457800000.0
2009-07-29 08:23:00,154.155,154.155,154.025,154.06,409600000.0
2009-07-29 08:24:00,154.05,154.05,153.935,153.98,444000000.0
2009-07-29 08:25:00,153.97,154.075,153.96,154.065,485800000.0
2009-07-29 08:26:00,154.075,154.075,153.92,153.93,359800000.0
2009-07-29 08:27:00,153.935,154.01,153.89,154.01,355600000.0
2009-07-29 08:28:00,154.0,154.16,154.0,154.095,426600000.0
2009-07-29 08:29:00,154.095,154.135,154.03,154.115,379000000.0
2009-07-29 08:30:00,154.12,154.16,153.995,154.0,372600000.0
2009-07-29 08:31:00,154.015,154.095,153.95,154.085,315200000.0
2009-07-29 08:32:00,154.09,154.195,154.09,154.175,397400000.0
2009-07-29 08:33:00,154.18,154.18,154.1,154.11,552400000.0
2009-07-29 08:34:00,154.12,154.18,154.11,154.12,507400000.0
2009-07-29 08:35:00,154.12,154.215,154.12,154.19,317000000.0
2009-07-29 08:36:00,154.18,154.19,153.98,154.035,503000000.0
2009-07-29 08:37:00,154.025,154.145,154.02,154.095,371000000.0
2009-07-29 08:38:00,154.09,154.115,153.99,154.0,227200000.0
2009-07-29 08:39:00,154.015,154.075,154.0,154.025,314400000.0
2009-07-29 08:40:00,154.025,154.025,153.99,153.99,314800000.0
2009-07-29 08:41:00,153.995,154.0,153.95,153.98,470800000.0
2009-07-29 08:42:00,153.98,154.08,153.975,154.06,428800000.0
2009-07-29 08:43:00,154.055,154.085,154.025,154.045,267200000.0
2009-07-29 08:44:00,154.04,154.18,154.035,154.18,297200000.0
2009-07-29 08:45:00,154.175,154.285,154.175,154.225,363600000.0
2009-07-29 08:46:00,154.21,154.24,154.14,154.24,341800000.0
2009-07-29 08:47:00,154.24,154.285,154.19,154.205,338600000.0
2009-07-29 08:48:00,154.21,154.25,154.095,154.095,289800000.0
2009-07-29 08:49:00,154.095,154.23,154.09,154.225,408799999.0
2009-07-29 08:50:00,154.23,154.235,154.075,154.075,492200000.0
2009-07-29 08:51:00,154.07,154.125,154.055,154.125,559200000.0
2009-07-29 08:52:00,154.125,154.145,154.085,154.135,208000000.0
2009-07-29 08:53:00,154.135,154.165,154.115,154.125,264600000.0
2009-07-29 08:54:00,154.135,154.135,154.06,154.06,256400000.0
2009-07-29 08:55:00,154.055,154.075,154.045,154.055,383600000.0
2009-07-29 08:56:00,154.055,154.155,154.015,154.13,513000000.0
2009-07-29 08:57:00,154.12,154.12,154.01,154.025,483400000.0
2009-07-29 08:58:00,154.03,154.115,153.98,154.095,545000001.0
2009-07-29 08:59:00,154.085,154.19,154.085,154.19,413400000.0
2009-07-29 09:00:00,154.18,154.245,154.18,154.195,458400001.0
2009-07-29 09:01:00,154.195,154.275,154.15,154.15,366800000.0
2009-07-29 09:02:00,154.15,154.195,154.13,154.195,313400000.0
2009-07-29 09:03:00,154.195,154.275,154.195,154.265,307600000.0
2009-07-29 09:04:00,154.27,154.385,154.27,154.31,365200000.0
2009-07-29 09:05:00,154.31,154.31,154.235,154.245,366800000.0
2009-07-29 09:06:00,154.245,154.255,154.165,154.2,488800000.0
2009-07-29 09:07:00,154.2,154.255,154.2,154.255,231000000.0
2009-07-29 09:08:00,154.255,154.31,154.21,154.305,505600001.0
2009-07-29 09:09:00,154.31,154.355,154.29,154.29,351800000.0
2009-07-29 09:10:00,154.29,154.385,154.29,154.295,535200000.0
2009-07-29 09:11:00,154.295,154.31,154.275,154.29,475800000.0
2009-07-29 09:12:00,154.29,154.325,154.245,154.245,462000000.0
2009-07-29 09:13:00,154.25,154.31,154.24,154.31,370800000.0
2009-07-29 09:14:00,154.315,154.43,154.315,154.425,385800000.0
2009-07-29 09:15:00,154.425,154.49,154.32,154.335,308800000.0
2009-07-29 09:16:00,154.335,154.44,154.295,154.4,650800001.0
2009-07-29 09:17:00,154.41,154.485,154.375,154.48,586400000.0
2009-07-29 09:18:00,154.48,154.515,154.37,154.39,368000000.0
2009-07-29 09:19:00,154.39,154.44,154.345,154.395,279000000.0
2009-07-29 09:20:00,154.405,154.42,154.34,154.405,406600000.0
2009-07-29 09:21:00,154.39,154.405,154.295,154.305,347400000.0
2009-07-29 09:22:00,154.295,154.315,154.215,154.22,343000000.0
2009-07-29 09:23:00,154.22,154.285,154.22,154.275,342600000.0
2009-07-29 09:24:00,154.275,154.29,154.235,154.24,240800000.0
2009-07-29 09:25:00,154.24,154.275,154.235,154.24,292800000.0
2009-07-29 09:26:00,154.24,154.285,154.225,154.28,532000000.0
2009-07-29 09:27:00,154.285,154.29,154.24,154.29,427400001.0
2009-07-29 09:28:00,154.28,154.295,154.25,154.275,300800000.0
2009-07-29 09:29:00,154.27,154.275,154.24,154.255,278600000.0
2009-07-29 09:30:00,154.245,154.255,154.09,154.09,376200000.0
2009-07-29 09:31:00,154.075,154.175,153.965,153.965,403400000.0
2009-07-29 09:32:00,153.97,153.99,153.935,153.98,300200000.0
2009-07-29 09:33:00,153.985,154.03,153.975,153.99,341600000.0
2009-07-29 09:34:00,153.985,153.99,153.855,153.895,389600001.0
2009-07-29 09:35:00,153.9,153.99,153.885,153.99,381200000.0
2009-07-29 09:36:00,153.985,154.05,153.975,154.035,499200000.0
2009-07-29 09:37:00,154.035,154.04,153.96,154.02,432800000.0
2009-07-29 09:38:00,154.02,154.075,153.96,154.075,445600000.0
2009-07-29 09:39:00,154.08,154.175,154.07,154.14,330800000.0
2009-07-29 09:40:00,154.155,154.245,153.995,154.21,487800001.0
2009-07-29 09:41:00,154.21,154.295,154.16,154.285,391200000.0
2009-07-29 09:42:00,154.285,154.295,154.205,154.205,427800000.0
2009-07-29 09:43:00,154.2,154.335,154.145,154.31,441599999.0
2009-07-29 09:44:00,154.305,154.425,154.275,154.37,482800000.0
2009-07-29 09:45:00,154.38,154.435,154.355,154.415,443800000.0
2009-07-29 09:46:00,154.42,154.53,154.41,154.485,398400000.0
2009-07-29 09:47:00,154.485,154.485,154.365,154.365,454200000.0
2009-07-29 09:48:00,154.37,154.385,154.35,154.355,471999999.0
2009-07-29 09:49:00,154.35,154.41,154.325,154.405,379200000.0
2009-07-29 09:50:00,154.405,154.43,154.365,154.385,406000000.0
2009-07-29 09:51:00,154.39,154.41,154.355,154.41,191000000.0
2009-07-29 09:52:00,154.415,154.53,154.415,154.5,436400001.0
2009-07-29 09:53:00,154.5,154.56,154.45,154.515,404800000.0
2009-07-29 09:54:00,154.55,154.66,154.52,154.605,425200000.0
2009-07-29 09:55:00,154.615,154.62,154.55,154.565,418400000.0
2009-07-29 09:56:00,154.56,154.645,154.555,154.62,444400000.0
2009-07-29 09:57:00,154.62,154.68,154.605,154.655,312800000.0
2009-07-29 09:58:00,154.64,154.65,154.575,154.58,360000000.0
2009-07-29 09:59:00,154.58,154.64,154.565,154.595,377600000.0
2009-07-29 10:00:00,154.595,154.605,154.55,154.55,424000000.0
2009-07-29 10:01:00,154.55,154.565,154.52,154.535,394800000.0
2009-07-29 10:02:00,154.535,154.58,154.525,154.57,514200000.0
2009-07-29 10:03:00,154.575,154.685,154.575,154.65,496200000.0
2009-07-29 10:04:00,154.65,154.665,154.615,154.665,431400000.0
2009-07-29 10:05:00,154.66,154.675,154.595,154.665,580599999.0
2009-07-29 10:06:00,154.675,154.73,154.655,154.71,314000000.0
2009-07-29 10:07:00,154.71,154.735,154.685,154.685,376400000.0
2009-07-29 10:08:00,154.685,154.73,154.63,154.655,374200000.0
2009-07-29 10:09:00,154.655,154.68,154.6,154.6,385000000.0
2009-07-29 10:10:00,154.6,154.6,154.525,154.56,487400000.0
2009-07-29 10:11:00,154.545,154.555,154.51,154.545,300400000.0
2009-07-29 10:12:00,154.545,154.58,154.53,154.575,347000000.0
2009-07-29 10:13:00,154.575,154.61,154.56,154.58,337000000.0
2009-07-29 10:14:00,154.57,154.695,154.57,154.69,367600000.0
2009-07-29 10:15:00,154.7,154.735,154.635,154.66,420000000.0
2009-07-29 10:16:00,154.66,154.76,154.645,154.69,477800000.0
2009-07-29 10:17:00,154.69,154.69,154.64,154.66,559600000.0
2009-07-29 10:18:00,154.66,154.725,154.66,154.715,268800000.0
2009-07-29 10:19:00,154.715,154.735,154.7,154.705,288400000.0
2009-07-29 10:20:00,154.705,154.725,154.67,154.675,315600000.0
2009-07-29 10:21:00,154.675,154.715,154.64,154.71,356000000.0
2009-07-29 10:22:00,154.7,154.705,154.645,154.655,424000000.0
2009-07-29 10:23:00,154.64,154.705,154.62,154.625,455000000.0
2009-07-29 10:24:00,154.625,154.625,154.545,154.585,434400000.0
2009-07-29 10:25:00,154.585,154.605,154.57,154.58,403000000.0
2009-07-29 10:26:00,154.595,154.62,154.555,154.555,268800000.0
2009-07-29 10:27:00,154.565,154.595,154.55,154.565,322800000.0
2009-07-29 10:28:00,154.565,154.63,154.55,154.595,315400000.0
2009-07-29 10:29:00,154.595,154.63,154.59,154.61,146600000.0
2009-07-29 10:30:00,154.61,154.655,154.575,154.61,322600000.0
2009-07-29 10:31:00,154.61,154.62,154.585,154.6,347400000.0
2009-07-29 10:32:00,154.605,154.605,154.575,154.59,354400000.0
2009-07-29 10:33:00,154.59,154.645,154.58,154.615,469000000.0
2009-07-29 10:34:00,154.6,154.705,154.595,154.7,470200001.0
2009-07-29 10:35:00,154.7,154.7,154.615,154.615,432800000.0
2009-07-29 10:36:00,154.615,154.62,154.565,154.57,389600000.0
2009-07-29 10:37:00,154.56,154.57,154.5,154.53,349000000.0
2009-07-29 10:38:00,154.53,154.56,154.525,154.56,200000000.0
2009-07-29 10:39:00,154.56,154.67,154.54,154.66,424200000.0
2009-07-29 10:40:00,154.675,154.785,154.67,154.72,464000000.0
2009-07-29 10:41:00,154.72,154.925,154.695,154.87,410400000.0
2009-07-29 10:42:00,154.875,154.935,154.855,154.895,242200000.0
2009-07-29 10:43:00,154.89,154.925,154.845,154.86,421600000.0
2009-07-29 10:44:00,154.875,155.0,154.875,154.995,380600000.0
2009-07-29 10:45:00,154.985,154.995,154.94,154.995,315800000.0
2009-07-29 10:46:00,154.995,155.025,154.98,155.025,262000000.0
2009-07-29 10:47:00,155.02,155.035,154.945,154.965,599000000.0
2009-07-29 10:48:00,154.965,154.965,154.855,154.905,566000000.0
2009-07-29 10:49:00,154.905,154.905,154.86,154.885,485000000.0
2009-07-29 10:50:00,154.875,154.9,154.855,154.87,587200000.0
2009-07-29 10:51:00,154.865,154.975,154.865,154.975,321000000.0
2009-07-29 10:52:00,154.965,155.075,154.96,154.96,264000000.0
2009-07-29 10:53:00,154.965,155.07,154.965,155.03,285400000.0
2009-07-29 10:54:00,155.03,155.06,154.92,155.06,290800000.0
2009-07-29 10:55:00,155.06,155.115,155.035,155.04,249200000.0
2009-07-29 10:56:00,155.04,155.05,154.945,154.965,232400000.0
2009-07-29 10:57:00,154.965,155.0,154.965,154.965,186400000.0
2009-07-29 10:58:00,154.97,154.97,154.94,154.94,232000000.0
2009-07-29 10:59:00,154.935,154.935,154.9,154.93,258000000.0
2009-07-29 11:00:00,154.93,154.945,154.875,154.875,217200000.0
2009-07-29 11:01:00,154.875,154.88,154.795,154.81,251600000.0
2009-07-29 11:02:00,154.81,154.815,154.775,154.775,221600000.0
2009-07-29 11:03:00,154.78,154.83,154.77,154.81,434000000.0
2009-07-29 11:04:00,154.805,154.825,154.79,154.81,438000000.0
2009-07-29 11:05:00,154.815,154.815,154.765,154.795,136400000.0
2009-07-29 11:06:00,154.795,154.82,154.775,154.79,340600001.0
2009-07-29 11:07:00,154.79,154.81,154.755,154.765,234600000.0
2009-07-29 11:08:00,154.76,154.855,154.76,154.855,404400000.0
2009-07-29 11:09:00,154.855,154.865,154.8,154.82,250600000.0
2009-07-29 11:10:00,154.82,154.845,154.79,154.805,322200000.0
2009-07-29 11:11:00,154.805,154.935,154.805,154.935,339400000.0
2009-07-29 11:12:00,154.935,154.935,154.89,154.915,378400000.0
2009-07-29 11:13:00,154.92,154.92,154.87,154.89,202000000.0
2009-07-29 11:14:00,154.88,154.88,154.765,154.795,360800000.0
2009-07-29 11:15:00,154.785,154.935,154.775,154.905,375800000.0
2009-07-29 11:16:00,154.9,154.9,154.865,154.895,300000000.0
2009-07-29 11:17:00,154.895,154.895,154.86,154.865,309400000.0
2009-07-29 11:18:00,154.87,154.895,154.81,154.83,285600000.0
2009-07-29 11:19:00,154.83,154.865,154.805,154.815,322800000.0
2009-07-29 11:20:00,154.825,154.855,154.785,154.825,333000000.0
2009-07-29 11:21:00,154.835,154.9,154.835,154.87,251800000.0
2009-07-29 11:22:00,154.87,154.895,154.865,154.885,193200000.0
2009-07-29 11:23:00,154.89,154.9,154.86,154.9,337000000.0
2009-07-29 11:24:00,154.89,154.895,154.795,154.89,411000000.0
2009-07-29 11:25:00,154.905,154.985,154.9,154.975,233400000.0
2009-07-29 11:26:00,154.985,155.165,154.985,155.15,412600000.0
2009-07-29 11:27:00,155.14,155.225,155.11,155.135,394400000.0
2009-07-29 11:28:00,155.145,155.145,155.075,155.075,189000000.0
2009-07-29 11:29:00,155.085,155.12,155.06,155.08,139800000.0
2009-07-29 11:30:00,155.08,155.08,154.99,155.045,284400000.0
2009-07-29 11:31:00,155.03,155.145,155.03,155.125,272000000.0
2009-07-29 11:32:00,155.125,155.13,155.045,155.055,241800000.0
2009-07-29 11:33:00,155.055,155.065,154.955,155.025,270800000.0
2009-07-29 11:34:00,155.025,155.035,154.995,155.005,369800000.0
2009-07-29 11:35:00,155.025,155.03,155.0,155.005,190600000.0
2009-07-29 11:36:00,155.005,155.02,154.98,155.0,255000000.0
2009-07-29 11:37:00,155.0,155.16,154.98,155.13,371000000.0
2009-07-29 11:38:00,155.125,155.14,155.095,155.135,330600000.0
2009-07-29 11:39:00,155.135,155.135,155.07,155.09,342400000.0
2009-07-29 11:40:00,155.095,155.135,155.075,155.08,247200000.0
2009-07-29 11:41:00,155.08,155.085,155.005,155.01,253199999.0
2009-07-29 11:42:00,155.005,155.01,154.915,154.915,486399999.0
2009-07-29 11:43:00,154.915,155.01,154.895,154.975,311800001.0
2009-07-29 11:44:00,154.975,155.015,154.975,155.0,207800000.0
2009-07-29 11:45:00,155.0,155.0,154.93,154.995,319200000.0
2009-07-29 11:46:00,154.995,155.06,154.955,154.96,278800000.0
2009-07-29 11:47:00,154.955,155.005,154.955,155.0,343000000.0
2009-07-29 11:48:00,155.005,155.005,154.965,154.97,158000000.0
2009-07-29 11:49:00,154.965,154.99,154.93,154.96,291000000.0
2009-07-29 11:50:00,154.955,154.965,154.87,154.895,434000000.0
2009-07-29 11:51:00,154.895,154.925,154.87,154.915,284800000.0
2009-07-29 11:52:00,154.915,154.935,154.9,154.92,285600000.0
2009-07-29 11:53:00,154.935,154.935,154.9,154.905,259200000.0
2009-07-29 11:54:00,154.905,154.915,154.85,154.905,274000000.0
2009-07-29 11:55:00,154.905,154.97,154.9,154.945,251600000.0
2009-07-29 11:56:00,154.945,154.985,154.935,154.98,327600000.0
2009-07-29 11:57:00,154.955,155.025,154.945,154.995,243800000.0
2009-07-29 11:58:00,154.995,155.055,154.975,155.05,373200000.0
2009-07-29 11:59:00,155.05,155.08,154.99,155.01,395000000.0
2009-07-29 12:00:00,155.01,155.035,154.97,155.01,366200000.0
2009-07-29 12:01:00,155.015,155.07,155.005,155.01,257400000.0
2009-07-29 12:02:00,155.01,155.065,155.01,155.055,304600002.0
2009-07-29 12:03:00,155.06,155.075,155.055,155.065,37600000.0
2009-07-29 12:04:00,155.075,155.075,155.05,155.055,89200000.0
2009-07-29 12:05:00,155.05,155.05,155.01,155.025,335200000.0
2009-07-29 12:06:00,155.025,155.07,155.025,155.07,106400000.0
2009-07-29 12:07:00,155.065,155.135,155.05,155.13,151800000.0
2009-07-29 12:08:00,155.135,155.155,155.095,155.12,192000000.0
2009-07-29 12:09:00,155.12,155.145,155.115,155.135,149200000.0
2009-07-29 12:10:00,155.135,155.26,155.135,155.23,318400000.0
2009-07-29 12:11:00,155.23,155.255,155.205,155.225,213600000.0
2009-07-29 12:12:00,155.215,155.285,155.205,155.275,248400000.0
2009-07-29 12:13:00,155.275,155.31,155.275,155.28,307600000.0
2009-07-29 12:14:00,155.29,155.3,155.275,155.29,195800000.0
2009-07-29 12:15:00,155.3,155.3,155.255,155.29,427200000.0
2009-07-29 12:16:00,155.295,155.31,155.275,155.305,508600001.0
2009-07-29 12:17:00,155.305,155.445,155.305,155.38,404200000.0
2009-07-29 12:18:00,155.37,155.405,155.33,155.355,353000000.0
2009-07-29 12:19:00,155.355,155.415,155.34,155.37,473800000.0
2009-07-29 12:20:00,155.37,155.4,155.36,155.37,229199999.0
2009-07-29 12:21:00,155.37,155.415,155.37,155.395,259200000.0
2009-07-29 12:22:00,155.395,155.405,155.385,155.385,86800000.0
2009-07-29 12:23:00,155.39,155.395,155.355,155.36,119400000.0
2009-07-29 12:24:00,155.355,155.365,155.325,155.33,156500000.0
2009-07-29 12:25:00,155.33,155.33,155.27,155.275,167400000.0
2009-07-29 12:26:00,155.28,155.345,155.28,155.34,221600000.0
2009-07-29 12:27:00,155.34,155.385,155.335,155.36,314800000.0
2009-07-29 12:28:00,155.355,155.365,155.27,155.28,215800000.0
2009-07-29 12:29:00,155.28,155.28,155.225,155.23,319400000.0
2009-07-29 12:30:00,155.225,155.265,155.225,155.25,238800000.0
2009-07-29 12:31:00,155.25,155.25,155.17,155.17,322200000.0
2009-07-29 12:32:00,155.175,155.24,155.16,155.24,336800000.0
2009-07-29 12:33:00,155.24,155.25,155.22,155.225,193200000.0
2009-07-29 12:34:00,155.24,155.34,155.215,155.305,181600000.0
2009-07-29 12:35:00,155.31,155.415,155.28,155.38,356000000.0
2009-07-29 12:36:00,155.38,155.405,155.37,155.375,297600000.0
2009-07-29 12:37:00,155.38,155.405,155.365,155.38,346600000.0
2009-07-29 12:38:00,155.38,155.385,155.36,155.365,258000000.0
2009-07-29 12:39:00,155.37,155.41,155.35,155.35,411800000.0
2009-07-29 12:40:00,155.355,155.395,155.345,155.375,507200000.0
2009-07-29 12:41:00,155.375,155.375,155.325,155.33,211000000.0
2009-07-29 12:42:00,155.325,155.35,155.3,155.33,300600000.0
2009-07-29 12:43:00,155.335,155.37,155.32,155.32,206600000.0
2009-07-29 12:44:00,155.32,155.34,155.255,155.255,294200000.0
2009-07-29 12:45:00,155.26,155.27,155.24,155.255,206600000.0
2009-07-29 12:46:00,155.255,155.285,155.25,155.27,210000000.0
2009-07-29 12:47:00,155.27,155.305,155.25,155.25,356800000.0
2009-07-29 12:48:00,155.215,155.39,155.215,155.36,310200000.0
2009-07-29 12:49:00,155.36,155.53,155.35,155.52,324800000.0
2009-07-29 12:50:00,155.505,155.57,155.485,155.57,423800000.0
2009-07-29 12:51:00,155.595,155.71,155.55,155.635,433800000.0
2009-07-29 12:52:00,155.64,155.64,155.535,155.545,385400000.0
2009-07-29 12:53:00,155.535,155.58,155.515,155.545,233000000.0
2009-07-29 12:54:00,155.545,155.555,155.505,155.53,386800000.0
2009-07-29 12:55:00,155.53,155.595,155.505,155.555,397000000.0
2009-07-29 12:56:00,155.555,155.56,155.51,155.54,236000000.0
2009-07-29 12:57:00,155.54,155.54,155.455,155.53,231600000.0
2009-07-29 12:58:00,155.54,155.6,155.51,155.6,180400000.0
2009-07-29 12:59:00,155.6,155.6,155.545,155.545,256000000.0
2009-07-29 13:00:00,155.54,155.62,155.53,155.53,321000000.0
2009-07-29 13:01:00,155.535,155.585,155.515,155.515,286000000.0
2009-07-29 13:02:00,155.505,155.54,155.495,155.515,239200000.0
2009-07-29 13:03:00,155.53,155.53,155.415,155.43,286200000.0
2009-07-29 13:04:00,155.435,155.435,155.38,155.39,328000000.0
2009-07-29 13:05:00,155.38,155.39,155.315,155.34,487200001.0
2009-07-29 13:06:00,155.345,155.4,155.33,155.36,506200000.0
2009-07-29 13:07:00,155.36,155.42,155.345,155.42,264000000.0
2009-07-29 13:08:00,155.41,155.425,155.395,155.405,419800000.0
2009-07-29 13:09:00,155.405,155.415,155.355,155.38,387200000.0
2009-07-29 13:10:00,155.375,155.395,155.375,155.38,92000000.0
2009-07-29 13:11:00,155.38,155.4,155.37,155.395,139600000.0
2009-07-29 13:12:00,155.395,155.425,155.395,155.41,176800000.0
2009-07-29 13:13:00,155.415,155.45,155.41,155.45,176800000.0
2009-07-29 13:14:00,155.45,155.495,155.445,155.495,273600000.0
2009-07-29 13:15:00,155.495,155.565,155.485,155.51,446800001.0
2009-07-29 13:16:00,155.52,155.54,155.47,155.475,245000000.0
2009-07-29 13:17:00,155.47,155.495,155.4,155.48,404000000.0
2009-07-29 13:18:00,155.48,155.545,155.47,155.52,300000000.0
2009-07-29 13:19:00,155.52,155.54,155.48,155.525,299000000.0
2009-07-29 13:20:00,155.525,155.605,155.51,155.605,121800000.0
2009-07-29 13:21:00,155.61,155.655,155.58,155.64,351199999.0
2009-07-29 13:22:00,155.64,155.72,155.635,155.64,319400000.0
2009-07-29 13:23:00,155.64,155.725,155.635,155.71,257600000.0
2009-07-29 13:24:00,155.71,155.71,155.61,155.61,282800000.0
2009-07-29 13:25:00,155.605,155.66,155.6,155.66,220000000.0
2009-07-29 13:26:00,155.66,155.735,155.645,155.71,220600000.0
2009-07-29 13:27:00,155.71,155.735,155.605,155.685,463999998.0
2009-07-29 13:28:00,155.685,155.685,155.61,155.615,335000000.0
2009-07-29 13:29:00,155.59,155.59,155.46,155.475,488600000.0
2009-07-29 13:30:00,155.48,155.615,155.44,155.615,434400000.0
2009-07-29 13:31:00,155.61,155.68,155.54,155.54,445000000.0
2009-07-29 13:32:00,155.555,155.555,155.47,155.475,357800000.0
2009-07-29 13:33:00,155.47,155.635,155.47,155.635,307600000.0
2009-07-29 13:34:00,155.63,155.63,155.585,155.605,283600000.0
2009-07-29 13:35:00,155.62,155.62,155.57,155.58,377400000.0
2009-07-29 13:36:00,155.58,155.59,155.53,155.55,213600000.0
2009-07-29 13:37:00,155.54,155.555,155.5,155.515,168200000.0
2009-07-29 13:38:00,155.515,155.55,155.44,155.475,282600000.0
2009-07-29 13:39:00,155.48,155.495,155.445,155.495,345200000.0
2009-07-29 13:40:00,155.5,155.53,155.445,155.49,432000000.0
2009-07-29 13:41:00,155.49,155.53,155.48,155.525,287600000.0
2009-07-29 13:42:00,155.525,155.62,155.525,155.6,345200000.0
2009-07-29 13:43:00,155.6,155.615,155.545,155.55,351400000.0
2009-07-29 13:44:00,155.55,155.55,155.465,155.53,584199999.0
2009-07-29 13:45:00,155.53,155.59,155.525,155.58,351400000.0
2009-07-29 13:46:00,155.59,155.61,155.585,155.61,164000000.0
2009-07-29 13:47:00,155.605,155.615,155.565,155.615,211200000.0
2009-07-29 13:48:00,155.615,155.62,155.565,155.575,267600000.0
2009-07-29 13:49:00,155.575,155.575,155.515,155.545,414400000.0
2009-07-29 13:50:00,155.545,155.64,155.525,155.61,346400000.0
2009-07-29 13:51:00,155.605,155.61,155.49,155.49,434400000.0
2009-07-29 13:52:00,155.49,155.54,155.455,155.535,387599999.0
2009-07-29 13:53:00,155.535,155.565,155.52,155.565,301600000.0
2009-07-29 13:54:00,155.565,155.595,155.535,155.565,261600000.0
2009-07-29 13:55:00,155.57,155.61,155.55,155.56,450600000.0
2009-07-29 13:56:00,155.56,155.57,155.47,155.555,425400000.0
2009-07-29 13:57:00,155.555,155.56,155.505,155.505,294400000.0
2009-07-29 13:58:00,155.515,155.515,155.455,155.465,414800000.0
2009-07-29 13:59:00,155.465,155.495,155.385,155.415,487399999.0
2009-07-29 14:00:00,155.415,155.42,155.27,155.305,477400000.0
2009-07-29 14:01:00,155.305,155.34,155.27,155.34,432999999.0
2009-07-29 14:02:00,155.35,155.44,155.345,155.43,292200000.0
2009-07-29 14:03:00,155.385,155.395,155.355,155.38,339800000.0
2009-07-29 14:04:00,155.38,155.43,155.34,155.35,309800000.0
2009-07-29 14:05:00,155.355,155.47,155.35,155.465,512200000.0
2009-07-29 14:06:00,155.47,155.565,155.445,155.55,353000001.0
2009-07-29 14:07:00,155.555,155.575,155.5,155.55,328000000.0
2009-07-29 14:08:00,155.55,155.55,155.415,155.455,522200000.0
2009-07-29 14:09:00,155.455,155.475,155.4,155.465,415400000.0
2009-07-29 14:10:00,155.46,155.46,155.395,155.425,509000001.0
2009-07-29 14:11:00,155.425,155.45,155.415,155.43,394200000.0
2009-07-29 14:12:00,155.42,155.42,155.33,155.39,434000000.0
2009-07-29 14:13:00,155.395,155.415,155.355,155.405,371800000.0
2009-07-29 14:14:00,155.4,155.48,155.395,155.46,391600001.0
2009-07-29 14:15:00,155.46,155.46,155.38,155.41,392600000.0
2009-07-29 14:16:00,155.415,155.475,155.375,155.435,318800000.0
2009-07-29 14:17:00,155.435,155.45,155.395,155.425,263000000.0
2009-07-29 14:18:00,155.435,155.445,155.41,155.435,413600000.0
2009-07-29 14:19:00,155.435,155.44,155.38,155.39,552000000.0
2009-07-29 14:20:00,155.385,155.48,155.375,155.45,423800000.0
2009-07-29 14:21:00,155.45,155.51,155.37,155.51,502600000.0
2009-07-29 14:22:00,155.49,155.51,155.425,155.475,501399999.0
2009-07-29 14:23:00,155.48,155.56,155.48,155.555,415200000.0
2009-07-29 14:24:00,155.535,155.55,155.485,155.495,293600000.0
2009-07-29 14:25:00,155.495,155.6,155.495,155.575,364800000.0
2009-07-29 14:26:00,155.575,155.58,155.52,155.52,178400000.0
2009-07-29 14:27:00,155.525,155.6,155.52,155.565,390800000.0
2009-07-29 14:28:00,155.565,155.605,155.47,155.47,302400000.0
2009-07-29 14:29:00,155.47,155.545,155.44,155.5,281200000.0
2009-07-29 14:30:00,155.505,155.71,155.265,155.28,485400000.0
2009-07-29 14:31:00,155.29,155.545,155.285,155.495,431000000.0
2009-07-29 14:32:00,155.565,155.615,155.505,155.525,411999999.0
2009-07-29 14:33:00,155.505,155.66,155.475,155.485,423100000.0
2009-07-29 14:34:00,155.485,155.525,155.435,155.505,424400000.0
2009-07-29 14:35:00,155.5,155.525,155.27,155.295,458200000.0
2009-07-29 14:36:00,155.31,155.33,155.265,155.28,432400000.0
2009-07-29 14:37:00,155.28,155.28,155.21,155.225,438400000.0
2009-07-29 14:38:00,155.23,155.31,155.205,155.215,523600000.0
2009-07-29 14:39:00,155.21,155.23,155.135,155.225,438200000.0
2009-07-29 14:40:00,155.225,155.23,155.17,155.185,466600000.0
2009-07-29 14:41:00,155.185,155.205,155.17,155.18,408000000.0
2009-07-29 14:42:00,155.18,155.21,155.11,155.11,326799999.0
2009-07-29 14:43:00,155.11,155.17,155.08,155.125,384600000.0
2009-07-29 14:44:00,155.125,155.125,155.07,155.08,324400000.0
2009-07-29 14:45:00,155.09,155.13,155.09,155.105,472399999.0
2009-07-29 14:46:00,155.105,155.135,155.07,155.105,324600000.0
2009-07-29 14:47:00,155.115,155.16,155.095,155.135,346800000.0
2009-07-29 14:48:00,155.16,155.28,155.145,155.28,356200000.0
2009-07-29 14:49:00,155.295,155.345,155.25,155.315,371600000.0
2009-07-29 14:50:00,155.315,155.325,155.22,155.23,467000000.0
2009-07-29 14:51:00,155.225,155.27,155.215,155.27,261800000.0
2009-07-29 14:52:00,155.26,155.285,155.225,155.285,176800000.0
2009-07-29 14:53:00,155.285,155.31,155.27,155.29,224000000.0
2009-07-29 14:54:00,155.305,155.365,155.295,155.36,194000000.0
2009-07-29 14:55:00,155.355,155.38,155.34,155.35,288400000.0
2009-07-29 14:56:00,155.335,155.355,155.295,155.355,252600000.0
2009-07-29 14:57:00,155.385,155.46,155.36,155.425,496800000.0
2009-07-29 14:58:00,155.44,155.495,155.415,155.485,398600000.0
2009-07-29 14:59:00,155.48,155.505,155.47,155.475,294400000.0
2009-07-29 15:00:00,155.47,155.54,155.465,155.535,339200000.0
2009-07-29 15:01:00,155.535,155.635,155.525,155.625,444600000.0
2009-07-29 15:02:00,155.63,155.66,155.565,155.635,478600001.0
2009-07-29 15:03:00,155.645,155.725,155.57,155.6,473800000.0
2009-07-29 15:04:00,155.6,155.625,155.575,155.575,269600000.0
2009-07-29 15:05:00,155.575,155.61,155.555,155.605,435799998.0
2009-07-29 15:06:00,155.595,155.78,155.595,155.75,466200000.0
2009-07-29 15:07:00,155.775,155.93,155.775,155.905,541000000.0
2009-07-29 15:08:00,155.92,155.95,155.795,155.8,499599999.0
2009-07-29 15:09:00,155.81,155.825,155.75,155.77,451600000.0
2009-07-29 15:10:00,155.77,155.8,155.695,155.72,332800000.0
2009-07-29 15:11:00,155.72,155.765,155.705,155.715,537600000.0
2009-07-29 15:12:00,155.705,155.72,155.56,155.61,535600001.0
2009-07-29 15:13:00,155.605,155.73,155.6,155.705,315800000.0
2009-07-29 15:14:00,155.695,155.78,155.685,155.76,389800000.0
2009-07-29 15:15:00,155.76,155.86,155.75,155.825,480000000.0
2009-07-29 15:16:00,155.825,155.89,155.81,155.825,523800000.0
2009-07-29 15:17:00,155.825,155.87,155.785,155.785,295000000.0
2009-07-29 15:18:00,155.785,155.785,155.715,155.715,556000000.0
2009-07-29 15:19:00,155.715,155.805,155.715,155.79,355200000.0
2009-07-29 15:20:00,155.805,155.805,155.76,155.785,347400000.0
2009-07-29 15:21:00,155.795,155.805,155.755,155.785,524400000.0
2009-07-29 15:22:00,155.795,155.795,155.72,155.735,618000000.0
2009-07-29 15:23:00,155.735,155.77,155.725,155.76,402200000.0
2009-07-29 15:24:00,155.76,155.79,155.725,155.79,446600000.0
2009-07-29 15:25:00,155.82,155.865,155.805,155.86,600400000.0
2009-07-29 15:26:00,155.86,155.945,155.845,155.94,444800000.0
2009-07-29 15:27:00,155.94,155.965,155.915,155.94,430800000.0
2009-07-29 15:28:00,155.94,155.95,155.78,155.85,514400000.0
2009-07-29 15:29:00,155.825,155.875,155.805,155.805,336400000.0
2009-07-29 15:30:00,155.825,155.825,155.67,155.675,620200001.0
2009-07-29 15:31:00,155.715,155.765,155.69,155.74,403200000.0
2009-07-29 15:32:00,155.735,155.76,155.7,155.755,520200000.0
2009-07-29 15:33:00,155.755,155.855,155.755,155.82,501800000.0
2009-07-29 15:34:00,155.785,155.81,155.615,155.64,541999999.0
2009-07-29 15:35:00,155.645,155.705,155.585,155.69,556200000.0
2009-07-29 15:36:00,155.7,155.795,155.65,155.75,657599999.0
2009-07-29 15:37:00,155.765,155.855,155.735,155.8,559800000.0
2009-07-29 15:38:00,155.815,155.875,155.75,155.77,483000000.0
2009-07-29 15:39:00,155.79,155.96,155.79,155.94,525000000.0
2009-07-29 15:40:00,155.93,155.96,155.87,155.91,559200000.0
2009-07-29 15:41:00,155.895,156.025,155.875,155.96,579800000.0
2009-07-29 15:42:00,155.955,155.995,155.93,155.93,456800000.0
2009-07-29 15:43:00,155.93,156.15,155.925,156.09,446200000.0
2009-07-29 15:44:00,156.09,156.19,156.09,156.16,506800000.0
2009-07-29 15:45:00,156.155,156.3,156.155,156.29,422900000.0
2009-07-29 15:46:00,156.285,156.335,156.25,156.25,527200000.0
2009-07-29 15:47:00,156.25,156.27,156.175,156.265,458600000.0
2009-07-29 15:48:00,156.265,156.27,156.09,156.09,367400000.0
2009-07-29 15:49:00,156.075,156.105,156.03,156.045,501000001.0
2009-07-29 15:50:00,156.045,156.12,156.01,156.025,616400000.0
2009-07-29 15:51:00,156.03,156.07,155.99,156.03,467200000.0
2009-07-29 15:52:00,156.015,156.02,155.935,155.94,379400000.0
2009-07-29 15:53:00,155.94,155.95,155.865,155.95,368600000.0
2009-07-29 15:54:00,155.95,156.015,155.945,155.965,357200000.0
2009-07-29 15:55:00,155.965,155.995,155.885,155.965,402800000.0
2009-07-29 15:56:00,155.965,156.01,155.965,155.99,394000000.0
2009-07-29 15:57:00,155.995,156.205,155.985,156.19,521400000.0
2009-07-29 15:58:00,156.195,156.25,156.195,156.22,427000000.0
2009-07-29 15:59:00,156.23,156.235,156.085,156.085,378000000.0
2009-07-29 16:00:00,156.08,156.25,156.075,156.195,382600000.0
2009-07-29 16:01:00,156.195,156.25,156.18,156.22,384799999.0
2009-07-29 16:02:00,156.215,156.23,156.17,156.17,486800000.0
2009-07-29 16:03:00,156.155,156.17,156.085,156.09,358800000.0
2009-07-29 16:04:00,156.09,156.24,156.08,156.24,492999999.0
2009-07-29 16:05:00,156.24,156.325,156.22,156.325,453200000.0
2009-07-29 16:06:00,156.325,156.34,156.205,156.24,419600000.0
2009-07-29 16:07:00,156.225,156.25,156.19,156.22,288000000.0
2009-07-29 16:08:00,156.23,156.23,156.16,156.17,325600000.0
2009-07-29 16:09:00,156.17,156.185,156.08,156.085,267200000.0
2009-07-29 16:10:00,156.065,156.135,156.06,156.13,442600000.0
2009-07-29 16:11:00,156.135,156.185,156.055,156.11,509999999.0
2009-07-29 16:12:00,156.11,156.23,156.11,156.2,375200000.0
2009-07-29 16:13:00,156.19,156.245,156.155,156.215,447800000.0
2009-07-29 16:14:00,156.23,156.265,156.17,156.235,287800000.0
2009-07-29 16:15:00,156.235,156.255,156.19,156.195,448000000.0
2009-07-29 16:16:00,156.2,156.22,156.13,156.15,284000000.0
2009-07-29 16:17:00,156.15,156.17,156.06,156.08,280200000.0
2009-07-29 16:18:00,156.08,156.085,155.985,155.99,485000000.0
2009-07-29 16:19:00,155.975,156.05,155.96,155.995,400800000.0
2009-07-29 16:20:00,156.0,156.0,155.925,155.975,383000000.0
2009-07-29 16:21:00,155.995,156.015,155.975,155.995,360800000.0
2009-07-29 16:22:00,155.995,156.005,155.955,155.985,447000000.0
2009-07-29 16:23:00,155.985,156.04,155.975,156.03,448600000.0
2009-07-29 16:24:00,156.055,156.145,156.055,156.105,436800002.0
2009-07-29 16:25:00,156.1,156.13,156.085,156.12,418800000.0
2009-07-29 16:26:00,156.13,156.205,156.115,156.17,458000000.0
2009-07-29 16:27:00,156.175,156.235,156.16,156.235,367600000.0
2009-07-29 16:28:00,156.235,156.25,156.18,156.205,335200000.0
2009-07-29 16:29:00,156.205,156.21,156.17,156.185,240600000.0
2009-07-29 16:30:00,156.18,156.18,155.91,156.03,577599999.0
2009-07-29 16:31:00,156.03,156.03,155.865,155.875,527800000.0
2009-07-29 16:32:00,155.875,155.94,155.86,155.89,492800000.0
2009-07-29 16:33:00,155.89,155.965,155.88,155.895,370000000.0
2009-07-29 16:34:00,155.895,156.005,155.88,155.96,380800000.0
2009-07-29 16:35:00,155.96,155.96,155.85,155.885,314400000.0
2009-07-29 16:36:00,155.865,155.895,155.83,155.85,394400000.0
2009-07-29 16:37:00,155.85,155.925,155.84,155.9,564000000.0
2009-07-29 16:38:00,155.9,155.955,155.855,155.945,509399999.0
2009-07-29 16:39:00,155.945,155.955,155.865,155.895,414000001.0
2009-07-29 16:40:00,155.9,155.93,155.85,155.905,413400000.0
2009-07-29 16:41:00,155.905,155.965,155.905,155.965,271600000.0
2009-07-29 16:42:00,155.97,155.995,155.885,155.885,268400000.0
2009-07-29 16:43:00,155.89,155.975,155.88,155.95,387000000.0
2009-07-29 16:44:00,155.95,155.975,155.81,155.81,404400000.0
2009-07-29 16:45:00,155.825,155.885,155.81,155.885,534799999.0
2009-07-29 16:46:00,155.88,155.965,155.835,155.96,437600000.0
2009-07-29 16:47:00,155.96,155.96,155.85,155.89,490400000.0
2009-07-29 16:48:00,155.89,155.925,155.855,155.92,379600000.0
2009-07-29 16:49:00,155.92,155.95,155.88,155.895,380399999.0
2009-07-29 16:50:00,155.895,155.895,155.835,155.855,434800000.0
2009-07-29 16:51:00,155.855,155.94,155.855,155.895,282000000.0
2009-07-29 16:52:00,155.905,155.95,155.895,155.91,386600000.0
2009-07-29 16:53:00,155.905,155.985,155.9,155.985,504800000.0
2009-07-29 16:54:00,155.985,156.005,155.885,155.885,368400000.0
2009-07-29 16:55:00,155.885,155.935,155.835,155.92,327600000.0
2009-07-29 16:56:00,155.91,155.92,155.815,155.84,479800000.0
2009-07-29 16:57:00,155.84,155.885,155.83,155.835,475400000.0
2009-07-29 16:58:00,155.835,155.95,155.825,155.95,317000000.0
2009-07-29 16:59:00,155.945,155.98,155.91,155.94,315000000.0
2009-07-29 17:00:00,155.94,155.94,155.86,155.915,415400000.0
2009-07-29 17:01:00,155.92,155.92,155.87,155.875,275800000.0
2009-07-29 17:02:00,155.875,155.88,155.76,155.82,383000000.0
2009-07-29 17:03:00,155.82,155.83,155.73,155.73,247400000.0
2009-07-29 17:04:00,155.74,155.82,155.7,155.72,391400000.0
2009-07-29 17:05:00,155.705,155.73,155.66,155.695,421000000.0
2009-07-29 17:06:00,155.695,155.755,155.65,155.755,353400000.0
2009-07-29 17:07:00,155.755,155.765,155.7,155.715,321000000.0
2009-07-29 17:08:00,155.725,155.75,155.7,155.725,410000000.0
2009-07-29 17:09:00,155.71,155.78,155.68,155.765,311000000.0
2009-07-29 17:10:00,155.76,155.77,155.735,155.765,270800000.0
2009-07-29 17:11:00,155.77,155.78,155.685,155.705,450200000.0
2009-07-29 17:12:00,155.705,155.745,155.675,155.695,358800000.0
2009-07-29 17:13:00,155.7,155.7,155.62,155.635,426800001.0
2009-07-29 17:14:00,155.635,155.675,155.605,155.63,614399999.0
2009-07-29 17:15:00,155.63,155.66,155.6,155.66,395600000.0
2009-07-29 17:16:00,155.66,155.685,155.63,155.63,445200000.0
2009-07-29 17:17:00,155.63,155.63,155.555,155.6,490200000.0
2009-07-29 17:18:00,155.6,155.63,155.57,155.57,443200000.0
2009-07-29 17:19:00,155.575,155.61,155.54,155.6,424400000.0
2009-07-29 17:20:00,155.595,155.65,155.59,155.625,304400000.0
2009-07-29 17:21:00,155.625,155.63,155.585,155.625,389800000.0
2009-07-29 17:22:00,155.62,155.655,155.59,155.6,330200001.0
2009-07-29 17:23:00,155.605,155.605,155.51,155.525,246400000.0
2009-07-29 17:24:00,155.53,155.545,155.44,155.44,407800000.0
2009-07-29 17:25:00,155.445,155.47,155.4,155.465,461800002.0
2009-07-29 17:26:00,155.475,155.505,155.45,155.485,685399999.0
2009-07-29 17:27:00,155.485,155.565,155.465,155.56,417800000.0
2009-07-29 17:28:00,155.55,155.575,155.49,155.49,615599999.0
2009-07-29 17:29:00,155.495,155.525,155.475,155.51,424200000.0
2009-07-29 17:30:00,155.525,155.525,155.4,155.4,454200000.0
2009-07-29 17:31:00,155.405,155.42,155.355,155.415,404800000.0
2009-07-29 17:32:00,155.415,155.445,155.37,155.38,404800000.0
2009-07-29 17:33:00,155.37,155.42,155.37,155.39,424000000.0
2009-07-29 17:34:00,155.39,155.415,155.355,155.365,485800000.0
2009-07-29 17:35:00,155.36,155.39,155.335,155.355,331600000.0
2009-07-29 17:36:00,155.355,155.355,155.315,155.335,324200000.0
2009-07-29 17:37:00,155.33,155.415,155.3,155.405,399600000.0
2009-07-29 17:38:00,155.4,155.405,155.35,155.4,193600000.0
2009-07-29 17:39:00,155.4,155.41,155.37,155.405,207000000.0
2009-07-29 17:40:00,155.405,155.42,155.33,155.42,469999997.0
2009-07-29 17:41:00,155.425,155.445,155.36,155.44,427200000.0
2009-07-29 17:42:00,155.435,155.44,155.395,155.395,336000001.0
2009-07-29 17:43:00,155.395,155.41,155.33,155.395,682999999.0
2009-07-29 17:44:00,155.4,155.65,155.4,155.65,551000000.0
2009-07-29 17:45:00,155.65,155.695,155.62,155.68,471799999.0
2009-07-29 17:46:00,155.68,155.685,155.625,155.66,476600000.0
2009-07-29 17:47:00,155.655,155.82,155.655,155.8,564600000.0
2009-07-29 17:48:00,155.8,155.81,155.745,155.755,485000000.0
2009-07-29 17:49:00,155.76,155.775,155.7,155.72,310000000.0
2009-07-29 17:50:00,155.72,155.735,155.705,155.725,401200000.0
2009-07-29 17:51:00,155.725,155.745,155.655,155.735,412600000.0
2009-07-29 17:52:00,155.735,155.84,155.735,155.805,362800000.0
2009-07-29 17:53:00,155.805,155.81,155.74,155.795,371200000.0
2009-07-29 17:54:00,155.795,155.81,155.745,155.755,256200000.0
2009-07-29 17:55:00,155.76,155.775,155.76,155.77,231200000.0
2009-07-29 17:56:00,155.77,155.77,155.69,155.69,272500000.0
2009-07-29 17:57:00,155.69,155.72,155.62,155.685,523999999.0
2009-07-29 17:58:00,155.685,155.735,155.68,155.72,221600000.0
2009-07-29 17:59:00,155.72,155.795,155.685,155.795,469600000.0
2009-07-29 18:00:00,155.795,155.84,155.79,155.795,411200000.0
2009-07-29 18:01:00,155.795,155.835,155.785,155.835,150800000.0
2009-07-29 18:02:00,155.835,155.87,155.83,155.865,207400000.0
2009-07-29 18:03:00,155.865,155.865,155.8,155.81,367400000.0
2009-07-29 18:04:00,155.81,155.82,155.705,155.73,188800000.0
2009-07-29 18:05:00,155.735,155.75,155.665,155.74,267200000.0
2009-07-29 18:06:00,155.75,155.79,155.745,155.755,305600000.0
2009-07-29 18:07:00,155.75,155.78,155.73,155.78,232400000.0
2009-07-29 18:08:00,155.775,155.78,155.715,155.725,204000000.0
2009-07-29 18:09:00,155.73,155.765,155.715,155.745,140000000.0
2009-07-29 18:10:00,155.745,155.86,155.74,155.85,336000000.0
2009-07-29 18:11:00,155.85,155.9,155.845,155.845,205600000.0
2009-07-29 18:12:00,155.845,155.935,155.84,155.925,279400000.0
2009-07-29 18:13:00,155.925,155.935,155.84,155.9,245200000.0
2009-07-29 18:14:00,155.9,155.925,155.85,155.915,202400000.0
2009-07-29 18:15:00,155.915,155.915,155.835,155.835,421000000.0
2009-07-29 18:16:00,155.835,155.835,155.77,155.79,142000000.0
2009-07-29 18:17:00,155.79,155.835,155.775,155.81,101200000.0
2009-07-29 18:18:00,155.805,155.89,155.805,155.89,316800000.0
2009-07-29 18:19:00,155.895,155.93,155.855,155.89,298400000.0
2009-07-29 18:20:00,155.9,155.94,155.895,155.93,216600000.0
2009-07-29 18:21:00,155.93,155.94,155.91,155.92,301400000.0
2009-07-29 18:22:00,155.925,155.975,155.895,155.895,219400000.0
2009-07-29 18:23:00,155.89,155.895,155.86,155.88,259200000.0
2009-07-29 18:24:00,155.88,155.925,155.88,155.925,123400000.0
2009-07-29 18:25:00,155.935,155.96,155.93,155.955,180600000.0
2009-07-29 18:26:00,155.945,155.96,155.905,155.91,141200000.0
2009-07-29 18:27:00,155.915,155.93,155.895,155.895,185800000.0
2009-07-29 18:28:00,155.895,155.975,155.875,155.95,281400000.0
2009-07-29 18:29:00,155.95,155.97,155.925,155.955,132400000.0
2009-07-29 18:30:00,155.94,155.99,155.905,155.975,177200000.0
2009-07-29 18:31:00,155.975,156.015,155.965,155.985,240000000.0
2009-07-29 18:32:00,155.985,155.985,155.96,155.98,168800000.0
2009-07-29 18:33:00,155.98,156.1,155.98,156.1,217600000.0
2009-07-29 18:34:00,156.095,156.145,156.07,156.11,292200000.0
2009-07-29 18:35:00,156.11,156.15,156.1,156.15,216400000.0
2009-07-29 18:36:00,156.155,156.19,156.145,156.185,221000000.0
2009-07-29 18:37:00,156.185,156.295,156.18,156.28,400600000.0
2009-07-29 18:38:00,156.28,156.28,156.235,156.245,304200000.0
2009-07-29 18:39:00,156.25,156.265,156.185,156.2,326800000.0
2009-07-29 18:40:00,156.2,156.22,156.18,156.195,256400000.0
2009-07-29 18:41:00,156.19,156.19,156.155,156.155,113800000.0
2009-07-29 18:42:00,156.12,156.16,156.115,156.15,251000000.0
2009-07-29 18:43:00,156.15,156.165,156.11,156.115,460000000.0
2009-07-29 18:44:00,156.11,156.12,156.065,156.085,251800000.0
2009-07-29 18:45:00,156.095,156.105,156.06,156.08,231800000.0
2009-07-29 18:46:00,156.07,156.125,156.07,156.085,287200000.0
2009-07-29 18:47:00,156.075,156.11,156.065,156.11,302600000.0
2009-07-29 18:48:00,156.11,156.125,156.095,156.125,201200000.0
2009-07-29 18:49:00,156.125,156.13,156.04,156.05,459600000.0
2009-07-29 18:50:00,156.05,156.065,156.04,156.065,182800000.0
2009-07-29 18:51:00,156.075,156.09,156.045,156.075,181400000.0
2009-07-29 18:52:00,156.07,156.07,156.03,156.035,214400000.0
2009-07-29 18:53:00,156.035,156.045,156.02,156.045,188400000.0
2009-07-29 18:54:00,156.045,156.1,156.045,156.09,184800000.0
2009-07-29 18:55:00,156.09,156.09,155.995,156.04,425400000.0
2009-07-29 18:56:00,156.05,156.05,155.955,155.955,361800000.0
2009-07-29 18:57:00,155.955,155.98,155.945,155.98,173600000.0
2009-07-29 18:58:00,155.98,155.99,155.96,155.985,90000000.0
2009-07-29 18:59:00,155.975,155.995,155.97,155.985,154600000.0
2009-07-29 19:00:00,155.985,155.985,155.93,155.96,213200000.0
2009-07-29 19:01:00,155.975,156.12,155.95,156.03,384800000.0
2009-07-29 19:02:00,156.03,156.095,155.935,156.015,528200000.0
2009-07-29 19:03:00,156.015,156.035,155.925,156.035,424999999.0
2009-07-29 19:04:00,156.035,156.085,156.02,156.085,539600000.0
2009-07-29 19:05:00,156.085,156.13,156.01,156.055,522200000.0
2009-07-29 19:06:00,156.05,156.095,156.0,156.055,399200000.0
2009-07-29 19:07:00,156.07,156.11,156.025,156.04,345200000.0
2009-07-29 19:08:00,156.05,156.105,156.05,156.09,237200000.0
2009-07-29 19:09:00,156.08,156.085,155.965,156.015,419400000.0
2009-07-29 19:10:00,156.02,156.095,155.96,156.055,450400000.0
2009-07-29 19:11:00,156.055,156.155,156.055,156.125,552800000.0
2009-07-29 19:12:00,156.125,156.155,156.025,156.155,535600000.0
2009-07-29 19:13:00,156.15,156.19,156.12,156.12,384000000.0
2009-07-29 19:14:00,156.11,156.145,156.055,156.105,427400000.0
2009-07-29 19:15:00,156.1,156.13,156.03,156.075,531400000.0
2009-07-29 19:16:00,156.08,156.13,156.075,156.105,448400000.0
2009-07-29 19:17:00,156.105,156.105,155.99,156.055,544399999.0
2009-07-29 19:18:00,156.055,156.055,155.955,155.985,442400000.0
2009-07-29 19:19:00,156.0,156.01,155.97,155.99,252800000.0
2009-07-29 19:20:00,155.99,156.005,155.85,155.865,563200000.0
2009-07-29 19:21:00,155.865,155.87,155.8,155.8,445400000.0
2009-07-29 19:22:00,155.8,155.83,155.77,155.81,412600000.0
2009-07-29 19:23:00,155.82,155.865,155.79,155.79,324800000.0
2009-07-29 19:24:00,155.79,155.81,155.69,155.69,501000000.0
2009-07-29 19:25:00,155.63,155.64,155.55,155.58,387800000.0
2009-07-29 19:26:00,155.58,155.63,155.565,155.58,339400000.0
2009-07-29 19:27:00,155.58,155.605,155.455,155.48,443600000.0
2009-07-29 19:28:00,155.465,155.5,155.335,155.49,472600000.0
2009-07-29 19:29:00,155.5,155.52,155.48,155.515,272000000.0
2009-07-29 19:30:00,155.52,155.535,155.5,155.51,155400000.0
2009-07-29 19:31:00,155.51,155.51,155.38,155.395,603000000.0
2009-07-29 19:32:00,155.405,155.45,155.385,155.4,260600000.0
2009-07-29 19:33:00,155.405,155.425,155.39,155.395,459800000.0
2009-07-29 19:34:00,155.395,155.395,155.34,155.345,251600000.0
2009-07-29 19:35:00,155.345,155.4,155.345,155.345,380400000.0
2009-07-29 19:36:00,155.35,155.42,155.35,155.42,429599999.0
2009-07-29 19:37:00,155.42,155.46,155.4,155.425,236599999.0
2009-07-29 19:38:00,155.435,155.515,155.43,155.51,195600000.0
2009-07-29 19:39:00,155.515,155.63,155.505,155.57,483000000.0
2009-07-29 19:40:00,155.57,155.625,155.57,155.59,406600000.0
2009-07-29 19:41:00,155.59,155.595,155.49,155.49,415600000.0
2009-07-29 19:42:00,155.49,155.53,155.48,155.505,402600000.0
2009-07-29 19:43:00,155.51,155.52,155.51,155.515,297400000.0
2009-07-29 19:44:00,155.51,155.57,155.51,155.53,445200000.0
2009-07-29 19:45:00,155.525,155.545,155.515,155.53,318400000.0
2009-07-29 19:46:00,155.525,155.55,155.495,155.5,477000000.0
2009-07-29 19:47:00,155.5,155.505,155.425,155.425,358199999.0
2009-07-29 19:48:00,155.435,155.52,155.43,155.52,267600000.0
2009-07-29 19:49:00,155.525,155.585,155.505,155.585,317400000.0
2009-07-29 19:50:00,155.585,155.585,155.495,155.495,263200000.0
2009-07-29 19:51:00,155.495,155.525,155.495,155.505,171000000.0
2009-07-29 19:52:00,155.5,155.56,155.465,155.52,260600000.0
2009-07-29 19:53:00,155.52,155.535,155.49,155.495,330800000.0
2009-07-29 19:54:00,155.495,155.51,155.475,155.5,192600000.0
2009-07-29 19:55:00,155.505,155.515,155.42,155.43,402200000.0
2009-07-29 19:56:00,155.435,155.435,155.395,155.41,305800000.0
2009-07-29 19:57:00,155.41,155.465,155.41,155.465,199600000.0
2009-07-29 19:58:00,155.465,155.465,155.44,155.455,206800000.0
2009-07-29 19:59:00,155.46,155.55,155.45,155.545,361200000.0
2009-07-29 20:00:00,155.545,155.615,155.47,155.48,525000002.0
2009-07-29 20:01:00,155.49,155.58,155.47,155.5,242000000.0
2009-07-29 20:02:00,155.5,155.585,155.5,155.585,229800000.0
2009-07-29 20:03:00,155.59,155.595,155.54,155.54,219000000.0
2009-07-29 20:04:00,155.54,155.545,155.415,155.475,344000000.0
2009-07-29 20:05:00,155.485,155.485,155.38,155.38,197600000.0
2009-07-29 20:06:00,155.385,155.425,155.38,155.38,372000000.0
2009-07-29 20:07:00,155.385,155.42,155.36,155.405,351399999.0
2009-07-29 20:08:00,155.42,155.455,155.39,155.395,169200000.0
2009-07-29 20:09:00,155.4,155.465,155.385,155.445,272400000.0
2009-07-29 20:10:00,155.445,155.46,155.42,155.43,296600000.0
2009-07-29 20:11:00,155.425,155.435,155.355,155.355,287000000.0
2009-07-29 20:12:00,155.345,155.38,155.345,155.38,311600000.0
2009-07-29 20:13:00,155.385,155.405,155.375,155.375,261600000.0
2009-07-29 20:14:00,155.375,155.375,155.34,155.365,293400000.0
2009-07-29 20:15:00,155.36,155.375,155.35,155.37,156600000.0
2009-07-29 20:16:00,155.375,155.435,155.375,155.435,267600000.0
2009-07-29 20:17:00,155.43,155.45,155.43,155.445,132000000.0
2009-07-29 20:18:00,155.445,155.445,155.38,155.39,187600000.0
2009-07-29 20:19:00,155.39,155.39,155.355,155.36,232000000.0
2009-07-29 20:20:00,155.36,155.37,155.315,155.33,226200001.0
2009-07-29 20:21:00,155.335,155.395,155.335,155.39,124400000.0
2009-07-29 20:22:00,155.385,155.395,155.355,155.375,443000000.0
2009-07-29 20:23:00,155.37,155.375,155.32,155.345,306400000.0
2009-07-29 20:24:00,155.345,155.39,155.345,155.365,293600000.0
2009-07-29 20:25:00,155.35,155.37,155.34,155.345,370200000.0
2009-07-29 20:26:00,155.345,155.345,155.31,155.325,280400000.0
2009-07-29 20:27:00,155.32,155.44,155.31,155.38,355600000.0
2009-07-29 20:28:00,155.365,155.495,155.36,155.49,411200000.0
2009-07-29 20:29:00,155.49,155.51,155.42,155.43,337600000.0
2009-07-29 20:30:00,155.43,155.465,155.405,155.41,326200000.0
2009-07-29 20:31:00,155.42,155.43,155.385,155.41,215800000.0
2009-07-29 20:32:00,155.41,155.415,155.365,155.4,273400000.0
2009-07-29 20:33:00,155.4,155.4,155.38,155.385,206800000.0
2009-07-29 20:34:00,155.395,155.415,155.39,155.41,190600000.0
2009-07-29 20:35:00,155.405,155.42,155.385,155.415,445400000.0
2009-07-29 20:36:00,155.415,155.46,155.415,155.455,132600000.0
2009-07-29 20:37:00,155.485,155.485,155.415,155.435,179600000.0
2009-07-29 20:38:00,155.435,155.435,155.39,155.415,99600000.0
2009-07-29 20:39:00,155.41,155.435,155.41,155.415,101400000.0
2009-07-29 20:40:00,155.405,155.43,155.405,155.415,206600000.0
2009-07-29 20:41:00,155.41,155.41,155.33,155.38,310800000.0
2009-07-29 20:42:00,155.32,155.335,155.305,155.305,286400000.0
2009-07-29 20:43:00,155.305,155.345,155.305,155.335,319600000.0
2009-07-29 20:44:00,155.335,155.355,155.315,155.33,304000000.0
2009-07-29 20:45:00,155.325,155.335,155.295,155.3,308400000.0
2009-07-29 20:46:00,155.3,155.315,155.285,155.3,289600000.0
2009-07-29 20:47:00,155.295,155.32,155.285,155.3,316400000.0
2009-07-29 20:48:00,155.3,155.315,155.275,155.285,300400000.0
2009-07-29 20:49:00,155.295,155.305,155.23,155.25,390400000.0
2009-07-29 20:50:00,155.235,155.27,155.235,155.245,260000000.0
2009-07-29 20:51:00,155.25,155.325,155.24,155.305,480200000.0
2009-07-29 20:52:00,155.305,155.315,155.285,155.3,182000000.0
2009-07-29 20:53:00,155.295,155.335,155.275,155.325,333400000.0
2009-07-29 20:54:00,155.32,155.36,155.31,155.36,493200002.0
2009-07-29 20:55:00,155.375,155.385,155.31,155.32,264400000.0
2009-07-29 20:56:00,155.33,155.35,155.32,155.345,141200001.0
2009-07-29 20:57:00,155.345,155.36,155.34,155.36,98000000.0
2009-07-29 20:58:00,155.36,155.405,155.335,155.395,386600001.0
2009-07-29 20:59:00,155.395,155.405,155.36,155.39,582400000.0
2009-07-29 21:00:00,155.4,155.405,155.385,155.39,308800000.0
2009-07-29 21:01:00,155.375,155.385,155.355,155.365,244600000.0
2009-07-29 21:02:00,155.365,155.385,155.36,155.37,309800000.0
2009-07-29 21:03:00,155.37,155.38,155.35,155.37,180800000.0
2009-07-29 21:04:00,155.39,155.45,155.385,155.43,357999999.0
2009-07-29 21:05:00,155.43,155.47,155.42,155.47,309800000.0
2009-07-29 21:06:00,155.47,155.47,155.425,155.435,309200000.0
2009-07-29 21:07:00,155.46,155.46,155.405,155.41,135200000.0
2009-07-29 21:08:00,155.41,155.42,155.4,155.41,103800000.0
2009-07-29 21:09:00,155.41,155.41,155.38,155.395,151200000.0
2009-07-29 21:10:00,155.39,155.455,155.365,155.44,317600000.0
2009-07-29 21:11:00,155.435,155.455,155.435,155.445,194000000.0
2009-07-29 21:12:00,155.445,155.475,155.44,155.475,228800000.0
2009-07-29 21:13:00,155.47,155.485,155.445,155.47,218200000.0
2009-07-29 21:14:00,155.47,155.5,155.46,155.48,122400000.0
2009-07-29 21:15:00,155.485,155.49,155.48,155.48,31600000.0
2009-07-29 21:16:00,155.48,155.48,155.4,155.405,273999998.0
2009-07-29 21:17:00,155.4,155.405,155.37,155.375,174800000.0
2009-07-29 21:18:00,155.38,155.415,155.38,155.405,182400000.0
2009-07-29 21:19:00,155.405,155.405,155.38,155.39,108800000.0
2009-07-29 21:20:00,155.385,155.475,155.385,155.44,158800000.0
2009-07-29 21:21:00,155.445,155.465,155.44,155.465,235200000.0
2009-07-29 21:22:00,155.47,155.53,155.47,155.505,228600000.0
2009-07-29 21:23:00,155.52,155.57,155.515,155.52,131600000.0
2009-07-29 21:24:00,155.515,155.52,155.47,155.5,210000000.0
2009-07-29 21:25:00,155.5,155.505,155.485,155.505,67200000.0
2009-07-29 21:26:00,155.5,155.505,155.495,155.5,99200000.0
2009-07-29 21:27:00,155.53,155.53,155.49,155.505,96400000.0
2009-07-29 21:28:00,155.505,155.51,155.495,155.51,102000000.0
2009-07-29 21:29:00,155.51,155.51,155.5,155.505,50000000.0
2009-07-29 21:30:00,155.515,155.56,155.485,155.51,175200000.0
2009-07-29 21:31:00,155.495,155.495,155.465,155.485,333600000.0
2009-07-29 21:32:00,155.485,155.505,155.485,155.505,21600000.0
2009-07-29 21:33:00,155.515,155.52,155.49,155.49,91400000.0
2009-07-29 21:34:00,155.495,155.51,155.495,155.51,42200000.0
2009-07-29 21:35:00,155.51,155.56,155.51,155.54,157200000.0
2009-07-29 21:36:00,155.555,155.585,155.555,155.58,134400000.0
2009-07-29 21:37:00,155.58,155.645,155.57,155.645,163000000.0
2009-07-29 21:38:00,155.65,155.685,155.64,155.655,140800000.0
2009-07-29 21:39:00,155.655,155.68,155.64,155.655,236400000.0
2009-07-29 21:40:00,155.65,155.67,155.63,155.63,134200000.0
2009-07-29 21:41:00,155.61,155.63,155.6,155.63,193800000.0
2009-07-29 21:42:00,155.64,155.66,155.585,155.605,256999998.0
2009-07-29 21:43:00,155.605,155.635,155.585,155.615,274400000.0
2009-07-29 21:44:00,155.62,155.62,155.58,155.59,214399999.0
2009-07-29 21:45:00,155.595,155.64,155.59,155.635,81000000.0
2009-07-29 21:46:00,155.61,155.66,155.61,155.645,231800000.0
2009-07-29 21:47:00,155.645,155.7,155.645,155.685,212600000.0
2009-07-29 21:48:00,155.685,155.71,155.655,155.67,140800000.0
2009-07-29 21:49:00,155.67,155.69,155.655,155.675,182600000.0
2009-07-29 21:50:00,155.675,155.675,155.61,155.63,199200000.0
2009-07-29 21:51:00,155.645,155.675,155.645,155.65,160000000.0
2009-07-29 21:52:00,155.65,155.65,155.555,155.6,179800000.0
2009-07-29 21:53:00,155.585,155.63,155.57,155.605,320200000.0
2009-07-29 21:54:00,155.6,155.6,155.58,155.59,143599999.0
2009-07-29 21:55:00,155.58,155.585,155.545,155.555,143000000.0
2009-07-29 21:56:00,155.555,155.585,155.555,155.585,57600000.0
2009-07-29 21:57:00,155.59,155.59,155.565,155.565,76800000.0
2009-07-29 21:58:00,155.565,155.565,155.46,155.46,183000000.0
2009-07-29 21:59:00,155.46,155.49,155.43,155.455,229600000.0
2009-07-29 22:00:00,155.455,155.46,155.445,155.445,268400000.0
2009-07-29 22:01:00,155.445,155.515,155.44,155.48,233200000.0
2009-07-29 22:02:00,155.495,155.51,155.45,155.45,81400000.0
2009-07-29 22:03:00,155.45,155.495,155.45,155.48,185400000.0
2009-07-29 22:04:00,155.495,155.51,155.41,155.41,261200000.0
2009-07-29 22:05:00,155.44,155.475,155.41,155.47,178600000.0
2009-07-29 22:06:00,155.47,155.525,155.47,155.525,297200000.0
2009-07-29 22:07:00,155.535,155.535,155.52,155.52,28000000.0
2009-07-29 22:08:00,155.545,155.56,155.525,155.53,128199998.0
2009-07-29 22:09:00,155.525,155.58,155.525,155.58,222200000.0
2009-07-29 22:10:00,155.575,155.6,155.57,155.57,207600000.0
2009-07-29 22:11:00,155.565,155.61,155.565,155.605,128200000.0
2009-07-29 22:12:00,155.6,155.625,155.585,155.6,312000000.0
2009-07-29 22:13:00,155.6,155.65,155.585,155.65,165599999.0
2009-07-29 22:14:00,155.65,155.65,155.57,155.625,369000001.0
2009-07-29 22:15:00,155.635,155.66,155.62,155.625,238400000.0
2009-07-29 22:16:00,155.645,155.715,155.62,155.69,433800002.0
2009-07-29 22:17:00,155.69,155.695,155.675,155.685,182600000.0
2009-07-29 22:18:00,155.685,155.765,155.68,155.74,208000000.0
2009-07-29 22:19:00,155.74,155.77,155.72,155.745,131400001.0
2009-07-29 22:20:00,155.74,155.77,155.725,155.75,231199999.0
2009-07-29 22:21:00,155.755,155.785,155.745,155.78,66600000.0
2009-07-29 22:22:00,155.78,155.78,155.75,155.755,15600000.0
2009-07-29 22:23:00,155.755,155.76,155.745,155.75,52200000.0
2009-07-29 22:24:00,155.75,155.775,155.73,155.76,124700000.0
2009-07-29 22:25:00,155.755,155.785,155.755,155.785,44000000.0
2009-07-29 22:26:00,155.785,155.795,155.765,155.775,66200000.0
2009-07-29 22:27:00,155.77,155.77,155.735,155.77,56000000.0
2009-07-29 22:28:00,155.77,155.78,155.76,155.765,77200000.0
2009-07-29 22:29:00,155.76,155.765,155.755,155.755,34200000.0
2009-07-29 22:30:00,155.755,155.775,155.74,155.775,86200000.0
2009-07-29 22:31:00,155.78,155.785,155.76,155.78,134200001.0
2009-07-29 22:32:00,155.755,155.755,155.735,155.735,251000000.0
2009-07-29 22:33:00,155.735,155.74,155.73,155.73,74800000.0
2009-07-29 22:34:00,155.725,155.745,155.725,155.735,27200000.0
2009-07-29 22:35:00,155.735,155.74,155.72,155.725,132800000.0
2009-07-29 22:36:00,155.725,155.74,155.725,155.73,40400000.0
2009-07-29 22:37:00,155.735,155.735,155.71,155.73,62000000.0
2009-07-29 22:38:00,155.73,155.73,155.72,155.72,19200000.0
2009-07-29 22:39:00,155.74,155.75,155.695,155.71,109999999.0
2009-07-29 22:40:00,155.72,155.73,155.68,155.695,224400000.0
2009-07-29 22:41:00,155.71,155.71,155.66,155.68,82400000.0
2009-07-29 22:42:00,155.675,155.69,155.665,155.68,250400001.0
2009-07-29 22:43:00,155.68,155.69,155.67,155.675,166800001.0
2009-07-29 22:44:00,155.67,155.73,155.64,155.675,150800000.0
2009-07-29 22:45:00,155.66,155.715,155.66,155.695,160400000.0
2009-07-29 22:46:00,155.7,155.735,155.665,155.67,296400000.0
2009-07-29 22:47:00,155.675,155.685,155.66,155.66,84600000.0
2009-07-29 22:48:00,155.665,155.68,155.64,155.65,36000000.0
2009-07-29 22:49:00,155.655,155.655,155.625,155.63,311600000.0
2009-07-29 22:50:00,155.63,155.63,155.62,155.62,96000001.0
2009-07-29 22:51:00,155.62,155.62,155.615,155.62,46000000.0
2009-07-29 22:52:00,155.645,155.68,155.635,155.68,51800000.0
2009-07-29 22:53:00,155.68,155.68,155.65,155.65,57600000.0
2009-07-29 22:54:00,155.65,155.65,155.6,155.61,123200000.0
2009-07-29 22:55:00,155.615,155.62,155.59,155.62,328600000.0
2009-07-29 22:56:00,155.615,155.63,155.59,155.615,432399999.0
2009-07-29 22:57:00,155.62,155.62,155.615,155.615,59200000.0
2009-07-29 22:58:00,155.62,155.625,155.555,155.555,139200000.0
2009-07-29 22:59:00,155.56,155.565,155.555,155.555,112400000.0
2009-07-29 23:00:00,155.55,155.6,155.525,155.545,91800000.0
2009-07-29 23:01:00,155.54,155.555,155.485,155.54,16600000.0
2009-07-29 23:02:00,155.515,155.575,155.515,155.575,48000000.0
2009-07-29 23:03:00,155.575,155.59,155.575,155.575,52800000.0
2009-07-29 23:04:00,155.575,155.575,155.53,155.54,145600000.0
2009-07-29 23:05:00,155.54,155.545,155.525,155.545,124800000.0
2009-07-29 23:06:00,155.545,155.595,155.545,155.595,111200000.0
2009-07-29 23:07:00,155.58,155.615,155.58,155.6,90600000.0
2009-07-29 23:08:00,155.6,155.635,155.6,155.63,78600000.0
2009-07-29 23:09:00,155.63,155.635,155.605,155.635,131200000.0
2009-07-29 23:10:00,155.635,155.77,155.62,155.69,235200000.0
2009-07-29 23:11:00,155.69,155.715,155.655,155.7,101800000.0
2009-07-29 23:12:00,155.7,155.715,155.67,155.68,183800000.0
2009-07-29 23:13:00,155.67,155.67,155.66,155.67,121200001.0
2009-07-29 23:14:00,155.63,155.67,155.63,155.665,135200000.0
2009-07-29 23:15:00,155.67,155.685,155.66,155.68,159400000.0
2009-07-29 23:16:00,155.68,155.695,155.64,155.64,89600000.0
2009-07-29 23:17:00,155.645,155.645,155.64,155.64,23400000.0
2009-07-29 23:18:00,155.64,155.64,155.63,155.64,14000000.0
2009-07-29 23:19:00,155.645,155.645,155.64,155.64,17200000.0
2009-07-29 23:20:00,155.64,155.64,155.595,155.595,83800000.0
2009-07-29 23:21:00,155.61,155.61,155.61,155.61,16000000.0
2009-07-29 23:22:00,155.6,155.6,155.58,155.58,24600000.0
2009-07-29 23:23:00,155.58,155.66,155.58,155.63,98800000.0
2009-07-29 23:24:00,155.63,155.655,155.63,155.655,82000000.0
2009-07-29 23:25:00,155.64,155.64,155.58,155.59,84800000.0
2009-07-29 23:26:00,155.565,155.6,155.565,155.575,152000000.0
2009-07-29 23:27:00,155.575,155.575,155.56,155.575,240000000.0
2009-07-29 23:28:00,155.57,155.575,155.56,155.57,373400000.0
2009-07-29 23:29:00,155.57,155.59,155.57,155.59,68000000.0
2009-07-29 23:30:00,155.6,155.645,155.6,155.645,54600000.0
2009-07-29 23:31:00,155.645,155.665,155.645,155.665,127000001.0
2009-07-29 23:32:00,155.665,155.72,155.665,155.67,111000001.0
2009-07-29 23:33:00,155.67,155.695,155.67,155.695,76200000.0
2009-07-29 23:34:00,155.695,155.695,155.695,155.695,13200000.0
2009-07-29 23:35:00,155.685,155.705,155.685,155.695,170400000.0
2009-07-29 23:36:00,155.695,155.695,155.685,155.685,93600000.0
2009-07-29 23:37:00,155.69,155.69,155.65,155.665,243600001.0
2009-07-29 23:38:00,155.665,155.685,155.625,155.625,352000000.0
2009-07-29 23:39:00,155.63,155.635,155.605,155.605,144000000.0
2009-07-29 23:40:00,155.6,155.64,155.6,155.63,215200002.0
2009-07-29 23:41:00,155.63,155.66,155.62,155.655,167800000.0
2009-07-29 23:42:00,155.65,155.67,155.64,155.645,136000000.0
2009-07-29 23:43:00,155.645,155.645,155.615,155.63,123800000.0
2009-07-29 23:44:00,155.635,155.64,155.62,155.63,70400000.0
2009-07-29 23:45:00,155.63,155.63,155.595,155.605,187200000.0
2009-07-29 23:46:00,155.605,155.61,155.605,155.605,84400000.0
2009-07-29 23:47:00,155.61,155.62,155.58,155.58,81200000.0
2009-07-29 23:48:00,155.59,155.6,155.59,155.59,88400000.0
2009-07-29 23:49:00,155.585,155.585,155.52,155.53,58000000.0
2009-07-29 23:50:00,155.52,155.54,155.52,155.53,69000000.0
2009-07-29 23:51:00,155.55,155.56,155.545,155.55,131200000.0
2009-07-29 23:52:00,155.545,155.57,155.545,155.57,49200000.0
2009-07-29 23:53:00,155.58,155.66,155.555,155.65,96000000.0
2009-07-29 23:54:00,155.65,155.65,155.605,155.605,21600000.0
2009-07-29 23:55:00,155.605,155.62,155.605,155.605,56400000.0
2009-07-29 23:56:00,155.605,155.605,155.59,155.59,65200000.0
2009-07-29 23:57:00,155.59,155.59,155.56,155.56,85600000.0
2009-07-29 23:58:00,155.56,155.585,155.53,155.545,624199999.0
2009-07-29 23:59:00,155.545,155.585,155.545,155.57,124000000.0
2009-07-30 00:00:00,155.57,155.575,155.55,155.56,81600000.0
2009-07-30 00:01:00,155.56,155.57,155.505,155.54,101400000.0
2009-07-30 00:02:00,155.535,155.545,155.535,155.545,17600000.0
2009-07-30 00:03:00,155.555,155.56,155.545,155.545,50000000.0
2009-07-30 00:04:00,155.545,155.545,155.545,155.545,16800000.0
2009-07-30 00:05:00,155.535,155.535,155.525,155.525,42000000.0
2009-07-30 00:06:00,155.515,155.545,155.515,155.545,27200000.0
2009-07-30 00:07:00,155.55,155.565,155.55,155.55,53600000.0
2009-07-30 00:08:00,155.555,155.555,155.545,155.55,30800000.0
2009-07-30 00:09:00,155.545,155.56,155.545,155.555,74000000.0
2009-07-30 00:10:00,155.555,155.555,155.55,155.55,26400000.0
2009-07-30 00:11:00,155.56,155.56,155.535,155.535,55200000.0
2009-07-30 00:12:00,155.535,155.555,155.515,155.515,127200000.0
2009-07-30 00:13:00,155.525,155.545,155.515,155.53,212000000.0
2009-07-30 00:14:00,155.52,155.53,155.49,155.49,226400000.0
2009-07-30 00:15:00,155.49,155.505,155.485,155.495,105600000.0
2009-07-30 00:16:00,155.5,155.515,155.5,155.51,40000000.0
2009-07-30 00:17:00,155.5,155.515,155.485,155.485,113600000.0
2009-07-30 00:18:00,155.49,155.495,155.48,155.485,81600000.0
2009-07-30 00:19:00,155.485,155.525,155.485,155.52,82600000.0
2009-07-30 00:20:00,155.51,155.51,155.46,155.47,107400000.0
2009-07-30 00:21:00,155.465,155.465,155.44,155.455,80200000.0
2009-07-30 00:22:00,155.46,155.485,155.46,155.47,76000000.0
2009-07-30 00:23:00,155.475,155.485,155.475,155.485,36400000.0
2009-07-30 00:24:00,155.485,155.5,155.485,155.485,58800000.0
2009-07-30 00:25:00,155.485,155.49,155.475,155.49,36400000.0
2009-07-30 00:26:00,155.49,155.49,155.485,155.49,24000000.0
2009-07-30 00:27:00,155.49,155.49,155.475,155.475,33600000.0
2009-07-30 00:28:00,155.475,155.5,155.465,155.5,50800000.0
2009-07-30 00:29:00,155.5,155.5,155.48,155.48,58800000.0
2009-07-30 00:30:00,155.48,155.485,155.47,155.485,96800000.0
2009-07-30 00:31:00,155.48,155.485,155.465,155.47,92400000.0
2009-07-30 00:32:00,155.475,155.48,155.46,155.46,59200000.0
2009-07-30 00:33:00,155.465,155.485,155.45,155.455,100400000.0
2009-07-30 00:34:00,155.455,155.455,155.455,155.455,16800000.0
2009-07-30 00:35:00,155.455,155.47,155.455,155.47,30800000.0
2009-07-30 00:36:00,155.475,155.485,155.475,155.475,16800000.0
2009-07-30 00:37:00,155.475,155.505,155.475,155.505,44400000.0
2009-07-30 00:38:00,155.515,155.515,155.515,155.515,8400000.0
2009-07-30 00:39:00,155.515,155.515,155.515,155.515,16800000.0
2009-07-30 00:40:00,155.515,155.52,155.515,155.52,28000000.0
2009-07-30 00:41:00,155.52,155.53,155.505,155.505,55200000.0
2009-07-30 00:42:00,155.505,155.53,155.505,155.53,19600000.0
2009-07-30 00:43:00,155.53,155.53,155.51,155.51,56000000.0
2009-07-30 00:44:00,155.52,155.52,155.51,155.51,33600000.0
2009-07-30 00:45:00,155.51,155.535,155.51,155.535,30800000.0
2009-07-30 00:46:00,155.545,155.545,155.525,155.53,25200000.0
2009-07-30 00:47:00,155.53,155.545,155.505,155.54,81000000.0
2009-07-30 00:48:00,155.545,155.545,155.515,155.515,14000000.0
2009-07-30 00:49:00,155.525,155.56,155.525,155.535,48000000.0
2009-07-30 00:50:00,155.545,155.545,155.545,155.545,5600000.0
2009-07-30 00:51:00,155.545,155.545,155.51,155.525,16800000.0
2009-07-30 00:52:00,155.525,155.525,155.43,155.485,81200000.0
2009-07-30 00:53:00,155.48,155.48,155.45,155.455,42800000.0
2009-07-30 00:54:00,155.455,155.455,155.43,155.435,43600000.0
2009-07-30 00:55:00,155.435,155.435,155.42,155.42,47000000.0
2009-07-30 00:56:00,155.425,155.43,155.415,155.43,44800000.0
2009-07-30 00:57:00,155.43,155.43,155.385,155.395,55000000.0
2009-07-30 00:58:00,155.395,155.395,155.36,155.38,28400000.0
2009-07-30 00:59:00,155.38,155.38,155.37,155.38,28000000.0
2009-07-30 01:00:00,155.38,155.39,155.375,155.39,14000000.0
2009-07-30 01:01:00,155.395,155.41,155.395,155.41,40100000.0
2009-07-30 01:02:00,155.405,155.43,155.4,155.43,59200000.0
2009-07-30 01:03:00,155.43,155.43,155.42,155.42,10000000.0
2009-07-30 01:04:00,155.45,155.47,155.44,155.47,33200000.0
2009-07-30 01:05:00,155.49,155.515,155.49,155.5,55200000.0
2009-07-30 01:06:00,155.51,155.525,155.485,155.525,57600000.0
2009-07-30 01:07:00,155.525,155.56,155.525,155.56,42400000.0
2009-07-30 01:08:00,155.56,155.605,155.56,155.605,69600000.0
2009-07-30 01:09:00,155.605,155.625,155.57,155.57,122000000.0
2009-07-30 01:10:00,155.57,155.595,155.555,155.58,88400000.0
2009-07-30 01:11:00,155.575,155.575,155.56,155.56,14800000.0
2009-07-30 01:12:00,155.57,155.575,155.565,155.565,34000000.0
2009-07-30 01:13:00,155.55,155.55,155.5,155.505,75000000.0
2009-07-30 01:14:00,155.505,155.51,155.47,155.475,60800000.0
2009-07-30 01:15:00,155.475,155.48,155.445,155.465,101600000.0
2009-07-30 01:16:00,155.455,155.46,155.45,155.46,38400000.0
2009-07-30 01:17:00,155.465,155.48,155.445,155.445,58800000.0
2009-07-30 01:18:00,155.46,155.47,155.455,155.465,32800000.0
2009-07-30 01:19:00,155.475,155.475,155.465,155.47,47600000.0
2009-07-30 01:20:00,155.46,155.46,155.445,155.45,35600000.0
2009-07-30 01:21:00,155.445,155.45,155.445,155.45,14000000.0
2009-07-30 01:22:00,155.445,155.445,155.445,155.445,11200000.0
2009-07-30 01:23:00,155.445,155.46,155.435,155.435,38000000.0
2009-07-30 01:24:00,155.43,155.44,155.425,155.44,47600000.0
2009-07-30 01:25:00,155.44,155.49,155.435,155.49,70800000.0
2009-07-30 01:26:00,155.48,155.5,155.48,155.49,50400000.0
2009-07-30 01:27:00,155.49,155.51,155.49,155.51,50800000.0
2009-07-30 01:28:00,155.51,155.515,155.5,155.5,57600000.0
2009-07-30 01:29:00,155.505,155.505,155.49,155.495,63000000.0
2009-07-30 01:30:00,155.49,155.555,155.49,155.54,141200000.0
2009-07-30 01:31:00,155.545,155.565,155.54,155.555,91200000.0
2009-07-30 01:32:00,155.545,155.545,155.48,155.49,138800000.0
2009-07-30 01:33:00,155.495,155.495,155.46,155.46,113600000.0
2009-07-30 01:34:00,155.46,155.46,155.4,155.415,187800000.0
2009-07-30 01:35:00,155.41,155.43,155.39,155.39,280800000.0
2009-07-30 01:36:00,155.38,155.42,155.37,155.4,220000000.0
2009-07-30 01:37:00,155.4,155.435,155.38,155.435,173400000.0
2009-07-30 01:38:00,155.435,155.5,155.435,155.49,96400000.0
2009-07-30 01:39:00,155.48,155.48,155.46,155.46,68400000.0
2009-07-30 01:40:00,155.46,155.49,155.46,155.475,141200000.0
2009-07-30 01:41:00,155.475,155.49,155.475,155.485,38000000.0
2009-07-30 01:42:00,155.495,155.52,155.49,155.52,29600000.0
2009-07-30 01:43:00,155.52,155.53,155.49,155.525,83200000.0
2009-07-30 01:44:00,155.52,155.52,155.5,155.515,56000000.0
2009-07-30 01:45:00,155.515,155.52,155.505,155.52,59600000.0
2009-07-30 01:46:00,155.52,155.55,155.49,155.52,110200000.0
2009-07-30 01:47:00,155.52,155.52,155.48,155.48,116800000.0
2009-07-30 01:48:00,155.485,155.54,155.485,155.53,114800000.0
2009-07-30 01:49:00,155.53,155.535,155.435,155.445,201400000.0
2009-07-30 01:50:00,155.46,155.475,155.415,155.425,172400000.0
2009-07-30 01:51:00,155.43,155.43,155.415,155.43,78600000.0
2009-07-30 01:52:00,155.43,155.44,155.415,155.435,50400000.0
2009-07-30 01:53:00,155.435,155.455,155.43,155.455,111600000.0
2009-07-30 01:54:00,155.46,155.465,155.445,155.445,52000000.0
2009-07-30 01:55:00,155.445,155.45,155.425,155.44,168400000.0
2009-07-30 01:56:00,155.44,155.45,155.41,155.42,87600000.0
2009-07-30 01:57:00,155.42,155.44,155.415,155.43,70400000.0
2009-07-30 01:58:00,155.43,155.49,155.43,155.49,139600000.0
2009-07-30 01:59:00,155.49,155.495,155.485,155.49,77400000.0
2009-07-30 02:00:00,155.495,155.61,155.48,155.61,335200000.0
2009-07-30 02:01:00,155.62,155.625,155.56,155.62,222400000.0
2009-07-30 02:02:00,155.615,155.7,155.605,155.675,212400000.0
2009-07-30 02:03:00,155.675,155.795,155.665,155.79,313200000.0
2009-07-30 02:04:00,155.79,155.96,155.79,155.95,331000000.0
2009-07-30 02:05:00,155.955,156.015,155.955,155.99,223600000.0
2009-07-30 02:06:00,155.99,156.05,155.99,156.05,278800000.0
2009-07-30 02:07:00,156.05,156.05,156.01,156.02,360800000.0
2009-07-30 02:08:00,156.005,156.005,155.915,155.935,430400000.0
2009-07-30 02:09:00,155.935,155.935,155.9,155.91,215400000.0
2009-07-30 02:10:00,155.9,156.135,155.9,156.1,449800000.0
2009-07-30 02:11:00,156.1,156.22,156.07,156.21,191800000.0
2009-07-30 02:12:00,156.215,156.225,156.15,156.165,169200000.0
2009-07-30 02:13:00,156.16,156.21,156.145,156.205,226400000.0
2009-07-30 02:14:00,156.18,156.195,156.16,156.18,220800000.0
2009-07-30 02:15:00,156.18,156.19,156.115,156.15,202000000.0
2009-07-30 02:16:00,156.15,156.155,156.08,156.1,259000000.0
2009-07-30 02:17:00,156.105,156.165,156.105,156.15,184000000.0
2009-07-30 02:18:00,156.155,156.155,156.13,156.135,170000000.0
2009-07-30 02:19:00,156.12,156.12,156.085,156.09,140400000.0
2009-07-30 02:20:00,156.09,156.155,156.09,156.125,339000000.0
2009-07-30 02:21:00,156.125,156.14,156.115,156.125,274800000.0
2009-07-30 02:22:00,156.125,156.145,156.095,156.1,209200000.0
2009-07-30 02:23:00,156.105,156.245,156.105,156.23,259400000.0
2009-07-30 02:24:00,156.235,156.3,156.235,156.29,250600000.0
2009-07-30 02:25:00,156.29,156.29,156.18,156.18,148800000.0
2009-07-30 02:26:00,156.185,156.185,156.06,156.065,254000000.0
2009-07-30 02:27:00,156.065,156.09,156.065,156.085,228400000.0
2009-07-30 02:28:00,156.075,156.08,156.035,156.035,132600000.0
2009-07-30 02:29:00,156.045,156.06,156.02,156.045,229800000.0
2009-07-30 02:30:00,156.045,156.115,156.04,156.095,159200000.0
2009-07-30 02:31:00,156.09,156.09,156.05,156.05,66400000.0
2009-07-30 02:32:00,156.045,156.055,156.035,156.055,81600000.0
2009-07-30 02:33:00,156.045,156.065,156.035,156.035,291200000.0
2009-07-30 02:34:00,156.04,156.05,155.98,155.99,351000000.0
2009-07-30 02:35:00,155.99,156.03,155.98,156.02,355200000.0
2009-07-30 02:36:00,156.025,156.035,156.005,156.025,198200000.0
2009-07-30 02:37:00,156.02,156.03,155.95,155.95,227400000.0
2009-07-30 02:38:00,155.95,155.97,155.93,155.965,238000000.0
2009-07-30 02:39:00,155.955,156.035,155.945,156.03,401800000.0
2009-07-30 02:40:00,156.035,156.055,156.01,156.01,50400000.0
2009-07-30 02:41:00,156.01,156.035,155.98,156.03,185200000.0
2009-07-30 02:42:00,156.025,156.025,155.985,155.985,217200000.0
2009-07-30 02:43:00,155.99,156.01,155.975,156.0,355000000.0
2009-07-30 02:44:00,156.0,156.0,155.905,155.905,343800000.0
2009-07-30 02:45:00,155.905,155.91,155.88,155.88,301600000.0
2009-07-30 02:46:00,155.89,155.95,155.88,155.945,241800000.0
2009-07-30 02:47:00,155.94,155.94,155.865,155.875,349000000.0
2009-07-30 02:48:00,155.875,155.935,155.875,155.93,296800000.0
2009-07-30 02:49:00,155.93,155.935,155.92,155.92,145600000.0
2009-07-30 02:50:00,155.92,155.925,155.905,155.925,165600000.0
2009-07-30 02:51:00,155.93,155.97,155.93,155.935,229200000.0
2009-07-30 02:52:00,155.94,155.99,155.94,155.985,224800000.0
2009-07-30 02:53:00,155.985,155.985,155.895,155.91,142800000.0
2009-07-30 02:54:00,155.91,155.995,155.885,155.955,327400000.0
2009-07-30 02:55:00,155.955,155.98,155.92,155.92,336000000.0
2009-07-30 02:56:00,155.915,155.915,155.86,155.89,295600000.0
2009-07-30 02:57:00,155.89,155.955,155.885,155.92,129800000.0
2009-07-30 02:58:00,155.93,155.945,155.925,155.935,150600000.0
2009-07-30 02:59:00,155.94,155.965,155.94,155.95,253200000.0
2009-07-30 03:00:00,155.94,155.95,155.89,155.9,230200000.0
2009-07-30 03:01:00,155.9,155.905,155.82,155.82,263600000.0
2009-07-30 03:02:00,155.815,155.835,155.75,155.78,444000000.0
2009-07-30 03:03:00,155.78,155.79,155.755,155.755,195000000.0
2009-07-30 03:04:00,155.765,155.77,155.645,155.645,245400000.0
2009-07-30 03:05:00,155.655,155.655,155.61,155.645,294000000.0
2009-07-30 03:06:00,155.655,155.73,155.65,155.7,269000000.0
2009-07-30 03:07:00,155.7,155.715,155.635,155.66,321600000.0
2009-07-30 03:08:00,155.66,155.685,155.66,155.665,202400000.0
2009-07-30 03:09:00,155.665,155.73,155.65,155.665,357200000.0
2009-07-30 03:10:00,155.665,155.7,155.665,155.67,255600000.0
2009-07-30 03:11:00,155.67,155.68,155.65,155.66,169600000.0
2009-07-30 03:12:00,155.66,155.71,155.66,155.7,317600000.0
2009-07-30 03:13:00,155.7,155.72,155.7,155.7,82400000.0
2009-07-30 03:14:00,155.7,155.71,155.685,155.69,201400000.0
2009-07-30 03:15:00,155.695,155.72,155.685,155.72,199800000.0
2009-07-30 03:16:00,155.72,155.745,155.705,155.71,143800000.0
2009-07-30 03:17:00,155.71,155.74,155.705,155.725,175800000.0
2009-07-30 03:18:00,155.725,155.77,155.72,155.74,262400000.0
2009-07-30 03:19:00,155.75,155.805,155.73,155.805,229800000.0
2009-07-30 03:20:00,155.8,155.815,155.75,155.765,219200000.0
2009-07-30 03:21:00,155.775,155.775,155.675,155.675,268600000.0
2009-07-30 03:22:00,155.67,155.705,155.67,155.69,167800000.0
2009-07-30 03:23:00,155.69,155.7,155.68,155.69,129400000.0
2009-07-30 03:24:00,155.69,155.74,155.61,155.685,250000000.0
2009-07-30 03:25:00,155.69,155.69,155.61,155.635,315000000.0
2009-07-30 03:26:00,155.64,155.685,155.635,155.66,179000000.0
2009-07-30 03:27:00,155.66,155.66,155.64,155.645,112000000.0
2009-07-30 03:28:00,155.64,155.64,155.61,155.625,208600000.0
2009-07-30 03:29:00,155.625,155.66,155.62,155.66,265200000.0
2009-07-30 03:30:00,155.65,155.735,155.65,155.72,235600000.0
2009-07-30 03:31:00,155.715,155.72,155.695,155.715,168600000.0
2009-07-30 03:32:00,155.715,155.785,155.715,155.785,146600000.0
2009-07-30 03:33:00,155.775,155.81,155.75,155.775,251200000.0
2009-07-30 03:34:00,155.775,155.775,155.745,155.745,165600000.0
2009-07-30 03:35:00,155.745,155.745,155.685,155.685,301400000.0
2009-07-30 03:36:00,155.685,155.685,155.545,155.58,467000000.0
2009-07-30 03:37:00,155.58,155.58,155.505,155.52,239200000.0
2009-07-30 03:38:00,155.52,155.52,155.435,155.435,292000000.0
2009-07-30 03:39:00,155.435,155.445,155.385,155.395,401600000.0
2009-07-30 03:40:00,155.395,155.395,155.3,155.31,439400000.0
2009-07-30 03:41:00,155.31,155.31,155.24,155.275,356200000.0
2009-07-30 03:42:00,155.29,155.37,155.28,155.365,323600000.0
2009-07-30 03:43:00,155.37,155.45,155.36,155.425,245800000.0
2009-07-30 03:44:00,155.435,155.44,155.39,155.395,193400000.0
2009-07-30 03:45:00,155.395,155.42,155.37,155.395,263400000.0
2009-07-30 03:46:00,155.395,155.44,155.38,155.44,257200000.0
2009-07-30 03:47:00,155.44,155.56,155.43,155.56,192000000.0
2009-07-30 03:48:00,155.565,155.605,155.535,155.545,331800000.0
2009-07-30 03:49:00,155.54,155.585,155.5,155.58,446400000.0
2009-07-30 03:50:00,155.58,155.58,155.55,155.555,318600000.0
2009-07-30 03:51:00,155.565,155.575,155.53,155.535,209400000.0
2009-07-30 03:52:00,155.545,155.56,155.51,155.535,227800000.0
2009-07-30 03:53:00,155.535,155.545,155.51,155.51,294400000.0
2009-07-30 03:54:00,155.525,155.55,155.525,155.55,27200000.0
2009-07-30 03:55:00,155.56,155.665,155.56,155.665,233400000.0
2009-07-30 03:56:00,155.655,155.655,155.625,155.645,133800000.0
2009-07-30 03:57:00,155.64,155.71,155.635,155.695,188600000.0
2009-07-30 03:58:00,155.69,155.82,155.69,155.815,179600000.0
2009-07-30 03:59:00,155.815,155.82,155.695,155.71,304400000.0
2009-07-30 04:00:00,155.725,155.73,155.67,155.69,173400000.0
2009-07-30 04:01:00,155.7,155.725,155.695,155.71,96600000.0
2009-07-30 04:02:00,155.71,155.72,155.69,155.705,208400000.0
2009-07-30 04:03:00,155.705,155.715,155.67,155.67,259400000.0
2009-07-30 04:04:00,155.685,155.69,155.645,155.66,167200000.0
2009-07-30 04:05:00,155.675,155.675,155.665,155.67,19600000.0
2009-07-30 04:06:00,155.67,155.69,155.67,155.69,97600000.0
2009-07-30 04:07:00,155.69,155.71,155.69,155.71,28600000.0
2009-07-30 04:08:00,155.7,155.77,155.7,155.73,154600000.0
2009-07-30 04:09:00,155.74,155.775,155.735,155.735,79000000.0
2009-07-30 04:10:00,155.735,155.735,155.715,155.73,74400000.0
2009-07-30 04:11:00,155.73,155.84,155.73,155.84,166800000.0
2009-07-30 04:12:00,155.85,155.9,155.84,155.865,241400000.0
2009-07-30 04:13:00,155.865,155.865,155.775,155.78,207600000.0
2009-07-30 04:14:00,155.78,155.81,155.775,155.785,174000000.0
2009-07-30 04:15:00,155.785,155.83,155.785,155.83,163200000.0
2009-07-30 04:16:00,155.825,155.85,155.8,155.83,101200000.0
2009-07-30 04:17:00,155.835,155.865,155.825,155.855,71600000.0
2009-07-30 04:18:00,155.855,155.88,155.855,155.875,56000000.0
2009-07-30 04:19:00,155.87,155.87,155.765,155.765,94000000.0
2009-07-30 04:20:00,155.78,155.79,155.75,155.75,114800000.0
2009-07-30 04:21:00,155.75,155.8,155.75,155.785,163400000.0
2009-07-30 04:22:00,155.78,155.815,155.78,155.8,45200000.0
2009-07-30 04:23:00,155.795,155.8,155.76,155.76,64400000.0
2009-07-30 04:24:00,155.77,155.795,155.77,155.78,84000000.0
2009-07-30 04:25:00,155.785,155.82,155.785,155.81,45200000.0
2009-07-30 04:26:00,155.805,155.815,155.775,155.79,67600000.0
2009-07-30 04:27:00,155.785,155.79,155.78,155.79,39600000.0
2009-07-30 04:28:00,155.795,155.795,155.785,155.795,25600000.0
2009-07-30 04:29:00,155.785,155.795,155.785,155.785,17200000.0
2009-07-30 04:30:00,155.785,155.795,155.775,155.79,67200000.0
2009-07-30 04:31:00,155.785,155.83,155.785,155.83,44800000.0
2009-07-30 04:32:00,155.84,155.84,155.815,155.815,68600000.0
2009-07-30 04:33:00,155.81,155.81,155.73,155.755,119000000.0
2009-07-30 04:34:00,155.75,155.75,155.74,155.74,28400000.0
2009-07-30 04:35:00,155.74,155.755,155.74,155.755,50400000.0
2009-07-30 04:36:00,155.75,155.755,155.7,155.7,126400000.0
2009-07-30 04:37:00,155.69,155.69,155.66,155.66,91000000.0
2009-07-30 04:38:00,155.65,155.65,155.6,155.605,142400000.0
2009-07-30 04:39:00,155.59,155.615,155.555,155.56,197000000.0
2009-07-30 04:40:00,155.56,155.62,155.54,155.615,300400000.0
2009-07-30 04:41:00,155.63,155.63,155.62,155.62,55000000.0
2009-07-30 04:42:00,155.615,155.64,155.595,155.595,246400000.0
2009-07-30 04:43:00,155.595,155.64,155.58,155.62,175200000.0
2009-07-30 04:44:00,155.62,155.645,155.615,155.645,104000000.0
2009-07-30 04:45:00,155.645,155.71,155.645,155.69,232800000.0
2009-07-30 04:46:00,155.69,155.69,155.66,155.675,110000000.0
2009-07-30 04:47:00,155.675,155.675,155.65,155.66,79200000.0
2009-07-30 04:48:00,155.65,155.67,155.65,155.665,150000000.0
2009-07-30 04:49:00,155.665,155.665,155.655,155.66,78800000.0
2009-07-30 04:50:00,155.66,155.675,155.655,155.665,79200000.0
2009-07-30 04:51:00,155.675,155.68,155.65,155.655,97800000.0
2009-07-30 04:52:00,155.655,155.655,155.63,155.63,150600000.0
2009-07-30 04:53:00,155.63,155.63,155.62,155.625,57800000.0
2009-07-30 04:54:00,155.615,155.64,155.605,155.635,136400000.0
2009-07-30 04:55:00,155.625,155.645,155.625,155.645,61200000.0
2009-07-30 04:56:00,155.645,155.665,155.645,155.665,35600000.0
2009-07-30 04:57:00,155.665,155.665,155.63,155.63,128800000.0
2009-07-30 04:58:00,155.64,155.655,155.635,155.655,64400000.0
2009-07-30 04:59:00,155.655,155.655,155.64,155.655,76800000.0
2009-07-30 05:00:00,155.655,155.66,155.635,155.635,73200000.0
2009-07-30 05:01:00,155.63,155.635,155.575,155.59,83200000.0
2009-07-30 05:02:00,155.59,155.61,155.58,155.6,105000000.0
2009-07-30 05:03:00,155.6,155.6,155.59,155.59,12800000.0
2009-07-30 05:04:00,155.595,155.6,155.59,155.59,25600000.0
2009-07-30 05:05:00,155.6,155.6,155.585,155.595,28400000.0
2009-07-30 05:06:00,155.58,155.585,155.575,155.575,60000000.0
2009-07-30 05:07:00,155.575,155.575,155.55,155.56,98800000.0
2009-07-30 05:08:00,155.565,155.565,155.555,155.56,168000000.0
2009-07-30 05:09:00,155.565,155.565,155.545,155.555,123600000.0
2009-07-30 05:10:00,155.55,155.55,155.46,155.46,195400000.0
2009-07-30 05:11:00,155.455,155.455,155.41,155.415,112400000.0
2009-07-30 05:12:00,155.425,155.445,155.415,155.44,172400000.0
2009-07-30 05:13:00,155.43,155.435,155.365,155.385,152200000.0
2009-07-30 05:14:00,155.385,155.455,155.355,155.43,188600000.0
2009-07-30 05:15:00,155.425,155.47,155.395,155.395,157200000.0
2009-07-30 05:16:00,155.395,155.42,155.28,155.285,252199999.0
2009-07-30 05:17:00,155.325,155.435,155.325,155.42,210800000.0
2009-07-30 05:18:00,155.38,155.41,155.37,155.41,92000000.0
2009-07-30 05:19:00,155.41,155.49,155.41,155.48,297200000.0
2009-07-30 05:20:00,155.485,155.53,155.485,155.515,179200000.0
2009-07-30 05:21:00,155.515,155.555,155.505,155.55,140000000.0
2009-07-30 05:22:00,155.555,155.575,155.55,155.56,103000000.0
2009-07-30 05:23:00,155.56,155.56,155.52,155.52,121000000.0
2009-07-30 05:24:00,155.52,155.53,155.5,155.5,76400000.0
2009-07-30 05:25:00,155.51,155.51,155.465,155.465,85600000.0
2009-07-30 05:26:00,155.465,155.47,155.435,155.45,164600000.0
2009-07-30 05:27:00,155.45,155.46,155.39,155.4,256200000.0
2009-07-30 05:28:00,155.39,155.4,155.365,155.375,137600000.0
2009-07-30 05:29:00,155.375,155.42,155.375,155.4,207600000.0
2009-07-30 05:30:00,155.4,155.435,155.385,155.405,165800000.0
2009-07-30 05:31:00,155.4,155.41,155.365,155.395,316800000.0
2009-07-30 05:32:00,155.4,155.41,155.4,155.4,50800000.0
2009-07-30 05:33:00,155.405,155.405,155.365,155.365,94400000.0
2009-07-30 05:34:00,155.365,155.365,155.315,155.36,331400000.0
2009-07-30 05:35:00,155.355,155.375,155.345,155.375,101200000.0
2009-07-30 05:36:00,155.385,155.395,155.37,155.395,109000000.0
2009-07-30 05:37:00,155.395,155.415,155.395,155.415,233599999.0
2009-07-30 05:38:00,155.41,155.42,155.4,155.405,108400000.0
2009-07-30 05:39:00,155.405,155.405,155.38,155.385,77600000.0
2009-07-30 05:40:00,155.395,155.41,155.39,155.4,179200000.0
2009-07-30 05:41:00,155.415,155.465,155.415,155.45,184400000.0
2009-07-30 05:42:00,155.45,155.465,155.44,155.465,70800000.0
2009-07-30 05:43:00,155.47,155.47,155.43,155.43,129400000.0
2009-07-30 05:44:00,155.43,155.44,155.375,155.38,248400000.0
2009-07-30 05:45:00,155.39,155.405,155.39,155.405,110400000.0
2009-07-30 05:46:00,155.405,155.405,155.385,155.4,255000000.0
2009-07-30 05:47:00,155.39,155.39,155.375,155.39,99200000.0
2009-07-30 05:48:00,155.405,155.45,155.39,155.43,254800000.0
2009-07-30 05:49:00,155.43,155.435,155.405,155.415,262800000.0
2009-07-30 05:50:00,155.405,155.405,155.255,155.27,142000000.0
2009-07-30 05:51:00,155.27,155.275,155.27,155.27,36400000.0
2009-07-30 05:52:00,155.26,155.315,155.255,155.31,138000000.0
2009-07-30 05:53:00,155.31,155.325,155.305,155.31,102000000.0
2009-07-30 05:54:00,155.305,155.375,155.305,155.365,146200000.0
2009-07-30 05:55:00,155.36,155.39,155.36,155.38,92400000.0
2009-07-30 05:56:00,155.375,155.395,155.365,155.385,154000000.0
2009-07-30 05:57:00,155.38,155.39,155.365,155.375,94600000.0
2009-07-30 05:58:00,155.355,155.36,155.34,155.355,158600000.0
2009-07-30 05:59:00,155.355,155.355,155.34,155.35,30800000.0
2009-07-30 06:00:00,155.35,155.36,155.28,155.3,170800000.0
2009-07-30 06:01:00,155.3,155.32,155.3,155.32,42000000.0
2009-07-30 06:02:00,155.32,155.335,155.315,155.315,56600000.0
2009-07-30 06:03:00,155.315,155.38,155.315,155.375,184400000.0
2009-07-30 06:04:00,155.385,155.41,155.385,155.41,61400000.0
2009-07-30 06:05:00,155.41,155.41,155.385,155.385,89200000.0
2009-07-30 06:06:00,155.385,155.41,155.37,155.4,147200000.0
2009-07-30 06:07:00,155.4,155.4,155.4,155.4,2800000.0
2009-07-30 06:08:00,155.4,155.45,155.4,155.45,56000000.0
2009-07-30 06:09:00,155.445,155.445,155.4,155.415,91200000.0
2009-07-30 06:10:00,155.415,155.415,155.38,155.405,167600000.0
2009-07-30 06:11:00,155.41,155.41,155.315,155.335,274600001.0
2009-07-30 06:12:00,155.34,155.345,155.33,155.335,45600000.0
2009-07-30 06:13:00,155.335,155.345,155.315,155.345,79600000.0
2009-07-30 06:14:00,155.345,155.37,155.33,155.36,152000001.0
2009-07-30 06:15:00,155.36,155.375,155.35,155.375,140000000.0
2009-07-30 06:16:00,155.375,155.385,155.355,155.385,108000000.0
2009-07-30 06:17:00,155.385,155.405,155.385,155.395,86800000.0
2009-07-30 06:18:00,155.395,155.4,155.35,155.385,184000000.0
2009-07-30 06:19:00,155.385,155.385,155.375,155.38,88400000.0
2009-07-30 06:20:00,155.38,155.405,155.38,155.39,173199999.0
2009-07-30 06:21:00,155.39,155.415,155.39,155.41,126400000.0
2009-07-30 06:22:00,155.41,155.425,155.41,155.41,124400000.0
2009-07-30 06:23:00,155.41,155.425,155.405,155.425,75800000.0
2009-07-30 06:24:00,155.43,155.43,155.4,155.4,37000000.0
2009-07-30 06:25:00,155.395,155.41,155.375,155.385,317600000.0
2009-07-30 06:26:00,155.42,155.52,155.42,155.495,179800000.0
2009-07-30 06:27:00,155.495,155.495,155.45,155.45,248800000.0
2009-07-30 06:28:00,155.445,155.475,155.445,155.46,85600000.0
2009-07-30 06:29:00,155.46,155.485,155.46,155.485,78000000.0
2009-07-30 06:30:00,155.485,155.485,155.455,155.465,95400000.0
2009-07-30 06:31:00,155.46,155.46,155.46,155.46,5600000.0
2009-07-30 06:32:00,155.455,155.475,155.43,155.475,102000000.0
2009-07-30 06:33:00,155.48,155.48,155.43,155.47,58000000.0
2009-07-30 06:34:00,155.47,155.505,155.465,155.49,160400000.0
2009-07-30 06:35:00,155.495,155.505,155.48,155.48,150600000.0
2009-07-30 06:36:00,155.48,155.55,155.47,155.505,179600000.0
2009-07-30 06:37:00,155.52,155.56,155.505,155.56,296000000.0
2009-07-30 06:38:00,155.56,155.575,155.545,155.57,166800000.0
2009-07-30 06:39:00,155.56,155.575,155.545,155.575,100400000.0
2009-07-30 06:40:00,155.575,155.62,155.565,155.61,154800000.0
2009-07-30 06:41:00,155.61,155.625,155.58,155.6,248400000.0
2009-07-30 06:42:00,155.6,155.61,155.59,155.61,102400000.0
2009-07-30 06:43:00,155.61,155.61,155.585,155.585,73800000.0
2009-07-30 06:44:00,155.57,155.575,155.56,155.56,121000000.0
2009-07-30 06:45:00,155.56,155.56,155.555,155.555,192800000.0
2009-07-30 06:46:00,155.555,155.555,155.51,155.51,87600000.0
2009-07-30 06:47:00,155.51,155.545,155.51,155.535,157600000.0
2009-07-30 06:48:00,155.545,155.545,155.525,155.525,69200000.0
2009-07-30 06:49:00,155.525,155.525,155.505,155.515,44400000.0
2009-07-30 06:50:00,155.52,155.52,155.485,155.485,114200000.0
2009-07-30 06:51:00,155.48,155.49,155.475,155.48,64800000.0
2009-07-30 06:52:00,155.49,155.495,155.49,155.49,8400000.0
2009-07-30 06:53:00,155.485,155.51,155.485,155.51,30800000.0
2009-07-30 06:54:00,155.51,155.545,155.51,155.535,83600000.0
2009-07-30 06:55:00,155.53,155.555,155.525,155.55,147200000.0
2009-07-30 06:56:00,155.545,155.56,155.545,155.545,68200000.0
2009-07-30 06:57:00,155.54,155.545,155.525,155.525,149200000.0
2009-07-30 06:58:00,155.525,155.55,155.525,155.535,170600000.0
2009-07-30 06:59:00,155.535,155.535,155.525,155.535,55600000.0
2009-07-30 07:00:00,155.53,155.535,155.515,155.525,116800000.0
2009-07-30 07:01:00,155.53,155.555,155.52,155.55,93200000.0
2009-07-30 07:02:00,155.555,155.59,155.555,155.575,57600000.0
2009-07-30 07:03:00,155.57,155.6,155.56,155.565,153200000.0
2009-07-30 07:04:00,155.57,155.59,155.565,155.585,110000000.0
2009-07-30 07:05:00,155.59,155.62,155.575,155.615,84000000.0
2009-07-30 07:06:00,155.605,155.64,155.605,155.64,103600000.0
2009-07-30 07:07:00,155.635,155.645,155.6,155.62,54000000.0
2009-07-30 07:08:00,155.61,155.63,155.61,155.615,177200000.0
2009-07-30 07:09:00,155.615,155.62,155.6,155.6,106800000.0
2009-07-30 07:10:00,155.595,155.605,155.59,155.605,76000000.0
2009-07-30 07:11:00,155.61,155.685,155.605,155.685,111800000.0
2009-07-30 07:12:00,155.685,155.73,155.685,155.73,56400000.0
2009-07-30 07:13:00,155.725,155.75,155.68,155.74,174000000.0
2009-07-30 07:14:00,155.745,155.755,155.74,155.755,48800000.0
2009-07-30 07:15:00,155.77,155.83,155.77,155.825,116400000.0
2009-07-30 07:16:00,155.825,155.86,155.8,155.86,165400000.0
2009-07-30 07:17:00,155.855,155.88,155.845,155.875,129600000.0
2009-07-30 07:18:00,155.88,155.95,155.875,155.935,180400000.0
2009-07-30 07:19:00,155.925,155.965,155.91,155.935,242600000.0
2009-07-30 07:20:00,155.93,155.96,155.93,155.95,213600000.0
2009-07-30 07:21:00,155.95,155.95,155.89,155.91,109200000.0
2009-07-30 07:22:00,155.91,155.94,155.87,155.885,377200000.0
2009-07-30 07:23:00,155.885,155.96,155.875,155.92,252200000.0
2009-07-30 07:24:00,155.92,155.92,155.895,155.9,135600000.0
2009-07-30 07:25:00,155.9,155.91,155.845,155.85,302600000.0
2009-07-30 07:26:00,155.88,155.89,155.825,155.855,274600000.0
2009-07-30 07:27:00,155.855,155.9,155.855,155.865,153600000.0
2009-07-30 07:28:00,155.875,155.875,155.855,155.855,148800000.0
2009-07-30 07:29:00,155.86,155.885,155.855,155.885,84000000.0
2009-07-30 07:30:00,155.885,155.895,155.865,155.865,99200000.0
2009-07-30 07:31:00,155.865,155.865,155.845,155.855,203000000.0
2009-07-30 07:32:00,155.855,155.885,155.85,155.88,236000000.0
2009-07-30 07:33:00,155.88,155.895,155.875,155.89,39200000.0
2009-07-30 07:34:00,155.905,155.915,155.885,155.885,135200000.0
2009-07-30 07:35:00,155.895,155.895,155.865,155.88,204800000.0
2009-07-30 07:36:00,155.875,155.89,155.855,155.88,203800000.0
2009-07-30 07:37:00,155.88,155.89,155.865,155.885,206000000.0
2009-07-30 07:38:00,155.9,155.9,155.845,155.855,151600000.0
2009-07-30 07:39:00,155.845,155.845,155.8,155.81,96800000.0
2009-07-30 07:40:00,155.81,155.86,155.8,155.86,118200000.0
2009-07-30 07:41:00,155.855,155.89,155.855,155.89,171600000.0
2009-07-30 07:42:00,155.89,155.89,155.88,155.885,55800000.0
2009-07-30 07:43:00,155.895,155.94,155.89,155.93,123400000.0
2009-07-30 07:44:00,155.93,156.03,155.93,156.03,212600000.0
2009-07-30 07:45:00,156.02,156.105,156.02,156.05,212400000.0
2009-07-30 07:46:00,156.05,156.085,156.045,156.05,186600000.0
2009-07-30 07:47:00,156.045,156.065,156.005,156.055,355600000.0
2009-07-30 07:48:00,156.045,156.095,156.02,156.09,261400000.0
2009-07-30 07:49:00,156.09,156.09,156.075,156.09,214400000.0
2009-07-30 07:50:00,156.09,156.14,156.09,156.105,261800000.0
2009-07-30 07:51:00,156.1,156.16,156.1,156.145,136800000.0
2009-07-30 07:52:00,156.145,156.18,156.13,156.135,272400000.0
2009-07-30 07:53:00,156.135,156.17,156.115,156.14,309400000.0
2009-07-30 07:54:00,156.14,156.155,156.11,156.15,242600000.0
2009-07-30 07:55:00,156.145,156.255,156.145,156.22,255600000.0
2009-07-30 07:56:00,156.22,156.26,156.175,156.23,344200000.0
2009-07-30 07:57:00,156.23,156.23,156.16,156.17,177400000.0
2009-07-30 07:58:00,156.17,156.195,156.135,156.135,258400000.0
2009-07-30 07:59:00,156.135,156.21,156.135,156.16,261600000.0
2009-07-30 08:00:00,156.225,156.3,156.19,156.245,376999999.0
2009-07-30 08:01:00,156.21,156.215,156.105,156.185,381800000.0
2009-07-30 08:02:00,156.2,156.2,156.135,156.16,280600000.0
2009-07-30 08:03:00,156.16,156.22,156.145,156.22,214000000.0
2009-07-30 08:04:00,156.22,156.275,156.195,156.22,240000000.0
2009-07-30 08:05:00,156.22,156.28,156.195,156.265,340600000.0
2009-07-30 08:06:00,156.265,156.295,156.24,156.265,411399999.0
2009-07-30 08:07:00,156.255,156.3,156.22,156.235,455200000.0
2009-07-30 08:08:00,156.235,156.26,156.18,156.225,244000000.0
2009-07-30 08:09:00,156.24,156.24,156.2,156.215,207200000.0
2009-07-30 08:10:00,156.215,156.275,156.21,156.245,339600000.0
2009-07-30 08:11:00,156.245,156.305,156.23,156.245,249600000.0
2009-07-30 08:12:00,156.245,156.245,156.215,156.22,205600000.0
2009-07-30 08:13:00,156.225,156.225,156.185,156.185,147800000.0
2009-07-30 08:14:00,156.195,156.195,156.08,156.14,253400000.0
2009-07-30 08:15:00,156.145,156.185,156.12,156.185,297600000.0
2009-07-30 08:16:00,156.195,156.285,156.185,156.285,229400000.0
2009-07-30 08:17:00,156.275,156.29,156.195,156.215,367000000.0
2009-07-30 08:18:00,156.21,156.32,156.21,156.255,358800000.0
2009-07-30 08:19:00,156.255,156.31,156.25,156.3,379400000.0
2009-07-30 08:20:00,156.285,156.35,156.27,156.325,337800000.0
2009-07-30 08:21:00,156.32,156.32,156.265,156.285,199200000.0
2009-07-30 08:22:00,156.29,156.315,156.27,156.29,235200000.0
2009-07-30 08:23:00,156.285,156.34,156.28,156.315,164400000.0
2009-07-30 08:24:00,156.305,156.305,156.27,156.3,224600000.0
2009-07-30 08:25:00,156.295,156.295,156.24,156.255,262400000.0
2009-07-30 08:26:00,156.255,156.265,156.22,156.25,175200000.0
2009-07-30 08:27:00,156.25,156.27,156.24,156.255,322600000.0
2009-07-30 08:28:00,156.27,156.27,156.21,156.22,272000000.0
2009-07-30 08:29:00,156.23,156.275,156.22,156.25,231800000.0
2009-07-30 08:30:00,156.25,156.25,156.21,156.215,175200000.0
2009-07-30 08:31:00,156.215,156.22,156.115,156.12,296300000.0
2009-07-30 08:32:00,156.12,156.2,156.115,156.2,428600000.0
2009-07-30 08:33:00,156.2,156.21,156.19,156.21,104600000.0
2009-07-30 08:34:00,156.215,156.24,156.195,156.24,187400000.0
2009-07-30 08:35:00,156.24,156.265,156.19,156.205,277200000.0
2009-07-30 08:36:00,156.2,156.23,156.075,156.135,315400000.0
2009-07-30 08:37:00,156.135,156.15,156.1,156.135,351800000.0
2009-07-30 08:38:00,156.13,156.21,156.125,156.18,405000000.0
2009-07-30 08:39:00,156.19,156.2,156.075,156.075,219200000.0
2009-07-30 08:40:00,156.075,156.15,156.035,156.15,305600000.0
2009-07-30 08:41:00,156.15,156.195,156.14,156.175,301600000.0
2009-07-30 08:42:00,156.18,156.215,156.165,156.19,190600000.0
2009-07-30 08:43:00,156.19,156.19,156.13,156.165,192600000.0
2009-07-30 08:44:00,156.165,156.18,156.11,156.18,349000000.0
2009-07-30 08:45:00,156.18,156.28,156.175,156.275,354000000.0
2009-07-30 08:46:00,156.275,156.3,156.175,156.245,362900000.0
2009-07-30 08:47:00,156.26,156.31,156.255,156.3,371000000.0
2009-07-30 08:48:00,156.3,156.37,156.3,156.37,241200000.0
2009-07-30 08:49:00,156.37,156.395,156.335,156.36,267800000.0
2009-07-30 08:50:00,156.36,156.435,156.33,156.435,335800000.0
2009-07-30 08:51:00,156.435,156.485,156.435,156.47,255200000.0
2009-07-30 08:52:00,156.48,156.52,156.475,156.51,282200000.0
2009-07-30 08:53:00,156.525,156.525,156.46,156.47,315600000.0
2009-07-30 08:54:00,156.47,156.48,156.445,156.46,371200000.0
2009-07-30 08:55:00,156.45,156.485,156.4,156.435,508200001.0
2009-07-30 08:56:00,156.435,156.545,156.43,156.545,436800000.0
2009-07-30 08:57:00,156.545,156.585,156.505,156.545,429400000.0
2009-07-30 08:58:00,156.555,156.575,156.485,156.495,334600000.0
2009-07-30 08:59:00,156.51,156.525,156.49,156.52,334400000.0
2009-07-30 09:00:00,156.52,156.535,156.45,156.46,391800000.0
2009-07-30 09:01:00,156.455,156.56,156.455,156.54,405200000.0
2009-07-30 09:02:00,156.54,156.615,156.535,156.57,395600000.0
2009-07-30 09:03:00,156.565,156.625,156.525,156.565,366400000.0
2009-07-30 09:04:00,156.555,156.605,156.545,156.59,438400000.0
2009-07-30 09:05:00,156.59,156.635,156.555,156.58,424000000.0
2009-07-30 09:06:00,156.58,156.59,156.53,156.555,376400000.0
2009-07-30 09:07:00,156.555,156.59,156.55,156.58,382600000.0
2009-07-30 09:08:00,156.585,156.595,156.54,156.59,394400000.0
2009-07-30 09:09:00,156.59,156.605,156.555,156.565,367800000.0
2009-07-30 09:10:00,156.565,156.585,156.52,156.52,249400001.0
2009-07-30 09:11:00,156.52,156.52,156.465,156.475,354400000.0
2009-07-30 09:12:00,156.475,156.505,156.45,156.45,392800000.0
2009-07-30 09:13:00,156.45,156.52,156.42,156.52,471800001.0
2009-07-30 09:14:00,156.51,156.53,156.455,156.53,410600000.0
2009-07-30 09:15:00,156.53,156.55,156.475,156.54,341200000.0
2009-07-30 09:16:00,156.545,156.625,156.545,156.59,306000000.0
2009-07-30 09:17:00,156.6,156.64,156.555,156.605,380399999.0
2009-07-30 09:18:00,156.6,156.625,156.565,156.62,369400000.0
2009-07-30 09:19:00,156.61,156.645,156.6,156.635,258400000.0
2009-07-30 09:20:00,156.64,156.645,156.61,156.625,348200000.0
2009-07-30 09:21:00,156.625,156.645,156.61,156.63,218800000.0
2009-07-30 09:22:00,156.63,156.63,156.58,156.59,318200000.0
2009-07-30 09:23:00,156.59,156.6,156.575,156.585,266000000.0
2009-07-30 09:24:00,156.585,156.615,156.565,156.585,403200000.0
2009-07-30 09:25:00,156.585,156.585,156.54,156.54,320800000.0
2009-07-30 09:26:00,156.545,156.545,156.46,156.485,233400000.0
2009-07-30 09:27:00,156.495,156.5,156.345,156.36,679000000.0
2009-07-30 09:28:00,156.365,156.395,156.33,156.365,708199999.0
2009-07-30 09:29:00,156.355,156.365,156.27,156.32,323200000.0
2009-07-30 09:30:00,156.31,156.345,156.305,156.335,543800000.0
2009-07-30 09:31:00,156.335,156.335,156.245,156.27,367000000.0
2009-07-30 09:32:00,156.26,156.31,156.21,156.305,383200000.0
2009-07-30 09:33:00,156.31,156.37,156.29,156.315,271800000.0
2009-07-30 09:34:00,156.305,156.325,156.24,156.275,331200000.0
2009-07-30 09:35:00,156.285,156.31,156.225,156.28,274800000.0
2009-07-30 09:36:00,156.28,156.315,156.195,156.195,241200000.0
2009-07-30 09:37:00,156.195,156.205,156.18,156.205,222400000.0
2009-07-30 09:38:00,156.2,156.245,156.2,156.205,214000000.0
2009-07-30 09:39:00,156.2,156.22,156.175,156.215,306400000.0
2009-07-30 09:40:00,156.225,156.23,156.17,156.2,264400000.0
2009-07-30 09:41:00,156.215,156.265,156.215,156.225,231800000.0
2009-07-30 09:42:00,156.225,156.335,156.225,156.305,309800000.0
2009-07-30 09:43:00,156.32,156.325,156.255,156.285,284600000.0
2009-07-30 09:44:00,156.285,156.285,156.2,156.205,334800000.0
2009-07-30 09:45:00,156.205,156.255,156.2,156.255,364200000.0
2009-07-30 09:46:00,156.255,156.27,156.24,156.26,225800000.0
2009-07-30 09:47:00,156.27,156.29,156.255,156.28,363400001.0
2009-07-30 09:48:00,156.28,156.33,156.275,156.32,441200000.0
2009-07-30 09:49:00,156.315,156.375,156.295,156.335,344200000.0
2009-07-30 09:50:00,156.33,156.365,156.3,156.32,362000000.0
2009-07-30 09:51:00,156.325,156.4,156.32,156.38,248400000.0
2009-07-30 09:52:00,156.38,156.455,156.31,156.445,510000000.0
2009-07-30 09:53:00,156.445,156.52,156.425,156.475,334400000.0
2009-07-30 09:54:00,156.465,156.465,156.42,156.455,259200000.0
2009-07-30 09:55:00,156.45,156.51,156.43,156.51,206600000.0
2009-07-30 09:56:00,156.505,156.585,156.505,156.535,298000000.0
2009-07-30 09:57:00,156.535,156.635,156.52,156.635,245600000.0
2009-07-30 09:58:00,156.635,156.655,156.57,156.615,330000000.0
2009-07-30 09:59:00,156.615,156.615,156.525,156.525,134400000.0
2009-07-30 10:00:00,156.515,156.58,156.505,156.58,261200000.0
2009-07-30 10:01:00,156.58,156.61,156.55,156.605,298000000.0
2009-07-30 10:02:00,156.63,156.7,156.63,156.7,258800000.0
2009-07-30 10:03:00,156.695,156.75,156.675,156.75,379600000.0
2009-07-30 10:04:00,156.765,156.77,156.69,156.71,365400000.0
2009-07-30 10:05:00,156.72,156.73,156.685,156.7,336400000.0
2009-07-30 10:06:00,156.68,156.71,156.665,156.675,425600000.0
2009-07-30 10:07:00,156.68,156.765,156.67,156.725,399800000.0
2009-07-30 10:08:00,156.73,156.73,156.695,156.725,517800000.0
2009-07-30 10:09:00,156.725,156.735,156.665,156.67,555400000.0
2009-07-30 10:10:00,156.69,156.695,156.635,156.665,430800000.0
2009-07-30 10:11:00,156.68,156.765,156.66,156.745,342200001.0
2009-07-30 10:12:00,156.745,156.82,156.74,156.77,327600000.0
2009-07-30 10:13:00,156.765,156.795,156.75,156.78,420800000.0
2009-07-30 10:14:00,156.785,156.825,156.775,156.805,279000000.0
2009-07-30 10:15:00,156.805,156.815,156.735,156.755,384600000.0
2009-07-30 10:16:00,156.75,156.79,156.735,156.78,309400000.0
2009-07-30 10:17:00,156.785,156.83,156.785,156.815,402400000.0
2009-07-30 10:18:00,156.81,156.81,156.76,156.79,182600000.0
2009-07-30 10:19:00,156.8,156.81,156.745,156.745,376600000.0
2009-07-30 10:20:00,156.745,156.755,156.7,156.725,613800000.0
2009-07-30 10:21:00,156.725,156.725,156.65,156.655,371400000.0
2009-07-30 10:22:00,156.655,156.735,156.64,156.735,248200000.0
2009-07-30 10:23:00,156.73,156.78,156.695,156.755,417600000.0
2009-07-30 10:24:00,156.76,156.76,156.685,156.705,416200000.0
2009-07-30 10:25:00,156.705,156.705,156.625,156.635,298600000.0
2009-07-30 10:26:00,156.625,156.625,156.595,156.615,300200000.0
2009-07-30 10:27:00,156.625,156.655,156.6,156.645,346800000.0
2009-07-30 10:28:00,156.64,156.655,156.625,156.65,255600000.0
2009-07-30 10:29:00,156.65,156.67,156.595,156.605,288400000.0
2009-07-30 10:30:00,156.605,156.635,156.595,156.62,243600000.0
2009-07-30 10:31:00,156.635,156.65,156.535,156.54,351800000.0
2009-07-30 10:32:00,156.545,156.58,156.53,156.545,322000000.0
2009-07-30 10:33:00,156.555,156.625,156.52,156.61,321400000.0
2009-07-30 10:34:00,156.61,156.675,156.595,156.675,306400000.0
2009-07-30 10:35:00,156.675,156.78,156.66,156.755,202400000.0
2009-07-30 10:36:00,156.76,156.775,156.715,156.725,130000000.0
2009-07-30 10:37:00,156.715,156.74,156.61,156.725,317000000.0
2009-07-30 10:38:00,156.72,156.76,156.685,156.755,389600000.0
2009-07-30 10:39:00,156.755,156.8,156.72,156.76,372000000.0
2009-07-30 10:40:00,156.755,156.77,156.715,156.765,118600000.0
2009-07-30 10:41:00,156.755,156.805,156.745,156.805,282400000.0
2009-07-30 10:42:00,156.805,156.81,156.745,156.755,246600000.0
2009-07-30 10:43:00,156.755,156.755,156.665,156.72,358400000.0
2009-07-30 10:44:00,156.71,156.71,156.68,156.69,167799999.0
2009-07-30 10:45:00,156.69,156.705,156.64,156.64,357600000.0
2009-07-30 10:46:00,156.64,156.735,156.63,156.72,463400000.0
2009-07-30 10:47:00,156.72,156.78,156.71,156.77,270000000.0
2009-07-30 10:48:00,156.77,156.79,156.745,156.77,264400000.0
2009-07-30 10:49:00,156.785,156.82,156.77,156.82,218600000.0
2009-07-30 10:50:00,156.81,156.85,156.805,156.845,347800000.0
2009-07-30 10:51:00,156.845,156.88,156.845,156.865,294400000.0
2009-07-30 10:52:00,156.86,156.88,156.845,156.855,205400000.0
2009-07-30 10:53:00,156.855,156.86,156.795,156.8,256400000.0
2009-07-30 10:54:00,156.8,156.845,156.785,156.825,416199999.0
2009-07-30 10:55:00,156.83,156.84,156.785,156.8,247000000.0
2009-07-30 10:56:00,156.8,156.86,156.79,156.85,475799999.0
2009-07-30 10:57:00,156.85,156.855,156.755,156.77,308000000.0
2009-07-30 10:58:00,156.77,156.815,156.77,156.79,228200000.0
2009-07-30 10:59:00,156.785,156.815,156.73,156.755,431999999.0
2009-07-30 11:00:00,156.765,156.775,156.745,156.745,286000000.0
2009-07-30 11:01:00,156.745,156.81,156.745,156.785,294600000.0
2009-07-30 11:02:00,156.785,156.855,156.76,156.845,270000000.0
2009-07-30 11:03:00,156.845,156.9,156.84,156.85,454600000.0
2009-07-30 11:04:00,156.85,156.925,156.845,156.88,380200000.0
2009-07-30 11:05:00,156.89,156.905,156.88,156.905,225600000.0
2009-07-30 11:06:00,156.91,156.95,156.85,156.95,276000000.0
2009-07-30 11:07:00,156.955,157.005,156.945,156.955,308800000.0
2009-07-30 11:08:00,156.95,156.985,156.95,156.975,239600000.0
2009-07-30 11:09:00,156.96,156.965,156.915,156.94,435200000.0
2009-07-30 11:10:00,156.945,156.98,156.92,156.935,390200000.0
2009-07-30 11:11:00,156.925,156.94,156.86,156.885,416800000.0
2009-07-30 11:12:00,156.89,156.925,156.885,156.89,372400000.0
2009-07-30 11:13:00,156.88,156.935,156.87,156.925,289600000.0
2009-07-30 11:14:00,156.92,156.92,156.855,156.855,396600000.0
2009-07-30 11:15:00,156.86,156.87,156.81,156.835,525400000.0
2009-07-30 11:16:00,156.84,156.9,156.835,156.89,284400000.0
2009-07-30 11:17:00,156.885,156.935,156.86,156.87,271200000.0
2009-07-30 11:18:00,156.88,156.885,156.64,156.645,547600002.0
2009-07-30 11:19:00,156.64,156.805,156.64,156.775,478400000.0
2009-07-30 11:20:00,156.76,156.82,156.715,156.78,468200000.0
2009-07-30 11:21:00,156.78,156.885,156.77,156.875,539600000.0
2009-07-30 11:22:00,156.87,156.91,156.825,156.855,427400000.0
2009-07-30 11:23:00,156.855,156.89,156.855,156.875,255300000.0
2009-07-30 11:24:00,156.875,156.9,156.82,156.83,274000000.0
2009-07-30 11:25:00,156.825,156.825,156.75,156.78,236200000.0
2009-07-30 11:26:00,156.72,156.78,156.695,156.72,565600000.0
2009-07-30 11:27:00,156.72,156.72,156.62,156.655,428600000.0
2009-07-30 11:28:00,156.655,156.675,156.645,156.645,342800000.0
2009-07-30 11:29:00,156.645,156.655,156.645,156.655,204400000.0
2009-07-30 11:30:00,156.655,156.655,156.61,156.645,256200000.0
2009-07-30 11:31:00,156.645,156.72,156.645,156.675,249600000.0
2009-07-30 11:32:00,156.68,156.735,156.675,156.72,381400000.0
2009-07-30 11:33:00,156.715,156.765,156.705,156.76,210800000.0
2009-07-30 11:34:00,156.755,156.775,156.74,156.765,245600000.0
2009-07-30 11:35:00,156.765,156.77,156.74,156.74,174000000.0
2009-07-30 11:36:00,156.735,156.74,156.66,156.67,216400000.0
2009-07-30 11:37:00,156.67,156.795,156.67,156.795,326400000.0
2009-07-30 11:38:00,156.78,156.83,156.765,156.825,286800000.0
2009-07-30 11:39:00,156.825,156.87,156.79,156.83,292800000.0
2009-07-30 11:40:00,156.83,156.835,156.785,156.835,352800000.0
2009-07-30 11:41:00,156.835,156.87,156.825,156.835,440400000.0
2009-07-30 11:42:00,156.835,156.835,156.77,156.815,371600000.0
2009-07-30 11:43:00,156.815,156.845,156.805,156.82,446800000.0
2009-07-30 11:44:00,156.82,156.885,156.78,156.815,264000000.0
2009-07-30 11:45:00,156.815,156.85,156.79,156.81,272400000.0
2009-07-30 11:46:00,156.805,156.81,156.765,156.79,370900000.0
2009-07-30 11:47:00,156.79,156.82,156.77,156.81,388000000.0
2009-07-30 11:48:00,156.805,156.82,156.75,156.76,222200000.0
2009-07-30 11:49:00,156.76,156.795,156.71,156.715,296400000.0
2009-07-30 11:50:00,156.72,156.75,156.71,156.745,269200000.0
2009-07-30 11:51:00,156.745,156.84,156.745,156.825,406800000.0
2009-07-30 11:52:00,156.825,156.87,156.8,156.84,310800000.0
2009-07-30 11:53:00,156.84,156.855,156.8,156.805,253800000.0
2009-07-30 11:54:00,156.805,156.85,156.805,156.84,186000000.0
2009-07-30 11:55:00,156.84,156.865,156.785,156.785,284000000.0
2009-07-30 11:56:00,156.79,156.83,156.74,156.765,426600001.0
2009-07-30 11:57:00,156.77,156.835,156.77,156.825,400000000.0
2009-07-30 11:58:00,156.825,156.84,156.795,156.805,352000000.0
2009-07-30 11:59:00,156.81,156.85,156.77,156.85,308000000.0
2009-07-30 12:00:00,156.85,156.9,156.82,156.87,238400000.0
2009-07-30 12:01:00,156.86,156.935,156.855,156.86,390799999.0
2009-07-30 12:02:00,156.86,156.91,156.86,156.905,370600000.0
2009-07-30 12:03:00,156.895,156.96,156.89,156.96,393600000.0
2009-07-30 12:04:00,156.96,156.985,156.95,156.985,202400000.0
2009-07-30 12:05:00,156.985,157.0,156.97,156.985,440600000.0
2009-07-30 12:06:00,156.995,156.995,156.92,156.925,425800001.0
2009-07-30 12:07:00,156.925,156.935,156.855,156.915,432400000.0
2009-07-30 12:08:00,156.915,156.92,156.885,156.895,214000000.0
2009-07-30 12:09:00,156.9,156.945,156.885,156.945,146000000.0
2009-07-30 12:10:00,156.945,156.95,156.885,156.905,239800000.0
2009-07-30 12:11:00,156.9,156.905,156.85,156.875,281599998.0
2009-07-30 12:12:00,156.88,156.89,156.795,156.83,298900000.0
2009-07-30 12:13:00,156.83,156.885,156.82,156.87,216600000.0
2009-07-30 12:14:00,156.875,156.89,156.86,156.89,189200000.0
2009-07-30 12:15:00,156.9,156.945,156.9,156.92,246800000.0
2009-07-30 12:16:00,156.92,156.925,156.91,156.91,239200000.0
2009-07-30 12:17:00,156.915,156.93,156.9,156.93,229600000.0
2009-07-30 12:18:00,156.93,156.93,156.9,156.9,102400000.0
2009-07-30 12:19:00,156.905,156.94,156.9,156.905,280800000.0
2009-07-30 12:20:00,156.905,156.925,156.895,156.905,255199997.0
2009-07-30 12:21:00,156.9,156.965,156.9,156.945,259400000.0
2009-07-30 12:22:00,156.96,157.02,156.945,157.015,357400000.0
2009-07-30 12:23:00,157.015,157.095,156.955,157.085,384400000.0
2009-07-30 12:24:00,157.075,157.085,157.055,157.055,233400000.0
2009-07-30 12:25:00,157.055,157.055,156.975,157.01,553600000.0
2009-07-30 12:26:00,157.015,157.02,156.97,156.985,289000000.0
2009-07-30 12:27:00,156.99,157.035,156.985,157.005,251600000.0
2009-07-30 12:28:00,157.005,157.03,156.99,157.015,186000000.0
2009-07-30 12:29:00,157.015,157.03,156.92,156.93,210000000.0
2009-07-30 12:30:00,156.94,156.98,156.92,156.97,271600000.0
2009-07-30 12:31:00,156.975,157.015,156.895,157.015,423000000.0
2009-07-30 12:32:00,156.995,157.01,156.965,156.98,299200000.0
2009-07-30 12:33:00,156.98,157.02,156.97,157.01,228200000.0
2009-07-30 12:34:00,157.01,157.015,156.97,156.97,199800000.0
2009-07-30 12:35:00,156.97,156.97,156.92,156.93,150200000.0
2009-07-30 12:36:00,156.925,156.945,156.92,156.92,151000000.0
2009-07-30 12:37:00,156.92,156.93,156.785,156.83,338400000.0
2009-07-30 12:38:00,156.83,156.89,156.83,156.89,261200000.0
2009-07-30 12:39:00,156.865,156.865,156.825,156.83,307600000.0
2009-07-30 12:40:00,156.83,156.865,156.81,156.835,245600000.0
2009-07-30 12:41:00,156.855,156.86,156.79,156.86,300800000.0
2009-07-30 12:42:00,156.85,156.935,156.82,156.9,288400000.0
2009-07-30 12:43:00,156.9,156.94,156.87,156.87,456600001.0
2009-07-30 12:44:00,156.87,156.89,156.83,156.84,260400001.0
2009-07-30 12:45:00,156.84,156.85,156.795,156.83,242000000.0
2009-07-30 12:46:00,156.845,156.895,156.82,156.865,212800000.0
2009-07-30 12:47:00,156.865,156.89,156.805,156.815,224800000.0
2009-07-30 12:48:00,156.805,156.83,156.805,156.83,195599999.0
2009-07-30 12:49:00,156.835,156.875,156.835,156.855,219000000.0
2009-07-30 12:50:00,156.855,156.865,156.84,156.85,160600000.0
2009-07-30 12:51:00,156.85,156.85,156.795,156.815,104000000.0
2009-07-30 12:52:00,156.81,156.835,156.8,156.82,178000000.0
2009-07-30 12:53:00,156.82,156.825,156.795,156.805,128400000.0
2009-07-30 12:54:00,156.795,156.795,156.76,156.765,87200000.0
2009-07-30 12:55:00,156.76,156.775,156.755,156.76,166400000.0
2009-07-30 12:56:00,156.75,156.775,156.715,156.725,212600000.0
2009-07-30 12:57:00,156.725,156.735,156.69,156.725,295200000.0
2009-07-30 12:58:00,156.725,156.76,156.71,156.745,230800000.0
2009-07-30 12:59:00,156.74,156.8,156.74,156.8,227200000.0
2009-07-30 13:00:00,156.8,156.815,156.78,156.8,405600000.0
2009-07-30 13:01:00,156.8,156.825,156.785,156.825,199600000.0
2009-07-30 13:02:00,156.825,156.86,156.82,156.835,256800000.0
2009-07-30 13:03:00,156.84,156.84,156.795,156.83,175000000.0
2009-07-30 13:04:00,156.83,156.845,156.83,156.845,46000000.0
2009-07-30 13:05:00,156.845,156.85,156.815,156.815,102400000.0
2009-07-30 13:06:00,156.82,156.82,156.785,156.795,246200000.0
2009-07-30 13:07:00,156.79,156.82,156.79,156.805,70600000.0
2009-07-30 13:08:00,156.795,156.795,156.755,156.755,156400000.0
2009-07-30 13:09:00,156.755,156.775,156.75,156.755,187100000.0
2009-07-30 13:10:00,156.755,156.79,156.665,156.7,421400001.0
2009-07-30 13:11:00,156.7,156.7,156.65,156.68,458600000.0
2009-07-30 13:12:00,156.66,156.71,156.655,156.685,188800000.0
2009-07-30 13:13:00,156.69,156.735,156.68,156.73,313200000.0
2009-07-30 13:14:00,156.725,156.73,156.68,156.7,370200000.0
2009-07-30 13:15:00,156.695,156.76,156.69,156.76,260000000.0
2009-07-30 13:16:00,156.76,156.78,156.74,156.74,243800000.0
2009-07-30 13:17:00,156.74,156.795,156.74,156.785,348800000.0
2009-07-30 13:18:00,156.78,156.875,156.78,156.825,247800000.0
2009-07-30 13:19:00,156.83,156.83,156.815,156.83,72800000.0
2009-07-30 13:20:00,156.85,156.855,156.82,156.84,226400000.0
2009-07-30 13:21:00,156.84,156.91,156.84,156.865,271600000.0
2009-07-30 13:22:00,156.865,156.875,156.85,156.87,119600000.0
2009-07-30 13:23:00,156.865,156.88,156.805,156.815,286000000.0
2009-07-30 13:24:00,156.815,156.82,156.765,156.805,342400000.0
2009-07-30 13:25:00,156.8,156.825,156.765,156.795,245800000.0
2009-07-30 13:26:00,156.795,156.795,156.715,156.745,285600000.0
2009-07-30 13:27:00,156.745,156.755,156.715,156.715,195200000.0
2009-07-30 13:28:00,156.72,156.745,156.715,156.73,205200000.0
2009-07-30 13:29:00,156.745,156.745,156.71,156.715,152800000.0
2009-07-30 13:30:00,156.715,156.72,156.66,156.66,267200000.0
2009-07-30 13:31:00,156.66,156.72,156.65,156.715,269200000.0
2009-07-30 13:32:00,156.715,156.755,156.695,156.745,185600000.0
2009-07-30 13:33:00,156.735,156.765,156.715,156.73,184000000.0
2009-07-30 13:34:00,156.74,156.795,156.73,156.785,196000000.0
2009-07-30 13:35:00,156.785,156.785,156.7,156.72,380400000.0
2009-07-30 13:36:00,156.72,156.82,156.72,156.8,245000000.0
2009-07-30 13:37:00,156.795,156.815,156.795,156.8,217600000.0
2009-07-30 13:38:00,156.81,156.835,156.72,156.775,273600000.0
2009-07-30 13:39:00,156.775,156.8,156.76,156.78,224999999.0
2009-07-30 13:40:00,156.78,156.785,156.705,156.75,247800000.0
2009-07-30 13:41:00,156.74,156.76,156.705,156.725,250000000.0
2009-07-30 13:42:00,156.725,156.74,156.685,156.71,435199999.0
2009-07-30 13:43:00,156.71,156.765,156.71,156.74,286200000.0
2009-07-30 13:44:00,156.74,156.815,156.74,156.805,186200000.0
2009-07-30 13:45:00,156.805,156.88,156.805,156.83,193800000.0
2009-07-30 13:46:00,156.825,156.87,156.775,156.84,362800000.0
2009-07-30 13:47:00,156.845,156.865,156.765,156.775,335600000.0
2009-07-30 13:48:00,156.785,156.85,156.785,156.82,206400000.0
2009-07-30 13:49:00,156.82,156.85,156.805,156.805,183200000.0
2009-07-30 13:50:00,156.805,156.81,156.785,156.79,54600000.0
2009-07-30 13:51:00,156.795,156.83,156.775,156.81,300800000.0
2009-07-30 13:52:00,156.81,156.845,156.795,156.845,346599999.0
2009-07-30 13:53:00,156.84,156.84,156.795,156.8,190000000.0
2009-07-30 13:54:00,156.805,156.875,156.785,156.85,291600000.0
2009-07-30 13:55:00,156.855,156.86,156.84,156.84,286000000.0
2009-07-30 13:56:00,156.835,156.86,156.82,156.84,294200000.0
2009-07-30 13:57:00,156.835,156.84,156.815,156.815,226600000.0
2009-07-30 13:58:00,156.825,156.825,156.77,156.775,569800000.0
2009-07-30 13:59:00,156.775,156.775,156.71,156.715,502600000.0
2009-07-30 14:00:00,156.725,156.835,156.72,156.83,304400000.0
2009-07-30 14:01:00,156.82,156.925,156.82,156.92,264400000.0
2009-07-30 14:02:00,156.93,157.0,156.905,156.91,392800000.0
2009-07-30 14:03:00,156.925,156.99,156.9,156.955,379200000.0
2009-07-30 14:04:00,156.955,157.015,156.915,156.945,373000000.0
2009-07-30 14:05:00,156.94,156.97,156.92,156.93,330200000.0
2009-07-30 14:06:00,156.925,156.95,156.905,156.95,253000000.0
2009-07-30 14:07:00,156.965,156.995,156.935,156.96,245600000.0
2009-07-30 14:08:00,156.955,156.965,156.935,156.94,187000000.0
2009-07-30 14:09:00,156.945,157.08,156.945,157.03,358000000.0
2009-07-30 14:10:00,156.975,157.035,156.96,157.025,238800000.0
2009-07-30 14:11:00,157.035,157.06,156.955,157.02,267600000.0
2009-07-30 14:12:00,157.02,157.11,157.02,157.09,401000000.0
2009-07-30 14:13:00,157.1,157.105,157.025,157.03,548000001.0
2009-07-30 14:14:00,157.03,157.05,156.975,157.03,481799999.0
2009-07-30 14:15:00,157.035,157.08,157.035,157.08,398000000.0
2009-07-30 14:16:00,157.075,157.13,157.055,157.075,332600001.0
2009-07-30 14:17:00,157.075,157.13,157.055,157.105,362200000.0
2009-07-30 14:18:00,157.105,157.145,157.08,157.1,467800000.0
2009-07-30 14:19:00,157.09,157.115,157.07,157.085,345800000.0
2009-07-30 14:20:00,157.085,157.185,157.085,157.17,157600000.0
2009-07-30 14:21:00,157.155,157.18,157.135,157.14,274200000.0
2009-07-30 14:22:00,157.14,157.18,157.14,157.15,242600000.0
2009-07-30 14:23:00,157.15,157.225,157.12,157.19,267200000.0
2009-07-30 14:24:00,157.185,157.255,157.18,157.225,336400000.0
2009-07-30 14:25:00,157.235,157.26,157.235,157.25,161600000.0
2009-07-30 14:26:00,157.25,157.25,157.215,157.23,79200000.0
2009-07-30 14:27:00,157.215,157.215,157.18,157.185,255800000.0
2009-07-30 14:28:00,157.185,157.195,157.13,157.165,212600000.0
2009-07-30 14:29:00,157.165,157.165,157.11,157.12,590600000.0
2009-07-30 14:30:00,157.115,157.395,157.04,157.39,447000000.0
2009-07-30 14:31:00,157.39,157.465,157.345,157.365,408600000.0
2009-07-30 14:32:00,157.365,157.375,157.225,157.225,283000000.0
2009-07-30 14:33:00,157.24,157.265,157.15,157.235,423799999.0
2009-07-30 14:34:00,157.235,157.29,157.115,157.29,482800000.0
2009-07-30 14:35:00,157.29,157.325,157.245,157.255,444200000.0
2009-07-30 14:36:00,157.255,157.285,157.23,157.25,445000000.0
2009-07-30 14:37:00,157.255,157.315,157.235,157.31,399800000.0
2009-07-30 14:38:00,157.31,157.32,157.235,157.24,478800000.0
2009-07-30 14:39:00,157.24,157.28,157.195,157.28,387000001.0
2009-07-30 14:40:00,157.28,157.315,157.23,157.23,329800000.0
2009-07-30 14:41:00,157.23,157.265,157.185,157.26,268400000.0
2009-07-30 14:42:00,157.245,157.295,157.185,157.295,372400000.0
2009-07-30 14:43:00,157.295,157.3,157.26,157.285,324200000.0
2009-07-30 14:44:00,157.285,157.35,157.28,157.345,346400000.0
2009-07-30 14:45:00,157.345,157.505,157.335,157.495,448600000.0
2009-07-30 14:46:00,157.495,157.5,157.405,157.425,304000000.0
2009-07-30 14:47:00,157.44,157.505,157.44,157.495,394200000.0
2009-07-30 14:48:00,157.495,157.525,157.46,157.49,430400000.0
2009-07-30 14:49:00,157.495,157.505,157.445,157.495,252600000.0
2009-07-30 14:50:00,157.5,157.505,157.465,157.48,315200000.0
2009-07-30 14:51:00,157.485,157.535,157.46,157.46,395400000.0
2009-07-30 14:52:00,157.465,157.505,157.425,157.44,209400000.0
2009-07-30 14:53:00,157.44,157.53,157.39,157.525,298200000.0
2009-07-30 14:54:00,157.515,157.585,157.51,157.545,474800000.0
2009-07-30 14:55:00,157.545,157.655,157.53,157.61,366600000.0
2009-07-30 14:56:00,157.605,157.69,157.6,157.625,377400000.0
2009-07-30 14:57:00,157.615,157.685,157.6,157.62,443800000.0
2009-07-30 14:58:00,157.62,157.72,157.6,157.72,377500000.0
2009-07-30 14:59:00,157.725,157.77,157.705,157.77,338300000.0
2009-07-30 15:00:00,157.77,157.83,157.73,157.74,345000000.0
2009-07-30 15:01:00,157.73,157.76,157.73,157.74,408400000.0
2009-07-30 15:02:00,157.73,157.73,157.64,157.64,327600000.0
2009-07-30 15:03:00,157.645,157.705,157.625,157.68,398400000.0
2009-07-30 15:04:00,157.675,157.72,157.645,157.67,383200000.0
2009-07-30 15:05:00,157.67,157.69,157.64,157.68,331600000.0
2009-07-30 15:06:00,157.69,157.735,157.685,157.69,296000000.0
2009-07-30 15:07:00,157.685,157.72,157.61,157.62,469800000.0
2009-07-30 15:08:00,157.62,157.67,157.62,157.66,461799999.0
2009-07-30 15:09:00,157.66,157.69,157.65,157.67,279200000.0
2009-07-30 15:10:00,157.67,157.695,157.635,157.655,274399999.0
2009-07-30 15:11:00,157.655,157.665,157.62,157.625,296600000.0
2009-07-30 15:12:00,157.625,157.665,157.6,157.64,291000000.0
2009-07-30 15:13:00,157.635,157.68,157.605,157.67,282400000.0
2009-07-30 15:14:00,157.68,157.68,157.62,157.63,152800000.0
2009-07-30 15:15:00,157.615,157.66,157.615,157.66,148000000.0
2009-07-30 15:16:00,157.66,157.665,157.615,157.63,226000000.0
2009-07-30 15:17:00,157.625,157.695,157.615,157.68,337000000.0
2009-07-30 15:18:00,157.675,157.69,157.565,157.57,211800000.0
2009-07-30 15:19:00,157.57,157.58,157.52,157.52,245400000.0
2009-07-30 15:20:00,157.51,157.525,157.475,157.49,335600000.0
2009-07-30 15:21:00,157.5,157.51,157.45,157.45,231600000.0
2009-07-30 15:22:00,157.455,157.54,157.44,157.535,269200000.0
2009-07-30 15:23:00,157.54,157.57,157.5,157.515,378400000.0
2009-07-30 15:24:00,157.53,157.545,157.5,157.5,230800000.0
2009-07-30 15:25:00,157.505,157.545,157.49,157.525,351200000.0
2009-07-30 15:26:00,157.525,157.595,157.525,157.54,284600000.0
2009-07-30 15:27:00,157.54,157.57,157.535,157.56,178800000.0
2009-07-30 15:28:00,157.56,157.56,157.5,157.5,293200000.0
2009-07-30 15:29:00,157.5,157.52,157.465,157.485,277599999.0
2009-07-30 15:30:00,157.485,157.505,157.425,157.45,503800001.0
2009-07-30 15:31:00,157.45,157.455,157.255,157.28,431200000.0
2009-07-30 15:32:00,157.25,157.415,157.245,157.41,381800000.0
2009-07-30 15:33:00,157.41,157.475,157.33,157.33,475200000.0
2009-07-30 15:34:00,157.33,157.375,157.29,157.355,469400000.0
2009-07-30 15:35:00,157.355,157.44,157.34,157.41,406800000.0
2009-07-30 15:36:00,157.405,157.455,157.39,157.39,494400000.0
2009-07-30 15:37:00,157.395,157.395,157.295,157.315,355200000.0
2009-07-30 15:38:00,157.315,157.45,157.29,157.36,379200000.0
2009-07-30 15:39:00,157.36,157.43,157.32,157.33,401400000.0
2009-07-30 15:40:00,157.33,157.345,157.25,157.345,355000001.0
2009-07-30 15:41:00,157.345,157.345,157.29,157.325,237000000.0
2009-07-30 15:42:00,157.325,157.355,157.3,157.32,448200000.0
2009-07-30 15:43:00,157.315,157.335,157.285,157.325,406400000.0
2009-07-30 15:44:00,157.325,157.385,157.275,157.38,407200000.0
2009-07-30 15:45:00,157.38,157.39,157.25,157.25,277800000.0
2009-07-30 15:46:00,157.26,157.26,157.105,157.12,477200000.0
2009-07-30 15:47:00,157.12,157.185,157.095,157.18,313000000.0
2009-07-30 15:48:00,157.19,157.255,157.185,157.245,342400000.0
2009-07-30 15:49:00,157.24,157.405,157.24,157.385,415800000.0
2009-07-30 15:50:00,157.395,157.505,157.395,157.49,312200000.0
2009-07-30 15:51:00,157.49,157.555,157.44,157.475,371000000.0
2009-07-30 15:52:00,157.475,157.495,157.405,157.48,457800000.0
2009-07-30 15:53:00,157.475,157.525,157.42,157.445,355200000.0
2009-07-30 15:54:00,157.445,157.495,157.43,157.48,367000000.0
2009-07-30 15:55:00,157.485,157.61,157.485,157.6,432800000.0
2009-07-30 15:56:00,157.59,157.655,157.545,157.595,502200000.0
2009-07-30 15:57:00,157.59,157.68,157.58,157.665,492200000.0
2009-07-30 15:58:00,157.665,157.715,157.62,157.63,358400000.0
2009-07-30 15:59:00,157.63,157.705,157.63,157.68,398200000.0
2009-07-30 16:00:00,157.68,157.755,157.615,157.64,280000000.0
2009-07-30 16:01:00,157.65,157.65,157.535,157.56,294800000.0
2009-07-30 16:02:00,157.56,157.64,157.535,157.6,294000000.0
2009-07-30 16:03:00,157.61,157.64,157.565,157.595,258800000.0
2009-07-30 16:04:00,157.6,157.615,157.56,157.615,185200000.0
2009-07-30 16:05:00,157.615,157.65,157.555,157.555,335000000.0
2009-07-30 16:06:00,157.555,157.655,157.545,157.65,336200000.0
2009-07-30 16:07:00,157.65,157.66,157.62,157.64,288400000.0
2009-07-30 16:08:00,157.645,157.695,157.63,157.68,399800001.0
2009-07-30 16:09:00,157.68,157.74,157.68,157.725,370000000.0
2009-07-30 16:10:00,157.735,157.74,157.64,157.685,381400000.0
2009-07-30 16:11:00,157.695,157.765,157.69,157.725,309400000.0
2009-07-30 16:12:00,157.665,157.78,157.65,157.78,393200000.0
2009-07-30 16:13:00,157.8,157.845,157.77,157.77,414400000.0
2009-07-30 16:14:00,157.77,157.79,157.71,157.75,534599999.0
2009-07-30 16:15:00,157.75,157.775,157.665,157.67,435400000.0
2009-07-30 16:16:00,157.67,157.745,157.67,157.685,492400000.0
2009-07-30 16:17:00,157.675,157.78,157.66,157.72,536800000.0
2009-07-30 16:18:00,157.72,157.75,157.705,157.72,457600000.0
2009-07-30 16:19:00,157.72,157.735,157.62,157.69,350000000.0
2009-07-30 16:20:00,157.695,157.765,157.695,157.75,419600000.0
2009-07-30 16:21:00,157.76,157.76,157.585,157.655,380000000.0
2009-07-30 16:22:00,157.655,157.69,157.645,157.69,298400000.0
2009-07-30 16:23:00,157.695,157.695,157.62,157.64,317800000.0
2009-07-30 16:24:00,157.655,157.71,157.635,157.71,484000000.0
2009-07-30 16:25:00,157.705,157.725,157.655,157.71,235200000.0
2009-07-30 16:26:00,157.705,157.785,157.695,157.695,300800000.0
2009-07-30 16:27:00,157.695,157.75,157.69,157.75,389200000.0
2009-07-30 16:28:00,157.74,157.745,157.69,157.69,432600000.0
2009-07-30 16:29:00,157.69,157.755,157.69,157.73,456600000.0
2009-07-30 16:30:00,157.72,157.765,157.695,157.75,354800000.0
2009-07-30 16:31:00,157.755,157.885,157.755,157.855,364800000.0
2009-07-30 16:32:00,157.855,157.875,157.745,157.805,460600000.0
2009-07-30 16:33:00,157.81,157.94,157.805,157.91,321700000.0
2009-07-30 16:34:00,157.92,157.955,157.885,157.94,281800000.0
2009-07-30 16:35:00,157.94,158.01,157.915,157.975,390400000.0
2009-07-30 16:36:00,157.975,158.03,157.945,157.985,432200000.0
2009-07-30 16:37:00,157.985,158.0,157.96,157.985,459200001.0
2009-07-30 16:38:00,157.985,158.025,157.905,157.94,419200000.0
2009-07-30 16:39:00,157.945,157.95,157.895,157.915,321000000.0
2009-07-30 16:40:00,157.915,157.945,157.875,157.93,404000000.0
2009-07-30 16:41:00,157.93,157.955,157.88,157.9,340200000.0
2009-07-30 16:42:00,157.9,157.915,157.88,157.905,418800000.0
2009-07-30 16:43:00,157.905,157.92,157.88,157.88,347800000.0
2009-07-30 16:44:00,157.88,157.88,157.8,157.835,345400000.0
2009-07-30 16:45:00,157.84,157.88,157.83,157.88,480400000.0
2009-07-30 16:46:00,157.9,157.935,157.895,157.905,441200000.0
2009-07-30 16:47:00,157.905,157.94,157.905,157.92,435200000.0
2009-07-30 16:48:00,157.925,157.94,157.87,157.87,275800000.0
2009-07-30 16:49:00,157.865,157.865,157.72,157.725,375000000.0
2009-07-30 16:50:00,157.725,157.8,157.72,157.775,323000000.0
2009-07-30 16:51:00,157.775,157.775,157.72,157.745,439200000.0
2009-07-30 16:52:00,157.74,157.77,157.725,157.77,298800000.0
2009-07-30 16:53:00,157.765,157.765,157.63,157.63,312100000.0
2009-07-30 16:54:00,157.63,157.63,157.56,157.58,406800000.0
2009-07-30 16:55:00,157.595,157.625,157.575,157.6,374200000.0
2009-07-30 16:56:00,157.6,157.635,157.585,157.585,336000000.0
2009-07-30 16:57:00,157.595,157.62,157.58,157.6,355400000.0
2009-07-30 16:58:00,157.59,157.615,157.555,157.615,272800000.0
2009-07-30 16:59:00,157.63,157.675,157.61,157.645,307600000.0
2009-07-30 17:00:00,157.655,157.685,157.615,157.665,344800000.0
2009-07-30 17:01:00,157.685,157.72,157.645,157.705,222000000.0
2009-07-30 17:02:00,157.68,157.73,157.68,157.71,278800000.0
2009-07-30 17:03:00,157.71,157.745,157.685,157.725,363400000.0
2009-07-30 17:04:00,157.725,157.83,157.725,157.83,334600000.0
2009-07-30 17:05:00,157.855,157.865,157.81,157.855,280800000.0
2009-07-30 17:06:00,157.86,157.885,157.825,157.855,376000000.0
2009-07-30 17:07:00,157.855,157.855,157.715,157.715,376000000.0
2009-07-30 17:08:00,157.74,157.78,157.73,157.77,410800000.0
2009-07-30 17:09:00,157.77,157.78,157.715,157.72,287000000.0
2009-07-30 17:10:00,157.72,157.785,157.685,157.78,267400000.0
2009-07-30 17:11:00,157.77,157.795,157.76,157.785,364200000.0
2009-07-30 17:12:00,157.785,157.855,157.77,157.84,361800000.0
2009-07-30 17:13:00,157.84,157.845,157.795,157.8,393800000.0
2009-07-30 17:14:00,157.8,157.83,157.785,157.82,336600000.0
2009-07-30 17:15:00,157.82,157.87,157.82,157.85,220800000.0
2009-07-30 17:16:00,157.855,157.885,157.84,157.85,360800000.0
2009-07-30 17:17:00,157.855,157.94,157.815,157.94,396000000.0
2009-07-30 17:18:00,157.94,157.94,157.905,157.92,460200000.0
2009-07-30 17:19:00,157.91,157.96,157.875,157.89,442400000.0
2009-07-30 17:20:00,157.89,157.895,157.79,157.81,430200000.0
2009-07-30 17:21:00,157.805,157.805,157.72,157.74,369200000.0
2009-07-30 17:22:00,157.725,157.725,157.665,157.67,354200000.0
2009-07-30 17:23:00,157.67,157.67,157.6,157.63,311800000.0
2009-07-30 17:24:00,157.635,157.735,157.635,157.735,240000000.0
2009-07-30 17:25:00,157.735,157.75,157.71,157.725,223200000.0
2009-07-30 17:26:00,157.725,157.755,157.71,157.755,147800000.0
2009-07-30 17:27:00,157.755,157.76,157.715,157.74,274800000.0
2009-07-30 17:28:00,157.73,157.78,157.72,157.77,181800000.0
2009-07-30 17:29:00,157.76,157.795,157.685,157.69,191000000.0
2009-07-30 17:30:00,157.69,157.765,157.685,157.735,252800000.0
2009-07-30 17:31:00,157.73,157.745,157.705,157.725,297400000.0
2009-07-30 17:32:00,157.735,157.735,157.7,157.725,290400000.0
2009-07-30 17:33:00,157.73,157.8,157.73,157.785,329000000.0
2009-07-30 17:34:00,157.785,157.785,157.685,157.715,384000000.0
2009-07-30 17:35:00,157.715,157.795,157.715,157.765,245200000.0
2009-07-30 17:36:00,157.765,157.795,157.75,157.795,190400000.0
2009-07-30 17:37:00,157.795,157.795,157.77,157.785,133000000.0
2009-07-30 17:38:00,157.77,157.83,157.77,157.825,227600000.0
2009-07-30 17:39:00,157.825,157.83,157.765,157.77,258000000.0
2009-07-30 17:40:00,157.77,157.79,157.75,157.765,225200000.0
2009-07-30 17:41:00,157.765,157.835,157.765,157.775,204800000.0
2009-07-30 17:42:00,157.775,157.78,157.73,157.73,268000000.0
2009-07-30 17:43:00,157.74,157.755,157.71,157.72,108800000.0
2009-07-30 17:44:00,157.72,157.72,157.635,157.645,285200000.0
2009-07-30 17:45:00,157.645,157.675,157.625,157.665,346999999.0
2009-07-30 17:46:00,157.665,157.76,157.66,157.75,265000000.0
2009-07-30 17:47:00,157.76,157.825,157.735,157.815,307200000.0
2009-07-30 17:48:00,157.815,157.815,157.745,157.775,293400000.0
2009-07-30 17:49:00,157.775,157.78,157.71,157.715,234000000.0
2009-07-30 17:50:00,157.715,157.735,157.66,157.735,212000000.0
2009-07-30 17:51:00,157.735,157.77,157.73,157.765,164400000.0
2009-07-30 17:52:00,157.765,157.795,157.73,157.76,168000000.0
2009-07-30 17:53:00,157.775,157.795,157.765,157.795,91600000.0
2009-07-30 17:54:00,157.795,157.795,157.705,157.725,234000000.0
2009-07-30 17:55:00,157.725,157.725,157.645,157.645,367999999.0
2009-07-30 17:56:00,157.64,157.725,157.64,157.705,470000000.0
2009-07-30 17:57:00,157.705,157.74,157.64,157.65,356600000.0
2009-07-30 17:58:00,157.65,157.69,157.65,157.68,521400001.0
2009-07-30 17:59:00,157.675,157.7,157.67,157.67,365200000.0
2009-07-30 18:00:00,157.67,157.69,157.645,157.66,268600000.0
2009-07-30 18:01:00,157.665,157.745,157.65,157.72,231600000.0
2009-07-30 18:02:00,157.72,157.79,157.715,157.715,225200000.0
2009-07-30 18:03:00,157.705,157.74,157.685,157.705,400000000.0
2009-07-30 18:04:00,157.705,157.75,157.685,157.705,311400000.0
2009-07-30 18:05:00,157.71,157.78,157.71,157.735,312600000.0
2009-07-30 18:06:00,157.735,157.745,157.705,157.705,223600000.0
2009-07-30 18:07:00,157.705,157.765,157.705,157.755,257600000.0
2009-07-30 18:08:00,157.755,157.755,157.705,157.755,158200000.0
2009-07-30 18:09:00,157.755,157.755,157.705,157.735,231200000.0
2009-07-30 18:10:00,157.735,157.765,157.72,157.74,158600000.0
2009-07-30 18:11:00,157.75,157.755,157.7,157.72,296400000.0
2009-07-30 18:12:00,157.715,157.75,157.705,157.71,155600000.0
2009-07-30 18:13:00,157.7,157.74,157.68,157.71,261200000.0
2009-07-30 18:14:00,157.7,157.715,157.665,157.715,368400000.0
2009-07-30 18:15:00,157.715,157.77,157.7,157.74,386800000.0
2009-07-30 18:16:00,157.74,157.75,157.715,157.725,159000000.0
2009-07-30 18:17:00,157.725,157.725,157.62,157.65,202600000.0
2009-07-30 18:18:00,157.655,157.695,157.63,157.64,212400000.0
2009-07-30 18:19:00,157.67,157.8,157.665,157.8,150800000.0
2009-07-30 18:20:00,157.8,157.83,157.77,157.77,246000000.0
2009-07-30 18:21:00,157.77,157.8,157.765,157.785,112800000.0
2009-07-30 18:22:00,157.8,157.825,157.79,157.8,160800000.0
2009-07-30 18:23:00,157.785,157.795,157.77,157.77,114200000.0
2009-07-30 18:24:00,157.77,157.87,157.77,157.865,229600000.0
2009-07-30 18:25:00,157.865,157.895,157.865,157.885,177200000.0
2009-07-30 18:26:00,157.885,157.91,157.87,157.895,237600000.0
2009-07-30 18:27:00,157.89,157.905,157.855,157.855,171400000.0
2009-07-30 18:28:00,157.86,157.885,157.855,157.87,99600000.0
2009-07-30 18:29:00,157.865,158.015,157.84,158.005,362800000.0
2009-07-30 18:30:00,158.0,158.015,157.965,157.975,303800000.0
2009-07-30 18:31:00,157.975,158.01,157.94,157.945,302400000.0
2009-07-30 18:32:00,157.94,158.005,157.905,158.005,177000000.0
2009-07-30 18:33:00,158.005,158.025,157.995,158.01,187600000.0
2009-07-30 18:34:00,158.005,158.035,157.975,158.01,280000000.0
2009-07-30 18:35:00,158.015,158.02,157.975,157.98,189600000.0
2009-07-30 18:36:00,157.98,157.98,157.925,157.94,252600000.0
2009-07-30 18:37:00,157.94,157.955,157.9,157.905,355999998.0
2009-07-30 18:38:00,157.905,157.905,157.86,157.87,187200000.0
2009-07-30 18:39:00,157.88,157.905,157.875,157.905,268000000.0
2009-07-30 18:40:00,157.905,157.91,157.865,157.875,309000000.0
2009-07-30 18:41:00,157.885,157.915,157.875,157.91,109200000.0
2009-07-30 18:42:00,157.91,157.965,157.91,157.95,432800001.0
2009-07-30 18:43:00,157.955,157.995,157.95,157.995,182400000.0
2009-07-30 18:44:00,157.995,158.035,157.995,158.035,183400000.0
2009-07-30 18:45:00,158.05,158.05,158.035,158.035,139000000.0
2009-07-30 18:46:00,158.035,158.05,158.015,158.035,135600000.0
2009-07-30 18:47:00,158.035,158.05,158.015,158.02,173000000.0
2009-07-30 18:48:00,158.015,158.015,157.945,157.975,254000000.0
2009-07-30 18:49:00,157.98,158.03,157.98,158.015,303200001.0
2009-07-30 18:50:00,158.015,158.04,157.99,158.035,146000000.0
2009-07-30 18:51:00,158.035,158.035,157.99,157.995,347200000.0
2009-07-30 18:52:00,157.995,158.025,157.995,158.01,266000000.0
2009-07-30 18:53:00,158.02,158.025,157.98,157.99,289600000.0
2009-07-30 18:54:00,157.985,158.01,157.975,157.975,176800000.0
2009-07-30 18:55:00,157.975,158.015,157.97,158.01,376200000.0
2009-07-30 18:56:00,158.01,158.035,157.99,157.995,259000000.0
2009-07-30 18:57:00,157.985,157.995,157.965,157.975,244000001.0
2009-07-30 18:58:00,157.975,158.04,157.96,157.975,338400000.0
2009-07-30 18:59:00,157.975,157.98,157.89,157.905,412600000.0
2009-07-30 19:00:00,157.905,157.915,157.89,157.9,263400000.0
2009-07-30 19:01:00,157.895,157.945,157.615,157.62,411200000.0
2009-07-30 19:02:00,157.62,157.815,157.555,157.78,546300000.0
2009-07-30 19:03:00,157.79,157.81,157.71,157.77,572600000.0
2009-07-30 19:04:00,157.775,157.84,157.765,157.77,629200000.0
2009-07-30 19:05:00,157.77,157.825,157.73,157.8,526400000.0
2009-07-30 19:06:00,157.8,157.83,157.76,157.83,315600000.0
2009-07-30 19:07:00,157.83,157.91,157.82,157.865,493400000.0
2009-07-30 19:08:00,157.86,157.865,157.78,157.84,619600002.0
2009-07-30 19:09:00,157.84,157.855,157.82,157.855,353800000.0
2009-07-30 19:10:00,157.86,157.955,157.86,157.945,504800000.0
2009-07-30 19:11:00,157.945,158.075,157.93,158.03,375200000.0
2009-07-30 19:12:00,158.03,158.075,158.015,158.045,248200000.0
2009-07-30 19:13:00,158.045,158.065,158.005,158.03,330600000.0
2009-07-30 19:14:00,158.035,158.035,157.95,157.95,306800000.0
2009-07-30 19:15:00,157.95,157.96,157.895,157.91,334600000.0
2009-07-30 19:16:00,157.9,157.98,157.885,157.935,240200000.0
2009-07-30 19:17:00,157.94,157.945,157.925,157.94,96400000.0
2009-07-30 19:18:00,157.94,158.01,157.885,158.01,241000000.0
2009-07-30 19:19:00,158.015,158.035,157.955,157.955,251600000.0
2009-07-30 19:20:00,157.955,158.035,157.955,158.035,247200000.0
2009-07-30 19:21:00,158.035,158.035,157.965,157.965,184400000.0
2009-07-30 19:22:00,157.965,157.98,157.895,157.92,313800000.0
2009-07-30 19:23:00,157.915,157.935,157.915,157.92,36000000.0
2009-07-30 19:24:00,157.92,157.92,157.825,157.84,127400000.0
2009-07-30 19:25:00,157.835,157.845,157.785,157.83,311200000.0
2009-07-30 19:26:00,157.83,157.88,157.825,157.87,103400000.0
2009-07-30 19:27:00,157.87,157.92,157.87,157.915,312800000.0
2009-07-30 19:28:00,157.915,157.935,157.89,157.9,164000000.0
2009-07-30 19:29:00,157.895,157.915,157.815,157.815,227000000.0
2009-07-30 19:30:00,157.815,157.93,157.815,157.925,386600000.0
2009-07-30 19:31:00,157.915,157.95,157.88,157.89,405600001.0
2009-07-30 19:32:00,157.895,157.905,157.83,157.9,280399999.0
2009-07-30 19:33:00,157.9,157.955,157.885,157.955,336399999.0
2009-07-30 19:34:00,157.955,157.96,157.9,157.92,317800000.0
2009-07-30 19:35:00,157.93,157.93,157.86,157.87,263600000.0
2009-07-30 19:36:00,157.875,157.885,157.86,157.88,227600000.0
2009-07-30 19:37:00,157.875,157.91,157.855,157.86,271800000.0
2009-07-30 19:38:00,157.85,157.855,157.8,157.845,253600000.0
2009-07-30 19:39:00,157.845,157.855,157.82,157.855,303999999.0
2009-07-30 19:40:00,157.865,157.885,157.85,157.865,204000000.0
2009-07-30 19:41:00,157.865,157.975,157.865,157.965,251800000.0
2009-07-30 19:42:00,157.965,158.05,157.955,158.03,327200000.0
2009-07-30 19:43:00,158.03,158.045,157.985,157.99,345400000.0
2009-07-30 19:44:00,157.98,158.005,157.94,157.94,191200000.0
2009-07-30 19:45:00,157.95,157.98,157.93,157.95,271000000.0
2009-07-30 19:46:00,157.945,157.95,157.89,157.915,262800000.0
2009-07-30 19:47:00,157.93,157.935,157.86,157.875,368400000.0
2009-07-30 19:48:00,157.875,157.92,157.87,157.915,364600000.0
2009-07-30 19:49:00,157.92,157.92,157.88,157.905,308400000.0
2009-07-30 19:50:00,157.905,157.93,157.9,157.91,180400000.0
2009-07-30 19:51:00,157.91,157.91,157.895,157.9,58800000.0
2009-07-30 19:52:00,157.9,157.915,157.9,157.9,86400000.0
2009-07-30 19:53:00,157.895,157.895,157.87,157.88,128000000.0
2009-07-30 19:54:00,157.9,157.905,157.895,157.905,90400000.0
2009-07-30 19:55:00,157.905,157.915,157.875,157.885,141200000.0
2009-07-30 19:56:00,157.88,157.89,157.87,157.88,81600000.0
2009-07-30 19:57:00,157.89,157.905,157.85,157.85,135800000.0
2009-07-30 19:58:00,157.85,157.875,157.835,157.85,351200000.0
2009-07-30 19:59:00,157.85,157.865,157.83,157.85,179600000.0
2009-07-30 20:00:00,157.85,157.885,157.82,157.82,176800000.0
2009-07-30 20:01:00,157.82,157.86,157.82,157.855,278600000.0
2009-07-30 20:02:00,157.855,157.88,157.855,157.865,117800000.0
2009-07-30 20:03:00,157.865,157.875,157.855,157.855,184800000.0
2009-07-30 20:04:00,157.855,157.9,157.855,157.885,380800000.0
2009-07-30 20:05:00,157.885,157.92,157.87,157.89,399800000.0
2009-07-30 20:06:00,157.89,157.92,157.89,157.895,135800000.0
2009-07-30 20:07:00,157.895,157.915,157.885,157.905,118800000.0
2009-07-30 20:08:00,157.905,157.905,157.86,157.885,206800000.0
2009-07-30 20:09:00,157.885,157.885,157.825,157.825,140000000.0
2009-07-30 20:10:00,157.825,157.845,157.82,157.845,189200000.0
2009-07-30 20:11:00,157.845,157.925,157.845,157.89,232599999.0
2009-07-30 20:12:00,157.89,157.89,157.81,157.81,122200000.0
2009-07-30 20:13:00,157.82,157.9,157.82,157.88,252200000.0
2009-07-30 20:14:00,157.885,157.905,157.875,157.88,184400000.0
2009-07-30 20:15:00,157.88,157.88,157.84,157.845,82600000.0
2009-07-30 20:16:00,157.845,157.87,157.845,157.855,155600000.0
2009-07-30 20:17:00,157.845,157.855,157.845,157.845,41600000.0
2009-07-30 20:18:00,157.855,157.855,157.815,157.82,74800000.0
2009-07-30 20:19:00,157.83,157.84,157.755,157.805,94400000.0
2009-07-30 20:20:00,157.805,157.805,157.72,157.74,231600000.0
2009-07-30 20:21:00,157.735,157.785,157.685,157.705,275800000.0
2009-07-30 20:22:00,157.7,157.745,157.67,157.74,364000001.0
2009-07-30 20:23:00,157.745,157.75,157.695,157.735,221000000.0
2009-07-30 20:24:00,157.735,157.83,157.725,157.83,205800000.0
2009-07-30 20:25:00,157.83,157.845,157.815,157.82,229600000.0
2009-07-30 20:26:00,157.815,157.825,157.78,157.81,287200000.0
2009-07-30 20:27:00,157.81,157.82,157.745,157.755,250000000.0
2009-07-30 20:28:00,157.755,157.805,157.755,157.775,213600000.0
2009-07-30 20:29:00,157.775,157.805,157.775,157.8,139400000.0
2009-07-30 20:30:00,157.8,157.805,157.785,157.795,128400000.0
2009-07-30 20:31:00,157.795,157.795,157.76,157.76,126200000.0
2009-07-30 20:32:00,157.76,157.77,157.76,157.765,95600000.0
2009-07-30 20:33:00,157.76,157.77,157.705,157.715,125600000.0
2009-07-30 20:34:00,157.715,157.73,157.69,157.695,201600000.0
2009-07-30 20:35:00,157.695,157.7,157.69,157.7,169600000.0
2009-07-30 20:36:00,157.705,157.71,157.66,157.66,265800000.0
2009-07-30 20:37:00,157.67,157.725,157.665,157.705,208400000.0
2009-07-30 20:38:00,157.705,157.73,157.695,157.715,340000000.0
2009-07-30 20:39:00,157.715,157.725,157.685,157.685,141800000.0
2009-07-30 20:40:00,157.685,157.71,157.685,157.71,141600000.0
2009-07-30 20:41:00,157.71,157.715,157.705,157.71,136800000.0
2009-07-30 20:42:00,157.71,157.71,157.68,157.695,283600000.0
2009-07-30 20:43:00,157.695,157.705,157.67,157.675,325200000.0
2009-07-30 20:44:00,157.67,157.675,157.665,157.67,123000000.0
2009-07-30 20:45:00,157.68,157.71,157.68,157.71,89000000.0
2009-07-30 20:46:00,157.71,157.73,157.705,157.71,150400000.0
2009-07-30 20:47:00,157.71,157.71,157.7,157.705,140400000.0
2009-07-30 20:48:00,157.7,157.71,157.655,157.71,124200000.0
2009-07-30 20:49:00,157.715,157.74,157.685,157.69,218000000.0
2009-07-30 20:50:00,157.695,157.71,157.685,157.685,111200000.0
2009-07-30 20:51:00,157.685,157.7,157.685,157.69,40000000.0
2009-07-30 20:52:00,157.7,157.715,157.69,157.715,154400000.0
2009-07-30 20:53:00,157.73,157.81,157.72,157.775,253000000.0
2009-07-30 20:54:00,157.78,157.795,157.77,157.795,157000000.0
2009-07-30 20:55:00,157.79,157.795,157.7,157.71,147000000.0
2009-07-30 20:56:00,157.72,157.72,157.69,157.705,170800000.0
2009-07-30 20:57:00,157.705,157.715,157.69,157.7,224400000.0
2009-07-30 20:58:00,157.705,157.73,157.685,157.685,107200000.0
2009-07-30 20:59:00,157.695,157.705,157.635,157.64,249400000.0
2009-07-30 21:00:00,157.64,157.7,157.64,157.655,206800000.0
2009-07-30 21:01:00,157.655,157.66,157.64,157.645,94800000.0
2009-07-30 21:02:00,157.64,157.685,157.64,157.685,119600000.0
2009-07-30 21:03:00,157.685,157.69,157.655,157.655,222000000.0
2009-07-30 21:04:00,157.66,157.675,157.6,157.6,153800000.0
2009-07-30 21:05:00,157.61,157.635,157.585,157.605,248600000.0
2009-07-30 21:06:00,157.6,157.605,157.575,157.585,85400000.0
2009-07-30 21:07:00,157.59,157.605,157.56,157.575,205000000.0
2009-07-30 21:08:00,157.565,157.58,157.535,157.55,87200000.0
2009-07-30 21:09:00,157.545,157.58,157.53,157.58,142000000.0
2009-07-30 21:10:00,157.585,157.595,157.575,157.58,87800000.0
2009-07-30 21:11:00,157.58,157.595,157.57,157.595,108200000.0
2009-07-30 21:12:00,157.595,157.6,157.56,157.56,91200000.0
2009-07-30 21:13:00,157.575,157.66,157.575,157.66,258200000.0
2009-07-30 21:14:00,157.635,157.68,157.625,157.66,276600000.0
2009-07-30 21:15:00,157.66,157.665,157.65,157.665,56000000.0
2009-07-30 21:16:00,157.665,157.665,157.64,157.655,60000000.0
2009-07-30 21:17:00,157.655,157.665,157.65,157.66,188800000.0
2009-07-30 21:18:00,157.655,157.66,157.645,157.65,90000000.0
2009-07-30 21:19:00,157.66,157.7,157.65,157.7,125600000.0
2009-07-30 21:20:00,157.72,157.76,157.71,157.74,198800000.0
2009-07-30 21:21:00,157.735,157.74,157.705,157.705,127600000.0
2009-07-30 21:22:00,157.705,157.705,157.67,157.685,157600000.0
2009-07-30 21:23:00,157.69,157.75,157.69,157.73,234600000.0
2009-07-30 21:24:00,157.73,157.735,157.71,157.71,108000000.0
2009-07-30 21:25:00,157.71,157.72,157.7,157.705,125600000.0
2009-07-30 21:26:00,157.715,157.715,157.67,157.675,105800000.0
2009-07-30 21:27:00,157.67,157.735,157.67,157.725,116800000.0
2009-07-30 21:28:00,157.725,157.74,157.71,157.71,219600000.0
2009-07-30 21:29:00,157.71,157.73,157.68,157.68,301600000.0
2009-07-30 21:30:00,157.68,157.695,157.64,157.64,162000000.0
2009-07-30 21:31:00,157.64,157.655,157.62,157.655,155000000.0
2009-07-30 21:32:00,157.665,157.67,157.65,157.665,110600000.0
2009-07-30 21:33:00,157.675,157.68,157.67,157.67,37200000.0
2009-07-30 21:34:00,157.67,157.69,157.595,157.595,332200000.0
2009-07-30 21:35:00,157.59,157.6,157.505,157.53,390200000.0
2009-07-30 21:36:00,157.53,157.595,157.525,157.565,492000001.0
2009-07-30 21:37:00,157.565,157.615,157.555,157.605,279199999.0
2009-07-30 21:38:00,157.6,157.615,157.53,157.535,467200000.0
2009-07-30 21:39:00,157.54,157.555,157.465,157.495,385600000.0
2009-07-30 21:40:00,157.5,157.5,157.445,157.46,311400000.0
2009-07-30 21:41:00,157.46,157.46,157.385,157.41,366800000.0
2009-07-30 21:42:00,157.4,157.455,157.4,157.405,336200000.0
2009-07-30 21:43:00,157.41,157.42,157.35,157.39,356400000.0
2009-07-30 21:44:00,157.38,157.415,157.325,157.33,387400000.0
2009-07-30 21:45:00,157.33,157.41,157.33,157.4,502400000.0
2009-07-30 21:46:00,157.4,157.455,157.38,157.45,403400000.0
2009-07-30 21:47:00,157.45,157.51,157.43,157.51,255600000.0
2009-07-30 21:48:00,157.505,157.51,157.45,157.47,260600000.0
2009-07-30 21:49:00,157.475,157.48,157.4,157.455,218400000.0
2009-07-30 21:50:00,157.455,157.535,157.455,157.52,235000000.0
2009-07-30 21:51:00,157.525,157.525,157.455,157.47,292000000.0
2009-07-30 21:52:00,157.47,157.49,157.47,157.49,84800000.0
2009-07-30 21:53:00,157.49,157.49,157.41,157.415,193200000.0
2009-07-30 21:54:00,157.405,157.41,157.35,157.37,283200000.0
2009-07-30 21:55:00,157.37,157.4,157.345,157.365,576999999.0
2009-07-30 21:56:00,157.365,157.365,157.325,157.335,203600000.0
2009-07-30 21:57:00,157.33,157.365,157.315,157.35,226400000.0
2009-07-30 21:58:00,157.34,157.36,157.31,157.315,202600000.0
2009-07-30 21:59:00,157.32,157.355,157.32,157.335,97200000.0
2009-07-30 22:00:00,157.34,157.37,157.33,157.36,350399999.0
2009-07-30 22:01:00,157.355,157.385,157.35,157.36,82800000.0
2009-07-30 22:02:00,157.34,157.355,157.305,157.305,314199998.0
2009-07-30 22:03:00,157.31,157.345,157.31,157.325,160800000.0
2009-07-30 22:04:00,157.31,157.31,157.29,157.3,255199998.0
2009-07-30 22:05:00,157.315,157.325,157.305,157.315,66800000.0
2009-07-30 22:06:00,157.315,157.365,157.29,157.36,195000000.0
2009-07-30 22:07:00,157.36,157.385,157.345,157.385,91200000.0
2009-07-30 22:08:00,157.385,157.395,157.37,157.37,54000000.0
2009-07-30 22:09:00,157.37,157.385,157.365,157.385,137600000.0
2009-07-30 22:10:00,157.395,157.445,157.395,157.415,155400000.0
2009-07-30 22:11:00,157.405,157.435,157.38,157.425,64400000.0
2009-07-30 22:12:00,157.425,157.44,157.41,157.435,45600000.0
2009-07-30 22:13:00,157.435,157.44,157.43,157.43,68000000.0
2009-07-30 22:14:00,157.43,157.475,157.43,157.475,202800000.0
2009-07-30 22:15:00,157.475,157.485,157.425,157.435,178400000.0
2009-07-30 22:16:00,157.435,157.455,157.43,157.435,132000000.0
2009-07-30 22:17:00,157.435,157.45,157.4,157.42,250400000.0
2009-07-30 22:18:00,157.425,157.425,157.4,157.4,130600000.0
2009-07-30 22:19:00,157.4,157.425,157.385,157.4,284600000.0
2009-07-30 22:20:00,157.39,157.43,157.38,157.4,234000000.0
2009-07-30 22:21:00,157.4,157.4,157.385,157.39,46800000.0
2009-07-30 22:22:00,157.395,157.395,157.395,157.395,21600000.0
2009-07-30 22:23:00,157.39,157.4,157.39,157.395,43600000.0
2009-07-30 22:24:00,157.385,157.385,157.37,157.37,54800000.0
2009-07-30 22:25:00,157.37,157.385,157.37,157.385,15200000.0
2009-07-30 22:26:00,157.39,157.405,157.385,157.405,74000000.0
2009-07-30 22:27:00,157.42,157.425,157.42,157.425,36000000.0
2009-07-30 22:28:00,157.43,157.43,157.425,157.43,34400000.0
2009-07-30 22:29:00,157.43,157.44,157.415,157.43,105400000.0
2009-07-30 22:30:00,157.425,157.435,157.395,157.425,265000001.0
2009-07-30 22:31:00,157.43,157.43,157.42,157.42,28800000.0
2009-07-30 22:32:00,157.42,157.46,157.42,157.455,123200001.0
2009-07-30 22:33:00,157.455,157.455,157.445,157.445,77600000.0
2009-07-30 22:34:00,157.445,157.465,157.435,157.465,45200000.0
2009-07-30 22:35:00,157.445,157.46,157.445,157.46,74400000.0
2009-07-30 22:36:00,157.45,157.47,157.445,157.47,32400000.0
2009-07-30 22:37:00,157.475,157.51,157.455,157.485,94600000.0
2009-07-30 22:38:00,157.485,157.5,157.465,157.475,81800000.0
2009-07-30 22:39:00,157.475,157.49,157.475,157.485,38400000.0
2009-07-30 22:40:00,157.485,157.485,157.47,157.475,48400000.0
2009-07-30 22:41:00,157.48,157.505,157.48,157.505,23800000.0
2009-07-30 22:42:00,157.505,157.52,157.5,157.52,26400000.0
2009-07-30 22:43:00,157.52,157.52,157.515,157.515,22800000.0
2009-07-30 22:44:00,157.51,157.52,157.495,157.52,148800000.0
2009-07-30 22:45:00,157.515,157.635,157.515,157.63,124000000.0
2009-07-30 22:46:00,157.63,157.65,157.58,157.62,117200000.0
2009-07-30 22:47:00,157.635,157.685,157.63,157.66,132400000.0
2009-07-30 22:48:00,157.665,157.685,157.65,157.655,86800000.0
2009-07-30 22:49:00,157.67,157.69,157.64,157.655,105600000.0
2009-07-30 22:50:00,157.655,157.66,157.64,157.66,44000000.0
2009-07-30 22:51:00,157.65,157.65,157.64,157.64,47800000.0
2009-07-30 22:52:00,157.64,157.64,157.595,157.62,188400000.0
2009-07-30 22:53:00,157.615,157.625,157.6,157.61,64800000.0
2009-07-30 22:54:00,157.605,157.61,157.595,157.6,44000000.0
2009-07-30 22:55:00,157.595,157.62,157.595,157.615,39600000.0
2009-07-30 22:56:00,157.61,157.61,157.61,157.61,2800000.0
2009-07-30 22:57:00,157.62,157.625,157.6,157.61,76800000.0
2009-07-30 22:58:00,157.61,157.615,157.6,157.6,186800001.0
2009-07-30 22:59:00,157.6,157.615,157.58,157.595,164200000.0
2009-07-30 23:00:00,157.585,157.635,157.575,157.605,39600000.0
2009-07-30 23:01:00,157.605,157.705,157.58,157.645,41600000.0
2009-07-30 23:02:00,157.65,157.725,157.64,157.67,54800000.0
2009-07-30 23:03:00,157.68,157.68,157.665,157.665,25600000.0
2009-07-30 23:04:00,157.67,157.67,157.66,157.66,50800000.0
2009-07-30 23:05:00,157.66,157.69,157.635,157.635,288400000.0
2009-07-30 23:06:00,157.62,157.645,157.615,157.645,168000000.0
2009-07-30 23:07:00,157.645,157.645,157.61,157.645,152000000.0
2009-07-30 23:08:00,157.645,157.645,157.605,157.61,126800000.0
2009-07-30 23:09:00,157.625,157.645,157.625,157.645,110000000.0
2009-07-30 23:10:00,157.645,157.66,157.63,157.635,88400000.0
2009-07-30 23:11:00,157.6,157.63,157.45,157.52,193200000.0
2009-07-30 23:12:00,157.485,157.565,157.45,157.565,103400000.0
2009-07-30 23:13:00,157.565,157.645,157.54,157.635,116400000.0
2009-07-30 23:14:00,157.625,157.645,157.62,157.625,88200000.0
2009-07-30 23:15:00,157.625,157.63,157.605,157.615,58800000.0
2009-07-30 23:16:00,157.615,157.615,157.59,157.6,110799999.0
2009-07-30 23:17:00,157.6,157.63,157.595,157.63,11200000.0
2009-07-30 23:18:00,157.63,157.635,157.605,157.605,41200000.0
2009-07-30 23:19:00,157.615,157.62,157.615,157.62,8800000.0
2009-07-30 23:20:00,157.615,157.63,157.61,157.63,15600000.0
2009-07-30 23:21:00,157.615,157.62,157.59,157.595,53600000.0
2009-07-30 23:22:00,157.585,157.61,157.585,157.61,95600001.0
2009-07-30 23:23:00,157.61,157.625,157.61,157.625,22200000.0
2009-07-30 23:24:00,157.625,157.63,157.62,157.62,17600000.0
2009-07-30 23:25:00,157.62,157.67,157.62,157.665,44400000.0
2009-07-30 23:26:00,157.655,157.695,157.645,157.685,74400000.0
2009-07-30 23:27:00,157.66,157.66,157.645,157.655,22400000.0
2009-07-30 23:28:00,157.66,157.66,157.66,157.66,11200000.0
2009-07-30 23:29:00,157.655,157.655,157.655,157.655,5600000.0
2009-07-30 23:30:00,157.655,157.695,157.655,157.68,64400000.0
2009-07-30 23:31:00,157.675,157.685,157.675,157.675,37400000.0
2009-07-30 23:32:00,157.68,157.68,157.665,157.665,13800000.0
2009-07-30 23:33:00,157.665,157.665,157.605,157.625,96800000.0
2009-07-30 23:34:00,157.64,157.64,157.625,157.625,22400000.0
2009-07-30 23:35:00,157.625,157.625,157.615,157.615,8800000.0
2009-07-30 23:36:00,157.615,157.63,157.61,157.61,40400000.0
2009-07-30 23:37:00,157.61,157.615,157.61,157.615,19600000.0
2009-07-30 23:38:00,157.62,157.62,157.62,157.62,18800000.0
2009-07-30 23:39:00,157.569,157.594,157.569,157.592,254000000.0
2009-07-30 23:40:00,157.615,157.645,157.615,157.615,130200000.0
2009-07-30 23:41:00,157.615,157.635,157.615,157.635,77200000.0
2009-07-30 23:42:00,157.635,157.635,157.6,157.605,30400000.0
2009-07-30 23:43:00,157.605,157.625,157.595,157.605,43200000.0
2009-07-30 23:44:00,157.63,157.64,157.63,157.635,25200000.0
2009-07-30 23:45:00,157.625,157.625,157.565,157.565,27200000.0
2009-07-30 23:46:00,157.575,157.58,157.56,157.58,180000000.0
2009-07-30 23:47:00,157.574,157.58,157.543,157.58,78000000.0
2009-07-30 23:48:00,157.58,157.63,157.54,157.63,162000000.0
2009-07-30 23:49:00,157.615,157.64,157.585,157.6,34000000.0
2009-07-30 23:50:00,157.635,157.645,157.6,157.61,52000000.0
2009-07-30 23:51:00,157.62,157.645,157.585,157.59,212600000.0
2009-07-30 23:52:00,157.59,157.655,157.575,157.65,84800000.0
2009-07-30 23:53:00,157.59,157.615,157.59,157.615,83200000.0
2009-07-30 23:54:00,157.625,157.645,157.595,157.61,199200000.0
2009-07-30 23:55:00,157.615,157.615,157.58,157.58,53600000.0
2009-07-30 23:56:00,157.58,157.62,157.58,157.6,47600000.0
2009-07-30 23:57:00,157.6,157.6,157.595,157.595,47600000.0
2009-07-30 23:58:00,157.595,157.595,157.595,157.595,16800000.0
2009-07-30 23:59:00,157.595,157.6,157.595,157.595,20000000.0
2009-07-31 00:00:00,157.595,157.61,157.55,157.585,112000000.0
2009-07-31 00:01:00,157.525,157.56,157.515,157.545,97200000.0
2009-07-31 00:02:00,157.545,157.55,157.525,157.53,82800000.0
2009-07-31 00:03:00,157.525,157.545,157.525,157.535,62000000.0
2009-07-31 00:04:00,157.535,157.535,157.535,157.535,38800000.0
2009-07-31 00:05:00,157.55,157.555,157.53,157.535,58600000.0
2009-07-31 00:06:00,157.535,157.56,157.535,157.56,74000000.0
2009-07-31 00:07:00,157.56,157.565,157.55,157.56,21800000.0
2009-07-31 00:08:00,157.565,157.575,157.525,157.55,184000000.0
2009-07-31 00:09:00,157.55,157.55,157.455,157.5,254400000.0
2009-07-31 00:10:00,157.5,157.525,157.5,157.515,79200000.0
2009-07-31 00:11:00,157.525,157.525,157.505,157.52,36000000.0
2009-07-31 00:12:00,157.52,157.53,157.515,157.52,85400000.0
2009-07-31 00:13:00,157.52,157.565,157.51,157.51,92000000.0
2009-07-31 00:14:00,157.51,157.515,157.5,157.515,60400000.0
2009-07-31 00:15:00,157.545,157.57,157.545,157.555,40600000.0
2009-07-31 00:16:00,157.56,157.56,157.525,157.545,107000000.0
2009-07-31 00:17:00,157.55,157.585,157.54,157.575,192000000.0
2009-07-31 00:18:00,157.575,157.585,157.55,157.575,56000000.0
2009-07-31 00:19:00,157.57,157.57,157.56,157.56,43200000.0
2009-07-31 00:20:00,157.565,157.575,157.56,157.56,110600000.0
2009-07-31 00:21:00,157.555,157.57,157.555,157.57,46400000.0
2009-07-31 00:22:00,157.58,157.58,157.58,157.58,2800000.0
2009-07-31 00:23:00,157.58,157.6,157.58,157.6,47600000.0
2009-07-31 00:24:00,157.595,157.61,157.595,157.61,52800000.0
2009-07-31 00:25:00,157.61,157.61,157.595,157.595,29600000.0
2009-07-31 00:26:00,157.6,157.6,157.56,157.565,179200000.0
2009-07-31 00:27:00,157.565,157.565,157.535,157.535,110800000.0
2009-07-31 00:28:00,157.535,157.54,157.53,157.53,81800000.0
2009-07-31 00:29:00,157.535,157.55,157.535,157.55,16000000.0
2009-07-31 00:30:00,157.55,157.57,157.55,157.57,24400000.0
2009-07-31 00:31:00,157.527,157.542,157.521,157.538,193400000.0
2009-07-31 00:32:00,157.57,157.57,157.545,157.55,30800000.0
2009-07-31 00:33:00,157.537,157.542,157.518,157.518,138600000.0
2009-07-31 00:34:00,157.55,157.55,157.55,157.55,8400000.0
2009-07-31 00:35:00,157.55,157.57,157.55,157.57,25200000.0
2009-07-31 00:36:00,157.535,157.535,157.525,157.535,33600000.0
2009-07-31 00:37:00,157.555,157.555,157.55,157.55,5600000.0
2009-07-31 00:38:00,157.565,157.565,157.565,157.565,11200000.0
2009-07-31 00:39:00,157.57,157.58,157.55,157.56,38200000.0
2009-07-31 00:40:00,157.56,157.56,157.56,157.56,14400000.0
2009-07-31 00:41:00,157.55,157.56,157.55,157.56,75200000.0
2009-07-31 00:42:00,157.56,157.56,157.54,157.54,79200000.0
2009-07-31 00:43:00,157.54,157.54,157.54,157.54,25600000.0
2009-07-31 00:44:00,157.54,157.54,157.54,157.54,12800000.0
2009-07-31 00:45:00,157.54,157.54,157.53,157.535,59200000.0
2009-07-31 00:46:00,157.535,157.54,157.51,157.53,91200000.0
2009-07-31 00:47:00,157.535,157.54,157.535,157.535,36400000.0
2009-07-31 00:48:00,157.535,157.55,157.535,157.55,14000000.0
2009-07-31 00:49:00,157.555,157.555,157.555,157.555,2800000.0
2009-07-31 00:50:00,157.555,157.555,157.555,157.555,2800000.0
2009-07-31 00:51:00,157.56,157.575,157.55,157.575,36400000.0
2009-07-31 00:52:00,157.545,157.545,157.53,157.53,46400000.0
2009-07-31 00:53:00,157.53,157.535,157.525,157.535,47600000.0
2009-07-31 00:54:00,157.535,157.535,157.535,157.535,10000000.0
2009-07-31 00:55:00,157.53,157.56,157.525,157.53,55600000.0
2009-07-31 00:56:00,157.53,157.53,157.49,157.515,27800000.0
2009-07-31 00:57:00,157.52,157.53,157.51,157.515,42000000.0
2009-07-31 00:58:00,157.5,157.53,157.495,157.51,105600000.0
2009-07-31 00:59:00,157.505,157.63,157.485,157.62,544400000.0
2009-07-31 01:00:00,157.625,157.64,157.545,157.585,155400000.0
2009-07-31 01:01:00,157.575,157.58,157.555,157.56,53200000.0
2009-07-31 01:02:00,157.565,157.57,157.56,157.56,25200000.0
2009-07-31 01:03:00,157.555,157.58,157.53,157.565,71600000.0
2009-07-31 01:04:00,157.565,157.575,157.51,157.515,92000000.0
2009-07-31 01:05:00,157.505,157.515,157.47,157.47,62800000.0
2009-07-31 01:06:00,157.47,157.48,157.445,157.455,82000000.0
2009-07-31 01:07:00,157.455,157.455,157.44,157.445,43600000.0
2009-07-31 01:08:00,157.445,157.445,157.425,157.43,31000000.0
2009-07-31 01:09:00,157.435,157.45,157.425,157.445,76000000.0
2009-07-31 01:10:00,157.44,157.495,157.44,157.49,40000000.0
2009-07-31 01:11:00,157.495,157.53,157.495,157.52,44400000.0
2009-07-31 01:12:00,157.525,157.545,157.51,157.545,89600000.0
2009-07-31 01:13:00,157.55,157.565,157.53,157.55,97600000.0
2009-07-31 01:14:00,157.565,157.58,157.545,157.545,53600000.0
2009-07-31 01:15:00,157.545,157.57,157.545,157.57,50400000.0
2009-07-31 01:16:00,157.57,157.59,157.57,157.585,26200000.0
2009-07-31 01:17:00,157.585,157.585,157.575,157.58,22400000.0
2009-07-31 01:18:00,157.6,157.635,157.585,157.625,86800000.0
2009-07-31 01:19:00,157.62,157.655,157.605,157.655,58800000.0
2009-07-31 01:20:00,157.655,157.675,157.61,157.65,110400000.0
2009-07-31 01:21:00,157.64,157.64,157.59,157.59,46000000.0
2009-07-31 01:22:00,157.59,157.59,157.575,157.575,27200000.0
2009-07-31 01:23:00,157.575,157.575,157.565,157.565,16400000.0
2009-07-31 01:24:00,157.57,157.57,157.53,157.545,63800000.0
2009-07-31 01:25:00,157.545,157.555,157.54,157.555,52600000.0
2009-07-31 01:26:00,157.555,157.56,157.555,157.555,22400000.0
2009-07-31 01:27:00,157.55,157.57,157.545,157.555,33400000.0
2009-07-31 01:28:00,157.57,157.57,157.555,157.56,16800000.0
2009-07-31 01:29:00,157.565,157.58,157.56,157.56,49600000.0
2009-07-31 01:30:00,157.565,157.62,157.56,157.61,118400000.0
2009-07-31 01:31:00,157.61,157.625,157.6,157.61,71000000.0
2009-07-31 01:32:00,157.615,157.655,157.61,157.63,63200000.0
2009-07-31 01:33:00,157.62,157.675,157.62,157.675,85200000.0
2009-07-31 01:34:00,157.675,157.68,157.64,157.68,94400000.0
2009-07-31 01:35:00,157.68,157.735,157.68,157.735,74000000.0
2009-07-31 01:36:00,157.735,157.765,157.73,157.75,88800000.0
2009-07-31 01:37:00,157.715,157.745,157.715,157.735,56400000.0
2009-07-31 01:38:00,157.71,157.75,157.71,157.73,110800000.0
2009-07-31 01:39:00,157.72,157.73,157.7,157.715,68400000.0
2009-07-31 01:40:00,157.715,157.715,157.695,157.715,79600000.0
2009-07-31 01:41:00,157.715,157.78,157.71,157.775,187800000.0
2009-07-31 01:42:00,157.775,157.78,157.765,157.775,54000000.0
2009-07-31 01:43:00,157.78,157.78,157.76,157.76,106400000.0
2009-07-31 01:44:00,157.755,157.77,157.755,157.77,39200000.0
2009-07-31 01:45:00,157.77,157.79,157.77,157.79,58000000.0
2009-07-31 01:46:00,157.79,157.81,157.785,157.81,38000000.0
2009-07-31 01:47:00,157.805,157.835,157.805,157.825,107600000.0
2009-07-31 01:48:00,157.82,157.835,157.79,157.835,76400000.0
2009-07-31 01:49:00,157.835,157.835,157.785,157.82,98200000.0
2009-07-31 01:50:00,157.815,157.82,157.81,157.815,29600000.0
2009-07-31 01:51:00,157.81,157.815,157.8,157.8,45600000.0
2009-07-31 01:52:00,157.805,157.81,157.77,157.77,179600000.0
2009-07-31 01:53:00,157.77,157.79,157.765,157.765,139400000.0
2009-07-31 01:54:00,157.77,157.775,157.73,157.735,124800000.0
2009-07-31 01:55:00,157.735,157.775,157.73,157.775,93000000.0
2009-07-31 01:56:00,157.77,157.77,157.745,157.755,106400000.0
2009-07-31 01:57:00,157.77,157.775,157.745,157.75,115000000.0
2009-07-31 01:58:00,157.75,157.77,157.75,157.765,58000000.0
2009-07-31 01:59:00,157.765,157.765,157.72,157.73,134800000.0
2009-07-31 02:00:00,157.725,157.725,157.68,157.725,244400000.0
2009-07-31 02:01:00,157.725,157.76,157.725,157.745,203600000.0
2009-07-31 02:02:00,157.745,157.745,157.735,157.735,17600000.0
2009-07-31 02:03:00,157.735,157.735,157.655,157.655,122800000.0
2009-07-31 02:04:00,157.655,157.66,157.59,157.59,117200000.0
2009-07-31 02:05:00,157.595,157.62,157.575,157.615,265600000.0
2009-07-31 02:06:00,157.6,157.625,157.565,157.58,282400000.0
2009-07-31 02:07:00,157.575,157.635,157.575,157.635,233400000.0
2009-07-31 02:08:00,157.635,157.645,157.595,157.6,239800000.0
2009-07-31 02:09:00,157.59,157.625,157.59,157.61,137200000.0
2009-07-31 02:10:00,157.59,157.6,157.57,157.585,152800000.0
2009-07-31 02:11:00,157.585,157.62,157.58,157.615,75400000.0
2009-07-31 02:12:00,157.61,157.65,157.61,157.65,77200000.0
2009-07-31 02:13:00,157.65,157.65,157.615,157.635,163200000.0
2009-07-31 02:14:00,157.63,157.63,157.605,157.625,209400000.0
2009-07-31 02:15:00,157.625,157.635,157.615,157.635,85600000.0
2009-07-31 02:16:00,157.635,157.635,157.615,157.615,111800000.0
2009-07-31 02:17:00,157.615,157.63,157.61,157.615,150400000.0
2009-07-31 02:18:00,157.615,157.625,157.6,157.6,87800000.0
2009-07-31 02:19:00,157.59,157.61,157.58,157.58,142000000.0
2009-07-31 02:20:00,157.58,157.595,157.58,157.59,104800000.0
2009-07-31 02:21:00,157.59,157.59,157.58,157.58,37400000.0
2009-07-31 02:22:00,157.58,157.58,157.565,157.565,71600000.0
2009-07-31 02:23:00,157.57,157.575,157.53,157.55,104600000.0
2009-07-31 02:24:00,157.54,157.55,157.535,157.55,136800000.0
2009-07-31 02:25:00,157.54,157.55,157.5,157.5,259400000.0
2009-07-31 02:26:00,157.515,157.56,157.505,157.56,143800000.0
2009-07-31 02:27:00,157.56,157.605,157.56,157.575,136000000.0
2009-07-31 02:28:00,157.575,157.575,157.545,157.55,54000000.0
2009-07-31 02:29:00,157.55,157.6,157.55,157.58,149800000.0
2009-07-31 02:30:00,157.575,157.575,157.51,157.52,167000000.0
2009-07-31 02:31:00,157.525,157.54,157.505,157.505,175000000.0
2009-07-31 02:32:00,157.505,157.55,157.49,157.545,117800000.0
2009-07-31 02:33:00,157.535,157.555,157.535,157.55,46400000.0
2009-07-31 02:34:00,157.545,157.585,157.545,157.575,79200000.0
2009-07-31 02:35:00,157.575,157.58,157.53,157.545,181000000.0
2009-07-31 02:36:00,157.545,157.545,157.485,157.49,259000000.0
2009-07-31 02:37:00,157.485,157.495,157.48,157.485,187200000.0
2009-07-31 02:38:00,157.485,157.485,157.47,157.48,134200000.0
2009-07-31 02:39:00,157.48,157.5,157.475,157.5,134400000.0
2009-07-31 02:40:00,157.505,157.525,157.5,157.525,208800000.0
2009-07-31 02:41:00,157.52,157.525,157.49,157.495,328400000.0
2009-07-31 02:42:00,157.495,157.515,157.495,157.495,204400000.0
2009-07-31 02:43:00,157.495,157.52,157.49,157.5,104400000.0
2009-07-31 02:44:00,157.505,157.57,157.505,157.55,96000000.0
2009-07-31 02:45:00,157.54,157.545,157.5,157.535,260000000.0
2009-07-31 02:46:00,157.535,157.55,157.51,157.515,91600000.0
2009-07-31 02:47:00,157.525,157.555,157.525,157.555,119200000.0
2009-07-31 02:48:00,157.555,157.6,157.555,157.59,88600000.0
2009-07-31 02:49:00,157.59,157.6,157.525,157.56,243200000.0
2009-07-31 02:50:00,157.56,157.58,157.56,157.57,204000000.0
2009-07-31 02:51:00,157.57,157.585,157.56,157.56,154200000.0
2009-07-31 02:52:00,157.56,157.58,157.53,157.53,196400000.0
2009-07-31 02:53:00,157.535,157.585,157.535,157.57,297800000.0
2009-07-31 02:54:00,157.575,157.65,157.565,157.615,316600000.0
2009-07-31 02:55:00,157.615,157.62,157.565,157.595,439200001.0
2009-07-31 02:56:00,157.595,157.6,157.575,157.595,169000000.0
2009-07-31 02:57:00,157.6,157.62,157.585,157.605,169000000.0
2009-07-31 02:58:00,157.605,157.66,157.59,157.655,166600000.0
2009-07-31 02:59:00,157.65,157.735,157.64,157.735,342400000.0
2009-07-31 03:00:00,157.745,157.77,157.745,157.76,187200000.0
2009-07-31 03:01:00,157.76,157.76,157.66,157.71,383600000.0
2009-07-31 03:02:00,157.71,157.71,157.665,157.675,98800000.0
2009-07-31 03:03:00,157.675,157.675,157.65,157.675,157200000.0
2009-07-31 03:04:00,157.675,157.72,157.665,157.695,271800000.0
2009-07-31 03:05:00,157.705,157.705,157.665,157.665,156800000.0
2009-07-31 03:06:00,157.67,157.69,157.65,157.65,198200000.0
2009-07-31 03:07:00,157.645,157.675,157.645,157.675,123200000.0
2009-07-31 03:08:00,157.675,157.675,157.645,157.645,130600000.0
2009-07-31 03:09:00,157.645,157.645,157.63,157.64,155600000.0
2009-07-31 03:10:00,157.645,157.65,157.6,157.605,271400000.0
2009-07-31 03:11:00,157.605,157.615,157.595,157.605,199600000.0
2009-07-31 03:12:00,157.595,157.62,157.58,157.595,270400000.0
2009-07-31 03:13:00,157.58,157.605,157.58,157.595,266200000.0
2009-07-31 03:14:00,157.605,157.635,157.595,157.63,272000000.0
2009-07-31 03:15:00,157.63,157.63,157.615,157.615,113000000.0
2009-07-31 03:16:00,157.605,157.65,157.605,157.645,254400000.0
2009-07-31 03:17:00,157.645,157.68,157.635,157.68,208400000.0
2009-07-31 03:18:00,157.685,157.69,157.62,157.635,338800000.0
2009-07-31 03:19:00,157.635,157.66,157.595,157.625,275800000.0
2009-07-31 03:20:00,157.635,157.64,157.605,157.605,239600000.0
2009-07-31 03:21:00,157.595,157.625,157.585,157.605,195200000.0
2009-07-31 03:22:00,157.605,157.615,157.555,157.61,311800000.0
2009-07-31 03:23:00,157.61,157.645,157.56,157.565,387200000.0
2009-07-31 03:24:00,157.57,157.605,157.555,157.555,391400000.0
2009-07-31 03:25:00,157.555,157.595,157.51,157.51,310600000.0
2009-07-31 03:26:00,157.515,157.525,157.475,157.51,247800000.0
2009-07-31 03:27:00,157.51,157.615,157.51,157.575,289400000.0
2009-07-31 03:28:00,157.58,157.59,157.57,157.575,149400000.0
2009-07-31 03:29:00,157.57,157.595,157.565,157.565,115600000.0
2009-07-31 03:30:00,157.565,157.575,157.5,157.53,249200000.0
2009-07-31 03:31:00,157.54,157.545,157.48,157.505,279800000.0
2009-07-31 03:32:00,157.505,157.515,157.465,157.51,303600000.0
2009-07-31 03:33:00,157.515,157.535,157.49,157.51,199600000.0
2009-07-31 03:34:00,157.51,157.51,157.44,157.445,214200000.0
2009-07-31 03:35:00,157.44,157.5,157.42,157.485,222200000.0
2009-07-31 03:36:00,157.485,157.49,157.43,157.445,136000000.0
2009-07-31 03:37:00,157.445,157.46,157.375,157.39,192600000.0
2009-07-31 03:38:00,157.375,157.435,157.36,157.41,215800000.0
2009-07-31 03:39:00,157.405,157.405,157.36,157.365,201200000.0
2009-07-31 03:40:00,157.365,157.435,157.365,157.43,147000000.0
2009-07-31 03:41:00,157.43,157.48,157.415,157.46,253200000.0
2009-07-31 03:42:00,157.45,157.485,157.365,157.415,305200000.0
2009-07-31 03:43:00,157.42,157.435,157.38,157.395,165200000.0
2009-07-31 03:44:00,157.39,157.395,157.32,157.32,222200000.0
2009-07-31 03:45:00,157.31,157.41,157.31,157.405,177000000.0
2009-07-31 03:46:00,157.405,157.435,157.33,157.335,191000000.0
2009-07-31 03:47:00,157.335,157.395,157.325,157.345,201400000.0
2009-07-31 03:48:00,157.345,157.395,157.345,157.355,213000000.0
2009-07-31 03:49:00,157.36,157.38,157.335,157.355,143400000.0
2009-07-31 03:50:00,157.355,157.455,157.355,157.455,106600000.0
2009-07-31 03:51:00,157.445,157.445,157.42,157.445,127600000.0
2009-07-31 03:52:00,157.44,157.46,157.435,157.455,166400000.0
2009-07-31 03:53:00,157.46,157.55,157.455,157.54,149800000.0
2009-07-31 03:54:00,157.535,157.535,157.48,157.49,264200001.0
2009-07-31 03:55:00,157.49,157.52,157.435,157.485,250200000.0
2009-07-31 03:56:00,157.495,157.495,157.45,157.465,172400000.0
2009-07-31 03:57:00,157.465,157.495,157.455,157.49,237000000.0
2009-07-31 03:58:00,157.495,157.5,157.465,157.475,170000000.0
2009-07-31 03:59:00,157.475,157.475,157.445,157.475,214600000.0
2009-07-31 04:00:00,157.475,157.51,157.47,157.5,94000000.0
2009-07-31 04:01:00,157.495,157.495,157.455,157.455,162800000.0
2009-07-31 04:02:00,157.455,157.47,157.43,157.43,284400000.0
2009-07-31 04:03:00,157.43,157.52,157.43,157.495,260600000.0
2009-07-31 04:04:00,157.495,157.52,157.495,157.51,87200000.0
2009-07-31 04:05:00,157.515,157.52,157.505,157.51,94200000.0
2009-07-31 04:06:00,157.505,157.515,157.495,157.515,181600000.0
2009-07-31 04:07:00,157.515,157.515,157.475,157.48,150800000.0
2009-07-31 04:08:00,157.48,157.485,157.46,157.475,102800000.0
2009-07-31 04:09:00,157.48,157.51,157.46,157.475,191400000.0
2009-07-31 04:10:00,157.47,157.48,157.45,157.45,117600000.0
2009-07-31 04:11:00,157.45,157.485,157.425,157.455,180400000.0
2009-07-31 04:12:00,157.46,157.485,157.45,157.465,187400000.0
2009-07-31 04:13:00,157.46,157.465,157.43,157.46,155800000.0
2009-07-31 04:14:00,157.45,157.47,157.415,157.42,247600000.0
2009-07-31 04:15:00,157.42,157.45,157.42,157.42,130600000.0
2009-07-31 04:16:00,157.415,157.425,157.39,157.39,196200000.0
2009-07-31 04:17:00,157.395,157.395,157.345,157.345,150000000.0
2009-07-31 04:18:00,157.355,157.355,157.325,157.33,55200000.0
2009-07-31 04:19:00,157.33,157.385,157.31,157.355,164000000.0
2009-07-31 04:20:00,157.35,157.42,157.35,157.405,176800000.0
2009-07-31 04:21:00,157.405,157.405,157.37,157.395,55600000.0
2009-07-31 04:22:00,157.375,157.395,157.37,157.37,46600000.0
2009-07-31 04:23:00,157.38,157.39,157.38,157.39,14000000.0
2009-07-31 04:24:00,157.395,157.4,157.39,157.39,33600000.0
2009-07-31 04:25:00,157.39,157.39,157.385,157.385,20000000.0
2009-07-31 04:26:00,157.385,157.385,157.36,157.365,80800000.0
2009-07-31 04:27:00,157.365,157.37,157.35,157.35,103200000.0
2009-07-31 04:28:00,157.35,157.36,157.315,157.36,159600000.0
2009-07-31 04:29:00,157.35,157.375,157.34,157.355,139400000.0
2009-07-31 04:30:00,157.355,157.38,157.355,157.365,39600000.0
2009-07-31 04:31:00,157.365,157.365,157.355,157.355,52400000.0
2009-07-31 04:32:00,157.36,157.385,157.355,157.385,116800000.0
2009-07-31 04:33:00,157.385,157.42,157.38,157.405,83400000.0
2009-07-31 04:34:00,157.425,157.44,157.42,157.435,42000000.0
2009-07-31 04:35:00,157.435,157.44,157.41,157.41,84000000.0
2009-07-31 04:36:00,157.42,157.44,157.415,157.425,107200000.0
2009-07-31 04:37:00,157.42,157.43,157.42,157.425,30000000.0
2009-07-31 04:38:00,157.425,157.43,157.41,157.42,87400000.0
2009-07-31 04:39:00,157.41,157.425,157.4,157.425,82800000.0
2009-07-31 04:40:00,157.44,157.475,157.44,157.465,156200000.0
2009-07-31 04:41:00,157.465,157.48,157.465,157.475,37600000.0
2009-07-31 04:42:00,157.475,157.495,157.475,157.49,123600000.0
2009-07-31 04:43:00,157.49,157.51,157.46,157.51,156000000.0
2009-07-31 04:44:00,157.51,157.515,157.495,157.51,80800000.0
2009-07-31 04:45:00,157.505,157.525,157.505,157.52,122800000.0
2009-07-31 04:46:00,157.52,157.52,157.45,157.45,118800000.0
2009-07-31 04:47:00,157.45,157.45,157.425,157.445,83600000.0
2009-07-31 04:48:00,157.435,157.44,157.425,157.43,75400000.0
2009-07-31 04:49:00,157.43,157.44,157.425,157.44,50000000.0
2009-07-31 04:50:00,157.44,157.44,157.425,157.425,85200000.0
2009-07-31 04:51:00,157.425,157.43,157.405,157.415,80800000.0
2009-07-31 04:52:00,157.42,157.43,157.405,157.43,133200000.0
2009-07-31 04:53:00,157.435,157.5,157.425,157.5,131200000.0
2009-07-31 04:54:00,157.505,157.505,157.415,157.415,300400000.0
2009-07-31 04:55:00,157.415,157.44,157.38,157.415,234600000.0
2009-07-31 04:56:00,157.4,157.42,157.375,157.405,192800000.0
2009-07-31 04:57:00,157.42,157.42,157.38,157.395,247200000.0
2009-07-31 04:58:00,157.395,157.405,157.37,157.38,112800000.0
2009-07-31 04:59:00,157.38,157.46,157.38,157.455,109600000.0
2009-07-31 05:00:00,157.455,157.455,157.41,157.425,167200000.0
2009-07-31 05:01:00,157.42,157.425,157.37,157.38,204600000.0
2009-07-31 05:02:00,157.38,157.405,157.38,157.405,78800000.0
2009-07-31 05:03:00,157.43,157.43,157.385,157.41,135000000.0
2009-07-31 05:04:00,157.41,157.415,157.35,157.36,281600000.0
2009-07-31 05:05:00,157.37,157.38,157.35,157.35,140400000.0
2009-07-31 05:06:00,157.36,157.37,157.35,157.37,79600000.0
2009-07-31 05:07:00,157.375,157.38,157.35,157.38,77400000.0
2009-07-31 05:08:00,157.37,157.38,157.35,157.36,304600000.0
2009-07-31 05:09:00,157.355,157.36,157.345,157.355,161800000.0
2009-07-31 05:10:00,157.36,157.36,157.34,157.345,50600000.0
2009-07-31 05:11:00,157.34,157.35,157.34,157.35,25200000.0
2009-07-31 05:12:00,157.34,157.34,157.3,157.3,104600000.0
2009-07-31 05:13:00,157.325,157.375,157.315,157.345,157200000.0
2009-07-31 05:14:00,157.36,157.39,157.36,157.39,14600000.0
2009-07-31 05:15:00,157.39,157.39,157.375,157.385,22800000.0
2009-07-31 05:16:00,157.385,157.39,157.36,157.38,101800000.0
2009-07-31 05:17:00,157.385,157.385,157.36,157.36,20400000.0
2009-07-31 05:18:00,157.36,157.385,157.36,157.375,62000000.0
2009-07-31 05:19:00,157.385,157.395,157.385,157.385,22400000.0
2009-07-31 05:20:00,157.39,157.41,157.39,157.41,54800000.0
2009-07-31 05:21:00,157.41,157.41,157.38,157.39,38400000.0
2009-07-31 05:22:00,157.39,157.395,157.385,157.385,25400000.0
2009-07-31 05:23:00,157.39,157.405,157.385,157.39,86400000.0
2009-07-31 05:24:00,157.39,157.42,157.39,157.42,164000000.0
2009-07-31 05:25:00,157.41,157.435,157.4,157.42,92200000.0
2009-07-31 05:26:00,157.435,157.45,157.43,157.45,54000000.0
2009-07-31 05:27:00,157.455,157.455,157.45,157.45,10400000.0
2009-07-31 05:28:00,157.45,157.45,157.415,157.42,211000000.0
2009-07-31 05:29:00,157.42,157.42,157.395,157.4,213000000.0
2009-07-31 05:30:00,157.4,157.41,157.385,157.405,158000000.0
2009-07-31 05:31:00,157.405,157.405,157.4,157.405,96800000.0
2009-07-31 05:32:00,157.405,157.41,157.4,157.4,57200000.0
2009-07-31 05:33:00,157.4,157.4,157.39,157.395,44800000.0
2009-07-31 05:34:00,157.395,157.395,157.395,157.395,19600000.0
2009-07-31 05:35:00,157.39,157.395,157.39,157.39,31200000.0
2009-07-31 05:36:00,157.405,157.445,157.405,157.44,134400000.0
2009-07-31 05:37:00,157.44,157.47,157.41,157.47,228400000.0
2009-07-31 05:38:00,157.485,157.5,157.475,157.5,137600000.0
2009-07-31 05:39:00,157.5,157.5,157.47,157.47,47200000.0
2009-07-31 05:40:00,157.475,157.54,157.475,157.54,110400000.0
2009-07-31 05:41:00,157.555,157.57,157.54,157.57,32000000.0
2009-07-31 05:42:00,157.57,157.6,157.56,157.56,114000000.0
2009-07-31 05:43:00,157.565,157.595,157.555,157.595,150000000.0
2009-07-31 05:44:00,157.595,157.6,157.555,157.575,130000000.0
2009-07-31 05:45:00,157.57,157.585,157.57,157.585,45200000.0
2009-07-31 05:46:00,157.59,157.635,157.59,157.62,161600000.0
2009-07-31 05:47:00,157.605,157.655,157.605,157.64,146400000.0
2009-07-31 05:48:00,157.63,157.635,157.585,157.585,201600000.0
2009-07-31 05:49:00,157.59,157.59,157.55,157.55,124800000.0
2009-07-31 05:50:00,157.55,157.555,157.5,157.535,142400000.0
2009-07-31 05:51:00,157.56,157.58,157.56,157.575,92000000.0
2009-07-31 05:52:00,157.575,157.59,157.555,157.58,106600000.0
2009-07-31 05:53:00,157.575,157.59,157.535,157.56,218000000.0
2009-07-31 05:54:00,157.56,157.56,157.53,157.545,180000000.0
2009-07-31 05:55:00,157.535,157.555,157.51,157.53,84400000.0
2009-07-31 05:56:00,157.53,157.555,157.51,157.535,125200000.0
2009-07-31 05:57:00,157.525,157.545,157.525,157.535,40800000.0
2009-07-31 05:58:00,157.525,157.525,157.51,157.51,40800000.0
2009-07-31 05:59:00,157.51,157.555,157.505,157.52,105600000.0
2009-07-31 06:00:00,157.51,157.53,157.5,157.52,112800000.0
2009-07-31 06:01:00,157.52,157.55,157.52,157.545,77800000.0
2009-07-31 06:02:00,157.545,157.545,157.53,157.54,84000000.0
2009-07-31 06:03:00,157.535,157.535,157.535,157.535,7200000.0
2009-07-31 06:04:00,157.535,157.6,157.53,157.59,144800000.0
2009-07-31 06:05:00,157.595,157.63,157.58,157.61,195200000.0
2009-07-31 06:06:00,157.61,157.695,157.6,157.695,370000000.0
2009-07-31 06:07:00,157.69,157.755,157.685,157.74,130400000.0
2009-07-31 06:08:00,157.74,157.74,157.665,157.705,274200000.0
2009-07-31 06:09:00,157.7,157.77,157.7,157.755,369400000.0
2009-07-31 06:10:00,157.76,157.785,157.75,157.775,292600000.0
2009-07-31 06:11:00,157.77,157.795,157.75,157.765,173000000.0
2009-07-31 06:12:00,157.755,157.82,157.745,157.795,294300000.0
2009-07-31 06:13:00,157.8,157.855,157.8,157.84,102000000.0
2009-07-31 06:14:00,157.845,157.875,157.83,157.845,196600000.0
2009-07-31 06:15:00,157.85,157.85,157.805,157.815,153800000.0
2009-07-31 06:16:00,157.815,157.84,157.815,157.835,56000000.0
2009-07-31 06:17:00,157.835,157.835,157.805,157.815,72200000.0
2009-07-31 06:18:00,157.82,157.83,157.8,157.81,108000000.0
2009-07-31 06:19:00,157.81,157.82,157.79,157.79,69600000.0
2009-07-31 06:20:00,157.795,157.82,157.79,157.82,134000000.0
2009-07-31 06:21:00,157.82,157.82,157.77,157.79,154200000.0
2009-07-31 06:22:00,157.79,157.8,157.785,157.79,70000000.0
2009-07-31 06:23:00,157.785,157.785,157.775,157.78,33600000.0
2009-07-31 06:24:00,157.79,157.79,157.775,157.775,89600000.0
2009-07-31 06:25:00,157.78,157.78,157.775,157.78,138800000.0
2009-07-31 06:26:00,157.78,157.82,157.775,157.775,152600000.0
2009-07-31 06:27:00,157.775,157.775,157.745,157.755,194800000.0
2009-07-31 06:28:00,157.755,157.79,157.745,157.76,186800000.0
2009-07-31 06:29:00,157.755,157.785,157.74,157.77,222000000.0
2009-07-31 06:30:00,157.77,157.8,157.765,157.8,272000000.0
2009-07-31 06:31:00,157.8,157.8,157.77,157.77,206000000.0
2009-07-31 06:32:00,157.77,157.775,157.77,157.775,36800000.0
2009-07-31 06:33:00,157.785,157.785,157.755,157.755,101200000.0
2009-07-31 06:34:00,157.755,157.785,157.755,157.775,172800000.0
2009-07-31 06:35:00,157.775,157.78,157.765,157.775,178000000.0
2009-07-31 06:36:00,157.77,157.795,157.77,157.77,154800000.0
2009-07-31 06:37:00,157.77,157.77,157.735,157.755,265600000.0
2009-07-31 06:38:00,157.755,157.765,157.715,157.74,336000000.0
2009-07-31 06:39:00,157.74,157.755,157.735,157.755,26000000.0
2009-07-31 06:40:00,157.76,157.77,157.735,157.735,175800000.0
2009-07-31 06:41:00,157.735,157.775,157.735,157.775,138400000.0
2009-07-31 06:42:00,157.775,157.785,157.75,157.77,125000000.0
2009-07-31 06:43:00,157.77,157.78,157.77,157.775,78000000.0
2009-07-31 06:44:00,157.76,157.765,157.745,157.745,171800000.0
2009-07-31 06:45:00,157.75,157.76,157.75,157.75,50800000.0
2009-07-31 06:46:00,157.75,157.775,157.75,157.76,67000000.0
2009-07-31 06:47:00,157.76,157.76,157.715,157.715,170200000.0
2009-07-31 06:48:00,157.71,157.715,157.7,157.705,84400000.0
2009-07-31 06:49:00,157.7,157.71,157.7,157.71,150800000.0
2009-07-31 06:50:00,157.705,157.705,157.695,157.695,114200000.0
2009-07-31 06:51:00,157.695,157.715,157.69,157.705,132000000.0
2009-07-31 06:52:00,157.695,157.695,157.65,157.655,143800000.0
2009-07-31 06:53:00,157.66,157.67,157.65,157.67,113600000.0
2009-07-31 06:54:00,157.67,157.685,157.67,157.685,39600000.0
2009-07-31 06:55:00,157.69,157.715,157.69,157.705,113800000.0
2009-07-31 06:56:00,157.71,157.74,157.7,157.72,142200000.0
2009-07-31 06:57:00,157.735,157.75,157.73,157.75,60400000.0
2009-07-31 06:58:00,157.745,157.775,157.745,157.765,82400000.0
2009-07-31 06:59:00,157.775,157.79,157.775,157.775,77600000.0
2009-07-31 07:00:00,157.78,157.78,157.77,157.77,33600000.0
2009-07-31 07:01:00,157.76,157.76,157.735,157.745,74200000.0
2009-07-31 07:02:00,157.76,157.76,157.75,157.76,33600000.0
2009-07-31 07:03:00,157.76,157.76,157.725,157.745,64800000.0
2009-07-31 07:04:00,157.75,157.77,157.74,157.77,108400000.0
2009-07-31 07:05:00,157.755,157.76,157.745,157.755,64800000.0
2009-07-31 07:06:00,157.77,157.785,157.735,157.745,75600000.0
2009-07-31 07:07:00,157.76,157.785,157.73,157.78,254800000.0
2009-07-31 07:08:00,157.78,157.785,157.77,157.785,58000000.0
2009-07-31 07:09:00,157.775,157.785,157.76,157.78,88000000.0
2009-07-31 07:10:00,157.785,157.8,157.76,157.785,118000000.0
2009-07-31 07:11:00,157.79,157.8,157.75,157.785,158600000.0
2009-07-31 07:12:00,157.775,157.785,157.765,157.77,70800000.0
2009-07-31 07:13:00,157.765,157.8,157.74,157.775,159800000.0
2009-07-31 07:14:00,157.78,157.795,157.78,157.785,67200000.0
2009-07-31 07:15:00,157.785,157.81,157.785,157.8,60000000.0
2009-07-31 07:16:00,157.8,157.805,157.765,157.765,77000000.0
2009-07-31 07:17:00,157.765,157.765,157.74,157.75,52400000.0
2009-07-31 07:18:00,157.745,157.755,157.745,157.755,22400000.0
2009-07-31 07:19:00,157.755,157.78,157.755,157.765,63000000.0
2009-07-31 07:20:00,157.765,157.765,157.705,157.72,96400000.0
2009-07-31 07:21:00,157.72,157.735,157.69,157.71,209200000.0
2009-07-31 07:22:00,157.695,157.735,157.695,157.735,58000000.0
2009-07-31 07:23:00,157.735,157.75,157.725,157.735,85400000.0
2009-07-31 07:24:00,157.735,157.745,157.735,157.74,69600000.0
2009-07-31 07:25:00,157.74,157.74,157.69,157.69,131400000.0
2009-07-31 07:26:00,157.69,157.725,157.67,157.71,294800000.0
2009-07-31 07:27:00,157.715,157.72,157.705,157.72,82000000.0
2009-07-31 07:28:00,157.715,157.725,157.705,157.71,143200000.0
2009-07-31 07:29:00,157.685,157.69,157.645,157.65,291800000.0
2009-07-31 07:30:00,157.65,157.68,157.65,157.67,114200000.0
2009-07-31 07:31:00,157.695,157.695,157.675,157.69,130400000.0
2009-07-31 07:32:00,157.69,157.7,157.665,157.69,166000000.0
2009-07-31 07:33:00,157.685,157.685,157.67,157.67,49200000.0
2009-07-31 07:34:00,157.665,157.665,157.63,157.64,192600000.0
2009-07-31 07:35:00,157.64,157.655,157.63,157.63,174000000.0
2009-07-31 07:36:00,157.63,157.63,157.605,157.63,165200000.0
2009-07-31 07:37:00,157.63,157.64,157.615,157.62,212000000.0
2009-07-31 07:38:00,157.62,157.645,157.62,157.63,146000000.0
2009-07-31 07:39:00,157.625,157.63,157.61,157.63,44800000.0
2009-07-31 07:40:00,157.63,157.645,157.62,157.635,80000000.0
2009-07-31 07:41:00,157.635,157.64,157.625,157.635,66800000.0
2009-07-31 07:42:00,157.635,157.645,157.635,157.64,44800000.0
2009-07-31 07:43:00,157.635,157.64,157.625,157.635,60400000.0
2009-07-31 07:44:00,157.625,157.625,157.61,157.615,78800000.0
2009-07-31 07:45:00,157.615,157.625,157.615,157.615,102800000.0
2009-07-31 07:46:00,157.625,157.64,157.605,157.605,93600000.0
2009-07-31 07:47:00,157.59,157.61,157.585,157.61,121400000.0
2009-07-31 07:48:00,157.61,157.62,157.605,157.62,80400000.0
2009-07-31 07:49:00,157.62,157.635,157.605,157.625,115200000.0
2009-07-31 07:50:00,157.625,157.665,157.62,157.655,62000000.0
2009-07-31 07:51:00,157.635,157.66,157.635,157.66,92000000.0
2009-07-31 07:52:00,157.66,157.67,157.645,157.645,79200000.0
2009-07-31 07:53:00,157.645,157.645,157.59,157.59,84000000.0
2009-07-31 07:54:00,157.585,157.61,157.535,157.535,125800000.0
2009-07-31 07:55:00,157.535,157.58,157.525,157.58,195200000.0
2009-07-31 07:56:00,157.575,157.595,157.575,157.585,114400000.0
2009-07-31 07:57:00,157.585,157.63,157.58,157.625,144000000.0
2009-07-31 07:58:00,157.63,157.69,157.61,157.675,202800000.0
2009-07-31 07:59:00,157.685,157.685,157.63,157.68,185600000.0
2009-07-31 08:00:00,157.68,157.7,157.655,157.695,417000000.0
2009-07-31 08:01:00,157.695,157.7,157.635,157.655,266200000.0
2009-07-31 08:02:00,157.645,157.655,157.615,157.635,243800000.0
2009-07-31 08:03:00,157.64,157.64,157.59,157.59,98000000.0
2009-07-31 08:04:00,157.59,157.6,157.565,157.585,238000000.0
2009-07-31 08:05:00,157.585,157.605,157.565,157.575,255600000.0
2009-07-31 08:06:00,157.575,157.585,157.515,157.55,258800000.0
2009-07-31 08:07:00,157.555,157.57,157.525,157.57,153600000.0
2009-07-31 08:08:00,157.565,157.575,157.53,157.56,87600000.0
2009-07-31 08:09:00,157.565,157.595,157.52,157.58,218800000.0
2009-07-31 08:10:00,157.575,157.635,157.575,157.615,148000000.0
2009-07-31 08:11:00,157.615,157.65,157.6,157.615,208400000.0
2009-07-31 08:12:00,157.62,157.7,157.62,157.7,135600000.0
2009-07-31 08:13:00,157.7,157.83,157.69,157.815,333600000.0
2009-07-31 08:14:00,157.81,157.83,157.78,157.785,334200000.0
2009-07-31 08:15:00,157.77,157.805,157.76,157.78,210800000.0
2009-07-31 08:16:00,157.785,157.8,157.77,157.795,112400000.0
2009-07-31 08:17:00,157.8,157.81,157.76,157.805,238400000.0
2009-07-31 08:18:00,157.805,157.81,157.77,157.775,188300000.0
2009-07-31 08:19:00,157.765,157.79,157.76,157.76,142400000.0
2009-07-31 08:20:00,157.77,157.805,157.745,157.795,181200000.0
2009-07-31 08:21:00,157.785,157.795,157.765,157.77,215000000.0
2009-07-31 08:22:00,157.77,157.785,157.735,157.78,192800000.0
2009-07-31 08:23:00,157.78,157.79,157.775,157.785,114200000.0
2009-07-31 08:24:00,157.785,157.79,157.765,157.775,143400000.0
2009-07-31 08:25:00,157.78,157.785,157.71,157.725,274000000.0
2009-07-31 08:26:00,157.73,157.755,157.73,157.745,228400000.0
2009-07-31 08:27:00,157.745,157.76,157.735,157.74,184400000.0
2009-07-31 08:28:00,157.74,157.76,157.735,157.745,156400000.0
2009-07-31 08:29:00,157.745,157.745,157.695,157.695,242800000.0
2009-07-31 08:30:00,157.695,157.71,157.665,157.7,329800000.0
2009-07-31 08:31:00,157.7,157.8,157.7,157.8,259000000.0
2009-07-31 08:32:00,157.8,157.8,157.715,157.715,250800000.0
2009-07-31 08:33:00,157.705,157.735,157.68,157.73,339200000.0
2009-07-31 08:34:00,157.73,157.74,157.71,157.71,328200000.0
2009-07-31 08:35:00,157.715,157.72,157.665,157.685,327600000.0
2009-07-31 08:36:00,157.69,157.71,157.69,157.71,299200000.0
2009-07-31 08:37:00,157.71,157.725,157.7,157.715,330800000.0
2009-07-31 08:38:00,157.715,157.745,157.71,157.74,256000000.0
2009-07-31 08:39:00,157.745,157.755,157.73,157.75,247800000.0
2009-07-31 08:40:00,157.75,157.81,157.74,157.775,274000000.0
2009-07-31 08:41:00,157.77,157.82,157.75,157.815,488600000.0
2009-07-31 08:42:00,157.805,157.815,157.75,157.78,172000000.0
2009-07-31 08:43:00,157.775,157.795,157.735,157.75,159400000.0
2009-07-31 08:44:00,157.745,157.75,157.705,157.725,247600000.0
2009-07-31 08:45:00,157.715,157.73,157.68,157.695,224400000.0
2009-07-31 08:46:00,157.695,157.705,157.66,157.67,312800000.0
2009-07-31 08:47:00,157.685,157.735,157.665,157.665,259200000.0
2009-07-31 08:48:00,157.67,157.685,157.66,157.67,122000000.0
2009-07-31 08:49:00,157.665,157.67,157.635,157.65,164400000.0
2009-07-31 08:50:00,157.65,157.7,157.65,157.7,199600000.0
2009-07-31 08:51:00,157.705,157.73,157.67,157.7,251600000.0
2009-07-31 08:52:00,157.695,157.715,157.685,157.685,131600000.0
2009-07-31 08:53:00,157.7,157.7,157.66,157.68,223600000.0
2009-07-31 08:54:00,157.68,157.685,157.605,157.61,406400000.0
2009-07-31 08:55:00,157.615,157.62,157.495,157.525,409400000.0
2009-07-31 08:56:00,157.515,157.54,157.475,157.53,436000000.0
2009-07-31 08:57:00,157.53,157.575,157.52,157.565,259600000.0
2009-07-31 08:58:00,157.56,157.585,157.56,157.575,187600000.0
2009-07-31 08:59:00,157.575,157.575,157.495,157.5,379600000.0
2009-07-31 09:00:00,157.5,157.505,157.445,157.46,462200000.0
2009-07-31 09:01:00,157.455,157.54,157.455,157.49,343200000.0
2009-07-31 09:02:00,157.495,157.53,157.475,157.48,291000000.0
2009-07-31 09:03:00,157.48,157.5,157.44,157.44,333400000.0
2009-07-31 09:04:00,157.44,157.5,157.435,157.49,194000000.0
2009-07-31 09:05:00,157.495,157.55,157.455,157.55,309400000.0
2009-07-31 09:06:00,157.55,157.61,157.515,157.555,413000000.0
2009-07-31 09:07:00,157.54,157.55,157.35,157.39,361999999.0
2009-07-31 09:08:00,157.385,157.46,157.385,157.425,318800000.0
2009-07-31 09:09:00,157.425,157.56,157.41,157.555,403400000.0
2009-07-31 09:10:00,157.565,157.575,157.505,157.54,331000000.0
2009-07-31 09:11:00,157.535,157.595,157.475,157.59,370800000.0
2009-07-31 09:12:00,157.595,157.605,157.545,157.56,256400000.0
2009-07-31 09:13:00,157.56,157.605,157.47,157.565,302800000.0
2009-07-31 09:14:00,157.565,157.605,157.55,157.6,284800000.0
2009-07-31 09:15:00,157.605,157.695,157.605,157.69,230800000.0
2009-07-31 09:16:00,157.69,157.74,157.625,157.655,413800000.0
2009-07-31 09:17:00,157.67,157.7,157.63,157.64,363600000.0
2009-07-31 09:18:00,157.64,157.7,157.64,157.7,188800000.0
2009-07-31 09:19:00,157.7,157.79,157.7,157.725,351400000.0
2009-07-31 09:20:00,157.725,157.75,157.675,157.705,289400000.0
2009-07-31 09:21:00,157.695,157.695,157.62,157.63,292000000.0
2009-07-31 09:22:00,157.63,157.715,157.63,157.68,259400000.0
2009-07-31 09:23:00,157.69,157.75,157.66,157.75,333600000.0
2009-07-31 09:24:00,157.75,157.78,157.715,157.715,338600000.0
2009-07-31 09:25:00,157.71,157.77,157.71,157.77,246200000.0
2009-07-31 09:26:00,157.795,157.855,157.79,157.835,297400000.0
2009-07-31 09:27:00,157.83,157.905,157.815,157.86,369000000.0
2009-07-31 09:28:00,157.86,157.89,157.83,157.855,208000000.0
2009-07-31 09:29:00,157.855,157.88,157.76,157.76,209800000.0
2009-07-31 09:30:00,157.745,157.89,157.745,157.835,290400000.0
2009-07-31 09:31:00,157.845,157.9,157.845,157.86,311000000.0
2009-07-31 09:32:00,157.86,157.86,157.775,157.835,394800000.0
2009-07-31 09:33:00,157.84,157.885,157.76,157.78,260000000.0
2009-07-31 09:34:00,157.775,157.805,157.75,157.76,245400000.0
2009-07-31 09:35:00,157.75,157.81,157.75,157.8,293000000.0
2009-07-31 09:36:00,157.8,157.99,157.795,157.98,415200000.0
2009-07-31 09:37:00,157.99,158.085,157.94,158.07,474600000.0
2009-07-31 09:38:00,158.065,158.105,158.025,158.085,360000000.0
2009-07-31 09:39:00,158.085,158.13,158.055,158.06,267200000.0
2009-07-31 09:40:00,158.07,158.09,158.03,158.06,191999999.0
2009-07-31 09:41:00,158.055,158.145,158.05,158.125,276400000.0
2009-07-31 09:42:00,158.125,158.19,158.11,158.19,241800000.0
2009-07-31 09:43:00,158.185,158.27,158.185,158.235,366600000.0
2009-07-31 09:44:00,158.235,158.295,158.215,158.27,459200001.0
2009-07-31 09:45:00,158.27,158.29,158.265,158.28,322600000.0
2009-07-31 09:46:00,158.275,158.285,158.245,158.255,215600000.0
2009-07-31 09:47:00,158.255,158.255,158.23,158.235,113400000.0
2009-07-31 09:48:00,158.25,158.25,158.24,158.25,108400000.0
2009-07-31 09:49:00,158.245,158.3,158.235,158.255,316600000.0
2009-07-31 09:50:00,158.255,158.33,158.23,158.33,317000000.0
2009-07-31 09:51:00,158.33,158.355,158.28,158.315,421600000.0
2009-07-31 09:52:00,158.315,158.38,158.285,158.35,281800000.0
2009-07-31 09:53:00,158.35,158.395,158.33,158.385,269400000.0
2009-07-31 09:54:00,158.385,158.435,158.33,158.375,294800000.0
2009-07-31 09:55:00,158.37,158.385,158.345,158.345,328600000.0
2009-07-31 09:56:00,158.345,158.355,158.325,158.33,277199999.0
2009-07-31 09:57:00,158.34,158.37,158.315,158.315,435399999.0
2009-07-31 09:58:00,158.32,158.335,158.29,158.29,239200000.0
2009-07-31 09:59:00,158.285,158.34,158.25,158.26,363600000.0
2009-07-31 10:00:00,158.26,158.29,158.235,158.28,279000000.0
2009-07-31 10:01:00,158.28,158.355,158.265,158.355,291400000.0
2009-07-31 10:02:00,158.35,158.35,158.295,158.3,232800000.0
2009-07-31 10:03:00,158.3,158.395,158.285,158.38,369600000.0
2009-07-31 10:04:00,158.38,158.405,158.345,158.365,317200000.0
2009-07-31 10:05:00,158.355,158.355,158.26,158.26,352400000.0
2009-07-31 10:06:00,158.26,158.295,158.21,158.275,325000000.0
2009-07-31 10:07:00,158.28,158.315,158.265,158.305,302200000.0
2009-07-31 10:08:00,158.305,158.33,158.255,158.265,366600000.0
2009-07-31 10:09:00,158.28,158.28,158.21,158.255,427200000.0
2009-07-31 10:10:00,158.255,158.3,158.225,158.29,333600000.0
2009-07-31 10:11:00,158.29,158.37,158.28,158.345,371200000.0
2009-07-31 10:12:00,158.345,158.375,158.3,158.35,237000000.0
2009-07-31 10:13:00,158.35,158.36,158.315,158.345,187200000.0
2009-07-31 10:14:00,158.34,158.34,158.285,158.295,242000000.0
2009-07-31 10:15:00,158.295,158.355,158.265,158.265,298000000.0
2009-07-31 10:16:00,158.27,158.33,158.255,158.32,324800001.0
2009-07-31 10:17:00,158.32,158.32,158.225,158.26,342600000.0
2009-07-31 10:18:00,158.26,158.305,158.24,158.29,338200000.0
2009-07-31 10:19:00,158.29,158.29,158.24,158.25,375999999.0
2009-07-31 10:20:00,158.26,158.325,158.24,158.29,397600000.0
2009-07-31 10:21:00,158.29,158.305,158.28,158.305,116000000.0
2009-07-31 10:22:00,158.31,158.355,158.31,158.34,295200000.0
2009-07-31 10:23:00,158.33,158.34,158.225,158.225,297600001.0
2009-07-31 10:24:00,158.215,158.285,158.205,158.25,381600001.0
2009-07-31 10:25:00,158.25,158.29,158.23,158.29,205200000.0
2009-07-31 10:26:00,158.275,158.305,158.26,158.305,180800000.0
2009-07-31 10:27:00,158.305,158.305,158.215,158.22,259800000.0
2009-07-31 10:28:00,158.22,158.235,158.16,158.2,535599999.0
2009-07-31 10:29:00,158.2,158.23,158.185,158.205,153200000.0
2009-07-31 10:30:00,158.21,158.28,158.2,158.235,369600000.0
2009-07-31 10:31:00,158.24,158.24,158.165,158.175,452600002.0
2009-07-31 10:32:00,158.175,158.2,158.16,158.19,311200000.0
2009-07-31 10:33:00,158.19,158.27,158.185,158.23,363800001.0
2009-07-31 10:34:00,158.245,158.25,158.16,158.19,395200000.0
2009-07-31 10:35:00,158.19,158.225,158.16,158.2,274000000.0
2009-07-31 10:36:00,158.2,158.265,158.2,158.235,270400000.0
2009-07-31 10:37:00,158.23,158.23,158.16,158.195,530400003.0
2009-07-31 10:38:00,158.195,158.195,158.16,158.17,380000001.0
2009-07-31 10:39:00,158.16,158.175,158.14,158.15,399999996.0
2009-07-31 10:40:00,158.145,158.165,158.115,158.165,256200000.0
2009-07-31 10:41:00,158.15,158.24,158.145,158.225,280200000.0
2009-07-31 10:42:00,158.235,158.275,158.215,158.24,155800000.0
2009-07-31 10:43:00,158.235,158.27,158.185,158.265,450600000.0
2009-07-31 10:44:00,158.265,158.285,158.19,158.225,277000000.0
2009-07-31 10:45:00,158.22,158.24,158.185,158.205,402000000.0
2009-07-31 10:46:00,158.205,158.26,158.2,158.26,144000000.0
2009-07-31 10:47:00,158.27,158.275,158.205,158.23,188800000.0
2009-07-31 10:48:00,158.23,158.245,158.19,158.195,278200000.0
2009-07-31 10:49:00,158.205,158.235,158.2,158.22,240000000.0
2009-07-31 10:50:00,158.225,158.24,158.205,158.23,226400000.0
2009-07-31 10:51:00,158.23,158.255,158.23,158.24,144800000.0
2009-07-31 10:52:00,158.24,158.27,158.2,158.25,263800000.0
2009-07-31 10:53:00,158.25,158.25,158.205,158.215,385600000.0
2009-07-31 10:54:00,158.205,158.225,158.2,158.22,188000000.0
2009-07-31 10:55:00,158.21,158.23,158.185,158.2,236000000.0
2009-07-31 10:56:00,158.195,158.21,158.165,158.18,230400000.0
2009-07-31 10:57:00,158.18,158.255,158.18,158.23,166000000.0
2009-07-31 10:58:00,158.235,158.27,158.205,158.23,341400000.0
2009-07-31 10:59:00,158.23,158.235,158.095,158.095,248800000.0
2009-07-31 11:00:00,158.1,158.195,158.1,158.185,228800000.0
2009-07-31 11:01:00,158.185,158.23,158.15,158.16,222000000.0
2009-07-31 11:02:00,158.165,158.245,158.16,158.235,239000000.0
2009-07-31 11:03:00,158.235,158.285,158.235,158.255,208800000.0
2009-07-31 11:04:00,158.255,158.3,158.235,158.3,221200000.0
2009-07-31 11:05:00,158.3,158.3,158.235,158.255,239600000.0
2009-07-31 11:06:00,158.26,158.3,158.245,158.28,301600000.0
2009-07-31 11:07:00,158.28,158.29,158.215,158.24,229000000.0
2009-07-31 11:08:00,158.24,158.24,158.18,158.185,257600000.0
2009-07-31 11:09:00,158.185,158.255,158.175,158.215,189600000.0
2009-07-31 11:10:00,158.215,158.235,158.17,158.22,270000000.0
2009-07-31 11:11:00,158.225,158.235,158.195,158.23,226800000.0
2009-07-31 11:12:00,158.23,158.285,158.21,158.285,153200000.0
2009-07-31 11:13:00,158.27,158.285,158.235,158.285,156000000.0
2009-07-31 11:14:00,158.285,158.325,158.275,158.315,280200000.0
2009-07-31 11:15:00,158.31,158.335,158.305,158.325,115200000.0
2009-07-31 11:16:00,158.33,158.37,158.33,158.36,89000000.0
2009-07-31 11:17:00,158.36,158.37,158.27,158.365,489200000.0
2009-07-31 11:18:00,158.37,158.395,158.35,158.39,298600000.0
2009-07-31 11:19:00,158.39,158.39,158.35,158.36,277200000.0
2009-07-31 11:20:00,158.365,158.375,158.345,158.375,427200000.0
2009-07-31 11:21:00,158.37,158.385,158.345,158.365,448000000.0
2009-07-31 11:22:00,158.36,158.37,158.34,158.35,458800000.0
2009-07-31 11:23:00,158.345,158.365,158.295,158.31,536600001.0
2009-07-31 11:24:00,158.31,158.325,158.28,158.295,487400000.0
2009-07-31 11:25:00,158.305,158.375,158.305,158.335,236800000.0
2009-07-31 11:26:00,158.335,158.39,158.335,158.375,247400000.0
2009-07-31 11:27:00,158.365,158.385,158.33,158.355,360800000.0
2009-07-31 11:28:00,158.365,158.365,158.345,158.35,205000000.0
2009-07-31 11:29:00,158.35,158.385,158.335,158.345,320000000.0
2009-07-31 11:30:00,158.345,158.4,158.345,158.35,315600000.0
2009-07-31 11:31:00,158.355,158.39,158.335,158.39,219800000.0
2009-07-31 11:32:00,158.39,158.445,158.375,158.4,282600000.0
2009-07-31 11:33:00,158.4,158.4,158.335,158.37,257400000.0
2009-07-31 11:34:00,158.37,158.405,158.345,158.36,219999999.0
2009-07-31 11:35:00,158.36,158.385,158.355,158.375,193600000.0
2009-07-31 11:36:00,158.38,158.385,158.325,158.35,185000000.0
2009-07-31 11:37:00,158.36,158.41,158.345,158.41,266400000.0
2009-07-31 11:38:00,158.405,158.405,158.33,158.345,210400000.0
2009-07-31 11:39:00,158.37,158.395,158.32,158.335,382400000.0
2009-07-31 11:40:00,158.335,158.415,158.335,158.405,373200000.0
2009-07-31 11:41:00,158.405,158.435,158.375,158.4,390400000.0
2009-07-31 11:42:00,158.405,158.455,158.405,158.425,225400000.0
2009-07-31 11:43:00,158.43,158.51,158.425,158.485,279600000.0
2009-07-31 11:44:00,158.485,158.49,158.445,158.46,263400000.0
2009-07-31 11:45:00,158.46,158.46,158.375,158.38,240800000.0
2009-07-31 11:46:00,158.395,158.395,158.35,158.37,178799999.0
2009-07-31 11:47:00,158.375,158.4,158.35,158.37,231600000.0
2009-07-31 11:48:00,158.375,158.41,158.335,158.39,335199999.0
2009-07-31 11:49:00,158.39,158.45,158.38,158.425,283000000.0
2009-07-31 11:50:00,158.425,158.465,158.39,158.405,388800000.0
2009-07-31 11:51:00,158.405,158.415,158.34,158.41,226200000.0
2009-07-31 11:52:00,158.41,158.44,158.405,158.435,167200000.0
2009-07-31 11:53:00,158.44,158.46,158.375,158.43,334600000.0
2009-07-31 11:54:00,158.425,158.435,158.365,158.385,327200000.0
2009-07-31 11:55:00,158.38,158.415,158.365,158.395,269400000.0
2009-07-31 11:56:00,158.395,158.42,158.39,158.415,140400000.0
2009-07-31 11:57:00,158.425,158.435,158.4,158.405,136800000.0
2009-07-31 11:58:00,158.405,158.42,158.385,158.39,230200000.0
2009-07-31 11:59:00,158.385,158.425,158.375,158.425,134600000.0
2009-07-31 12:00:00,158.425,158.435,158.415,158.435,78400000.0
2009-07-31 12:01:00,158.435,158.45,158.42,158.425,99200000.0
2009-07-31 12:02:00,158.43,158.43,158.395,158.42,98400000.0
2009-07-31 12:03:00,158.415,158.495,158.41,158.45,226400000.0
2009-07-31 12:04:00,158.45,158.475,158.45,158.465,136800000.0
2009-07-31 12:05:00,158.46,158.49,158.455,158.465,56000000.0
2009-07-31 12:06:00,158.465,158.5,158.465,158.48,197400000.0
2009-07-31 12:07:00,158.48,158.49,158.37,158.38,249400000.0
2009-07-31 12:08:00,158.38,158.44,158.37,158.425,246800000.0
2009-07-31 12:09:00,158.42,158.435,158.395,158.43,152600000.0
2009-07-31 12:10:00,158.44,158.44,158.385,158.385,207200000.0
2009-07-31 12:11:00,158.38,158.395,158.35,158.365,272400000.0
2009-07-31 12:12:00,158.39,158.39,158.365,158.375,123600000.0
2009-07-31 12:13:00,158.38,158.42,158.38,158.41,201100000.0
2009-07-31 12:14:00,158.425,158.435,158.4,158.405,191400000.0
2009-07-31 12:15:00,158.4,158.42,158.37,158.37,267800000.0
2009-07-31 12:16:00,158.385,158.405,158.345,158.36,317000000.0
2009-07-31 12:17:00,158.36,158.365,158.3,158.3,212600000.0
2009-07-31 12:18:00,158.31,158.345,158.27,158.335,238000000.0
2009-07-31 12:19:00,158.335,158.34,158.265,158.32,367800000.0
2009-07-31 12:20:00,158.305,158.325,158.275,158.315,266600000.0
2009-07-31 12:21:00,158.315,158.35,158.31,158.31,175800000.0
2009-07-31 12:22:00,158.32,158.335,158.305,158.31,144000000.0
2009-07-31 12:23:00,158.31,158.31,158.25,158.28,241000000.0
2009-07-31 12:24:00,158.285,158.32,158.285,158.315,247200000.0
2009-07-31 12:25:00,158.315,158.325,158.295,158.315,189600000.0
2009-07-31 12:26:00,158.31,158.31,158.29,158.29,111800000.0
2009-07-31 12:27:00,158.295,158.31,158.285,158.31,144600000.0
2009-07-31 12:28:00,158.305,158.33,158.295,158.32,148000000.0
2009-07-31 12:29:00,158.33,158.385,158.33,158.37,179600000.0
2009-07-31 12:30:00,158.37,158.4,158.345,158.345,216000000.0
2009-07-31 12:31:00,158.345,158.36,158.335,158.335,105800000.0
2009-07-31 12:32:00,158.345,158.36,158.335,158.35,298400000.0
2009-07-31 12:33:00,158.35,158.355,158.345,158.35,115200000.0
2009-07-31 12:34:00,158.355,158.385,158.355,158.37,241800000.0
2009-07-31 12:35:00,158.37,158.375,158.325,158.325,181200000.0
2009-07-31 12:36:00,158.325,158.325,158.25,158.25,265800000.0
2009-07-31 12:37:00,158.245,158.305,158.225,158.3,311400000.0
2009-07-31 12:38:00,158.305,158.31,158.26,158.31,317599999.0
2009-07-31 12:39:00,158.31,158.35,158.3,158.325,278600000.0
2009-07-31 12:40:00,158.325,158.33,158.32,158.32,42400000.0
2009-07-31 12:41:00,158.325,158.325,158.255,158.255,323600000.0
2009-07-31 12:42:00,158.26,158.295,158.26,158.29,177400000.0
2009-07-31 12:43:00,158.29,158.29,158.235,158.24,313400000.0
2009-07-31 12:44:00,158.23,158.235,158.205,158.215,248400000.0
2009-07-31 12:45:00,158.215,158.225,158.2,158.205,139400000.0
2009-07-31 12:46:00,158.21,158.26,158.21,158.215,302400000.0
2009-07-31 12:47:00,158.215,158.275,158.21,158.27,114000000.0
2009-07-31 12:48:00,158.27,158.3,158.27,158.3,75600000.0
2009-07-31 12:49:00,158.3,158.34,158.285,158.33,186600000.0
2009-07-31 12:50:00,158.33,158.355,158.27,158.275,306000000.0
2009-07-31 12:51:00,158.275,158.31,158.265,158.29,287200000.0
2009-07-31 12:52:00,158.29,158.31,158.275,158.28,268000000.0
2009-07-31 12:53:00,158.28,158.295,158.27,158.29,220000000.0
2009-07-31 12:54:00,158.29,158.32,158.28,158.32,164800000.0
2009-07-31 12:55:00,158.31,158.33,158.255,158.27,207600000.0
2009-07-31 12:56:00,158.28,158.33,158.265,158.32,365000000.0
2009-07-31 12:57:00,158.325,158.41,158.32,158.365,336200000.0
2009-07-31 12:58:00,158.365,158.37,158.345,158.35,225400000.0
2009-07-31 12:59:00,158.345,158.47,158.345,158.465,352800000.0
2009-07-31 13:00:00,158.475,158.485,158.425,158.445,256400000.0
2009-07-31 13:01:00,158.46,158.5,158.435,158.5,197800000.0
2009-07-31 13:02:00,158.505,158.515,158.445,158.455,283600000.0
2009-07-31 13:03:00,158.455,158.46,158.42,158.45,222600000.0
2009-07-31 13:04:00,158.45,158.495,158.44,158.48,187600000.0
2009-07-31 13:05:00,158.48,158.5,158.455,158.455,364400000.0
2009-07-31 13:06:00,158.455,158.51,158.41,158.47,400000001.0
2009-07-31 13:07:00,158.47,158.49,158.44,158.48,270200000.0
2009-07-31 13:08:00,158.48,158.545,158.465,158.545,193400000.0
2009-07-31 13:09:00,158.545,158.58,158.53,158.55,234800000.0
2009-07-31 13:10:00,158.545,158.575,158.54,158.55,264200000.0
2009-07-31 13:11:00,158.55,158.575,158.51,158.53,318400000.0
2009-07-31 13:12:00,158.54,158.54,158.49,158.53,324200000.0
2009-07-31 13:13:00,158.53,158.555,158.51,158.54,362200000.0
2009-07-31 13:14:00,158.54,158.565,158.51,158.55,155400000.0
2009-07-31 13:15:00,158.54,158.55,158.5,158.52,254200000.0
2009-07-31 13:16:00,158.52,158.52,158.49,158.52,160400000.0
2009-07-31 13:17:00,158.53,158.565,158.51,158.53,388800000.0
2009-07-31 13:18:00,158.53,158.545,158.52,158.53,222000000.0
2009-07-31 13:19:00,158.53,158.56,158.515,158.56,364400000.0
2009-07-31 13:20:00,158.57,158.585,158.49,158.49,399200000.0
2009-07-31 13:21:00,158.47,158.48,158.44,158.45,342400000.0
2009-07-31 13:22:00,158.44,158.46,158.41,158.43,335600000.0
2009-07-31 13:23:00,158.43,158.495,158.425,158.47,297600000.0
2009-07-31 13:24:00,158.48,158.515,158.465,158.495,248000000.0
2009-07-31 13:25:00,158.495,158.495,158.405,158.44,468399999.0
2009-07-31 13:26:00,158.44,158.44,158.375,158.395,332400000.0
2009-07-31 13:27:00,158.395,158.45,158.37,158.44,240000000.0
2009-07-31 13:28:00,158.45,158.465,158.395,158.395,295000000.0
2009-07-31 13:29:00,158.39,158.42,158.37,158.415,327800000.0
2009-07-31 13:30:00,158.415,158.48,158.405,158.42,370000000.0
2009-07-31 13:31:00,158.42,158.42,158.32,158.405,323200000.0
2009-07-31 13:32:00,158.41,158.445,158.4,158.44,195600000.0
2009-07-31 13:33:00,158.44,158.48,158.435,158.48,326000000.0
2009-07-31 13:34:00,158.485,158.495,158.38,158.38,361600000.0
2009-07-31 13:35:00,158.38,158.38,158.33,158.34,272200000.0
2009-07-31 13:36:00,158.34,158.36,158.315,158.345,157600000.0
2009-07-31 13:37:00,158.345,158.38,158.33,158.365,292400000.0
2009-07-31 13:38:00,158.37,158.435,158.355,158.43,345200000.0
2009-07-31 13:39:00,158.435,158.475,158.43,158.455,173200000.0
2009-07-31 13:40:00,158.455,158.47,158.435,158.46,79600000.0
2009-07-31 13:41:00,158.46,158.46,158.375,158.385,318400000.0
2009-07-31 13:42:00,158.385,158.395,158.375,158.39,307600000.0
2009-07-31 13:43:00,158.4,158.41,158.37,158.37,160000000.0
2009-07-31 13:44:00,158.375,158.425,158.36,158.41,239600000.0
2009-07-31 13:45:00,158.4,158.45,158.39,158.395,334800000.0
2009-07-31 13:46:00,158.395,158.475,158.395,158.475,161600000.0
2009-07-31 13:47:00,158.475,158.49,158.44,158.48,279800000.0
2009-07-31 13:48:00,158.48,158.495,158.43,158.43,203800000.0
2009-07-31 13:49:00,158.43,158.435,158.385,158.385,164400000.0
2009-07-31 13:50:00,158.385,158.39,158.345,158.38,233600000.0
2009-07-31 13:51:00,158.395,158.41,158.365,158.4,293800000.0
2009-07-31 13:52:00,158.385,158.395,158.36,158.39,239600000.0
2009-07-31 13:53:00,158.39,158.425,158.37,158.38,240800000.0
2009-07-31 13:54:00,158.39,158.405,158.325,158.35,276000000.0
2009-07-31 13:55:00,158.345,158.35,158.32,158.325,164400000.0
2009-07-31 13:56:00,158.32,158.33,158.24,158.265,268800000.0
2009-07-31 13:57:00,158.255,158.28,158.245,158.275,289200000.0
2009-07-31 13:58:00,158.275,158.305,158.25,158.27,310000000.0
2009-07-31 13:59:00,158.28,158.31,158.27,158.28,242400000.0
2009-07-31 14:00:00,158.28,158.285,158.2,158.23,306800000.0
2009-07-31 14:01:00,158.225,158.225,158.16,158.16,393800000.0
2009-07-31 14:02:00,158.16,158.16,158.05,158.09,435400000.0
2009-07-31 14:03:00,158.105,158.125,158.095,158.1,207400000.0
2009-07-31 14:04:00,158.105,158.165,158.105,158.145,115200000.0
2009-07-31 14:05:00,158.145,158.18,158.11,158.12,212800000.0
2009-07-31 14:06:00,158.12,158.13,158.105,158.115,204000000.0
2009-07-31 14:07:00,158.12,158.17,158.09,158.165,387000000.0
2009-07-31 14:08:00,158.165,158.21,158.155,158.195,238400000.0
2009-07-31 14:09:00,158.195,158.21,158.18,158.19,188600000.0
2009-07-31 14:10:00,158.19,158.24,158.19,158.235,265200000.0
2009-07-31 14:11:00,158.24,158.285,158.22,158.28,238200000.0
2009-07-31 14:12:00,158.285,158.33,158.28,158.325,369000001.0
2009-07-31 14:13:00,158.315,158.335,158.295,158.315,337000000.0
2009-07-31 14:14:00,158.315,158.32,158.15,158.17,510000000.0
2009-07-31 14:15:00,158.14,158.255,158.14,158.255,411400000.0
2009-07-31 14:16:00,158.255,158.315,158.245,158.3,280800000.0
2009-07-31 14:17:00,158.295,158.335,158.285,158.31,368800000.0
2009-07-31 14:18:00,158.32,158.4,158.31,158.37,377600000.0
2009-07-31 14:19:00,158.37,158.41,158.355,158.38,266200000.0
2009-07-31 14:20:00,158.375,158.405,158.335,158.335,283999999.0
2009-07-31 14:21:00,158.335,158.335,158.23,158.235,310400000.0
2009-07-31 14:22:00,158.24,158.27,158.225,158.265,325800000.0
2009-07-31 14:23:00,158.265,158.345,158.25,158.345,410000000.0
2009-07-31 14:24:00,158.345,158.355,158.32,158.33,314800000.0
2009-07-31 14:25:00,158.33,158.355,158.305,158.355,360200001.0
2009-07-31 14:26:00,158.355,158.355,158.27,158.29,229200000.0
2009-07-31 14:27:00,158.29,158.29,158.225,158.235,336800000.0
2009-07-31 14:28:00,158.235,158.31,158.205,158.285,448799999.0
2009-07-31 14:29:00,158.295,158.31,158.265,158.285,354200000.0
2009-07-31 14:30:00,158.275,158.47,157.94,158.185,435600000.0
2009-07-31 14:31:00,158.18,158.235,158.105,158.195,463000000.0
2009-07-31 14:32:00,158.195,158.2,157.89,157.93,458400000.0
2009-07-31 14:33:00,157.935,157.935,157.775,157.795,399700000.0
2009-07-31 14:34:00,157.79,157.815,157.705,157.81,429400000.0
2009-07-31 14:35:00,157.815,157.985,157.735,157.81,560800000.0
2009-07-31 14:36:00,157.79,157.805,157.665,157.665,423800000.0
2009-07-31 14:37:00,157.65,157.675,157.4,157.43,482600000.0
2009-07-31 14:38:00,157.425,157.49,157.405,157.43,493999999.0
2009-07-31 14:39:00,157.43,157.59,157.42,157.59,572200001.0
2009-07-31 14:40:00,157.595,157.69,157.59,157.635,296200000.0
2009-07-31 14:41:00,157.625,157.65,157.515,157.515,389000000.0
2009-07-31 14:42:00,157.515,157.58,157.485,157.515,284600000.0
2009-07-31 14:43:00,157.525,157.725,157.515,157.715,337600000.0
2009-07-31 14:44:00,157.715,157.74,157.58,157.595,260400000.0
2009-07-31 14:45:00,157.595,157.645,157.53,157.6,372600000.0
2009-07-31 14:46:00,157.6,157.62,157.55,157.57,302400000.0
2009-07-31 14:47:00,157.575,157.655,157.575,157.635,326800000.0
2009-07-31 14:48:00,157.635,157.67,157.575,157.59,305600000.0
2009-07-31 14:49:00,157.595,157.595,157.42,157.495,446200000.0
2009-07-31 14:50:00,157.495,157.565,157.28,157.39,456800000.0
2009-07-31 14:51:00,157.39,157.5,157.375,157.44,326400000.0
2009-07-31 14:52:00,157.445,157.535,157.365,157.445,175800000.0
2009-07-31 14:53:00,157.435,157.445,157.36,157.42,398400000.0
2009-07-31 14:54:00,157.385,157.505,157.355,157.45,365000000.0
2009-07-31 14:55:00,157.45,157.45,157.285,157.305,367200000.0
2009-07-31 14:56:00,157.305,157.315,157.235,157.275,359400000.0
2009-07-31 14:57:00,157.275,157.42,157.265,157.415,337200000.0
2009-07-31 14:58:00,157.405,157.41,157.29,157.29,175600000.0
2009-07-31 14:59:00,157.285,157.365,157.275,157.365,290999999.0
2009-07-31 15:00:00,157.365,157.45,157.325,157.44,291000000.0
2009-07-31 15:01:00,157.44,157.52,157.435,157.475,219600000.0
2009-07-31 15:02:00,157.47,157.47,157.35,157.37,204000000.0
2009-07-31 15:03:00,157.385,157.385,157.28,157.33,309600000.0
2009-07-31 15:04:00,157.325,157.475,157.3,157.465,313600000.0
2009-07-31 15:05:00,157.47,157.475,157.385,157.39,217000000.0
2009-07-31 15:06:00,157.38,157.38,157.23,157.23,264600000.0
2009-07-31 15:07:00,157.235,157.245,157.16,157.19,327800000.0
2009-07-31 15:08:00,157.19,157.275,157.19,157.24,346800000.0
2009-07-31 15:09:00,157.24,157.25,157.18,157.205,249199999.0
2009-07-31 15:10:00,157.215,157.245,157.115,157.115,314800000.0
2009-07-31 15:11:00,157.115,157.14,157.055,157.085,403400000.0
2009-07-31 15:12:00,157.085,157.125,157.025,157.115,288000000.0
2009-07-31 15:13:00,157.12,157.215,157.09,157.105,447000000.0
2009-07-31 15:14:00,157.095,157.095,157.03,157.06,295800000.0
2009-07-31 15:15:00,157.075,157.08,156.91,156.94,273800000.0
2009-07-31 15:16:00,156.94,157.07,156.935,157.065,373400000.0
2009-07-31 15:17:00,157.065,157.185,157.065,157.115,361200000.0
2009-07-31 15:18:00,157.12,157.175,157.02,157.08,400400000.0
2009-07-31 15:19:00,157.085,157.13,157.05,157.11,355600000.0
2009-07-31 15:20:00,157.11,157.275,157.11,157.235,285199999.0
2009-07-31 15:21:00,157.25,157.25,157.16,157.185,337400000.0
2009-07-31 15:22:00,157.19,157.2,157.08,157.1,319400000.0
2009-07-31 15:23:00,157.11,157.14,157.005,157.09,318400000.0
2009-07-31 15:24:00,157.09,157.14,157.065,157.125,286200000.0
2009-07-31 15:25:00,157.125,157.225,157.125,157.215,248000000.0
2009-07-31 15:26:00,157.215,157.225,157.165,157.175,209200000.0
2009-07-31 15:27:00,157.175,157.22,157.175,157.21,188000000.0
2009-07-31 15:28:00,157.205,157.315,157.19,157.295,294400000.0
2009-07-31 15:29:00,157.285,157.41,157.285,157.385,254200000.0
2009-07-31 15:30:00,157.39,157.425,157.35,157.425,335400000.0
2009-07-31 15:31:00,157.42,157.46,157.395,157.45,303400000.0
2009-07-31 15:32:00,157.455,157.51,157.43,157.475,348200000.0
2009-07-31 15:33:00,157.475,157.6,157.475,157.535,314800000.0
2009-07-31 15:34:00,157.545,157.69,157.51,157.595,348600000.0
2009-07-31 15:35:00,157.58,157.69,157.565,157.665,355800000.0
2009-07-31 15:36:00,157.665,157.73,157.615,157.73,315800000.0
2009-07-31 15:37:00,157.73,157.75,157.575,157.595,294400000.0
2009-07-31 15:38:00,157.61,157.665,157.56,157.56,392600000.0
2009-07-31 15:39:00,157.56,157.69,157.56,157.58,318600000.0
2009-07-31 15:40:00,157.59,157.64,157.555,157.605,266600000.0
2009-07-31 15:41:00,157.615,157.765,157.615,157.705,327200000.0
2009-07-31 15:42:00,157.7,157.785,157.66,157.745,362800000.0
2009-07-31 15:43:00,157.76,157.815,157.735,157.775,346200000.0
2009-07-31 15:44:00,157.775,157.85,157.74,157.785,266800000.0
2009-07-31 15:45:00,157.79,157.82,157.71,157.74,509600001.0
2009-07-31 15:46:00,157.74,157.85,157.74,157.82,330800000.0
2009-07-31 15:47:00,157.825,157.875,157.795,157.83,240600000.0
2009-07-31 15:48:00,157.83,157.83,157.66,157.765,370200000.0
2009-07-31 15:49:00,157.765,157.815,157.65,157.65,343000000.0
2009-07-31 15:50:00,157.645,157.81,157.645,157.73,295000000.0
2009-07-31 15:51:00,157.73,157.775,157.56,157.575,375800000.0
2009-07-31 15:52:00,157.59,157.62,157.54,157.575,304000000.0
2009-07-31 15:53:00,157.58,157.675,157.56,157.655,236400000.0
2009-07-31 15:54:00,157.655,157.685,157.62,157.67,237200000.0
2009-07-31 15:55:00,157.68,157.69,157.56,157.66,240000000.0
2009-07-31 15:56:00,157.66,157.695,157.61,157.665,362800000.0
2009-07-31 15:57:00,157.665,157.75,157.65,157.72,380600000.0
2009-07-31 15:58:00,157.72,157.795,157.58,157.585,357600000.0
2009-07-31 15:59:00,157.58,157.65,157.58,157.625,314400000.0
2009-07-31 16:00:00,157.625,157.65,157.485,157.51,351200000.0
2009-07-31 16:01:00,157.5,157.5,157.31,157.365,363800000.0
2009-07-31 16:02:00,157.38,157.51,157.285,157.485,315200001.0
2009-07-31 16:03:00,157.485,157.54,157.45,157.495,317800000.0
2009-07-31 16:04:00,157.49,157.545,157.415,157.545,364600000.0
2009-07-31 16:05:00,157.55,157.56,157.345,157.39,383400000.0
2009-07-31 16:06:00,157.38,157.495,157.355,157.415,377200000.0
2009-07-31 16:07:00,157.415,157.545,157.415,157.505,323200000.0
2009-07-31 16:08:00,157.49,157.5,157.39,157.445,288600000.0
2009-07-31 16:09:00,157.445,157.63,157.385,157.575,356000000.0
2009-07-31 16:10:00,157.565,157.75,157.565,157.705,310800000.0
2009-07-31 16:11:00,157.695,157.775,157.695,157.745,332800000.0
2009-07-31 16:12:00,157.74,157.775,157.625,157.68,405200000.0
2009-07-31 16:13:00,157.675,157.685,157.6,157.61,314399999.0
2009-07-31 16:14:00,157.615,157.715,157.615,157.665,436400000.0
2009-07-31 16:15:00,157.67,157.75,157.655,157.745,346200000.0
2009-07-31 16:16:00,157.725,157.775,157.69,157.76,410000000.0
2009-07-31 16:17:00,157.755,157.76,157.7,157.7,331000000.0
2009-07-31 16:18:00,157.7,157.86,157.69,157.825,331200000.0
2009-07-31 16:19:00,157.8,157.825,157.765,157.77,496000000.0
2009-07-31 16:20:00,157.77,157.785,157.58,157.635,557400000.0
2009-07-31 16:21:00,157.63,157.675,157.49,157.49,542800000.0
2009-07-31 16:22:00,157.485,157.55,157.455,157.485,447000000.0
2009-07-31 16:23:00,157.485,157.59,157.48,157.58,472999999.0
2009-07-31 16:24:00,157.58,157.7,157.57,157.66,373300000.0
2009-07-31 16:25:00,157.675,157.68,157.6,157.6,238400000.0
2009-07-31 16:26:00,157.6,157.625,157.575,157.585,356000000.0
2009-07-31 16:27:00,157.585,157.68,157.585,157.62,324000000.0
2009-07-31 16:28:00,157.615,157.635,157.585,157.59,368200000.0
2009-07-31 16:29:00,157.59,157.62,157.55,157.62,317000000.0
2009-07-31 16:30:00,157.62,157.755,157.6,157.745,328200000.0
2009-07-31 16:31:00,157.745,157.75,157.64,157.675,310400000.0
2009-07-31 16:32:00,157.685,157.74,157.685,157.715,240600000.0
2009-07-31 16:33:00,157.715,157.78,157.685,157.775,307800000.0
2009-07-31 16:34:00,157.775,157.775,157.69,157.71,282200000.0
2009-07-31 16:35:00,157.71,157.72,157.645,157.71,326800000.0
2009-07-31 16:36:00,157.7,157.72,157.675,157.715,210400000.0
2009-07-31 16:37:00,157.715,157.74,157.685,157.705,326400000.0
2009-07-31 16:38:00,157.705,157.785,157.705,157.755,273199998.0
2009-07-31 16:39:00,157.75,157.76,157.665,157.67,392200000.0
2009-07-31 16:40:00,157.67,157.685,157.63,157.66,367999999.0
2009-07-31 16:41:00,157.66,157.66,157.48,157.51,403400000.0
2009-07-31 16:42:00,157.51,157.565,157.465,157.56,296400000.0
2009-07-31 16:43:00,157.57,157.66,157.57,157.575,450800000.0
2009-07-31 16:44:00,157.575,157.68,157.575,157.635,295200000.0
2009-07-31 16:45:00,157.635,157.7,157.58,157.61,328800000.0
2009-07-31 16:46:00,157.605,157.65,157.585,157.635,302400000.0
2009-07-31 16:47:00,157.665,157.695,157.63,157.65,356200000.0
2009-07-31 16:48:00,157.65,157.685,157.58,157.58,491199999.0
2009-07-31 16:49:00,157.59,157.635,157.535,157.63,324800000.0
2009-07-31 16:50:00,157.65,157.715,157.63,157.68,342200000.0
2009-07-31 16:51:00,157.69,157.69,157.525,157.53,486599999.0
2009-07-31 16:52:00,157.535,157.645,157.535,157.64,302800000.0
2009-07-31 16:53:00,157.64,157.715,157.625,157.685,426000000.0
2009-07-31 16:54:00,157.685,157.71,157.67,157.68,300000000.0
2009-07-31 16:55:00,157.685,157.72,157.665,157.71,231600000.0
2009-07-31 16:56:00,157.705,157.805,157.705,157.805,245800000.0
2009-07-31 16:57:00,157.805,157.86,157.75,157.765,341400000.0
2009-07-31 16:58:00,157.765,157.775,157.715,157.76,500400000.0
2009-07-31 16:59:00,157.765,157.805,157.74,157.785,583399999.0
2009-07-31 17:00:00,157.78,157.955,157.78,157.875,440600000.0
2009-07-31 17:01:00,157.875,157.945,157.855,157.895,385600000.0
2009-07-31 17:02:00,157.9,157.95,157.885,157.94,310000000.0
2009-07-31 17:03:00,157.955,157.98,157.94,157.94,374800000.0
2009-07-31 17:04:00,157.94,157.94,157.905,157.92,415400000.0
2009-07-31 17:05:00,157.92,157.965,157.87,157.935,367000000.0
2009-07-31 17:06:00,157.935,157.935,157.885,157.91,280400000.0
2009-07-31 17:07:00,157.91,157.92,157.85,157.855,334200000.0
2009-07-31 17:08:00,157.85,157.865,157.815,157.865,276000000.0
2009-07-31 17:09:00,157.87,157.87,157.795,157.815,282800000.0
2009-07-31 17:10:00,157.83,157.83,157.755,157.78,326800000.0
2009-07-31 17:11:00,157.78,157.84,157.765,157.8,322000000.0
2009-07-31 17:12:00,157.81,157.815,157.725,157.725,288799999.0
2009-07-31 17:13:00,157.735,157.805,157.735,157.79,459400000.0
2009-07-31 17:14:00,157.79,157.99,157.785,157.965,287800000.0
2009-07-31 17:15:00,157.97,158.095,157.87,158.08,396600000.0
2009-07-31 17:16:00,158.075,158.075,157.995,158.045,347600000.0
2009-07-31 17:17:00,158.03,158.065,157.96,157.97,336200000.0
2009-07-31 17:18:00,157.975,157.99,157.925,157.935,315200000.0
2009-07-31 17:19:00,157.92,157.95,157.885,157.91,412400000.0
2009-07-31 17:20:00,157.905,157.94,157.815,157.88,427200000.0
2009-07-31 17:21:00,157.88,157.995,157.815,157.995,332200000.0
2009-07-31 17:22:00,158.02,158.045,157.91,157.92,332600000.0
2009-07-31 17:23:00,157.925,157.95,157.735,157.81,344400000.0
2009-07-31 17:24:00,157.805,157.88,157.805,157.84,355600000.0
2009-07-31 17:25:00,157.84,157.975,157.84,157.945,373200000.0
2009-07-31 17:26:00,157.945,158.05,157.865,158.005,424200000.0
2009-07-31 17:27:00,158.01,158.065,157.665,157.75,477100000.0
2009-07-31 17:28:00,157.72,157.89,157.525,157.85,463200000.0
2009-07-31 17:29:00,157.85,157.945,157.8,157.9,416200000.0
2009-07-31 17:30:00,157.9,157.91,157.775,157.785,360600000.0
2009-07-31 17:31:00,157.785,157.785,157.59,157.64,628200000.0
2009-07-31 17:32:00,157.7,157.73,157.62,157.7,366800000.0
2009-07-31 17:33:00,157.72,157.755,157.58,157.63,478800000.0
2009-07-31 17:34:00,157.64,157.68,157.54,157.67,377600000.0
2009-07-31 17:35:00,157.65,157.665,157.585,157.615,449800000.0
2009-07-31 17:36:00,157.61,157.745,157.595,157.695,413600000.0
2009-07-31 17:37:00,157.695,157.715,157.655,157.695,368999999.0
2009-07-31 17:38:00,157.69,157.745,157.69,157.715,429400000.0
2009-07-31 17:39:00,157.71,157.72,157.635,157.685,369400000.0
2009-07-31 17:40:00,157.685,157.7,157.645,157.655,463400000.0
2009-07-31 17:41:00,157.655,157.705,157.655,157.69,291400000.0
2009-07-31 17:42:00,157.695,157.8,157.68,157.8,318200000.0
2009-07-31 17:43:00,157.8,157.935,157.8,157.885,306200000.0
2009-07-31 17:44:00,157.89,157.95,157.845,157.925,348200000.0
2009-07-31 17:45:00,157.925,157.95,157.895,157.935,322200000.0
2009-07-31 17:46:00,157.95,158.025,157.945,157.975,352800000.0
2009-07-31 17:47:00,157.93,158.0,157.93,157.96,268000000.0
2009-07-31 17:48:00,157.955,157.97,157.89,157.9,252800000.0
2009-07-31 17:49:00,157.9,157.905,157.825,157.84,331400000.0
2009-07-31 17:50:00,157.845,157.885,157.83,157.865,268800000.0
2009-07-31 17:51:00,157.855,157.895,157.785,157.805,306600000.0
2009-07-31 17:52:00,157.805,157.885,157.805,157.88,263200000.0
2009-07-31 17:53:00,157.88,157.895,157.85,157.885,357000000.0
2009-07-31 17:54:00,157.89,157.965,157.87,157.87,413000000.0
2009-07-31 17:55:00,157.87,157.955,157.83,157.835,329000000.0
2009-07-31 17:56:00,157.845,157.89,157.77,157.78,430600000.0
2009-07-31 17:57:00,157.795,157.885,157.785,157.865,339600000.0
2009-07-31 17:58:00,157.865,158.08,157.84,157.915,486200000.0
2009-07-31 17:59:00,157.92,158.02,157.865,157.99,357200000.0
2009-07-31 18:00:00,157.995,157.995,157.88,157.905,322600000.0
2009-07-31 18:01:00,157.905,157.95,157.86,157.95,351000000.0
2009-07-31 18:02:00,157.96,158.095,157.955,158.085,385000000.0
2009-07-31 18:03:00,158.075,158.085,157.97,158.01,270400000.0
2009-07-31 18:04:00,158.025,158.105,157.98,158.065,503799999.0
2009-07-31 18:05:00,158.065,158.075,157.975,158.07,481000000.0
2009-07-31 18:06:00,158.105,158.24,158.105,158.22,282800000.0
2009-07-31 18:07:00,158.225,158.28,158.215,158.255,282800000.0
2009-07-31 18:08:00,158.255,158.285,158.185,158.19,359600000.0
2009-07-31 18:09:00,158.195,158.2,158.11,158.155,394600000.0
2009-07-31 18:10:00,158.17,158.195,158.125,158.16,290400000.0
2009-07-31 18:11:00,158.16,158.195,158.135,158.14,303200000.0
2009-07-31 18:12:00,158.135,158.135,158.105,158.13,252000000.0
2009-07-31 18:13:00,158.13,158.195,158.115,158.195,283800000.0
2009-07-31 18:14:00,158.185,158.195,158.095,158.15,301400000.0
2009-07-31 18:15:00,158.15,158.195,158.09,158.11,322600000.0
2009-07-31 18:16:00,158.11,158.13,158.045,158.115,457000000.0
2009-07-31 18:17:00,158.1,158.165,158.055,158.155,333000000.0
2009-07-31 18:18:00,158.16,158.285,158.16,158.255,383400000.0
2009-07-31 18:19:00,158.255,158.26,158.175,158.185,248200000.0
2009-07-31 18:20:00,158.175,158.25,158.15,158.23,313200000.0
2009-07-31 18:21:00,158.225,158.275,158.215,158.265,301600000.0
2009-07-31 18:22:00,158.265,158.265,158.225,158.245,177800000.0
2009-07-31 18:23:00,158.25,158.255,158.22,158.225,155600000.0
2009-07-31 18:24:00,158.225,158.31,158.215,158.29,265800000.0
2009-07-31 18:25:00,158.305,158.34,158.25,158.28,285600000.0
2009-07-31 18:26:00,158.27,158.29,158.19,158.21,191000000.0
2009-07-31 18:27:00,158.21,158.245,158.125,158.125,267400000.0
2009-07-31 18:28:00,158.12,158.265,158.12,158.225,303400000.0
2009-07-31 18:29:00,158.235,158.235,158.095,158.115,207599999.0
2009-07-31 18:30:00,158.14,158.165,158.115,158.15,349999999.0
2009-07-31 18:31:00,158.165,158.19,158.12,158.135,227200000.0
2009-07-31 18:32:00,158.135,158.15,158.095,158.12,266000000.0
2009-07-31 18:33:00,158.12,158.12,158.05,158.05,252000000.0
2009-07-31 18:34:00,158.06,158.155,158.06,158.09,299600000.0
2009-07-31 18:35:00,158.09,158.1,158.025,158.06,278200000.0
2009-07-31 18:36:00,158.065,158.115,157.985,158.055,348000000.0
2009-07-31 18:37:00,158.035,158.09,158.025,158.025,355400000.0
2009-07-31 18:38:00,158.025,158.075,158.02,158.075,256399999.0
2009-07-31 18:39:00,158.06,158.065,158.03,158.05,180800000.0
2009-07-31 18:40:00,158.05,158.065,157.985,157.995,247800000.0
2009-07-31 18:41:00,157.995,158.005,157.965,157.985,248800000.0
2009-07-31 18:42:00,158.0,158.005,157.97,158.0,197200000.0
2009-07-31 18:43:00,158.0,158.075,158.0,158.065,170400000.0
2009-07-31 18:44:00,158.08,158.115,158.055,158.095,256000000.0
2009-07-31 18:45:00,158.095,158.105,158.065,158.1,176000000.0
2009-07-31 18:46:00,158.12,158.125,158.085,158.115,187600000.0
2009-07-31 18:47:00,158.115,158.165,158.085,158.085,175600000.0
2009-07-31 18:48:00,158.08,158.16,158.04,158.13,342400000.0
2009-07-31 18:49:00,158.125,158.165,158.09,158.095,194800000.0
2009-07-31 18:50:00,158.1,158.115,158.055,158.07,261200000.0
2009-07-31 18:51:00,158.07,158.07,158.03,158.03,147000000.0
2009-07-31 18:52:00,158.03,158.045,158.01,158.01,322400000.0
2009-07-31 18:53:00,158.015,158.04,158.01,158.01,286800000.0
2009-07-31 18:54:00,158.015,158.05,157.975,158.05,187400000.0
2009-07-31 18:55:00,158.055,158.1,158.02,158.02,213400000.0
2009-07-31 18:56:00,158.025,158.09,158.025,158.03,197200001.0
2009-07-31 18:57:00,158.025,158.085,158.02,158.085,121200000.0
2009-07-31 18:58:00,158.095,158.18,158.07,158.18,184400000.0
2009-07-31 18:59:00,158.175,158.175,157.955,157.975,477999999.0
2009-07-31 19:00:00,157.98,158.05,157.965,158.04,301400001.0
2009-07-31 19:01:00,158.035,158.045,158.005,158.02,128000000.0
2009-07-31 19:02:00,158.025,158.065,158.01,158.065,171200000.0
2009-07-31 19:03:00,158.065,158.125,158.045,158.11,208400000.0
2009-07-31 19:04:00,158.1,158.13,158.1,158.125,140000000.0
2009-07-31 19:05:00,158.125,158.125,158.085,158.09,125800000.0
2009-07-31 19:06:00,158.095,158.095,158.03,158.03,168200000.0
2009-07-31 19:07:00,158.035,158.09,158.025,158.075,165600000.0
2009-07-31 19:08:00,158.075,158.135,158.05,158.125,188000000.0
2009-07-31 19:09:00,158.125,158.125,158.06,158.075,215000000.0
2009-07-31 19:10:00,158.075,158.085,158.05,158.07,99600000.0
2009-07-31 19:11:00,158.07,158.085,158.06,158.085,104400000.0
2009-07-31 19:12:00,158.095,158.135,158.07,158.115,159000000.0
2009-07-31 19:13:00,158.115,158.18,158.1,158.16,194000000.0
2009-07-31 19:14:00,158.125,158.14,158.1,158.105,158400000.0
2009-07-31 19:15:00,158.125,158.205,158.105,158.165,199600000.0
2009-07-31 19:16:00,158.165,158.19,158.125,158.16,258200000.0
2009-07-31 19:17:00,158.16,158.185,158.14,158.175,175200000.0
2009-07-31 19:18:00,158.175,158.23,158.17,158.225,215800000.0
2009-07-31 19:19:00,158.22,158.235,158.135,158.14,238000000.0
2009-07-31 19:20:00,158.14,158.24,158.12,158.235,156400000.0
2009-07-31 19:21:00,158.24,158.24,158.19,158.195,157200000.0
2009-07-31 19:22:00,158.2,158.21,158.2,158.21,48400000.0
2009-07-31 19:23:00,158.205,158.215,158.18,158.2,111200000.0
2009-07-31 19:24:00,158.195,158.215,158.19,158.215,33600000.0
2009-07-31 19:25:00,158.215,158.22,158.19,158.2,99800000.0
2009-07-31 19:26:00,158.2,158.23,158.195,158.23,120000000.0
2009-07-31 19:27:00,158.23,158.24,158.22,158.23,98400000.0
2009-07-31 19:28:00,158.22,158.24,158.21,158.22,124400000.0
2009-07-31 19:29:00,158.225,158.225,158.195,158.195,83200000.0
2009-07-31 19:30:00,158.195,158.21,158.145,158.17,282000000.0
2009-07-31 19:31:00,158.175,158.175,158.15,158.15,79800000.0
2009-07-31 19:32:00,158.145,158.145,158.1,158.1,118800000.0
2009-07-31 19:33:00,158.1,158.1,158.06,158.07,212800000.0
2009-07-31 19:34:00,158.07,158.095,158.04,158.095,195400000.0
2009-07-31 19:35:00,158.095,158.13,158.07,158.075,241600000.0
2009-07-31 19:36:00,158.07,158.085,158.07,158.085,20400000.0
2009-07-31 19:37:00,158.085,158.085,158.06,158.06,114400000.0
2009-07-31 19:38:00,158.05,158.085,158.03,158.035,274800000.0
2009-07-31 19:39:00,158.035,158.065,158.02,158.055,148000000.0
2009-07-31 19:40:00,158.055,158.12,158.055,158.095,312400000.0
2009-07-31 19:41:00,158.09,158.14,158.06,158.14,323200000.0
2009-07-31 19:42:00,158.14,158.14,158.095,158.105,165600000.0
2009-07-31 19:43:00,158.09,158.165,158.09,158.165,94000000.0
2009-07-31 19:44:00,158.175,158.24,158.15,158.21,103200000.0
2009-07-31 19:45:00,158.2,158.255,158.2,158.235,289200000.0
2009-07-31 19:46:00,158.23,158.245,158.205,158.245,112800000.0
2009-07-31 19:47:00,158.245,158.34,158.245,158.295,189400000.0
2009-07-31 19:48:00,158.305,158.305,158.275,158.28,130800000.0
2009-07-31 19:49:00,158.285,158.305,158.285,158.3,102400000.0
2009-07-31 19:50:00,158.305,158.32,158.26,158.26,158600000.0
2009-07-31 19:51:00,158.275,158.275,158.225,158.265,180200000.0
2009-07-31 19:52:00,158.28,158.29,158.275,158.285,114000000.0
2009-07-31 19:53:00,158.285,158.285,158.275,158.275,103600000.0
2009-07-31 19:54:00,158.285,158.285,158.23,158.27,150800000.0
2009-07-31 19:55:00,158.265,158.265,158.2,158.2,144400000.0
2009-07-31 19:56:00,158.2,158.23,158.2,158.21,86000000.0
2009-07-31 19:57:00,158.21,158.23,158.21,158.23,50800000.0
2009-07-31 19:58:00,158.22,158.22,158.215,158.215,20000000.0
2009-07-31 19:59:00,158.22,158.225,158.205,158.21,79200000.0
2009-07-31 20:00:00,158.21,158.225,158.2,158.205,149400000.0
2009-07-31 20:01:00,158.2,158.205,158.19,158.195,56000000.0
2009-07-31 20:02:00,158.21,158.235,158.2,158.235,177200000.0
2009-07-31 20:03:00,158.245,158.245,158.175,158.185,221000000.0
2009-07-31 20:04:00,158.205,158.205,158.17,158.2,183000000.0
2009-07-31 20:05:00,158.2,158.2,158.175,158.185,73600000.0
2009-07-31 20:06:00,158.19,158.2,158.16,158.185,122800000.0
2009-07-31 20:07:00,158.185,158.185,158.13,158.16,170599999.0
2009-07-31 20:08:00,158.175,158.215,158.16,158.19,124200000.0
2009-07-31 20:09:00,158.18,158.205,158.165,158.205,195600000.0
2009-07-31 20:10:00,158.205,158.225,158.17,158.22,208400000.0
2009-07-31 20:11:00,158.22,158.22,158.16,158.175,173400000.0
2009-07-31 20:12:00,158.175,158.175,158.14,158.15,106000000.0
2009-07-31 20:13:00,158.145,158.155,158.14,158.145,180000000.0
2009-07-31 20:14:00,158.15,158.16,158.12,158.12,189800000.0
2009-07-31 20:15:00,158.12,158.15,158.12,158.14,147600000.0
2009-07-31 20:16:00,158.14,158.16,158.14,158.145,133200000.0
2009-07-31 20:17:00,158.145,158.165,158.12,158.125,140800000.0
2009-07-31 20:18:00,158.125,158.145,158.125,158.145,98400000.0
2009-07-31 20:19:00,158.15,158.175,158.13,158.145,286000001.0
2009-07-31 20:20:00,158.145,158.18,158.14,158.145,240000000.0
2009-07-31 20:21:00,158.14,158.2,158.14,158.18,199600000.0
2009-07-31 20:22:00,158.18,158.185,158.16,158.18,130800001.0
2009-07-31 20:23:00,158.18,158.23,158.165,158.22,278000000.0
2009-07-31 20:24:00,158.23,158.23,158.215,158.215,102400000.0
2009-07-31 20:25:00,158.22,158.235,158.195,158.225,98000000.0
2009-07-31 20:26:00,158.23,158.26,158.215,158.26,179600000.0
2009-07-31 20:27:00,158.24,158.28,158.235,158.27,302800000.0
2009-07-31 20:28:00,158.275,158.285,158.265,158.275,157200000.0
2009-07-31 20:29:00,158.27,158.3,158.235,158.235,152600000.0
2009-07-31 20:30:00,158.235,158.245,158.2,158.2,114400000.0
2009-07-31 20:31:00,158.215,158.245,158.21,158.245,128000000.0
2009-07-31 20:32:00,158.235,158.31,158.235,158.305,160600000.0
2009-07-31 20:33:00,158.305,158.305,158.28,158.28,82000000.0
2009-07-31 20:34:00,158.28,158.305,158.28,158.285,51600000.0
2009-07-31 20:35:00,158.285,158.295,158.255,158.26,338400000.0
2009-07-31 20:36:00,158.27,158.275,158.19,158.2,276000000.0
2009-07-31 20:37:00,158.195,158.255,158.195,158.215,226000000.0
2009-07-31 20:38:00,158.2,158.23,158.185,158.205,152400000.0
2009-07-31 20:39:00,158.205,158.245,158.205,158.235,138000000.0
2009-07-31 20:40:00,158.235,158.26,158.23,158.25,137200000.0
2009-07-31 20:41:00,158.25,158.295,158.23,158.29,324400000.0
2009-07-31 20:42:00,158.29,158.29,158.195,158.21,333000000.0
2009-07-31 20:43:00,158.21,158.225,158.175,158.22,203200000.0
2009-07-31 20:44:00,158.22,158.225,158.195,158.195,149800000.0
2009-07-31 20:45:00,158.205,158.215,158.195,158.21,78000000.0
2009-07-31 20:46:00,158.21,158.265,158.205,158.245,150000000.0
2009-07-31 20:47:00,158.245,158.25,158.225,158.225,143600000.0
2009-07-31 20:48:00,158.225,158.255,158.22,158.255,57200000.0
2009-07-31 20:49:00,158.255,158.275,158.245,158.27,162400000.0
2009-07-31 20:50:00,158.27,158.27,158.24,158.245,113000000.0
2009-07-31 20:51:00,158.245,158.255,158.225,158.225,64800000.0
2009-07-31 20:52:00,158.225,158.245,158.215,158.215,74800000.0
2009-07-31 20:53:00,158.22,158.22,158.195,158.205,73200000.0
2009-07-31 20:54:00,158.22,158.22,158.165,158.19,133800000.0
2009-07-31 20:55:00,158.185,158.185,158.085,158.105,286000000.0
2009-07-31 20:56:00,158.115,158.18,158.11,158.175,285000000.0
2009-07-31 20:57:00,158.17,158.235,158.17,158.17,221400000.0
2009-07-31 20:58:00,158.17,158.185,158.14,158.14,217400000.0
2009-07-31 20:59:00,158.14,158.195,158.125,158.195,476400000.0
2009-07-31 21:00:00,158.195,158.2,158.16,158.185,129000000.0
2009-07-31 21:01:00,158.185,158.195,158.16,158.185,153600000.0
2009-07-31 21:02:00,158.185,158.215,158.17,158.175,336400000.0
2009-07-31 21:03:00,158.18,158.235,158.17,158.225,295200000.0
2009-07-31 21:04:00,158.225,158.24,158.205,158.235,135600001.0
2009-07-31 21:05:00,158.21,158.255,158.21,158.245,210000000.0
2009-07-31 21:06:00,158.23,158.235,158.21,158.22,104000000.0
2009-07-31 21:07:00,158.22,158.23,158.215,158.22,85400000.0
2009-07-31 21:08:00,158.225,158.225,158.165,158.175,108400000.0
2009-07-31 21:09:00,158.18,158.19,158.165,158.185,76000000.0
2009-07-31 21:10:00,158.185,158.235,158.18,158.215,140600000.0
2009-07-31 21:11:00,158.215,158.24,158.2,158.2,284400000.0
2009-07-31 21:12:00,158.2,158.21,158.175,158.195,211600000.0
2009-07-31 21:13:00,158.195,158.205,158.115,158.13,195200000.0
2009-07-31 21:14:00,158.135,158.155,158.135,158.145,142800000.0
2009-07-31 21:15:00,158.15,158.155,158.14,158.15,102800000.0
2009-07-31 21:16:00,158.155,158.18,158.135,158.17,140800000.0
2009-07-31 21:17:00,158.175,158.175,158.135,158.155,92400001.0
2009-07-31 21:18:00,158.185,158.21,158.185,158.21,49600000.0
2009-07-31 21:19:00,158.195,158.21,158.19,158.205,124800000.0
2009-07-31 21:20:00,158.2,158.205,158.19,158.19,55200000.0
2009-07-31 21:21:00,158.19,158.205,158.18,158.185,59200000.0
2009-07-31 21:22:00,158.185,158.185,158.155,158.18,109200000.0
2009-07-31 21:23:00,158.175,158.195,158.145,158.195,89400000.0
2009-07-31 21:24:00,158.195,158.21,158.165,158.165,140400000.0
2009-07-31 21:25:00,158.165,158.175,158.145,158.175,78600000.0
2009-07-31 21:26:00,158.19,158.195,158.17,158.175,87800000.0
2009-07-31 21:27:00,158.185,158.23,158.165,158.22,272600000.0
2009-07-31 21:28:00,158.215,158.22,158.185,158.185,131600000.0
2009-07-31 21:29:00,158.185,158.2,158.16,158.17,99400000.0
2009-07-31 21:30:00,158.17,158.18,158.07,158.125,269199999.0
2009-07-31 21:31:00,158.13,158.175,158.115,158.135,459000006.0
2009-07-31 21:32:00,158.14,158.19,158.14,158.19,165600000.0
2009-07-31 21:33:00,158.19,158.245,158.18,158.245,145200000.0
2009-07-31 21:34:00,158.245,158.255,158.22,158.23,106600000.0
2009-07-31 21:35:00,158.23,158.24,158.205,158.22,172000000.0
2009-07-31 21:36:00,158.215,158.235,158.175,158.185,160000000.0
2009-07-31 21:37:00,158.185,158.2,158.155,158.165,212000000.0
2009-07-31 21:38:00,158.165,158.19,158.16,158.18,124400000.0
2009-07-31 21:39:00,158.18,158.18,158.155,158.155,164800001.0
2009-07-31 21:40:00,158.155,158.16,158.12,158.145,304600001.0
2009-07-31 21:41:00,158.125,158.15,158.05,158.145,211800000.0
2009-07-31 21:42:00,158.145,158.19,158.095,158.095,282199999.0
2009-07-31 21:43:00,158.09,158.145,158.09,158.135,160200000.0
2009-07-31 21:44:00,158.14,158.155,158.095,158.115,160600000.0
2009-07-31 21:45:00,158.08,158.095,158.05,158.06,492800000.0
2009-07-31 21:46:00,158.065,158.07,158.025,158.025,521200000.0
2009-07-31 21:47:00,158.025,158.055,158.02,158.05,209000000.0
2009-07-31 21:48:00,158.05,158.06,158.035,158.05,115000000.0
2009-07-31 21:49:00,158.04,158.095,158.03,158.075,168400000.0
2009-07-31 21:50:00,158.08,158.08,158.045,158.065,172400000.0
2009-07-31 21:51:00,158.065,158.065,158.02,158.065,237800001.0
2009-07-31 21:52:00,158.065,158.065,158.025,158.035,126800000.0
2009-07-31 21:53:00,158.055,158.08,158.05,158.08,157000000.0
2009-07-31 21:54:00,158.08,158.085,158.05,158.07,86800000.0
2009-07-31 21:55:00,158.07,158.085,158.04,158.07,317600000.0
2009-07-31 21:56:00,158.07,158.095,158.06,158.08,225600000.0
2009-07-31 21:57:00,158.075,158.085,158.02,158.02,249000000.0
2009-07-31 21:58:00,158.02,158.07,158.02,158.025,454599996.0
2009-07-31 21:59:00,158.025,158.05,158.025,158.05,341200000.0
2009-07-31 22:00:00,158.055,158.08,158.045,158.06,68200000.0
2009-07-31 22:01:00,158.06,158.06,158.015,158.025,170000000.0
2009-07-31 22:02:00,158.025,158.04,158.02,158.025,75800000.0
2009-07-31 22:03:00,158.025,158.04,157.985,158.035,294400000.0
2009-07-31 22:04:00,158.035,158.035,158.02,158.02,107600000.0
2009-07-31 22:05:00,158.025,158.055,158.01,158.045,180400000.0
2009-07-31 22:06:00,158.04,158.065,158.035,158.065,249200001.0
2009-07-31 22:07:00,158.065,158.065,158.04,158.055,76200000.0
2009-07-31 22:08:00,158.035,158.06,158.02,158.06,57800000.0
2009-07-31 22:09:00,158.055,158.07,158.03,158.03,59999999.0
2009-07-31 22:10:00,158.055,158.08,158.045,158.06,65800000.0
2009-07-31 22:11:00,158.06,158.085,158.02,158.085,55200000.0
2009-07-31 22:12:00,158.115,158.115,158.055,158.08,160400000.0
2009-07-31 22:13:00,158.075,158.09,158.05,158.085,112000000.0
2009-07-31 22:14:00,158.085,158.105,158.06,158.105,76400000.0
2009-07-31 22:15:00,158.11,158.125,158.105,158.105,50400000.0
2009-07-31 22:16:00,158.11,158.115,158.075,158.095,48000000.0
2009-07-31 22:17:00,158.11,158.13,158.11,158.13,91200000.0
2009-07-31 22:18:00,158.1,158.11,158.08,158.105,60000000.0
2009-07-31 22:19:00,158.11,158.115,158.11,158.115,8000000.0
2009-07-31 22:20:00,158.125,158.155,158.125,158.155,39600000.0
2009-07-31 22:21:00,158.155,158.155,158.09,158.11,39600000.0
2009-07-31 22:22:00,158.098,158.101,158.067,158.085,174600000.0
2009-07-31 22:23:00,158.105,158.125,158.105,158.115,22600000.0
2009-07-31 22:24:00,158.12,158.145,158.11,158.145,149399999.0
2009-07-31 22:25:00,158.14,158.17,158.13,158.16,71600000.0
2009-07-31 22:26:00,158.17,158.18,158.105,158.115,200800000.0
2009-07-31 22:27:00,158.115,158.12,158.115,158.115,128000000.0
2009-07-31 22:28:00,158.115,158.14,158.115,158.13,132000000.0
2009-07-31 22:29:00,158.125,158.14,158.11,158.14,90800000.0
2009-07-31 22:30:00,158.14,158.185,158.14,158.16,132800002.0
2009-07-31 22:31:00,158.16,158.2,158.095,158.2,225600000.0
2009-07-31 22:32:00,158.2,158.2,158.105,158.135,116400000.0
2009-07-31 22:33:00,158.14,158.145,158.135,158.14,59200000.0
2009-07-31 22:34:00,158.14,158.15,158.12,158.15,32000000.0
2009-07-31 22:35:00,158.15,158.185,158.15,158.185,64200000.0
2009-07-31 22:36:00,158.18,158.225,158.13,158.13,208000000.0
2009-07-31 22:37:00,158.13,158.23,158.13,158.205,211200000.0
2009-07-31 22:38:00,158.195,158.23,158.19,158.225,336400001.0
2009-07-31 22:39:00,158.22,158.225,158.12,158.19,273000000.0
2009-07-31 22:40:00,158.19,158.225,158.14,158.22,350400001.0
2009-07-31 22:41:00,158.22,158.24,158.175,158.195,167200000.0
2009-07-31 22:42:00,158.21,158.235,158.185,158.235,120800000.0
2009-07-31 22:43:00,158.22,158.23,158.2,158.23,151800000.0
2009-07-31 22:44:00,158.23,158.245,158.205,158.245,87600000.0
2009-07-31 22:45:00,158.245,158.265,158.225,158.255,160800000.0
2009-07-31 22:46:00,158.265,158.29,158.26,158.275,183800000.0
2009-07-31 22:47:00,158.295,158.305,158.26,158.265,62200000.0
2009-07-31 22:48:00,158.27,158.28,158.27,158.28,28800000.0
2009-07-31 22:49:00,158.27,158.27,158.26,158.265,50200000.0
2009-07-31 22:50:00,158.265,158.27,158.25,158.26,93800000.0
2009-07-31 22:51:00,158.265,158.265,158.24,158.245,80000000.0
2009-07-31 22:52:00,158.245,158.25,158.21,158.225,238400000.0
2009-07-31 22:53:00,158.225,158.225,158.215,158.225,277600000.0
2009-07-31 22:54:00,158.22,158.25,158.21,158.23,123200000.0
2009-07-31 22:55:00,158.22,158.22,158.18,158.18,125200000.0
2009-07-31 22:56:00,158.175,158.2,158.13,158.18,191400000.0
2009-07-31 22:57:00,158.17,158.255,158.17,158.255,158600000.0
2009-07-31 22:58:00,158.25,158.265,158.165,158.175,114200000.0
2009-07-31 22:59:00,158.175,158.21,158.16,158.19,167800000.0
2009-08-02 23:00:00,158.093,158.104,158.089,158.097,144800000.0
2009-08-02 23:01:00,158.4,158.4,158.4,158.4,1000000.0
2009-08-02 23:02:00,158.385,158.4,158.385,158.385,3000000.0
2009-08-02 23:03:00,158.35,158.35,158.3,158.345,4000000.0
2009-08-02 23:04:00,158.34,158.41,158.305,158.36,9000000.0
2009-08-02 23:05:00,158.365,158.365,158.34,158.34,2000000.0
2009-08-02 23:06:00,158.35,158.35,158.35,158.35,1000000.0
2009-08-02 23:07:00,158.335,158.36,158.305,158.36,5000000.0
2009-08-02 23:08:00,158.335,158.355,158.335,158.355,2000000.0
2009-08-02 23:09:00,158.335,158.36,158.335,158.36,3000000.0
2009-08-02 23:10:00,158.255,158.28,158.22,158.22,6400000.0
2009-08-02 23:11:00,158.265,158.265,158.265,158.265,1600000.0
2009-08-02 23:12:00,158.28,158.28,158.28,158.28,2400000.0
2009-08-02 23:13:00,158.22,158.26,158.22,158.26,3200000.0
2009-08-02 23:14:00,158.33,158.33,158.33,158.33,1000000.0
2009-08-02 23:15:00,158.36,158.36,158.305,158.345,9000000.0
2009-08-02 23:16:00,158.355,158.355,158.29,158.29,2600000.0
2009-08-02 23:17:00,158.33,158.34,158.32,158.33,8000000.0
2009-08-02 23:18:00,158.365,158.365,158.365,158.365,3200000.0
2009-08-02 23:19:00,158.37,158.38,158.34,158.365,19200000.0
2009-08-02 23:20:00,158.35,158.35,158.35,158.35,3200000.0
2009-08-02 23:21:00,158.34,158.4,158.325,158.395,38000000.0
2009-08-02 23:22:00,158.32,158.38,158.31,158.34,19200000.0
2009-08-02 23:23:00,158.35,158.35,158.35,158.35,1600000.0
2009-08-02 23:24:00,158.365,158.375,158.34,158.345,9600000.0
2009-08-02 23:25:00,158.345,158.36,158.32,158.36,12800000.0
2009-08-02 23:26:00,158.355,158.355,158.31,158.31,9600000.0
2009-08-02 23:27:00,158.305,158.36,158.3,158.315,28800000.0
2009-08-02 23:28:00,158.33,158.35,158.29,158.29,14400000.0
2009-08-02 23:29:00,158.31,158.35,158.29,158.31,25600000.0
2009-08-02 23:30:00,158.275,158.315,158.275,158.315,48000000.0
2009-08-02 23:31:00,158.29,158.29,158.29,158.29,3200000.0
2009-08-02 23:32:00,158.31,158.31,158.22,158.225,44800000.0
2009-08-02 23:33:00,158.235,158.26,158.235,158.26,51200000.0
2009-08-02 23:34:00,158.26,158.29,158.26,158.29,25600000.0
2009-08-02 23:35:00,158.29,158.29,158.29,158.29,12800000.0
2009-08-02 23:36:00,158.25,158.275,158.25,158.275,12800000.0
2009-08-02 23:37:00,158.26,158.26,158.26,158.26,24000000.0
2009-08-02 23:38:00,158.26,158.285,158.26,158.28,17600000.0
2009-08-02 23:39:00,158.285,158.285,158.285,158.285,1600000.0
2009-08-02 23:40:00,158.259,158.299,158.259,158.278,294200000.0
2009-08-02 23:41:00,158.29,158.305,158.29,158.305,6400000.0
2009-08-02 23:42:00,158.315,158.315,158.315,158.315,3200000.0
2009-08-02 23:43:00,158.32,158.345,158.32,158.345,8000000.0
2009-08-02 23:44:00,158.33,158.33,158.3,158.31,8000000.0
2009-08-02 23:45:00,158.345,158.35,158.295,158.33,15400000.0
2009-08-02 23:46:00,158.345,158.345,158.345,158.345,1600000.0
2009-08-02 23:47:00,158.34,158.34,158.335,158.335,4800000.0
2009-08-02 23:48:00,158.335,158.34,158.33,158.33,4800000.0
2009-08-02 23:49:00,158.34,158.34,158.34,158.34,1600000.0
2009-08-02 23:50:00,158.347,158.349,158.325,158.329,29000000.0
2009-08-02 23:51:00,158.335,158.34,158.33,158.34,6400000.0
2009-08-02 23:52:00,158.33,158.335,158.33,158.335,9600000.0
2009-08-02 23:53:00,158.098,158.1,158.079,158.1,214200000.0
2009-08-02 23:54:00,158.345,158.345,158.335,158.345,14400000.0
2009-08-02 23:55:00,158.345,158.345,158.345,158.345,14400000.0
2009-08-02 23:56:00,158.345,158.355,158.345,158.355,16000000.0
2009-08-02 23:57:00,158.355,158.355,158.345,158.345,22400000.0
2009-08-02 23:58:00,158.37,158.385,158.37,158.385,19200000.0
2009-08-02 23:59:00,158.385,158.385,158.385,158.385,3200000.0
2009-08-03 00:00:00,158.385,158.39,158.315,158.36,122200000.0
2009-08-03 00:01:00,158.36,158.365,158.35,158.355,26400000.0
2009-08-03 00:02:00,158.35,158.36,158.325,158.345,26800000.0
2009-08-03 00:03:00,158.34,158.4,158.34,158.39,37200000.0
2009-08-03 00:04:00,158.38,158.385,158.36,158.36,36200000.0
2009-08-03 00:05:00,158.345,158.395,158.345,158.39,15200000.0
2009-08-03 00:06:00,158.4,158.41,158.39,158.39,13000000.0
2009-08-03 00:07:00,158.39,158.39,158.38,158.38,5000000.0
2009-08-03 00:08:00,158.375,158.38,158.365,158.37,17000000.0
2009-08-03 00:09:00,158.38,158.415,158.38,158.41,17000000.0
2009-08-03 00:10:00,158.415,158.415,158.375,158.38,42200000.0
2009-08-03 00:11:00,158.375,158.4,158.375,158.4,82800000.0
2009-08-03 00:12:00,158.4,158.4,158.32,158.335,37800000.0
2009-08-03 00:13:00,158.335,158.335,158.295,158.3,17400000.0
2009-08-03 00:14:00,158.295,158.345,158.255,158.33,75200000.0
2009-08-03 00:15:00,158.325,158.345,158.325,158.345,35000000.0
2009-08-03 00:16:00,158.37,158.375,158.37,158.37,31400000.0
2009-08-03 00:17:00,158.37,158.37,158.325,158.34,21200000.0
2009-08-03 00:18:00,158.345,158.345,158.295,158.305,115600000.0
2009-08-03 00:19:00,158.31,158.315,158.28,158.28,50800000.0
2009-08-03 00:20:00,158.28,158.28,158.25,158.265,18800000.0
2009-08-03 00:21:00,158.26,158.27,158.25,158.265,33000000.0
2009-08-03 00:22:00,158.26,158.345,158.255,158.33,78800000.0
2009-08-03 00:23:00,158.305,158.31,158.275,158.29,40600000.0
2009-08-03 00:24:00,158.3,158.315,158.24,158.265,152800000.0
2009-08-03 00:25:00,158.265,158.275,158.225,158.25,313600000.0
2009-08-03 00:26:00,158.245,158.275,158.22,158.225,147000000.0
2009-08-03 00:27:00,158.245,158.245,158.22,158.24,55800000.0
2009-08-03 00:28:00,158.25,158.255,158.205,158.22,94000000.0
2009-08-03 00:29:00,158.205,158.22,158.205,158.215,72800000.0
2009-08-03 00:30:00,158.205,158.24,158.2,158.235,148000000.0
2009-08-03 00:31:00,158.24,158.24,158.18,158.195,118800000.0
2009-08-03 00:32:00,158.195,158.205,158.14,158.16,165800000.0
2009-08-03 00:33:00,158.16,158.16,158.11,158.12,171200000.0
2009-08-03 00:34:00,158.09,158.14,158.09,158.115,114800000.0
2009-08-03 00:35:00,158.115,158.13,158.09,158.115,147200000.0
2009-08-03 00:36:00,158.09,158.15,158.09,158.15,167800000.0
2009-08-03 00:37:00,158.15,158.155,158.135,158.15,54000000.0
2009-08-03 00:38:00,158.14,158.15,158.115,158.145,85800000.0
2009-08-03 00:39:00,158.145,158.15,158.12,158.14,101400000.0
2009-08-03 00:40:00,158.145,158.18,158.14,158.18,158800000.0
2009-08-03 00:41:00,158.18,158.21,158.18,158.18,93200000.0
2009-08-03 00:42:00,158.18,158.24,158.18,158.235,116800000.0
2009-08-03 00:43:00,158.24,158.265,158.24,158.265,48000000.0
2009-08-03 00:44:00,158.265,158.29,158.25,158.29,45400000.0
2009-08-03 00:45:00,158.29,158.305,158.275,158.3,91800000.0
2009-08-03 00:46:00,158.305,158.355,158.29,158.33,131400000.0
2009-08-03 00:47:00,158.33,158.36,158.33,158.355,37200000.0
2009-08-03 00:48:00,158.36,158.365,158.35,158.36,19800000.0
2009-08-03 00:49:00,158.36,158.36,158.345,158.355,64200000.0
2009-08-03 00:50:00,158.355,158.37,158.355,158.355,54000000.0
2009-08-03 00:51:00,158.355,158.37,158.345,158.37,102600000.0
2009-08-03 00:52:00,158.365,158.37,158.36,158.365,32200000.0
2009-08-03 00:53:00,158.365,158.37,158.32,158.335,78600000.0
2009-08-03 00:54:00,158.335,158.335,158.315,158.315,96200000.0
2009-08-03 00:55:00,158.315,158.32,158.315,158.32,17000000.0
2009-08-03 00:56:00,158.33,158.36,158.33,158.36,156400000.0
2009-08-03 00:57:00,158.36,158.385,158.34,158.34,92800000.0
2009-08-03 00:58:00,158.36,158.375,158.355,158.375,96400000.0
2009-08-03 00:59:00,158.375,158.45,158.375,158.445,220000000.0
2009-08-03 01:00:00,158.435,158.46,158.41,158.425,113800000.0
2009-08-03 01:01:00,158.4,158.43,158.4,158.42,40800000.0
2009-08-03 01:02:00,158.43,158.455,158.43,158.455,40800000.0
2009-08-03 01:03:00,158.455,158.47,158.445,158.445,84000000.0
2009-08-03 01:04:00,158.445,158.47,158.445,158.465,118200000.0
2009-08-03 01:05:00,158.47,158.49,158.46,158.465,184000000.0
2009-08-03 01:06:00,158.465,158.48,158.425,158.45,62400000.0
2009-08-03 01:07:00,158.45,158.48,158.44,158.465,121200000.0
2009-08-03 01:08:00,158.46,158.47,158.46,158.47,27600000.0
2009-08-03 01:09:00,158.47,158.47,158.405,158.42,136800000.0
2009-08-03 01:10:00,158.42,158.465,158.405,158.435,134000000.0
2009-08-03 01:11:00,158.435,158.47,158.42,158.42,142400000.0
2009-08-03 01:12:00,158.42,158.425,158.4,158.415,81200000.0
2009-08-03 01:13:00,158.42,158.44,158.415,158.44,46800000.0
2009-08-03 01:14:00,158.44,158.47,158.44,158.47,34600000.0
2009-08-03 01:15:00,158.465,158.47,158.455,158.47,25600000.0
2009-08-03 01:16:00,158.47,158.47,158.47,158.47,4400000.0
2009-08-03 01:17:00,158.48,158.505,158.48,158.505,40000000.0
2009-08-03 01:18:00,158.5,158.52,158.5,158.51,57600000.0
2009-08-03 01:19:00,158.51,158.545,158.475,158.545,64600000.0
2009-08-03 01:20:00,158.555,158.57,158.535,158.57,126400000.0
2009-08-03 01:21:00,158.575,158.66,158.565,158.65,224800000.0
2009-08-03 01:22:00,158.675,158.905,158.675,158.895,336200000.0
2009-08-03 01:23:00,158.885,158.93,158.865,158.88,301200000.0
2009-08-03 01:24:00,158.88,158.89,158.86,158.86,191200000.0
2009-08-03 01:25:00,158.865,158.865,158.815,158.825,111200000.0
2009-08-03 01:26:00,158.825,158.83,158.725,158.76,238200000.0
2009-08-03 01:27:00,158.765,158.78,158.72,158.77,186000000.0
2009-08-03 01:28:00,158.77,158.795,158.725,158.75,135400000.0
2009-08-03 01:29:00,158.75,158.865,158.75,158.865,158800000.0
2009-08-03 01:30:00,158.865,158.865,158.82,158.825,190400000.0
2009-08-03 01:31:00,158.815,158.845,158.815,158.845,81200000.0
2009-08-03 01:32:00,158.845,158.89,158.825,158.87,166000000.0
2009-08-03 01:33:00,158.875,158.875,158.85,158.855,108400000.0
2009-08-03 01:34:00,158.85,158.855,158.785,158.84,116000000.0
2009-08-03 01:35:00,158.84,158.84,158.79,158.805,58800000.0
2009-08-03 01:36:00,158.805,158.81,158.785,158.81,61000000.0
2009-08-03 01:37:00,158.82,158.82,158.805,158.815,61200000.0
2009-08-03 01:38:00,158.815,158.82,158.765,158.77,82800000.0
2009-08-03 01:39:00,158.775,158.79,158.775,158.78,103600000.0
2009-08-03 01:40:00,158.78,158.79,158.75,158.75,126000000.0
2009-08-03 01:41:00,158.74,158.74,158.7,158.7,165200000.0
2009-08-03 01:42:00,158.71,158.715,158.695,158.695,80800000.0
2009-08-03 01:43:00,158.695,158.715,158.69,158.71,48000000.0
2009-08-03 01:44:00,158.71,158.725,158.68,158.715,101600000.0
2009-08-03 01:45:00,158.715,158.725,158.695,158.725,100000000.0
2009-08-03 01:46:00,158.725,158.735,158.69,158.725,196400000.0
2009-08-03 01:47:00,158.72,158.73,158.695,158.71,116400000.0
2009-08-03 01:48:00,158.7,158.73,158.665,158.715,152800000.0
2009-08-03 01:49:00,158.725,158.725,158.69,158.725,40800000.0
2009-08-03 01:50:00,158.725,158.745,158.695,158.725,131800000.0
2009-08-03 01:51:00,158.725,158.73,158.66,158.69,165000000.0
2009-08-03 01:52:00,158.69,158.695,158.645,158.645,157600000.0
2009-08-03 01:53:00,158.65,158.68,158.635,158.68,92800000.0
2009-08-03 01:54:00,158.66,158.68,158.65,158.68,87800000.0
2009-08-03 01:55:00,158.68,158.745,158.655,158.745,136800000.0
2009-08-03 01:56:00,158.745,158.77,158.74,158.75,90600000.0
2009-08-03 01:57:00,158.75,158.75,158.69,158.725,128600000.0
2009-08-03 01:58:00,158.71,158.71,158.655,158.655,88200000.0
2009-08-03 01:59:00,158.66,158.665,158.575,158.585,188000000.0
2009-08-03 02:00:00,158.585,158.64,158.585,158.62,178600000.0
2009-08-03 02:01:00,158.62,158.665,158.58,158.665,226400000.0
2009-08-03 02:02:00,158.665,158.7,158.655,158.67,188200000.0
2009-08-03 02:03:00,158.67,158.75,158.67,158.74,310200000.0
2009-08-03 02:04:00,158.74,158.745,158.705,158.74,138200000.0
2009-08-03 02:05:00,158.745,158.765,158.735,158.745,250600000.0
2009-08-03 02:06:00,158.745,158.75,158.61,158.615,230200000.0
2009-08-03 02:07:00,158.62,158.715,158.62,158.635,189200000.0
2009-08-03 02:08:00,158.64,158.66,158.635,158.645,145200000.0
2009-08-03 02:09:00,158.655,158.695,158.65,158.685,134800000.0
2009-08-03 02:10:00,158.69,158.745,158.68,158.74,261800000.0
2009-08-03 02:11:00,158.745,158.745,158.695,158.705,130000000.0
2009-08-03 02:12:00,158.695,158.76,158.64,158.705,303600000.0
2009-08-03 02:13:00,158.71,158.755,158.7,158.73,154400000.0
2009-08-03 02:14:00,158.73,158.79,158.73,158.77,91600000.0
2009-08-03 02:15:00,158.775,158.78,158.73,158.73,172600000.0
2009-08-03 02:16:00,158.73,158.775,158.695,158.775,223600000.0
2009-08-03 02:17:00,158.765,158.775,158.71,158.715,154600000.0
2009-08-03 02:18:00,158.72,158.72,158.685,158.695,87200000.0
2009-08-03 02:19:00,158.695,158.715,158.69,158.715,184800000.0
2009-08-03 02:20:00,158.71,158.745,158.665,158.745,232200000.0
2009-08-03 02:21:00,158.75,158.75,158.635,158.675,166800000.0
2009-08-03 02:22:00,158.675,158.74,158.67,158.725,156800000.0
2009-08-03 02:23:00,158.72,158.73,158.625,158.655,152400000.0
2009-08-03 02:24:00,158.65,158.66,158.6,158.615,190800000.0
2009-08-03 02:25:00,158.62,158.66,158.62,158.64,168800000.0
2009-08-03 02:26:00,158.635,158.645,158.625,158.64,93800000.0
2009-08-03 02:27:00,158.635,158.68,158.63,158.67,109200000.0
2009-08-03 02:28:00,158.66,158.75,158.655,158.725,192200000.0
2009-08-03 02:29:00,158.725,158.75,158.705,158.72,158000000.0
2009-08-03 02:30:00,158.72,158.725,158.69,158.715,96400000.0
2009-08-03 02:31:00,158.715,158.745,158.7,158.73,147000000.0
2009-08-03 02:32:00,158.73,158.795,158.73,158.785,168600000.0
2009-08-03 02:33:00,158.795,158.795,158.765,158.765,100000000.0
2009-08-03 02:34:00,158.755,158.755,158.655,158.665,237800000.0
2009-08-03 02:35:00,158.665,158.695,158.645,158.67,174800000.0
2009-08-03 02:36:00,158.675,158.71,158.665,158.675,84400000.0
2009-08-03 02:37:00,158.665,158.685,158.64,158.65,91800000.0
2009-08-03 02:38:00,158.645,158.67,158.625,158.645,73000000.0
2009-08-03 02:39:00,158.64,158.655,158.625,158.635,62800000.0
2009-08-03 02:40:00,158.63,158.64,158.61,158.63,84800000.0
2009-08-03 02:41:00,158.64,158.675,158.635,158.675,104800000.0
2009-08-03 02:42:00,158.67,158.67,158.635,158.66,75000000.0
2009-08-03 02:43:00,158.67,158.695,158.66,158.685,106000000.0
2009-08-03 02:44:00,158.685,158.695,158.675,158.68,98800000.0
2009-08-03 02:45:00,158.67,158.67,158.6,158.64,164800000.0
2009-08-03 02:46:00,158.645,158.665,158.62,158.63,229200000.0
2009-08-03 02:47:00,158.645,158.66,158.62,158.645,190800000.0
2009-08-03 02:48:00,158.645,158.645,158.58,158.58,213800000.0
2009-08-03 02:49:00,158.59,158.67,158.545,158.67,285600000.0
2009-08-03 02:50:00,158.675,158.685,158.565,158.565,187000000.0
2009-08-03 02:51:00,158.58,158.62,158.56,158.56,203800000.0
2009-08-03 02:52:00,158.565,158.605,158.55,158.59,99400000.0
2009-08-03 02:53:00,158.59,158.59,158.525,158.57,265400000.0
2009-08-03 02:54:00,158.57,158.59,158.445,158.455,312200000.0
2009-08-03 02:55:00,158.46,158.495,158.435,158.455,274200000.0
2009-08-03 02:56:00,158.47,158.47,158.405,158.435,222400000.0
2009-08-03 02:57:00,158.435,158.455,158.425,158.445,114800000.0
2009-08-03 02:58:00,158.445,158.48,158.445,158.48,31900000.0
2009-08-03 02:59:00,158.47,158.47,158.39,158.4,109200000.0
2009-08-03 03:00:00,158.415,158.425,158.4,158.41,137200000.0
2009-08-03 03:01:00,158.41,158.41,158.255,158.265,316000000.0
2009-08-03 03:02:00,158.265,158.325,158.265,158.29,246400000.0
2009-08-03 03:03:00,158.26,158.305,158.25,158.265,152800000.0
2009-08-03 03:04:00,158.27,158.27,158.195,158.255,252400000.0
2009-08-03 03:05:00,158.25,158.325,158.25,158.315,306200000.0
2009-08-03 03:06:00,158.315,158.35,158.305,158.335,208000000.0
2009-08-03 03:07:00,158.335,158.385,158.335,158.375,190400000.0
2009-08-03 03:08:00,158.37,158.39,158.365,158.385,175200000.0
2009-08-03 03:09:00,158.395,158.43,158.395,158.4,115200000.0
2009-08-03 03:10:00,158.4,158.4,158.37,158.4,101800000.0
2009-08-03 03:11:00,158.4,158.41,158.37,158.4,163200000.0
2009-08-03 03:12:00,158.395,158.435,158.385,158.41,243600000.0
2009-08-03 03:13:00,158.41,158.45,158.41,158.45,65800000.0
2009-08-03 03:14:00,158.435,158.445,158.39,158.41,243000000.0
2009-08-03 03:15:00,158.41,158.43,158.405,158.425,121600000.0
2009-08-03 03:16:00,158.425,158.44,158.39,158.395,130600000.0
2009-08-03 03:17:00,158.395,158.45,158.395,158.445,173400000.0
2009-08-03 03:18:00,158.41,158.425,158.385,158.385,213800000.0
2009-08-03 03:19:00,158.39,158.405,158.385,158.4,147200000.0
2009-08-03 03:20:00,158.4,158.495,158.395,158.495,238400000.0
2009-08-03 03:21:00,158.49,158.55,158.47,158.55,215400000.0
2009-08-03 03:22:00,158.545,158.555,158.51,158.545,228800000.0
2009-08-03 03:23:00,158.55,158.59,158.55,158.59,108800000.0
2009-08-03 03:24:00,158.555,158.555,158.41,158.43,293900000.0
2009-08-03 03:25:00,158.425,158.48,158.415,158.445,243800000.0
2009-08-03 03:26:00,158.435,158.505,158.415,158.485,339400000.0
2009-08-03 03:27:00,158.485,158.485,158.44,158.44,87600000.0
2009-08-03 03:28:00,158.435,158.465,158.42,158.455,188800000.0
2009-08-03 03:29:00,158.46,158.5,158.42,158.42,118200000.0
2009-08-03 03:30:00,158.42,158.47,158.42,158.47,144800000.0
2009-08-03 03:31:00,158.47,158.495,158.47,158.49,77200000.0
2009-08-03 03:32:00,158.5,158.505,158.47,158.48,123600000.0
2009-08-03 03:33:00,158.485,158.485,158.4,158.425,152800000.0
2009-08-03 03:34:00,158.425,158.47,158.425,158.425,160400000.0
2009-08-03 03:35:00,158.425,158.435,158.41,158.435,92000000.0
2009-08-03 03:36:00,158.435,158.465,158.395,158.465,104000000.0
2009-08-03 03:37:00,158.465,158.48,158.455,158.475,20800000.0
2009-08-03 03:38:00,158.475,158.485,158.46,158.475,129400000.0
2009-08-03 03:39:00,158.48,158.515,158.47,158.51,123800000.0
2009-08-03 03:40:00,158.51,158.52,158.485,158.505,76000000.0
2009-08-03 03:41:00,158.5,158.505,158.39,158.4,149800000.0
2009-08-03 03:42:00,158.41,158.43,158.385,158.425,123200000.0
2009-08-03 03:43:00,158.425,158.48,158.4,158.47,107600000.0
2009-08-03 03:44:00,158.47,158.48,158.44,158.465,82400000.0
2009-08-03 03:45:00,158.48,158.485,158.445,158.455,128800000.0
2009-08-03 03:46:00,158.44,158.455,158.44,158.45,78800000.0
2009-08-03 03:47:00,158.455,158.465,158.445,158.46,82000000.0
2009-08-03 03:48:00,158.46,158.465,158.44,158.455,85200000.0
2009-08-03 03:49:00,158.465,158.465,158.44,158.465,50400000.0
2009-08-03 03:50:00,158.46,158.46,158.43,158.43,56800000.0
2009-08-03 03:51:00,158.44,158.44,158.39,158.39,63200000.0
2009-08-03 03:52:00,158.405,158.45,158.405,158.45,64800000.0
2009-08-03 03:53:00,158.44,158.45,158.405,158.435,93000000.0
2009-08-03 03:54:00,158.44,158.455,158.415,158.435,129200000.0
2009-08-03 03:55:00,158.45,158.455,158.435,158.44,60400000.0
2009-08-03 03:56:00,158.455,158.475,158.435,158.455,97200000.0
2009-08-03 03:57:00,158.45,158.475,158.4,158.44,128600000.0
2009-08-03 03:58:00,158.44,158.48,158.44,158.465,126800000.0
2009-08-03 03:59:00,158.46,158.48,158.46,158.47,36400000.0
2009-08-03 04:00:00,158.465,158.465,158.355,158.44,260800000.0
2009-08-03 04:01:00,158.43,158.43,158.36,158.42,109000000.0
2009-08-03 04:02:00,158.42,158.42,158.38,158.385,138600000.0
2009-08-03 04:03:00,158.38,158.42,158.37,158.38,156200000.0
2009-08-03 04:04:00,158.38,158.38,158.315,158.33,186200000.0
2009-08-03 04:05:00,158.325,158.345,158.31,158.335,115600000.0
2009-08-03 04:06:00,158.335,158.41,158.33,158.355,206800000.0
2009-08-03 04:07:00,158.355,158.425,158.335,158.42,115800000.0
2009-08-03 04:08:00,158.42,158.48,158.39,158.48,198400000.0
2009-08-03 04:09:00,158.48,158.48,158.45,158.45,193200000.0
2009-08-03 04:10:00,158.445,158.445,158.425,158.43,72000000.0
2009-08-03 04:11:00,158.43,158.475,158.42,158.455,236600000.0
2009-08-03 04:12:00,158.455,158.48,158.45,158.47,87600000.0
2009-08-03 04:13:00,158.475,158.485,158.395,158.395,122600000.0
2009-08-03 04:14:00,158.4,158.43,158.4,158.425,109800000.0
2009-08-03 04:15:00,158.425,158.44,158.415,158.44,104000000.0
2009-08-03 04:16:00,158.435,158.48,158.435,158.47,116000000.0
2009-08-03 04:17:00,158.475,158.49,158.46,158.47,69600000.0
2009-08-03 04:18:00,158.47,158.47,158.445,158.455,97800000.0
2009-08-03 04:19:00,158.455,158.475,158.455,158.475,31200000.0
2009-08-03 04:20:00,158.475,158.51,158.475,158.51,88400000.0
2009-08-03 04:21:00,158.51,158.52,158.5,158.515,110000000.0
2009-08-03 04:22:00,158.515,158.545,158.515,158.545,53200000.0
2009-08-03 04:23:00,158.545,158.56,158.515,158.525,149400000.0
2009-08-03 04:24:00,158.525,158.525,158.515,158.52,25200000.0
2009-08-03 04:25:00,158.525,158.53,158.47,158.475,141600000.0
2009-08-03 04:26:00,158.47,158.495,158.47,158.485,80000000.0
2009-08-03 04:27:00,158.485,158.485,158.47,158.485,64000000.0
2009-08-03 04:28:00,158.485,158.485,158.47,158.485,68000000.0
2009-08-03 04:29:00,158.495,158.52,158.485,158.5,87200000.0
2009-08-03 04:30:00,158.5,158.61,158.495,158.605,255400000.0
2009-08-03 04:31:00,158.605,158.65,158.59,158.59,149200000.0
2009-08-03 04:32:00,158.59,158.62,158.585,158.615,151600000.0
2009-08-03 04:33:00,158.615,158.63,158.59,158.63,92200000.0
2009-08-03 04:34:00,158.63,158.68,158.555,158.64,228299999.0
2009-08-03 04:35:00,158.63,158.65,158.595,158.615,132600000.0
2009-08-03 04:36:00,158.615,158.64,158.615,158.635,78400000.0
2009-08-03 04:37:00,158.635,158.635,158.5,158.54,230200000.0
2009-08-03 04:38:00,158.54,158.595,158.54,158.57,146600000.0
2009-08-03 04:39:00,158.57,158.57,158.55,158.55,31200000.0
2009-08-03 04:40:00,158.545,158.55,158.51,158.51,162800000.0
2009-08-03 04:41:00,158.515,158.54,158.51,158.54,134800000.0
2009-08-03 04:42:00,158.545,158.55,158.535,158.545,60400000.0
2009-08-03 04:43:00,158.555,158.58,158.54,158.58,239400000.0
2009-08-03 04:44:00,158.58,158.6,158.565,158.565,129000000.0
2009-08-03 04:45:00,158.57,158.585,158.57,158.585,42400000.0
2009-08-03 04:46:00,158.57,158.6,158.57,158.58,144000000.0
2009-08-03 04:47:00,158.58,158.59,158.54,158.54,143600000.0
2009-08-03 04:48:00,158.545,158.59,158.545,158.59,76000000.0
2009-08-03 04:49:00,158.59,158.59,158.565,158.565,52400000.0
2009-08-03 04:50:00,158.56,158.57,158.52,158.525,111000000.0
2009-08-03 04:51:00,158.525,158.525,158.515,158.525,32000000.0
2009-08-03 04:52:00,158.525,158.56,158.525,158.535,90000000.0
2009-08-03 04:53:00,158.535,158.535,158.51,158.515,133200000.0
2009-08-03 04:54:00,158.515,158.515,158.485,158.505,136400000.0
2009-08-03 04:55:00,158.5,158.505,158.49,158.495,86000000.0
2009-08-03 04:56:00,158.495,158.52,158.495,158.52,92000000.0
2009-08-03 04:57:00,158.52,158.545,158.49,158.535,183600000.0
2009-08-03 04:58:00,158.53,158.625,158.53,158.6,148400000.0
2009-08-03 04:59:00,158.605,158.61,158.57,158.58,187000000.0
2009-08-03 05:00:00,158.58,158.595,158.57,158.575,153200000.0
2009-08-03 05:01:00,158.575,158.59,158.575,158.59,48000000.0
2009-08-03 05:02:00,158.59,158.6,158.59,158.6,22800000.0
2009-08-03 05:03:00,158.6,158.63,158.6,158.62,95200000.0
2009-08-03 05:04:00,158.615,158.62,158.57,158.57,102600000.0
2009-08-03 05:05:00,158.58,158.6,158.55,158.565,125200000.0
2009-08-03 05:06:00,158.565,158.585,158.56,158.56,46400000.0
2009-08-03 05:07:00,158.565,158.59,158.565,158.565,56400000.0
2009-08-03 05:08:00,158.565,158.565,158.56,158.565,22400000.0
2009-08-03 05:09:00,158.565,158.59,158.54,158.56,127000000.0
2009-08-03 05:10:00,158.555,158.605,158.55,158.6,61000000.0
2009-08-03 05:11:00,158.605,158.62,158.595,158.61,132800000.0
2009-08-03 05:12:00,158.61,158.61,158.54,158.565,147400000.0
2009-08-03 05:13:00,158.56,158.595,158.55,158.585,108600000.0
2009-08-03 05:14:00,158.585,158.585,158.515,158.56,137200000.0
2009-08-03 05:15:00,158.55,158.575,158.55,158.55,58800000.0
2009-08-03 05:16:00,158.55,158.615,158.545,158.615,82000000.0
2009-08-03 05:17:00,158.615,158.675,158.615,158.665,152600000.0
2009-08-03 05:18:00,158.665,158.705,158.66,158.68,171600000.0
2009-08-03 05:19:00,158.66,158.66,158.515,158.54,221200000.0
2009-08-03 05:20:00,158.55,158.565,158.51,158.52,175400000.0
2009-08-03 05:21:00,158.515,158.555,158.515,158.555,123600000.0
2009-08-03 05:22:00,158.55,158.555,158.49,158.5,150000000.0
2009-08-03 05:23:00,158.495,158.515,158.495,158.505,64400000.0
2009-08-03 05:24:00,158.51,158.53,158.51,158.51,82400000.0
2009-08-03 05:25:00,158.51,158.51,158.505,158.51,52400000.0
2009-08-03 05:26:00,158.515,158.525,158.445,158.45,162200000.0
2009-08-03 05:27:00,158.47,158.48,158.44,158.47,91200000.0
2009-08-03 05:28:00,158.47,158.495,158.47,158.495,62000000.0
2009-08-03 05:29:00,158.495,158.495,158.48,158.48,21200000.0
2009-08-03 05:30:00,158.48,158.48,158.455,158.455,96400000.0
2009-08-03 05:31:00,158.455,158.49,158.455,158.48,80400000.0
2009-08-03 05:32:00,158.48,158.48,158.48,158.48,6400000.0
2009-08-03 05:33:00,158.47,158.47,158.4,158.405,122200000.0
2009-08-03 05:34:00,158.405,158.445,158.4,158.445,68200000.0
2009-08-03 05:35:00,158.445,158.45,158.44,158.45,35200000.0
2009-08-03 05:36:00,158.44,158.465,158.44,158.455,91200000.0
2009-08-03 05:37:00,158.46,158.46,158.46,158.46,11200000.0
2009-08-03 05:38:00,158.46,158.49,158.46,158.485,73800000.0
2009-08-03 05:39:00,158.48,158.51,158.48,158.49,76400000.0
2009-08-03 05:40:00,158.485,158.485,158.46,158.46,72800000.0
2009-08-03 05:41:00,158.465,158.47,158.455,158.47,95200000.0
2009-08-03 05:42:00,158.47,158.48,158.46,158.46,24400000.0
2009-08-03 05:43:00,158.455,158.465,158.455,158.465,56400000.0
2009-08-03 05:44:00,158.47,158.47,158.445,158.46,60000000.0
2009-08-03 05:45:00,158.465,158.49,158.45,158.47,193800000.0
2009-08-03 05:46:00,158.47,158.485,158.39,158.41,254800000.0
2009-08-03 05:47:00,158.4,158.405,158.38,158.405,67200000.0
2009-08-03 05:48:00,158.405,158.415,158.35,158.38,118000000.0
2009-08-03 05:49:00,158.38,158.46,158.38,158.46,164000000.0
2009-08-03 05:50:00,158.475,158.49,158.455,158.49,116800000.0
2009-08-03 05:51:00,158.49,158.52,158.49,158.51,68800000.0
2009-08-03 05:52:00,158.5,158.505,158.5,158.5,32800000.0
2009-08-03 05:53:00,158.505,158.505,158.455,158.465,131200000.0
2009-08-03 05:54:00,158.465,158.465,158.405,158.42,144400000.0
2009-08-03 05:55:00,158.42,158.435,158.41,158.415,115200000.0
2009-08-03 05:56:00,158.415,158.425,158.405,158.42,89400000.0
2009-08-03 05:57:00,158.42,158.445,158.41,158.425,161600000.0
2009-08-03 05:58:00,158.425,158.445,158.405,158.405,93400000.0
2009-08-03 05:59:00,158.41,158.43,158.4,158.425,124000000.0
2009-08-03 06:00:00,158.425,158.44,158.415,158.425,45800000.0
2009-08-03 06:01:00,158.415,158.425,158.415,158.425,15600000.0
2009-08-03 06:02:00,158.415,158.46,158.415,158.44,24400000.0
2009-08-03 06:03:00,158.445,158.45,158.445,158.445,25600000.0
2009-08-03 06:04:00,158.45,158.455,158.44,158.445,59400000.0
2009-08-03 06:05:00,158.455,158.455,158.435,158.45,124400000.0
2009-08-03 06:06:00,158.445,158.445,158.425,158.425,170400000.0
2009-08-03 06:07:00,158.425,158.47,158.425,158.47,66400000.0
2009-08-03 06:08:00,158.47,158.505,158.47,158.495,152000000.0
2009-08-03 06:09:00,158.495,158.505,158.49,158.49,81200000.0
2009-08-03 06:10:00,158.485,158.5,158.465,158.485,131200000.0
2009-08-03 06:11:00,158.485,158.515,158.485,158.51,64400000.0
2009-08-03 06:12:00,158.515,158.525,158.51,158.52,50400000.0
2009-08-03 06:13:00,158.52,158.535,158.52,158.535,30800000.0
2009-08-03 06:14:00,158.535,158.545,158.53,158.53,47600000.0
2009-08-03 06:15:00,158.525,158.525,158.485,158.485,76000000.0
2009-08-03 06:16:00,158.49,158.49,158.415,158.44,135400000.0
2009-08-03 06:17:00,158.44,158.48,158.43,158.47,76000000.0
2009-08-03 06:18:00,158.475,158.475,158.455,158.465,42400000.0
2009-08-03 06:19:00,158.455,158.475,158.45,158.47,89600000.0
2009-08-03 06:20:00,158.475,158.51,158.475,158.51,93200000.0
2009-08-03 06:21:00,158.51,158.51,158.48,158.49,175600000.0
2009-08-03 06:22:00,158.49,158.54,158.49,158.53,183600000.0
2009-08-03 06:23:00,158.535,158.545,158.495,158.495,88000000.0
2009-08-03 06:24:00,158.52,158.53,158.495,158.505,208600000.0
2009-08-03 06:25:00,158.495,158.505,158.495,158.505,37200000.0
2009-08-03 06:26:00,158.51,158.51,158.455,158.495,147600000.0
2009-08-03 06:27:00,158.495,158.57,158.485,158.56,265600000.0
2009-08-03 06:28:00,158.56,158.56,158.54,158.555,245600000.0
2009-08-03 06:29:00,158.55,158.57,158.535,158.54,315600000.0
2009-08-03 06:30:00,158.54,158.54,158.52,158.53,61800000.0
2009-08-03 06:31:00,158.535,158.565,158.53,158.55,224800000.0
2009-08-03 06:32:00,158.54,158.56,158.535,158.56,154400000.0
2009-08-03 06:33:00,158.56,158.57,158.555,158.565,108800000.0
2009-08-03 06:34:00,158.565,158.58,158.565,158.57,164800000.0
2009-08-03 06:35:00,158.585,158.585,158.555,158.555,70200000.0
2009-08-03 06:36:00,158.56,158.575,158.56,158.57,103000000.0
2009-08-03 06:37:00,158.575,158.58,158.565,158.565,54000000.0
2009-08-03 06:38:00,158.575,158.575,158.555,158.555,49600000.0
2009-08-03 06:39:00,158.56,158.575,158.55,158.575,151200000.0
2009-08-03 06:40:00,158.575,158.62,158.57,158.615,143200000.0
2009-08-03 06:41:00,158.615,158.645,158.615,158.63,120800000.0
2009-08-03 06:42:00,158.63,158.64,158.595,158.6,64600000.0
2009-08-03 06:43:00,158.61,158.625,158.6,158.625,48400000.0
2009-08-03 06:44:00,158.625,158.635,158.6,158.6,118200000.0
2009-08-03 06:45:00,158.6,158.6,158.53,158.535,117400000.0
2009-08-03 06:46:00,158.545,158.565,158.53,158.565,81000000.0
2009-08-03 06:47:00,158.565,158.565,158.545,158.545,61000000.0
2009-08-03 06:48:00,158.545,158.545,158.545,158.545,16800000.0
2009-08-03 06:49:00,158.58,158.58,158.57,158.575,46600000.0
2009-08-03 06:50:00,158.565,158.565,158.51,158.515,100200000.0
2009-08-03 06:51:00,158.52,158.53,158.515,158.52,105200000.0
2009-08-03 06:52:00,158.52,158.53,158.515,158.525,78400000.0
2009-08-03 06:53:00,158.525,158.545,158.52,158.545,56400000.0
2009-08-03 06:54:00,158.54,158.555,158.535,158.535,62800000.0
2009-08-03 06:55:00,158.535,158.55,158.53,158.53,58800000.0
2009-08-03 06:56:00,158.53,158.53,158.52,158.525,93800000.0
2009-08-03 06:57:00,158.525,158.56,158.455,158.485,238400000.0
2009-08-03 06:58:00,158.485,158.515,158.485,158.51,79600000.0
2009-08-03 06:59:00,158.51,158.52,158.49,158.49,116800000.0
2009-08-03 07:00:00,158.49,158.5,158.45,158.45,192400000.0
2009-08-03 07:01:00,158.45,158.45,158.4,158.42,222800000.0
2009-08-03 07:02:00,158.42,158.465,158.415,158.43,183400000.0
2009-08-03 07:03:00,158.43,158.44,158.425,158.43,122000000.0
2009-08-03 07:04:00,158.435,158.465,158.435,158.455,59400000.0
2009-08-03 07:05:00,158.455,158.515,158.455,158.505,150200000.0
2009-08-03 07:06:00,158.505,158.505,158.49,158.49,82600000.0
2009-08-03 07:07:00,158.485,158.49,158.41,158.425,43600000.0
2009-08-03 07:08:00,158.425,158.425,158.38,158.42,124200000.0
2009-08-03 07:09:00,158.42,158.485,158.42,158.455,244000000.0
2009-08-03 07:10:00,158.445,158.45,158.44,158.45,46400000.0
2009-08-03 07:11:00,158.445,158.455,158.4,158.4,107400000.0
2009-08-03 07:12:00,158.4,158.415,158.39,158.4,77600000.0
2009-08-03 07:13:00,158.39,158.4,158.385,158.39,60400000.0
2009-08-03 07:14:00,158.39,158.41,158.385,158.41,42600000.0
2009-08-03 07:15:00,158.42,158.42,158.36,158.365,156000000.0
2009-08-03 07:16:00,158.36,158.4,158.355,158.365,70800000.0
2009-08-03 07:17:00,158.39,158.395,158.37,158.37,54400000.0
2009-08-03 07:18:00,158.375,158.375,158.37,158.37,57800000.0
2009-08-03 07:19:00,158.37,158.4,158.37,158.39,79200000.0
2009-08-03 07:20:00,158.39,158.39,158.345,158.39,65200000.0
2009-08-03 07:21:00,158.39,158.39,158.39,158.39,16200000.0
2009-08-03 07:22:00,158.39,158.395,158.39,158.395,12400000.0
2009-08-03 07:23:00,158.395,158.405,158.355,158.365,130000000.0
2009-08-03 07:24:00,158.365,158.365,158.355,158.365,108400000.0
2009-08-03 07:25:00,158.37,158.375,158.365,158.375,39200000.0
2009-08-03 07:26:00,158.375,158.375,158.36,158.365,46200000.0
2009-08-03 07:27:00,158.365,158.385,158.365,158.385,18000000.0
2009-08-03 07:28:00,158.385,158.4,158.38,158.4,111000000.0
2009-08-03 07:29:00,158.395,158.42,158.34,158.345,189200000.0
2009-08-03 07:30:00,158.345,158.345,158.265,158.28,120600000.0
2009-08-03 07:31:00,158.28,158.295,158.265,158.295,135800000.0
2009-08-03 07:32:00,158.295,158.34,158.28,158.335,73600000.0
2009-08-03 07:33:00,158.365,158.375,158.34,158.345,90000000.0
2009-08-03 07:34:00,158.34,158.36,158.33,158.33,64800000.0
2009-08-03 07:35:00,158.325,158.335,158.305,158.305,111600000.0
2009-08-03 07:36:00,158.305,158.305,158.27,158.275,114400000.0
2009-08-03 07:37:00,158.275,158.35,158.19,158.205,249499999.0
2009-08-03 07:38:00,158.235,158.285,158.225,158.265,210500000.0
2009-08-03 07:39:00,158.26,158.32,158.26,158.305,252000000.0
2009-08-03 07:40:00,158.315,158.335,158.31,158.33,67200000.0
2009-08-03 07:41:00,158.33,158.33,158.25,158.265,101200000.0
2009-08-03 07:42:00,158.275,158.275,158.27,158.275,72800000.0
2009-08-03 07:43:00,158.275,158.295,158.265,158.295,84800000.0
2009-08-03 07:44:00,158.3,158.3,158.26,158.27,48400000.0
2009-08-03 07:45:00,158.265,158.275,158.265,158.265,34800000.0
2009-08-03 07:46:00,158.265,158.275,158.245,158.25,98000000.0
2009-08-03 07:47:00,158.255,158.26,158.25,158.25,53200000.0
2009-08-03 07:48:00,158.245,158.29,158.245,158.28,67600000.0
2009-08-03 07:49:00,158.28,158.28,158.255,158.28,117800000.0
2009-08-03 07:50:00,158.29,158.295,158.27,158.295,70000000.0
2009-08-03 07:51:00,158.295,158.295,158.27,158.27,87200000.0
2009-08-03 07:52:00,158.26,158.28,158.235,158.265,119800000.0
2009-08-03 07:53:00,158.27,158.27,158.245,158.265,89000000.0
2009-08-03 07:54:00,158.26,158.32,158.25,158.3,125200000.0
2009-08-03 07:55:00,158.3,158.32,158.3,158.305,34400000.0
2009-08-03 07:56:00,158.32,158.32,158.26,158.275,146200000.0
2009-08-03 07:57:00,158.275,158.275,158.205,158.27,322000000.0
2009-08-03 07:58:00,158.28,158.28,158.225,158.225,45600000.0
2009-08-03 07:59:00,158.225,158.28,158.22,158.26,150200000.0
2009-08-03 08:00:00,158.26,158.29,158.205,158.23,231600000.0
2009-08-03 08:01:00,158.215,158.22,158.17,158.185,228600000.0
2009-08-03 08:02:00,158.185,158.255,158.185,158.23,223400000.0
2009-08-03 08:03:00,158.225,158.275,158.195,158.275,183600000.0
2009-08-03 08:04:00,158.275,158.285,158.21,158.21,196200000.0
2009-08-03 08:05:00,158.21,158.29,158.2,158.29,102200000.0
2009-08-03 08:06:00,158.28,158.36,158.275,158.36,285200000.0
2009-08-03 08:07:00,158.36,158.36,158.295,158.32,273600000.0
2009-08-03 08:08:00,158.325,158.37,158.305,158.365,190600000.0
2009-08-03 08:09:00,158.345,158.445,158.345,158.41,256000000.0
2009-08-03 08:10:00,158.415,158.435,158.415,158.415,108400000.0
2009-08-03 08:11:00,158.425,158.46,158.415,158.445,111600000.0
2009-08-03 08:12:00,158.445,158.445,158.41,158.41,99800000.0
2009-08-03 08:13:00,158.41,158.41,158.355,158.37,139000000.0
2009-08-03 08:14:00,158.385,158.395,158.37,158.375,127400000.0
2009-08-03 08:15:00,158.375,158.39,158.36,158.365,218600000.0
2009-08-03 08:16:00,158.365,158.375,158.335,158.365,153400000.0
2009-08-03 08:17:00,158.38,158.39,158.36,158.37,113400000.0
2009-08-03 08:18:00,158.36,158.41,158.35,158.35,100200000.0
2009-08-03 08:19:00,158.345,158.35,158.275,158.275,236600000.0
2009-08-03 08:20:00,158.27,158.27,158.21,158.215,190800000.0
2009-08-03 08:21:00,158.215,158.3,158.215,158.29,390800000.0
2009-08-03 08:22:00,158.29,158.35,158.29,158.345,192000000.0
2009-08-03 08:23:00,158.345,158.355,158.33,158.345,116000000.0
2009-08-03 08:24:00,158.345,158.37,158.33,158.365,231400000.0
2009-08-03 08:25:00,158.36,158.425,158.36,158.41,337000000.0
2009-08-03 08:26:00,158.41,158.42,158.285,158.285,369400000.0
2009-08-03 08:27:00,158.31,158.385,158.31,158.385,290400000.0
2009-08-03 08:28:00,158.385,158.4,158.36,158.37,224400000.0
2009-08-03 08:29:00,158.37,158.39,158.37,158.39,89600000.0
2009-08-03 08:30:00,158.38,158.405,158.345,158.38,255000000.0
2009-08-03 08:31:00,158.375,158.41,158.355,158.405,397400000.0
2009-08-03 08:32:00,158.405,158.47,158.405,158.46,195800000.0
2009-08-03 08:33:00,158.46,158.5,158.455,158.5,214000000.0
2009-08-03 08:34:00,158.5,158.565,158.485,158.54,390000001.0
2009-08-03 08:35:00,158.53,158.555,158.52,158.54,282400000.0
2009-08-03 08:36:00,158.535,158.545,158.465,158.545,116400000.0
2009-08-03 08:37:00,158.545,158.545,158.51,158.51,71400000.0
2009-08-03 08:38:00,158.505,158.505,158.43,158.465,130500000.0
2009-08-03 08:39:00,158.465,158.495,158.32,158.36,368200000.0
2009-08-03 08:40:00,158.35,158.39,158.34,158.355,305200000.0
2009-08-03 08:41:00,158.355,158.395,158.345,158.38,260600000.0
2009-08-03 08:42:00,158.39,158.395,158.375,158.375,83200000.0
2009-08-03 08:43:00,158.375,158.4,158.36,158.385,137200000.0
2009-08-03 08:44:00,158.38,158.38,158.335,158.345,127800000.0
2009-08-03 08:45:00,158.33,158.33,158.295,158.3,168600000.0
2009-08-03 08:46:00,158.3,158.33,158.265,158.32,149400000.0
2009-08-03 08:47:00,158.335,158.435,158.31,158.435,310200000.0
2009-08-03 08:48:00,158.435,158.47,158.43,158.44,244600000.0
2009-08-03 08:49:00,158.455,158.455,158.415,158.435,183200000.0
2009-08-03 08:50:00,158.435,158.46,158.43,158.46,150400000.0
2009-08-03 08:51:00,158.46,158.495,158.45,158.455,219599999.0
2009-08-03 08:52:00,158.475,158.48,158.435,158.45,194800000.0
2009-08-03 08:53:00,158.445,158.505,158.39,158.46,278400000.0
2009-08-03 08:54:00,158.46,158.52,158.4,158.4,291200000.0
2009-08-03 08:55:00,158.405,158.425,158.36,158.42,417800000.0
2009-08-03 08:56:00,158.42,158.435,158.375,158.41,327000000.0
2009-08-03 08:57:00,158.41,158.41,158.385,158.385,138000000.0
2009-08-03 08:58:00,158.385,158.385,158.235,158.24,321200000.0
2009-08-03 08:59:00,158.245,158.29,158.16,158.16,376400000.0
2009-08-03 09:00:00,158.15,158.215,158.14,158.21,433000000.0
2009-08-03 09:01:00,158.21,158.255,158.195,158.245,365200000.0
2009-08-03 09:02:00,158.25,158.48,158.245,158.425,434600000.0
2009-08-03 09:03:00,158.425,158.47,158.405,158.47,366600000.0
2009-08-03 09:04:00,158.46,158.485,158.37,158.385,286800000.0
2009-08-03 09:05:00,158.385,158.425,158.34,158.425,383400000.0
2009-08-03 09:06:00,158.43,158.475,158.42,158.435,283800000.0
2009-08-03 09:07:00,158.435,158.505,158.425,158.45,350399999.0
2009-08-03 09:08:00,158.455,158.52,158.45,158.5,219200000.0
2009-08-03 09:09:00,158.5,158.545,158.49,158.53,376000000.0
2009-08-03 09:10:00,158.53,158.665,158.525,158.635,462600001.0
2009-08-03 09:11:00,158.63,158.635,158.535,158.57,302400000.0
2009-08-03 09:12:00,158.57,158.645,158.565,158.645,311600000.0
2009-08-03 09:13:00,158.65,158.66,158.59,158.63,342600000.0
2009-08-03 09:14:00,158.63,158.63,158.58,158.61,235400000.0
2009-08-03 09:15:00,158.61,158.76,158.61,158.76,503200000.0
2009-08-03 09:16:00,158.75,158.77,158.725,158.765,194400000.0
2009-08-03 09:17:00,158.77,158.855,158.76,158.835,355800000.0
2009-08-03 09:18:00,158.835,158.905,158.835,158.885,436400000.0
2009-08-03 09:19:00,158.885,158.93,158.815,158.93,225800000.0
2009-08-03 09:20:00,158.935,158.97,158.89,158.915,423000000.0
2009-08-03 09:21:00,158.915,158.925,158.83,158.83,396999999.0
2009-08-03 09:22:00,158.83,158.87,158.81,158.81,345800000.0
2009-08-03 09:23:00,158.81,158.855,158.805,158.805,229000000.0
2009-08-03 09:24:00,158.795,158.835,158.795,158.815,225200000.0
2009-08-03 09:25:00,158.81,158.815,158.79,158.81,244400000.0
2009-08-03 09:26:00,158.82,158.835,158.79,158.79,169800000.0
2009-08-03 09:27:00,158.79,158.81,158.735,158.755,259400000.0
2009-08-03 09:28:00,158.755,158.785,158.755,158.755,196400000.0
2009-08-03 09:29:00,158.755,158.755,158.705,158.71,164200000.0
2009-08-03 09:30:00,158.715,158.79,158.715,158.785,229400000.0
2009-08-03 09:31:00,158.785,158.8,158.735,158.76,175400000.0
2009-08-03 09:32:00,158.76,158.77,158.74,158.765,193800000.0
2009-08-03 09:33:00,158.755,158.77,158.745,158.745,181400000.0
2009-08-03 09:34:00,158.74,158.775,158.735,158.755,275199999.0
2009-08-03 09:35:00,158.755,158.825,158.745,158.745,410199999.0
2009-08-03 09:36:00,158.745,158.81,158.745,158.77,282000002.0
2009-08-03 09:37:00,158.77,158.815,158.77,158.815,151600000.0
2009-08-03 09:38:00,158.815,158.815,158.76,158.76,156800000.0
2009-08-03 09:39:00,158.76,158.775,158.715,158.715,367000000.0
2009-08-03 09:40:00,158.715,158.74,158.68,158.71,352800000.0
2009-08-03 09:41:00,158.705,158.79,158.68,158.79,332600000.0
2009-08-03 09:42:00,158.785,158.81,158.75,158.795,287600000.0
2009-08-03 09:43:00,158.785,158.805,158.625,158.645,339400000.0
2009-08-03 09:44:00,158.7,158.74,158.65,158.74,520000001.0
2009-08-03 09:45:00,158.74,158.88,158.74,158.835,504100000.0
2009-08-03 09:46:00,158.85,158.88,158.845,158.855,169800000.0
2009-08-03 09:47:00,158.855,158.88,158.845,158.865,224800000.0
2009-08-03 09:48:00,158.865,158.91,158.84,158.89,272200000.0
2009-08-03 09:49:00,158.895,158.915,158.89,158.89,298600000.0
2009-08-03 09:50:00,158.89,158.93,158.885,158.915,254600000.0
2009-08-03 09:51:00,158.92,158.955,158.835,158.94,459400000.0
2009-08-03 09:52:00,158.93,158.975,158.93,158.96,297200000.0
2009-08-03 09:53:00,158.96,158.965,158.9,158.95,209600000.0
2009-08-03 09:54:00,158.925,158.99,158.915,158.925,294400000.0
2009-08-03 09:55:00,158.915,158.95,158.89,158.92,205200000.0
2009-08-03 09:56:00,158.92,159.0,158.895,158.96,335600000.0
2009-08-03 09:57:00,158.975,159.07,158.975,159.05,320400000.0
2009-08-03 09:58:00,159.055,159.115,159.045,159.075,340000000.0
2009-08-03 09:59:00,159.1,159.22,159.09,159.205,428200000.0
2009-08-03 10:00:00,159.21,159.325,159.18,159.315,641600000.0
2009-08-03 10:01:00,159.315,159.365,159.31,159.36,614199999.0
2009-08-03 10:02:00,159.365,159.455,159.335,159.39,599000000.0
2009-08-03 10:03:00,159.39,159.395,159.35,159.355,566400000.0
2009-08-03 10:04:00,159.355,159.36,159.285,159.35,383800000.0
2009-08-03 10:05:00,159.35,159.37,159.35,159.35,274600000.0
2009-08-03 10:06:00,159.35,159.39,159.315,159.38,313800000.0
2009-08-03 10:07:00,159.38,159.405,159.34,159.395,231600000.0
2009-08-03 10:08:00,159.4,159.565,159.4,159.55,385800000.0
2009-08-03 10:09:00,159.545,159.585,159.535,159.56,447600000.0
2009-08-03 10:10:00,159.56,159.615,159.55,159.605,523200000.0
2009-08-03 10:11:00,159.605,159.605,159.535,159.56,286200000.0
2009-08-03 10:12:00,159.565,159.575,159.53,159.53,334800000.0
2009-08-03 10:13:00,159.53,159.605,159.525,159.605,398500000.0
2009-08-03 10:14:00,159.595,159.61,159.545,159.555,309800000.0
2009-08-03 10:15:00,159.56,159.595,159.55,159.585,426000000.0
2009-08-03 10:16:00,159.595,159.62,159.54,159.57,459000000.0
2009-08-03 10:17:00,159.57,159.585,159.54,159.555,511400000.0
2009-08-03 10:18:00,159.555,159.555,159.485,159.485,462600000.0
2009-08-03 10:19:00,159.48,159.59,159.445,159.59,516600000.0
2009-08-03 10:20:00,159.59,159.615,159.495,159.495,589199999.0
2009-08-03 10:21:00,159.49,159.49,159.355,159.39,364199999.0
2009-08-03 10:22:00,159.39,159.4,159.32,159.385,570800001.0
2009-08-03 10:23:00,159.375,159.375,159.28,159.3,491400000.0
2009-08-03 10:24:00,159.3,159.3,159.245,159.27,320199999.0
2009-08-03 10:25:00,159.26,159.275,159.22,159.27,621600001.0
2009-08-03 10:26:00,159.23,159.35,159.23,159.34,410400000.0
2009-08-03 10:27:00,159.355,159.39,159.34,159.35,475600000.0
2009-08-03 10:28:00,159.365,159.785,159.355,159.755,495700000.0
2009-08-03 10:29:00,159.755,159.845,159.725,159.775,576000000.0
2009-08-03 10:30:00,159.775,159.85,159.75,159.775,536800000.0
2009-08-03 10:31:00,159.775,159.845,159.765,159.8,468800000.0
2009-08-03 10:32:00,159.785,159.785,159.72,159.745,307600000.0
2009-08-03 10:33:00,159.745,159.755,159.67,159.69,233300000.0
2009-08-03 10:34:00,159.69,159.765,159.69,159.72,410000000.0
2009-08-03 10:35:00,159.75,159.79,159.725,159.78,263400000.0
2009-08-03 10:36:00,159.76,159.77,159.71,159.77,258500000.0
2009-08-03 10:37:00,159.765,159.87,159.755,159.835,332000000.0
2009-08-03 10:38:00,159.82,159.855,159.78,159.815,468000000.0
2009-08-03 10:39:00,159.815,159.85,159.785,159.825,688200000.0
2009-08-03 10:40:00,159.825,159.9,159.815,159.845,441200000.0
2009-08-03 10:41:00,159.845,159.895,159.83,159.85,373000000.0
2009-08-03 10:42:00,159.85,159.85,159.795,159.825,322800000.0
2009-08-03 10:43:00,159.825,159.925,159.805,159.925,429799999.0
2009-08-03 10:44:00,159.93,159.955,159.845,159.85,417200000.0
2009-08-03 10:45:00,159.85,159.89,159.825,159.885,492200000.0
2009-08-03 10:46:00,159.885,159.905,159.86,159.9,427200000.0
2009-08-03 10:47:00,159.9,159.9,159.835,159.835,270800000.0
2009-08-03 10:48:00,159.835,159.875,159.82,159.83,383200001.0
2009-08-03 10:49:00,159.83,159.83,159.705,159.745,329800000.0
2009-08-03 10:50:00,159.745,159.805,159.685,159.74,400000000.0
2009-08-03 10:51:00,159.75,159.75,159.705,159.73,189600000.0
2009-08-03 10:52:00,159.735,159.735,159.695,159.695,119300000.0
2009-08-03 10:53:00,159.69,159.715,159.69,159.715,222400000.0
2009-08-03 10:54:00,159.715,159.75,159.695,159.695,193600000.0
2009-08-03 10:55:00,159.7,159.75,159.68,159.745,202000000.0
2009-08-03 10:56:00,159.745,159.76,159.685,159.735,175200000.0
2009-08-03 10:57:00,159.74,159.77,159.735,159.765,236000000.0
2009-08-03 10:58:00,159.765,159.765,159.695,159.7,272200000.0
2009-08-03 10:59:00,159.7,159.76,159.69,159.705,194600000.0
2009-08-03 11:00:00,159.69,159.72,159.675,159.715,257200000.0
2009-08-03 11:01:00,159.71,159.725,159.675,159.705,295000000.0
2009-08-03 11:02:00,159.705,159.765,159.705,159.755,205400000.0
2009-08-03 11:03:00,159.755,159.82,159.745,159.8,410800000.0
2009-08-03 11:04:00,159.8,159.815,159.755,159.775,326000000.0
2009-08-03 11:05:00,159.775,159.78,159.73,159.735,411400000.0
2009-08-03 11:06:00,159.745,159.75,159.69,159.75,279800000.0
2009-08-03 11:07:00,159.76,159.795,159.725,159.78,334000000.0
2009-08-03 11:08:00,159.775,159.805,159.765,159.78,272600000.0
2009-08-03 11:09:00,159.78,159.82,159.775,159.795,355000000.0
2009-08-03 11:10:00,159.785,159.8,159.755,159.775,421200000.0
2009-08-03 11:11:00,159.775,159.785,159.75,159.76,294400000.0
2009-08-03 11:12:00,159.76,159.765,159.735,159.745,194600000.0
2009-08-03 11:13:00,159.755,159.775,159.73,159.76,334200000.0
2009-08-03 11:14:00,159.76,159.8,159.76,159.8,369200000.0
2009-08-03 11:15:00,159.805,159.86,159.8,159.83,289600000.0
2009-08-03 11:16:00,159.83,160.02,159.825,159.965,392300000.0
2009-08-03 11:17:00,159.97,159.975,159.895,159.975,347600000.0
2009-08-03 11:18:00,159.95,160.035,159.93,160.02,386700000.0
2009-08-03 11:19:00,160.015,160.14,160.005,160.125,475100000.0
2009-08-03 11:20:00,160.13,160.13,160.07,160.1,313800000.0
2009-08-03 11:21:00,160.1,160.185,160.1,160.12,378200000.0
2009-08-03 11:22:00,160.12,160.18,160.04,160.075,407000000.0
2009-08-03 11:23:00,160.08,160.09,159.94,159.965,338000000.0
2009-08-03 11:24:00,159.98,160.06,159.975,160.06,302400000.0
2009-08-03 11:25:00,160.055,160.065,160.01,160.04,194400000.0
2009-08-03 11:26:00,160.04,160.135,160.015,160.07,295200000.0
2009-08-03 11:27:00,160.07,160.09,160.025,160.075,266000000.0
2009-08-03 11:28:00,160.075,160.09,160.03,160.03,240800000.0
2009-08-03 11:29:00,160.03,160.04,160.0,160.025,157800000.0
2009-08-03 11:30:00,160.025,160.05,160.02,160.045,172000000.0
2009-08-03 11:31:00,160.045,160.05,159.975,160.0,186400000.0
2009-08-03 11:32:00,160.0,160.055,159.99,160.035,242000000.0
2009-08-03 11:33:00,160.035,160.055,159.995,160.015,207200000.0
2009-08-03 11:34:00,160.035,160.09,160.005,160.07,308600000.0
2009-08-03 11:35:00,160.07,160.1,160.015,160.015,174400000.0
2009-08-03 11:36:00,160.035,160.05,160.005,160.025,235000000.0
2009-08-03 11:37:00,160.0,160.035,159.985,160.01,241800000.0
2009-08-03 11:38:00,160.01,160.01,159.92,159.955,224600000.0
2009-08-03 11:39:00,159.955,159.96,159.92,159.925,200800000.0
2009-08-03 11:40:00,159.935,159.965,159.885,159.895,406400000.0
2009-08-03 11:41:00,159.895,159.91,159.78,159.79,436400000.0
2009-08-03 11:42:00,159.785,159.845,159.765,159.78,334600000.0
2009-08-03 11:43:00,159.77,159.835,159.74,159.835,268200000.0
2009-08-03 11:44:00,159.845,159.925,159.83,159.915,297000000.0
2009-08-03 11:45:00,159.91,159.925,159.82,159.86,201200000.0
2009-08-03 11:46:00,159.85,159.885,159.82,159.885,328000000.0
2009-08-03 11:47:00,159.89,159.895,159.73,159.755,308700000.0
2009-08-03 11:48:00,159.755,159.83,159.695,159.695,364900000.0
2009-08-03 11:49:00,159.695,159.78,159.695,159.78,227200000.0
2009-08-03 11:50:00,159.78,159.8,159.725,159.795,285800000.0
2009-08-03 11:51:00,159.78,159.78,159.715,159.74,207400000.0
2009-08-03 11:52:00,159.74,159.805,159.735,159.805,178200000.0
2009-08-03 11:53:00,159.81,159.845,159.78,159.8,175000000.0
2009-08-03 11:54:00,159.805,159.845,159.785,159.81,153000000.0
2009-08-03 11:55:00,159.8,159.835,159.795,159.805,167400000.0
2009-08-03 11:56:00,159.805,159.825,159.72,159.725,220000000.0
2009-08-03 11:57:00,159.72,159.75,159.705,159.735,154600000.0
2009-08-03 11:58:00,159.735,159.765,159.7,159.73,222400000.0
2009-08-03 11:59:00,159.735,159.805,159.735,159.77,239400000.0
2009-08-03 12:00:00,159.77,159.85,159.76,159.835,480700001.0
2009-08-03 12:01:00,159.835,159.84,159.79,159.825,197400000.0
2009-08-03 12:02:00,159.82,159.88,159.82,159.875,311800000.0
2009-08-03 12:03:00,159.875,159.9,159.86,159.9,181600000.0
2009-08-03 12:04:00,159.895,159.94,159.88,159.915,248800000.0
2009-08-03 12:05:00,159.915,159.935,159.88,159.93,263200000.0
2009-08-03 12:06:00,159.925,159.925,159.87,159.9,220400000.0
2009-08-03 12:07:00,159.9,159.91,159.855,159.855,266200000.0
2009-08-03 12:08:00,159.86,159.87,159.7,159.725,286800000.0
2009-08-03 12:09:00,159.725,159.75,159.705,159.745,342800000.0
2009-08-03 12:10:00,159.75,159.81,159.705,159.71,237200000.0
2009-08-03 12:11:00,159.715,159.725,159.7,159.705,297000000.0
2009-08-03 12:12:00,159.705,159.745,159.705,159.74,278800000.0
2009-08-03 12:13:00,159.74,159.755,159.72,159.745,211800000.0
2009-08-03 12:14:00,159.745,159.81,159.745,159.795,206800000.0
2009-08-03 12:15:00,159.795,159.815,159.71,159.75,259200000.0
2009-08-03 12:16:00,159.75,159.785,159.715,159.74,245000000.0
2009-08-03 12:17:00,159.735,159.76,159.73,159.73,194000000.0
2009-08-03 12:18:00,159.735,159.755,159.735,159.745,181800000.0
2009-08-03 12:19:00,159.745,159.745,159.735,159.74,67200000.0
2009-08-03 12:20:00,159.74,159.795,159.735,159.77,349600000.0
2009-08-03 12:21:00,159.77,159.88,159.765,159.875,274700000.0
2009-08-03 12:22:00,159.87,159.87,159.8,159.81,146600000.0
2009-08-03 12:23:00,159.81,159.81,159.715,159.725,116100000.0
2009-08-03 12:24:00,159.715,159.785,159.66,159.77,417900000.0
2009-08-03 12:25:00,159.75,159.775,159.735,159.765,204800000.0
2009-08-03 12:26:00,159.765,159.8,159.75,159.785,138400000.0
2009-08-03 12:27:00,159.785,159.785,159.755,159.755,79400000.0
2009-08-03 12:28:00,159.755,159.765,159.755,159.76,48800000.0
2009-08-03 12:29:00,159.76,159.765,159.74,159.765,50000000.0
2009-08-03 12:30:00,159.765,159.78,159.75,159.75,174000000.0
2009-08-03 12:31:00,159.75,159.775,159.72,159.755,130600000.0
2009-08-03 12:32:00,159.75,159.78,159.745,159.78,81800000.0
2009-08-03 12:33:00,159.78,159.795,159.775,159.78,101600000.0
2009-08-03 12:34:00,159.78,159.805,159.775,159.805,105200000.0
2009-08-03 12:35:00,159.81,159.82,159.78,159.795,178800000.0
2009-08-03 12:36:00,159.795,159.795,159.78,159.78,32400000.0
2009-08-03 12:37:00,159.8,159.82,159.735,159.82,249300000.0
2009-08-03 12:38:00,159.795,159.815,159.725,159.735,351800000.0
2009-08-03 12:39:00,159.74,159.75,159.725,159.73,89000000.0
2009-08-03 12:40:00,159.725,159.74,159.645,159.645,169600000.0
2009-08-03 12:41:00,159.645,159.73,159.645,159.68,314200003.0
2009-08-03 12:42:00,159.685,159.725,159.675,159.71,118800000.0
2009-08-03 12:43:00,159.705,159.82,159.7,159.81,280000000.0
2009-08-03 12:44:00,159.81,159.865,159.785,159.82,447000000.0
2009-08-03 12:45:00,159.825,159.905,159.825,159.885,498000000.0
2009-08-03 12:46:00,159.88,159.915,159.875,159.895,389799999.0
2009-08-03 12:47:00,159.895,159.93,159.87,159.93,141800000.0
2009-08-03 12:48:00,159.93,159.935,159.89,159.905,218200000.0
2009-08-03 12:49:00,159.895,159.91,159.885,159.89,193400000.0
2009-08-03 12:50:00,159.89,159.92,159.87,159.91,111000000.0
2009-08-03 12:51:00,159.905,159.91,159.83,159.855,154400000.0
2009-08-03 12:52:00,159.85,159.855,159.82,159.825,142000000.0
2009-08-03 12:53:00,159.79,159.835,159.775,159.835,138400000.0
2009-08-03 12:54:00,159.84,159.85,159.81,159.82,180000000.0
2009-08-03 12:55:00,159.825,159.84,159.81,159.83,182800000.0
2009-08-03 12:56:00,159.83,159.845,159.8,159.8,308400000.0
2009-08-03 12:57:00,159.805,159.835,159.775,159.775,152600000.0
2009-08-03 12:58:00,159.77,159.785,159.74,159.75,275600000.0
2009-08-03 12:59:00,159.75,159.89,159.71,159.875,263200000.0
2009-08-03 13:00:00,159.86,159.88,159.835,159.85,322400000.0
2009-08-03 13:01:00,159.875,159.875,159.82,159.82,87000000.0
2009-08-03 13:02:00,159.83,159.845,159.83,159.84,66800000.0
2009-08-03 13:03:00,159.83,159.84,159.795,159.825,124000000.0
2009-08-03 13:04:00,159.83,159.83,159.79,159.79,158800000.0
2009-08-03 13:05:00,159.79,159.82,159.785,159.805,121800000.0
2009-08-03 13:06:00,159.805,159.84,159.805,159.825,135200000.0
2009-08-03 13:07:00,159.825,159.83,159.795,159.795,116800000.0
2009-08-03 13:08:00,159.795,159.835,159.795,159.8,140500000.0
2009-08-03 13:09:00,159.8,159.805,159.74,159.74,142400000.0
2009-08-03 13:10:00,159.735,159.745,159.715,159.72,112800000.0
2009-08-03 13:11:00,159.73,159.73,159.715,159.715,114400000.0
2009-08-03 13:12:00,159.745,159.755,159.715,159.735,149800000.0
2009-08-03 13:13:00,159.735,159.75,159.72,159.75,223800000.0
2009-08-03 13:14:00,159.755,159.755,159.725,159.73,176200000.0
2009-08-03 13:15:00,159.72,159.73,159.69,159.7,236000000.0
2009-08-03 13:16:00,159.71,159.735,159.695,159.73,134600000.0
2009-08-03 13:17:00,159.73,159.805,159.72,159.8,163600000.0
2009-08-03 13:18:00,159.795,159.825,159.78,159.825,223600000.0
2009-08-03 13:19:00,159.825,159.83,159.795,159.81,273000000.0
2009-08-03 13:20:00,159.815,159.89,159.81,159.845,256400000.0
2009-08-03 13:21:00,159.84,159.845,159.775,159.775,248400000.0
2009-08-03 13:22:00,159.79,159.805,159.74,159.745,250000000.0
2009-08-03 13:23:00,159.745,159.805,159.745,159.805,135600000.0
2009-08-03 13:24:00,159.81,159.84,159.81,159.83,139600000.0
2009-08-03 13:25:00,159.83,159.845,159.805,159.845,157400000.0
2009-08-03 13:26:00,159.84,159.845,159.82,159.825,156200000.0
2009-08-03 13:27:00,159.825,159.835,159.81,159.825,176600000.0
2009-08-03 13:28:00,159.835,159.835,159.8,159.815,302200000.0
2009-08-03 13:29:00,159.82,159.82,159.775,159.785,140200000.0
2009-08-03 13:30:00,159.79,159.795,159.745,159.76,263400000.0
2009-08-03 13:31:00,159.76,159.805,159.755,159.76,133400000.0
2009-08-03 13:32:00,159.77,159.785,159.735,159.74,268600000.0
2009-08-03 13:33:00,159.735,159.745,159.7,159.73,167400000.0
2009-08-03 13:34:00,159.73,159.74,159.705,159.71,124400000.0
2009-08-03 13:35:00,159.71,159.72,159.66,159.72,336000000.0
2009-08-03 13:36:00,159.72,159.73,159.685,159.685,125000000.0
2009-08-03 13:37:00,159.685,159.69,159.665,159.665,153000000.0
2009-08-03 13:38:00,159.665,159.675,159.645,159.645,241600000.0
2009-08-03 13:39:00,159.645,159.655,159.63,159.64,111000000.0
2009-08-03 13:40:00,159.635,159.66,159.63,159.655,180800000.0
2009-08-03 13:41:00,159.655,159.67,159.65,159.655,71600000.0
2009-08-03 13:42:00,159.655,159.705,159.645,159.69,214600000.0
2009-08-03 13:43:00,159.685,159.76,159.675,159.75,261400000.0
2009-08-03 13:44:00,159.745,159.785,159.745,159.77,360000000.0
2009-08-03 13:45:00,159.77,159.83,159.745,159.785,310400000.0
2009-08-03 13:46:00,159.79,159.83,159.745,159.82,257000000.0
2009-08-03 13:47:00,159.825,159.885,159.805,159.83,380200000.0
2009-08-03 13:48:00,159.83,159.84,159.785,159.785,379400000.0
2009-08-03 13:49:00,159.785,159.84,159.75,159.84,437600000.0
2009-08-03 13:50:00,159.84,159.855,159.8,159.85,389000000.0
2009-08-03 13:51:00,159.845,159.855,159.76,159.785,358000000.0
2009-08-03 13:52:00,159.78,159.84,159.775,159.84,254400000.0
2009-08-03 13:53:00,159.84,159.89,159.835,159.86,251000000.0
2009-08-03 13:54:00,159.87,159.875,159.82,159.84,276200000.0
2009-08-03 13:55:00,159.83,159.83,159.785,159.805,156400000.0
2009-08-03 13:56:00,159.795,159.94,159.795,159.93,235000000.0
2009-08-03 13:57:00,159.925,159.93,159.86,159.895,307800000.0
2009-08-03 13:58:00,159.89,159.9,159.815,159.825,349800000.0
2009-08-03 13:59:00,159.825,159.88,159.815,159.85,215800000.0
2009-08-03 14:00:00,159.85,159.935,159.85,159.915,333000000.0
2009-08-03 14:01:00,159.915,159.99,159.91,159.965,212200000.0
2009-08-03 14:02:00,159.965,159.975,159.935,159.975,121200000.0
2009-08-03 14:03:00,159.975,159.975,159.82,159.83,294000000.0
2009-08-03 14:04:00,159.83,160.055,159.83,160.015,364800002.0
2009-08-03 14:05:00,160.015,160.025,159.965,160.005,481200000.0
2009-08-03 14:06:00,160.005,160.025,159.98,160.02,359200000.0
2009-08-03 14:07:00,160.02,160.03,159.955,159.955,350000000.0
2009-08-03 14:08:00,159.955,159.985,159.905,159.91,240200000.0
2009-08-03 14:09:00,159.905,159.97,159.89,159.935,278400000.0
2009-08-03 14:10:00,159.94,159.97,159.915,159.97,138200000.0
2009-08-03 14:11:00,159.965,160.03,159.96,159.98,269100000.0
2009-08-03 14:12:00,159.975,159.995,159.97,159.985,215200000.0
2009-08-03 14:13:00,159.99,160.01,159.975,160.0,175800000.0
2009-08-03 14:14:00,159.995,160.015,159.98,159.99,314000000.0
2009-08-03 14:15:00,159.985,160.0,159.955,159.99,250400000.0
2009-08-03 14:16:00,159.985,160.025,159.965,160.0,261200000.0
2009-08-03 14:17:00,160.0,160.025,159.945,160.025,297000000.0
2009-08-03 14:18:00,160.025,160.04,159.965,160.01,285800000.0
2009-08-03 14:19:00,160.005,160.035,159.99,159.99,251400000.0
2009-08-03 14:20:00,159.99,160.025,159.98,160.025,410200000.0
2009-08-03 14:21:00,160.025,160.075,159.99,160.075,359000000.0
2009-08-03 14:22:00,160.065,160.105,160.05,160.095,178800000.0
2009-08-03 14:23:00,160.105,160.185,160.105,160.175,351200000.0
2009-08-03 14:24:00,160.17,160.19,160.15,160.18,166400000.0
2009-08-03 14:25:00,160.175,160.175,160.13,160.155,388200000.0
2009-08-03 14:26:00,160.155,160.165,160.13,160.145,350800000.0
2009-08-03 14:27:00,160.165,160.165,160.09,160.115,226200000.0
2009-08-03 14:28:00,160.12,160.14,160.08,160.125,358400000.0
2009-08-03 14:29:00,160.13,160.17,160.125,160.155,358800000.0
2009-08-03 14:30:00,160.155,160.19,160.12,160.125,370800000.0
2009-08-03 14:31:00,160.125,160.145,160.06,160.06,298000000.0
2009-08-03 14:32:00,160.06,160.135,160.06,160.095,474400000.0
2009-08-03 14:33:00,160.07,160.1,160.03,160.07,458800000.0
2009-08-03 14:34:00,160.07,160.085,159.99,160.01,349800000.0
2009-08-03 14:35:00,160.015,160.02,159.98,160.02,169400000.0
2009-08-03 14:36:00,160.02,160.115,160.02,160.115,298200000.0
2009-08-03 14:37:00,160.12,160.135,160.065,160.125,270000000.0
2009-08-03 14:38:00,160.12,160.155,160.04,160.08,436200000.0
2009-08-03 14:39:00,160.08,160.14,160.065,160.13,388800000.0
2009-08-03 14:40:00,160.13,160.17,160.09,160.1,225200000.0
2009-08-03 14:41:00,160.115,160.115,160.055,160.065,341000000.0
2009-08-03 14:42:00,160.07,160.105,160.055,160.105,331600000.0
2009-08-03 14:43:00,160.105,160.11,159.98,160.005,383800000.0
2009-08-03 14:44:00,160.005,160.03,159.995,160.005,305800000.0
2009-08-03 14:45:00,160.005,160.025,159.98,160.015,323400000.0
2009-08-03 14:46:00,160.015,160.03,159.985,160.02,236000000.0
2009-08-03 14:47:00,160.02,160.035,159.985,159.995,277800000.0
2009-08-03 14:48:00,160.0,160.06,159.995,160.0,172400000.0
2009-08-03 14:49:00,160.005,160.02,159.98,159.995,280400000.0
2009-08-03 14:50:00,159.995,160.09,159.98,160.075,259600000.0
2009-08-03 14:51:00,160.06,160.08,159.995,160.075,199800000.0
2009-08-03 14:52:00,160.08,160.125,160.01,160.07,341200000.0
2009-08-03 14:53:00,160.065,160.07,160.03,160.03,182600000.0
2009-08-03 14:54:00,160.025,160.055,160.01,160.02,220000000.0
2009-08-03 14:55:00,160.02,160.07,160.02,160.05,180000000.0
2009-08-03 14:56:00,160.05,160.06,159.99,159.99,367600000.0
2009-08-03 14:57:00,159.99,160.015,159.98,160.005,116800000.0
2009-08-03 14:58:00,160.0,160.03,160.0,160.025,118200000.0
2009-08-03 14:59:00,160.03,160.065,160.02,160.035,305600000.0
2009-08-03 15:00:00,160.035,160.045,159.995,159.995,374600000.0
2009-08-03 15:01:00,159.995,160.03,159.975,160.01,253800000.0
2009-08-03 15:02:00,160.015,160.03,160.005,160.03,157600000.0
2009-08-03 15:03:00,160.03,160.075,160.005,160.055,326000000.0
2009-08-03 15:04:00,160.06,160.09,160.045,160.09,220600000.0
2009-08-03 15:05:00,160.085,160.13,159.98,160.01,417800000.0
2009-08-03 15:06:00,160.02,160.06,160.01,160.045,259200000.0
2009-08-03 15:07:00,160.05,160.185,160.05,160.12,357600000.0
2009-08-03 15:08:00,160.12,160.15,160.08,160.09,543000000.0
2009-08-03 15:09:00,160.085,160.11,160.065,160.09,413000000.0
2009-08-03 15:10:00,160.115,160.115,160.07,160.085,256600000.0
2009-08-03 15:11:00,160.085,160.17,160.08,160.15,361000000.0
2009-08-03 15:12:00,160.155,160.16,160.125,160.16,279200000.0
2009-08-03 15:13:00,160.175,160.19,160.12,160.19,375000000.0
2009-08-03 15:14:00,160.18,160.22,160.15,160.195,301000000.0
2009-08-03 15:15:00,160.185,160.23,160.175,160.175,243800000.0
2009-08-03 15:16:00,160.175,160.18,160.105,160.105,266800000.0
2009-08-03 15:17:00,160.1,160.135,160.065,160.09,251600000.0
2009-08-03 15:18:00,160.09,160.105,160.035,160.08,298000000.0
2009-08-03 15:19:00,160.07,160.12,160.03,160.095,403200000.0
2009-08-03 15:20:00,160.095,160.095,160.04,160.075,123200000.0
2009-08-03 15:21:00,160.075,160.085,160.05,160.075,172800000.0
2009-08-03 15:22:00,160.075,160.085,160.055,160.065,148000000.0
2009-08-03 15:23:00,160.065,160.075,160.035,160.055,217600000.0
2009-08-03 15:24:00,160.055,160.07,160.05,160.055,170400000.0
2009-08-03 15:25:00,160.045,160.13,160.045,160.13,220600000.0
2009-08-03 15:26:00,160.12,160.125,160.08,160.08,166200000.0
2009-08-03 15:27:00,160.08,160.085,160.025,160.055,308600000.0
2009-08-03 15:28:00,160.055,160.07,160.035,160.035,171600000.0
2009-08-03 15:29:00,160.035,160.07,160.035,160.06,216600000.0
2009-08-03 15:30:00,160.065,160.105,160.025,160.08,329600000.0
2009-08-03 15:31:00,160.07,160.085,160.02,160.035,292200000.0
2009-08-03 15:32:00,160.035,160.07,160.01,160.035,317600000.0
2009-08-03 15:33:00,160.03,160.03,159.965,159.985,230400000.0
2009-08-03 15:34:00,159.99,160.09,159.985,160.07,410400000.0
2009-08-03 15:35:00,160.07,160.115,160.055,160.115,298000000.0
2009-08-03 15:36:00,160.115,160.255,160.095,160.235,394500000.0
2009-08-03 15:37:00,160.24,160.24,160.105,160.14,514000000.0
2009-08-03 15:38:00,160.14,160.18,160.115,160.14,310000000.0
2009-08-03 15:39:00,160.15,160.175,160.13,160.155,338800000.0
2009-08-03 15:40:00,160.16,160.16,160.06,160.075,396000000.0
2009-08-03 15:41:00,160.07,160.09,159.965,159.965,488200000.0
2009-08-03 15:42:00,159.965,160.01,159.945,159.975,332000000.0
2009-08-03 15:43:00,159.97,159.97,159.84,159.885,378200000.0
2009-08-03 15:44:00,159.895,159.955,159.88,159.91,400900000.0
2009-08-03 15:45:00,159.915,159.945,159.865,159.935,340200000.0
2009-08-03 15:46:00,159.925,160.015,159.915,160.005,409600000.0
2009-08-03 15:47:00,160.005,160.035,159.975,160.035,307600000.0
2009-08-03 15:48:00,160.045,160.05,159.945,159.995,323400000.0
2009-08-03 15:49:00,159.995,159.995,159.915,159.975,377200000.0
2009-08-03 15:50:00,159.96,159.975,159.91,159.93,267600000.0
2009-08-03 15:51:00,159.93,159.955,159.85,159.895,415800000.0
2009-08-03 15:52:00,159.905,159.99,159.89,159.975,380600000.0
2009-08-03 15:53:00,159.965,159.99,159.91,159.95,356200000.0
2009-08-03 15:54:00,159.95,159.955,159.915,159.92,325600000.0
2009-08-03 15:55:00,159.92,160.01,159.915,159.985,349000000.0
2009-08-03 15:56:00,159.98,160.04,159.975,160.0,195400000.0
2009-08-03 15:57:00,160.01,160.18,159.995,160.105,358200000.0
2009-08-03 15:58:00,160.105,160.115,160.065,160.1,189000000.0
2009-08-03 15:59:00,160.1,160.295,160.1,160.26,339200000.0
2009-08-03 16:00:00,160.26,160.5,160.255,160.495,505700000.0
2009-08-03 16:01:00,160.475,160.51,160.395,160.425,551900000.0
2009-08-03 16:02:00,160.425,160.465,160.39,160.43,458200000.0
2009-08-03 16:03:00,160.415,160.43,160.33,160.385,516200000.0
2009-08-03 16:04:00,160.405,160.51,160.4,160.5,449200000.0
2009-08-03 16:05:00,160.505,160.57,160.43,160.5,533600000.0
2009-08-03 16:06:00,160.5,160.6,160.5,160.545,612600000.0
2009-08-03 16:07:00,160.545,160.555,160.425,160.435,658300000.0
2009-08-03 16:08:00,160.435,160.64,160.43,160.64,522400000.0
2009-08-03 16:09:00,160.64,160.725,160.605,160.61,482600000.0
2009-08-03 16:10:00,160.61,160.735,160.58,160.725,434800000.0
2009-08-03 16:11:00,160.715,160.845,160.695,160.82,432600000.0
2009-08-03 16:12:00,160.815,160.835,160.725,160.77,366100000.0
2009-08-03 16:13:00,160.775,160.795,160.705,160.795,409800000.0
2009-08-03 16:14:00,160.795,160.99,160.78,160.99,593000000.0
2009-08-03 16:15:00,160.99,161.06,160.91,160.91,515600000.0
2009-08-03 16:16:00,160.91,161.065,160.895,161.0,765700000.0
2009-08-03 16:17:00,161.0,161.11,160.97,161.065,551800000.0
2009-08-03 16:18:00,161.065,161.1,160.945,160.98,678800000.0
2009-08-03 16:19:00,160.98,160.985,160.855,160.945,604200000.0
2009-08-03 16:20:00,160.945,161.02,160.905,160.955,631800000.0
2009-08-03 16:21:00,160.955,160.97,160.92,160.935,325000000.0
2009-08-03 16:22:00,160.935,160.94,160.825,160.86,500599998.0
2009-08-03 16:23:00,160.87,160.915,160.815,160.85,681400000.0
2009-08-03 16:24:00,160.85,160.935,160.83,160.92,504400000.0
2009-08-03 16:25:00,160.905,160.98,160.88,160.925,344000000.0
2009-08-03 16:26:00,160.92,160.945,160.865,160.865,521000000.0
2009-08-03 16:27:00,160.87,160.885,160.835,160.86,394200000.0
2009-08-03 16:28:00,160.86,161.01,160.855,160.995,516200000.0
2009-08-03 16:29:00,161.01,161.04,160.91,160.915,277000000.0
2009-08-03 16:30:00,160.91,160.925,160.84,160.885,503600000.0
2009-08-03 16:31:00,160.88,160.935,160.8,160.845,484800000.0
2009-08-03 16:32:00,160.85,160.89,160.84,160.855,717000000.0
2009-08-03 16:33:00,160.855,160.86,160.79,160.81,442200000.0
2009-08-03 16:34:00,160.81,160.81,160.745,160.785,419800000.0
2009-08-03 16:35:00,160.785,160.83,160.75,160.78,488200000.0
2009-08-03 16:36:00,160.775,160.885,160.76,160.885,446200000.0
2009-08-03 16:37:00,160.89,160.9,160.805,160.805,313600000.0
2009-08-03 16:38:00,160.8,160.855,160.785,160.805,437000000.0
2009-08-03 16:39:00,160.81,160.84,160.775,160.8,458200000.0
2009-08-03 16:40:00,160.805,160.865,160.78,160.86,397200000.0
2009-08-03 16:41:00,160.85,160.885,160.69,160.735,514800000.0
2009-08-03 16:42:00,160.735,160.76,160.69,160.705,535400000.0
2009-08-03 16:43:00,160.705,160.735,160.68,160.69,410800000.0
2009-08-03 16:44:00,160.685,160.69,160.64,160.66,243000000.0
2009-08-03 16:45:00,160.66,160.725,160.66,160.67,593300000.0
2009-08-03 16:46:00,160.675,160.695,160.66,160.69,515600000.0
2009-08-03 16:47:00,160.685,160.79,160.675,160.76,281800000.0
2009-08-03 16:48:00,160.755,160.825,160.63,160.69,561399999.0
2009-08-03 16:49:00,160.69,160.795,160.635,160.74,487600000.0
2009-08-03 16:50:00,160.74,160.82,160.695,160.815,449000000.0
2009-08-03 16:51:00,160.82,160.88,160.78,160.835,379000000.0
2009-08-03 16:52:00,160.83,160.875,160.825,160.85,246000000.0
2009-08-03 16:53:00,160.85,160.93,160.84,160.925,349000000.0
2009-08-03 16:54:00,160.935,160.935,160.845,160.9,343200000.0
2009-08-03 16:55:00,160.9,160.97,160.9,160.92,408600000.0
2009-08-03 16:56:00,160.885,160.95,160.845,160.915,405800000.0
2009-08-03 16:57:00,160.905,161.0,160.905,160.965,460400000.0
2009-08-03 16:58:00,160.97,161.025,160.945,161.025,404200000.0
2009-08-03 16:59:00,161.025,161.19,160.99,161.155,470900000.0
2009-08-03 17:00:00,161.145,161.17,161.025,161.075,536600000.0
2009-08-03 17:01:00,161.085,161.095,161.03,161.06,282000000.0
2009-08-03 17:02:00,161.06,161.22,161.06,161.185,460400000.0
2009-08-03 17:03:00,161.185,161.23,161.1,161.12,429200000.0
2009-08-03 17:04:00,161.125,161.15,161.075,161.085,246400000.0
2009-08-03 17:05:00,161.095,161.125,161.065,161.105,383600000.0
2009-08-03 17:06:00,161.105,161.16,161.105,161.145,228600000.0
2009-08-03 17:07:00,161.145,161.155,161.105,161.105,273800000.0
2009-08-03 17:08:00,161.1,161.13,161.07,161.12,391000000.0
2009-08-03 17:09:00,161.12,161.165,161.1,161.125,335600000.0
2009-08-03 17:10:00,161.12,161.145,161.085,161.085,312000000.0
2009-08-03 17:11:00,161.09,161.115,161.05,161.07,375200000.0
2009-08-03 17:12:00,161.06,161.07,160.98,161.055,365600000.0
2009-08-03 17:13:00,161.06,161.095,161.04,161.075,347600000.0
2009-08-03 17:14:00,161.085,161.095,160.975,160.98,254400000.0
2009-08-03 17:15:00,160.985,160.99,160.855,160.86,312400000.0
2009-08-03 17:16:00,160.86,160.87,160.805,160.87,275400000.0
2009-08-03 17:17:00,160.875,160.885,160.8,160.83,363300000.0
2009-08-03 17:18:00,160.825,160.86,160.805,160.815,395400000.0
2009-08-03 17:19:00,160.815,160.865,160.815,160.83,280200000.0
2009-08-03 17:20:00,160.84,160.905,160.82,160.88,418400000.0
2009-08-03 17:21:00,160.885,160.895,160.815,160.86,265800000.0
2009-08-03 17:22:00,160.86,160.93,160.86,160.925,329200000.0
2009-08-03 17:23:00,160.93,160.97,160.915,160.955,368600000.0
2009-08-03 17:24:00,160.955,161.025,160.93,160.965,263000000.0
2009-08-03 17:25:00,160.98,161.005,160.925,160.93,348000000.0
2009-08-03 17:26:00,160.93,160.985,160.93,160.97,239200000.0
2009-08-03 17:27:00,160.965,161.035,160.96,161.015,341800000.0
2009-08-03 17:28:00,161.0,161.07,160.95,161.015,385000000.0
2009-08-03 17:29:00,161.0,161.065,160.98,160.99,374000000.0
2009-08-03 17:30:00,160.99,161.045,160.99,161.035,350000000.0
2009-08-03 17:31:00,161.035,161.055,161.02,161.04,166600000.0
2009-08-03 17:32:00,161.05,161.055,161.025,161.045,220600000.0
2009-08-03 17:33:00,161.045,161.145,161.04,161.105,325400000.0
2009-08-03 17:34:00,161.1,161.15,161.075,161.1,431200000.0
2009-08-03 17:35:00,161.1,161.13,161.06,161.08,406400000.0
2009-08-03 17:36:00,161.07,161.075,161.03,161.03,767000000.0
2009-08-03 17:37:00,161.045,161.05,161.005,161.015,390200000.0
2009-08-03 17:38:00,161.015,161.025,161.005,161.015,366200000.0
2009-08-03 17:39:00,161.01,161.055,161.005,161.045,355800000.0
2009-08-03 17:40:00,161.045,161.045,161.015,161.04,229800000.0
2009-08-03 17:41:00,161.055,161.07,161.045,161.06,182000000.0
2009-08-03 17:42:00,161.055,161.09,161.035,161.06,294800000.0
2009-08-03 17:43:00,161.06,161.09,160.965,161.015,429800001.0
2009-08-03 17:44:00,161.025,161.165,160.975,161.15,363200000.0
2009-08-03 17:45:00,161.145,161.145,161.065,161.115,560400000.0
2009-08-03 17:46:00,161.12,161.155,161.105,161.105,451200001.0
2009-08-03 17:47:00,161.105,161.21,161.1,161.21,494200000.0
2009-08-03 17:48:00,161.21,161.24,161.185,161.225,372000000.0
2009-08-03 17:49:00,161.225,161.365,161.225,161.31,471600000.0
2009-08-03 17:50:00,161.31,161.335,161.195,161.215,627900000.0
2009-08-03 17:51:00,161.215,161.215,161.165,161.19,363600001.0
2009-08-03 17:52:00,161.19,161.205,161.16,161.185,397600000.0
2009-08-03 17:53:00,161.195,161.2,161.135,161.145,629000000.0
2009-08-03 17:54:00,161.145,161.18,161.135,161.175,441800000.0
2009-08-03 17:55:00,161.175,161.18,161.145,161.16,326200000.0
2009-08-03 17:56:00,161.155,161.305,161.155,161.29,383600000.0
2009-08-03 17:57:00,161.295,161.475,161.295,161.445,457500000.0
2009-08-03 17:58:00,161.445,161.47,161.425,161.44,345200000.0
2009-08-03 17:59:00,161.45,161.455,161.395,161.45,496800000.0
2009-08-03 18:00:00,161.45,161.46,161.375,161.38,370200000.0
2009-08-03 18:01:00,161.38,161.38,161.335,161.355,349200001.0
2009-08-03 18:02:00,161.355,161.44,161.345,161.43,508500000.0
2009-08-03 18:03:00,161.43,161.53,161.43,161.53,629600001.0
2009-08-03 18:04:00,161.53,161.53,161.445,161.49,494600000.0
2009-08-03 18:05:00,161.485,161.615,161.485,161.585,509200000.0
2009-08-03 18:06:00,161.58,161.65,161.58,161.63,472600000.0
2009-08-03 18:07:00,161.63,161.67,161.61,161.65,634600000.0
2009-08-03 18:08:00,161.65,161.69,161.64,161.66,493400000.0
2009-08-03 18:09:00,161.66,161.695,161.63,161.685,616400000.0
2009-08-03 18:10:00,161.675,161.7,161.66,161.67,390600000.0
2009-08-03 18:11:00,161.665,161.755,161.65,161.7,321400000.0
2009-08-03 18:12:00,161.715,161.795,161.715,161.74,432399999.0
2009-08-03 18:13:00,161.76,161.765,161.65,161.67,478400000.0
2009-08-03 18:14:00,161.665,161.67,161.585,161.59,296000000.0
2009-08-03 18:15:00,161.585,161.615,161.58,161.605,285800000.0
2009-08-03 18:16:00,161.605,161.605,161.58,161.585,140400000.0
2009-08-03 18:17:00,161.58,161.58,161.535,161.54,322600000.0
2009-08-03 18:18:00,161.54,161.625,161.54,161.56,280600000.0
2009-08-03 18:19:00,161.545,161.58,161.54,161.57,506000000.0
2009-08-03 18:20:00,161.57,161.58,161.53,161.56,323800000.0
2009-08-03 18:21:00,161.555,161.565,161.505,161.535,209400000.0
2009-08-03 18:22:00,161.525,161.54,161.51,161.525,104800000.0
2009-08-03 18:23:00,161.525,161.555,161.52,161.52,263200000.0
2009-08-03 18:24:00,161.52,161.535,161.505,161.525,354400000.0
2009-08-03 18:25:00,161.525,161.535,161.475,161.475,381000000.0
2009-08-03 18:26:00,161.475,161.54,161.475,161.51,370000000.0
2009-08-03 18:27:00,161.515,161.515,161.405,161.405,221600000.0
2009-08-03 18:28:00,161.37,161.405,161.36,161.405,265200000.0
2009-08-03 18:29:00,161.42,161.47,161.42,161.44,176800000.0
2009-08-03 18:30:00,161.45,161.455,161.425,161.425,163200000.0
2009-08-03 18:31:00,161.43,161.475,161.415,161.46,176000000.0
2009-08-03 18:32:00,161.435,161.445,161.42,161.42,77600000.0
2009-08-03 18:33:00,161.435,161.47,161.4,161.4,283000000.0
2009-08-03 18:34:00,161.365,161.405,161.365,161.4,141200000.0
2009-08-03 18:35:00,161.4,161.41,161.375,161.39,358400000.0
2009-08-03 18:36:00,161.385,161.395,161.365,161.365,178400000.0
2009-08-03 18:37:00,161.35,161.35,161.185,161.185,460400000.0
2009-08-03 18:38:00,161.185,161.26,161.14,161.245,274400000.0
2009-08-03 18:39:00,161.24,161.385,161.24,161.375,414600000.0
2009-08-03 18:40:00,161.365,161.41,161.335,161.395,284200000.0
2009-08-03 18:41:00,161.4,161.405,161.38,161.395,231200000.0
2009-08-03 18:42:00,161.4,161.435,161.38,161.415,185400000.0
2009-08-03 18:43:00,161.38,161.415,161.375,161.41,152200000.0
2009-08-03 18:44:00,161.4,161.405,161.38,161.39,210400000.0
2009-08-03 18:45:00,161.38,161.435,161.38,161.415,163600000.0
2009-08-03 18:46:00,161.415,161.45,161.405,161.445,397200000.0
2009-08-03 18:47:00,161.435,161.46,161.41,161.46,200000000.0
2009-08-03 18:48:00,161.46,161.46,161.425,161.425,182400000.0
2009-08-03 18:49:00,161.42,161.435,161.41,161.415,262800000.0
2009-08-03 18:50:00,161.415,161.43,161.4,161.42,140000000.0
2009-08-03 18:51:00,161.405,161.415,161.38,161.38,216400000.0
2009-08-03 18:52:00,161.38,161.4,161.355,161.385,319000000.0
2009-08-03 18:53:00,161.39,161.48,161.39,161.47,265400000.0
2009-08-03 18:54:00,161.47,161.48,161.465,161.475,173800000.0
2009-08-03 18:55:00,161.455,161.49,161.45,161.465,238800000.0
2009-08-03 18:56:00,161.455,161.465,161.44,161.46,147800000.0
2009-08-03 18:57:00,161.465,161.485,161.46,161.48,174000000.0
2009-08-03 18:58:00,161.485,161.505,161.45,161.46,323600000.0
2009-08-03 18:59:00,161.465,161.485,161.425,161.44,387200000.0
2009-08-03 19:00:00,161.445,161.475,161.445,161.47,211600000.0
2009-08-03 19:01:00,161.455,161.52,161.455,161.51,298000000.0
2009-08-03 19:02:00,161.51,161.585,161.51,161.57,338800000.0
2009-08-03 19:03:00,161.565,161.565,161.535,161.54,136400000.0
2009-08-03 19:04:00,161.54,161.54,161.525,161.53,186800000.0
2009-08-03 19:05:00,161.53,161.565,161.525,161.53,306400000.0
2009-08-03 19:06:00,161.53,161.55,161.52,161.535,264000000.0
2009-08-03 19:07:00,161.535,161.595,161.535,161.555,468600000.0
2009-08-03 19:08:00,161.56,161.575,161.535,161.545,172000000.0
2009-08-03 19:09:00,161.54,161.55,161.49,161.49,160800000.0
2009-08-03 19:10:00,161.485,161.515,161.485,161.515,78000000.0
2009-08-03 19:11:00,161.51,161.515,161.49,161.495,69200000.0
2009-08-03 19:12:00,161.505,161.505,161.475,161.475,76400000.0
2009-08-03 19:13:00,161.48,161.48,161.46,161.48,71600000.0
2009-08-03 19:14:00,161.48,161.525,161.48,161.52,71000000.0
2009-08-03 19:15:00,161.52,161.55,161.51,161.54,197200000.0
2009-08-03 19:16:00,161.54,161.55,161.51,161.525,286000000.0
2009-08-03 19:17:00,161.525,161.565,161.51,161.515,244000000.0
2009-08-03 19:18:00,161.53,161.535,161.47,161.485,198000000.0
2009-08-03 19:19:00,161.495,161.575,161.47,161.57,254400000.0
2009-08-03 19:20:00,161.575,161.61,161.565,161.565,97600000.0
2009-08-03 19:21:00,161.565,161.6,161.51,161.52,228800000.0
2009-08-03 19:22:00,161.52,161.535,161.51,161.515,128800000.0
2009-08-03 19:23:00,161.515,161.515,161.51,161.51,180800000.0
2009-08-03 19:24:00,161.525,161.53,161.49,161.49,141600000.0
2009-08-03 19:25:00,161.485,161.485,161.44,161.44,150000000.0
2009-08-03 19:26:00,161.44,161.455,161.43,161.455,382800000.0
2009-08-03 19:27:00,161.445,161.445,161.435,161.445,296400000.0
2009-08-03 19:28:00,161.45,161.47,161.44,161.45,171200000.0
2009-08-03 19:29:00,161.45,161.46,161.43,161.44,154800000.0
2009-08-03 19:30:00,161.44,161.51,161.44,161.46,244000000.0
2009-08-03 19:31:00,161.48,161.52,161.47,161.51,287800000.0
2009-08-03 19:32:00,161.51,161.52,161.495,161.515,203400000.0
2009-08-03 19:33:00,161.51,161.51,161.485,161.49,126800000.0
2009-08-03 19:34:00,161.49,161.495,161.475,161.48,228000000.0
2009-08-03 19:35:00,161.475,161.48,161.475,161.48,28000000.0
2009-08-03 19:36:00,161.48,161.48,161.435,161.46,132800000.0
2009-08-03 19:37:00,161.46,161.46,161.425,161.445,208400000.0
2009-08-03 19:38:00,161.46,161.485,161.46,161.485,208000001.0
2009-08-03 19:39:00,161.49,161.5,161.49,161.49,18800000.0
2009-08-03 19:40:00,161.495,161.525,161.495,161.515,142000000.0
2009-08-03 19:41:00,161.515,161.515,161.47,161.475,210000000.0
2009-08-03 19:42:00,161.475,161.515,161.475,161.515,229200000.0
2009-08-03 19:43:00,161.515,161.605,161.505,161.58,284000000.0
2009-08-03 19:44:00,161.575,161.575,161.54,161.55,194600000.0
2009-08-03 19:45:00,161.545,161.605,161.54,161.58,224000000.0
2009-08-03 19:46:00,161.58,161.585,161.545,161.545,214600000.0
2009-08-03 19:47:00,161.55,161.585,161.545,161.57,156400000.0
2009-08-03 19:48:00,161.565,161.625,161.565,161.58,360600000.0
2009-08-03 19:49:00,161.575,161.615,161.57,161.585,458800000.0
2009-08-03 19:50:00,161.585,161.6,161.535,161.545,272000000.0
2009-08-03 19:51:00,161.54,161.565,161.535,161.535,384400000.0
2009-08-03 19:52:00,161.525,161.54,161.515,161.535,183200000.0
2009-08-03 19:53:00,161.535,161.55,161.52,161.55,97200000.0
2009-08-03 19:54:00,161.55,161.55,161.525,161.525,168000000.0
2009-08-03 19:55:00,161.525,161.53,161.5,161.53,145200000.0
2009-08-03 19:56:00,161.51,161.51,161.495,161.495,32000000.0
2009-08-03 19:57:00,161.5,161.505,161.495,161.495,38400000.0
2009-08-03 19:58:00,161.495,161.495,161.455,161.455,70000000.0
2009-08-03 19:59:00,161.455,161.455,161.415,161.415,190000000.0
2009-08-03 20:00:00,161.415,161.48,161.415,161.47,504800000.0
2009-08-03 20:01:00,161.47,161.535,161.465,161.53,324800000.0
2009-08-03 20:02:00,161.535,161.56,161.525,161.56,210400000.0
2009-08-03 20:03:00,161.56,161.58,161.555,161.56,216800000.0
2009-08-03 20:04:00,161.565,161.605,161.555,161.575,177000000.0
2009-08-03 20:05:00,161.58,161.605,161.575,161.595,178400000.0
2009-08-03 20:06:00,161.595,161.605,161.475,161.48,107800000.0
2009-08-03 20:07:00,161.475,161.495,161.445,161.455,279400000.0
2009-08-03 20:08:00,161.455,161.465,161.445,161.45,136000000.0
2009-08-03 20:09:00,161.445,161.45,161.385,161.415,330600000.0
2009-08-03 20:10:00,161.405,161.43,161.405,161.41,123600000.0
2009-08-03 20:11:00,161.425,161.455,161.41,161.43,220800000.0
2009-08-03 20:12:00,161.43,161.445,161.42,161.425,292800002.0
2009-08-03 20:13:00,161.425,161.44,161.39,161.405,258999998.0
2009-08-03 20:14:00,161.42,161.43,161.41,161.425,116800000.0
2009-08-03 20:15:00,161.425,161.47,161.425,161.46,146800000.0
2009-08-03 20:16:00,161.455,161.515,161.455,161.515,192000000.0
2009-08-03 20:17:00,161.515,161.515,161.49,161.495,207600000.0
2009-08-03 20:18:00,161.495,161.495,161.43,161.43,432199999.0
2009-08-03 20:19:00,161.43,161.45,161.42,161.435,440400000.0
2009-08-03 20:20:00,161.435,161.47,161.425,161.46,416400000.0
2009-08-03 20:21:00,161.47,161.475,161.445,161.445,219600000.0
2009-08-03 20:22:00,161.445,161.52,161.445,161.49,286400000.0
2009-08-03 20:23:00,161.485,161.525,161.47,161.505,332200000.0
2009-08-03 20:24:00,161.495,161.52,161.49,161.51,239200000.0
2009-08-03 20:25:00,161.505,161.525,161.5,161.52,345599999.0
2009-08-03 20:26:00,161.52,161.545,161.52,161.54,328000000.0
2009-08-03 20:27:00,161.54,161.54,161.505,161.505,163200000.0
2009-08-03 20:28:00,161.505,161.505,161.46,161.475,324799999.0
2009-08-03 20:29:00,161.475,161.495,161.475,161.475,322999999.0
2009-08-03 20:30:00,161.475,161.5,161.47,161.49,319600000.0
2009-08-03 20:31:00,161.48,161.49,161.415,161.42,272400000.0
2009-08-03 20:32:00,161.405,161.42,161.385,161.39,338800000.0
2009-08-03 20:33:00,161.385,161.405,161.385,161.395,172400000.0
2009-08-03 20:34:00,161.395,161.405,161.38,161.39,322600000.0
2009-08-03 20:35:00,161.385,161.405,161.375,161.39,457200000.0
2009-08-03 20:36:00,161.39,161.41,161.39,161.4,210000000.0
2009-08-03 20:37:00,161.4,161.43,161.395,161.42,189400000.0
2009-08-03 20:38:00,161.425,161.455,161.415,161.415,301600000.0
2009-08-03 20:39:00,161.41,161.45,161.39,161.395,166000000.0
2009-08-03 20:40:00,161.405,161.435,161.405,161.415,337400001.0
2009-08-03 20:41:00,161.42,161.44,161.38,161.415,231000000.0
2009-08-03 20:42:00,161.42,161.42,161.375,161.385,94400000.0
2009-08-03 20:43:00,161.37,161.395,161.37,161.395,259200000.0
2009-08-03 20:44:00,161.395,161.405,161.38,161.39,238800000.0
2009-08-03 20:45:00,161.39,161.415,161.39,161.41,131600000.0
2009-08-03 20:46:00,161.405,161.41,161.395,161.395,168600000.0
2009-08-03 20:47:00,161.395,161.4,161.39,161.395,132000000.0
2009-08-03 20:48:00,161.395,161.415,161.395,161.405,130000000.0
2009-08-03 20:49:00,161.405,161.41,161.355,161.355,285799999.0
2009-08-03 20:50:00,161.36,161.365,161.31,161.315,218400000.0
2009-08-03 20:51:00,161.315,161.32,161.23,161.235,535200000.0
2009-08-03 20:52:00,161.24,161.26,161.22,161.26,252199999.0
2009-08-03 20:53:00,161.26,161.285,161.24,161.27,355600000.0
2009-08-03 20:54:00,161.27,161.31,161.27,161.28,222400000.0
2009-08-03 20:55:00,161.28,161.28,161.19,161.205,321200000.0
2009-08-03 20:56:00,161.2,161.29,161.2,161.23,354399999.0
2009-08-03 20:57:00,161.23,161.25,161.17,161.18,238400000.0
2009-08-03 20:58:00,161.195,161.225,161.18,161.22,499800000.0
2009-08-03 20:59:00,161.235,161.28,161.21,161.255,261600000.0
2009-08-03 21:00:00,161.255,161.28,161.245,161.25,224200000.0
2009-08-03 21:01:00,161.25,161.25,161.205,161.215,214800000.0
2009-08-03 21:02:00,161.215,161.235,161.17,161.18,319200000.0
2009-08-03 21:03:00,161.18,161.255,161.175,161.25,125400000.0
2009-08-03 21:04:00,161.25,161.265,161.235,161.265,95200000.0
2009-08-03 21:05:00,161.265,161.3,161.26,161.275,369200000.0
2009-08-03 21:06:00,161.27,161.3,161.255,161.275,439200001.0
2009-08-03 21:07:00,161.28,161.28,161.245,161.255,124000000.0
2009-08-03 21:08:00,161.265,161.295,161.265,161.295,194800000.0
2009-08-03 21:09:00,161.295,161.295,161.275,161.29,118800000.0
2009-08-03 21:10:00,161.295,161.315,161.29,161.31,75600000.0
2009-08-03 21:11:00,161.31,161.31,161.29,161.31,66000000.0
2009-08-03 21:12:00,161.315,161.32,161.29,161.3,99200000.0
2009-08-03 21:13:00,161.29,161.31,161.29,161.29,23200000.0
2009-08-03 21:14:00,161.285,161.305,161.285,161.295,85200000.0
2009-08-03 21:15:00,161.295,161.3,161.285,161.29,71200000.0
2009-08-03 21:16:00,161.29,161.31,161.29,161.31,74800000.0
2009-08-03 21:17:00,161.305,161.305,161.275,161.295,60800000.0
2009-08-03 21:18:00,161.29,161.305,161.28,161.295,95200000.0
2009-08-03 21:19:00,161.285,161.31,161.285,161.3,163200000.0
2009-08-03 21:20:00,161.3,161.33,161.275,161.32,156800000.0
2009-08-03 21:21:00,161.33,161.33,161.3,161.315,67600000.0
2009-08-03 21:22:00,161.315,161.32,161.31,161.31,82400000.0
2009-08-03 21:23:00,161.31,161.345,161.3,161.33,120400000.0
2009-08-03 21:24:00,161.34,161.365,161.33,161.365,187600000.0
2009-08-03 21:25:00,161.385,161.395,161.355,161.38,214200000.0
2009-08-03 21:26:00,161.38,161.485,161.38,161.485,300600000.0
2009-08-03 21:27:00,161.485,161.51,161.445,161.475,345200000.0
2009-08-03 21:28:00,161.465,161.475,161.425,161.43,215800000.0
2009-08-03 21:29:00,161.425,161.425,161.405,161.42,247400000.0
2009-08-03 21:30:00,161.405,161.41,161.37,161.39,346800000.0
2009-08-03 21:31:00,161.375,161.405,161.34,161.405,299400000.0
2009-08-03 21:32:00,161.41,161.45,161.405,161.435,105200000.0
2009-08-03 21:33:00,161.435,161.435,161.405,161.405,173600000.0
2009-08-03 21:34:00,161.395,161.44,161.39,161.44,136800000.0
2009-08-03 21:35:00,161.455,161.48,161.45,161.48,158000000.0
2009-08-03 21:36:00,161.475,161.475,161.46,161.465,142200000.0
2009-08-03 21:37:00,161.46,161.515,161.46,161.515,144000000.0
2009-08-03 21:38:00,161.52,161.54,161.46,161.5,244800000.0
2009-08-03 21:39:00,161.495,161.52,161.475,161.475,227600000.0
2009-08-03 21:40:00,161.475,161.535,161.465,161.53,258000000.0
2009-08-03 21:41:00,161.535,161.535,161.49,161.5,287600000.0
2009-08-03 21:42:00,161.495,161.495,161.43,161.455,446400000.0
2009-08-03 21:43:00,161.465,161.475,161.445,161.455,271200000.0
2009-08-03 21:44:00,161.45,161.465,161.43,161.43,361600000.0
2009-08-03 21:45:00,161.43,161.435,161.4,161.41,381600001.0
2009-08-03 21:46:00,161.41,161.415,161.395,161.4,243000000.0
2009-08-03 21:47:00,161.4,161.43,161.395,161.415,292800000.0
2009-08-03 21:48:00,161.39,161.405,161.375,161.38,240000000.0
2009-08-03 21:49:00,161.385,161.455,161.375,161.455,369600000.0
2009-08-03 21:50:00,161.43,161.465,161.415,161.44,396000000.0
2009-08-03 21:51:00,161.435,161.44,161.425,161.43,240200000.0
2009-08-03 21:52:00,161.425,161.45,161.42,161.44,251200000.0
2009-08-03 21:53:00,161.44,161.455,161.44,161.445,76400000.0
2009-08-03 21:54:00,161.45,161.46,161.45,161.45,62400000.0
2009-08-03 21:55:00,161.45,161.52,161.445,161.48,454000000.0
2009-08-03 21:56:00,161.475,161.49,161.465,161.47,221600000.0
2009-08-03 21:57:00,161.46,161.475,161.455,161.455,111600000.0
2009-08-03 21:58:00,161.455,161.46,161.425,161.44,217600000.0
2009-08-03 21:59:00,161.445,161.485,161.445,161.47,174400000.0
2009-08-03 22:00:00,161.48,161.49,161.46,161.465,124800000.0
2009-08-03 22:01:00,161.465,161.465,161.46,161.46,193600000.0
2009-08-03 22:02:00,161.46,161.46,161.37,161.375,214000000.0
2009-08-03 22:03:00,161.375,161.455,161.375,161.45,147200000.0
2009-08-03 22:04:00,161.45,161.465,161.395,161.425,117000000.0
2009-08-03 22:05:00,161.425,161.44,161.385,161.43,250000000.0
2009-08-03 22:06:00,161.43,161.43,161.405,161.425,196800000.0
2009-08-03 22:07:00,161.43,161.43,161.415,161.415,147200000.0
2009-08-03 22:08:00,161.39,161.41,161.365,161.41,118400000.0
2009-08-03 22:09:00,161.405,161.41,161.395,161.395,60800000.0
2009-08-03 22:10:00,161.4,161.415,161.395,161.4,33800000.0
2009-08-03 22:11:00,161.4,161.425,161.4,161.405,84400000.0
2009-08-03 22:12:00,161.405,161.41,161.39,161.41,136000000.0
2009-08-03 22:13:00,161.41,161.43,161.4,161.405,82200000.0
2009-08-03 22:14:00,161.4,161.415,161.385,161.39,76400000.0
2009-08-03 22:15:00,161.39,161.39,161.35,161.355,72200000.0
2009-08-03 22:16:00,161.355,161.355,161.335,161.335,57200000.0
2009-08-03 22:17:00,161.335,161.34,161.335,161.34,33600000.0
2009-08-03 22:18:00,161.335,161.345,161.335,161.345,67800000.0
2009-08-03 22:19:00,161.345,161.355,161.34,161.35,156200000.0
2009-08-03 22:20:00,161.34,161.35,161.34,161.35,49000000.0
2009-08-03 22:21:00,161.35,161.35,161.35,161.35,19200000.0
2009-08-03 22:22:00,161.35,161.35,161.335,161.34,144600000.0
2009-08-03 22:23:00,161.34,161.34,161.325,161.325,33800000.0
2009-08-03 22:24:00,161.33,161.335,161.33,161.33,62600000.0
2009-08-03 22:25:00,161.33,161.34,161.325,161.34,121600000.0
2009-08-03 22:26:00,161.345,161.35,161.345,161.345,51000000.0
2009-08-03 22:27:00,161.345,161.365,161.345,161.365,25200000.0
2009-08-03 22:28:00,161.365,161.375,161.345,161.375,122400000.0
2009-08-03 22:29:00,161.375,161.38,161.375,161.38,78400000.0
2009-08-03 22:30:00,161.38,161.385,161.38,161.38,82000000.0
2009-08-03 22:31:00,161.375,161.38,161.36,161.36,120000000.0
2009-08-03 22:32:00,161.365,161.365,161.355,161.365,70800000.0
2009-08-03 22:33:00,161.365,161.38,161.335,161.335,21200000.0
2009-08-03 22:34:00,161.345,161.345,161.34,161.34,11200000.0
2009-08-03 22:35:00,161.335,161.345,161.335,161.34,49600000.0
2009-08-03 22:36:00,161.34,161.36,161.34,161.345,64400000.0
2009-08-03 22:37:00,161.345,161.345,161.29,161.3,163000000.0
2009-08-03 22:38:00,161.3,161.305,161.275,161.28,129200000.0
2009-08-03 22:39:00,161.285,161.32,161.285,161.31,167800000.0
2009-08-03 22:40:00,161.275,161.33,161.275,161.32,178000000.0
2009-08-03 22:41:00,161.325,161.34,161.32,161.33,120000000.0
2009-08-03 22:42:00,161.34,161.34,161.325,161.325,18400000.0
2009-08-03 22:43:00,161.315,161.33,161.315,161.33,37800000.0
2009-08-03 22:44:00,161.33,161.345,161.33,161.33,25400000.0
2009-08-03 22:45:00,161.33,161.33,161.33,161.33,3200000.0
2009-08-03 22:46:00,161.315,161.325,161.31,161.315,45800000.0
2009-08-03 22:47:00,161.315,161.325,161.305,161.31,38400000.0
2009-08-03 22:48:00,161.31,161.32,161.3,161.31,25600000.0
2009-08-03 22:49:00,161.315,161.35,161.305,161.305,65600000.0
2009-08-03 22:50:00,161.305,161.305,161.29,161.29,55200000.0
2009-08-03 22:51:00,161.3,161.3,161.255,161.26,87400000.0
2009-08-03 22:52:00,161.26,161.335,161.25,161.31,98800000.0
2009-08-03 22:53:00,161.31,161.335,161.305,161.33,68000000.0
2009-08-03 22:54:00,161.33,161.335,161.32,161.335,32400000.0
2009-08-03 22:55:00,161.345,161.345,161.325,161.325,68000000.0
2009-08-03 22:56:00,161.325,161.335,161.265,161.28,110400000.0
2009-08-03 22:57:00,161.28,161.28,161.215,161.255,152000000.0
2009-08-03 22:58:00,161.255,161.26,161.225,161.255,48000000.0
2009-08-03 22:59:00,161.255,161.255,161.21,161.25,135200000.0
2009-08-03 23:00:00,161.225,161.332,161.22,161.235,12800000.0
2009-08-03 23:01:00,161.245,161.26,161.245,161.26,4200000.0
2009-08-03 23:02:00,161.26,161.3,161.26,161.295,24200000.0
2009-08-03 23:03:00,161.295,161.305,161.285,161.29,28400000.0
2009-08-03 23:04:00,161.29,161.29,161.29,161.29,11200000.0
2009-08-03 23:05:00,161.295,161.32,161.285,161.3,108600000.0
2009-08-03 23:06:00,161.31,161.32,161.285,161.31,40000000.0
2009-08-03 23:07:00,161.31,161.32,161.285,161.3,83000000.0
2009-08-03 23:08:00,161.295,161.305,161.275,161.29,75200000.0
2009-08-03 23:09:00,161.28,161.3,161.28,161.29,63200000.0
2009-08-03 23:10:00,161.285,161.29,161.27,161.29,23600000.0
2009-08-03 23:11:00,161.29,161.29,161.255,161.29,22000000.0
2009-08-03 23:12:00,161.29,161.295,161.28,161.285,12000000.0
2009-08-03 23:13:00,161.28,161.31,161.28,161.31,20000000.0
2009-08-03 23:14:00,161.315,161.33,161.315,161.325,24800000.0
2009-08-03 23:15:00,161.33,161.33,161.325,161.325,7600000.0
2009-08-03 23:16:00,161.325,161.325,161.325,161.325,5600000.0
2009-08-03 23:17:00,161.33,161.38,161.33,161.365,60400000.0
2009-08-03 23:18:00,161.365,161.365,161.345,161.365,70400000.0
2009-08-03 23:19:00,161.36,161.365,161.355,161.36,12800000.0
2009-08-03 23:20:00,161.365,161.365,161.335,161.365,54000000.0
2009-08-03 23:21:00,161.365,161.38,161.355,161.375,31400000.0
2009-08-03 23:22:00,161.38,161.39,161.315,161.365,123400000.0
2009-08-03 23:23:00,161.36,161.365,161.325,161.33,41200000.0
2009-08-03 23:24:00,161.365,161.365,161.32,161.33,54000000.0
2009-08-03 23:25:00,161.34,161.355,161.335,161.345,27200000.0
2009-08-03 23:26:00,161.315,161.321,161.271,161.303,50600000.0
2009-08-03 23:27:00,161.34,161.34,161.335,161.335,4600000.0
2009-08-03 23:28:00,161.335,161.34,161.335,161.34,3200000.0
2009-08-03 23:29:00,161.345,161.345,161.345,161.345,4800000.0
2009-08-03 23:30:00,161.345,161.345,161.335,161.335,13600000.0
2009-08-03 23:31:00,161.345,161.345,161.33,161.34,44800000.0
2009-08-03 23:32:00,161.33,161.33,161.3,161.3,86800000.0
2009-08-03 23:33:00,161.305,161.325,161.305,161.325,15600000.0
2009-08-03 23:34:00,161.33,161.33,161.33,161.33,1600000.0
2009-08-03 23:35:00,161.325,161.345,161.325,161.345,20800000.0
2009-08-03 23:36:00,161.35,161.37,161.35,161.365,30200000.0
2009-08-03 23:37:00,161.365,161.385,161.365,161.385,12000000.0
2009-08-03 23:38:00,161.385,161.385,161.325,161.345,41400000.0
2009-08-03 23:39:00,161.34,161.34,161.325,161.325,7400000.0
2009-08-03 23:40:00,161.31,161.31,161.31,161.31,50400000.0
2009-08-03 23:41:00,161.325,161.325,161.295,161.295,67600000.0
2009-08-03 23:42:00,161.295,161.295,161.26,161.265,14800000.0
2009-08-03 23:43:00,161.255,161.26,161.25,161.26,7200000.0
2009-08-03 23:44:00,161.26,161.265,161.26,161.26,9600000.0
2009-08-03 23:45:00,161.25,161.265,161.215,161.215,36000000.0
2009-08-03 23:46:00,161.215,161.26,161.215,161.24,67600000.0
2009-08-03 23:47:00,161.25,161.275,161.235,161.27,80800000.0
2009-08-03 23:48:00,161.27,161.29,161.27,161.29,24800000.0
2009-08-03 23:49:00,161.28,161.285,161.265,161.27,27200000.0
2009-08-03 23:50:00,161.27,161.28,161.26,161.26,46000000.0
2009-08-03 23:51:00,161.27,161.285,161.27,161.285,32800000.0
2009-08-03 23:52:00,161.285,161.355,161.26,161.345,47800000.0
2009-08-03 23:53:00,161.34,161.34,161.315,161.32,21400000.0
2009-08-03 23:54:00,161.325,161.33,161.305,161.305,60800000.0
2009-08-03 23:55:00,161.305,161.345,161.295,161.325,59600000.0
2009-08-03 23:56:00,161.33,161.345,161.33,161.345,9600000.0
2009-08-03 23:57:00,161.345,161.345,161.31,161.31,15600000.0
2009-08-03 23:58:00,161.305,161.365,161.305,161.365,28600000.0
2009-08-03 23:59:00,161.355,161.355,161.33,161.33,5600000.0
2009-08-04 00:00:00,161.33,161.34,161.315,161.315,13200000.0
2009-08-04 00:01:00,161.31,161.31,161.255,161.255,22600000.0
2009-08-04 00:02:00,161.24,161.255,161.235,161.245,22400000.0
2009-08-04 00:03:00,161.245,161.245,161.21,161.24,69400000.0
2009-08-04 00:04:00,161.25,161.26,161.25,161.255,19600000.0
2009-08-04 00:05:00,161.255,161.26,161.255,161.26,11600000.0
2009-08-04 00:06:00,161.26,161.265,161.215,161.215,13200000.0
2009-08-04 00:07:00,161.21,161.255,161.21,161.245,43000000.0
2009-08-04 00:08:00,161.255,161.255,161.235,161.245,18400000.0
2009-08-04 00:09:00,161.25,161.25,161.24,161.24,2600000.0
2009-08-04 00:10:00,161.23,161.23,161.22,161.22,10800000.0
2009-08-04 00:11:00,161.25,161.25,161.245,161.245,4800000.0
2009-08-04 00:12:00,161.24,161.25,161.205,161.22,37400000.0
2009-08-04 00:13:00,161.21,161.225,161.21,161.225,6600000.0
2009-08-04 00:14:00,161.2,161.225,161.2,161.215,5600000.0
2009-08-04 00:15:00,161.215,161.24,161.215,161.235,12400000.0
2009-08-04 00:16:00,161.24,161.24,161.24,161.24,11200000.0
2009-08-04 00:17:00,161.24,161.24,161.215,161.235,15000000.0
2009-08-04 00:18:00,161.191,161.223,161.175,161.19,359800000.0
2009-08-04 00:19:00,161.24,161.24,161.235,161.24,5800000.0
2009-08-04 00:20:00,161.23,161.23,161.23,161.23,2800000.0
2009-08-04 00:21:00,161.23,161.24,161.225,161.225,10800000.0
2009-08-04 00:22:00,161.194,161.202,161.133,161.184,447400000.0
2009-08-04 00:23:00,161.205,161.215,161.2,161.2,9400000.0
2009-08-04 00:24:00,161.195,161.215,161.195,161.215,6400000.0
2009-08-04 00:25:00,161.215,161.225,161.215,161.215,12400000.0
2009-08-04 00:26:00,161.22,161.22,161.215,161.215,5400000.0
2009-08-04 00:27:00,161.22,161.22,161.215,161.215,2600000.0
2009-08-04 00:28:00,161.215,161.215,161.215,161.215,2200000.0
2009-08-04 00:29:00,161.215,161.23,161.215,161.23,5800000.0
2009-08-04 00:30:00,161.191,161.202,161.184,161.2,113400000.0
2009-08-04 00:31:00,161.23,161.23,161.23,161.23,7600000.0
2009-08-04 00:32:00,161.23,161.24,161.23,161.23,16800000.0
2009-08-04 00:33:00,161.23,161.24,161.215,161.215,51000000.0
2009-08-04 00:34:00,161.215,161.225,161.215,161.215,19200000.0
2009-08-04 00:35:00,161.205,161.205,161.205,161.205,1600000.0
2009-08-04 00:36:00,161.195,161.23,161.19,161.23,16000000.0
2009-08-04 00:37:00,161.23,161.23,161.2,161.2,33200000.0
2009-08-04 00:38:00,161.2,161.2,161.18,161.2,22000000.0
2009-08-04 00:39:00,161.2,161.205,161.19,161.195,39800000.0
2009-08-04 00:40:00,161.2,161.2,161.195,161.195,50000000.0
2009-08-04 00:41:00,161.2,161.215,161.19,161.215,13600000.0
2009-08-04 00:42:00,161.215,161.215,161.205,161.205,6400000.0
2009-08-04 00:43:00,161.205,161.215,161.205,161.205,24800000.0
2009-08-04 00:44:00,161.2,161.2,161.2,161.2,2800000.0
2009-08-04 00:45:00,161.2,161.21,161.2,161.205,12600000.0
2009-08-04 00:46:00,161.205,161.22,161.205,161.22,19600000.0
2009-08-04 00:47:00,161.225,161.225,161.225,161.225,2800000.0
2009-08-04 00:48:00,161.225,161.27,161.225,161.26,36400000.0
2009-08-04 00:49:00,161.26,161.31,161.26,161.295,70200000.0
2009-08-04 00:50:00,161.3,161.305,161.285,161.285,28800000.0
2009-08-04 00:51:00,161.275,161.275,161.275,161.275,3200000.0
2009-08-04 00:52:00,161.275,161.275,161.27,161.27,6400000.0
2009-08-04 00:53:00,161.265,161.27,161.245,161.26,7000000.0
2009-08-04 00:54:00,161.25,161.305,161.25,161.3,89200000.0
2009-08-04 00:55:00,161.295,161.3,161.275,161.3,70400000.0
2009-08-04 00:56:00,161.3,161.3,161.28,161.28,44200000.0
2009-08-04 00:57:00,161.28,161.305,161.28,161.305,48000000.0
2009-08-04 00:58:00,161.305,161.35,161.295,161.345,133600000.0
2009-08-04 00:59:00,161.335,161.36,161.335,161.35,56200000.0
2009-08-04 01:00:00,161.355,161.355,161.29,161.29,133200000.0
2009-08-04 01:01:00,161.295,161.305,161.285,161.3,89000000.0
2009-08-04 01:02:00,161.29,161.31,161.29,161.3,101400000.0
2009-08-04 01:03:00,161.305,161.305,161.305,161.305,5600000.0
2009-08-04 01:04:00,161.305,161.305,161.275,161.29,66000000.0
2009-08-04 01:05:00,161.29,161.31,161.28,161.28,64200000.0
2009-08-04 01:06:00,161.285,161.305,161.28,161.29,72600000.0
2009-08-04 01:07:00,161.28,161.305,161.27,161.295,38800000.0
2009-08-04 01:08:00,161.3,161.335,161.3,161.325,89000000.0
2009-08-04 01:09:00,161.32,161.38,161.305,161.38,79000000.0
2009-08-04 01:10:00,161.375,161.375,161.34,161.36,82400000.0
2009-08-04 01:11:00,161.345,161.385,161.315,161.365,190200000.0
2009-08-04 01:12:00,161.36,161.36,161.335,161.335,49400000.0
2009-08-04 01:13:00,161.345,161.345,161.285,161.295,77000000.0
2009-08-04 01:14:00,161.295,161.31,161.285,161.305,106000000.0
2009-08-04 01:15:00,161.295,161.295,161.295,161.295,1600000.0
2009-08-04 01:16:00,161.29,161.29,161.255,161.28,88200000.0
2009-08-04 01:17:00,161.28,161.335,161.28,161.305,66600000.0
2009-08-04 01:18:00,161.3,161.3,161.26,161.275,123000000.0
2009-08-04 01:19:00,161.27,161.29,161.27,161.29,68400000.0
2009-08-04 01:20:00,161.29,161.29,161.24,161.26,166600000.0
2009-08-04 01:21:00,161.25,161.285,161.25,161.285,50400000.0
2009-08-04 01:22:00,161.28,161.295,161.28,161.285,36400000.0
2009-08-04 01:23:00,161.28,161.285,161.27,161.285,53200000.0
2009-08-04 01:24:00,161.285,161.34,161.285,161.32,56400000.0
2009-08-04 01:25:00,161.32,161.325,161.295,161.325,92800000.0
2009-08-04 01:26:00,161.32,161.38,161.32,161.38,119000000.0
2009-08-04 01:27:00,161.38,161.385,161.37,161.37,91600000.0
2009-08-04 01:28:00,161.37,161.385,161.35,161.375,69200000.0
2009-08-04 01:29:00,161.37,161.385,161.295,161.3,190400000.0
2009-08-04 01:30:00,161.305,161.335,161.26,161.335,144800000.0
2009-08-04 01:31:00,161.33,161.36,161.33,161.345,156400000.0
2009-08-04 01:32:00,161.345,161.36,161.29,161.32,93000000.0
2009-08-04 01:33:00,161.31,161.31,161.295,161.305,49000000.0
2009-08-04 01:34:00,161.305,161.305,161.26,161.3,150600000.0
2009-08-04 01:35:00,161.3,161.31,161.295,161.3,25000000.0
2009-08-04 01:36:00,161.3,161.31,161.265,161.28,188400000.0
2009-08-04 01:37:00,161.27,161.3,161.22,161.3,291400000.0
2009-08-04 01:38:00,161.295,161.3,161.28,161.28,79000000.0
2009-08-04 01:39:00,161.285,161.29,161.21,161.23,200600000.0
2009-08-04 01:40:00,161.23,161.27,161.23,161.27,207400000.0
2009-08-04 01:41:00,161.255,161.255,161.225,161.23,52800000.0
2009-08-04 01:42:00,161.25,161.255,161.215,161.255,129200000.0
2009-08-04 01:43:00,161.265,161.28,161.235,161.275,156600000.0
2009-08-04 01:44:00,161.275,161.3,161.27,161.3,102200000.0
2009-08-04 01:45:00,161.3,161.31,161.23,161.24,160000000.0
2009-08-04 01:46:00,161.24,161.305,161.22,161.235,249200000.0
2009-08-04 01:47:00,161.25,161.295,161.245,161.295,73400000.0
2009-08-04 01:48:00,161.31,161.33,161.3,161.305,122600000.0
2009-08-04 01:49:00,161.31,161.31,161.305,161.305,30000000.0
2009-08-04 01:50:00,161.305,161.305,161.22,161.275,159400000.0
2009-08-04 01:51:00,161.295,161.305,161.295,161.3,44000000.0
2009-08-04 01:52:00,161.3,161.3,161.255,161.285,84600000.0
2009-08-04 01:53:00,161.285,161.295,161.285,161.295,25200000.0
2009-08-04 01:54:00,161.29,161.295,161.25,161.26,126600000.0
2009-08-04 01:55:00,161.26,161.26,161.135,161.19,164600000.0
2009-08-04 01:56:00,161.19,161.225,161.175,161.175,62000000.0
2009-08-04 01:57:00,161.18,161.205,161.18,161.195,71400000.0
2009-08-04 01:58:00,161.195,161.21,161.18,161.205,121200000.0
2009-08-04 01:59:00,161.205,161.205,161.17,161.18,57800000.0
2009-08-04 02:00:00,161.17,161.18,161.135,161.16,204000000.0
2009-08-04 02:01:00,161.155,161.16,161.145,161.145,53000000.0
2009-08-04 02:02:00,161.15,161.17,161.115,161.135,128400000.0
2009-08-04 02:03:00,161.14,161.175,161.12,161.15,190400000.0
2009-08-04 02:04:00,161.15,161.19,161.15,161.18,139800000.0
2009-08-04 02:05:00,161.18,161.18,161.14,161.165,94800000.0
2009-08-04 02:06:00,161.17,161.185,161.145,161.155,114200000.0
2009-08-04 02:07:00,161.18,161.185,161.155,161.16,110000000.0
2009-08-04 02:08:00,161.17,161.18,161.095,161.1,253200000.0
2009-08-04 02:09:00,161.1,161.11,161.09,161.095,171800000.0
2009-08-04 02:10:00,161.1,161.11,161.095,161.105,81200000.0
2009-08-04 02:11:00,161.105,161.11,161.09,161.11,278400000.0
2009-08-04 02:12:00,161.12,161.145,161.11,161.145,108400000.0
2009-08-04 02:13:00,161.145,161.16,161.14,161.15,67600000.0
2009-08-04 02:14:00,161.15,161.15,161.115,161.13,127400000.0
2009-08-04 02:15:00,161.13,161.13,161.095,161.125,132200000.0
2009-08-04 02:16:00,161.12,161.125,161.105,161.105,45600000.0
2009-08-04 02:17:00,161.105,161.105,161.01,161.03,495800000.0
2009-08-04 02:18:00,161.03,161.04,161.015,161.015,69200000.0
2009-08-04 02:19:00,161.015,161.015,160.985,160.985,269600000.0
2009-08-04 02:20:00,160.985,161.0,160.965,160.99,195200000.0
2009-08-04 02:21:00,160.98,161.005,160.955,161.005,151200000.0
2009-08-04 02:22:00,161.0,161.01,160.99,161.0,116400000.0
2009-08-04 02:23:00,161.015,161.05,161.005,161.015,107600000.0
2009-08-04 02:24:00,161.015,161.03,161.005,161.02,97200000.0
2009-08-04 02:25:00,160.985,161.01,160.945,160.98,173900000.0
2009-08-04 02:26:00,160.98,161.05,160.975,161.045,228200000.0
2009-08-04 02:27:00,161.045,161.095,161.045,161.08,210400000.0
2009-08-04 02:28:00,161.08,161.095,161.055,161.095,157400000.0
2009-08-04 02:29:00,161.085,161.085,161.05,161.05,138200000.0
2009-08-04 02:30:00,161.06,161.065,161.05,161.065,115800000.0
2009-08-04 02:31:00,161.065,161.07,161.045,161.05,52000000.0
2009-08-04 02:32:00,161.045,161.055,161.025,161.055,133400000.0
2009-08-04 02:33:00,161.055,161.055,161.035,161.035,60200000.0
2009-08-04 02:34:00,161.05,161.09,161.05,161.075,123800000.0
2009-08-04 02:35:00,161.09,161.125,161.065,161.065,185400000.0
2009-08-04 02:36:00,161.07,161.095,161.055,161.095,231000000.0
2009-08-04 02:37:00,161.09,161.13,161.08,161.13,161800000.0
2009-08-04 02:38:00,161.17,161.17,161.155,161.17,60800000.0
2009-08-04 02:39:00,161.16,161.2,161.145,161.175,148200000.0
2009-08-04 02:40:00,161.19,161.21,161.145,161.21,143000000.0
2009-08-04 02:41:00,161.2,161.22,161.195,161.215,148400000.0
2009-08-04 02:42:00,161.215,161.23,161.17,161.23,153000000.0
2009-08-04 02:43:00,161.23,161.265,161.16,161.17,260600000.0
2009-08-04 02:44:00,161.17,161.18,161.16,161.18,122200000.0
2009-08-04 02:45:00,161.185,161.19,161.16,161.16,121000000.0
2009-08-04 02:46:00,161.155,161.22,161.155,161.165,306800000.0
2009-08-04 02:47:00,161.17,161.205,161.165,161.19,207800000.0
2009-08-04 02:48:00,161.19,161.19,161.14,161.155,142400000.0
2009-08-04 02:49:00,161.145,161.23,161.14,161.23,194000000.0
2009-08-04 02:50:00,161.24,161.265,161.225,161.265,202200000.0
2009-08-04 02:51:00,161.265,161.27,161.25,161.27,170600000.0
2009-08-04 02:52:00,161.27,161.275,161.25,161.255,96200000.0
2009-08-04 02:53:00,161.26,161.295,161.26,161.285,150600000.0
2009-08-04 02:54:00,161.29,161.29,161.235,161.25,354200000.0
2009-08-04 02:55:00,161.25,161.265,161.23,161.265,261600000.0
2009-08-04 02:56:00,161.265,161.275,161.23,161.27,218600000.0
2009-08-04 02:57:00,161.27,161.29,161.265,161.275,96800000.0
2009-08-04 02:58:00,161.275,161.32,161.275,161.305,142000000.0
2009-08-04 02:59:00,161.305,161.41,161.305,161.4,644600000.0
2009-08-04 03:00:00,161.42,161.425,161.37,161.375,173400000.0
2009-08-04 03:01:00,161.37,161.37,161.32,161.335,206800000.0
2009-08-04 03:02:00,161.335,161.38,161.315,161.35,214600000.0
2009-08-04 03:03:00,161.355,161.415,161.355,161.39,141600000.0
2009-08-04 03:04:00,161.39,161.39,161.295,161.315,242200000.0
2009-08-04 03:05:00,161.315,161.37,161.315,161.345,161600000.0
2009-08-04 03:06:00,161.345,161.35,161.275,161.28,277200000.0
2009-08-04 03:07:00,161.28,161.355,161.275,161.345,215400000.0
2009-08-04 03:08:00,161.345,161.345,161.275,161.305,296000000.0
2009-08-04 03:09:00,161.3,161.31,161.275,161.28,194400000.0
2009-08-04 03:10:00,161.28,161.31,161.28,161.3,57800000.0
2009-08-04 03:11:00,161.3,161.32,161.285,161.3,153600000.0
2009-08-04 03:12:00,161.305,161.36,161.305,161.355,153400000.0
2009-08-04 03:13:00,161.355,161.435,161.355,161.415,183800000.0
2009-08-04 03:14:00,161.415,161.48,161.415,161.48,291800000.0
2009-08-04 03:15:00,161.48,161.495,161.41,161.425,307400000.0
2009-08-04 03:16:00,161.43,161.47,161.425,161.47,179000000.0
2009-08-04 03:17:00,161.475,161.5,161.47,161.49,142600000.0
2009-08-04 03:18:00,161.5,161.505,161.47,161.505,173800000.0
2009-08-04 03:19:00,161.51,161.51,161.46,161.47,129400000.0
2009-08-04 03:20:00,161.475,161.475,161.455,161.46,85400000.0
2009-08-04 03:21:00,161.475,161.475,161.44,161.45,36400000.0
2009-08-04 03:22:00,161.455,161.465,161.435,161.44,226800000.0
2009-08-04 03:23:00,161.44,161.455,161.435,161.435,97400000.0
2009-08-04 03:24:00,161.42,161.42,161.37,161.39,132800000.0
2009-08-04 03:25:00,161.38,161.385,161.36,161.375,197400000.0
2009-08-04 03:26:00,161.365,161.375,161.345,161.37,91400000.0
2009-08-04 03:27:00,161.375,161.46,161.375,161.455,133400000.0
2009-08-04 03:28:00,161.46,161.48,161.455,161.46,52800000.0
2009-08-04 03:29:00,161.45,161.48,161.445,161.475,110400000.0
2009-08-04 03:30:00,161.475,161.48,161.31,161.4,323800000.0
2009-08-04 03:31:00,161.4,161.46,161.39,161.445,256400000.0
2009-08-04 03:32:00,161.45,161.545,161.45,161.53,117600000.0
2009-08-04 03:33:00,161.54,161.76,161.535,161.74,247000000.0
2009-08-04 03:34:00,161.725,161.76,161.725,161.76,576800000.0
2009-08-04 03:35:00,161.76,161.805,161.74,161.805,469400000.0
2009-08-04 03:36:00,161.805,162.16,161.805,162.135,331800001.0
2009-08-04 03:37:00,162.135,162.18,161.99,162.03,423000000.0
2009-08-04 03:38:00,162.035,162.045,161.99,162.0,254200000.0
2009-08-04 03:39:00,161.99,162.07,161.975,162.065,434000000.0
2009-08-04 03:40:00,162.04,162.13,162.02,162.105,312400000.0
2009-08-04 03:41:00,162.105,162.11,162.005,162.08,354400000.0
2009-08-04 03:42:00,162.07,162.145,161.975,162.01,424800000.0
2009-08-04 03:43:00,162.01,162.02,161.95,161.985,238200001.0
2009-08-04 03:44:00,161.965,162.005,161.935,161.945,378800000.0
2009-08-04 03:45:00,161.96,162.01,161.95,161.99,287600000.0
2009-08-04 03:46:00,161.99,162.025,161.965,161.995,284400000.0
2009-08-04 03:47:00,161.965,162.01,161.92,161.925,202200000.0
2009-08-04 03:48:00,161.89,161.9,161.87,161.89,115600000.0
2009-08-04 03:49:00,161.89,161.98,161.88,161.965,393800000.0
2009-08-04 03:50:00,161.965,161.975,161.95,161.95,59600000.0
2009-08-04 03:51:00,161.95,161.95,161.875,161.915,82800000.0
2009-08-04 03:52:00,161.915,161.915,161.835,161.89,320600000.0
2009-08-04 03:53:00,161.885,161.98,161.875,161.955,216000000.0
2009-08-04 03:54:00,161.96,161.96,161.92,161.95,213400000.0
2009-08-04 03:55:00,161.95,161.97,161.895,161.895,229000000.0
2009-08-04 03:56:00,161.885,161.905,161.885,161.905,32400000.0
2009-08-04 03:57:00,161.905,161.915,161.885,161.905,174000000.0
2009-08-04 03:58:00,161.91,161.91,161.89,161.905,98000000.0
2009-08-04 03:59:00,161.91,161.91,161.81,161.81,241800000.0
2009-08-04 04:00:00,161.82,161.825,161.74,161.805,262000000.0
2009-08-04 04:01:00,161.805,161.84,161.78,161.82,338200000.0
2009-08-04 04:02:00,161.82,161.84,161.805,161.82,223400000.0
2009-08-04 04:03:00,161.82,161.855,161.82,161.835,264800000.0
2009-08-04 04:04:00,161.835,161.835,161.815,161.82,94800000.0
2009-08-04 04:05:00,161.825,161.845,161.82,161.84,61400000.0
2009-08-04 04:06:00,161.84,161.845,161.8,161.8,162400000.0
2009-08-04 04:07:00,161.8,161.805,161.78,161.78,184200000.0
2009-08-04 04:08:00,161.78,161.79,161.755,161.76,91600000.0
2009-08-04 04:09:00,161.765,161.83,161.765,161.82,142000000.0
2009-08-04 04:10:00,161.82,161.835,161.81,161.815,118800000.0
2009-08-04 04:11:00,161.81,161.81,161.78,161.81,111600000.0
2009-08-04 04:12:00,161.805,161.805,161.74,161.75,165800000.0
2009-08-04 04:13:00,161.745,161.755,161.725,161.735,99600000.0
2009-08-04 04:14:00,161.735,161.76,161.72,161.75,158600000.0
2009-08-04 04:15:00,161.75,161.865,161.75,161.85,166400000.0
2009-08-04 04:16:00,161.865,161.865,161.82,161.855,259800000.0
2009-08-04 04:17:00,161.845,161.845,161.775,161.775,179200000.0
2009-08-04 04:18:00,161.775,161.8,161.745,161.745,232200000.0
2009-08-04 04:19:00,161.745,161.82,161.745,161.82,234800000.0
2009-08-04 04:20:00,161.81,161.85,161.81,161.85,250600000.0
2009-08-04 04:21:00,161.85,161.86,161.805,161.845,210200000.0
2009-08-04 04:22:00,161.84,161.855,161.835,161.84,199200000.0
2009-08-04 04:23:00,161.85,161.885,161.85,161.865,160000000.0
2009-08-04 04:24:00,161.85,161.875,161.815,161.83,253800000.0
2009-08-04 04:25:00,161.83,161.875,161.825,161.85,177800000.0
2009-08-04 04:26:00,161.855,161.875,161.84,161.85,137600000.0
2009-08-04 04:27:00,161.85,161.88,161.85,161.85,167600000.0
2009-08-04 04:28:00,161.845,161.88,161.84,161.88,92000000.0
2009-08-04 04:29:00,161.885,161.915,161.875,161.915,127200000.0
2009-08-04 04:30:00,161.93,161.955,161.9,161.9,190600000.0
2009-08-04 04:31:00,161.9,161.97,161.895,161.955,241200000.0
2009-08-04 04:32:00,161.955,161.97,161.935,161.945,72800000.0
2009-08-04 04:33:00,161.95,161.96,161.94,161.945,48400000.0
2009-08-04 04:34:00,161.955,161.965,161.945,161.955,146200000.0
2009-08-04 04:35:00,161.95,161.985,161.95,161.98,103600000.0
2009-08-04 04:36:00,161.98,162.01,161.945,161.945,220800000.0
2009-08-04 04:37:00,161.95,161.96,161.895,161.9,192000000.0
2009-08-04 04:38:00,161.9,161.9,161.88,161.885,274000000.0
2009-08-04 04:39:00,161.885,161.92,161.885,161.92,88400000.0
2009-08-04 04:40:00,161.915,161.915,161.815,161.83,159000000.0
2009-08-04 04:41:00,161.825,161.84,161.8,161.835,191600000.0
2009-08-04 04:42:00,161.83,161.845,161.805,161.845,514600000.0
2009-08-04 04:43:00,161.845,161.895,161.835,161.865,230200000.0
2009-08-04 04:44:00,161.865,161.885,161.83,161.835,106800000.0
2009-08-04 04:45:00,161.825,161.83,161.8,161.8,77400000.0
2009-08-04 04:46:00,161.8,161.84,161.8,161.84,112400000.0
2009-08-04 04:47:00,161.84,161.855,161.84,161.855,105600000.0
2009-08-04 04:48:00,161.855,161.855,161.69,161.725,253600000.0
2009-08-04 04:49:00,161.725,161.77,161.71,161.76,141600000.0
2009-08-04 04:50:00,161.76,161.78,161.735,161.765,131600000.0
2009-08-04 04:51:00,161.77,161.83,161.765,161.83,205000000.0
2009-08-04 04:52:00,161.83,161.85,161.795,161.805,142400000.0
2009-08-04 04:53:00,161.8,161.83,161.79,161.825,246200000.0
2009-08-04 04:54:00,161.82,161.845,161.805,161.845,252000000.0
2009-08-04 04:55:00,161.835,161.88,161.825,161.87,71800000.0
2009-08-04 04:56:00,161.865,161.875,161.86,161.875,49200000.0
2009-08-04 04:57:00,161.875,161.875,161.845,161.855,130600000.0
2009-08-04 04:58:00,161.85,161.86,161.81,161.825,172000000.0
2009-08-04 04:59:00,161.84,161.895,161.84,161.88,165400000.0
2009-08-04 05:00:00,161.88,161.89,161.82,161.835,292199999.0
2009-08-04 05:01:00,161.84,161.84,161.775,161.79,150600000.0
2009-08-04 05:02:00,161.79,161.825,161.775,161.785,94200000.0
2009-08-04 05:03:00,161.79,161.8,161.77,161.775,54200000.0
2009-08-04 05:04:00,161.78,161.78,161.77,161.77,14000000.0
2009-08-04 05:05:00,161.765,161.77,161.76,161.77,53800000.0
2009-08-04 05:06:00,161.775,161.79,161.76,161.775,103200000.0
2009-08-04 05:07:00,161.775,161.785,161.77,161.78,29800000.0
2009-08-04 05:08:00,161.785,161.805,161.755,161.755,170200000.0
2009-08-04 05:09:00,161.765,161.8,161.76,161.8,35600000.0
2009-08-04 05:10:00,161.8,161.8,161.765,161.8,22400000.0
2009-08-04 05:11:00,161.79,161.81,161.79,161.79,35200000.0
2009-08-04 05:12:00,161.785,161.805,161.785,161.79,17000000.0
2009-08-04 05:13:00,161.79,161.81,161.79,161.795,19400000.0
2009-08-04 05:14:00,161.795,161.795,161.795,161.795,1000000.0
2009-08-04 05:15:00,161.79,161.82,161.79,161.815,71000000.0
2009-08-04 05:16:00,161.815,161.815,161.8,161.8,37600000.0
2009-08-04 05:17:00,161.8,161.8,161.795,161.8,25200000.0
2009-08-04 05:18:00,161.8,161.8,161.775,161.78,118400000.0
2009-08-04 05:19:00,161.775,161.78,161.705,161.715,126600000.0
2009-08-04 05:20:00,161.715,161.75,161.715,161.73,148200000.0
2009-08-04 05:21:00,161.73,161.765,161.725,161.755,83200000.0
2009-08-04 05:22:00,161.745,161.745,161.735,161.745,28200000.0
2009-08-04 05:23:00,161.735,161.735,161.72,161.73,113800000.0
2009-08-04 05:24:00,161.73,161.755,161.67,161.695,250999999.0
2009-08-04 05:25:00,161.69,161.715,161.66,161.68,189600000.0
2009-08-04 05:26:00,161.68,161.68,161.67,161.67,140000000.0
2009-08-04 05:27:00,161.67,161.69,161.645,161.69,83200000.0
2009-08-04 05:28:00,161.69,161.69,161.62,161.635,200400000.0
2009-08-04 05:29:00,161.64,161.675,161.64,161.675,94200000.0
2009-08-04 05:30:00,161.67,161.705,161.645,161.705,81800000.0
2009-08-04 05:31:00,161.705,161.705,161.675,161.7,44600000.0
2009-08-04 05:32:00,161.7,161.7,161.65,161.675,141800000.0
2009-08-04 05:33:00,161.675,161.69,161.67,161.685,35800000.0
2009-08-04 05:34:00,161.665,161.68,161.665,161.67,20800000.0
2009-08-04 05:35:00,161.67,161.69,161.665,161.69,69800000.0
2009-08-04 05:36:00,161.69,161.69,161.635,161.665,144200000.0
2009-08-04 05:37:00,161.665,161.7,161.665,161.7,76000000.0
2009-08-04 05:38:00,161.69,161.695,161.68,161.695,43600000.0
2009-08-04 05:39:00,161.71,161.71,161.69,161.695,15000000.0
2009-08-04 05:40:00,161.685,161.735,161.685,161.725,73000000.0
2009-08-04 05:41:00,161.73,161.735,161.705,161.725,124600000.0
2009-08-04 05:42:00,161.735,161.745,161.725,161.735,27400000.0
2009-08-04 05:43:00,161.735,161.735,161.725,161.725,24000000.0
2009-08-04 05:44:00,161.725,161.73,161.655,161.695,171800000.0
2009-08-04 05:45:00,161.705,161.705,161.615,161.615,177200000.0
2009-08-04 05:46:00,161.62,161.655,161.61,161.635,70500000.0
2009-08-04 05:47:00,161.64,161.675,161.63,161.675,68000000.0
2009-08-04 05:48:00,161.675,161.685,161.64,161.64,35600000.0
2009-08-04 05:49:00,161.64,161.67,161.64,161.67,88600000.0
2009-08-04 05:50:00,161.665,161.675,161.66,161.67,120200000.0
2009-08-04 05:51:00,161.67,161.68,161.645,161.645,132600000.0
2009-08-04 05:52:00,161.635,161.635,161.58,161.615,218600000.0
2009-08-04 05:53:00,161.605,161.645,161.59,161.635,175000000.0
2009-08-04 05:54:00,161.635,161.635,161.6,161.62,110200000.0
2009-08-04 05:55:00,161.62,161.655,161.615,161.64,229600000.0
2009-08-04 05:56:00,161.64,161.64,161.525,161.585,274800000.0
2009-08-04 05:57:00,161.585,161.585,161.54,161.555,243800000.0
2009-08-04 05:58:00,161.555,161.605,161.555,161.605,289400000.0
2009-08-04 05:59:00,161.605,161.64,161.6,161.635,179000000.0
2009-08-04 06:00:00,161.635,161.7,161.625,161.7,222000000.0
2009-08-04 06:01:00,161.69,161.69,161.63,161.63,250400000.0
2009-08-04 06:02:00,161.63,161.63,161.595,161.61,56600000.0
2009-08-04 06:03:00,161.61,161.67,161.61,161.65,126600000.0
2009-08-04 06:04:00,161.655,161.655,161.635,161.645,47000000.0
2009-08-04 06:05:00,161.65,161.65,161.625,161.625,20000000.0
2009-08-04 06:06:00,161.615,161.635,161.6,161.605,76800000.0
2009-08-04 06:07:00,161.605,161.605,161.57,161.575,69000000.0
2009-08-04 06:08:00,161.58,161.58,161.535,161.54,123800000.0
2009-08-04 06:09:00,161.545,161.62,161.545,161.55,151000000.0
2009-08-04 06:10:00,161.55,161.57,161.525,161.54,28400000.0
2009-08-04 06:11:00,161.54,161.56,161.495,161.515,330400000.0
2009-08-04 06:12:00,161.515,161.53,161.51,161.525,106400000.0
2009-08-04 06:13:00,161.53,161.535,161.52,161.535,60000000.0
2009-08-04 06:14:00,161.535,161.54,161.525,161.53,33200000.0
2009-08-04 06:15:00,161.54,161.585,161.515,161.575,107800000.0
2009-08-04 06:16:00,161.575,161.62,161.57,161.62,162000000.0
2009-08-04 06:17:00,161.62,161.625,161.59,161.62,93400000.0
2009-08-04 06:18:00,161.625,161.635,161.62,161.62,71600000.0
2009-08-04 06:19:00,161.63,161.635,161.625,161.635,39800000.0
2009-08-04 06:20:00,161.63,161.645,161.545,161.56,166200000.0
2009-08-04 06:21:00,161.55,161.575,161.545,161.565,166600000.0
2009-08-04 06:22:00,161.565,161.58,161.565,161.575,155600000.0
2009-08-04 06:23:00,161.575,161.575,161.565,161.57,124200000.0
2009-08-04 06:24:00,161.565,161.585,161.54,161.585,124400000.0
2009-08-04 06:25:00,161.585,161.595,161.58,161.595,82200000.0
2009-08-04 06:26:00,161.6,161.63,161.595,161.625,32800000.0
2009-08-04 06:27:00,161.625,161.625,161.55,161.56,87400000.0
2009-08-04 06:28:00,161.57,161.575,161.525,161.525,113200000.0
2009-08-04 06:29:00,161.525,161.565,161.515,161.535,80200000.0
2009-08-04 06:30:00,161.535,161.725,161.535,161.72,237400000.0
2009-08-04 06:31:00,161.725,161.725,161.59,161.605,181000000.0
2009-08-04 06:32:00,161.6,161.63,161.415,161.415,303000000.0
2009-08-04 06:33:00,161.395,161.49,161.38,161.45,218400000.0
2009-08-04 06:34:00,161.45,161.465,161.395,161.395,190400000.0
2009-08-04 06:35:00,161.4,161.4,161.31,161.375,319200000.0
2009-08-04 06:36:00,161.37,161.405,161.335,161.405,272400000.0
2009-08-04 06:37:00,161.41,161.41,161.36,161.385,212000000.0
2009-08-04 06:38:00,161.385,161.415,161.38,161.39,177600000.0
2009-08-04 06:39:00,161.39,161.41,161.325,161.325,356000000.0
2009-08-04 06:40:00,161.325,161.325,161.235,161.24,262400000.0
2009-08-04 06:41:00,161.255,161.265,161.23,161.265,115600000.0
2009-08-04 06:42:00,161.27,161.335,161.27,161.32,203000000.0
2009-08-04 06:43:00,161.32,161.375,161.305,161.365,170000000.0
2009-08-04 06:44:00,161.365,161.37,161.305,161.305,234200000.0
2009-08-04 06:45:00,161.325,161.345,161.295,161.3,116200000.0
2009-08-04 06:46:00,161.305,161.34,161.295,161.325,134400000.0
2009-08-04 06:47:00,161.345,161.35,161.32,161.325,97000000.0
2009-08-04 06:48:00,161.325,161.325,161.3,161.31,175400000.0
2009-08-04 06:49:00,161.31,161.315,161.285,161.295,45400000.0
2009-08-04 06:50:00,161.28,161.285,161.265,161.27,144600000.0
2009-08-04 06:51:00,161.27,161.305,161.25,161.26,97000000.0
2009-08-04 06:52:00,161.26,161.265,161.12,161.125,313600000.0
2009-08-04 06:53:00,161.135,161.135,161.06,161.11,267900000.0
2009-08-04 06:54:00,161.11,161.13,161.075,161.095,404400001.0
2009-08-04 06:55:00,161.095,161.21,161.09,161.18,141000000.0
2009-08-04 06:56:00,161.19,161.2,161.135,161.155,343200000.0
2009-08-04 06:57:00,161.155,161.19,161.125,161.19,128800000.0
2009-08-04 06:58:00,161.2,161.22,161.195,161.2,109400000.0
2009-08-04 06:59:00,161.2,161.27,161.19,161.27,156000000.0
2009-08-04 07:00:00,161.275,161.355,161.275,161.315,291000000.0
2009-08-04 07:01:00,161.315,161.365,161.24,161.25,307000000.0
2009-08-04 07:02:00,161.25,161.295,161.24,161.27,171800000.0
2009-08-04 07:03:00,161.27,161.3,161.265,161.285,108000000.0
2009-08-04 07:04:00,161.285,161.295,161.23,161.295,125800000.0
2009-08-04 07:05:00,161.29,161.345,161.29,161.325,103000000.0
2009-08-04 07:06:00,161.32,161.325,161.26,161.275,160800000.0
2009-08-04 07:07:00,161.275,161.355,161.275,161.35,140000000.0
2009-08-04 07:08:00,161.345,161.355,161.29,161.305,135400000.0
2009-08-04 07:09:00,161.305,161.33,161.305,161.325,65200000.0
2009-08-04 07:10:00,161.325,161.34,161.325,161.335,25200000.0
2009-08-04 07:11:00,161.34,161.36,161.325,161.345,173200000.0
2009-08-04 07:12:00,161.345,161.355,161.33,161.355,88000000.0
2009-08-04 07:13:00,161.355,161.355,161.21,161.225,272600000.0
2009-08-04 07:14:00,161.215,161.225,161.18,161.21,239000000.0
2009-08-04 07:15:00,161.21,161.225,161.185,161.2,260000000.0
2009-08-04 07:16:00,161.2,161.215,161.185,161.19,206200000.0
2009-08-04 07:17:00,161.18,161.18,161.085,161.085,261000000.0
2009-08-04 07:18:00,161.09,161.12,161.035,161.04,264800000.0
2009-08-04 07:19:00,161.045,161.045,161.01,161.045,510200000.0
2009-08-04 07:20:00,161.045,161.045,160.985,161.005,339000000.0
2009-08-04 07:21:00,161.005,161.015,160.985,160.985,258200000.0
2009-08-04 07:22:00,160.985,160.995,160.955,160.975,134400000.0
2009-08-04 07:23:00,160.98,161.03,160.97,161.02,60000000.0
2009-08-04 07:24:00,161.02,161.04,161.01,161.02,79000000.0
2009-08-04 07:25:00,161.025,161.07,161.02,161.06,133300000.0
2009-08-04 07:26:00,161.07,161.07,160.995,160.995,272400000.0
2009-08-04 07:27:00,160.995,161.02,160.945,160.945,192400000.0
2009-08-04 07:28:00,160.93,160.98,160.93,160.97,135400000.0
2009-08-04 07:29:00,160.965,160.985,160.935,160.965,153600000.0
2009-08-04 07:30:00,160.97,160.985,160.93,160.965,251000000.0
2009-08-04 07:31:00,160.96,160.965,160.93,160.935,275400000.0
2009-08-04 07:32:00,160.93,160.93,160.86,160.875,125200000.0
2009-08-04 07:33:00,160.875,160.93,160.875,160.93,290800000.0
2009-08-04 07:34:00,160.93,160.96,160.915,160.96,205600000.0
2009-08-04 07:35:00,160.96,161.0,160.93,160.98,227800000.0
2009-08-04 07:36:00,160.985,160.985,160.915,160.925,136600000.0
2009-08-04 07:37:00,160.93,160.945,160.92,160.94,80200000.0
2009-08-04 07:38:00,160.94,160.96,160.93,160.935,146400000.0
2009-08-04 07:39:00,160.94,160.965,160.935,160.96,132200000.0
2009-08-04 07:40:00,160.975,161.0,160.96,160.99,163200000.0
2009-08-04 07:41:00,160.99,161.0,160.985,160.985,31000000.0
2009-08-04 07:42:00,160.99,160.99,160.99,160.99,3000000.0
2009-08-04 07:43:00,160.985,161.06,160.985,161.045,193399999.0
2009-08-04 07:44:00,161.045,161.07,161.02,161.035,151000000.0
2009-08-04 07:45:00,161.045,161.125,161.045,161.105,208400000.0
2009-08-04 07:46:00,161.105,161.125,161.105,161.115,236600000.0
2009-08-04 07:47:00,161.115,161.135,161.095,161.135,365400003.0
2009-08-04 07:48:00,161.135,161.19,161.125,161.19,257600000.0
2009-08-04 07:49:00,161.19,161.21,161.175,161.185,244600000.0
2009-08-04 07:50:00,161.185,161.195,161.15,161.16,347400000.0
2009-08-04 07:51:00,161.16,161.18,161.08,161.115,278600000.0
2009-08-04 07:52:00,161.115,161.125,161.085,161.095,99400000.0
2009-08-04 07:53:00,161.095,161.12,161.055,161.055,162200000.0
2009-08-04 07:54:00,161.06,161.075,160.985,161.005,281400000.0
2009-08-04 07:55:00,161.005,161.02,160.975,160.985,176800000.0
2009-08-04 07:56:00,160.985,160.995,160.935,160.955,73000000.0
2009-08-04 07:57:00,160.94,161.03,160.94,161.03,162000000.0
2009-08-04 07:58:00,161.03,161.12,161.01,161.115,207200000.0
2009-08-04 07:59:00,161.11,161.115,161.085,161.11,282600000.0
2009-08-04 08:00:00,161.11,161.11,161.05,161.065,194600000.0
2009-08-04 08:01:00,161.065,161.11,161.055,161.075,145200000.0
2009-08-04 08:02:00,161.075,161.09,161.065,161.09,61400000.0
2009-08-04 08:03:00,161.08,161.095,161.08,161.08,42000000.0
2009-08-04 08:04:00,161.075,161.105,161.035,161.095,341000000.0
2009-08-04 08:05:00,161.1,161.1,161.045,161.045,119400000.0
2009-08-04 08:06:00,161.05,161.07,161.025,161.07,192000000.0
2009-08-04 08:07:00,161.07,161.08,161.03,161.045,190600000.0
2009-08-04 08:08:00,161.045,161.065,161.035,161.035,268800000.0
2009-08-04 08:09:00,161.04,161.065,161.025,161.045,261600000.0
2009-08-04 08:10:00,161.04,161.06,161.035,161.055,225200000.0
2009-08-04 08:11:00,161.06,161.06,161.02,161.04,257000000.0
2009-08-04 08:12:00,161.035,161.06,161.005,161.01,252800000.0
2009-08-04 08:13:00,161.01,161.095,161.01,161.09,326800000.0
2009-08-04 08:14:00,161.09,161.135,161.075,161.135,168400000.0
2009-08-04 08:15:00,161.13,161.165,161.11,161.165,223200000.0
2009-08-04 08:16:00,161.165,161.165,161.14,161.15,179600000.0
2009-08-04 08:17:00,161.175,161.2,161.17,161.19,124000000.0
2009-08-04 08:18:00,161.18,161.205,161.14,161.175,428400000.0
2009-08-04 08:19:00,161.16,161.245,161.15,161.225,221000000.0
2009-08-04 08:20:00,161.22,161.235,161.145,161.15,287400000.0
2009-08-04 08:21:00,161.16,161.225,161.155,161.22,143200000.0
2009-08-04 08:22:00,161.21,161.305,161.21,161.29,223200000.0
2009-08-04 08:23:00,161.29,161.305,161.27,161.28,195800000.0
2009-08-04 08:24:00,161.28,161.28,161.22,161.235,217000000.0
2009-08-04 08:25:00,161.235,161.24,161.195,161.195,134600000.0
2009-08-04 08:26:00,161.195,161.2,161.18,161.2,191000000.0
2009-08-04 08:27:00,161.2,161.2,161.17,161.175,188400000.0
2009-08-04 08:28:00,161.175,161.22,161.17,161.215,203600000.0
2009-08-04 08:29:00,161.215,161.315,161.2,161.295,290800000.0
2009-08-04 08:30:00,161.295,161.365,161.295,161.365,142400000.0
2009-08-04 08:31:00,161.365,161.395,161.365,161.38,102000000.0
2009-08-04 08:32:00,161.38,161.45,161.38,161.415,164200000.0
2009-08-04 08:33:00,161.4,161.41,161.255,161.265,363600000.0
2009-08-04 08:34:00,161.255,161.415,161.255,161.39,295200000.0
2009-08-04 08:35:00,161.38,161.395,161.29,161.31,157400000.0
2009-08-04 08:36:00,161.295,161.35,161.295,161.31,214000000.0
2009-08-04 08:37:00,161.32,161.32,161.225,161.24,244800000.0
2009-08-04 08:38:00,161.235,161.34,161.235,161.34,232800000.0
2009-08-04 08:39:00,161.345,161.355,161.33,161.335,157800000.0
2009-08-04 08:40:00,161.335,161.345,161.31,161.325,386400000.0
2009-08-04 08:41:00,161.325,161.33,161.305,161.31,53600000.0
2009-08-04 08:42:00,161.315,161.4,161.315,161.38,216400000.0
2009-08-04 08:43:00,161.37,161.385,161.345,161.375,288800000.0
2009-08-04 08:44:00,161.38,161.395,161.355,161.385,219000000.0
2009-08-04 08:45:00,161.385,161.425,161.38,161.415,245400000.0
2009-08-04 08:46:00,161.42,161.48,161.41,161.48,255600000.0
2009-08-04 08:47:00,161.48,161.615,161.475,161.605,401800001.0
2009-08-04 08:48:00,161.6,161.61,161.54,161.6,330400000.0
2009-08-04 08:49:00,161.605,161.605,161.565,161.575,181000000.0
2009-08-04 08:50:00,161.585,161.615,161.565,161.615,197200000.0
2009-08-04 08:51:00,161.61,161.625,161.58,161.605,228400000.0
2009-08-04 08:52:00,161.6,161.645,161.575,161.63,177600000.0
2009-08-04 08:53:00,161.635,161.645,161.625,161.645,175000000.0
2009-08-04 08:54:00,161.66,161.835,161.66,161.775,378000000.0
2009-08-04 08:55:00,161.77,161.77,161.665,161.675,381400000.0
2009-08-04 08:56:00,161.675,161.685,161.65,161.67,233200000.0
2009-08-04 08:57:00,161.665,161.78,161.665,161.77,249600000.0
2009-08-04 08:58:00,161.77,161.84,161.75,161.815,551000000.0
2009-08-04 08:59:00,161.815,161.83,161.72,161.77,581599999.0
2009-08-04 09:00:00,161.765,161.77,161.585,161.585,286200000.0
2009-08-04 09:01:00,161.58,161.625,161.555,161.6,371300000.0
2009-08-04 09:02:00,161.585,161.59,161.525,161.525,309200000.0
2009-08-04 09:03:00,161.525,161.53,161.405,161.47,401000000.0
2009-08-04 09:04:00,161.48,161.495,161.385,161.46,447100000.0
2009-08-04 09:05:00,161.46,161.46,161.4,161.4,414900000.0
2009-08-04 09:06:00,161.395,161.405,161.225,161.225,339900000.0
2009-08-04 09:07:00,161.215,161.305,161.2,161.275,293600000.0
2009-08-04 09:08:00,161.3,161.32,161.25,161.29,249200000.0
2009-08-04 09:09:00,161.285,161.33,161.285,161.3,244600000.0
2009-08-04 09:10:00,161.295,161.33,161.295,161.325,181800000.0
2009-08-04 09:11:00,161.33,161.35,161.3,161.3,211200000.0
2009-08-04 09:12:00,161.275,161.3,161.275,161.285,261599997.0
2009-08-04 09:13:00,161.28,161.35,161.28,161.35,131800000.0
2009-08-04 09:14:00,161.345,161.38,161.325,161.335,522400000.0
2009-08-04 09:15:00,161.345,161.355,161.265,161.29,255000000.0
2009-08-04 09:16:00,161.29,161.305,161.26,161.285,208200000.0
2009-08-04 09:17:00,161.285,161.29,161.255,161.28,164200000.0
2009-08-04 09:18:00,161.285,161.295,161.225,161.225,186400000.0
2009-08-04 09:19:00,161.23,161.245,161.165,161.19,181600000.0
2009-08-04 09:20:00,161.195,161.195,161.145,161.155,250600001.0
2009-08-04 09:21:00,161.16,161.2,161.14,161.145,239800000.0
2009-08-04 09:22:00,161.145,161.15,161.06,161.06,419000001.0
2009-08-04 09:23:00,161.055,161.065,161.01,161.06,457000000.0
2009-08-04 09:24:00,161.065,161.065,160.97,160.975,195600000.0
2009-08-04 09:25:00,160.975,160.985,160.87,160.87,300800000.0
2009-08-04 09:26:00,160.835,160.835,160.75,160.775,398600000.0
2009-08-04 09:27:00,160.785,160.885,160.78,160.845,230000000.0
2009-08-04 09:28:00,160.855,160.925,160.835,160.925,226200000.0
2009-08-04 09:29:00,160.92,160.925,160.885,160.89,209000000.0
2009-08-04 09:30:00,160.885,160.925,160.845,160.91,287400000.0
2009-08-04 09:31:00,160.91,160.935,160.8,160.835,468600000.0
2009-08-04 09:32:00,160.84,160.875,160.82,160.84,246200000.0
2009-08-04 09:33:00,160.84,160.85,160.795,160.8,236000000.0
2009-08-04 09:34:00,160.8,160.81,160.695,160.715,247200000.0
2009-08-04 09:35:00,160.69,160.71,160.645,160.645,373600000.0
2009-08-04 09:36:00,160.645,160.66,160.625,160.63,391800000.0
2009-08-04 09:37:00,160.63,160.64,160.555,160.59,418800001.0
2009-08-04 09:38:00,160.59,160.61,160.565,160.59,273200000.0
2009-08-04 09:39:00,160.59,160.625,160.56,160.58,378200000.0
2009-08-04 09:40:00,160.575,160.63,160.57,160.62,191400000.0
2009-08-04 09:41:00,160.62,160.645,160.6,160.605,328600000.0
2009-08-04 09:42:00,160.605,160.695,160.605,160.68,319600000.0
2009-08-04 09:43:00,160.685,160.75,160.675,160.75,274600000.0
2009-08-04 09:44:00,160.75,160.76,160.71,160.73,229200000.0
2009-08-04 09:45:00,160.71,160.73,160.695,160.7,120200000.0
2009-08-04 09:46:00,160.705,160.72,160.685,160.71,242600000.0
2009-08-04 09:47:00,160.71,160.765,160.7,160.745,243200000.0
2009-08-04 09:48:00,160.75,160.81,160.745,160.795,287200000.0
2009-08-04 09:49:00,160.795,160.82,160.73,160.745,251400000.0
2009-08-04 09:50:00,160.75,160.78,160.735,160.77,229600000.0
2009-08-04 09:51:00,160.785,160.825,160.78,160.82,211400000.0
2009-08-04 09:52:00,160.815,160.875,160.815,160.87,244800000.0
2009-08-04 09:53:00,160.89,160.92,160.87,160.92,226400000.0
2009-08-04 09:54:00,160.935,160.995,160.91,160.98,222600000.0
2009-08-04 09:55:00,160.975,161.01,160.955,160.965,231800000.0
2009-08-04 09:56:00,160.965,160.97,160.86,160.865,333200000.0
2009-08-04 09:57:00,160.865,160.88,160.845,160.845,238400000.0
2009-08-04 09:58:00,160.845,160.885,160.845,160.86,185600000.0
2009-08-04 09:59:00,160.86,160.88,160.76,160.815,301200000.0
2009-08-04 10:00:00,160.815,160.825,160.75,160.75,234200000.0
2009-08-04 10:01:00,160.75,160.75,160.65,160.65,259200000.0
2009-08-04 10:02:00,160.65,160.75,160.64,160.71,282000000.0
2009-08-04 10:03:00,160.715,160.75,160.665,160.69,264600000.0
2009-08-04 10:04:00,160.69,160.785,160.69,160.77,220400000.0
2009-08-04 10:05:00,160.775,160.785,160.745,160.76,175400000.0
2009-08-04 10:06:00,160.76,160.78,160.735,160.74,136200000.0
2009-08-04 10:07:00,160.74,160.74,160.66,160.675,201400000.0
2009-08-04 10:08:00,160.675,160.69,160.655,160.675,173400000.0
2009-08-04 10:09:00,160.67,160.715,160.66,160.675,270000001.0
2009-08-04 10:10:00,160.675,160.715,160.67,160.68,260400000.0
2009-08-04 10:11:00,160.68,160.72,160.68,160.7,185400000.0
2009-08-04 10:12:00,160.705,160.71,160.685,160.695,238400000.0
2009-08-04 10:13:00,160.695,160.695,160.64,160.65,161600000.0
2009-08-04 10:14:00,160.65,160.685,160.65,160.65,389399999.0
2009-08-04 10:15:00,160.655,160.665,160.625,160.635,144200000.0
2009-08-04 10:16:00,160.625,160.645,160.43,160.45,422599999.0
2009-08-04 10:17:00,160.445,160.49,160.42,160.435,270400000.0
2009-08-04 10:18:00,160.435,160.435,160.385,160.435,349000000.0
2009-08-04 10:19:00,160.435,160.465,160.425,160.45,350800000.0
2009-08-04 10:20:00,160.45,160.465,160.415,160.435,309600000.0
2009-08-04 10:21:00,160.43,160.48,160.415,160.48,266800000.0
2009-08-04 10:22:00,160.48,160.57,160.48,160.555,153200000.0
2009-08-04 10:23:00,160.555,160.555,160.51,160.51,174800000.0
2009-08-04 10:24:00,160.51,160.55,160.51,160.53,308200000.0
2009-08-04 10:25:00,160.525,160.57,160.51,160.54,190600000.0
2009-08-04 10:26:00,160.545,160.61,160.535,160.6,274600000.0
2009-08-04 10:27:00,160.605,160.63,160.58,160.585,283000000.0
2009-08-04 10:28:00,160.6,160.645,160.6,160.61,192200000.0
2009-08-04 10:29:00,160.61,160.655,160.59,160.61,265800000.0
2009-08-04 10:30:00,160.62,160.68,160.615,160.675,249600000.0
2009-08-04 10:31:00,160.675,160.71,160.65,160.705,184900000.0
2009-08-04 10:32:00,160.715,160.735,160.665,160.725,199000000.0
2009-08-04 10:33:00,160.73,160.735,160.685,160.685,143000000.0
2009-08-04 10:34:00,160.685,160.685,160.565,160.58,240800000.0
2009-08-04 10:35:00,160.585,160.59,160.56,160.56,142200000.0
2009-08-04 10:36:00,160.55,160.56,160.545,160.545,156000000.0
2009-08-04 10:37:00,160.56,160.575,160.5,160.55,196400000.0
2009-08-04 10:38:00,160.54,160.555,160.53,160.54,179200000.0
2009-08-04 10:39:00,160.54,160.56,160.525,160.545,141000000.0
2009-08-04 10:40:00,160.545,160.56,160.495,160.5,366800000.0
2009-08-04 10:41:00,160.495,160.515,160.39,160.39,301800000.0
2009-08-04 10:42:00,160.395,160.44,160.38,160.39,607600001.0
2009-08-04 10:43:00,160.38,160.38,160.245,160.25,356200000.0
2009-08-04 10:44:00,160.275,160.275,160.095,160.19,463600000.0
2009-08-04 10:45:00,160.2,160.31,160.16,160.31,427800000.0
2009-08-04 10:46:00,160.315,160.36,160.265,160.315,607600000.0
2009-08-04 10:47:00,160.29,160.335,160.285,160.315,431400000.0
2009-08-04 10:48:00,160.315,160.33,160.24,160.27,292400000.0
2009-08-04 10:49:00,160.285,160.36,160.255,160.275,377600000.0
2009-08-04 10:50:00,160.275,160.345,160.265,160.305,456600000.0
2009-08-04 10:51:00,160.305,160.305,160.015,160.05,648200003.0
2009-08-04 10:52:00,160.05,160.205,160.05,160.2,334600000.0
2009-08-04 10:53:00,160.195,160.425,160.175,160.37,391400001.0
2009-08-04 10:54:00,160.37,160.39,160.345,160.35,400000000.0
2009-08-04 10:55:00,160.345,160.36,160.235,160.27,425400000.0
2009-08-04 10:56:00,160.27,160.48,160.235,160.45,344800000.0
2009-08-04 10:57:00,160.46,160.57,160.45,160.565,407400000.0
2009-08-04 10:58:00,160.58,160.585,160.475,160.575,526900000.0
2009-08-04 10:59:00,160.585,160.655,160.535,160.64,526600001.0
2009-08-04 11:00:00,160.605,160.64,160.56,160.575,509400000.0
2009-08-04 11:01:00,160.59,160.61,160.51,160.51,214800000.0
2009-08-04 11:02:00,160.51,160.515,160.44,160.485,461200000.0
2009-08-04 11:03:00,160.48,160.53,160.435,160.515,426000000.0
2009-08-04 11:04:00,160.515,160.56,160.49,160.525,484000000.0
2009-08-04 11:05:00,160.53,160.535,160.45,160.455,309600000.0
2009-08-04 11:06:00,160.46,160.46,160.375,160.435,495600000.0
2009-08-04 11:07:00,160.43,160.43,160.355,160.385,546399999.0
2009-08-04 11:08:00,160.39,160.425,160.28,160.34,455200000.0
2009-08-04 11:09:00,160.34,160.38,160.235,160.28,468400000.0
2009-08-04 11:10:00,160.28,160.345,160.27,160.31,507600000.0
2009-08-04 11:11:00,160.31,160.325,160.255,160.315,472800000.0
2009-08-04 11:12:00,160.32,160.32,160.23,160.27,206600000.0
2009-08-04 11:13:00,160.275,160.31,160.24,160.31,419200000.0
2009-08-04 11:14:00,160.295,160.415,160.295,160.415,462000000.0
2009-08-04 11:15:00,160.405,160.49,160.3,160.41,495200000.0
2009-08-04 11:16:00,160.405,160.425,160.36,160.36,258400000.0
2009-08-04 11:17:00,160.37,160.395,160.315,160.335,459199998.0
2009-08-04 11:18:00,160.345,160.395,160.33,160.375,359200000.0
2009-08-04 11:19:00,160.37,160.415,160.355,160.415,295800000.0
2009-08-04 11:20:00,160.415,160.43,160.38,160.41,348200000.0
2009-08-04 11:21:00,160.395,160.395,160.385,160.39,80000000.0
2009-08-04 11:22:00,160.39,160.435,160.39,160.39,491600000.0
2009-08-04 11:23:00,160.395,160.45,160.395,160.43,244800000.0
2009-08-04 11:24:00,160.43,160.475,160.39,160.4,344400000.0
2009-08-04 11:25:00,160.4,160.42,160.395,160.41,266800000.0
2009-08-04 11:26:00,160.415,160.42,160.395,160.395,110800000.0
2009-08-04 11:27:00,160.39,160.415,160.33,160.385,388600000.0
2009-08-04 11:28:00,160.39,160.49,160.385,160.485,364200000.0
2009-08-04 11:29:00,160.475,160.485,160.36,160.37,348900000.0
2009-08-04 11:30:00,160.365,160.39,160.34,160.35,287400000.0
2009-08-04 11:31:00,160.35,160.405,160.345,160.4,311800000.0
2009-08-04 11:32:00,160.4,160.42,160.37,160.405,399200000.0
2009-08-04 11:33:00,160.405,160.445,160.405,160.43,422200000.0
2009-08-04 11:34:00,160.44,160.58,160.44,160.55,526000000.0
2009-08-04 11:35:00,160.555,160.565,160.48,160.52,380800000.0
2009-08-04 11:36:00,160.515,160.53,160.41,160.42,309600000.0
2009-08-04 11:37:00,160.435,160.435,160.325,160.385,333000000.0
2009-08-04 11:38:00,160.39,160.42,160.38,160.415,146400000.0
2009-08-04 11:39:00,160.415,160.415,160.36,160.385,196400000.0
2009-08-04 11:40:00,160.385,160.455,160.385,160.455,141400000.0
2009-08-04 11:41:00,160.46,160.465,160.34,160.42,274800000.0
2009-08-04 11:42:00,160.42,160.42,160.355,160.385,304600000.0
2009-08-04 11:43:00,160.375,160.395,160.36,160.385,153800000.0
2009-08-04 11:44:00,160.38,160.425,160.345,160.395,299400000.0
2009-08-04 11:45:00,160.395,160.455,160.395,160.425,215800000.0
2009-08-04 11:46:00,160.425,160.44,160.405,160.41,234000000.0
2009-08-04 11:47:00,160.415,160.42,160.41,160.415,81600000.0
2009-08-04 11:48:00,160.42,160.42,160.37,160.38,172400000.0
2009-08-04 11:49:00,160.38,160.385,160.35,160.35,288600000.0
2009-08-04 11:50:00,160.35,160.38,160.305,160.31,432200000.0
2009-08-04 11:51:00,160.31,160.325,160.26,160.315,359800000.0
2009-08-04 11:52:00,160.32,160.33,160.26,160.28,189000000.0
2009-08-04 11:53:00,160.285,160.3,160.28,160.285,288200000.0
2009-08-04 11:54:00,160.29,160.325,160.285,160.315,188600000.0
2009-08-04 11:55:00,160.31,160.43,160.31,160.385,217000000.0
2009-08-04 11:56:00,160.39,160.435,160.37,160.435,130200000.0
2009-08-04 11:57:00,160.435,160.455,160.41,160.44,102600000.0
2009-08-04 11:58:00,160.44,160.44,160.345,160.38,300400000.0
2009-08-04 11:59:00,160.39,160.43,160.365,160.415,262600000.0
2009-08-04 12:00:00,160.43,160.43,160.385,160.41,148400000.0
2009-08-04 12:01:00,160.415,160.48,160.415,160.445,118200000.0
2009-08-04 12:02:00,160.44,160.52,160.43,160.51,281200000.0
2009-08-04 12:03:00,160.51,160.555,160.505,160.535,263600000.0
2009-08-04 12:04:00,160.535,160.54,160.495,160.505,130200000.0
2009-08-04 12:05:00,160.5,160.525,160.43,160.5,215600000.0
2009-08-04 12:06:00,160.485,160.57,160.485,160.525,141000000.0
2009-08-04 12:07:00,160.525,160.545,160.525,160.54,61600000.0
2009-08-04 12:08:00,160.54,160.54,160.51,160.52,145200000.0
2009-08-04 12:09:00,160.52,160.52,160.485,160.49,137200000.0
2009-08-04 12:10:00,160.49,160.49,160.45,160.49,128400000.0
2009-08-04 12:11:00,160.49,160.51,160.475,160.475,151400000.0
2009-08-04 12:12:00,160.475,160.48,160.44,160.44,142600000.0
2009-08-04 12:13:00,160.445,160.45,160.435,160.45,51000000.0
2009-08-04 12:14:00,160.455,160.465,160.44,160.45,114600000.0
2009-08-04 12:15:00,160.45,160.45,160.41,160.41,113200000.0
2009-08-04 12:16:00,160.41,160.43,160.405,160.43,64400000.0
2009-08-04 12:17:00,160.43,160.43,160.42,160.42,60600000.0
2009-08-04 12:18:00,160.42,160.495,160.41,160.485,224000000.0
2009-08-04 12:19:00,160.49,160.525,160.475,160.49,287600000.0
2009-08-04 12:20:00,160.49,160.555,160.49,160.51,220600000.0
2009-08-04 12:21:00,160.51,160.525,160.505,160.51,202000000.0
2009-08-04 12:22:00,160.515,160.605,160.51,160.59,272000000.0
2009-08-04 12:23:00,160.59,160.605,160.55,160.555,228800000.0
2009-08-04 12:24:00,160.555,160.56,160.5,160.505,196000000.0
2009-08-04 12:25:00,160.495,160.52,160.47,160.485,115600000.0
2009-08-04 12:26:00,160.5,160.5,160.46,160.47,184000000.0
2009-08-04 12:27:00,160.47,160.485,160.45,160.485,141400000.0
2009-08-04 12:28:00,160.48,160.48,160.43,160.435,108600000.0
2009-08-04 12:29:00,160.435,160.46,160.435,160.455,82000000.0
2009-08-04 12:30:00,160.46,160.48,160.43,160.445,76200000.0
2009-08-04 12:31:00,160.44,160.495,160.44,160.475,127600000.0
2009-08-04 12:32:00,160.46,160.475,160.45,160.475,177200000.0
2009-08-04 12:33:00,160.475,160.475,160.44,160.44,220400000.0
2009-08-04 12:34:00,160.44,160.46,160.44,160.445,148400000.0
2009-08-04 12:35:00,160.445,160.49,160.41,160.415,334900000.0
2009-08-04 12:36:00,160.415,160.425,160.37,160.385,194400000.0
2009-08-04 12:37:00,160.39,160.39,160.37,160.385,138400000.0
2009-08-04 12:38:00,160.38,160.385,160.345,160.35,143400000.0
2009-08-04 12:39:00,160.35,160.365,160.325,160.335,174400000.0
2009-08-04 12:40:00,160.335,160.36,160.325,160.34,233800000.0
2009-08-04 12:41:00,160.34,160.375,160.315,160.36,180400000.0
2009-08-04 12:42:00,160.355,160.37,160.34,160.37,125200000.0
2009-08-04 12:43:00,160.37,160.43,160.365,160.4,108600000.0
2009-08-04 12:44:00,160.4,160.42,160.385,160.415,28200000.0
2009-08-04 12:45:00,160.41,160.47,160.41,160.435,167400000.0
2009-08-04 12:46:00,160.435,160.45,160.43,160.445,54600000.0
2009-08-04 12:47:00,160.445,160.465,160.44,160.455,23200000.0
2009-08-04 12:48:00,160.44,160.45,160.4,160.41,243400000.0
2009-08-04 12:49:00,160.41,160.415,160.39,160.39,125000000.0
2009-08-04 12:50:00,160.385,160.405,160.385,160.385,149400000.0
2009-08-04 12:51:00,160.385,160.385,160.355,160.38,175400000.0
2009-08-04 12:52:00,160.37,160.38,160.34,160.36,189000000.0
2009-08-04 12:53:00,160.36,160.38,160.355,160.37,142400000.0
2009-08-04 12:54:00,160.37,160.37,160.33,160.34,105600000.0
2009-08-04 12:55:00,160.345,160.345,160.26,160.26,198000000.0
2009-08-04 12:56:00,160.275,160.315,160.245,160.305,310800000.0
2009-08-04 12:57:00,160.3,160.325,160.29,160.325,173600000.0
2009-08-04 12:58:00,160.325,160.325,160.29,160.29,108800000.0
2009-08-04 12:59:00,160.29,160.29,160.245,160.27,232800000.0
2009-08-04 13:00:00,160.255,160.255,160.21,160.225,348600000.0
2009-08-04 13:01:00,160.225,160.28,160.225,160.265,264000000.0
2009-08-04 13:02:00,160.28,160.31,160.24,160.275,296200000.0
2009-08-04 13:03:00,160.275,160.28,160.245,160.245,176800000.0
2009-08-04 13:04:00,160.25,160.255,160.23,160.24,230400000.0
2009-08-04 13:05:00,160.25,160.29,160.235,160.28,199600000.0
2009-08-04 13:06:00,160.275,160.28,160.19,160.195,328200000.0
2009-08-04 13:07:00,160.19,160.245,160.19,160.21,448800000.0
2009-08-04 13:08:00,160.22,160.225,160.2,160.205,199600000.0
2009-08-04 13:09:00,160.21,160.245,160.2,160.23,236800000.0
2009-08-04 13:10:00,160.23,160.23,160.185,160.21,277200000.0
2009-08-04 13:11:00,160.235,160.245,160.23,160.23,57200000.0
2009-08-04 13:12:00,160.25,160.265,160.24,160.26,197600000.0
2009-08-04 13:13:00,160.26,160.265,160.23,160.235,366800000.0
2009-08-04 13:14:00,160.245,160.285,160.245,160.27,321200000.0
2009-08-04 13:15:00,160.275,160.395,160.275,160.395,419000000.0
2009-08-04 13:16:00,160.395,160.405,160.33,160.33,347200000.0
2009-08-04 13:17:00,160.335,160.42,160.335,160.38,195000000.0
2009-08-04 13:18:00,160.385,160.385,160.365,160.375,64000000.0
2009-08-04 13:19:00,160.375,160.405,160.355,160.39,309400000.0
2009-08-04 13:20:00,160.38,160.42,160.38,160.415,291200000.0
2009-08-04 13:21:00,160.415,160.485,160.405,160.485,406400000.0
2009-08-04 13:22:00,160.485,160.5,160.455,160.5,390200000.0
2009-08-04 13:23:00,160.5,160.55,160.48,160.505,212000000.0
2009-08-04 13:24:00,160.505,160.53,160.485,160.49,284000000.0
2009-08-04 13:25:00,160.49,160.505,160.455,160.47,129200000.0
2009-08-04 13:26:00,160.47,160.49,160.465,160.485,148800000.0
2009-08-04 13:27:00,160.485,160.495,160.465,160.465,102800000.0
2009-08-04 13:28:00,160.465,160.475,160.425,160.47,215600000.0
2009-08-04 13:29:00,160.465,160.48,160.44,160.45,213600000.0
2009-08-04 13:30:00,160.465,160.465,160.41,160.42,230400000.0
2009-08-04 13:31:00,160.415,160.455,160.41,160.445,175600000.0
2009-08-04 13:32:00,160.445,160.52,160.445,160.5,359200000.0
2009-08-04 13:33:00,160.5,160.555,160.5,160.555,192000000.0
2009-08-04 13:34:00,160.55,160.59,160.53,160.57,209000000.0
2009-08-04 13:35:00,160.57,160.615,160.57,160.61,238400000.0
2009-08-04 13:36:00,160.61,160.625,160.605,160.61,240400000.0
2009-08-04 13:37:00,160.605,160.61,160.54,160.56,264000000.0
2009-08-04 13:38:00,160.56,160.59,160.555,160.585,95600000.0
2009-08-04 13:39:00,160.59,160.59,160.55,160.555,126000000.0
2009-08-04 13:40:00,160.565,160.565,160.545,160.545,28000000.0
2009-08-04 13:41:00,160.55,160.56,160.525,160.53,141200000.0
2009-08-04 13:42:00,160.53,160.605,160.53,160.6,171200000.0
2009-08-04 13:43:00,160.605,160.615,160.59,160.595,305200000.0
2009-08-04 13:44:00,160.585,160.595,160.53,160.53,335200000.0
2009-08-04 13:45:00,160.535,160.555,160.495,160.495,354200000.0
2009-08-04 13:46:00,160.5,160.525,160.48,160.5,350800001.0
2009-08-04 13:47:00,160.51,160.52,160.435,160.45,210000000.0
2009-08-04 13:48:00,160.45,160.48,160.45,160.47,295600000.0
2009-08-04 13:49:00,160.47,160.47,160.445,160.455,201599999.0
2009-08-04 13:50:00,160.445,160.485,160.445,160.445,246799998.0
2009-08-04 13:51:00,160.44,160.48,160.44,160.48,321000000.0
2009-08-04 13:52:00,160.48,160.485,160.435,160.47,273800000.0
2009-08-04 13:53:00,160.47,160.495,160.45,160.45,246400000.0
2009-08-04 13:54:00,160.46,160.46,160.425,160.45,152200000.0
2009-08-04 13:55:00,160.455,160.49,160.455,160.48,192400000.0
2009-08-04 13:56:00,160.48,160.48,160.42,160.44,247200000.0
2009-08-04 13:57:00,160.435,160.445,160.395,160.395,192800000.0
2009-08-04 13:58:00,160.385,160.42,160.38,160.405,217000000.0
2009-08-04 13:59:00,160.405,160.405,160.375,160.38,222200000.0
2009-08-04 14:00:00,160.385,160.405,160.35,160.365,305400000.0
2009-08-04 14:01:00,160.365,160.385,160.32,160.32,481000000.0
2009-08-04 14:02:00,160.32,160.34,160.275,160.285,259600000.0
2009-08-04 14:03:00,160.285,160.35,160.28,160.295,416000000.0
2009-08-04 14:04:00,160.315,160.36,160.285,160.355,477399998.0
2009-08-04 14:05:00,160.355,160.4,160.35,160.4,370199999.0
2009-08-04 14:06:00,160.4,160.42,160.39,160.42,188600000.0
2009-08-04 14:07:00,160.415,160.44,160.39,160.41,212800000.0
2009-08-04 14:08:00,160.405,160.425,160.385,160.395,456600000.0
2009-08-04 14:09:00,160.395,160.46,160.39,160.44,400800000.0
2009-08-04 14:10:00,160.43,160.49,160.425,160.49,347800000.0
2009-08-04 14:11:00,160.49,160.515,160.46,160.49,386000000.0
2009-08-04 14:12:00,160.485,160.555,160.48,160.545,207200000.0
2009-08-04 14:13:00,160.54,160.6,160.535,160.55,222800000.0
2009-08-04 14:14:00,160.545,160.56,160.495,160.53,210000000.0
2009-08-04 14:15:00,160.53,160.565,160.52,160.545,212400000.0
2009-08-04 14:16:00,160.555,160.615,160.555,160.605,354000000.0
2009-08-04 14:17:00,160.58,160.62,160.55,160.62,449800000.0
2009-08-04 14:18:00,160.655,160.665,160.605,160.635,286400000.0
2009-08-04 14:19:00,160.635,160.67,160.625,160.67,290000000.0
2009-08-04 14:20:00,160.67,160.755,160.635,160.71,393600000.0
2009-08-04 14:21:00,160.71,160.725,160.695,160.71,314400000.0
2009-08-04 14:22:00,160.71,160.715,160.64,160.665,347600000.0
2009-08-04 14:23:00,160.665,160.72,160.65,160.665,473200000.0
2009-08-04 14:24:00,160.665,160.665,160.485,160.55,548200000.0
2009-08-04 14:25:00,160.555,160.595,160.48,160.48,313600000.0
2009-08-04 14:26:00,160.48,160.535,160.44,160.44,404800000.0
2009-08-04 14:27:00,160.43,160.475,160.415,160.445,194200000.0
2009-08-04 14:28:00,160.425,160.425,160.33,160.41,394400000.0
2009-08-04 14:29:00,160.41,160.415,160.365,160.39,481600000.0
2009-08-04 14:30:00,160.405,160.405,160.285,160.385,421799999.0
2009-08-04 14:31:00,160.405,160.435,160.365,160.435,412800000.0
2009-08-04 14:32:00,160.445,160.445,160.38,160.415,219600000.0
2009-08-04 14:33:00,160.425,160.565,160.4,160.465,377200000.0
2009-08-04 14:34:00,160.465,160.545,160.46,160.53,426000000.0
2009-08-04 14:35:00,160.53,160.57,160.495,160.525,285600000.0
2009-08-04 14:36:00,160.525,160.545,160.455,160.455,256800000.0
2009-08-04 14:37:00,160.45,160.46,160.36,160.39,408600000.0
2009-08-04 14:38:00,160.395,160.4,160.255,160.32,334400000.0
2009-08-04 14:39:00,160.32,160.39,160.26,160.28,346800000.0
2009-08-04 14:40:00,160.28,160.325,160.27,160.325,215800000.0
2009-08-04 14:41:00,160.325,160.355,160.28,160.335,343600001.0
2009-08-04 14:42:00,160.335,160.36,160.285,160.34,287600000.0
2009-08-04 14:43:00,160.34,160.34,160.27,160.29,267200000.0
2009-08-04 14:44:00,160.295,160.305,160.255,160.28,350400000.0
2009-08-04 14:45:00,160.28,160.29,160.255,160.28,137800000.0
2009-08-04 14:46:00,160.28,160.35,160.26,160.325,248400000.0
2009-08-04 14:47:00,160.33,160.33,160.21,160.23,242000000.0
2009-08-04 14:48:00,160.225,160.26,160.22,160.22,257200000.0
2009-08-04 14:49:00,160.225,160.315,160.225,160.305,268400000.0
2009-08-04 14:50:00,160.315,160.35,160.295,160.345,378800000.0
2009-08-04 14:51:00,160.345,160.365,160.31,160.355,320800000.0
2009-08-04 14:52:00,160.355,160.355,160.32,160.345,194000000.0
2009-08-04 14:53:00,160.34,160.365,160.305,160.36,226800000.0
2009-08-04 14:54:00,160.36,160.4,160.34,160.38,245600000.0
2009-08-04 14:55:00,160.395,160.41,160.345,160.375,181600000.0
2009-08-04 14:56:00,160.375,160.375,160.36,160.365,93200000.0
2009-08-04 14:57:00,160.355,160.375,160.32,160.35,383200000.0
2009-08-04 14:58:00,160.34,160.34,160.255,160.255,262200000.0
2009-08-04 14:59:00,160.26,160.315,160.255,160.315,169600000.0
2009-08-04 15:00:00,160.315,160.405,160.315,160.385,282400000.0
2009-08-04 15:01:00,160.38,160.52,160.375,160.515,247200000.0
2009-08-04 15:02:00,160.515,160.58,160.51,160.545,399200000.0
2009-08-04 15:03:00,160.55,160.555,160.415,160.53,429600000.0
2009-08-04 15:04:00,160.53,160.57,160.53,160.53,295200000.0
2009-08-04 15:05:00,160.545,160.545,160.5,160.53,295200000.0
2009-08-04 15:06:00,160.53,160.57,160.53,160.56,292800000.0
2009-08-04 15:07:00,160.565,160.58,160.525,160.57,461800000.0
2009-08-04 15:08:00,160.57,160.57,160.515,160.535,250800000.0
2009-08-04 15:09:00,160.535,160.595,160.535,160.59,217200000.0
2009-08-04 15:10:00,160.59,160.645,160.59,160.59,380400000.0
2009-08-04 15:11:00,160.585,160.6,160.545,160.56,425600000.0
2009-08-04 15:12:00,160.56,160.56,160.485,160.51,309600000.0
2009-08-04 15:13:00,160.515,160.565,160.49,160.55,220800000.0
2009-08-04 15:14:00,160.55,160.55,160.475,160.51,336799999.0
2009-08-04 15:15:00,160.51,160.615,160.51,160.58,338000000.0
2009-08-04 15:16:00,160.575,160.61,160.545,160.595,296400000.0
2009-08-04 15:17:00,160.595,160.67,160.595,160.63,300400000.0
2009-08-04 15:18:00,160.63,160.655,160.545,160.55,412000000.0
2009-08-04 15:19:00,160.55,160.55,160.525,160.535,243600000.0
2009-08-04 15:20:00,160.54,160.55,160.475,160.51,414000000.0
2009-08-04 15:21:00,160.515,160.56,160.505,160.555,321200000.0
2009-08-04 15:22:00,160.55,160.58,160.53,160.565,241600000.0
2009-08-04 15:23:00,160.57,160.585,160.54,160.575,261200000.0
2009-08-04 15:24:00,160.57,160.57,160.56,160.57,104000000.0
2009-08-04 15:25:00,160.54,160.55,160.525,160.535,149600000.0
2009-08-04 15:26:00,160.535,160.54,160.49,160.505,274400000.0
2009-08-04 15:27:00,160.5,160.5,160.365,160.4,408000000.0
2009-08-04 15:28:00,160.4,160.4,160.345,160.37,253200000.0
2009-08-04 15:29:00,160.375,160.475,160.375,160.475,329200000.0
2009-08-04 15:30:00,160.475,160.515,160.455,160.49,304600000.0
2009-08-04 15:31:00,160.49,160.505,160.425,160.435,392400000.0
2009-08-04 15:32:00,160.425,160.44,160.38,160.385,279200000.0
2009-08-04 15:33:00,160.385,160.385,160.23,160.27,482800000.0
2009-08-04 15:34:00,160.27,160.3,160.235,160.295,432000000.0
2009-08-04 15:35:00,160.29,160.37,160.29,160.37,431600000.0
2009-08-04 15:36:00,160.37,160.37,160.26,160.28,430800000.0
2009-08-04 15:37:00,160.28,160.335,160.25,160.285,445599999.0
2009-08-04 15:38:00,160.285,160.37,160.28,160.355,453000000.0
2009-08-04 15:39:00,160.355,160.37,160.285,160.315,472800000.0
2009-08-04 15:40:00,160.315,160.355,160.31,160.31,459800000.0
2009-08-04 15:41:00,160.31,160.335,160.265,160.3,433400000.0
2009-08-04 15:42:00,160.295,160.32,160.275,160.32,248400000.0
2009-08-04 15:43:00,160.315,160.345,160.23,160.23,316000000.0
2009-08-04 15:44:00,160.23,160.255,160.195,160.245,495800000.0
2009-08-04 15:45:00,160.245,160.34,160.245,160.3,517800000.0
2009-08-04 15:46:00,160.3,160.345,160.285,160.33,338800000.0
2009-08-04 15:47:00,160.33,160.39,160.33,160.365,288800000.0
2009-08-04 15:48:00,160.37,160.375,160.305,160.35,357800000.0
2009-08-04 15:49:00,160.35,160.44,160.35,160.42,376000000.0
2009-08-04 15:50:00,160.415,160.425,160.37,160.375,258400000.0
2009-08-04 15:51:00,160.38,160.455,160.38,160.42,412400000.0
2009-08-04 15:52:00,160.42,160.49,160.41,160.465,258400000.0
2009-08-04 15:53:00,160.445,160.47,160.44,160.455,311200000.0
2009-08-04 15:54:00,160.455,160.48,160.44,160.48,308400000.0
2009-08-04 15:55:00,160.48,160.525,160.465,160.525,136400000.0
2009-08-04 15:56:00,160.54,160.585,160.515,160.57,442000000.0
2009-08-04 15:57:00,160.565,160.585,160.475,160.51,339600000.0
2009-08-04 15:58:00,160.51,160.55,160.5,160.54,275400000.0
2009-08-04 15:59:00,160.54,160.585,160.535,160.57,416000000.0
2009-08-04 16:00:00,160.585,161.115,160.585,161.11,503200000.0
2009-08-04 16:01:00,161.1,161.235,161.025,161.03,465200000.0
2009-08-04 16:02:00,161.04,161.06,160.975,161.03,312400000.0
2009-08-04 16:03:00,161.02,161.03,160.885,160.9,398400000.0
2009-08-04 16:04:00,160.9,161.015,160.865,161.015,487200000.0
2009-08-04 16:05:00,161.02,161.16,160.99,161.135,509200000.0
2009-08-04 16:06:00,161.135,161.17,161.11,161.16,424800000.0
2009-08-04 16:07:00,161.165,161.18,161.06,161.09,404000000.0
2009-08-04 16:08:00,161.09,161.175,161.055,161.17,484400000.0
2009-08-04 16:09:00,161.175,161.22,161.145,161.155,502000000.0
2009-08-04 16:10:00,161.17,161.225,161.095,161.17,561200000.0
2009-08-04 16:11:00,161.165,161.32,161.165,161.28,432400000.0
2009-08-04 16:12:00,161.29,161.34,161.245,161.3,544000000.0
2009-08-04 16:13:00,161.295,161.315,161.24,161.255,466200000.0
2009-08-04 16:14:00,161.25,161.31,161.225,161.305,396000000.0
2009-08-04 16:15:00,161.31,161.34,161.26,161.34,416800000.0
2009-08-04 16:16:00,161.34,161.47,161.34,161.425,457000000.0
2009-08-04 16:17:00,161.425,161.43,161.325,161.37,492200000.0
2009-08-04 16:18:00,161.36,161.405,161.205,161.275,551600000.0
2009-08-04 16:19:00,161.275,161.32,161.175,161.205,508200000.0
2009-08-04 16:20:00,161.205,161.255,161.16,161.16,455000000.0
2009-08-04 16:21:00,161.165,161.25,161.145,161.245,445800000.0
2009-08-04 16:22:00,161.25,161.25,161.095,161.155,587600000.0
2009-08-04 16:23:00,161.165,161.165,160.9,160.905,534999999.0
2009-08-04 16:24:00,160.915,160.935,160.855,160.865,457600000.0
2009-08-04 16:25:00,160.87,160.985,160.865,160.95,477600000.0
2009-08-04 16:26:00,160.955,161.04,160.94,160.98,366200000.0
2009-08-04 16:27:00,160.98,160.98,160.92,160.975,328600000.0
2009-08-04 16:28:00,160.975,161.05,160.96,161.01,336000000.0
2009-08-04 16:29:00,161.005,161.02,160.945,161.015,285600000.0
2009-08-04 16:30:00,161.015,161.06,160.99,161.01,199200000.0
2009-08-04 16:31:00,161.01,161.015,160.91,160.98,445400000.0
2009-08-04 16:32:00,160.965,160.99,160.89,160.97,458000000.0
2009-08-04 16:33:00,160.97,161.01,160.905,160.99,384600000.0
2009-08-04 16:34:00,160.985,161.055,160.96,161.01,354800000.0
2009-08-04 16:35:00,161.01,161.035,160.985,161.0,380800000.0
2009-08-04 16:36:00,161.005,161.055,160.99,161.02,259200000.0
2009-08-04 16:37:00,161.02,161.085,161.005,161.07,336000000.0
2009-08-04 16:38:00,161.07,161.09,161.0,161.045,412200000.0
2009-08-04 16:39:00,161.05,161.15,161.04,161.055,341400000.0
2009-08-04 16:40:00,161.075,161.15,161.065,161.14,435800000.0
2009-08-04 16:41:00,161.14,161.15,161.105,161.115,350000000.0
2009-08-04 16:42:00,161.115,161.265,161.115,161.25,372600000.0
2009-08-04 16:43:00,161.25,161.31,161.23,161.255,410200000.0
2009-08-04 16:44:00,161.245,161.265,161.17,161.22,361800000.0
2009-08-04 16:45:00,161.215,161.25,161.19,161.19,334200000.0
2009-08-04 16:46:00,161.195,161.225,161.08,161.08,429800000.0
2009-08-04 16:47:00,161.08,161.11,161.015,161.03,365600000.0
2009-08-04 16:48:00,161.04,161.04,160.97,161.025,319900000.0
2009-08-04 16:49:00,161.035,161.04,160.94,160.975,287800000.0
2009-08-04 16:50:00,160.975,161.025,160.97,161.005,303000000.0
2009-08-04 16:51:00,161.005,161.08,161.005,161.04,252000000.0
2009-08-04 16:52:00,161.04,161.07,160.995,161.045,241800000.0
2009-08-04 16:53:00,161.045,161.14,161.035,161.09,335600000.0
2009-08-04 16:54:00,161.085,161.13,161.035,161.085,215800000.0
2009-08-04 16:55:00,161.095,161.145,161.055,161.115,342400000.0
2009-08-04 16:56:00,161.12,161.13,160.985,160.985,483800000.0
2009-08-04 16:57:00,160.985,161.09,160.98,160.99,296000000.0
2009-08-04 16:58:00,160.99,161.02,160.93,160.985,261800000.0
2009-08-04 16:59:00,160.975,161.065,160.95,161.055,384400000.0
2009-08-04 17:00:00,161.015,161.14,161.015,161.14,381000000.0
2009-08-04 17:01:00,161.145,161.245,161.145,161.19,384800000.0
2009-08-04 17:02:00,161.185,161.21,161.165,161.19,277400000.0
2009-08-04 17:03:00,161.185,161.36,161.18,161.315,485600000.0
2009-08-04 17:04:00,161.32,161.425,161.32,161.395,510600000.0
2009-08-04 17:05:00,161.39,161.4,161.345,161.365,356400000.0
2009-08-04 17:06:00,161.365,161.455,161.345,161.455,445200000.0
2009-08-04 17:07:00,161.455,161.5,161.45,161.47,406600000.0
2009-08-04 17:08:00,161.47,161.515,161.445,161.465,366800000.0
2009-08-04 17:09:00,161.47,161.5,161.435,161.47,220200000.0
2009-08-04 17:10:00,161.47,161.595,161.47,161.565,404600000.0
2009-08-04 17:11:00,161.555,161.555,161.485,161.535,399000000.0
2009-08-04 17:12:00,161.53,161.58,161.515,161.56,333400000.0
2009-08-04 17:13:00,161.555,161.57,161.51,161.545,271400000.0
2009-08-04 17:14:00,161.54,161.56,161.45,161.455,341400000.0
2009-08-04 17:15:00,161.45,161.505,161.45,161.455,259200000.0
2009-08-04 17:16:00,161.455,161.515,161.445,161.48,264000000.0
2009-08-04 17:17:00,161.47,161.52,161.465,161.495,222199999.0
2009-08-04 17:18:00,161.48,161.585,161.48,161.57,267600000.0
2009-08-04 17:19:00,161.57,161.62,161.565,161.605,292400000.0
2009-08-04 17:20:00,161.605,161.67,161.595,161.66,349600000.0
2009-08-04 17:21:00,161.65,161.67,161.58,161.585,331200000.0
2009-08-04 17:22:00,161.595,161.66,161.545,161.565,420400000.0
2009-08-04 17:23:00,161.57,161.575,161.46,161.48,300000000.0
2009-08-04 17:24:00,161.485,161.505,161.45,161.47,362800000.0
2009-08-04 17:25:00,161.47,161.47,161.38,161.415,446399999.0
2009-08-04 17:26:00,161.415,161.43,161.405,161.42,109200000.0
2009-08-04 17:27:00,161.41,161.45,161.375,161.45,228200000.0
2009-08-04 17:28:00,161.45,161.505,161.45,161.505,264600000.0
2009-08-04 17:29:00,161.51,161.55,161.495,161.525,267400000.0
2009-08-04 17:30:00,161.525,161.55,161.515,161.55,203200000.0
2009-08-04 17:31:00,161.54,161.58,161.53,161.565,173400000.0
2009-08-04 17:32:00,161.565,161.565,161.485,161.505,143800000.0
2009-08-04 17:33:00,161.52,161.53,161.485,161.5,210000000.0
2009-08-04 17:34:00,161.5,161.51,161.47,161.47,141800000.0
2009-08-04 17:35:00,161.48,161.59,161.48,161.565,288200000.0
2009-08-04 17:36:00,161.57,161.595,161.555,161.56,202200000.0
2009-08-04 17:37:00,161.575,161.59,161.545,161.565,263600000.0
2009-08-04 17:38:00,161.565,161.71,161.56,161.665,233000000.0
2009-08-04 17:39:00,161.655,161.67,161.62,161.625,243000000.0
2009-08-04 17:40:00,161.625,161.67,161.615,161.65,351000000.0
2009-08-04 17:41:00,161.665,161.665,161.635,161.655,217400000.0
2009-08-04 17:42:00,161.665,161.675,161.63,161.67,286200000.0
2009-08-04 17:43:00,161.675,161.675,161.575,161.585,276800000.0
2009-08-04 17:44:00,161.575,161.595,161.565,161.57,183400000.0
2009-08-04 17:45:00,161.57,161.61,161.565,161.6,241600000.0
2009-08-04 17:46:00,161.6,161.625,161.56,161.625,270000000.0
2009-08-04 17:47:00,161.63,161.635,161.55,161.575,328199999.0
2009-08-04 17:48:00,161.58,161.605,161.56,161.57,323800000.0
2009-08-04 17:49:00,161.565,161.575,161.5,161.505,222800000.0
2009-08-04 17:50:00,161.48,161.48,161.41,161.45,247000000.0
2009-08-04 17:51:00,161.455,161.55,161.455,161.535,145000000.0
2009-08-04 17:52:00,161.53,161.575,161.515,161.56,147000000.0
2009-08-04 17:53:00,161.56,161.57,161.52,161.525,133200000.0
2009-08-04 17:54:00,161.52,161.565,161.495,161.495,158200000.0
2009-08-04 17:55:00,161.495,161.59,161.495,161.585,150800000.0
2009-08-04 17:56:00,161.595,161.6,161.55,161.6,242800000.0
2009-08-04 17:57:00,161.595,161.61,161.545,161.545,200600000.0
2009-08-04 17:58:00,161.525,161.525,161.455,161.52,361600000.0
2009-08-04 17:59:00,161.52,161.555,161.485,161.525,292000000.0
2009-08-04 18:00:00,161.515,161.54,161.44,161.465,441400000.0
2009-08-04 18:01:00,161.47,161.485,161.455,161.465,455000000.0
2009-08-04 18:02:00,161.47,161.5,161.465,161.5,89000000.0
2009-08-04 18:03:00,161.5,161.5,161.49,161.5,121600000.0
2009-08-04 18:04:00,161.54,161.55,161.515,161.525,164000000.0
2009-08-04 18:05:00,161.515,161.555,161.515,161.545,217200000.0
2009-08-04 18:06:00,161.545,161.55,161.515,161.545,160200000.0
2009-08-04 18:07:00,161.545,161.575,161.54,161.555,191800000.0
2009-08-04 18:08:00,161.55,161.575,161.55,161.57,67400000.0
2009-08-04 18:09:00,161.575,161.615,161.57,161.605,142600000.0
2009-08-04 18:10:00,161.605,161.615,161.555,161.58,215400000.0
2009-08-04 18:11:00,161.59,161.62,161.555,161.615,256000000.0
2009-08-04 18:12:00,161.605,161.64,161.595,161.615,213600000.0
2009-08-04 18:13:00,161.615,161.64,161.59,161.615,277400000.0
2009-08-04 18:14:00,161.615,161.63,161.595,161.61,431800000.0
2009-08-04 18:15:00,161.61,161.625,161.59,161.6,259800000.0
2009-08-04 18:16:00,161.6,161.665,161.585,161.64,237000000.0
2009-08-04 18:17:00,161.625,161.645,161.62,161.635,280400000.0
2009-08-04 18:18:00,161.635,161.65,161.59,161.605,184800000.0
2009-08-04 18:19:00,161.605,161.655,161.595,161.655,216400000.0
2009-08-04 18:20:00,161.65,161.66,161.615,161.65,265600000.0
2009-08-04 18:21:00,161.65,161.68,161.63,161.65,197800000.0
2009-08-04 18:22:00,161.65,161.655,161.585,161.615,270200000.0
2009-08-04 18:23:00,161.605,161.655,161.6,161.61,229600000.0
2009-08-04 18:24:00,161.61,161.625,161.595,161.595,176800000.0
2009-08-04 18:25:00,161.595,161.63,161.59,161.595,191400000.0
2009-08-04 18:26:00,161.595,161.605,161.58,161.585,145800000.0
2009-08-04 18:27:00,161.585,161.585,161.5,161.55,223800000.0
2009-08-04 18:28:00,161.53,161.535,161.52,161.52,116600000.0
2009-08-04 18:29:00,161.52,161.53,161.51,161.525,234200001.0
2009-08-04 18:30:00,161.515,161.515,161.49,161.505,128200000.0
2009-08-04 18:31:00,161.51,161.555,161.51,161.535,237000000.0
2009-08-04 18:32:00,161.535,161.56,161.535,161.56,105800000.0
2009-08-04 18:33:00,161.565,161.615,161.555,161.575,237800000.0
2009-08-04 18:34:00,161.575,161.6,161.54,161.545,334800000.0
2009-08-04 18:35:00,161.555,161.58,161.495,161.55,257600000.0
2009-08-04 18:36:00,161.555,161.6,161.55,161.59,143400000.0
2009-08-04 18:37:00,161.59,161.605,161.57,161.605,131000000.0
2009-08-04 18:38:00,161.605,161.61,161.565,161.6,372200000.0
2009-08-04 18:39:00,161.6,161.625,161.59,161.615,197599999.0
2009-08-04 18:40:00,161.61,161.635,161.585,161.635,79200000.0
2009-08-04 18:41:00,161.645,161.66,161.605,161.64,206800000.0
2009-08-04 18:42:00,161.64,161.64,161.615,161.63,40000000.0
2009-08-04 18:43:00,161.635,161.645,161.62,161.645,92400000.0
2009-08-04 18:44:00,161.63,161.665,161.615,161.615,138000000.0
2009-08-04 18:45:00,161.62,161.635,161.61,161.635,227000000.0
2009-08-04 18:46:00,161.63,161.63,161.6,161.615,162600000.0
2009-08-04 18:47:00,161.615,161.615,161.585,161.6,305400000.0
2009-08-04 18:48:00,161.605,161.625,161.59,161.6,120400000.0
2009-08-04 18:49:00,161.61,161.625,161.61,161.615,107600000.0
2009-08-04 18:50:00,161.615,161.645,161.61,161.615,247600000.0
2009-08-04 18:51:00,161.615,161.635,161.585,161.61,399800000.0
2009-08-04 18:52:00,161.61,161.63,161.595,161.63,286200000.0
2009-08-04 18:53:00,161.63,161.635,161.625,161.63,93800000.0
2009-08-04 18:54:00,161.635,161.64,161.615,161.63,106000000.0
2009-08-04 18:55:00,161.63,161.665,161.63,161.655,80600000.0
2009-08-04 18:56:00,161.655,161.71,161.635,161.71,170600000.0
2009-08-04 18:57:00,161.71,161.74,161.69,161.7,145400000.0
2009-08-04 18:58:00,161.69,161.695,161.63,161.685,230600000.0
2009-08-04 18:59:00,161.68,161.74,161.68,161.735,243600000.0
2009-08-04 19:00:00,161.745,161.765,161.72,161.745,209800000.0
2009-08-04 19:01:00,161.745,161.76,161.73,161.745,470000000.0
2009-08-04 19:02:00,161.745,161.755,161.74,161.755,258400000.0
2009-08-04 19:03:00,161.755,161.765,161.735,161.755,264600000.0
2009-08-04 19:04:00,161.755,161.755,161.645,161.65,246600000.0
2009-08-04 19:05:00,161.65,161.65,161.57,161.615,334200000.0
2009-08-04 19:06:00,161.615,161.655,161.595,161.6,424799999.0
2009-08-04 19:07:00,161.605,161.65,161.6,161.65,217200000.0
2009-08-04 19:08:00,161.65,161.655,161.615,161.615,145000000.0
2009-08-04 19:09:00,161.61,161.63,161.61,161.61,249800000.0
2009-08-04 19:10:00,161.605,161.61,161.595,161.605,115000000.0
2009-08-04 19:11:00,161.605,161.61,161.595,161.6,168200000.0
2009-08-04 19:12:00,161.585,161.6,161.585,161.6,64800000.0
2009-08-04 19:13:00,161.59,161.595,161.58,161.58,195000000.0
2009-08-04 19:14:00,161.58,161.58,161.57,161.575,128800000.0
2009-08-04 19:15:00,161.575,161.59,161.56,161.575,233600000.0
2009-08-04 19:16:00,161.58,161.6,161.57,161.58,76400000.0
2009-08-04 19:17:00,161.58,161.595,161.555,161.585,194000000.0
2009-08-04 19:18:00,161.595,161.605,161.58,161.58,109600000.0
2009-08-04 19:19:00,161.58,161.58,161.51,161.515,152600000.0
2009-08-04 19:20:00,161.5,161.5,161.455,161.465,334200000.0
2009-08-04 19:21:00,161.475,161.5,161.455,161.5,137400000.0
2009-08-04 19:22:00,161.5,161.52,161.47,161.52,132000000.0
2009-08-04 19:23:00,161.52,161.565,161.52,161.56,115600000.0
2009-08-04 19:24:00,161.56,161.56,161.53,161.54,81600000.0
2009-08-04 19:25:00,161.54,161.545,161.445,161.45,234400000.0
2009-08-04 19:26:00,161.45,161.47,161.43,161.46,309000000.0
2009-08-04 19:27:00,161.465,161.465,161.42,161.425,121600000.0
2009-08-04 19:28:00,161.43,161.45,161.41,161.43,230600000.0
2009-08-04 19:29:00,161.425,161.465,161.42,161.445,215200000.0
2009-08-04 19:30:00,161.445,161.465,161.445,161.46,84000000.0
2009-08-04 19:31:00,161.46,161.485,161.46,161.47,208400000.0
2009-08-04 19:32:00,161.47,161.485,161.435,161.435,178000000.0
2009-08-04 19:33:00,161.445,161.455,161.43,161.43,143600000.0
2009-08-04 19:34:00,161.435,161.435,161.37,161.385,237000000.0
2009-08-04 19:35:00,161.385,161.385,161.355,161.37,355200000.0
2009-08-04 19:36:00,161.37,161.38,161.36,161.36,324000000.0
2009-08-04 19:37:00,161.36,161.4,161.36,161.38,137000000.0
2009-08-04 19:38:00,161.38,161.435,161.38,161.41,107200000.0
2009-08-04 19:39:00,161.41,161.41,161.305,161.315,289400000.0
2009-08-04 19:40:00,161.32,161.325,161.285,161.285,275000000.0
2009-08-04 19:41:00,161.285,161.29,161.26,161.275,147800000.0
2009-08-04 19:42:00,161.29,161.305,161.275,161.285,174600000.0
2009-08-04 19:43:00,161.29,161.325,161.275,161.31,220000000.0
2009-08-04 19:44:00,161.31,161.31,161.27,161.275,120800000.0
2009-08-04 19:45:00,161.27,161.305,161.27,161.305,251800000.0
2009-08-04 19:46:00,161.285,161.285,161.25,161.255,193000000.0
2009-08-04 19:47:00,161.23,161.235,161.21,161.21,91850000.0
2009-08-04 19:48:00,161.21,161.21,161.165,161.175,232000000.0
2009-08-04 19:49:00,161.165,161.18,161.16,161.18,140200000.0
2009-08-04 19:50:00,161.175,161.205,161.175,161.195,99000000.0
2009-08-04 19:51:00,161.22,161.23,161.215,161.215,190800000.0
2009-08-04 19:52:00,161.215,161.22,161.12,161.13,515000000.0
2009-08-04 19:53:00,161.13,161.15,161.125,161.13,231600000.0
2009-08-04 19:54:00,161.13,161.14,161.1,161.14,479800000.0
2009-08-04 19:55:00,161.14,161.15,161.025,161.025,390400000.0
2009-08-04 19:56:00,161.02,161.06,160.98,160.995,442800000.0
2009-08-04 19:57:00,160.995,161.025,160.94,161.01,282400000.0
2009-08-04 19:58:00,161.01,161.015,160.95,160.975,354400000.0
2009-08-04 19:59:00,160.98,160.98,160.9,160.9,404600002.0
2009-08-04 20:00:00,160.9,160.945,160.885,160.89,356800000.0
2009-08-04 20:01:00,160.89,160.9,160.845,160.855,238400000.0
2009-08-04 20:02:00,160.855,160.895,160.805,160.895,264400000.0
2009-08-04 20:03:00,160.885,160.95,160.86,160.945,211200000.0
2009-08-04 20:04:00,160.945,161.095,160.945,161.095,326000000.0
2009-08-04 20:05:00,161.09,161.11,161.075,161.095,243200000.0
2009-08-04 20:06:00,161.095,161.12,160.97,161.045,367400000.0
2009-08-04 20:07:00,161.04,161.05,160.955,160.965,182000000.0
2009-08-04 20:08:00,160.965,160.98,160.93,160.97,275600000.0
2009-08-04 20:09:00,160.97,160.99,160.925,160.975,284400000.0
2009-08-04 20:10:00,160.985,161.025,160.98,161.005,260400000.0
2009-08-04 20:11:00,161.005,161.035,161.005,161.035,154600000.0
2009-08-04 20:12:00,161.05,161.14,161.05,161.14,152000000.0
2009-08-04 20:13:00,161.12,161.17,161.115,161.14,92800000.0
2009-08-04 20:14:00,161.155,161.215,161.13,161.155,212600000.0
2009-08-04 20:15:00,161.155,161.18,161.1,161.155,297600000.0
2009-08-04 20:16:00,161.16,161.21,161.155,161.21,86000000.0
2009-08-04 20:17:00,161.21,161.215,161.14,161.16,317000000.0
2009-08-04 20:18:00,161.16,161.17,161.145,161.145,223600000.0
2009-08-04 20:19:00,161.135,161.145,161.11,161.145,451000000.0
2009-08-04 20:20:00,161.155,161.155,161.115,161.14,168800000.0
2009-08-04 20:21:00,161.14,161.14,161.1,161.115,306800000.0
2009-08-04 20:22:00,161.115,161.19,161.115,161.155,163200000.0
2009-08-04 20:23:00,161.155,161.175,161.14,161.15,117600000.0
2009-08-04 20:24:00,161.145,161.155,161.13,161.15,275600000.0
2009-08-04 20:25:00,161.155,161.165,161.115,161.16,236400000.0
2009-08-04 20:26:00,161.16,161.17,161.145,161.165,122800000.0
2009-08-04 20:27:00,161.175,161.28,161.175,161.265,126400000.0
2009-08-04 20:28:00,161.265,161.3,161.265,161.285,233800000.0
2009-08-04 20:29:00,161.28,161.33,161.28,161.3,180400000.0
2009-08-04 20:30:00,161.3,161.3,161.255,161.27,317800000.0
2009-08-04 20:31:00,161.28,161.28,161.23,161.275,160000000.0
2009-08-04 20:32:00,161.28,161.31,161.27,161.31,275000000.0
2009-08-04 20:33:00,161.315,161.485,161.315,161.37,243600000.0
2009-08-04 20:34:00,161.37,161.38,161.345,161.355,123200000.0
2009-08-04 20:35:00,161.35,161.365,161.33,161.33,90400000.0
2009-08-04 20:36:00,161.32,161.35,161.32,161.35,104000000.0
2009-08-04 20:37:00,161.35,161.355,161.34,161.35,105200000.0
2009-08-04 20:38:00,161.35,161.41,161.34,161.39,161600000.0
2009-08-04 20:39:00,161.39,161.455,161.385,161.44,283200000.0
2009-08-04 20:40:00,161.45,161.45,161.39,161.4,158800000.0
2009-08-04 20:41:00,161.39,161.415,161.375,161.375,162800000.0
2009-08-04 20:42:00,161.375,161.435,161.375,161.42,148400000.0
2009-08-04 20:43:00,161.43,161.435,161.415,161.415,196400000.0
2009-08-04 20:44:00,161.415,161.425,161.3,161.3,258600000.0
2009-08-04 20:45:00,161.29,161.355,161.29,161.345,368000000.0
2009-08-04 20:46:00,161.34,161.345,161.235,161.235,363400000.0
2009-08-04 20:47:00,161.235,161.25,161.23,161.24,198400000.0
2009-08-04 20:48:00,161.235,161.24,161.205,161.215,306400000.0
2009-08-04 20:49:00,161.215,161.215,161.145,161.15,258400000.0
2009-08-04 20:50:00,161.16,161.195,161.135,161.135,307400000.0
2009-08-04 20:51:00,161.135,161.15,161.125,161.15,85200000.0
2009-08-04 20:52:00,161.12,161.145,161.1,161.12,235200000.0
2009-08-04 20:53:00,161.11,161.12,161.085,161.09,289600000.0
2009-08-04 20:54:00,161.09,161.14,161.09,161.13,263399999.0
2009-08-04 20:55:00,161.13,161.145,161.12,161.13,106800000.0
2009-08-04 20:56:00,161.13,161.185,161.125,161.18,80000000.0
2009-08-04 20:57:00,161.165,161.175,161.115,161.125,132000000.0
2009-08-04 20:58:00,161.125,161.145,161.085,161.1,96400000.0
2009-08-04 20:59:00,161.1,161.19,161.08,161.165,194399999.0
2009-08-04 21:00:00,161.155,161.205,161.155,161.195,161400000.0
2009-08-04 21:01:00,161.195,161.235,161.19,161.205,129600000.0
2009-08-04 21:02:00,161.195,161.195,161.125,161.135,220400000.0
2009-08-04 21:03:00,161.145,161.255,161.14,161.235,329600000.0
2009-08-04 21:04:00,161.245,161.245,161.155,161.175,165200000.0
2009-08-04 21:05:00,161.175,161.23,161.175,161.23,174800000.0
2009-08-04 21:06:00,161.235,161.28,161.22,161.235,167600000.0
2009-08-04 21:07:00,161.235,161.27,161.225,161.255,188400000.0
2009-08-04 21:08:00,161.255,161.26,161.22,161.22,227200001.0
2009-08-04 21:09:00,161.21,161.23,161.185,161.215,179800000.0
2009-08-04 21:10:00,161.215,161.245,161.175,161.21,334000000.0
2009-08-04 21:11:00,161.21,161.23,161.195,161.21,168000000.0
2009-08-04 21:12:00,161.21,161.215,161.185,161.2,134800000.0
2009-08-04 21:13:00,161.2,161.235,161.2,161.22,246000000.0
2009-08-04 21:14:00,161.22,161.22,161.18,161.205,161600000.0
2009-08-04 21:15:00,161.205,161.205,161.175,161.175,132400000.0
2009-08-04 21:16:00,161.175,161.19,161.08,161.1,214400000.0
2009-08-04 21:17:00,161.1,161.12,161.055,161.07,181600000.0
2009-08-04 21:18:00,161.09,161.1,161.08,161.09,99600000.0
2009-08-04 21:19:00,161.09,161.1,161.05,161.065,109600000.0
2009-08-04 21:20:00,161.065,161.1,161.065,161.085,255200000.0
2009-08-04 21:21:00,161.085,161.135,161.085,161.135,97600000.0
2009-08-04 21:22:00,161.135,161.205,161.125,161.18,172800000.0
2009-08-04 21:23:00,161.19,161.195,161.15,161.15,201600000.0
2009-08-04 21:24:00,161.14,161.175,161.125,161.17,162800000.0
2009-08-04 21:25:00,161.175,161.29,161.17,161.26,199800000.0
2009-08-04 21:26:00,161.26,161.325,161.26,161.32,135200000.0
2009-08-04 21:27:00,161.315,161.325,161.265,161.285,227200000.0
2009-08-04 21:28:00,161.285,161.295,161.22,161.22,269800000.0
2009-08-04 21:29:00,161.23,161.24,161.195,161.24,109200000.0
2009-08-04 21:30:00,161.24,161.28,161.22,161.275,181800000.0
2009-08-04 21:31:00,161.3,161.32,161.275,161.275,199200000.0
2009-08-04 21:32:00,161.285,161.285,161.24,161.265,80800000.0
2009-08-04 21:33:00,161.265,161.265,161.195,161.195,175200000.0
2009-08-04 21:34:00,161.195,161.195,161.135,161.135,252000001.0
2009-08-04 21:35:00,161.14,161.19,161.14,161.18,196000000.0
2009-08-04 21:36:00,161.18,161.19,161.12,161.135,207200000.0
2009-08-04 21:37:00,161.135,161.155,161.13,161.155,126000000.0
2009-08-04 21:38:00,161.155,161.17,161.145,161.145,52400000.0
2009-08-04 21:39:00,161.145,161.145,161.12,161.12,59200000.0
2009-08-04 21:40:00,161.125,161.135,161.115,161.12,189600000.0
2009-08-04 21:41:00,161.12,161.13,161.12,161.13,101600000.0
2009-08-04 21:42:00,161.13,161.18,161.13,161.16,217600000.0
2009-08-04 21:43:00,161.16,161.17,161.15,161.16,130400000.0
2009-08-04 21:44:00,161.16,161.17,161.135,161.165,166600000.0
2009-08-04 21:45:00,161.165,161.175,161.165,161.165,84000000.0
2009-08-04 21:46:00,161.16,161.18,161.145,161.165,103600000.0
2009-08-04 21:47:00,161.175,161.18,161.145,161.16,148400000.0
2009-08-04 21:48:00,161.16,161.16,161.135,161.145,195200000.0
2009-08-04 21:49:00,161.145,161.155,161.135,161.14,170000000.0
2009-08-04 21:50:00,161.15,161.15,161.125,161.13,92400000.0
2009-08-04 21:51:00,161.135,161.155,161.135,161.145,186200000.0
2009-08-04 21:52:00,161.145,161.185,161.145,161.18,385800001.0
2009-08-04 21:53:00,161.18,161.225,161.18,161.225,299200000.0
2009-08-04 21:54:00,161.22,161.27,161.22,161.255,215600000.0
2009-08-04 21:55:00,161.28,161.285,161.255,161.275,209000000.0
2009-08-04 21:56:00,161.28,161.34,161.27,161.335,163800000.0
2009-08-04 21:57:00,161.335,161.335,161.275,161.325,186200000.0
2009-08-04 21:58:00,161.33,161.345,161.3,161.32,79200000.0
2009-08-04 21:59:00,161.305,161.365,161.305,161.35,156800000.0
2009-08-04 22:00:00,161.35,161.37,161.34,161.37,103200000.0
2009-08-04 22:01:00,161.38,161.38,161.36,161.37,101600000.0
2009-08-04 22:02:00,161.37,161.38,161.325,161.33,180800000.0
2009-08-04 22:03:00,161.33,161.37,161.325,161.325,190800001.0
2009-08-04 22:04:00,161.325,161.355,161.315,161.32,339200000.0
2009-08-04 22:05:00,161.325,161.34,161.315,161.34,153800000.0
2009-08-04 22:06:00,161.335,161.35,161.3,161.315,84800000.0
2009-08-04 22:07:00,161.32,161.32,161.305,161.305,38800000.0
2009-08-04 22:08:00,161.31,161.335,161.31,161.335,92800000.0
2009-08-04 22:09:00,161.33,161.335,161.315,161.32,40400000.0
2009-08-04 22:10:00,161.32,161.32,161.285,161.31,42000000.0
2009-08-04 22:11:00,161.31,161.32,161.3,161.31,93600000.0
2009-08-04 22:12:00,161.31,161.325,161.29,161.29,123000000.0
2009-08-04 22:13:00,161.29,161.29,161.255,161.255,34800000.0
2009-08-04 22:14:00,161.26,161.26,161.255,161.255,12800000.0
2009-08-04 22:15:00,161.24,161.285,161.23,161.285,79600000.0
2009-08-04 22:16:00,161.25,161.275,161.22,161.225,99800000.0
2009-08-04 22:17:00,161.235,161.24,161.23,161.24,26800000.0
2009-08-04 22:18:00,161.235,161.27,161.235,161.255,54800000.0
2009-08-04 22:19:00,161.255,161.27,161.225,161.27,52000000.0
2009-08-04 22:20:00,161.27,161.28,161.225,161.26,145600000.0
2009-08-04 22:21:00,161.265,161.29,161.255,161.26,103200000.0
2009-08-04 22:22:00,161.26,161.26,161.26,161.26,2800000.0
2009-08-04 22:23:00,161.265,161.285,161.265,161.275,90400000.0
2009-08-04 22:24:00,161.285,161.325,161.275,161.31,284600002.0
2009-08-04 22:25:00,161.315,161.32,161.29,161.315,127000000.0
2009-08-04 22:26:00,161.315,161.32,161.315,161.32,44400000.0
2009-08-04 22:27:00,161.315,161.315,161.275,161.29,66800000.0
2009-08-04 22:28:00,161.3,161.3,161.29,161.295,106000000.0
2009-08-04 22:29:00,161.295,161.42,161.295,161.42,254000000.0
2009-08-04 22:30:00,161.42,161.42,161.41,161.41,26000000.0
2009-08-04 22:31:00,161.41,161.445,161.41,161.445,114600000.0
2009-08-04 22:32:00,161.425,161.44,161.425,161.425,122400000.0
2009-08-04 22:33:00,161.425,161.465,161.425,161.465,110000000.0
2009-08-04 22:34:00,161.465,161.495,161.46,161.495,125000000.0
2009-08-04 22:35:00,161.475,161.5,161.465,161.47,178800000.0
2009-08-04 22:36:00,161.48,161.5,161.465,161.475,115200000.0
2009-08-04 22:37:00,161.485,161.485,161.45,161.465,39600000.0
2009-08-04 22:38:00,161.465,161.47,161.445,161.445,53200000.0
2009-08-04 22:39:00,161.445,161.455,161.435,161.45,80400000.0
2009-08-04 22:40:00,161.445,161.445,161.44,161.445,32000000.0
2009-08-04 22:41:00,161.44,161.45,161.44,161.445,52800000.0
2009-08-04 22:42:00,161.45,161.46,161.45,161.46,42000000.0
2009-08-04 22:43:00,161.46,161.465,161.41,161.45,108000000.0
2009-08-04 22:44:00,161.45,161.455,161.445,161.455,81600000.0
2009-08-04 22:45:00,161.445,161.455,161.395,161.4,132000000.0
2009-08-04 22:46:00,161.4,161.4,161.355,161.375,214800000.0
2009-08-04 22:47:00,161.375,161.39,161.37,161.39,70800000.0
2009-08-04 22:48:00,161.39,161.39,161.39,161.39,15200000.0
2009-08-04 22:49:00,161.39,161.395,161.375,161.385,24800000.0
2009-08-04 22:50:00,161.375,161.385,161.37,161.375,77800000.0
2009-08-04 22:51:00,161.375,161.375,161.305,161.31,135200000.0
2009-08-04 22:52:00,161.31,161.31,161.275,161.31,124400000.0
2009-08-04 22:53:00,161.31,161.31,161.305,161.305,14400000.0
2009-08-04 22:54:00,161.3,161.3,161.295,161.295,43000000.0
2009-08-04 22:55:00,161.295,161.31,161.29,161.31,109600000.0
2009-08-04 22:56:00,161.31,161.325,161.305,161.305,84400000.0
2009-08-04 22:57:00,161.315,161.315,161.28,161.29,61200000.0
2009-08-04 22:58:00,161.29,161.315,161.29,161.315,38400000.0
2009-08-04 22:59:00,161.305,161.36,161.27,161.285,248400000.0
2009-08-04 23:00:00,161.275,161.32,161.275,161.315,120000000.0
2009-08-04 23:01:00,161.315,161.37,161.315,161.37,32400000.0
2009-08-04 23:02:00,161.375,161.375,161.375,161.375,19600000.0
2009-08-04 23:03:00,161.375,161.375,161.35,161.35,13600000.0
2009-08-04 23:04:00,161.35,161.35,161.34,161.34,103600000.0
2009-08-04 23:05:00,161.34,161.34,161.305,161.315,86800000.0
2009-08-04 23:06:00,161.315,161.33,161.3,161.33,105600000.0
2009-08-04 23:07:00,161.32,161.355,161.32,161.34,56600000.0
2009-08-04 23:08:00,161.35,161.35,161.33,161.335,42000000.0
2009-08-04 23:09:00,161.335,161.35,161.33,161.335,41600000.0
2009-08-04 23:10:00,161.335,161.37,161.335,161.35,109800000.0
2009-08-04 23:11:00,161.35,161.35,161.33,161.335,100400000.0
2009-08-04 23:12:00,161.33,161.335,161.31,161.32,59600000.0
2009-08-04 23:13:00,161.305,161.32,161.29,161.29,58600000.0
2009-08-04 23:14:00,161.285,161.29,161.28,161.29,11800000.0
2009-08-04 23:15:00,161.29,161.29,161.24,161.25,80400000.0
2009-08-04 23:16:00,161.24,161.265,161.23,161.26,83600000.0
2009-08-04 23:17:00,161.25,161.29,161.245,161.26,45600000.0
2009-08-04 23:18:00,161.25,161.265,161.25,161.25,46000000.0
2009-08-04 23:19:00,161.25,161.285,161.25,161.285,21600000.0
2009-08-04 23:20:00,161.275,161.285,161.235,161.255,68600000.0
2009-08-04 23:21:00,161.255,161.27,161.255,161.255,21200000.0
2009-08-04 23:22:00,161.255,161.285,161.215,161.235,68600000.0
2009-08-04 23:23:00,161.235,161.315,161.23,161.28,97000000.0
2009-08-04 23:24:00,161.28,161.32,161.28,161.315,67200000.0
2009-08-04 23:25:00,161.305,161.31,161.285,161.3,48800000.0
2009-08-04 23:26:00,161.295,161.3,161.295,161.3,15600000.0
2009-08-04 23:27:00,161.3,161.31,161.29,161.31,19600000.0
2009-08-04 23:28:00,161.305,161.335,161.305,161.32,32800000.0
2009-08-04 23:29:00,161.32,161.335,161.315,161.315,28400000.0
2009-08-04 23:30:00,161.315,161.345,161.315,161.335,86600000.0
2009-08-04 23:31:00,161.335,161.365,161.315,161.32,49200000.0
2009-08-04 23:32:00,161.32,161.325,161.3,161.305,102400000.0
2009-08-04 23:33:00,161.305,161.32,161.295,161.32,39600000.0
2009-08-04 23:34:00,161.33,161.33,161.32,161.32,13200000.0
2009-08-04 23:35:00,161.32,161.32,161.32,161.32,13200000.0
2009-08-04 23:36:00,161.33,161.33,161.33,161.33,2800000.0
2009-08-04 23:37:00,161.33,161.33,161.33,161.33,11200000.0
2009-08-04 23:38:00,161.33,161.33,161.33,161.33,27200000.0
2009-08-04 23:39:00,161.33,161.33,161.32,161.32,16400000.0
2009-08-04 23:40:00,161.325,161.325,161.31,161.315,22000000.0
2009-08-04 23:41:00,161.315,161.315,161.29,161.29,12800000.0
2009-08-04 23:42:00,161.25,161.3,161.25,161.28,66800000.0
2009-08-04 23:43:00,161.295,161.3,161.245,161.285,43600000.0
2009-08-04 23:44:00,161.3,161.315,161.3,161.31,11800000.0
2009-08-04 23:45:00,161.285,161.32,161.285,161.31,8400000.0
2009-08-04 23:46:00,161.31,161.31,161.28,161.28,17800000.0
2009-08-04 23:47:00,161.285,161.295,161.275,161.275,17200000.0
2009-08-04 23:48:00,161.28,161.29,161.275,161.275,22200000.0
2009-08-04 23:49:00,161.265,161.275,161.265,161.265,16600000.0
2009-08-04 23:50:00,161.265,161.275,161.265,161.275,6800000.0
2009-08-04 23:51:00,161.265,161.27,161.265,161.265,27600000.0
2009-08-04 23:52:00,161.26,161.26,161.215,161.23,22800000.0
2009-08-04 23:53:00,161.235,161.27,161.165,161.23,59400000.0
2009-08-04 23:54:00,161.23,161.255,161.225,161.255,9200000.0
2009-08-04 23:55:00,161.27,161.27,161.245,161.245,8000000.0
2009-08-04 23:56:00,161.25,161.26,161.215,161.22,10000000.0
2009-08-04 23:57:00,161.225,161.23,161.21,161.22,13400000.0
2009-08-04 23:58:00,161.2,161.265,161.19,161.25,73200000.0
2009-08-04 23:59:00,161.225,161.26,161.225,161.24,54500000.0
2009-08-05 00:00:00,161.24,161.24,161.21,161.21,40200000.0
2009-08-05 00:01:00,161.215,161.225,161.215,161.22,38400000.0
2009-08-05 00:02:00,161.225,161.27,161.22,161.27,60600000.0
2009-08-05 00:03:00,161.275,161.275,161.275,161.275,1000000.0
2009-08-05 00:04:00,161.265,161.275,161.265,161.275,3800000.0
2009-08-05 00:05:00,161.275,161.275,161.265,161.275,9000000.0
2009-08-05 00:06:00,161.275,161.275,161.265,161.275,9000000.0
2009-08-05 00:07:00,161.29,161.295,161.265,161.265,52200000.0
2009-08-05 00:08:00,161.27,161.27,161.25,161.25,99600000.0
2009-08-05 00:09:00,161.26,161.28,161.235,161.235,52200000.0
2009-08-05 00:10:00,161.24,161.265,161.24,161.265,61200000.0
2009-08-05 00:11:00,161.265,161.3,161.255,161.285,78400000.0
2009-08-05 00:12:00,161.285,161.31,161.285,161.3,41000000.0
2009-08-05 00:13:00,161.3,161.315,161.29,161.3,65200000.0
2009-08-05 00:14:00,161.305,161.305,161.3,161.3,15600000.0
2009-08-05 00:15:00,161.3,161.3,161.3,161.3,11200000.0
2009-08-05 00:16:00,161.3,161.3,161.3,161.3,33000000.0
2009-08-05 00:17:00,161.3,161.3,161.295,161.3,41800000.0
2009-08-05 00:18:00,161.3,161.3,161.26,161.26,26200000.0
2009-08-05 00:19:00,161.25,161.26,161.245,161.25,15400000.0
2009-08-05 00:20:00,161.265,161.275,161.26,161.265,12000000.0
2009-08-05 00:21:00,161.27,161.295,161.265,161.295,8800000.0
2009-08-05 00:22:00,161.29,161.29,161.29,161.29,1000000.0
2009-08-05 00:23:00,161.285,161.295,161.275,161.295,11600000.0
2009-08-05 00:24:00,161.295,161.305,161.295,161.3,5000000.0
2009-08-05 00:25:00,161.3,161.3,161.285,161.29,48600000.0
2009-08-05 00:26:00,161.28,161.29,161.245,161.26,26400000.0
2009-08-05 00:27:00,161.26,161.265,161.26,161.26,7400000.0
2009-08-05 00:28:00,161.255,161.265,161.255,161.255,28800000.0
2009-08-05 00:29:00,161.255,161.27,161.245,161.255,124200000.0
2009-08-05 00:30:00,161.255,161.265,161.245,161.26,69200000.0
2009-08-05 00:31:00,161.26,161.26,161.2,161.225,86600000.0
2009-08-05 00:32:00,161.22,161.235,161.22,161.235,22400000.0
2009-08-05 00:33:00,161.23,161.25,161.22,161.23,52000000.0
2009-08-05 00:34:00,161.235,161.25,161.235,161.25,8800000.0
2009-08-05 00:35:00,161.235,161.25,161.235,161.24,6800000.0
2009-08-05 00:36:00,161.25,161.28,161.24,161.28,31000000.0
2009-08-05 00:37:00,161.27,161.27,161.19,161.19,38400000.0
2009-08-05 00:38:00,161.195,161.2,161.19,161.195,37000000.0
2009-08-05 00:39:00,161.195,161.23,161.19,161.2,33400000.0
2009-08-05 00:40:00,161.215,161.215,161.19,161.205,34200000.0
2009-08-05 00:41:00,161.205,161.205,161.17,161.2,36000000.0
2009-08-05 00:42:00,161.195,161.215,161.18,161.215,33800000.0
2009-08-05 00:43:00,161.205,161.215,161.19,161.2,11400000.0
2009-08-05 00:44:00,161.2,161.21,161.195,161.21,11000000.0
2009-08-05 00:45:00,161.21,161.225,161.185,161.205,17200000.0
2009-08-05 00:46:00,161.22,161.24,161.2,161.215,79600000.0
2009-08-05 00:47:00,161.215,161.215,161.21,161.215,14000000.0
2009-08-05 00:48:00,161.21,161.225,161.21,161.225,28600000.0
2009-08-05 00:49:00,161.225,161.25,161.215,161.245,45400000.0
2009-08-05 00:50:00,161.245,161.245,161.235,161.245,15600000.0
2009-08-05 00:51:00,161.25,161.265,161.245,161.265,16200000.0
2009-08-05 00:52:00,161.265,161.265,161.255,161.265,28600000.0
2009-08-05 00:53:00,161.265,161.265,161.265,161.265,7600000.0
2009-08-05 00:54:00,161.265,161.265,161.265,161.265,2800000.0
2009-08-05 00:55:00,161.265,161.285,161.245,161.28,64600000.0
2009-08-05 00:56:00,161.28,161.3,161.27,161.29,61600000.0
2009-08-05 00:57:00,161.28,161.29,161.275,161.275,33800000.0
2009-08-05 00:58:00,161.275,161.275,161.27,161.27,17600000.0
2009-08-05 00:59:00,161.265,161.275,161.265,161.265,3000000.0
2009-08-05 01:00:00,161.28,161.335,161.28,161.325,66600000.0
2009-08-05 01:01:00,161.33,161.365,161.33,161.355,101000000.0
2009-08-05 01:02:00,161.355,161.39,161.355,161.375,128000000.0
2009-08-05 01:03:00,161.375,161.43,161.375,161.43,129400000.0
2009-08-05 01:04:00,161.43,161.495,161.425,161.495,160600000.0
2009-08-05 01:05:00,161.495,161.52,161.43,161.45,206400000.0
2009-08-05 01:06:00,161.45,161.5,161.435,161.48,171000000.0
2009-08-05 01:07:00,161.48,161.555,161.455,161.52,159800000.0
2009-08-05 01:08:00,161.52,161.53,161.505,161.525,92000000.0
2009-08-05 01:09:00,161.53,161.555,161.52,161.55,57400000.0
2009-08-05 01:10:00,161.55,161.55,161.515,161.525,114200000.0
2009-08-05 01:11:00,161.53,161.55,161.52,161.52,102000000.0
2009-08-05 01:12:00,161.53,161.54,161.49,161.495,76200000.0
2009-08-05 01:13:00,161.495,161.495,161.445,161.455,126600000.0
2009-08-05 01:14:00,161.455,161.525,161.445,161.5,132400000.0
2009-08-05 01:15:00,161.495,161.54,161.485,161.525,102400000.0
2009-08-05 01:16:00,161.525,161.54,161.515,161.53,79800000.0
2009-08-05 01:17:00,161.53,161.55,161.53,161.55,66400000.0
2009-08-05 01:18:00,161.55,161.56,161.545,161.555,32600000.0
2009-08-05 01:19:00,161.555,161.58,161.55,161.58,57600000.0
2009-08-05 01:20:00,161.59,161.64,161.59,161.625,91600000.0
2009-08-05 01:21:00,161.625,161.69,161.615,161.65,156800000.0
2009-08-05 01:22:00,161.655,161.66,161.61,161.625,154800000.0
2009-08-05 01:23:00,161.625,161.625,161.59,161.595,63800000.0
2009-08-05 01:24:00,161.595,161.595,161.585,161.595,30000000.0
2009-08-05 01:25:00,161.595,161.66,161.575,161.655,135800000.0
2009-08-05 01:26:00,161.65,161.69,161.64,161.655,165000000.0
2009-08-05 01:27:00,161.665,161.685,161.615,161.63,90000000.0
2009-08-05 01:28:00,161.63,161.66,161.62,161.645,68400000.0
2009-08-05 01:29:00,161.64,161.665,161.595,161.65,185800000.0
2009-08-05 01:30:00,161.635,161.65,161.615,161.635,59400000.0
2009-08-05 01:31:00,161.635,161.655,161.625,161.63,111800000.0
2009-08-05 01:32:00,161.63,161.63,161.61,161.62,50400000.0
2009-08-05 01:33:00,161.61,161.63,161.59,161.63,80000000.0
2009-08-05 01:34:00,161.62,161.665,161.6,161.66,147400000.0
2009-08-05 01:35:00,161.665,161.675,161.665,161.675,41800000.0
2009-08-05 01:36:00,161.675,161.675,161.675,161.675,39200000.0
2009-08-05 01:37:00,161.67,161.67,161.665,161.665,11400000.0
2009-08-05 01:38:00,161.665,161.665,161.63,161.64,76800000.0
2009-08-05 01:39:00,161.63,161.63,161.6,161.615,51000000.0
2009-08-05 01:40:00,161.615,161.615,161.6,161.6,31000000.0
2009-08-05 01:41:00,161.59,161.59,161.54,161.55,127600000.0
2009-08-05 01:42:00,161.545,161.56,161.545,161.55,42600000.0
2009-08-05 01:43:00,161.55,161.57,161.53,161.53,113000000.0
2009-08-05 01:44:00,161.525,161.535,161.495,161.51,118000000.0
2009-08-05 01:45:00,161.51,161.535,161.5,161.535,47400000.0
2009-08-05 01:46:00,161.51,161.565,161.51,161.555,43800000.0
2009-08-05 01:47:00,161.55,161.575,161.545,161.57,124000000.0
2009-08-05 01:48:00,161.57,161.615,161.57,161.615,87800000.0
2009-08-05 01:49:00,161.605,161.61,161.565,161.585,197400000.0
2009-08-05 01:50:00,161.585,161.6,161.57,161.59,183600000.0
2009-08-05 01:51:00,161.59,161.62,161.585,161.61,65800000.0
2009-08-05 01:52:00,161.61,161.615,161.595,161.595,117400000.0
2009-08-05 01:53:00,161.605,161.605,161.6,161.6,73400000.0
2009-08-05 01:54:00,161.6,161.61,161.58,161.585,71800000.0
2009-08-05 01:55:00,161.58,161.6,161.565,161.6,79200000.0
2009-08-05 01:56:00,161.6,161.62,161.57,161.62,143200000.0
2009-08-05 01:57:00,161.62,161.62,161.605,161.605,20000000.0
2009-08-05 01:58:00,161.595,161.595,161.53,161.56,136200000.0
2009-08-05 01:59:00,161.56,161.565,161.535,161.545,108200000.0
2009-08-05 02:00:00,161.54,161.54,161.49,161.5,205400000.0
2009-08-05 02:01:00,161.495,161.5,161.47,161.485,142800000.0
2009-08-05 02:02:00,161.48,161.495,161.465,161.495,32800000.0
2009-08-05 02:03:00,161.5,161.545,161.5,161.535,176400000.0
2009-08-05 02:04:00,161.535,161.55,161.525,161.545,48800000.0
2009-08-05 02:05:00,161.545,161.595,161.535,161.58,101800000.0
2009-08-05 02:06:00,161.59,161.6,161.56,161.575,128600000.0
2009-08-05 02:07:00,161.585,161.59,161.575,161.575,26200000.0
2009-08-05 02:08:00,161.575,161.585,161.55,161.56,92600000.0
2009-08-05 02:09:00,161.56,161.56,161.54,161.545,202600000.0
2009-08-05 02:10:00,161.545,161.545,161.47,161.495,209800000.0
2009-08-05 02:11:00,161.495,161.495,161.405,161.415,216600000.0
2009-08-05 02:12:00,161.415,161.45,161.4,161.435,79400000.0
2009-08-05 02:13:00,161.44,161.48,161.43,161.465,79600000.0
2009-08-05 02:14:00,161.465,161.515,161.455,161.475,168400000.0
2009-08-05 02:15:00,161.48,161.49,161.46,161.47,158200000.0
2009-08-05 02:16:00,161.47,161.475,161.4,161.455,150200000.0
2009-08-05 02:17:00,161.455,161.47,161.445,161.445,97600000.0
2009-08-05 02:18:00,161.445,161.445,161.415,161.44,183400000.0
2009-08-05 02:19:00,161.435,161.46,161.42,161.425,181200000.0
2009-08-05 02:20:00,161.415,161.43,161.395,161.4,126000000.0
2009-08-05 02:21:00,161.4,161.42,161.39,161.39,131200000.0
2009-08-05 02:22:00,161.39,161.405,161.38,161.395,101000000.0
2009-08-05 02:23:00,161.395,161.425,161.395,161.415,98800000.0
2009-08-05 02:24:00,161.425,161.45,161.425,161.44,39000000.0
2009-08-05 02:25:00,161.45,161.475,161.44,161.47,56000000.0
2009-08-05 02:26:00,161.47,161.47,161.415,161.435,46800000.0
2009-08-05 02:27:00,161.435,161.445,161.435,161.435,39800000.0
2009-08-05 02:28:00,161.43,161.43,161.43,161.43,43000000.0
2009-08-05 02:29:00,161.43,161.43,161.41,161.41,85000000.0
2009-08-05 02:30:00,161.41,161.425,161.38,161.38,273000000.0
2009-08-05 02:31:00,161.38,161.38,161.33,161.335,197400000.0
2009-08-05 02:32:00,161.325,161.335,161.29,161.29,194000000.0
2009-08-05 02:33:00,161.285,161.33,161.255,161.315,239200000.0
2009-08-05 02:34:00,161.325,161.325,161.3,161.315,204000000.0
2009-08-05 02:35:00,161.31,161.35,161.31,161.31,162400000.0
2009-08-05 02:36:00,161.31,161.335,161.31,161.325,70600000.0
2009-08-05 02:37:00,161.325,161.335,161.275,161.3,116400000.0
2009-08-05 02:38:00,161.3,161.3,161.27,161.275,183800000.0
2009-08-05 02:39:00,161.275,161.275,161.24,161.24,81800000.0
2009-08-05 02:40:00,161.23,161.25,161.22,161.22,185600000.0
2009-08-05 02:41:00,161.225,161.315,161.225,161.285,138400000.0
2009-08-05 02:42:00,161.285,161.305,161.275,161.285,147600000.0
2009-08-05 02:43:00,161.29,161.32,161.29,161.29,163400000.0
2009-08-05 02:44:00,161.295,161.34,161.295,161.34,109200000.0
2009-08-05 02:45:00,161.34,161.36,161.34,161.35,65600000.0
2009-08-05 02:46:00,161.35,161.38,161.31,161.315,128600000.0
2009-08-05 02:47:00,161.315,161.32,161.28,161.31,129000000.0
2009-08-05 02:48:00,161.31,161.325,161.3,161.315,170400000.0
2009-08-05 02:49:00,161.315,161.315,161.28,161.3,147800000.0
2009-08-05 02:50:00,161.3,161.345,161.275,161.345,218000000.0
2009-08-05 02:51:00,161.345,161.36,161.325,161.325,175000000.0
2009-08-05 02:52:00,161.325,161.335,161.32,161.325,88800000.0
2009-08-05 02:53:00,161.32,161.34,161.285,161.335,134400000.0
2009-08-05 02:54:00,161.335,161.39,161.33,161.37,171800000.0
2009-08-05 02:55:00,161.375,161.375,161.34,161.345,176000000.0
2009-08-05 02:56:00,161.345,161.38,161.315,161.38,136400000.0
2009-08-05 02:57:00,161.38,161.39,161.355,161.385,42400000.0
2009-08-05 02:58:00,161.395,161.41,161.385,161.41,73200000.0
2009-08-05 02:59:00,161.41,161.41,161.36,161.4,102600000.0
2009-08-05 03:00:00,161.39,161.395,161.37,161.37,126800000.0
2009-08-05 03:01:00,161.37,161.37,161.315,161.325,78800000.0
2009-08-05 03:02:00,161.32,161.35,161.32,161.33,161000000.0
2009-08-05 03:03:00,161.33,161.39,161.33,161.39,150000000.0
2009-08-05 03:04:00,161.39,161.425,161.385,161.425,72000000.0
2009-08-05 03:05:00,161.43,161.465,161.43,161.465,126400000.0
2009-08-05 03:06:00,161.465,161.56,161.465,161.55,300400000.0
2009-08-05 03:07:00,161.55,161.555,161.51,161.51,108800000.0
2009-08-05 03:08:00,161.51,161.545,161.51,161.545,86800000.0
2009-08-05 03:09:00,161.545,161.57,161.525,161.57,46400000.0
2009-08-05 03:10:00,161.565,161.6,161.545,161.59,251000000.0
2009-08-05 03:11:00,161.59,161.63,161.555,161.575,290200000.0
2009-08-05 03:12:00,161.58,161.625,161.545,161.58,225800000.0
2009-08-05 03:13:00,161.57,161.58,161.495,161.52,104600000.0
2009-08-05 03:14:00,161.52,161.53,161.505,161.515,87800000.0
2009-08-05 03:15:00,161.515,161.56,161.515,161.555,49200000.0
2009-08-05 03:16:00,161.565,161.565,161.545,161.565,82200000.0
2009-08-05 03:17:00,161.565,161.575,161.495,161.51,115000000.0
2009-08-05 03:18:00,161.515,161.525,161.48,161.485,52400000.0
2009-08-05 03:19:00,161.485,161.49,161.445,161.465,22000000.0
2009-08-05 03:20:00,161.46,161.48,161.45,161.46,40000000.0
2009-08-05 03:21:00,161.465,161.47,161.445,161.455,37000000.0
2009-08-05 03:22:00,161.45,161.465,161.445,161.445,29600000.0
2009-08-05 03:23:00,161.435,161.455,161.42,161.425,102400000.0
2009-08-05 03:24:00,161.425,161.48,161.395,161.395,145600000.0
2009-08-05 03:25:00,161.385,161.405,161.355,161.38,145600000.0
2009-08-05 03:26:00,161.37,161.42,161.365,161.39,106000000.0
2009-08-05 03:27:00,161.39,161.425,161.39,161.425,48200000.0
2009-08-05 03:28:00,161.43,161.45,161.405,161.41,94000000.0
2009-08-05 03:29:00,161.41,161.41,161.385,161.39,24800000.0
2009-08-05 03:30:00,161.385,161.475,161.37,161.46,95200000.0
2009-08-05 03:31:00,161.46,161.465,161.375,161.38,39000000.0
2009-08-05 03:32:00,161.38,161.44,161.33,161.44,85200000.0
2009-08-05 03:33:00,161.435,161.435,161.34,161.365,90000000.0
2009-08-05 03:34:00,161.375,161.395,161.365,161.395,41200000.0
2009-08-05 03:35:00,161.395,161.43,161.395,161.395,75600000.0
2009-08-05 03:36:00,161.4,161.405,161.385,161.39,44400000.0
2009-08-05 03:37:00,161.385,161.4,161.375,161.385,116800000.0
2009-08-05 03:38:00,161.375,161.405,161.375,161.4,41800000.0
2009-08-05 03:39:00,161.39,161.43,161.39,161.43,84800000.0
2009-08-05 03:40:00,161.425,161.465,161.425,161.45,50400000.0
2009-08-05 03:41:00,161.45,161.475,161.435,161.475,47600000.0
2009-08-05 03:42:00,161.475,161.475,161.44,161.475,53200000.0
2009-08-05 03:43:00,161.475,161.49,161.455,161.485,140000000.0
2009-08-05 03:44:00,161.485,161.485,161.42,161.435,93400000.0
2009-08-05 03:45:00,161.435,161.445,161.43,161.43,44000000.0
2009-08-05 03:46:00,161.435,161.435,161.42,161.42,43800000.0
2009-08-05 03:47:00,161.41,161.415,161.41,161.415,14400000.0
2009-08-05 03:48:00,161.42,161.465,161.42,161.465,78800000.0
2009-08-05 03:49:00,161.465,161.475,161.455,161.455,68200000.0
2009-08-05 03:50:00,161.465,161.47,161.465,161.465,28000000.0
2009-08-05 03:51:00,161.47,161.48,161.455,161.465,66800000.0
2009-08-05 03:52:00,161.465,161.465,161.4,161.425,79600000.0
2009-08-05 03:53:00,161.425,161.44,161.42,161.435,99200000.0
2009-08-05 03:54:00,161.435,161.455,161.425,161.445,54400000.0
2009-08-05 03:55:00,161.45,161.465,161.445,161.45,50600000.0
2009-08-05 03:56:00,161.45,161.46,161.44,161.46,47200000.0
2009-08-05 03:57:00,161.46,161.46,161.415,161.43,51600000.0
2009-08-05 03:58:00,161.43,161.445,161.415,161.425,148000000.0
2009-08-05 03:59:00,161.425,161.435,161.4,161.43,215400000.0
2009-08-05 04:00:00,161.425,161.45,161.415,161.435,116600000.0
2009-08-05 04:01:00,161.44,161.48,161.425,161.475,90800000.0
2009-08-05 04:02:00,161.48,161.485,161.445,161.445,69200000.0
2009-08-05 04:03:00,161.445,161.455,161.42,161.435,122000000.0
2009-08-05 04:04:00,161.435,161.465,161.42,161.43,140600000.0
2009-08-05 04:05:00,161.43,161.455,161.43,161.45,66600000.0
2009-08-05 04:06:00,161.45,161.455,161.41,161.415,57400000.0
2009-08-05 04:07:00,161.425,161.445,161.415,161.425,83000000.0
2009-08-05 04:08:00,161.435,161.435,161.405,161.41,98800000.0
2009-08-05 04:09:00,161.41,161.41,161.38,161.385,57800000.0
2009-08-05 04:10:00,161.385,161.395,161.305,161.36,244400000.0
2009-08-05 04:11:00,161.355,161.36,161.345,161.36,73400000.0
2009-08-05 04:12:00,161.36,161.39,161.355,161.385,98800000.0
2009-08-05 04:13:00,161.39,161.39,161.365,161.38,47800000.0
2009-08-05 04:14:00,161.38,161.39,161.35,161.355,105200000.0
2009-08-05 04:15:00,161.35,161.355,161.335,161.355,67400000.0
2009-08-05 04:16:00,161.355,161.355,161.34,161.345,25400000.0
2009-08-05 04:17:00,161.345,161.41,161.345,161.41,129800000.0
2009-08-05 04:18:00,161.41,161.42,161.385,161.41,175800000.0
2009-08-05 04:19:00,161.41,161.42,161.405,161.42,93400000.0
2009-08-05 04:20:00,161.42,161.42,161.39,161.39,181800000.0
2009-08-05 04:21:00,161.385,161.405,161.37,161.375,119800000.0
2009-08-05 04:22:00,161.37,161.38,161.33,161.33,63000000.0
2009-08-05 04:23:00,161.34,161.34,161.285,161.33,78800000.0
2009-08-05 04:24:00,161.34,161.34,161.24,161.27,246400000.0
2009-08-05 04:25:00,161.26,161.3,161.245,161.295,137400000.0
2009-08-05 04:26:00,161.295,161.325,161.295,161.325,114600000.0
2009-08-05 04:27:00,161.325,161.325,161.315,161.32,33000000.0
2009-08-05 04:28:00,161.325,161.33,161.315,161.32,49800000.0
2009-08-05 04:29:00,161.325,161.36,161.325,161.36,46800000.0
2009-08-05 04:30:00,161.37,161.405,161.355,161.395,162600000.0
2009-08-05 04:31:00,161.395,161.41,161.395,161.41,132000000.0
2009-08-05 04:32:00,161.41,161.41,161.4,161.41,33800000.0
2009-08-05 04:33:00,161.41,161.41,161.37,161.375,43000000.0
2009-08-05 04:34:00,161.375,161.415,161.375,161.39,144800000.0
2009-08-05 04:35:00,161.38,161.43,161.38,161.405,141400000.0
2009-08-05 04:36:00,161.41,161.425,161.39,161.42,240600000.0
2009-08-05 04:37:00,161.415,161.445,161.41,161.43,160200000.0
2009-08-05 04:38:00,161.425,161.425,161.41,161.415,58400000.0
2009-08-05 04:39:00,161.415,161.44,161.405,161.43,67000000.0
2009-08-05 04:40:00,161.435,161.475,161.425,161.465,164800000.0
2009-08-05 04:41:00,161.455,161.455,161.4,161.41,96200000.0
2009-08-05 04:42:00,161.405,161.42,161.375,161.42,170200000.0
2009-08-05 04:43:00,161.395,161.415,161.39,161.41,82400000.0
2009-08-05 04:44:00,161.405,161.43,161.405,161.43,157600000.0
2009-08-05 04:45:00,161.42,161.445,161.41,161.435,174000000.0
2009-08-05 04:46:00,161.435,161.455,161.41,161.455,82800000.0
2009-08-05 04:47:00,161.455,161.455,161.44,161.45,61800000.0
2009-08-05 04:48:00,161.44,161.445,161.43,161.44,159800000.0
2009-08-05 04:49:00,161.43,161.45,161.43,161.43,148400000.0
2009-08-05 04:50:00,161.43,161.43,161.425,161.425,5800000.0
2009-08-05 04:51:00,161.425,161.45,161.42,161.445,83400000.0
2009-08-05 04:52:00,161.45,161.47,161.445,161.47,114600000.0
2009-08-05 04:53:00,161.47,161.48,161.455,161.455,85000000.0
2009-08-05 04:54:00,161.455,161.455,161.445,161.445,11000000.0
2009-08-05 04:55:00,161.445,161.455,161.445,161.455,6000000.0
2009-08-05 04:56:00,161.45,161.46,161.44,161.45,38200000.0
2009-08-05 04:57:00,161.45,161.45,161.435,161.435,17600000.0
2009-08-05 04:58:00,161.44,161.45,161.43,161.44,26400000.0
2009-08-05 04:59:00,161.445,161.45,161.395,161.42,101600000.0
2009-08-05 05:00:00,161.42,161.44,161.42,161.44,34400000.0
2009-08-05 05:01:00,161.43,161.445,161.425,161.43,69000000.0
2009-08-05 05:02:00,161.44,161.44,161.43,161.43,17200000.0
2009-08-05 05:03:00,161.43,161.43,161.405,161.405,69400000.0
2009-08-05 05:04:00,161.405,161.425,161.375,161.425,87000000.0
2009-08-05 05:05:00,161.425,161.435,161.395,161.4,82400000.0
2009-08-05 05:06:00,161.4,161.435,161.4,161.43,63800000.0
2009-08-05 05:07:00,161.425,161.435,161.415,161.425,98400000.0
2009-08-05 05:08:00,161.43,161.435,161.38,161.395,73200000.0
2009-08-05 05:09:00,161.405,161.405,161.37,161.37,32000000.0
2009-08-05 05:10:00,161.37,161.38,161.355,161.375,125400000.0
2009-08-05 05:11:00,161.375,161.4,161.36,161.4,70600000.0
2009-08-05 05:12:00,161.4,161.41,161.38,161.395,40600000.0
2009-08-05 05:13:00,161.36,161.36,161.335,161.34,16800000.0
2009-08-05 05:14:00,161.34,161.37,161.34,161.365,38400000.0
2009-08-05 05:15:00,161.365,161.375,161.34,161.34,115200000.0
2009-08-05 05:16:00,161.34,161.37,161.34,161.35,71600000.0
2009-08-05 05:17:00,161.35,161.365,161.34,161.36,39600000.0
2009-08-05 05:18:00,161.36,161.385,161.355,161.375,95400000.0
2009-08-05 05:19:00,161.375,161.385,161.365,161.385,67000000.0
2009-08-05 05:20:00,161.38,161.4,161.375,161.38,76400000.0
2009-08-05 05:21:00,161.37,161.395,161.37,161.395,97600000.0
2009-08-05 05:22:00,161.395,161.43,161.395,161.4,105000000.0
2009-08-05 05:23:00,161.4,161.435,161.385,161.43,142200000.0
2009-08-05 05:24:00,161.43,161.43,161.38,161.38,132200000.0
2009-08-05 05:25:00,161.38,161.38,161.32,161.335,156800000.0
2009-08-05 05:26:00,161.34,161.37,161.32,161.37,176200000.0
2009-08-05 05:27:00,161.365,161.37,161.33,161.345,118800000.0
2009-08-05 05:28:00,161.335,161.345,161.315,161.33,162000000.0
2009-08-05 05:29:00,161.33,161.33,161.315,161.315,63200000.0
2009-08-05 05:30:00,161.315,161.325,161.3,161.3,169600000.0
2009-08-05 05:31:00,161.3,161.3,161.22,161.24,190400000.0
2009-08-05 05:32:00,161.24,161.24,161.205,161.22,242400000.0
2009-08-05 05:33:00,161.22,161.25,161.205,161.205,222000000.0
2009-08-05 05:34:00,161.2,161.21,161.13,161.16,111000000.0
2009-08-05 05:35:00,161.165,161.175,161.095,161.105,238000000.0
2009-08-05 05:36:00,161.105,161.11,161.0,161.035,192800000.0
2009-08-05 05:37:00,161.035,161.095,161.035,161.095,224000000.0
2009-08-05 05:38:00,161.095,161.095,161.035,161.055,165800000.0
2009-08-05 05:39:00,161.055,161.095,161.04,161.09,146000000.0
2009-08-05 05:40:00,161.095,161.1,161.07,161.075,78600000.0
2009-08-05 05:41:00,161.07,161.085,161.06,161.07,91800000.0
2009-08-05 05:42:00,161.07,161.085,161.065,161.085,70800000.0
2009-08-05 05:43:00,161.085,161.085,161.07,161.08,50000000.0
2009-08-05 05:44:00,161.075,161.09,161.07,161.09,60600000.0
2009-08-05 05:45:00,161.085,161.09,161.04,161.065,92400000.0
2009-08-05 05:46:00,161.065,161.14,161.065,161.135,183000000.0
2009-08-05 05:47:00,161.125,161.16,161.125,161.155,126800000.0
2009-08-05 05:48:00,161.155,161.185,161.15,161.155,157400000.0
2009-08-05 05:49:00,161.155,161.165,161.135,161.16,148800000.0
2009-08-05 05:50:00,161.16,161.17,161.145,161.165,95200000.0
2009-08-05 05:51:00,161.17,161.175,161.145,161.165,157000000.0
2009-08-05 05:52:00,161.16,161.175,161.16,161.175,34400000.0
2009-08-05 05:53:00,161.175,161.175,161.155,161.16,37800000.0
2009-08-05 05:54:00,161.15,161.185,161.15,161.175,57400000.0
2009-08-05 05:55:00,161.185,161.185,161.145,161.16,83200000.0
2009-08-05 05:56:00,161.16,161.16,161.12,161.13,110000000.0
2009-08-05 05:57:00,161.135,161.14,161.09,161.11,168200000.0
2009-08-05 05:58:00,161.11,161.16,161.105,161.155,102400000.0
2009-08-05 05:59:00,161.16,161.16,161.115,161.12,39200000.0
2009-08-05 06:00:00,161.13,161.145,161.035,161.06,288000000.0
2009-08-05 06:01:00,161.065,161.065,161.04,161.06,186200000.0
2009-08-05 06:02:00,161.05,161.05,161.01,161.025,186000000.0
2009-08-05 06:03:00,161.015,161.035,161.0,161.01,180200000.0
2009-08-05 06:04:00,161.01,161.025,160.995,161.015,99200000.0
2009-08-05 06:05:00,161.01,161.035,161.01,161.015,129600000.0
2009-08-05 06:06:00,161.005,161.005,160.965,160.99,125000000.0
2009-08-05 06:07:00,160.99,161.005,160.99,161.0,50400000.0
2009-08-05 06:08:00,161.0,161.0,160.97,160.995,122400000.0
2009-08-05 06:09:00,160.995,161.01,160.995,161.005,46600000.0
2009-08-05 06:10:00,161.01,161.01,160.985,160.995,22800000.0
2009-08-05 06:11:00,160.995,161.015,160.97,160.975,232600000.0
2009-08-05 06:12:00,160.98,161.035,160.98,161.015,107200000.0
2009-08-05 06:13:00,161.01,161.025,160.99,161.025,29600000.0
2009-08-05 06:14:00,161.025,161.025,160.905,160.94,194500000.0
2009-08-05 06:15:00,160.94,160.95,160.925,160.945,222800000.0
2009-08-05 06:16:00,160.945,160.97,160.935,160.965,70000000.0
2009-08-05 06:17:00,160.955,160.955,160.92,160.945,127000000.0
2009-08-05 06:18:00,160.945,160.945,160.92,160.94,118000000.0
2009-08-05 06:19:00,160.935,160.94,160.925,160.925,125600000.0
2009-08-05 06:20:00,160.925,160.95,160.89,160.915,189600000.0
2009-08-05 06:21:00,160.915,160.915,160.88,160.895,170400000.0
2009-08-05 06:22:00,160.895,160.93,160.885,160.9,221200000.0
2009-08-05 06:23:00,160.905,160.91,160.9,160.905,46200000.0
2009-08-05 06:24:00,160.915,160.945,160.89,160.935,190000000.0
2009-08-05 06:25:00,160.935,160.935,160.895,160.905,240800000.0
2009-08-05 06:26:00,160.91,160.92,160.895,160.9,151800000.0
2009-08-05 06:27:00,160.895,160.9,160.895,160.895,36000000.0
2009-08-05 06:28:00,160.885,160.91,160.885,160.895,35400000.0
2009-08-05 06:29:00,160.895,160.92,160.895,160.9,80600000.0
2009-08-05 06:30:00,160.9,160.92,160.885,160.92,95600000.0
2009-08-05 06:31:00,160.92,160.93,160.905,160.91,102000000.0
2009-08-05 06:32:00,160.91,160.92,160.885,160.905,118800000.0
2009-08-05 06:33:00,160.905,160.925,160.9,160.915,59400000.0
2009-08-05 06:34:00,160.925,160.925,160.865,160.87,166600000.0
2009-08-05 06:35:00,160.87,160.88,160.83,160.83,181100000.0
2009-08-05 06:36:00,160.85,160.85,160.755,160.755,168000000.0
2009-08-05 06:37:00,160.755,160.76,160.73,160.76,193200000.0
2009-08-05 06:38:00,160.76,160.765,160.755,160.755,44000000.0
2009-08-05 06:39:00,160.755,160.755,160.72,160.745,148600000.0
2009-08-05 06:40:00,160.735,160.75,160.72,160.735,127600000.0
2009-08-05 06:41:00,160.735,160.75,160.735,160.75,30800000.0
2009-08-05 06:42:00,160.75,160.775,160.725,160.74,272200000.0
2009-08-05 06:43:00,160.76,160.76,160.725,160.735,129200000.0
2009-08-05 06:44:00,160.72,160.74,160.695,160.7,176400000.0
2009-08-05 06:45:00,160.7,160.7,160.66,160.67,215000000.0
2009-08-05 06:46:00,160.67,160.715,160.67,160.695,137800000.0
2009-08-05 06:47:00,160.7,160.77,160.695,160.76,102400000.0
2009-08-05 06:48:00,160.775,160.82,160.775,160.785,194800000.0
2009-08-05 06:49:00,160.785,160.795,160.775,160.775,96800000.0
2009-08-05 06:50:00,160.8,160.815,160.775,160.79,102800000.0
2009-08-05 06:51:00,160.79,160.795,160.75,160.765,109800000.0
2009-08-05 06:52:00,160.76,160.76,160.73,160.735,92200000.0
2009-08-05 06:53:00,160.73,160.745,160.73,160.745,53200000.0
2009-08-05 06:54:00,160.745,160.765,160.745,160.755,49000000.0
2009-08-05 06:55:00,160.75,160.755,160.74,160.74,95400000.0
2009-08-05 06:56:00,160.74,160.74,160.705,160.725,77000000.0
2009-08-05 06:57:00,160.725,160.755,160.725,160.75,76400000.0
2009-08-05 06:58:00,160.75,160.77,160.735,160.755,74000000.0
2009-08-05 06:59:00,160.755,160.77,160.74,160.74,82000000.0
2009-08-05 07:00:00,160.74,160.75,160.735,160.74,119800000.0
2009-08-05 07:01:00,160.755,160.775,160.75,160.75,26000000.0
2009-08-05 07:02:00,160.75,160.775,160.735,160.735,109800000.0
2009-08-05 07:03:00,160.73,160.73,160.685,160.7,79800000.0
2009-08-05 07:04:00,160.7,160.72,160.68,160.71,181600000.0
2009-08-05 07:05:00,160.71,160.74,160.675,160.7,227000000.0
2009-08-05 07:06:00,160.7,160.7,160.685,160.685,93000000.0
2009-08-05 07:07:00,160.685,160.725,160.685,160.72,281400000.0
2009-08-05 07:08:00,160.72,160.73,160.695,160.73,106400000.0
2009-08-05 07:09:00,160.72,160.73,160.7,160.72,81200000.0
2009-08-05 07:10:00,160.72,160.72,160.7,160.7,113800000.0
2009-08-05 07:11:00,160.7,160.7,160.68,160.695,59000000.0
2009-08-05 07:12:00,160.695,160.695,160.665,160.665,170200000.0
2009-08-05 07:13:00,160.665,160.665,160.61,160.61,279200000.0
2009-08-05 07:14:00,160.62,160.665,160.595,160.665,191000000.0
2009-08-05 07:15:00,160.665,160.68,160.655,160.66,176400000.0
2009-08-05 07:16:00,160.645,160.645,160.595,160.605,100600000.0
2009-08-05 07:17:00,160.6,160.63,160.555,160.59,222000000.0
2009-08-05 07:18:00,160.59,160.59,160.515,160.525,152200000.0
2009-08-05 07:19:00,160.525,160.545,160.505,160.525,126400000.0
2009-08-05 07:20:00,160.525,160.525,160.5,160.52,98600000.0
2009-08-05 07:21:00,160.5,160.56,160.5,160.555,213600000.0
2009-08-05 07:22:00,160.555,160.56,160.535,160.54,318400000.0
2009-08-05 07:23:00,160.535,160.56,160.53,160.545,131200000.0
2009-08-05 07:24:00,160.555,160.58,160.535,160.575,248000000.0
2009-08-05 07:25:00,160.575,160.61,160.565,160.61,281800000.0
2009-08-05 07:26:00,160.615,160.665,160.615,160.655,137000000.0
2009-08-05 07:27:00,160.645,160.655,160.635,160.645,145600000.0
2009-08-05 07:28:00,160.645,160.67,160.63,160.67,155200000.0
2009-08-05 07:29:00,160.67,160.705,160.66,160.695,266000000.0
2009-08-05 07:30:00,160.695,160.72,160.69,160.72,282400000.0
2009-08-05 07:31:00,160.72,160.815,160.72,160.815,202800000.0
2009-08-05 07:32:00,160.815,160.905,160.805,160.885,191000000.0
2009-08-05 07:33:00,160.91,160.925,160.88,160.895,120000000.0
2009-08-05 07:34:00,160.915,160.915,160.825,160.825,120200000.0
2009-08-05 07:35:00,160.825,160.89,160.815,160.83,196400000.0
2009-08-05 07:36:00,160.83,160.86,160.815,160.855,116200000.0
2009-08-05 07:37:00,160.855,160.88,160.855,160.865,69600000.0
2009-08-05 07:38:00,160.865,160.875,160.86,160.875,73000000.0
2009-08-05 07:39:00,160.875,160.875,160.84,160.84,59000000.0
2009-08-05 07:40:00,160.845,160.85,160.845,160.85,42400000.0
2009-08-05 07:41:00,160.84,160.845,160.73,160.73,218200000.0
2009-08-05 07:42:00,160.73,160.735,160.69,160.69,142400000.0
2009-08-05 07:43:00,160.7,160.715,160.68,160.695,167400000.0
2009-08-05 07:44:00,160.695,160.705,160.66,160.66,155600000.0
2009-08-05 07:45:00,160.66,160.7,160.645,160.65,240000000.0
2009-08-05 07:46:00,160.65,160.65,160.6,160.615,161600000.0
2009-08-05 07:47:00,160.615,160.635,160.615,160.625,118000000.0
2009-08-05 07:48:00,160.625,160.64,160.58,160.58,109600000.0
2009-08-05 07:49:00,160.58,160.625,160.58,160.62,82000000.0
2009-08-05 07:50:00,160.62,160.67,160.62,160.65,74600000.0
2009-08-05 07:51:00,160.65,160.65,160.575,160.575,92000000.0
2009-08-05 07:52:00,160.58,160.58,160.53,160.555,162200000.0
2009-08-05 07:53:00,160.55,160.565,160.53,160.53,147400000.0
2009-08-05 07:54:00,160.52,160.565,160.51,160.53,179800000.0
2009-08-05 07:55:00,160.53,160.535,160.495,160.5,267400000.0
2009-08-05 07:56:00,160.49,160.505,160.47,160.495,343600000.0
2009-08-05 07:57:00,160.495,160.52,160.48,160.52,199400000.0
2009-08-05 07:58:00,160.52,160.53,160.475,160.48,100000000.0
2009-08-05 07:59:00,160.48,160.495,160.43,160.485,214400000.0
2009-08-05 08:00:00,160.475,160.59,160.45,160.5,206400000.0
2009-08-05 08:01:00,160.435,160.47,160.435,160.455,182800000.0
2009-08-05 08:02:00,160.455,160.545,160.455,160.505,162800000.0
2009-08-05 08:03:00,160.51,160.61,160.51,160.61,159800000.0
2009-08-05 08:04:00,160.615,160.665,160.605,160.605,175400000.0
2009-08-05 08:05:00,160.6,160.61,160.545,160.55,140400000.0
2009-08-05 08:06:00,160.555,160.625,160.555,160.58,168600000.0
2009-08-05 08:07:00,160.595,160.595,160.49,160.505,111400000.0
2009-08-05 08:08:00,160.505,160.505,160.46,160.495,222000000.0
2009-08-05 08:09:00,160.5,160.52,160.46,160.52,257800000.0
2009-08-05 08:10:00,160.515,160.515,160.445,160.485,246800000.0
2009-08-05 08:11:00,160.485,160.505,160.47,160.5,138200000.0
2009-08-05 08:12:00,160.505,160.52,160.5,160.515,87400000.0
2009-08-05 08:13:00,160.52,160.59,160.52,160.59,91200000.0
2009-08-05 08:14:00,160.585,160.63,160.58,160.595,183200000.0
2009-08-05 08:15:00,160.595,160.625,160.585,160.625,166000000.0
2009-08-05 08:16:00,160.625,160.66,160.625,160.63,139400000.0
2009-08-05 08:17:00,160.63,160.64,160.49,160.51,236000000.0
2009-08-05 08:18:00,160.505,160.53,160.495,160.495,145000000.0
2009-08-05 08:19:00,160.495,160.51,160.47,160.505,213600000.0
2009-08-05 08:20:00,160.505,160.565,160.49,160.56,117600000.0
2009-08-05 08:21:00,160.56,160.625,160.54,160.62,222200000.0
2009-08-05 08:22:00,160.625,160.65,160.595,160.6,119800000.0
2009-08-05 08:23:00,160.615,160.625,160.6,160.62,96000000.0
2009-08-05 08:24:00,160.62,160.665,160.62,160.66,144600000.0
2009-08-05 08:25:00,160.66,160.705,160.64,160.67,227300000.0
2009-08-05 08:26:00,160.67,160.7,160.625,160.665,223900000.0
2009-08-05 08:27:00,160.66,160.765,160.66,160.755,310300000.0
2009-08-05 08:28:00,160.755,160.835,160.755,160.835,226800000.0
2009-08-05 08:29:00,160.84,160.86,160.805,160.845,279200000.0
2009-08-05 08:30:00,160.86,160.895,160.815,160.815,286400000.0
2009-08-05 08:31:00,160.815,160.815,160.755,160.77,146800000.0
2009-08-05 08:32:00,160.77,160.775,160.735,160.75,280200000.0
2009-08-05 08:33:00,160.75,160.785,160.725,160.73,277000000.0
2009-08-05 08:34:00,160.73,160.73,160.65,160.65,392200001.0
2009-08-05 08:35:00,160.65,160.675,160.645,160.645,327800000.0
2009-08-05 08:36:00,160.655,160.665,160.62,160.635,229600000.0
2009-08-05 08:37:00,160.635,160.635,160.52,160.53,284800000.0
2009-08-05 08:38:00,160.525,160.525,160.475,160.515,320000000.0
2009-08-05 08:39:00,160.515,160.515,160.445,160.46,244000000.0
2009-08-05 08:40:00,160.475,160.585,160.465,160.585,204800000.0
2009-08-05 08:41:00,160.585,160.605,160.51,160.53,284000000.0
2009-08-05 08:42:00,160.54,160.585,160.525,160.57,246400000.0
2009-08-05 08:43:00,160.565,160.565,160.48,160.5,210400000.0
2009-08-05 08:44:00,160.505,160.58,160.5,160.575,204800000.0
2009-08-05 08:45:00,160.56,160.59,160.535,160.565,169000000.0
2009-08-05 08:46:00,160.56,160.58,160.495,160.515,284900000.0
2009-08-05 08:47:00,160.52,160.55,160.52,160.54,206600000.0
2009-08-05 08:48:00,160.545,160.665,160.54,160.645,202400000.0
2009-08-05 08:49:00,160.65,160.68,160.645,160.675,128800000.0
2009-08-05 08:50:00,160.67,160.675,160.62,160.645,212400000.0
2009-08-05 08:51:00,160.645,160.66,160.635,160.64,207600000.0
2009-08-05 08:52:00,160.65,160.69,160.64,160.685,179600000.0
2009-08-05 08:53:00,160.69,160.71,160.675,160.69,242000000.0
2009-08-05 08:54:00,160.69,160.695,160.62,160.62,283600000.0
2009-08-05 08:55:00,160.63,160.665,160.61,160.62,253800000.0
2009-08-05 08:56:00,160.62,160.73,160.62,160.72,235600000.0
2009-08-05 08:57:00,160.72,160.735,160.71,160.71,150000000.0
2009-08-05 08:58:00,160.71,160.755,160.71,160.755,116800000.0
2009-08-05 08:59:00,160.75,160.845,160.75,160.84,342800000.0
2009-08-05 09:00:00,160.835,160.86,160.785,160.79,382200000.0
2009-08-05 09:01:00,160.78,160.805,160.74,160.755,186200000.0
2009-08-05 09:02:00,160.755,160.785,160.715,160.73,107600000.0
2009-08-05 09:03:00,160.735,160.76,160.7,160.705,87600000.0
2009-08-05 09:04:00,160.705,160.705,160.615,160.615,309600000.0
2009-08-05 09:05:00,160.615,160.615,160.57,160.595,438000000.0
2009-08-05 09:06:00,160.595,160.615,160.56,160.565,209200000.0
2009-08-05 09:07:00,160.565,160.65,160.565,160.64,319200000.0
2009-08-05 09:08:00,160.64,160.67,160.64,160.665,127400000.0
2009-08-05 09:09:00,160.665,160.68,160.655,160.67,145800000.0
2009-08-05 09:10:00,160.67,160.67,160.63,160.67,292800000.0
2009-08-05 09:11:00,160.66,160.66,160.58,160.635,313000000.0
2009-08-05 09:12:00,160.64,160.675,160.615,160.665,433999999.0
2009-08-05 09:13:00,160.67,160.76,160.655,160.71,488600000.0
2009-08-05 09:14:00,160.71,160.86,160.71,160.855,450800000.0
2009-08-05 09:15:00,160.875,160.895,160.81,160.83,415800000.0
2009-08-05 09:16:00,160.84,160.87,160.825,160.87,310000000.0
2009-08-05 09:17:00,160.875,160.92,160.87,160.915,270000000.0
2009-08-05 09:18:00,160.905,160.99,160.905,160.985,265600000.0
2009-08-05 09:19:00,160.985,160.985,160.885,160.895,303600000.0
2009-08-05 09:20:00,160.89,160.905,160.89,160.905,66800000.0
2009-08-05 09:21:00,160.905,160.905,160.895,160.9,104000000.0
2009-08-05 09:22:00,160.9,160.92,160.865,160.895,224400000.0
2009-08-05 09:23:00,160.895,160.905,160.855,160.865,314400000.0
2009-08-05 09:24:00,160.865,160.9,160.86,160.885,291200000.0
2009-08-05 09:25:00,160.885,160.925,160.88,160.89,276400000.0
2009-08-05 09:26:00,160.885,160.885,160.795,160.81,234000000.0
2009-08-05 09:27:00,160.81,160.835,160.78,160.805,251800000.0
2009-08-05 09:28:00,160.805,160.81,160.785,160.785,162000000.0
2009-08-05 09:29:00,160.79,160.82,160.745,160.745,290799999.0
2009-08-05 09:30:00,160.745,160.775,160.67,160.685,282400000.0
2009-08-05 09:31:00,160.685,160.71,160.615,160.66,419600000.0
2009-08-05 09:32:00,160.675,160.69,160.625,160.64,243200000.0
2009-08-05 09:33:00,160.64,160.64,160.595,160.62,256400000.0
2009-08-05 09:34:00,160.62,160.675,160.61,160.65,283600000.0
2009-08-05 09:35:00,160.65,160.65,160.6,160.61,204400000.0
2009-08-05 09:36:00,160.61,160.68,160.6,160.605,218800000.0
2009-08-05 09:37:00,160.605,160.64,160.575,160.635,332400000.0
2009-08-05 09:38:00,160.63,160.66,160.585,160.61,311800000.0
2009-08-05 09:39:00,160.59,160.615,160.545,160.615,275400000.0
2009-08-05 09:40:00,160.615,160.625,160.525,160.54,326000000.0
2009-08-05 09:41:00,160.54,160.555,160.535,160.535,146400000.0
2009-08-05 09:42:00,160.54,160.55,160.495,160.5,281600000.0
2009-08-05 09:43:00,160.5,160.59,160.49,160.575,531600000.0
2009-08-05 09:44:00,160.54,160.625,160.54,160.605,343600000.0
2009-08-05 09:45:00,160.605,160.655,160.595,160.635,366800000.0
2009-08-05 09:46:00,160.65,160.655,160.585,160.585,219800000.0
2009-08-05 09:47:00,160.585,160.675,160.585,160.645,285400000.0
2009-08-05 09:48:00,160.65,160.675,160.615,160.655,220400000.0
2009-08-05 09:49:00,160.655,160.675,160.63,160.66,205600000.0
2009-08-05 09:50:00,160.645,160.75,160.64,160.73,284800000.0
2009-08-05 09:51:00,160.72,160.77,160.715,160.745,285600000.0
2009-08-05 09:52:00,160.74,160.76,160.725,160.725,266400000.0
2009-08-05 09:53:00,160.725,160.805,160.725,160.8,326800001.0
2009-08-05 09:54:00,160.8,160.895,160.79,160.86,295600000.0
2009-08-05 09:55:00,160.86,160.905,160.86,160.88,161600000.0
2009-08-05 09:56:00,160.885,160.89,160.825,160.83,229600000.0
2009-08-05 09:57:00,160.84,160.86,160.835,160.84,163200000.0
2009-08-05 09:58:00,160.84,160.875,160.84,160.86,405800000.0
2009-08-05 09:59:00,160.86,160.88,160.79,160.79,302700000.0
2009-08-05 10:00:00,160.79,160.815,160.765,160.78,163800000.0
2009-08-05 10:01:00,160.78,160.78,160.73,160.74,162700000.0
2009-08-05 10:02:00,160.74,160.76,160.68,160.71,208600000.0
2009-08-05 10:03:00,160.71,160.71,160.7,160.7,109400000.0
2009-08-05 10:04:00,160.7,160.785,160.7,160.785,34800000.0
2009-08-05 10:05:00,160.785,160.905,160.77,160.845,244800000.0
2009-08-05 10:06:00,160.84,160.865,160.835,160.85,174000000.0
2009-08-05 10:07:00,160.85,160.875,160.78,160.79,193600000.0
2009-08-05 10:08:00,160.79,160.835,160.79,160.83,168600000.0
2009-08-05 10:09:00,160.83,160.855,160.815,160.835,96400000.0
2009-08-05 10:10:00,160.835,160.835,160.79,160.79,98800000.0
2009-08-05 10:11:00,160.79,160.82,160.765,160.82,93200000.0
2009-08-05 10:12:00,160.82,160.84,160.81,160.835,75000000.0
2009-08-05 10:13:00,160.85,160.86,160.805,160.835,134800000.0
2009-08-05 10:14:00,160.855,160.955,160.82,160.92,305400000.0
2009-08-05 10:15:00,160.935,160.955,160.865,160.895,243800000.0
2009-08-05 10:16:00,160.89,160.955,160.89,160.94,207000000.0
2009-08-05 10:17:00,160.94,160.94,160.88,160.88,231200000.0
2009-08-05 10:18:00,160.88,160.915,160.875,160.885,300200000.0
2009-08-05 10:19:00,160.885,160.96,160.87,160.96,242600000.0
2009-08-05 10:20:00,160.945,160.995,160.935,160.975,204400000.0
2009-08-05 10:21:00,160.97,160.98,160.93,160.96,231000000.0
2009-08-05 10:22:00,160.97,160.995,160.965,160.985,372000001.0
2009-08-05 10:23:00,160.98,161.15,160.98,161.145,380600000.0
2009-08-05 10:24:00,161.145,161.145,161.07,161.13,292200000.0
2009-08-05 10:25:00,161.125,161.135,161.06,161.08,260200000.0
2009-08-05 10:26:00,161.08,161.11,161.055,161.11,163800000.0
2009-08-05 10:27:00,161.1,161.12,161.09,161.115,200600000.0
2009-08-05 10:28:00,161.105,161.35,161.105,161.315,372400000.0
2009-08-05 10:29:00,161.315,161.465,161.315,161.39,326400000.0
2009-08-05 10:30:00,161.5,161.66,161.46,161.57,285300000.0
2009-08-05 10:31:00,161.575,161.59,161.425,161.465,311200000.0
2009-08-05 10:32:00,161.465,161.53,161.435,161.455,212400000.0
2009-08-05 10:33:00,161.455,161.555,161.455,161.555,220800000.0
2009-08-05 10:34:00,161.55,161.62,161.51,161.515,370400000.0
2009-08-05 10:35:00,161.51,161.615,161.5,161.525,287200000.0
2009-08-05 10:36:00,161.53,161.66,161.525,161.61,395800000.0
2009-08-05 10:37:00,161.61,161.66,161.6,161.64,207800000.0
2009-08-05 10:38:00,161.65,161.72,161.65,161.685,330000001.0
2009-08-05 10:39:00,161.68,161.76,161.665,161.67,272400000.0
2009-08-05 10:40:00,161.67,161.68,161.605,161.62,448200000.0
2009-08-05 10:41:00,161.615,161.615,161.535,161.555,436200000.0
2009-08-05 10:42:00,161.56,161.63,161.55,161.595,316800000.0
2009-08-05 10:43:00,161.6,161.6,161.545,161.57,230000000.0
2009-08-05 10:44:00,161.57,161.635,161.555,161.63,268200000.0
2009-08-05 10:45:00,161.63,161.705,161.605,161.69,288800000.0
2009-08-05 10:46:00,161.7,161.71,161.635,161.665,203800000.0
2009-08-05 10:47:00,161.665,161.74,161.665,161.71,242800000.0
2009-08-05 10:48:00,161.715,161.745,161.69,161.7,284599999.0
2009-08-05 10:49:00,161.665,161.69,161.635,161.64,252000000.0
2009-08-05 10:50:00,161.645,161.645,161.55,161.55,294400000.0
2009-08-05 10:51:00,161.54,161.565,161.47,161.47,262200000.0
2009-08-05 10:52:00,161.465,161.51,161.465,161.495,141800000.0
2009-08-05 10:53:00,161.495,161.52,161.445,161.47,217800000.0
2009-08-05 10:54:00,161.465,161.52,161.46,161.48,170200000.0
2009-08-05 10:55:00,161.48,161.49,161.415,161.465,343800000.0
2009-08-05 10:56:00,161.465,161.52,161.45,161.51,127400000.0
2009-08-05 10:57:00,161.505,161.555,161.505,161.53,161800000.0
2009-08-05 10:58:00,161.525,161.525,161.465,161.52,329000000.0
2009-08-05 10:59:00,161.52,161.645,161.515,161.645,235400000.0
2009-08-05 11:00:00,161.645,161.655,161.535,161.585,298600000.0
2009-08-05 11:01:00,161.585,161.605,161.54,161.58,188000000.0
2009-08-05 11:02:00,161.58,161.58,161.545,161.555,201400000.0
2009-08-05 11:03:00,161.56,161.605,161.545,161.605,228400000.0
2009-08-05 11:04:00,161.6,161.605,161.575,161.58,166000000.0
2009-08-05 11:05:00,161.58,161.6,161.565,161.585,251000000.0
2009-08-05 11:06:00,161.575,161.645,161.555,161.63,537400000.0
2009-08-05 11:07:00,161.63,161.64,161.56,161.575,304400000.0
2009-08-05 11:08:00,161.575,161.6,161.52,161.52,283200000.0
2009-08-05 11:09:00,161.52,161.535,161.49,161.535,356200000.0
2009-08-05 11:10:00,161.535,161.57,161.505,161.515,292200000.0
2009-08-05 11:11:00,161.53,161.54,161.505,161.515,220200000.0
2009-08-05 11:12:00,161.51,161.55,161.505,161.545,289800000.0
2009-08-05 11:13:00,161.54,161.59,161.54,161.56,181400000.0
2009-08-05 11:14:00,161.56,161.56,161.5,161.505,312400000.0
2009-08-05 11:15:00,161.505,161.58,161.5,161.58,148200000.0
2009-08-05 11:16:00,161.58,161.605,161.53,161.565,287800000.0
2009-08-05 11:17:00,161.56,161.56,161.535,161.555,326400000.0
2009-08-05 11:18:00,161.555,161.555,161.52,161.535,384200000.0
2009-08-05 11:19:00,161.53,161.55,161.465,161.48,175600000.0
2009-08-05 11:20:00,161.5,161.53,161.475,161.52,269000000.0
2009-08-05 11:21:00,161.52,161.535,161.49,161.49,73400000.0
2009-08-05 11:22:00,161.49,161.52,161.49,161.515,173000000.0
2009-08-05 11:23:00,161.52,161.595,161.52,161.59,324600000.0
2009-08-05 11:24:00,161.59,161.66,161.585,161.6,296000000.0
2009-08-05 11:25:00,161.6,161.61,161.545,161.545,413400000.0
2009-08-05 11:26:00,161.545,161.58,161.515,161.53,178400000.0
2009-08-05 11:27:00,161.53,161.595,161.525,161.58,318000000.0
2009-08-05 11:28:00,161.58,161.615,161.57,161.585,287000000.0
2009-08-05 11:29:00,161.585,161.61,161.54,161.565,357600000.0
2009-08-05 11:30:00,161.56,161.575,161.53,161.54,368000000.0
2009-08-05 11:31:00,161.54,161.585,161.525,161.575,216400000.0
2009-08-05 11:32:00,161.58,161.625,161.58,161.615,229400000.0
2009-08-05 11:33:00,161.615,161.615,161.565,161.595,279000000.0
2009-08-05 11:34:00,161.59,161.595,161.515,161.515,345000003.0
2009-08-05 11:35:00,161.52,161.53,161.49,161.53,342200000.0
2009-08-05 11:36:00,161.53,161.595,161.53,161.595,126600000.0
2009-08-05 11:37:00,161.585,161.585,161.55,161.56,88800000.0
2009-08-05 11:38:00,161.555,161.56,161.545,161.56,121400000.0
2009-08-05 11:39:00,161.555,161.565,161.525,161.54,133200000.0
2009-08-05 11:40:00,161.54,161.575,161.525,161.535,198000000.0
2009-08-05 11:41:00,161.535,161.545,161.53,161.53,120800000.0
2009-08-05 11:42:00,161.535,161.57,161.535,161.565,239400000.0
2009-08-05 11:43:00,161.58,161.595,161.56,161.595,272200000.0
2009-08-05 11:44:00,161.595,161.64,161.595,161.615,159800000.0
2009-08-05 11:45:00,161.605,161.625,161.565,161.565,282200000.0
2009-08-05 11:46:00,161.565,161.585,161.555,161.565,226400000.0
2009-08-05 11:47:00,161.565,161.585,161.565,161.565,137800000.0
2009-08-05 11:48:00,161.565,161.58,161.55,161.555,103800000.0
2009-08-05 11:49:00,161.555,161.555,161.53,161.53,108400000.0
2009-08-05 11:50:00,161.53,161.535,161.51,161.515,182200000.0
2009-08-05 11:51:00,161.525,161.54,161.51,161.52,188400000.0
2009-08-05 11:52:00,161.525,161.54,161.505,161.51,226000000.0
2009-08-05 11:53:00,161.515,161.565,161.515,161.555,231000000.0
2009-08-05 11:54:00,161.555,161.585,161.525,161.525,149400000.0
2009-08-05 11:55:00,161.525,161.54,161.485,161.525,209000000.0
2009-08-05 11:56:00,161.52,161.555,161.505,161.515,214800000.0
2009-08-05 11:57:00,161.515,161.52,161.47,161.495,193600000.0
2009-08-05 11:58:00,161.46,161.555,161.455,161.51,213400000.0
2009-08-05 11:59:00,161.505,161.51,161.46,161.46,170200000.0
2009-08-05 12:00:00,161.465,161.465,161.41,161.445,227600000.0
2009-08-05 12:01:00,161.45,161.475,161.43,161.475,94000000.0
2009-08-05 12:02:00,161.48,161.48,161.44,161.45,211200000.0
2009-08-05 12:03:00,161.45,161.45,161.43,161.44,108800000.0
2009-08-05 12:04:00,161.445,161.455,161.425,161.44,64000000.0
2009-08-05 12:05:00,161.445,161.445,161.44,161.445,29200000.0
2009-08-05 12:06:00,161.43,161.44,161.415,161.44,234000000.0
2009-08-05 12:07:00,161.44,161.48,161.42,161.48,214000000.0
2009-08-05 12:08:00,161.475,161.515,161.47,161.475,264000000.0
2009-08-05 12:09:00,161.475,161.48,161.46,161.48,122600000.0
2009-08-05 12:10:00,161.48,161.515,161.46,161.515,83800000.0
2009-08-05 12:11:00,161.53,161.67,161.53,161.67,310400000.0
2009-08-05 12:12:00,161.66,161.695,161.655,161.665,104400000.0
2009-08-05 12:13:00,161.68,161.78,161.68,161.78,275200000.0
2009-08-05 12:14:00,161.78,161.8,161.745,161.755,314200000.0
2009-08-05 12:15:00,161.755,161.835,161.755,161.815,332200000.0
2009-08-05 12:16:00,161.805,161.89,161.805,161.87,269400000.0
2009-08-05 12:17:00,161.865,161.89,161.855,161.87,275600000.0
2009-08-05 12:18:00,161.87,161.875,161.81,161.87,360500000.0
2009-08-05 12:19:00,161.875,161.94,161.835,161.94,453200000.0
2009-08-05 12:20:00,161.945,162.005,161.935,161.975,527399999.0
2009-08-05 12:21:00,161.98,162.01,161.945,161.975,299800000.0
2009-08-05 12:22:00,161.98,161.985,161.92,161.945,358800000.0
2009-08-05 12:23:00,161.945,161.99,161.94,161.975,441200000.0
2009-08-05 12:24:00,161.975,162.025,161.97,161.985,623000006.0
2009-08-05 12:25:00,161.975,161.985,161.88,161.89,472800000.0
2009-08-05 12:26:00,161.885,161.935,161.87,161.92,271200000.0
2009-08-05 12:27:00,161.915,161.925,161.86,161.9,258200000.0
2009-08-05 12:28:00,161.89,161.91,161.865,161.89,129100000.0
2009-08-05 12:29:00,161.89,161.94,161.875,161.92,270400000.0
2009-08-05 12:30:00,161.925,161.96,161.875,161.925,323600000.0
2009-08-05 12:31:00,161.92,161.925,161.85,161.885,279400000.0
2009-08-05 12:32:00,161.88,161.895,161.87,161.885,99380000.0
2009-08-05 12:33:00,161.9,161.93,161.885,161.9,358800000.0
2009-08-05 12:34:00,161.9,161.945,161.87,161.935,227400000.0
2009-08-05 12:35:00,161.93,161.945,161.875,161.88,152800000.0
2009-08-05 12:36:00,161.88,161.88,161.835,161.85,89800000.0
2009-08-05 12:37:00,161.845,161.87,161.84,161.84,197400000.0
2009-08-05 12:38:00,161.84,161.87,161.83,161.86,231000000.0
2009-08-05 12:39:00,161.87,161.895,161.85,161.85,96000000.0
2009-08-05 12:40:00,161.855,161.87,161.825,161.845,194200000.0
2009-08-05 12:41:00,161.845,161.845,161.82,161.825,154600000.0
2009-08-05 12:42:00,161.825,161.86,161.825,161.85,227400000.0
2009-08-05 12:43:00,161.845,161.88,161.84,161.86,90000000.0
2009-08-05 12:44:00,161.85,161.9,161.85,161.87,246800000.0
2009-08-05 12:45:00,161.865,161.875,161.78,161.785,326200000.0
2009-08-05 12:46:00,161.78,161.835,161.78,161.805,212400000.0
2009-08-05 12:47:00,161.8,161.82,161.795,161.805,132400000.0
2009-08-05 12:48:00,161.805,161.855,161.805,161.83,172400000.0
2009-08-05 12:49:00,161.83,161.87,161.825,161.835,222200000.0
2009-08-05 12:50:00,161.84,161.91,161.84,161.905,229600000.0
2009-08-05 12:51:00,161.905,161.94,161.895,161.94,173000000.0
2009-08-05 12:52:00,161.945,162.005,161.94,162.005,266400000.0
2009-08-05 12:53:00,162.0,162.015,161.97,161.99,367400000.0
2009-08-05 12:54:00,161.985,162.055,161.97,162.015,279000000.0
2009-08-05 12:55:00,162.02,162.185,162.01,162.185,329700000.0
2009-08-05 12:56:00,162.205,162.235,162.09,162.11,441000000.0
2009-08-05 12:57:00,162.12,162.14,162.07,162.075,286400000.0
2009-08-05 12:58:00,162.07,162.08,162.035,162.035,349400000.0
2009-08-05 12:59:00,162.045,162.07,162.015,162.035,336000000.0
2009-08-05 13:00:00,162.03,162.165,162.03,162.16,338400000.0
2009-08-05 13:01:00,162.165,162.205,162.16,162.185,463499999.0
2009-08-05 13:02:00,162.195,162.195,162.15,162.19,281200000.0
2009-08-05 13:03:00,162.19,162.19,162.125,162.125,332800000.0
2009-08-05 13:04:00,162.125,162.16,162.105,162.15,306200000.0
2009-08-05 13:05:00,162.145,162.26,162.14,162.205,336800000.0
2009-08-05 13:06:00,162.205,162.225,162.175,162.215,427000000.0
2009-08-05 13:07:00,162.22,162.285,162.22,162.26,358000000.0
2009-08-05 13:08:00,162.255,162.275,162.22,162.27,419000000.0
2009-08-05 13:09:00,162.255,162.275,162.205,162.225,406600000.0
2009-08-05 13:10:00,162.23,162.23,162.13,162.13,311400000.0
2009-08-05 13:11:00,162.15,162.16,162.09,162.115,351600000.0
2009-08-05 13:12:00,162.12,162.165,162.115,162.145,226000000.0
2009-08-05 13:13:00,162.145,162.155,162.12,162.12,199000000.0
2009-08-05 13:14:00,162.12,162.12,162.03,162.08,509400000.0
2009-08-05 13:15:00,162.07,162.07,162.03,162.065,333800000.0
2009-08-05 13:16:00,162.05,162.06,161.995,162.03,279800000.0
2009-08-05 13:17:00,162.015,162.09,162.015,162.08,229400000.0
2009-08-05 13:18:00,162.075,162.115,162.07,162.09,296200000.0
2009-08-05 13:19:00,162.085,162.095,162.025,162.03,198600000.0
2009-08-05 13:20:00,162.025,162.06,162.02,162.02,112200000.0
2009-08-05 13:21:00,162.04,162.115,162.04,162.095,220400000.0
2009-08-05 13:22:00,162.095,162.12,162.09,162.1,140200000.0
2009-08-05 13:23:00,162.1,162.125,162.095,162.11,88200000.0
2009-08-05 13:24:00,162.11,162.135,162.105,162.11,187800000.0
2009-08-05 13:25:00,162.115,162.135,162.065,162.09,135000000.0
2009-08-05 13:26:00,162.09,162.2,162.09,162.19,245000000.0
2009-08-05 13:27:00,162.19,162.24,162.185,162.24,250800000.0
2009-08-05 13:28:00,162.24,162.395,162.24,162.39,331300000.0
2009-08-05 13:29:00,162.38,162.41,162.335,162.395,322600000.0
2009-08-05 13:30:00,162.395,162.435,162.39,162.39,252600000.0
2009-08-05 13:31:00,162.39,162.395,162.35,162.36,280400000.0
2009-08-05 13:32:00,162.37,162.425,162.36,162.365,330000000.0
2009-08-05 13:33:00,162.375,162.39,162.305,162.315,328200000.0
2009-08-05 13:34:00,162.315,162.355,162.315,162.33,309000000.0
2009-08-05 13:35:00,162.33,162.4,162.32,162.36,429000000.0
2009-08-05 13:36:00,162.36,162.41,162.325,162.33,560000000.0
2009-08-05 13:37:00,162.33,162.39,162.325,162.37,411400000.0
2009-08-05 13:38:00,162.37,162.42,162.355,162.42,405400000.0
2009-08-05 13:39:00,162.43,162.455,162.335,162.435,464400000.0
2009-08-05 13:40:00,162.435,162.435,162.345,162.395,397000000.0
2009-08-05 13:41:00,162.405,162.425,162.375,162.39,397400000.0
2009-08-05 13:42:00,162.39,162.43,162.38,162.41,458200000.0
2009-08-05 13:43:00,162.405,162.415,162.31,162.31,409400000.0
2009-08-05 13:44:00,162.31,162.355,162.3,162.355,297200000.0
2009-08-05 13:45:00,162.355,162.385,162.355,162.375,247400000.0
2009-08-05 13:46:00,162.365,162.385,162.35,162.38,369600000.0
2009-08-05 13:47:00,162.38,162.4,162.345,162.355,255200000.0
2009-08-05 13:48:00,162.36,162.36,162.305,162.315,237600000.0
2009-08-05 13:49:00,162.31,162.33,162.3,162.325,262600000.0
2009-08-05 13:50:00,162.325,162.33,162.29,162.295,285600000.0
2009-08-05 13:51:00,162.295,162.32,162.275,162.31,196200000.0
2009-08-05 13:52:00,162.315,162.325,162.3,162.315,145600000.0
2009-08-05 13:53:00,162.31,162.31,162.245,162.275,311800000.0
2009-08-05 13:54:00,162.275,162.31,162.27,162.295,200600000.0
2009-08-05 13:55:00,162.29,162.29,162.245,162.255,302600000.0
2009-08-05 13:56:00,162.255,162.26,162.195,162.205,222400000.0
2009-08-05 13:57:00,162.2,162.205,162.135,162.17,474200000.0
2009-08-05 13:58:00,162.17,162.19,162.13,162.14,414800000.0
2009-08-05 13:59:00,162.14,162.14,162.045,162.08,364900000.0
2009-08-05 14:00:00,162.075,162.14,162.06,162.1,506799999.0
2009-08-05 14:01:00,162.1,162.115,162.035,162.035,261000000.0
2009-08-05 14:02:00,162.03,162.06,162.02,162.05,342200000.0
2009-08-05 14:03:00,162.05,162.12,162.05,162.065,324200000.0
2009-08-05 14:04:00,162.065,162.075,162.035,162.05,186300000.0
2009-08-05 14:05:00,162.05,162.07,162.05,162.065,199600000.0
2009-08-05 14:06:00,162.065,162.12,162.06,162.1,263800000.0
2009-08-05 14:07:00,162.105,162.145,162.105,162.125,139400000.0
2009-08-05 14:08:00,162.125,162.155,162.12,162.14,71200000.0
2009-08-05 14:09:00,162.145,162.165,162.12,162.12,104800000.0
2009-08-05 14:10:00,162.135,162.165,162.1,162.125,271800000.0
2009-08-05 14:11:00,162.14,162.21,162.14,162.19,372000000.0
2009-08-05 14:12:00,162.195,162.2,162.13,162.17,281400000.0
2009-08-05 14:13:00,162.165,162.27,162.165,162.27,139800000.0
2009-08-05 14:14:00,162.27,162.31,162.185,162.24,256000000.0
2009-08-05 14:15:00,162.185,162.185,161.865,161.985,358700000.0
2009-08-05 14:16:00,161.985,162.025,161.735,161.735,377200000.0
2009-08-05 14:17:00,161.735,161.81,161.68,161.78,286800000.0
2009-08-05 14:18:00,161.89,161.965,161.845,161.93,353600000.0
2009-08-05 14:19:00,161.93,162.0,161.91,162.0,394400000.0
2009-08-05 14:20:00,162.0,162.195,162.0,162.095,407799999.0
2009-08-05 14:21:00,162.11,162.14,162.0,162.06,431800000.0
2009-08-05 14:22:00,162.08,162.11,162.04,162.045,437400000.0
2009-08-05 14:23:00,162.045,162.095,162.005,162.095,371300000.0
2009-08-05 14:24:00,162.095,162.18,162.07,162.12,393400000.0
2009-08-05 14:25:00,162.12,162.135,162.09,162.115,305400000.0
2009-08-05 14:26:00,162.115,162.13,162.035,162.065,362600000.0
2009-08-05 14:27:00,162.065,162.09,162.035,162.045,366800000.0
2009-08-05 14:28:00,162.06,162.06,161.985,162.005,436000000.0
2009-08-05 14:29:00,161.995,162.0,161.91,161.92,415400000.0
2009-08-05 14:30:00,161.92,161.92,161.845,161.875,387000000.0
2009-08-05 14:31:00,161.87,161.98,161.85,161.95,266400000.0
2009-08-05 14:32:00,161.955,162.09,161.955,162.05,427400000.0
2009-08-05 14:33:00,162.05,162.05,161.875,161.885,431600000.0
2009-08-05 14:34:00,161.885,161.94,161.84,161.875,403400000.0
2009-08-05 14:35:00,161.875,161.975,161.855,161.905,308000000.0
2009-08-05 14:36:00,161.9,161.915,161.84,161.845,305500000.0
2009-08-05 14:37:00,161.845,161.92,161.815,161.92,446600000.0
2009-08-05 14:38:00,161.92,161.92,161.8,161.805,391800000.0
2009-08-05 14:39:00,161.805,161.825,161.655,161.7,386900000.0
2009-08-05 14:40:00,161.7,161.745,161.645,161.69,429400000.0
2009-08-05 14:41:00,161.69,161.78,161.69,161.775,328600000.0
2009-08-05 14:42:00,161.77,161.84,161.74,161.815,292400000.0
2009-08-05 14:43:00,161.815,161.835,161.79,161.835,224200000.0
2009-08-05 14:44:00,161.835,161.855,161.81,161.825,408999998.0
2009-08-05 14:45:00,161.825,161.95,161.825,161.89,349400000.0
2009-08-05 14:46:00,161.89,161.92,161.825,161.88,154400000.0
2009-08-05 14:47:00,161.88,161.915,161.87,161.875,125200000.0
2009-08-05 14:48:00,161.885,161.885,161.8,161.805,310800000.0
2009-08-05 14:49:00,161.795,161.855,161.75,161.845,510000000.0
2009-08-05 14:50:00,161.84,161.935,161.785,161.91,459000000.0
2009-08-05 14:51:00,161.91,161.98,161.885,161.955,236800000.0
2009-08-05 14:52:00,161.955,161.985,161.945,161.965,267600000.0
2009-08-05 14:53:00,161.97,161.97,161.875,161.9,338800001.0
2009-08-05 14:54:00,161.9,161.945,161.88,161.935,169200000.0
2009-08-05 14:55:00,161.935,161.96,161.845,161.91,341200000.0
2009-08-05 14:56:00,161.9,161.9,161.88,161.88,138800000.0
2009-08-05 14:57:00,161.885,161.885,161.82,161.83,226000000.0
2009-08-05 14:58:00,161.83,161.86,161.805,161.835,163000000.0
2009-08-05 14:59:00,161.845,161.855,161.83,161.845,210800000.0
2009-08-05 15:00:00,161.845,161.905,161.785,161.795,283200000.0
2009-08-05 15:01:00,161.79,161.86,161.78,161.845,265000000.0
2009-08-05 15:02:00,161.85,161.98,161.85,161.94,340000000.0
2009-08-05 15:03:00,161.94,161.96,161.87,161.87,328800000.0
2009-08-05 15:04:00,161.87,161.95,161.865,161.945,256000000.0
2009-08-05 15:05:00,161.95,162.065,161.95,161.97,456200000.0
2009-08-05 15:06:00,161.97,161.975,161.915,161.915,396400000.0
2009-08-05 15:07:00,161.92,162.015,161.915,162.015,284600000.0
2009-08-05 15:08:00,162.015,162.015,161.96,161.98,159600000.0
2009-08-05 15:09:00,161.975,161.995,161.91,161.91,63200000.0
2009-08-05 15:10:00,161.935,161.97,161.9,161.925,228000000.0
2009-08-05 15:11:00,161.925,161.93,161.835,161.835,296400000.0
2009-08-05 15:12:00,161.835,161.84,161.75,161.8,386400000.0
2009-08-05 15:13:00,161.79,161.79,161.705,161.745,249800000.0
2009-08-05 15:14:00,161.745,161.815,161.745,161.785,327000000.0
2009-08-05 15:15:00,161.78,161.84,161.775,161.84,206000000.0
2009-08-05 15:16:00,161.84,161.845,161.815,161.825,178400000.0
2009-08-05 15:17:00,161.825,161.855,161.805,161.805,206600000.0
2009-08-05 15:18:00,161.805,161.815,161.75,161.815,246000000.0
2009-08-05 15:19:00,161.805,161.83,161.76,161.825,310800000.0
2009-08-05 15:20:00,161.815,161.845,161.815,161.825,218800000.0
2009-08-05 15:21:00,161.835,161.865,161.835,161.84,164800000.0
2009-08-05 15:22:00,161.84,161.85,161.805,161.825,156000000.0
2009-08-05 15:23:00,161.825,161.865,161.825,161.845,263000000.0
2009-08-05 15:24:00,161.845,161.85,161.83,161.85,157600000.0
2009-08-05 15:25:00,161.85,161.94,161.85,161.93,168200000.0
2009-08-05 15:26:00,161.93,161.935,161.89,161.89,317400000.0
2009-08-05 15:27:00,161.89,161.93,161.88,161.93,330200000.0
2009-08-05 15:28:00,161.915,161.96,161.91,161.95,256400000.0
2009-08-05 15:29:00,161.95,162.025,161.95,162.005,211600000.0
2009-08-05 15:30:00,162.0,162.04,161.98,161.99,390600000.0
2009-08-05 15:31:00,162.0,162.005,161.945,161.975,348000000.0
2009-08-05 15:32:00,161.97,161.975,161.825,161.835,286200000.0
2009-08-05 15:33:00,161.835,161.835,161.745,161.745,300200000.0
2009-08-05 15:34:00,161.745,161.765,161.66,161.755,344200000.0
2009-08-05 15:35:00,161.755,161.835,161.74,161.785,333600000.0
2009-08-05 15:36:00,161.775,161.905,161.775,161.905,301800000.0
2009-08-05 15:37:00,161.92,161.92,161.805,161.835,475600000.0
2009-08-05 15:38:00,161.835,161.905,161.805,161.905,420400000.0
2009-08-05 15:39:00,161.905,161.935,161.89,161.925,424000000.0
2009-08-05 15:40:00,161.935,161.935,161.76,161.775,466400000.0
2009-08-05 15:41:00,161.77,161.87,161.765,161.82,400800000.0
2009-08-05 15:42:00,161.825,162.0,161.815,161.965,393400000.0
2009-08-05 15:43:00,161.975,162.005,161.895,161.945,374400000.0
2009-08-05 15:44:00,161.945,161.98,161.905,161.93,295400000.0
2009-08-05 15:45:00,161.94,161.975,161.915,161.96,342600000.0
2009-08-05 15:46:00,161.96,161.985,161.85,161.885,396599999.0
2009-08-05 15:47:00,161.885,161.905,161.76,161.78,327800000.0
2009-08-05 15:48:00,161.78,161.8,161.69,161.695,428600000.0
2009-08-05 15:49:00,161.69,161.775,161.635,161.695,341600000.0
2009-08-05 15:50:00,161.695,161.715,161.66,161.67,359800000.0
2009-08-05 15:51:00,161.67,161.735,161.63,161.7,417200000.0
2009-08-05 15:52:00,161.69,161.69,161.545,161.595,400800000.0
2009-08-05 15:53:00,161.59,161.68,161.59,161.66,420400000.0
2009-08-05 15:54:00,161.655,161.725,161.635,161.685,323200000.0
2009-08-05 15:55:00,161.69,161.785,161.685,161.735,407000000.0
2009-08-05 15:56:00,161.74,161.74,161.64,161.72,385200000.0
2009-08-05 15:57:00,161.72,161.73,161.655,161.69,440200000.0
2009-08-05 15:58:00,161.68,161.76,161.67,161.755,294900000.0
2009-08-05 15:59:00,161.75,161.845,161.75,161.78,236400000.0
2009-08-05 16:00:00,161.78,161.79,161.165,161.315,492700000.0
2009-08-05 16:01:00,161.315,161.315,161.125,161.16,493600000.0
2009-08-05 16:02:00,161.155,161.155,161.01,161.05,512700000.0
2009-08-05 16:03:00,161.05,161.16,161.025,161.145,371400000.0
2009-08-05 16:04:00,161.145,161.31,161.145,161.26,423600000.0
2009-08-05 16:05:00,161.26,161.285,161.2,161.255,463600000.0
2009-08-05 16:06:00,161.255,161.295,161.22,161.225,497400000.0
2009-08-05 16:07:00,161.235,161.28,161.145,161.145,353800001.0
2009-08-05 16:08:00,161.16,161.21,161.04,161.05,488400000.0
2009-08-05 16:09:00,161.06,161.165,161.055,161.055,413000001.0
2009-08-05 16:10:00,161.055,161.08,160.885,160.885,472000000.0
2009-08-05 16:11:00,160.885,160.93,160.865,160.92,433300000.0
2009-08-05 16:12:00,160.91,161.14,160.91,161.08,491400000.0
2009-08-05 16:13:00,161.085,161.16,161.03,161.09,499400000.0
2009-08-05 16:14:00,161.095,161.13,161.025,161.1,391400000.0
2009-08-05 16:15:00,161.095,161.1,160.92,160.92,409800000.0
2009-08-05 16:16:00,160.92,160.945,160.83,160.85,519800000.0
2009-08-05 16:17:00,160.825,160.87,160.815,160.835,794999999.0
2009-08-05 16:18:00,160.84,160.85,160.655,160.655,414399999.0
2009-08-05 16:19:00,160.655,160.805,160.61,160.795,460600000.0
2009-08-05 16:20:00,160.8,160.935,160.745,160.935,556200000.0
2009-08-05 16:21:00,160.935,160.95,160.865,160.92,477800000.0
2009-08-05 16:22:00,160.91,160.97,160.91,160.94,442400000.0
2009-08-05 16:23:00,160.95,161.02,160.935,161.01,520800000.0
2009-08-05 16:24:00,161.025,161.11,161.015,161.095,453200001.0
2009-08-05 16:25:00,161.105,161.125,161.045,161.085,421200000.0
2009-08-05 16:26:00,161.09,161.16,161.085,161.095,372000000.0
2009-08-05 16:27:00,161.105,161.16,161.035,161.035,436000000.0
2009-08-05 16:28:00,161.035,161.12,161.035,161.12,314400000.0
2009-08-05 16:29:00,161.12,161.125,161.07,161.08,437400000.0
2009-08-05 16:30:00,161.08,161.1,160.96,161.06,453000000.0
2009-08-05 16:31:00,161.065,161.065,160.895,160.895,551000000.0
2009-08-05 16:32:00,160.895,161.03,160.88,160.95,341200000.0
2009-08-05 16:33:00,160.965,161.02,160.895,160.92,496800000.0
2009-08-05 16:34:00,160.92,160.955,160.875,160.91,371000000.0
2009-08-05 16:35:00,160.91,160.995,160.905,160.975,368800000.0
2009-08-05 16:36:00,160.98,161.015,160.89,160.935,401000000.0
2009-08-05 16:37:00,160.94,160.985,160.925,160.98,445800000.0
2009-08-05 16:38:00,160.98,161.105,160.975,161.09,536200000.0
2009-08-05 16:39:00,161.095,161.115,160.99,161.015,485600000.0
2009-08-05 16:40:00,161.015,161.055,160.945,161.025,428400000.0
2009-08-05 16:41:00,161.025,161.08,160.965,160.965,368200000.0
2009-08-05 16:42:00,160.975,161.02,160.9,160.945,447600000.0
2009-08-05 16:43:00,160.95,161.055,160.895,161.05,448000000.0
2009-08-05 16:44:00,161.05,161.05,160.965,160.97,291400000.0
2009-08-05 16:45:00,160.98,160.99,160.8,160.82,498000000.0
2009-08-05 16:46:00,160.82,160.895,160.785,160.83,414800000.0
2009-08-05 16:47:00,160.825,160.89,160.81,160.845,328200000.0
2009-08-05 16:48:00,160.845,160.845,160.765,160.805,519800000.0
2009-08-05 16:49:00,160.81,160.91,160.805,160.85,500200000.0
2009-08-05 16:50:00,160.85,160.92,160.835,160.905,491500000.0
2009-08-05 16:51:00,160.91,160.92,160.84,160.85,343400000.0
2009-08-05 16:52:00,160.85,160.92,160.845,160.92,395800000.0
2009-08-05 16:53:00,160.92,160.95,160.905,160.935,363400000.0
2009-08-05 16:54:00,160.945,161.035,160.945,161.005,361400000.0
2009-08-05 16:55:00,161.005,161.005,160.89,160.97,329200000.0
2009-08-05 16:56:00,160.97,161.01,160.95,160.98,541400000.0
2009-08-05 16:57:00,160.97,161.015,160.965,160.985,563400000.0
2009-08-05 16:58:00,160.99,161.015,160.95,160.99,581200000.0
2009-08-05 16:59:00,160.985,161.03,160.955,160.995,448000000.0
2009-08-05 17:00:00,160.995,161.015,160.97,160.995,478800000.0
2009-08-05 17:01:00,160.98,161.01,160.95,160.99,331200000.0
2009-08-05 17:02:00,160.99,161.01,160.945,160.945,395200000.0
2009-08-05 17:03:00,160.945,161.075,160.93,161.07,497900000.0
2009-08-05 17:04:00,161.07,161.075,161.035,161.045,248000000.0
2009-08-05 17:05:00,161.045,161.055,160.96,160.97,379800000.0
2009-08-05 17:06:00,160.97,161.04,160.95,161.04,231400000.0
2009-08-05 17:07:00,161.04,161.11,161.03,161.105,510999999.0
2009-08-05 17:08:00,161.11,161.17,161.095,161.155,476800000.0
2009-08-05 17:09:00,161.165,161.245,161.155,161.23,388200000.0
2009-08-05 17:10:00,161.23,161.37,161.23,161.34,521600000.0
2009-08-05 17:11:00,161.335,161.335,161.225,161.225,438600000.0
2009-08-05 17:12:00,161.215,161.24,161.205,161.205,343000000.0
2009-08-05 17:13:00,161.205,161.26,161.195,161.26,343400000.0
2009-08-05 17:14:00,161.265,161.33,161.255,161.325,416800000.0
2009-08-05 17:15:00,161.32,161.34,161.265,161.265,400000000.0
2009-08-05 17:16:00,161.27,161.36,161.26,161.34,395000000.0
2009-08-05 17:17:00,161.335,161.355,161.255,161.29,397200000.0
2009-08-05 17:18:00,161.305,161.32,161.235,161.245,347400000.0
2009-08-05 17:19:00,161.235,161.285,161.21,161.21,491000000.0
2009-08-05 17:20:00,161.21,161.265,161.195,161.255,379800000.0
2009-08-05 17:21:00,161.26,161.265,161.2,161.25,399800000.0
2009-08-05 17:22:00,161.255,161.265,161.215,161.22,237400000.0
2009-08-05 17:23:00,161.22,161.225,161.17,161.185,285800000.0
2009-08-05 17:24:00,161.19,161.215,161.145,161.145,321200000.0
2009-08-05 17:25:00,161.145,161.23,161.13,161.21,417200000.0
2009-08-05 17:26:00,161.21,161.23,161.195,161.21,303800000.0
2009-08-05 17:27:00,161.21,161.37,161.2,161.365,379000000.0
2009-08-05 17:28:00,161.355,161.365,161.295,161.35,433000000.0
2009-08-05 17:29:00,161.345,161.35,161.295,161.32,185600000.0
2009-08-05 17:30:00,161.32,161.32,161.255,161.27,180600000.0
2009-08-05 17:31:00,161.27,161.3,161.26,161.26,221200000.0
2009-08-05 17:32:00,161.25,161.285,161.225,161.27,338000000.0
2009-08-05 17:33:00,161.265,161.29,161.255,161.275,345000000.0
2009-08-05 17:34:00,161.275,161.325,161.27,161.305,125000000.0
2009-08-05 17:35:00,161.305,161.34,161.25,161.265,257400000.0
2009-08-05 17:36:00,161.265,161.295,161.26,161.27,233600000.0
2009-08-05 17:37:00,161.27,161.28,161.23,161.245,227000000.0
2009-08-05 17:38:00,161.24,161.24,161.185,161.195,317800000.0
2009-08-05 17:39:00,161.195,161.21,161.185,161.21,259200000.0
2009-08-05 17:40:00,161.21,161.245,161.19,161.19,232400000.0
2009-08-05 17:41:00,161.185,161.23,161.175,161.2,282000000.0
2009-08-05 17:42:00,161.2,161.22,161.19,161.205,200200000.0
2009-08-05 17:43:00,161.205,161.24,161.205,161.23,195600000.0
2009-08-05 17:44:00,161.23,161.25,161.205,161.21,265400000.0
2009-08-05 17:45:00,161.215,161.295,161.215,161.275,346000000.0
2009-08-05 17:46:00,161.27,161.29,161.24,161.285,194200000.0
2009-08-05 17:47:00,161.285,161.285,161.25,161.25,180200000.0
2009-08-05 17:48:00,161.25,161.28,161.25,161.27,199000000.0
2009-08-05 17:49:00,161.275,161.32,161.27,161.32,289200000.0
2009-08-05 17:50:00,161.325,161.325,161.285,161.295,231200000.0
2009-08-05 17:51:00,161.31,161.335,161.305,161.32,244200000.0
2009-08-05 17:52:00,161.315,161.36,161.305,161.33,210800000.0
2009-08-05 17:53:00,161.33,161.33,161.25,161.305,361000000.0
2009-08-05 17:54:00,161.3,161.33,161.29,161.3,192400000.0
2009-08-05 17:55:00,161.3,161.325,161.26,161.31,334800000.0
2009-08-05 17:56:00,161.315,161.34,161.265,161.27,124000000.0
2009-08-05 17:57:00,161.265,161.265,161.22,161.22,146800000.0
2009-08-05 17:58:00,161.22,161.235,161.215,161.23,121800000.0
2009-08-05 17:59:00,161.23,161.23,161.22,161.23,151800000.0
2009-08-05 18:00:00,161.225,161.275,161.225,161.23,255000000.0
2009-08-05 18:01:00,161.23,161.245,161.2,161.215,150800000.0
2009-08-05 18:02:00,161.215,161.255,161.21,161.23,203200000.0
2009-08-05 18:03:00,161.23,161.295,161.215,161.275,303000000.0
2009-08-05 18:04:00,161.315,161.32,161.28,161.31,157200000.0
2009-08-05 18:05:00,161.305,161.305,161.26,161.26,186600000.0
2009-08-05 18:06:00,161.26,161.28,161.24,161.28,195800000.0
2009-08-05 18:07:00,161.28,161.3,161.27,161.275,166800000.0
2009-08-05 18:08:00,161.275,161.275,161.195,161.195,225400000.0
2009-08-05 18:09:00,161.195,161.22,161.19,161.22,182400000.0
2009-08-05 18:10:00,161.22,161.225,161.18,161.22,204000001.0
2009-08-05 18:11:00,161.215,161.345,161.215,161.325,271200000.0
2009-08-05 18:12:00,161.325,161.39,161.31,161.39,211600000.0
2009-08-05 18:13:00,161.395,161.4,161.32,161.355,148600000.0
2009-08-05 18:14:00,161.345,161.345,161.31,161.315,267800000.0
2009-08-05 18:15:00,161.315,161.395,161.315,161.375,163600000.0
2009-08-05 18:16:00,161.37,161.43,161.345,161.43,317200000.0
2009-08-05 18:17:00,161.405,161.41,161.315,161.33,287000000.0
2009-08-05 18:18:00,161.32,161.425,161.315,161.4,279400000.0
2009-08-05 18:19:00,161.4,161.535,161.4,161.535,283000000.0
2009-08-05 18:20:00,161.54,161.71,161.54,161.705,318000000.0
2009-08-05 18:21:00,161.705,161.755,161.65,161.725,303200000.0
2009-08-05 18:22:00,161.725,161.785,161.695,161.75,428200000.0
2009-08-05 18:23:00,161.75,161.775,161.73,161.75,276200000.0
2009-08-05 18:24:00,161.75,161.755,161.7,161.7,213800000.0
2009-08-05 18:25:00,161.69,161.69,161.64,161.645,206800000.0
2009-08-05 18:26:00,161.645,161.645,161.595,161.61,372600000.0
2009-08-05 18:27:00,161.61,161.61,161.56,161.56,332600000.0
2009-08-05 18:28:00,161.56,161.56,161.48,161.495,213200000.0
2009-08-05 18:29:00,161.48,161.495,161.45,161.465,248400000.0
2009-08-05 18:30:00,161.47,161.515,161.47,161.51,265800000.0
2009-08-05 18:31:00,161.51,161.515,161.48,161.48,217400000.0
2009-08-05 18:32:00,161.485,161.545,161.485,161.545,239400000.0
2009-08-05 18:33:00,161.545,161.6,161.54,161.545,201400000.0
2009-08-05 18:34:00,161.54,161.55,161.48,161.48,260600000.0
2009-08-05 18:35:00,161.48,161.495,161.46,161.495,188000000.0
2009-08-05 18:36:00,161.49,161.505,161.445,161.48,350400000.0
2009-08-05 18:37:00,161.475,161.5,161.465,161.49,250800000.0
2009-08-05 18:38:00,161.49,161.505,161.475,161.475,209000000.0
2009-08-05 18:39:00,161.48,161.48,161.45,161.45,186200000.0
2009-08-05 18:40:00,161.45,161.47,161.45,161.455,203600000.0
2009-08-05 18:41:00,161.455,161.495,161.445,161.46,252600000.0
2009-08-05 18:42:00,161.46,161.495,161.46,161.47,175000000.0
2009-08-05 18:43:00,161.475,161.51,161.475,161.5,208600000.0
2009-08-05 18:44:00,161.495,161.52,161.485,161.505,210000000.0
2009-08-05 18:45:00,161.505,161.505,161.46,161.46,161400000.0
2009-08-05 18:46:00,161.47,161.485,161.46,161.475,155800000.0
2009-08-05 18:47:00,161.475,161.515,161.45,161.475,372400000.0
2009-08-05 18:48:00,161.475,161.55,161.47,161.525,205000000.0
2009-08-05 18:49:00,161.525,161.56,161.48,161.555,362400000.0
2009-08-05 18:50:00,161.555,161.605,161.535,161.575,198200000.0
2009-08-05 18:51:00,161.57,161.605,161.57,161.59,176800000.0
2009-08-05 18:52:00,161.575,161.62,161.57,161.62,227400000.0
2009-08-05 18:53:00,161.615,161.635,161.59,161.63,207600000.0
2009-08-05 18:54:00,161.62,161.635,161.575,161.615,324400000.0
2009-08-05 18:55:00,161.59,161.605,161.565,161.565,228600000.0
2009-08-05 18:56:00,161.565,161.58,161.555,161.56,139400000.0
2009-08-05 18:57:00,161.56,161.57,161.545,161.545,203400001.0
2009-08-05 18:58:00,161.545,161.58,161.545,161.555,171800000.0
2009-08-05 18:59:00,161.555,161.575,161.5,161.53,331800000.0
2009-08-05 19:00:00,161.525,161.54,161.5,161.52,248600000.0
2009-08-05 19:01:00,161.53,161.53,161.525,161.525,71400000.0
2009-08-05 19:02:00,161.52,161.53,161.495,161.515,376600000.0
2009-08-05 19:03:00,161.515,161.545,161.515,161.53,128800000.0
2009-08-05 19:04:00,161.54,161.54,161.495,161.515,181000000.0
2009-08-05 19:05:00,161.505,161.505,161.455,161.465,267000000.0
2009-08-05 19:06:00,161.465,161.475,161.4,161.41,397400001.0
2009-08-05 19:07:00,161.405,161.43,161.37,161.41,266200000.0
2009-08-05 19:08:00,161.39,161.39,161.295,161.3,419000000.0
2009-08-05 19:09:00,161.3,161.315,161.03,161.09,393200000.0
2009-08-05 19:10:00,161.075,161.12,161.065,161.075,423600000.0
2009-08-05 19:11:00,161.08,161.11,160.985,161.02,298200000.0
2009-08-05 19:12:00,161.02,161.08,160.99,161.08,334600000.0
2009-08-05 19:13:00,161.08,161.15,161.07,161.14,489400000.0
2009-08-05 19:14:00,161.14,161.19,161.13,161.185,231800000.0
2009-08-05 19:15:00,161.195,161.2,161.115,161.14,575800003.0
2009-08-05 19:16:00,161.14,161.16,161.125,161.16,258600000.0
2009-08-05 19:17:00,161.16,161.27,161.16,161.26,310600000.0
2009-08-05 19:18:00,161.27,161.385,161.27,161.385,420200000.0
2009-08-05 19:19:00,161.38,161.38,161.325,161.37,279600000.0
2009-08-05 19:20:00,161.365,161.365,161.325,161.355,113600000.0
2009-08-05 19:21:00,161.355,161.37,161.305,161.305,252800000.0
2009-08-05 19:22:00,161.29,161.31,161.275,161.31,191200000.0
2009-08-05 19:23:00,161.31,161.335,161.31,161.325,184600000.0
2009-08-05 19:24:00,161.325,161.38,161.325,161.365,204400000.0
2009-08-05 19:25:00,161.375,161.395,161.34,161.34,209400000.0
2009-08-05 19:26:00,161.355,161.515,161.355,161.5,338000000.0
2009-08-05 19:27:00,161.51,161.54,161.465,161.465,311400000.0
2009-08-05 19:28:00,161.46,161.5,161.445,161.47,337800000.0
2009-08-05 19:29:00,161.48,161.505,161.47,161.47,204200000.0
2009-08-05 19:30:00,161.505,161.525,161.495,161.505,215200000.0
2009-08-05 19:31:00,161.505,161.515,161.445,161.46,313999998.0
2009-08-05 19:32:00,161.46,161.545,161.46,161.53,319000000.0
2009-08-05 19:33:00,161.55,161.555,161.53,161.53,261800000.0
2009-08-05 19:34:00,161.53,161.545,161.52,161.52,202000000.0
2009-08-05 19:35:00,161.52,161.53,161.485,161.485,241800000.0
2009-08-05 19:36:00,161.485,161.495,161.47,161.48,170200000.0
2009-08-05 19:37:00,161.47,161.47,161.425,161.425,278800000.0
2009-08-05 19:38:00,161.42,161.425,161.395,161.425,324800000.0
2009-08-05 19:39:00,161.425,161.43,161.395,161.43,194400000.0
2009-08-05 19:40:00,161.435,161.495,161.42,161.485,289000000.0
2009-08-05 19:41:00,161.49,161.54,161.475,161.54,239000000.0
2009-08-05 19:42:00,161.54,161.55,161.49,161.51,315000000.0
2009-08-05 19:43:00,161.505,161.505,161.42,161.425,335400000.0
2009-08-05 19:44:00,161.42,161.445,161.385,161.4,260800000.0
2009-08-05 19:45:00,161.4,161.425,161.375,161.405,316200000.0
2009-08-05 19:46:00,161.425,161.45,161.405,161.415,204600000.0
2009-08-05 19:47:00,161.415,161.415,161.38,161.385,88600000.0
2009-08-05 19:48:00,161.38,161.385,161.295,161.305,267400000.0
2009-08-05 19:49:00,161.31,161.32,161.265,161.3,316000000.0
2009-08-05 19:50:00,161.3,161.3,161.265,161.28,188600000.0
2009-08-05 19:51:00,161.275,161.335,161.275,161.32,329400000.0
2009-08-05 19:52:00,161.31,161.34,161.295,161.325,395600000.0
2009-08-05 19:53:00,161.325,161.345,161.315,161.315,179800000.0
2009-08-05 19:54:00,161.33,161.375,161.325,161.35,275400000.0
2009-08-05 19:55:00,161.345,161.415,161.345,161.41,184000000.0
2009-08-05 19:56:00,161.415,161.45,161.41,161.425,299000000.0
2009-08-05 19:57:00,161.415,161.485,161.41,161.435,410400000.0
2009-08-05 19:58:00,161.435,161.445,161.38,161.38,578600001.0
2009-08-05 19:59:00,161.38,161.405,161.345,161.385,388200000.0
2009-08-05 20:00:00,161.385,161.42,161.36,161.385,354200000.0
2009-08-05 20:01:00,161.385,161.425,161.375,161.425,243800000.0
2009-08-05 20:02:00,161.425,161.44,161.37,161.405,174800000.0
2009-08-05 20:03:00,161.405,161.405,161.345,161.355,285800000.0
2009-08-05 20:04:00,161.355,161.39,161.33,161.385,232400000.0
2009-08-05 20:05:00,161.38,161.4,161.375,161.38,413000000.0
2009-08-05 20:06:00,161.375,161.475,161.365,161.42,421000000.0
2009-08-05 20:07:00,161.415,161.44,161.39,161.41,381600000.0
2009-08-05 20:08:00,161.41,161.41,161.35,161.37,535200001.0
2009-08-05 20:09:00,161.37,161.425,161.355,161.41,286400000.0
2009-08-05 20:10:00,161.405,161.465,161.395,161.465,134400000.0
2009-08-05 20:11:00,161.475,161.495,161.46,161.48,247800000.0
2009-08-05 20:12:00,161.48,161.505,161.47,161.5,108000000.0
2009-08-05 20:13:00,161.495,161.505,161.49,161.49,194400000.0
2009-08-05 20:14:00,161.49,161.5,161.48,161.5,87800000.0
2009-08-05 20:15:00,161.49,161.51,161.475,161.475,212000000.0
2009-08-05 20:16:00,161.475,161.51,161.455,161.51,227200000.0
2009-08-05 20:17:00,161.53,161.535,161.42,161.42,437800000.0
2009-08-05 20:18:00,161.42,161.48,161.41,161.475,353000000.0
2009-08-05 20:19:00,161.475,161.495,161.43,161.44,182200000.0
2009-08-05 20:20:00,161.44,161.46,161.43,161.455,331200000.0
2009-08-05 20:21:00,161.42,161.42,161.325,161.385,286800000.0
2009-08-05 20:22:00,161.385,161.465,161.375,161.435,314200000.0
2009-08-05 20:23:00,161.435,161.53,161.435,161.505,400400000.0
2009-08-05 20:24:00,161.52,161.54,161.48,161.495,467400000.0
2009-08-05 20:25:00,161.495,161.515,161.495,161.51,61400000.0
2009-08-05 20:26:00,161.51,161.515,161.47,161.505,165400000.0
2009-08-05 20:27:00,161.5,161.53,161.47,161.53,207600000.0
2009-08-05 20:28:00,161.53,161.53,161.405,161.41,401600000.0
2009-08-05 20:29:00,161.415,161.485,161.415,161.475,247200000.0
2009-08-05 20:30:00,161.48,161.52,161.38,161.415,307800000.0
2009-08-05 20:31:00,161.415,161.47,161.405,161.43,516200000.0
2009-08-05 20:32:00,161.44,161.485,161.44,161.455,324600000.0
2009-08-05 20:33:00,161.455,161.465,161.405,161.46,213600000.0
2009-08-05 20:34:00,161.445,161.46,161.415,161.45,373600000.0
2009-08-05 20:35:00,161.47,161.56,161.47,161.525,220200000.0
2009-08-05 20:36:00,161.525,161.525,161.46,161.48,217600000.0
2009-08-05 20:37:00,161.48,161.485,161.48,161.485,76400000.0
2009-08-05 20:38:00,161.485,161.535,161.46,161.47,468000000.0
2009-08-05 20:39:00,161.47,161.54,161.47,161.5,316400000.0
2009-08-05 20:40:00,161.5,161.53,161.5,161.52,294600000.0
2009-08-05 20:41:00,161.525,161.595,161.525,161.56,364200000.0
2009-08-05 20:42:00,161.58,161.615,161.54,161.61,274200000.0
2009-08-05 20:43:00,161.61,161.61,161.535,161.545,101400000.0
2009-08-05 20:44:00,161.545,161.58,161.545,161.575,144200000.0
2009-08-05 20:45:00,161.58,161.58,161.455,161.46,380400000.0
2009-08-05 20:46:00,161.47,161.515,161.44,161.48,432500000.0
2009-08-05 20:47:00,161.48,161.565,161.475,161.525,260400000.0
2009-08-05 20:48:00,161.52,161.53,161.49,161.49,179200000.0
2009-08-05 20:49:00,161.495,161.59,161.48,161.59,367000000.0
2009-08-05 20:50:00,161.575,161.63,161.575,161.59,580200000.0
2009-08-05 20:51:00,161.58,161.595,161.56,161.56,174800000.0
2009-08-05 20:52:00,161.565,161.565,161.47,161.505,298400000.0
2009-08-05 20:53:00,161.5,161.525,161.45,161.45,390600000.0
2009-08-05 20:54:00,161.445,161.485,161.44,161.465,177600000.0
2009-08-05 20:55:00,161.445,161.53,161.43,161.52,268800000.0
2009-08-05 20:56:00,161.53,161.595,161.53,161.575,132800000.0
2009-08-05 20:57:00,161.575,161.62,161.57,161.585,220800000.0
2009-08-05 20:58:00,161.585,161.585,161.575,161.575,98000000.0
2009-08-05 20:59:00,161.565,161.605,161.555,161.57,272000000.0
2009-08-05 21:00:00,161.57,161.65,161.565,161.62,259400000.0
2009-08-05 21:01:00,161.62,161.635,161.57,161.63,461600000.0
2009-08-05 21:02:00,161.625,161.665,161.61,161.615,378800000.0
2009-08-05 21:03:00,161.615,161.635,161.605,161.615,421400000.0
2009-08-05 21:04:00,161.615,161.625,161.58,161.595,345400000.0
2009-08-05 21:05:00,161.595,161.6,161.545,161.565,210400000.0
2009-08-05 21:06:00,161.575,161.595,161.555,161.595,164000000.0
2009-08-05 21:07:00,161.6,161.615,161.595,161.615,136600000.0
2009-08-05 21:08:00,161.615,161.625,161.595,161.62,167200000.0
2009-08-05 21:09:00,161.62,161.625,161.61,161.615,140000000.0
2009-08-05 21:10:00,161.61,161.635,161.61,161.615,199600000.0
2009-08-05 21:11:00,161.63,161.63,161.595,161.605,128200000.0
2009-08-05 21:12:00,161.605,161.615,161.605,161.615,87600000.0
2009-08-05 21:13:00,161.615,161.615,161.6,161.6,106200000.0
2009-08-05 21:14:00,161.6,161.615,161.6,161.605,187800000.0
2009-08-05 21:15:00,161.6,161.605,161.59,161.59,217000000.0
2009-08-05 21:16:00,161.59,161.59,161.57,161.575,68400000.0
2009-08-05 21:17:00,161.575,161.575,161.54,161.54,107000000.0
2009-08-05 21:18:00,161.54,161.565,161.535,161.555,152800000.0
2009-08-05 21:19:00,161.56,161.57,161.555,161.555,99400000.0
2009-08-05 21:20:00,161.55,161.56,161.535,161.545,156400000.0
2009-08-05 21:21:00,161.545,161.63,161.545,161.625,205000000.0
2009-08-05 21:22:00,161.625,161.645,161.615,161.625,295800000.0
2009-08-05 21:23:00,161.635,161.655,161.61,161.645,153800000.0
2009-08-05 21:24:00,161.645,161.675,161.61,161.62,191600000.0
2009-08-05 21:25:00,161.62,161.675,161.62,161.675,261200000.0
2009-08-05 21:26:00,161.675,161.725,161.675,161.72,197400000.0
2009-08-05 21:27:00,161.72,161.75,161.655,161.66,252600000.0
2009-08-05 21:28:00,161.655,161.69,161.64,161.675,198000000.0
2009-08-05 21:29:00,161.675,161.675,161.61,161.635,168800000.0
2009-08-05 21:30:00,161.645,161.655,161.555,161.58,291000000.0
2009-08-05 21:31:00,161.58,161.595,161.455,161.475,241600000.0
2009-08-05 21:32:00,161.49,161.515,161.395,161.395,314400000.0
2009-08-05 21:33:00,161.39,161.415,161.315,161.335,160600000.0
2009-08-05 21:34:00,161.335,161.455,161.315,161.43,233000000.0
2009-08-05 21:35:00,161.425,161.45,161.37,161.37,317400000.0
2009-08-05 21:36:00,161.37,161.375,161.35,161.355,253600000.0
2009-08-05 21:37:00,161.35,161.44,161.345,161.425,267600000.0
2009-08-05 21:38:00,161.44,161.46,161.415,161.445,153600000.0
2009-08-05 21:39:00,161.445,161.455,161.415,161.43,92000000.0
2009-08-05 21:40:00,161.43,161.43,161.365,161.405,238000000.0
2009-08-05 21:41:00,161.405,161.44,161.39,161.44,178400000.0
2009-08-05 21:42:00,161.435,161.435,161.375,161.375,239800000.0
2009-08-05 21:43:00,161.365,161.405,161.35,161.355,227200000.0
2009-08-05 21:44:00,161.37,161.42,161.365,161.385,191000000.0
2009-08-05 21:45:00,161.39,161.405,161.36,161.375,281000000.0
2009-08-05 21:46:00,161.375,161.385,161.355,161.355,138400000.0
2009-08-05 21:47:00,161.355,161.47,161.35,161.45,378000000.0
2009-08-05 21:48:00,161.435,161.435,161.35,161.38,218000000.0
2009-08-05 21:49:00,161.38,161.38,161.35,161.36,84000000.0
2009-08-05 21:50:00,161.365,161.44,161.365,161.43,215200000.0
2009-08-05 21:51:00,161.43,161.44,161.42,161.425,197200000.0
2009-08-05 21:52:00,161.435,161.435,161.415,161.435,88000000.0
2009-08-05 21:53:00,161.435,161.435,161.42,161.43,70400000.0
2009-08-05 21:54:00,161.43,161.48,161.42,161.48,204200000.0
2009-08-05 21:55:00,161.47,161.47,161.415,161.415,77400000.0
2009-08-05 21:56:00,161.415,161.42,161.4,161.415,84200000.0
2009-08-05 21:57:00,161.4,161.475,161.395,161.41,272600000.0
2009-08-05 21:58:00,161.41,161.43,161.395,161.41,335400000.0
2009-08-05 21:59:00,161.405,161.44,161.405,161.43,192400000.0
2009-08-05 22:00:00,161.44,161.46,161.43,161.435,133600000.0
2009-08-05 22:01:00,161.45,161.45,161.43,161.43,52000000.0
2009-08-05 22:02:00,161.43,161.435,161.415,161.42,100000000.0
2009-08-05 22:03:00,161.42,161.44,161.42,161.435,22000000.0
2009-08-05 22:04:00,161.45,161.47,161.425,161.425,79600000.0
2009-08-05 22:05:00,161.43,161.43,161.405,161.43,51200000.0
2009-08-05 22:06:00,161.43,161.445,161.425,161.43,117600000.0
2009-08-05 22:07:00,161.435,161.475,161.43,161.475,46800000.0
2009-08-05 22:08:00,161.465,161.51,161.465,161.51,94800000.0
2009-08-05 22:09:00,161.515,161.515,161.48,161.505,56000000.0
2009-08-05 22:10:00,161.5,161.515,161.5,161.505,19200000.0
2009-08-05 22:11:00,161.505,161.505,161.505,161.505,3200000.0
2009-08-05 22:12:00,161.495,161.53,161.49,161.53,41600000.0
2009-08-05 22:13:00,161.54,161.54,161.515,161.525,40000000.0
2009-08-05 22:14:00,161.53,161.53,161.52,161.52,14400000.0
2009-08-05 22:15:00,161.52,161.525,161.515,161.515,22000000.0
2009-08-05 22:16:00,161.5,161.53,161.5,161.53,12000000.0
2009-08-05 22:17:00,161.53,161.535,161.53,161.535,16400000.0
2009-08-05 22:18:00,161.488,161.512,161.474,161.502,124800000.0
2009-08-05 22:19:00,161.502,161.502,161.475,161.475,83400000.0
2009-08-05 22:20:00,161.53,161.54,161.525,161.54,63600000.0
2009-08-05 22:21:00,161.54,161.56,161.54,161.545,47600000.0
2009-08-05 22:22:00,161.545,161.56,161.545,161.555,16600000.0
2009-08-05 22:23:00,161.57,161.57,161.555,161.565,32600000.0
2009-08-05 22:24:00,161.585,161.585,161.585,161.585,8000000.0
2009-08-05 22:25:00,161.585,161.585,161.56,161.56,23200000.0
2009-08-05 22:26:00,161.565,161.575,161.555,161.575,54000000.0
2009-08-05 22:27:00,161.58,161.58,161.55,161.555,31800000.0
2009-08-05 22:28:00,161.555,161.57,161.555,161.57,17200000.0
2009-08-05 22:29:00,161.57,161.57,161.535,161.535,35200000.0
2009-08-05 22:30:00,161.54,161.54,161.535,161.535,26600000.0
2009-08-05 22:31:00,161.535,161.54,161.53,161.54,8000000.0
2009-08-05 22:32:00,161.53,161.54,161.53,161.54,18400000.0
2009-08-05 22:33:00,161.53,161.53,161.53,161.53,3600000.0
2009-08-05 22:34:00,161.53,161.545,161.515,161.53,30800000.0
2009-08-05 22:35:00,161.52,161.53,161.515,161.515,29800000.0
2009-08-05 22:36:00,161.515,161.515,161.515,161.515,22400000.0
2009-08-05 22:37:00,161.515,161.52,161.505,161.51,42400000.0
2009-08-05 22:38:00,161.5,161.5,161.475,161.475,62400000.0
2009-08-05 22:39:00,161.475,161.48,161.475,161.48,35200000.0
2009-08-05 22:40:00,161.48,161.495,161.48,161.48,99000000.0
2009-08-05 22:41:00,161.49,161.49,161.465,161.48,27200000.0
2009-08-05 22:42:00,161.485,161.485,161.455,161.465,41600000.0
2009-08-05 22:43:00,161.465,161.47,161.45,161.455,54400000.0
2009-08-05 22:44:00,161.455,161.455,161.45,161.45,8000000.0
2009-08-05 22:45:00,161.44,161.46,161.415,161.46,127200000.0
2009-08-05 22:46:00,161.455,161.455,161.43,161.43,14400000.0
2009-08-05 22:47:00,161.425,161.45,161.425,161.45,111200000.0
2009-08-05 22:48:00,161.45,161.475,161.45,161.47,33200000.0
2009-08-05 22:49:00,161.47,161.47,161.375,161.375,107400000.0
2009-08-05 22:50:00,161.375,161.41,161.375,161.385,45600000.0
2009-08-05 22:51:00,161.38,161.41,161.38,161.41,44400000.0
2009-08-05 22:52:00,161.375,161.39,161.305,161.39,129000000.0
2009-08-05 22:53:00,161.385,161.395,161.33,161.34,160600000.0
2009-08-05 22:54:00,161.345,161.37,161.3,161.3,203200000.0
2009-08-05 22:55:00,161.31,161.365,161.295,161.35,215200000.0
2009-08-05 22:56:00,161.31,161.335,161.295,161.31,152800000.0
2009-08-05 22:57:00,161.31,161.315,161.3,161.31,94000000.0
2009-08-05 22:58:00,161.3,161.33,161.295,161.33,77000000.0
2009-08-05 22:59:00,161.335,161.34,161.3,161.305,65200000.0
2009-08-05 23:00:00,161.305,161.325,161.295,161.3,94400000.0
2009-08-05 23:01:00,161.3,161.33,161.255,161.3,53600000.0
2009-08-05 23:02:00,161.31,161.345,161.285,161.285,75600000.0
2009-08-05 23:03:00,161.29,161.33,161.255,161.265,114800000.0
2009-08-05 23:04:00,161.28,161.285,161.28,161.28,98400000.0
2009-08-05 23:05:00,161.28,161.285,161.27,161.28,9600000.0
2009-08-05 23:06:00,161.285,161.305,161.285,161.305,22400000.0
2009-08-05 23:07:00,161.295,161.295,161.26,161.285,51400000.0
2009-08-05 23:08:00,161.26,161.3,161.26,161.285,35200000.0
2009-08-05 23:09:00,161.31,161.31,161.255,161.3,46000000.0
2009-08-05 23:10:00,161.315,161.315,161.315,161.315,3200000.0
2009-08-05 23:11:00,161.26,161.32,161.26,161.285,41600000.0
2009-08-05 23:12:00,161.3,161.305,161.29,161.305,87200000.0
2009-08-05 23:13:00,161.305,161.305,161.275,161.275,50800000.0
2009-08-05 23:14:00,161.275,161.275,161.22,161.235,28400000.0
2009-08-05 23:15:00,161.235,161.235,161.21,161.22,48000000.0
2009-08-05 23:16:00,161.22,161.24,161.21,161.235,83000000.0
2009-08-05 23:17:00,161.24,161.3,161.225,161.3,71000000.0
2009-08-05 23:18:00,161.255,161.315,161.235,161.31,51600000.0
2009-08-05 23:19:00,161.31,161.315,161.31,161.31,9600000.0
2009-08-05 23:20:00,161.31,161.31,161.265,161.305,40400000.0
2009-08-05 23:21:00,161.305,161.305,161.175,161.175,114200000.0
2009-08-05 23:22:00,161.19,161.21,161.19,161.21,32800000.0
2009-08-05 23:23:00,161.195,161.235,161.18,161.195,84400000.0
2009-08-05 23:24:00,161.21,161.235,161.185,161.215,35000000.0
2009-08-05 23:25:00,161.225,161.225,161.225,161.225,2800000.0
2009-08-05 23:26:00,161.225,161.225,161.22,161.225,14000000.0
2009-08-05 23:27:00,161.225,161.235,161.195,161.235,19600000.0
2009-08-05 23:28:00,161.225,161.255,161.225,161.245,12800000.0
2009-08-05 23:29:00,161.205,161.245,161.175,161.175,11800000.0
2009-08-05 23:30:00,161.185,161.23,161.185,161.23,22600000.0
2009-08-05 23:31:00,161.22,161.22,161.16,161.18,13800000.0
2009-08-05 23:32:00,161.155,161.18,161.14,161.14,23800000.0
2009-08-05 23:33:00,161.15,161.15,161.135,161.135,13600000.0
2009-08-05 23:34:00,161.125,161.135,161.125,161.125,24000000.0
2009-08-05 23:35:00,161.125,161.13,161.115,161.125,95000000.0
2009-08-05 23:36:00,161.145,161.145,161.135,161.14,9800000.0
2009-08-05 23:37:00,161.13,161.195,161.1,161.18,95000000.0
2009-08-05 23:38:00,161.18,161.19,161.18,161.185,38400000.0
2009-08-05 23:39:00,161.185,161.185,161.13,161.13,20200000.0
2009-08-05 23:40:00,161.135,161.175,161.135,161.17,28000000.0
2009-08-05 23:41:00,161.135,161.185,161.135,161.175,59200000.0
2009-08-05 23:42:00,161.175,161.175,161.175,161.175,5800000.0
2009-08-05 23:43:00,161.185,161.185,161.17,161.175,41200000.0
2009-08-05 23:44:00,161.175,161.18,161.17,161.18,48000000.0
2009-08-05 23:45:00,161.195,161.205,161.185,161.2,79200000.0
2009-08-05 23:46:00,161.2,161.22,161.185,161.205,170400000.0
2009-08-05 23:47:00,161.215,161.23,161.215,161.23,38600000.0
2009-08-05 23:48:00,161.225,161.225,161.2,161.22,62200000.0
2009-08-05 23:49:00,161.22,161.22,161.21,161.22,35000000.0
2009-08-05 23:50:00,161.24,161.25,161.23,161.25,13600000.0
2009-08-05 23:51:00,161.25,161.295,161.25,161.265,46400000.0
2009-08-05 23:52:00,161.265,161.28,161.255,161.255,17000000.0
2009-08-05 23:53:00,161.265,161.265,161.26,161.26,20600000.0
2009-08-05 23:54:00,161.265,161.265,161.26,161.26,33600000.0
2009-08-05 23:55:00,161.265,161.285,161.255,161.26,32600000.0
2009-08-05 23:56:00,161.28,161.28,161.26,161.265,8000000.0
2009-08-05 23:57:00,161.265,161.265,161.26,161.265,11600000.0
2009-08-05 23:58:00,161.27,161.275,161.26,161.26,17600000.0
2009-08-05 23:59:00,161.265,161.285,161.26,161.275,12800000.0
2009-08-06 00:00:00,161.275,161.295,161.275,161.29,22800000.0
2009-08-06 00:01:00,161.29,161.305,161.24,161.3,34400000.0
2009-08-06 00:02:00,161.3,161.32,161.275,161.295,81400000.0
2009-08-06 00:03:00,161.295,161.32,161.295,161.32,25800000.0
2009-08-06 00:04:00,161.305,161.315,161.285,161.285,79600000.0
2009-08-06 00:05:00,161.28,161.29,161.215,161.23,42400000.0
2009-08-06 00:06:00,161.23,161.23,161.205,161.225,75800000.0
2009-08-06 00:07:00,161.23,161.25,161.195,161.215,105400000.0
2009-08-06 00:08:00,161.22,161.25,161.22,161.25,22200000.0
2009-08-06 00:09:00,161.25,161.25,161.245,161.245,12800000.0
2009-08-06 00:10:00,161.245,161.25,161.245,161.25,25800000.0
2009-08-06 00:11:00,161.25,161.25,161.245,161.245,34600000.0
2009-08-06 00:12:00,161.235,161.235,161.195,161.2,95600000.0
2009-08-06 00:13:00,161.2,161.205,161.175,161.175,41000000.0
2009-08-06 00:14:00,161.19,161.205,161.19,161.205,17000000.0
2009-08-06 00:15:00,161.195,161.2,161.16,161.17,143200000.0
2009-08-06 00:16:00,161.165,161.17,161.16,161.17,53400000.0
2009-08-06 00:17:00,161.175,161.185,161.16,161.175,98400000.0
2009-08-06 00:18:00,161.175,161.21,161.17,161.205,107000000.0
2009-08-06 00:19:00,161.2,161.225,161.185,161.205,137200000.0
2009-08-06 00:20:00,161.205,161.215,161.185,161.19,57400000.0
2009-08-06 00:21:00,161.19,161.24,161.18,161.24,4000000.0
2009-08-06 00:22:00,161.245,161.245,161.15,161.2,171400000.0
2009-08-06 00:23:00,161.19,161.2,161.165,161.18,69400000.0
2009-08-06 00:24:00,161.18,161.18,161.155,161.175,89000000.0
2009-08-06 00:25:00,161.17,161.17,161.165,161.165,4000000.0
2009-08-06 00:26:00,161.16,161.195,161.16,161.195,15600000.0
2009-08-06 00:27:00,161.19,161.19,161.175,161.18,22200000.0
2009-08-06 00:28:00,161.185,161.23,161.175,161.22,43000000.0
2009-08-06 00:29:00,161.225,161.27,161.16,161.185,64400000.0
2009-08-06 00:30:00,161.195,161.275,161.195,161.275,19200000.0
2009-08-06 00:31:00,161.275,161.29,161.255,161.26,155400000.0
2009-08-06 00:32:00,161.265,161.27,161.255,161.26,59400000.0
2009-08-06 00:33:00,161.26,161.27,161.25,161.27,23600000.0
2009-08-06 00:34:00,161.275,161.285,161.275,161.28,32000000.0
2009-08-06 00:35:00,161.275,161.34,161.275,161.34,108000000.0
2009-08-06 00:36:00,161.34,161.355,161.315,161.34,75000000.0
2009-08-06 00:37:00,161.335,161.365,161.335,161.355,17400000.0
2009-08-06 00:38:00,161.365,161.365,161.355,161.365,22800000.0
2009-08-06 00:39:00,161.365,161.365,161.355,161.36,63000000.0
2009-08-06 00:40:00,161.36,161.38,161.36,161.37,58400000.0
2009-08-06 00:41:00,161.37,161.405,161.37,161.405,71000000.0
2009-08-06 00:42:00,161.405,161.46,161.405,161.445,68400000.0
2009-08-06 00:43:00,161.455,161.475,161.455,161.475,88000000.0
2009-08-06 00:44:00,161.455,161.47,161.455,161.47,22400000.0
2009-08-06 00:45:00,161.47,161.485,161.405,161.43,144000000.0
2009-08-06 00:46:00,161.42,161.43,161.355,161.36,107200000.0
2009-08-06 00:47:00,161.37,161.435,161.365,161.42,170800000.0
2009-08-06 00:48:00,161.43,161.435,161.42,161.425,54200000.0
2009-08-06 00:49:00,161.425,161.425,161.41,161.41,6000000.0
2009-08-06 00:50:00,161.415,161.415,161.395,161.4,15000000.0
2009-08-06 00:51:00,161.405,161.405,161.335,161.34,37000000.0
2009-08-06 00:52:00,161.34,161.36,161.34,161.36,17600000.0
2009-08-06 00:53:00,161.37,161.37,161.345,161.345,15400000.0
2009-08-06 00:54:00,161.345,161.37,161.345,161.37,30200000.0
2009-08-06 00:55:00,161.385,161.385,161.37,161.37,11000000.0
2009-08-06 00:56:00,161.375,161.375,161.375,161.375,6000000.0
2009-08-06 00:57:00,161.375,161.39,161.37,161.38,15000000.0
2009-08-06 00:58:00,161.385,161.405,161.385,161.4,11400000.0
2009-08-06 00:59:00,161.4,161.4,161.375,161.375,14800000.0
2009-08-06 01:00:00,161.375,161.385,161.375,161.38,19400000.0
2009-08-06 01:01:00,161.38,161.38,161.38,161.38,24800000.0
2009-08-06 01:02:00,161.39,161.39,161.37,161.385,58000000.0
2009-08-06 01:03:00,161.385,161.445,161.385,161.395,87600000.0
2009-08-06 01:04:00,161.395,161.4,161.39,161.39,27600000.0
2009-08-06 01:05:00,161.39,161.39,161.375,161.375,33200000.0
2009-08-06 01:06:00,161.375,161.375,161.375,161.375,17200000.0
2009-08-06 01:07:00,161.36,161.395,161.33,161.395,168400000.0
2009-08-06 01:08:00,161.395,161.4,161.37,161.37,67400000.0
2009-08-06 01:09:00,161.37,161.38,161.36,161.375,36000000.0
2009-08-06 01:10:00,161.365,161.375,161.365,161.375,21400000.0
2009-08-06 01:11:00,161.375,161.375,161.36,161.36,112000000.0
2009-08-06 01:12:00,161.36,161.38,161.36,161.38,40000000.0
2009-08-06 01:13:00,161.365,161.375,161.355,161.355,23800000.0
2009-08-06 01:14:00,161.355,161.355,161.33,161.33,40800000.0
2009-08-06 01:15:00,161.33,161.33,161.33,161.33,2000000.0
2009-08-06 01:16:00,161.33,161.33,161.325,161.325,3800000.0
2009-08-06 01:17:00,161.325,161.33,161.28,161.305,44200000.0
2009-08-06 01:18:00,161.3,161.305,161.265,161.28,137400000.0
2009-08-06 01:19:00,161.28,161.28,161.275,161.275,7000000.0
2009-08-06 01:20:00,161.26,161.3,161.21,161.27,186800000.0
2009-08-06 01:21:00,161.27,161.295,161.265,161.295,15800000.0
2009-08-06 01:22:00,161.285,161.355,161.285,161.34,24800000.0
2009-08-06 01:23:00,161.34,161.35,161.34,161.34,64600000.0
2009-08-06 01:24:00,161.345,161.345,161.295,161.315,37400000.0
2009-08-06 01:25:00,161.32,161.355,161.32,161.345,77600000.0
2009-08-06 01:26:00,161.345,161.345,161.345,161.345,54800000.0
2009-08-06 01:27:00,161.345,161.35,161.33,161.33,64400000.0
2009-08-06 01:28:00,161.33,161.35,161.33,161.345,17600000.0
2009-08-06 01:29:00,161.35,161.375,161.35,161.36,36000000.0
2009-08-06 01:30:00,161.355,161.38,161.355,161.38,49800000.0
2009-08-06 01:31:00,161.38,161.395,161.35,161.38,45600000.0
2009-08-06 01:32:00,161.4,161.4,161.38,161.4,36200000.0
2009-08-06 01:33:00,161.4,161.4,161.4,161.4,22400000.0
2009-08-06 01:34:00,161.4,161.4,161.355,161.355,71600000.0
2009-08-06 01:35:00,161.355,161.375,161.34,161.34,160200000.0
2009-08-06 01:36:00,161.34,161.36,161.335,161.34,41400000.0
2009-08-06 01:37:00,161.34,161.375,161.34,161.375,44200000.0
2009-08-06 01:38:00,161.375,161.4,161.375,161.375,25000000.0
2009-08-06 01:39:00,161.38,161.38,161.375,161.38,4000000.0
2009-08-06 01:40:00,161.37,161.395,161.37,161.38,15800000.0
2009-08-06 01:41:00,161.38,161.385,161.375,161.375,9200000.0
2009-08-06 01:42:00,161.375,161.38,161.315,161.32,85800000.0
2009-08-06 01:43:00,161.32,161.32,161.285,161.305,51600000.0
2009-08-06 01:44:00,161.305,161.305,161.305,161.305,4200000.0
2009-08-06 01:45:00,161.295,161.33,161.29,161.305,141000000.0
2009-08-06 01:46:00,161.295,161.295,161.295,161.295,11200000.0
2009-08-06 01:47:00,161.305,161.305,161.28,161.305,84200000.0
2009-08-06 01:48:00,161.305,161.315,161.305,161.305,57000000.0
2009-08-06 01:49:00,161.31,161.31,161.255,161.26,207000000.0
2009-08-06 01:50:00,161.25,161.25,161.23,161.23,88000000.0
2009-08-06 01:51:00,161.23,161.23,161.175,161.175,138200000.0
2009-08-06 01:52:00,161.18,161.18,161.115,161.13,206600000.0
2009-08-06 01:53:00,161.13,161.155,161.12,161.145,144400000.0
2009-08-06 01:54:00,161.145,161.145,161.125,161.125,37000000.0
2009-08-06 01:55:00,161.125,161.125,161.07,161.105,238800000.0
2009-08-06 01:56:00,161.1,161.11,161.085,161.095,122000000.0
2009-08-06 01:57:00,161.095,161.11,161.065,161.08,205400000.0
2009-08-06 01:58:00,161.08,161.11,161.07,161.08,195000000.0
2009-08-06 01:59:00,161.08,161.09,161.075,161.09,110400000.0
2009-08-06 02:00:00,161.1,161.125,161.085,161.125,186800000.0
2009-08-06 02:01:00,161.125,161.2,161.125,161.2,231600001.0
2009-08-06 02:02:00,161.2,161.2,161.18,161.2,127600000.0
2009-08-06 02:03:00,161.19,161.195,161.19,161.195,38000000.0
2009-08-06 02:04:00,161.195,161.22,161.195,161.215,113440000.0
2009-08-06 02:05:00,161.215,161.24,161.205,161.22,199000000.0
2009-08-06 02:06:00,161.22,161.225,161.205,161.205,50400000.0
2009-08-06 02:07:00,161.205,161.23,161.205,161.22,84200000.0
2009-08-06 02:08:00,161.22,161.23,161.175,161.175,106800000.0
2009-08-06 02:09:00,161.175,161.18,161.12,161.165,104400000.0
2009-08-06 02:10:00,161.165,161.165,161.135,161.155,92400000.0
2009-08-06 02:11:00,161.16,161.16,161.145,161.16,129400000.0
2009-08-06 02:12:00,161.16,161.175,161.15,161.16,147000000.0
2009-08-06 02:13:00,161.17,161.195,161.16,161.185,92800000.0
2009-08-06 02:14:00,161.185,161.205,161.16,161.16,99000000.0
2009-08-06 02:15:00,161.16,161.18,161.16,161.175,90000000.0
2009-08-06 02:16:00,161.165,161.165,161.14,161.165,75800000.0
2009-08-06 02:17:00,161.165,161.19,161.15,161.19,63200000.0
2009-08-06 02:18:00,161.16,161.18,161.14,161.17,233800000.0
2009-08-06 02:19:00,161.17,161.175,161.15,161.17,47600000.0
2009-08-06 02:20:00,161.165,161.185,161.165,161.185,60200000.0
2009-08-06 02:21:00,161.205,161.215,161.19,161.215,75400000.0
2009-08-06 02:22:00,161.215,161.245,161.215,161.23,258200000.0
2009-08-06 02:23:00,161.23,161.26,161.225,161.26,62200000.0
2009-08-06 02:24:00,161.245,161.245,161.215,161.22,55200000.0
2009-08-06 02:25:00,161.215,161.235,161.215,161.23,35400000.0
2009-08-06 02:26:00,161.235,161.25,161.225,161.24,119200000.0
2009-08-06 02:27:00,161.24,161.25,161.225,161.25,38800000.0
2009-08-06 02:28:00,161.225,161.26,161.205,161.23,196800000.0
2009-08-06 02:29:00,161.23,161.24,161.21,161.225,173200000.0
2009-08-06 02:30:00,161.225,161.29,161.205,161.28,210200000.0
2009-08-06 02:31:00,161.27,161.37,161.27,161.34,227800000.0
2009-08-06 02:32:00,161.335,161.335,161.31,161.325,115000000.0
2009-08-06 02:33:00,161.32,161.335,161.315,161.33,113600000.0
2009-08-06 02:34:00,161.33,161.38,161.325,161.38,208400000.0
2009-08-06 02:35:00,161.38,161.43,161.38,161.41,149400000.0
2009-08-06 02:36:00,161.43,161.43,161.41,161.41,54000000.0
2009-08-06 02:37:00,161.41,161.41,161.345,161.38,29800000.0
2009-08-06 02:38:00,161.39,161.39,161.365,161.38,63800000.0
2009-08-06 02:39:00,161.38,161.41,161.38,161.39,79600000.0
2009-08-06 02:40:00,161.39,161.39,161.345,161.375,29600000.0
2009-08-06 02:41:00,161.375,161.39,161.375,161.39,37200000.0
2009-08-06 02:42:00,161.39,161.41,161.39,161.405,133800000.0
2009-08-06 02:43:00,161.395,161.405,161.39,161.39,202000000.0
2009-08-06 02:44:00,161.39,161.405,161.39,161.39,121000000.0
2009-08-06 02:45:00,161.39,161.39,161.315,161.33,89000000.0
2009-08-06 02:46:00,161.33,161.335,161.28,161.295,140400000.0
2009-08-06 02:47:00,161.295,161.32,161.295,161.315,48000000.0
2009-08-06 02:48:00,161.315,161.385,161.305,161.34,110200000.0
2009-08-06 02:49:00,161.37,161.425,161.34,161.41,58200000.0
2009-08-06 02:50:00,161.405,161.43,161.385,161.42,141800000.0
2009-08-06 02:51:00,161.43,161.445,161.405,161.42,128200000.0
2009-08-06 02:52:00,161.42,161.46,161.385,161.415,155000000.0
2009-08-06 02:53:00,161.43,161.465,161.425,161.43,188400000.0
2009-08-06 02:54:00,161.43,161.45,161.38,161.395,241800000.0
2009-08-06 02:55:00,161.41,161.43,161.34,161.415,173000000.0
2009-08-06 02:56:00,161.425,161.435,161.41,161.425,79000000.0
2009-08-06 02:57:00,161.425,161.425,161.36,161.385,68000000.0
2009-08-06 02:58:00,161.38,161.395,161.38,161.395,86400000.0
2009-08-06 02:59:00,161.395,161.395,161.365,161.395,173200000.0
2009-08-06 03:00:00,161.39,161.45,161.39,161.435,150000000.0
2009-08-06 03:01:00,161.435,161.485,161.435,161.455,278200000.0
2009-08-06 03:02:00,161.45,161.455,161.43,161.445,136200000.0
2009-08-06 03:03:00,161.445,161.48,161.445,161.48,108800000.0
2009-08-06 03:04:00,161.48,161.63,161.48,161.62,244400000.0
2009-08-06 03:05:00,161.62,161.645,161.58,161.62,226400000.0
2009-08-06 03:06:00,161.615,161.635,161.6,161.62,156400000.0
2009-08-06 03:07:00,161.62,161.78,161.62,161.75,275800000.0
2009-08-06 03:08:00,161.75,161.77,161.725,161.75,149200000.0
2009-08-06 03:09:00,161.75,161.75,161.66,161.67,172900000.0
2009-08-06 03:10:00,161.675,161.755,161.67,161.745,141200000.0
2009-08-06 03:11:00,161.75,161.75,161.64,161.64,126800000.0
2009-08-06 03:12:00,161.645,161.725,161.64,161.725,202400000.0
2009-08-06 03:13:00,161.725,161.81,161.725,161.77,242400000.0
2009-08-06 03:14:00,161.77,161.785,161.735,161.735,195000000.0
2009-08-06 03:15:00,161.735,161.76,161.73,161.745,233400000.0
2009-08-06 03:16:00,161.745,161.755,161.71,161.71,232200000.0
2009-08-06 03:17:00,161.71,161.735,161.71,161.72,231600000.0
2009-08-06 03:18:00,161.72,161.72,161.675,161.68,137800000.0
2009-08-06 03:19:00,161.685,161.695,161.68,161.695,184400000.0
2009-08-06 03:20:00,161.7,161.745,161.7,161.735,120600000.0
2009-08-06 03:21:00,161.745,161.81,161.74,161.795,162800000.0
2009-08-06 03:22:00,161.785,161.8,161.745,161.77,256000000.0
2009-08-06 03:23:00,161.77,161.775,161.74,161.75,94400000.0
2009-08-06 03:24:00,161.755,161.755,161.675,161.705,134000000.0
2009-08-06 03:25:00,161.705,161.71,161.635,161.64,151600000.0
2009-08-06 03:26:00,161.65,161.65,161.59,161.6,107400000.0
2009-08-06 03:27:00,161.6,161.62,161.595,161.62,62400000.0
2009-08-06 03:28:00,161.625,161.67,161.625,161.67,97800000.0
2009-08-06 03:29:00,161.655,161.71,161.635,161.685,170200000.0
2009-08-06 03:30:00,161.69,161.935,161.67,161.88,204800000.0
2009-08-06 03:31:00,161.875,161.97,161.855,161.955,156200000.0
2009-08-06 03:32:00,161.945,162.035,161.945,161.975,135400000.0
2009-08-06 03:33:00,161.965,161.995,161.93,161.98,125900000.0
2009-08-06 03:34:00,161.985,162.07,161.86,161.86,207300000.0
2009-08-06 03:35:00,161.855,161.91,161.845,161.875,213600000.0
2009-08-06 03:36:00,161.875,161.905,161.86,161.89,181800000.0
2009-08-06 03:37:00,161.885,161.945,161.875,161.945,295800000.0
2009-08-06 03:38:00,161.94,161.99,161.93,161.99,274000000.0
2009-08-06 03:39:00,161.98,162.005,161.93,161.94,430200000.0
2009-08-06 03:40:00,161.935,161.95,161.86,161.87,302800000.0
2009-08-06 03:41:00,161.885,161.885,161.8,161.8,326000000.0
2009-08-06 03:42:00,161.8,161.8,161.7,161.71,270000000.0
2009-08-06 03:43:00,161.705,161.74,161.63,161.645,207800000.0
2009-08-06 03:44:00,161.635,161.66,161.555,161.635,394400000.0
2009-08-06 03:45:00,161.635,161.66,161.565,161.565,238600000.0
2009-08-06 03:46:00,161.56,161.62,161.5,161.62,173800000.0
2009-08-06 03:47:00,161.62,161.64,161.57,161.62,142000000.0
2009-08-06 03:48:00,161.62,161.705,161.62,161.66,223200000.0
2009-08-06 03:49:00,161.66,161.66,161.575,161.58,250000000.0
2009-08-06 03:50:00,161.565,161.66,161.55,161.58,214200000.0
2009-08-06 03:51:00,161.58,161.67,161.55,161.66,181800000.0
2009-08-06 03:52:00,161.66,161.68,161.59,161.6,270200000.0
2009-08-06 03:53:00,161.6,161.63,161.58,161.63,103200000.0
2009-08-06 03:54:00,161.63,161.71,161.625,161.705,223200000.0
2009-08-06 03:55:00,161.705,161.725,161.635,161.65,325400000.0
2009-08-06 03:56:00,161.655,161.77,161.64,161.76,215600000.0
2009-08-06 03:57:00,161.76,161.76,161.675,161.68,145800000.0
2009-08-06 03:58:00,161.68,161.68,161.625,161.625,104400000.0
2009-08-06 03:59:00,161.625,161.63,161.545,161.565,174600000.0
2009-08-06 04:00:00,161.585,161.625,161.575,161.59,79600000.0
2009-08-06 04:01:00,161.595,161.635,161.585,161.635,120200000.0
2009-08-06 04:02:00,161.635,161.635,161.615,161.62,34000000.0
2009-08-06 04:03:00,161.62,161.62,161.525,161.53,66800000.0
2009-08-06 04:04:00,161.52,161.53,161.49,161.525,171600000.0
2009-08-06 04:05:00,161.525,161.54,161.485,161.5,174800000.0
2009-08-06 04:06:00,161.505,161.58,161.495,161.58,256600000.0
2009-08-06 04:07:00,161.605,161.695,161.605,161.675,169800000.0
2009-08-06 04:08:00,161.675,161.7,161.635,161.65,192000000.0
2009-08-06 04:09:00,161.645,161.665,161.605,161.635,251600000.0
2009-08-06 04:10:00,161.63,161.635,161.58,161.585,177200000.0
2009-08-06 04:11:00,161.595,161.6,161.505,161.51,147400000.0
2009-08-06 04:12:00,161.515,161.58,161.515,161.57,154000000.0
2009-08-06 04:13:00,161.57,161.575,161.555,161.565,44600000.0
2009-08-06 04:14:00,161.56,161.56,161.49,161.535,121800000.0
2009-08-06 04:15:00,161.535,161.605,161.525,161.57,79600000.0
2009-08-06 04:16:00,161.58,161.615,161.575,161.585,115600000.0
2009-08-06 04:17:00,161.6,161.6,161.545,161.575,162800000.0
2009-08-06 04:18:00,161.575,161.615,161.565,161.615,87200000.0
2009-08-06 04:19:00,161.615,161.645,161.58,161.595,165800000.0
2009-08-06 04:20:00,161.595,161.68,161.57,161.595,258200000.0
2009-08-06 04:21:00,161.595,161.685,161.55,161.555,318400000.0
2009-08-06 04:22:00,161.555,161.625,161.545,161.625,120600000.0
2009-08-06 04:23:00,161.625,161.675,161.575,161.59,361000000.0
2009-08-06 04:24:00,161.585,161.62,161.585,161.62,69600000.0
2009-08-06 04:25:00,161.625,161.655,161.605,161.64,102000000.0
2009-08-06 04:26:00,161.64,161.67,161.595,161.65,348400000.0
2009-08-06 04:27:00,161.65,161.665,161.62,161.655,90000000.0
2009-08-06 04:28:00,161.645,161.645,161.595,161.61,210200000.0
2009-08-06 04:29:00,161.61,161.61,161.595,161.6,55600000.0
2009-08-06 04:30:00,161.6,161.6,161.51,161.52,227800000.0
2009-08-06 04:31:00,161.51,161.53,161.49,161.515,213000000.0
2009-08-06 04:32:00,161.505,161.515,161.38,161.39,175600000.0
2009-08-06 04:33:00,161.39,161.395,161.26,161.285,231500000.0
2009-08-06 04:34:00,161.285,161.39,161.285,161.39,201300000.0
2009-08-06 04:35:00,161.39,161.4,161.27,161.3,272400000.0
2009-08-06 04:36:00,161.305,161.31,161.155,161.16,254800000.0
2009-08-06 04:37:00,161.16,161.225,161.07,161.225,291600000.0
2009-08-06 04:38:00,161.23,161.265,161.185,161.235,271800000.0
2009-08-06 04:39:00,161.24,161.285,161.24,161.24,320200000.0
2009-08-06 04:40:00,161.25,161.295,161.245,161.255,165400000.0
2009-08-06 04:41:00,161.255,161.285,161.22,161.27,247000000.0
2009-08-06 04:42:00,161.265,161.29,161.225,161.285,204800000.0
2009-08-06 04:43:00,161.285,161.285,161.215,161.215,142400000.0
2009-08-06 04:44:00,161.205,161.24,161.17,161.23,415800000.0
2009-08-06 04:45:00,161.235,161.26,161.18,161.185,118200000.0
2009-08-06 04:46:00,161.19,161.225,161.185,161.205,117200000.0
2009-08-06 04:47:00,161.21,161.22,161.12,161.12,111600000.0
2009-08-06 04:48:00,161.135,161.17,161.135,161.155,175400000.0
2009-08-06 04:49:00,161.155,161.165,161.135,161.15,82600000.0
2009-08-06 04:50:00,161.15,161.175,161.145,161.175,176200000.0
2009-08-06 04:51:00,161.175,161.205,161.175,161.195,237600000.0
2009-08-06 04:52:00,161.2,161.26,161.2,161.25,201000000.0
2009-08-06 04:53:00,161.25,161.3,161.25,161.29,142400000.0
2009-08-06 04:54:00,161.295,161.345,161.265,161.265,232000000.0
2009-08-06 04:55:00,161.265,161.32,161.265,161.28,112800000.0
2009-08-06 04:56:00,161.28,161.295,161.28,161.295,28800000.0
2009-08-06 04:57:00,161.295,161.32,161.285,161.32,133200000.0
2009-08-06 04:58:00,161.315,161.335,161.255,161.27,153000000.0
2009-08-06 04:59:00,161.27,161.28,161.24,161.24,126400000.0
2009-08-06 05:00:00,161.24,161.26,161.24,161.25,130800000.0
2009-08-06 05:01:00,161.25,161.255,161.245,161.25,37200000.0
2009-08-06 05:02:00,161.25,161.27,161.25,161.255,52800000.0
2009-08-06 05:03:00,161.255,161.255,161.16,161.165,179600000.0
2009-08-06 05:04:00,161.175,161.2,161.175,161.2,79600000.0
2009-08-06 05:05:00,161.2,161.2,161.17,161.19,175600000.0
2009-08-06 05:06:00,161.19,161.19,161.11,161.12,165300000.0
2009-08-06 05:07:00,161.125,161.2,161.125,161.195,124000000.0
2009-08-06 05:08:00,161.195,161.2,161.145,161.15,96200000.0
2009-08-06 05:09:00,161.155,161.155,161.085,161.11,201000000.0
2009-08-06 05:10:00,161.11,161.15,161.11,161.135,172600000.0
2009-08-06 05:11:00,161.135,161.135,161.11,161.135,50800000.0
2009-08-06 05:12:00,161.135,161.135,161.08,161.085,107800000.0
2009-08-06 05:13:00,161.085,161.11,161.085,161.105,33000000.0
2009-08-06 05:14:00,161.105,161.19,161.1,161.18,166800000.0
2009-08-06 05:15:00,161.18,161.23,161.18,161.19,67600000.0
2009-08-06 05:16:00,161.195,161.205,161.19,161.195,71800000.0
2009-08-06 05:17:00,161.205,161.225,161.2,161.21,73200000.0
2009-08-06 05:18:00,161.21,161.245,161.21,161.22,110200000.0
2009-08-06 05:19:00,161.215,161.215,161.155,161.185,150400000.0
2009-08-06 05:20:00,161.175,161.185,161.175,161.175,81600000.0
2009-08-06 05:21:00,161.175,161.205,161.175,161.19,105400000.0
2009-08-06 05:22:00,161.195,161.2,161.19,161.19,68600000.0
2009-08-06 05:23:00,161.195,161.195,161.19,161.19,56200000.0
2009-08-06 05:24:00,161.19,161.215,161.19,161.205,87200000.0
2009-08-06 05:25:00,161.205,161.215,161.2,161.215,67200000.0
2009-08-06 05:26:00,161.22,161.27,161.22,161.255,73000000.0
2009-08-06 05:27:00,161.255,161.32,161.255,161.31,86400000.0
2009-08-06 05:28:00,161.315,161.33,161.28,161.33,40400000.0
2009-08-06 05:29:00,161.29,161.34,161.29,161.325,80200000.0
2009-08-06 05:30:00,161.32,161.33,161.29,161.29,109000000.0
2009-08-06 05:31:00,161.29,161.32,161.275,161.29,240600000.0
2009-08-06 05:32:00,161.295,161.33,161.295,161.315,94600000.0
2009-08-06 05:33:00,161.325,161.35,161.315,161.35,77000000.0
2009-08-06 05:34:00,161.35,161.415,161.34,161.365,140800000.0
2009-08-06 05:35:00,161.37,161.37,161.34,161.34,138200000.0
2009-08-06 05:36:00,161.32,161.33,161.3,161.3,249400000.0
2009-08-06 05:37:00,161.315,161.335,161.3,161.315,94600000.0
2009-08-06 05:38:00,161.315,161.33,161.305,161.33,21600000.0
2009-08-06 05:39:00,161.335,161.345,161.31,161.325,63800000.0
2009-08-06 05:40:00,161.32,161.355,161.315,161.33,71800000.0
2009-08-06 05:41:00,161.33,161.36,161.31,161.31,85000000.0
2009-08-06 05:42:00,161.31,161.34,161.31,161.335,44600000.0
2009-08-06 05:43:00,161.34,161.36,161.325,161.33,47200000.0
2009-08-06 05:44:00,161.335,161.41,161.335,161.395,134000000.0
2009-08-06 05:45:00,161.39,161.41,161.38,161.38,128400000.0
2009-08-06 05:46:00,161.38,161.38,161.34,161.37,112800000.0
2009-08-06 05:47:00,161.375,161.39,161.35,161.38,116600000.0
2009-08-06 05:48:00,161.38,161.385,161.375,161.385,30000000.0
2009-08-06 05:49:00,161.385,161.385,161.31,161.31,105400000.0
2009-08-06 05:50:00,161.315,161.39,161.31,161.39,48400000.0
2009-08-06 05:51:00,161.39,161.445,161.385,161.425,95000000.0
2009-08-06 05:52:00,161.435,161.45,161.435,161.445,75400000.0
2009-08-06 05:53:00,161.445,161.455,161.415,161.425,149000000.0
2009-08-06 05:54:00,161.43,161.46,161.405,161.46,135200000.0
2009-08-06 05:55:00,161.46,161.46,161.375,161.415,148200000.0
2009-08-06 05:56:00,161.42,161.42,161.37,161.41,130600000.0
2009-08-06 05:57:00,161.41,161.42,161.385,161.42,66400000.0
2009-08-06 05:58:00,161.42,161.425,161.38,161.41,61800000.0
2009-08-06 05:59:00,161.405,161.425,161.39,161.405,117000000.0
2009-08-06 06:00:00,161.405,161.465,161.405,161.455,104600000.0
2009-08-06 06:01:00,161.45,161.46,161.435,161.445,85600000.0
2009-08-06 06:02:00,161.395,161.45,161.395,161.445,162200000.0
2009-08-06 06:03:00,161.44,161.46,161.395,161.4,153400000.0
2009-08-06 06:04:00,161.41,161.42,161.37,161.38,138200000.0
2009-08-06 06:05:00,161.38,161.385,161.36,161.365,89200000.0
2009-08-06 06:06:00,161.365,161.375,161.36,161.375,28000000.0
2009-08-06 06:07:00,161.375,161.38,161.325,161.35,68200000.0
2009-08-06 06:08:00,161.34,161.375,161.34,161.375,64600000.0
2009-08-06 06:09:00,161.36,161.36,161.33,161.34,54000000.0
2009-08-06 06:10:00,161.335,161.375,161.335,161.355,64000000.0
2009-08-06 06:11:00,161.36,161.43,161.36,161.395,157400000.0
2009-08-06 06:12:00,161.4,161.415,161.39,161.39,117000000.0
2009-08-06 06:13:00,161.39,161.405,161.355,161.37,95400000.0
2009-08-06 06:14:00,161.37,161.395,161.37,161.38,77200000.0
2009-08-06 06:15:00,161.38,161.395,161.37,161.395,68200000.0
2009-08-06 06:16:00,161.38,161.38,161.37,161.37,65400000.0
2009-08-06 06:17:00,161.375,161.375,161.335,161.335,56600000.0
2009-08-06 06:18:00,161.34,161.375,161.34,161.37,13600000.0
2009-08-06 06:19:00,161.36,161.36,161.34,161.34,44000000.0
2009-08-06 06:20:00,161.34,161.355,161.305,161.31,59600000.0
2009-08-06 06:21:00,161.315,161.335,161.31,161.32,127000000.0
2009-08-06 06:22:00,161.32,161.335,161.32,161.335,27400000.0
2009-08-06 06:23:00,161.34,161.355,161.34,161.34,26400000.0
2009-08-06 06:24:00,161.34,161.34,161.315,161.325,49600000.0
2009-08-06 06:25:00,161.325,161.35,161.32,161.335,47200000.0
2009-08-06 06:26:00,161.335,161.365,161.33,161.36,31200000.0
2009-08-06 06:27:00,161.355,161.38,161.355,161.37,144800000.0
2009-08-06 06:28:00,161.365,161.4,161.365,161.395,134000000.0
2009-08-06 06:29:00,161.39,161.395,161.39,161.395,38000000.0
2009-08-06 06:30:00,161.405,161.43,161.395,161.42,198200000.0
2009-08-06 06:31:00,161.42,161.445,161.415,161.43,186800000.0
2009-08-06 06:32:00,161.44,161.445,161.43,161.445,91400000.0
2009-08-06 06:33:00,161.445,161.455,161.43,161.445,100400000.0
2009-08-06 06:34:00,161.445,161.47,161.43,161.465,131400000.0
2009-08-06 06:35:00,161.46,161.47,161.46,161.465,40600000.0
2009-08-06 06:36:00,161.465,161.48,161.45,161.45,119400000.0
2009-08-06 06:37:00,161.44,161.45,161.435,161.45,54600000.0
2009-08-06 06:38:00,161.445,161.495,161.445,161.485,121000000.0
2009-08-06 06:39:00,161.48,161.485,161.46,161.46,79200000.0
2009-08-06 06:40:00,161.46,161.46,161.445,161.455,70000000.0
2009-08-06 06:41:00,161.45,161.455,161.44,161.445,89200000.0
2009-08-06 06:42:00,161.445,161.46,161.445,161.45,32400000.0
2009-08-06 06:43:00,161.45,161.48,161.45,161.475,26600000.0
2009-08-06 06:44:00,161.465,161.48,161.465,161.47,34400000.0
2009-08-06 06:45:00,161.47,161.5,161.46,161.465,108200000.0
2009-08-06 06:46:00,161.46,161.505,161.46,161.505,68200000.0
2009-08-06 06:47:00,161.505,161.555,161.505,161.555,100000000.0
2009-08-06 06:48:00,161.57,161.57,161.55,161.565,45800000.0
2009-08-06 06:49:00,161.565,161.59,161.565,161.585,110800000.0
2009-08-06 06:50:00,161.595,161.62,161.585,161.61,62800000.0
2009-08-06 06:51:00,161.615,161.625,161.605,161.62,89200000.0
2009-08-06 06:52:00,161.62,161.62,161.6,161.62,61000000.0
2009-08-06 06:53:00,161.62,161.625,161.595,161.605,165600000.0
2009-08-06 06:54:00,161.605,161.645,161.55,161.575,178600000.0
2009-08-06 06:55:00,161.585,161.605,161.57,161.6,180800000.0
2009-08-06 06:56:00,161.6,161.645,161.585,161.625,105000000.0
2009-08-06 06:57:00,161.63,161.64,161.57,161.595,142600000.0
2009-08-06 06:58:00,161.59,161.62,161.575,161.62,138200000.0
2009-08-06 06:59:00,161.615,161.635,161.585,161.615,176800000.0
2009-08-06 07:00:00,161.62,161.62,161.58,161.595,204000000.0
2009-08-06 07:01:00,161.595,161.6,161.55,161.56,184200000.0
2009-08-06 07:02:00,161.555,161.56,161.495,161.495,110200000.0
2009-08-06 07:03:00,161.495,161.515,161.49,161.505,140600000.0
2009-08-06 07:04:00,161.505,161.52,161.495,161.5,110200000.0
2009-08-06 07:05:00,161.5,161.555,161.495,161.52,91400000.0
2009-08-06 07:06:00,161.525,161.555,161.52,161.555,139400000.0
2009-08-06 07:07:00,161.555,161.58,161.55,161.58,91200000.0
2009-08-06 07:08:00,161.57,161.585,161.57,161.585,20000000.0
2009-08-06 07:09:00,161.585,161.62,161.585,161.62,47200000.0
2009-08-06 07:10:00,161.625,161.66,161.6,161.64,149400000.0
2009-08-06 07:11:00,161.645,161.645,161.62,161.625,109800000.0
2009-08-06 07:12:00,161.585,161.635,161.575,161.605,92800000.0
2009-08-06 07:13:00,161.61,161.615,161.605,161.605,33600000.0
2009-08-06 07:14:00,161.605,161.62,161.605,161.605,89400000.0
2009-08-06 07:15:00,161.6,161.615,161.595,161.615,139000000.0
2009-08-06 07:16:00,161.615,161.63,161.605,161.62,153000000.0
2009-08-06 07:17:00,161.62,161.645,161.605,161.605,154000000.0
2009-08-06 07:18:00,161.605,161.625,161.595,161.625,124000000.0
2009-08-06 07:19:00,161.635,161.67,161.625,161.655,86000000.0
2009-08-06 07:20:00,161.66,161.665,161.595,161.62,155400000.0
2009-08-06 07:21:00,161.62,161.63,161.6,161.605,68800000.0
2009-08-06 07:22:00,161.61,161.675,161.595,161.665,147600000.0
2009-08-06 07:23:00,161.66,161.66,161.625,161.625,122600000.0
2009-08-06 07:24:00,161.645,161.665,161.63,161.63,60600000.0
2009-08-06 07:25:00,161.63,161.645,161.62,161.64,64600000.0
2009-08-06 07:26:00,161.64,161.65,161.64,161.65,152400000.0
2009-08-06 07:27:00,161.65,161.675,161.645,161.675,144400000.0
2009-08-06 07:28:00,161.675,161.685,161.67,161.675,66200000.0
2009-08-06 07:29:00,161.675,161.685,161.665,161.675,62400000.0
2009-08-06 07:30:00,161.67,161.675,161.645,161.66,87200000.0
2009-08-06 07:31:00,161.66,161.675,161.655,161.66,39800000.0
2009-08-06 07:32:00,161.67,161.675,161.655,161.675,86200000.0
2009-08-06 07:33:00,161.67,161.705,161.65,161.67,57000000.0
2009-08-06 07:34:00,161.66,161.665,161.63,161.655,116000000.0
2009-08-06 07:35:00,161.655,161.655,161.645,161.655,15800000.0
2009-08-06 07:36:00,161.655,161.655,161.615,161.615,45800000.0
2009-08-06 07:37:00,161.61,161.625,161.6,161.61,80800000.0
2009-08-06 07:38:00,161.615,161.63,161.6,161.61,81200000.0
2009-08-06 07:39:00,161.61,161.62,161.55,161.58,83400000.0
2009-08-06 07:40:00,161.59,161.61,161.58,161.605,50000000.0
2009-08-06 07:41:00,161.605,161.65,161.605,161.65,33000000.0
2009-08-06 07:42:00,161.635,161.665,161.635,161.665,91800000.0
2009-08-06 07:43:00,161.67,161.68,161.64,161.645,124400000.0
2009-08-06 07:44:00,161.645,161.655,161.625,161.625,66800000.0
2009-08-06 07:45:00,161.62,161.655,161.62,161.64,60600000.0
2009-08-06 07:46:00,161.64,161.645,161.615,161.62,101800000.0
2009-08-06 07:47:00,161.62,161.65,161.605,161.65,49200000.0
2009-08-06 07:48:00,161.645,161.675,161.605,161.63,229200000.0
2009-08-06 07:49:00,161.635,161.635,161.62,161.63,74400000.0
2009-08-06 07:50:00,161.635,161.645,161.61,161.61,130000000.0
2009-08-06 07:51:00,161.61,161.61,161.515,161.53,144000000.0
2009-08-06 07:52:00,161.515,161.54,161.485,161.54,145400000.0
2009-08-06 07:53:00,161.54,161.55,161.51,161.545,132000000.0
2009-08-06 07:54:00,161.53,161.6,161.53,161.6,203800000.0
2009-08-06 07:55:00,161.6,161.635,161.595,161.625,101600000.0
2009-08-06 07:56:00,161.62,161.63,161.595,161.6,83800000.0
2009-08-06 07:57:00,161.6,161.66,161.595,161.65,99600000.0
2009-08-06 07:58:00,161.65,161.665,161.615,161.66,260400000.0
2009-08-06 07:59:00,161.66,161.67,161.61,161.645,218600000.0
2009-08-06 08:00:00,161.65,161.65,161.63,161.63,180200000.0
2009-08-06 08:01:00,161.63,161.67,161.615,161.63,155000000.0
2009-08-06 08:02:00,161.63,161.645,161.61,161.61,93800000.0
2009-08-06 08:03:00,161.61,161.62,161.565,161.615,141000000.0
2009-08-06 08:04:00,161.62,161.635,161.565,161.58,169800000.0
2009-08-06 08:05:00,161.585,161.61,161.58,161.6,276800000.0
2009-08-06 08:06:00,161.605,161.63,161.6,161.63,187600000.0
2009-08-06 08:07:00,161.63,161.69,161.625,161.655,317400000.0
2009-08-06 08:08:00,161.655,161.665,161.615,161.62,163600000.0
2009-08-06 08:09:00,161.62,161.67,161.61,161.655,191600000.0
2009-08-06 08:10:00,161.655,161.685,161.65,161.665,271800000.0
2009-08-06 08:11:00,161.675,161.695,161.67,161.67,129200000.0
2009-08-06 08:12:00,161.665,161.71,161.665,161.71,55400000.0
2009-08-06 08:13:00,161.705,161.785,161.695,161.785,195000000.0
2009-08-06 08:14:00,161.785,161.92,161.78,161.905,207800000.0
2009-08-06 08:15:00,161.915,161.95,161.875,161.895,148800000.0
2009-08-06 08:16:00,161.895,161.895,161.845,161.895,156200000.0
2009-08-06 08:17:00,161.915,161.915,161.87,161.87,145800000.0
2009-08-06 08:18:00,161.87,161.88,161.855,161.86,205000000.0
2009-08-06 08:19:00,161.86,161.88,161.86,161.88,129000000.0
2009-08-06 08:20:00,161.89,161.905,161.875,161.895,106600000.0
2009-08-06 08:21:00,161.895,161.9,161.88,161.885,196000000.0
2009-08-06 08:22:00,161.885,161.905,161.875,161.905,126800000.0
2009-08-06 08:23:00,161.91,161.935,161.895,161.935,113200000.0
2009-08-06 08:24:00,161.925,161.93,161.92,161.93,132400000.0
2009-08-06 08:25:00,161.935,161.945,161.925,161.945,98800000.0
2009-08-06 08:26:00,161.945,161.945,161.905,161.92,307400000.0
2009-08-06 08:27:00,161.92,161.97,161.89,161.96,206000000.0
2009-08-06 08:28:00,161.955,161.96,161.87,161.9,310800000.0
2009-08-06 08:29:00,161.89,161.905,161.77,161.795,398600000.0
2009-08-06 08:30:00,161.795,161.84,161.785,161.82,266000000.0
2009-08-06 08:31:00,161.825,161.855,161.8,161.825,222800000.0
2009-08-06 08:32:00,161.825,161.825,161.82,161.82,52800000.0
2009-08-06 08:33:00,161.81,161.89,161.81,161.87,162700000.0
2009-08-06 08:34:00,161.87,161.895,161.845,161.88,125200000.0
2009-08-06 08:35:00,161.885,161.885,161.745,161.745,249400000.0
2009-08-06 08:36:00,161.74,161.8,161.74,161.78,209000000.0
2009-08-06 08:37:00,161.78,161.79,161.75,161.76,181800000.0
2009-08-06 08:38:00,161.745,161.755,161.685,161.7,208400000.0
2009-08-06 08:39:00,161.7,161.8,161.655,161.71,353600000.0
2009-08-06 08:40:00,161.705,161.72,161.66,161.705,144000000.0
2009-08-06 08:41:00,161.72,161.74,161.695,161.73,186800000.0
2009-08-06 08:42:00,161.685,161.72,161.655,161.68,300800000.0
2009-08-06 08:43:00,161.68,161.685,161.655,161.665,234800000.0
2009-08-06 08:44:00,161.675,161.705,161.66,161.695,322600000.0
2009-08-06 08:45:00,161.69,161.725,161.675,161.71,185800000.0
2009-08-06 08:46:00,161.72,161.755,161.72,161.73,132800000.0
2009-08-06 08:47:00,161.735,161.735,161.675,161.71,189200000.0
2009-08-06 08:48:00,161.71,161.735,161.695,161.725,76600000.0
2009-08-06 08:49:00,161.715,161.74,161.705,161.73,180600000.0
2009-08-06 08:50:00,161.735,161.74,161.7,161.705,168600000.0
2009-08-06 08:51:00,161.705,161.745,161.7,161.74,264000000.0
2009-08-06 08:52:00,161.74,161.745,161.705,161.725,232800000.0
2009-08-06 08:53:00,161.74,161.785,161.74,161.755,251800000.0
2009-08-06 08:54:00,161.755,161.77,161.69,161.695,214800000.0
2009-08-06 08:55:00,161.695,161.72,161.665,161.665,240000000.0
2009-08-06 08:56:00,161.66,161.665,161.6,161.605,427200000.0
2009-08-06 08:57:00,161.605,161.61,161.565,161.6,174200000.0
2009-08-06 08:58:00,161.6,161.6,161.435,161.435,296000000.0
2009-08-06 08:59:00,161.435,161.49,161.405,161.49,280800000.0
2009-08-06 09:00:00,161.485,161.555,161.485,161.55,265800000.0
2009-08-06 09:01:00,161.555,161.565,161.515,161.52,224600000.0
2009-08-06 09:02:00,161.54,161.54,161.465,161.49,235200000.0
2009-08-06 09:03:00,161.49,161.49,161.44,161.45,295200000.0
2009-08-06 09:04:00,161.45,161.57,161.45,161.56,303000000.0
2009-08-06 09:05:00,161.565,161.6,161.565,161.585,241400000.0
2009-08-06 09:06:00,161.58,161.585,161.54,161.565,181800000.0
2009-08-06 09:07:00,161.565,161.61,161.565,161.585,173400000.0
2009-08-06 09:08:00,161.57,161.575,161.56,161.57,87800000.0
2009-08-06 09:09:00,161.575,161.575,161.515,161.52,116800000.0
2009-08-06 09:10:00,161.52,161.555,161.51,161.545,126800000.0
2009-08-06 09:11:00,161.545,161.56,161.535,161.535,174200000.0
2009-08-06 09:12:00,161.54,161.54,161.51,161.53,172600000.0
2009-08-06 09:13:00,161.525,161.535,161.485,161.5,203800000.0
2009-08-06 09:14:00,161.49,161.535,161.475,161.48,201200000.0
2009-08-06 09:15:00,161.475,161.49,161.475,161.485,169200000.0
2009-08-06 09:16:00,161.485,161.535,161.485,161.53,225200000.0
2009-08-06 09:17:00,161.53,161.58,161.525,161.56,242100000.0
2009-08-06 09:18:00,161.565,161.6,161.545,161.6,297000000.0
2009-08-06 09:19:00,161.6,161.655,161.58,161.63,187400000.0
2009-08-06 09:20:00,161.63,161.735,161.63,161.71,178400000.0
2009-08-06 09:21:00,161.705,161.735,161.63,161.64,236800000.0
2009-08-06 09:22:00,161.65,161.675,161.575,161.585,398600000.0
2009-08-06 09:23:00,161.575,161.585,161.53,161.53,263600000.0
2009-08-06 09:24:00,161.53,161.545,161.525,161.545,191400000.0
2009-08-06 09:25:00,161.555,161.605,161.55,161.58,158700000.0
2009-08-06 09:26:00,161.57,161.58,161.555,161.56,233600000.0
2009-08-06 09:27:00,161.555,161.58,161.555,161.57,211300000.0
2009-08-06 09:28:00,161.57,161.65,161.565,161.62,304800000.0
2009-08-06 09:29:00,161.625,161.68,161.615,161.67,274800000.0
2009-08-06 09:30:00,161.67,161.72,161.655,161.72,129800000.0
2009-08-06 09:31:00,161.72,161.795,161.695,161.695,311000000.0
2009-08-06 09:32:00,161.69,161.7,161.65,161.67,268100000.0
2009-08-06 09:33:00,161.665,161.7,161.62,161.635,273600000.0
2009-08-06 09:34:00,161.665,161.685,161.65,161.67,97200000.0
2009-08-06 09:35:00,161.665,161.68,161.65,161.66,110400000.0
2009-08-06 09:36:00,161.66,161.7,161.645,161.7,85200000.0
2009-08-06 09:37:00,161.7,161.74,161.7,161.73,87000000.0
2009-08-06 09:38:00,161.73,161.745,161.715,161.72,121600000.0
2009-08-06 09:39:00,161.73,161.775,161.715,161.775,120500000.0
2009-08-06 09:40:00,161.775,161.8,161.715,161.72,266500000.0
2009-08-06 09:41:00,161.71,161.735,161.71,161.73,155400000.0
2009-08-06 09:42:00,161.725,161.735,161.69,161.695,171500000.0
2009-08-06 09:43:00,161.685,161.71,161.685,161.685,96800000.0
2009-08-06 09:44:00,161.68,161.68,161.58,161.625,300000000.0
2009-08-06 09:45:00,161.63,161.65,161.615,161.615,149600000.0
2009-08-06 09:46:00,161.625,161.685,161.625,161.66,161000000.0
2009-08-06 09:47:00,161.675,161.695,161.66,161.695,104800000.0
2009-08-06 09:48:00,161.685,161.685,161.655,161.665,159600000.0
2009-08-06 09:49:00,161.66,161.66,161.62,161.655,162600000.0
2009-08-06 09:50:00,161.655,161.67,161.64,161.665,36400000.0
2009-08-06 09:51:00,161.67,161.755,161.67,161.735,321600000.0
2009-08-06 09:52:00,161.735,161.755,161.715,161.725,156600000.0
2009-08-06 09:53:00,161.72,161.76,161.72,161.755,156800000.0
2009-08-06 09:54:00,161.745,161.77,161.735,161.755,280800000.0
2009-08-06 09:55:00,161.755,161.76,161.69,161.695,156700000.0
2009-08-06 09:56:00,161.695,161.725,161.69,161.715,110200000.0
2009-08-06 09:57:00,161.725,161.74,161.71,161.73,138000000.0
2009-08-06 09:58:00,161.73,161.755,161.72,161.73,95600000.0
2009-08-06 09:59:00,161.73,161.765,161.73,161.75,216000000.0
2009-08-06 10:00:00,161.75,161.775,161.725,161.725,217400000.0
2009-08-06 10:01:00,161.725,161.745,161.695,161.73,96800000.0
2009-08-06 10:02:00,161.73,161.775,161.73,161.745,182600000.0
2009-08-06 10:03:00,161.75,161.77,161.74,161.75,179800000.0
2009-08-06 10:04:00,161.74,161.74,161.71,161.725,347800000.0
2009-08-06 10:05:00,161.735,161.77,161.715,161.765,239900000.0
2009-08-06 10:06:00,161.775,161.78,161.73,161.73,213800000.0
2009-08-06 10:07:00,161.74,161.795,161.74,161.765,292400000.0
2009-08-06 10:08:00,161.765,161.89,161.74,161.855,259400000.0
2009-08-06 10:09:00,161.835,161.865,161.735,161.755,192100000.0
2009-08-06 10:10:00,161.765,161.82,161.745,161.815,221600000.0
2009-08-06 10:11:00,161.815,161.885,161.8,161.82,231400000.0
2009-08-06 10:12:00,161.82,161.895,161.81,161.82,278300000.0
2009-08-06 10:13:00,161.835,161.88,161.83,161.88,301300000.0
2009-08-06 10:14:00,161.86,161.925,161.86,161.925,295800000.0
2009-08-06 10:15:00,161.92,161.93,161.89,161.915,201200000.0
2009-08-06 10:16:00,161.915,162.035,161.895,161.97,277800000.0
2009-08-06 10:17:00,161.97,161.97,161.945,161.95,182200000.0
2009-08-06 10:18:00,161.95,162.07,161.95,162.06,330800000.0
2009-08-06 10:19:00,162.06,162.075,162.0,162.01,131200000.0
2009-08-06 10:20:00,162.01,162.07,162.005,162.045,234800000.0
2009-08-06 10:21:00,162.045,162.105,162.03,162.09,234000000.0
2009-08-06 10:22:00,162.09,162.195,162.09,162.155,304300000.0
2009-08-06 10:23:00,162.155,162.17,162.125,162.13,116000000.0
2009-08-06 10:24:00,162.125,162.195,162.125,162.155,184600000.0
2009-08-06 10:25:00,162.16,162.165,162.09,162.09,213500000.0
2009-08-06 10:26:00,162.1,162.1,161.975,161.98,215800000.0
2009-08-06 10:27:00,161.985,162.03,161.95,161.965,240500000.0
2009-08-06 10:28:00,161.955,162.01,161.945,161.97,358600000.0
2009-08-06 10:29:00,161.97,162.0,161.94,162.0,260700000.0
2009-08-06 10:30:00,161.99,162.0,161.94,161.97,378900000.0
2009-08-06 10:31:00,161.975,162.025,161.97,162.01,373800000.0
2009-08-06 10:32:00,161.985,162.025,161.975,161.99,203500000.0
2009-08-06 10:33:00,161.99,161.99,161.935,161.935,165800000.0
2009-08-06 10:34:00,161.94,161.94,161.885,161.885,313400000.0
2009-08-06 10:35:00,161.89,161.95,161.86,161.945,251000000.0
2009-08-06 10:36:00,161.95,161.975,161.925,161.935,257200000.0
2009-08-06 10:37:00,161.94,161.985,161.9,161.975,323800001.0
2009-08-06 10:38:00,161.975,161.99,161.91,161.945,262400000.0
2009-08-06 10:39:00,161.945,161.945,161.855,161.875,224200000.0
2009-08-06 10:40:00,161.875,161.9,161.84,161.895,163400000.0
2009-08-06 10:41:00,161.89,162.0,161.89,161.99,196200000.0
2009-08-06 10:42:00,161.99,162.005,161.95,162.0,126600000.0
2009-08-06 10:43:00,162.01,162.015,161.99,162.015,107600000.0
2009-08-06 10:44:00,162.015,162.045,161.995,162.02,233600000.0
2009-08-06 10:45:00,162.015,162.045,161.99,162.005,256600000.0
2009-08-06 10:46:00,162.005,162.03,162.0,162.005,217900000.0
2009-08-06 10:47:00,162.015,162.075,162.005,162.025,235800000.0
2009-08-06 10:48:00,162.02,162.02,161.955,161.965,86600000.0
2009-08-06 10:49:00,161.955,161.955,161.865,161.905,235300000.0
2009-08-06 10:50:00,161.92,161.93,161.785,161.855,414299999.0
2009-08-06 10:51:00,161.825,161.85,161.805,161.84,159600000.0
2009-08-06 10:52:00,161.835,161.86,161.82,161.85,109300000.0
2009-08-06 10:53:00,161.855,161.855,161.82,161.835,172800000.0
2009-08-06 10:54:00,161.835,161.86,161.82,161.855,108400000.0
2009-08-06 10:55:00,161.86,161.9,161.845,161.87,315800000.0
2009-08-06 10:56:00,161.87,161.87,161.83,161.85,235400000.0
2009-08-06 10:57:00,161.85,161.9,161.84,161.9,97400000.0
2009-08-06 10:58:00,161.895,161.915,161.87,161.875,360800000.0
2009-08-06 10:59:00,161.875,161.91,161.865,161.89,342400000.0
2009-08-06 11:00:00,161.88,161.895,161.855,161.895,227000000.0
2009-08-06 11:01:00,161.87,161.955,161.86,161.94,241300000.0
2009-08-06 11:02:00,161.94,162.005,161.94,161.98,155400000.0
2009-08-06 11:03:00,161.98,162.0,161.97,161.985,154000000.0
2009-08-06 11:04:00,161.985,162.0,161.97,161.995,127600000.0
2009-08-06 11:05:00,162.0,162.01,161.96,161.965,118800000.0
2009-08-06 11:06:00,161.965,162.0,161.95,162.0,188200000.0
2009-08-06 11:07:00,161.97,161.985,161.935,161.94,183400000.0
2009-08-06 11:08:00,161.935,161.97,161.935,161.95,109600000.0
2009-08-06 11:09:00,161.95,161.95,161.935,161.945,81000000.0
2009-08-06 11:10:00,161.94,161.945,161.89,161.91,94100000.0
2009-08-06 11:11:00,161.895,161.895,161.865,161.865,121400000.0
2009-08-06 11:12:00,161.87,161.875,161.825,161.86,200800000.0
2009-08-06 11:13:00,161.85,161.85,161.815,161.845,167600000.0
2009-08-06 11:14:00,161.85,161.91,161.845,161.9,175000000.0
2009-08-06 11:15:00,161.905,161.915,161.89,161.9,123400000.0
2009-08-06 11:16:00,161.9,161.905,161.865,161.89,111000000.0
2009-08-06 11:17:00,161.875,161.88,161.835,161.835,378400000.0
2009-08-06 11:18:00,161.835,161.89,161.835,161.89,247700000.0
2009-08-06 11:19:00,161.885,161.91,161.88,161.9,290800000.0
2009-08-06 11:20:00,161.9,161.915,161.885,161.9,202000000.0
2009-08-06 11:21:00,161.895,161.905,161.845,161.855,169300000.0
2009-08-06 11:22:00,161.85,161.885,161.84,161.88,220500000.0
2009-08-06 11:23:00,161.88,161.935,161.88,161.935,400200000.0
2009-08-06 11:24:00,161.935,161.95,161.915,161.94,250600000.0
2009-08-06 11:25:00,161.94,161.98,161.935,161.945,168200000.0
2009-08-06 11:26:00,161.935,161.945,161.915,161.92,208600000.0
2009-08-06 11:27:00,161.92,161.95,161.92,161.93,59800000.0
2009-08-06 11:28:00,161.925,161.935,161.925,161.93,89800000.0
2009-08-06 11:29:00,161.895,161.93,161.855,161.88,209000000.0
2009-08-06 11:30:00,161.88,161.92,161.875,161.905,106300000.0
2009-08-06 11:31:00,161.91,161.935,161.895,161.915,87700001.0
2009-08-06 11:32:00,161.925,161.94,161.9,161.9,98000000.0
2009-08-06 11:33:00,161.895,161.925,161.885,161.91,159300000.0
2009-08-06 11:34:00,161.915,161.92,161.9,161.915,22400000.0
2009-08-06 11:35:00,161.91,161.91,161.86,161.87,282900000.0
2009-08-06 11:36:00,161.87,161.91,161.87,161.9,159300000.0
2009-08-06 11:37:00,161.905,161.94,161.87,161.93,44000000.0
2009-08-06 11:38:00,161.93,161.945,161.915,161.915,148200000.0
2009-08-06 11:39:00,161.92,161.935,161.9,161.915,254200000.0
2009-08-06 11:40:00,161.92,161.945,161.875,161.945,211600000.0
2009-08-06 11:41:00,161.935,161.945,161.91,161.915,242400000.0
2009-08-06 11:42:00,161.915,161.955,161.915,161.95,132800000.0
2009-08-06 11:43:00,161.95,161.97,161.935,161.96,185200000.0
2009-08-06 11:44:00,161.955,161.96,161.89,161.9,152000000.0
2009-08-06 11:45:00,161.9,161.9,161.855,161.88,191800000.0
2009-08-06 11:46:00,161.88,161.915,161.88,161.915,154200000.0
2009-08-06 11:47:00,161.93,161.96,161.925,161.935,153000000.0
2009-08-06 11:48:00,161.935,161.95,161.905,161.94,211800000.0
2009-08-06 11:49:00,161.955,161.98,161.955,161.975,93400000.0
2009-08-06 11:50:00,161.975,162.0,161.975,162.0,121800000.0
2009-08-06 11:51:00,161.99,162.0,161.955,161.98,126300000.0
2009-08-06 11:52:00,161.97,162.01,161.97,161.98,163800000.0
2009-08-06 11:53:00,161.985,162.01,161.97,161.98,136800000.0
2009-08-06 11:54:00,161.975,162.045,161.975,162.025,98000000.0
2009-08-06 11:55:00,162.025,162.045,162.0,162.0,199200000.0
2009-08-06 11:56:00,162.005,162.025,161.98,161.99,87400000.0
2009-08-06 11:57:00,161.985,161.995,161.975,161.975,57000000.0
2009-08-06 11:58:00,161.98,161.98,161.93,161.93,70000000.0
2009-08-06 11:59:00,161.925,161.94,161.895,161.92,235600000.0
2009-08-06 12:00:00,161.95,162.075,161.95,162.02,269800000.0
2009-08-06 12:01:00,162.025,162.025,161.955,161.975,279400000.0
2009-08-06 12:02:00,161.975,162.005,161.975,161.995,232400000.0
2009-08-06 12:03:00,161.985,161.99,161.955,161.975,94600000.0
2009-08-06 12:04:00,161.975,161.975,161.92,161.93,360000000.0
2009-08-06 12:05:00,161.93,161.985,161.92,161.98,276700000.0
2009-08-06 12:06:00,161.98,161.99,161.93,161.955,181800000.0
2009-08-06 12:07:00,161.95,162.05,161.93,162.05,225000000.0
2009-08-06 12:08:00,162.05,162.075,162.035,162.05,132000000.0
2009-08-06 12:09:00,162.045,162.05,162.02,162.02,90800000.0
2009-08-06 12:10:00,162.02,162.03,161.99,162.02,122400000.0
2009-08-06 12:11:00,162.02,162.065,162.01,162.01,214200000.0
2009-08-06 12:12:00,162.015,162.015,161.965,161.99,102800000.0
2009-08-06 12:13:00,161.99,162.005,161.91,161.96,320200000.0
2009-08-06 12:14:00,161.96,161.96,161.84,161.84,299000000.0
2009-08-06 12:15:00,161.835,161.9,161.835,161.875,328700000.0
2009-08-06 12:16:00,161.875,161.89,161.86,161.875,262400000.0
2009-08-06 12:17:00,161.88,161.935,161.865,161.91,174400000.0
2009-08-06 12:18:00,161.91,161.935,161.895,161.92,360600000.0
2009-08-06 12:19:00,161.935,161.985,161.91,161.985,220700000.0
2009-08-06 12:20:00,162.0,162.065,161.985,162.04,319000000.0
2009-08-06 12:21:00,162.04,162.16,162.03,162.135,262700000.0
2009-08-06 12:22:00,162.135,162.145,162.085,162.09,121000000.0
2009-08-06 12:23:00,162.13,162.175,162.05,162.055,326100000.0
2009-08-06 12:24:00,162.05,162.06,162.01,162.01,259400000.0
2009-08-06 12:25:00,162.025,162.105,162.025,162.09,218600000.0
2009-08-06 12:26:00,162.09,162.26,162.085,162.25,229100000.0
2009-08-06 12:27:00,162.245,162.32,162.225,162.225,309800000.0
2009-08-06 12:28:00,162.225,162.235,162.205,162.22,239800000.0
2009-08-06 12:29:00,162.225,162.395,162.225,162.35,346600000.0
2009-08-06 12:30:00,162.37,162.37,162.255,162.305,296100000.0
2009-08-06 12:31:00,162.295,162.32,162.235,162.26,237200000.0
2009-08-06 12:32:00,162.265,162.33,162.24,162.29,230000000.0
2009-08-06 12:33:00,162.29,162.325,162.275,162.29,68600000.0
2009-08-06 12:34:00,162.3,162.305,162.195,162.22,237400000.0
2009-08-06 12:35:00,162.215,162.23,162.13,162.145,232000000.0
2009-08-06 12:36:00,162.15,162.18,162.035,162.05,264200000.0
2009-08-06 12:37:00,162.05,162.16,162.045,162.115,242600000.0
2009-08-06 12:38:00,162.12,162.135,162.08,162.11,227300000.0
2009-08-06 12:39:00,162.11,162.11,162.07,162.07,231400000.0
2009-08-06 12:40:00,162.06,162.09,162.04,162.04,235200000.0
2009-08-06 12:41:00,162.04,162.14,162.04,162.125,274000000.0
2009-08-06 12:42:00,162.125,162.165,162.12,162.16,99800000.0
2009-08-06 12:43:00,162.165,162.27,162.16,162.27,198200000.0
2009-08-06 12:44:00,162.265,162.28,162.225,162.225,234200000.0
2009-08-06 12:45:00,162.225,162.235,162.205,162.205,115800000.0
2009-08-06 12:46:00,162.2,162.215,162.18,162.19,122100000.0
2009-08-06 12:47:00,162.19,162.21,162.185,162.195,25200000.0
2009-08-06 12:48:00,162.21,162.215,162.18,162.21,50600000.0
2009-08-06 12:49:00,162.205,162.235,162.18,162.205,71000000.0
2009-08-06 12:50:00,162.19,162.215,162.175,162.175,110800000.0
2009-08-06 12:51:00,162.18,162.18,162.15,162.16,90000000.0
2009-08-06 12:52:00,162.16,162.195,162.16,162.19,95000000.0
2009-08-06 12:53:00,162.195,162.195,162.145,162.145,234000000.0
2009-08-06 12:54:00,162.145,162.24,162.135,162.24,249200000.0
2009-08-06 12:55:00,162.24,162.27,162.215,162.27,147900000.0
2009-08-06 12:56:00,162.28,162.385,162.235,162.385,340200000.0
2009-08-06 12:57:00,162.385,162.385,162.3,162.31,187000000.0
2009-08-06 12:58:00,162.3,162.305,162.195,162.205,169300000.0
2009-08-06 12:59:00,162.205,162.22,162.13,162.18,198400000.0
2009-08-06 13:00:00,162.19,162.19,160.895,161.035,281200000.0
2009-08-06 13:01:00,161.035,161.18,161.025,161.155,295000000.0
2009-08-06 13:02:00,161.16,161.24,160.99,160.99,298300000.0
2009-08-06 13:03:00,160.9,160.92,160.77,160.835,346400000.0
2009-08-06 13:04:00,160.83,161.08,160.82,161.025,366400000.0
2009-08-06 13:05:00,161.04,161.195,161.04,161.075,365300000.0
2009-08-06 13:06:00,161.085,161.115,160.925,160.97,266600000.0
2009-08-06 13:07:00,160.97,160.985,160.845,160.85,313600000.0
2009-08-06 13:08:00,160.86,160.905,160.83,160.905,176800000.0
2009-08-06 13:09:00,160.88,160.91,160.88,160.895,303400000.0
2009-08-06 13:10:00,160.895,160.93,160.805,160.815,315000000.0
2009-08-06 13:11:00,160.805,160.85,160.57,160.65,323000000.0
2009-08-06 13:12:00,160.65,160.65,160.545,160.575,307800000.0
2009-08-06 13:13:00,160.585,160.6,160.545,160.595,291600000.0
2009-08-06 13:14:00,160.595,160.96,160.595,160.95,348600000.0
2009-08-06 13:15:00,160.955,160.965,160.825,160.925,265200000.0
2009-08-06 13:16:00,160.925,160.935,160.84,160.85,267400000.0
2009-08-06 13:17:00,160.855,160.88,160.765,160.805,300000000.0
2009-08-06 13:18:00,160.805,160.86,160.795,160.86,280600000.0
2009-08-06 13:19:00,160.86,160.915,160.86,160.9,129000000.0
2009-08-06 13:20:00,160.91,160.915,160.83,160.83,189900000.0
2009-08-06 13:21:00,160.83,160.84,160.765,160.825,225800000.0
2009-08-06 13:22:00,160.83,160.925,160.83,160.88,257000000.0
2009-08-06 13:23:00,160.875,160.875,160.745,160.78,280800000.0
2009-08-06 13:24:00,160.77,160.78,160.675,160.695,264900000.0
2009-08-06 13:25:00,160.71,160.82,160.68,160.81,224800000.0
2009-08-06 13:26:00,160.82,160.88,160.81,160.845,198700000.0
2009-08-06 13:27:00,160.855,160.855,160.805,160.835,106400000.0
2009-08-06 13:28:00,160.835,160.875,160.81,160.855,156800000.0
2009-08-06 13:29:00,160.85,160.915,160.835,160.865,205800000.0
2009-08-06 13:30:00,160.85,160.87,160.795,160.805,168000000.0
2009-08-06 13:31:00,160.805,160.85,160.79,160.795,351600000.0
2009-08-06 13:32:00,160.795,160.855,160.79,160.795,181100000.0
2009-08-06 13:33:00,160.8,160.89,160.8,160.865,153700000.0
2009-08-06 13:34:00,160.865,160.88,160.855,160.86,234700000.0
2009-08-06 13:35:00,160.865,160.89,160.83,160.885,280000000.0
2009-08-06 13:36:00,160.895,160.995,160.885,160.995,265200000.0
2009-08-06 13:37:00,160.995,161.14,160.995,161.1,339600000.0
2009-08-06 13:38:00,161.095,161.095,160.935,160.94,361600000.0
2009-08-06 13:39:00,160.955,161.065,160.9,161.065,323500000.0
2009-08-06 13:40:00,161.065,161.065,160.875,160.89,234200000.0
2009-08-06 13:41:00,160.89,161.01,160.89,160.97,322400000.0
2009-08-06 13:42:00,160.975,160.99,160.93,160.93,347800000.0
2009-08-06 13:43:00,160.93,160.95,160.89,160.945,257600000.0
2009-08-06 13:44:00,160.945,160.98,160.925,160.935,287800000.0
2009-08-06 13:45:00,160.935,160.99,160.915,160.95,279000000.0
2009-08-06 13:46:00,160.95,160.965,160.905,160.93,349400000.0
2009-08-06 13:47:00,160.93,161.02,160.93,160.955,246800000.0
2009-08-06 13:48:00,160.955,160.97,160.855,160.86,315500000.0
2009-08-06 13:49:00,160.86,160.88,160.85,160.875,218000000.0
2009-08-06 13:50:00,160.88,160.9,160.825,160.85,199600000.0
2009-08-06 13:51:00,160.85,160.97,160.845,160.89,344600000.0
2009-08-06 13:52:00,160.89,160.935,160.85,160.93,421200000.0
2009-08-06 13:53:00,160.915,160.945,160.835,160.84,245600000.0
2009-08-06 13:54:00,160.835,160.905,160.835,160.875,171400000.0
2009-08-06 13:55:00,160.875,160.89,160.855,160.89,177400000.0
2009-08-06 13:56:00,160.895,160.935,160.865,160.935,319000000.0
2009-08-06 13:57:00,160.935,160.985,160.92,160.985,203000000.0
2009-08-06 13:58:00,160.985,161.12,160.985,161.08,243800000.0
2009-08-06 13:59:00,161.09,161.09,161.0,161.045,273900000.0
2009-08-06 14:00:00,161.025,161.035,160.975,160.99,289999999.0
2009-08-06 14:01:00,160.99,161.03,160.985,160.985,249300000.0
2009-08-06 14:02:00,160.985,161.02,160.985,161.0,414800000.0
2009-08-06 14:03:00,160.995,161.0,160.925,160.96,189990000.0
2009-08-06 14:04:00,160.98,160.98,160.9,160.975,258600000.0
2009-08-06 14:05:00,160.975,161.005,160.97,161.005,295400000.0
2009-08-06 14:06:00,161.005,161.04,160.98,161.035,344600000.0
2009-08-06 14:07:00,161.035,161.09,161.035,161.04,170000000.0
2009-08-06 14:08:00,161.04,161.05,161.005,161.05,129400000.0
2009-08-06 14:09:00,161.05,161.06,161.025,161.025,109500000.0
2009-08-06 14:10:00,161.03,161.09,161.025,161.065,322600000.0
2009-08-06 14:11:00,161.07,161.185,161.07,161.16,327800000.0
2009-08-06 14:12:00,161.165,161.165,161.08,161.12,231600000.0
2009-08-06 14:13:00,161.135,161.18,161.13,161.175,161000000.0
2009-08-06 14:14:00,161.175,161.18,161.03,161.09,335200000.0
2009-08-06 14:15:00,161.075,161.155,161.055,161.15,292400000.0
2009-08-06 14:16:00,161.145,161.17,161.11,161.125,261000000.0
2009-08-06 14:17:00,161.13,161.14,161.04,161.09,471000000.0
2009-08-06 14:18:00,161.095,161.19,161.06,161.18,350100000.0
2009-08-06 14:19:00,161.185,161.22,161.14,161.19,248800000.0
2009-08-06 14:20:00,161.2,161.215,161.14,161.17,234800000.0
2009-08-06 14:21:00,161.17,161.23,161.13,161.22,210800000.0
2009-08-06 14:22:00,161.22,161.24,161.12,161.205,175400000.0
2009-08-06 14:23:00,161.205,161.26,161.19,161.235,365000000.0
2009-08-06 14:24:00,161.24,161.26,161.24,161.26,247800000.0
2009-08-06 14:25:00,161.26,161.28,161.22,161.23,289800000.0
2009-08-06 14:26:00,161.225,161.235,161.15,161.165,333400000.0
2009-08-06 14:27:00,161.155,161.17,161.135,161.14,343200000.0
2009-08-06 14:28:00,161.14,161.185,161.135,161.145,180000000.0
2009-08-06 14:29:00,161.145,161.175,161.135,161.145,343200000.0
2009-08-06 14:30:00,161.145,161.44,161.145,161.315,360200000.0
2009-08-06 14:31:00,161.3,161.34,161.27,161.325,295800000.0
2009-08-06 14:32:00,161.325,161.365,161.32,161.32,361100000.0
2009-08-06 14:33:00,161.29,161.34,161.26,161.34,180200000.0
2009-08-06 14:34:00,161.32,161.465,161.315,161.465,314400000.0
2009-08-06 14:35:00,161.46,161.49,161.36,161.49,287200000.0
2009-08-06 14:36:00,161.505,161.555,161.475,161.54,203300000.0
2009-08-06 14:37:00,161.53,161.625,161.515,161.6,222100000.0
2009-08-06 14:38:00,161.605,161.665,161.59,161.6,264400000.0
2009-08-06 14:39:00,161.595,161.65,161.575,161.65,304600000.0
2009-08-06 14:40:00,161.64,161.735,161.63,161.71,271600000.0
2009-08-06 14:41:00,161.705,161.74,161.69,161.735,208200000.0
2009-08-06 14:42:00,161.745,161.94,161.735,161.94,364400000.0
2009-08-06 14:43:00,161.94,161.97,161.845,161.855,298200000.0
2009-08-06 14:44:00,161.87,161.885,161.63,161.635,285000000.0
2009-08-06 14:45:00,161.63,161.81,161.62,161.8,415400000.0
2009-08-06 14:46:00,161.79,161.875,161.78,161.845,313000000.0
2009-08-06 14:47:00,161.85,161.865,161.745,161.79,340800000.0
2009-08-06 14:48:00,161.795,161.805,161.63,161.64,333400000.0
2009-08-06 14:49:00,161.635,161.73,161.63,161.695,369200000.0
2009-08-06 14:50:00,161.695,161.73,161.65,161.69,219000000.0
2009-08-06 14:51:00,161.695,161.695,161.625,161.665,257600000.0
2009-08-06 14:52:00,161.665,161.68,161.625,161.635,191600000.0
2009-08-06 14:53:00,161.625,161.625,161.55,161.6,183400000.0
2009-08-06 14:54:00,161.61,161.615,161.47,161.475,177200000.0
2009-08-06 14:55:00,161.47,161.595,161.45,161.58,190200000.0
2009-08-06 14:56:00,161.57,161.57,161.48,161.49,190000000.0
2009-08-06 14:57:00,161.49,161.58,161.485,161.54,275200000.0
2009-08-06 14:58:00,161.535,161.545,161.42,161.43,200000000.0
2009-08-06 14:59:00,161.42,161.455,161.35,161.415,230000000.0
2009-08-06 15:00:00,161.415,161.525,161.415,161.5,313800000.0
2009-08-06 15:01:00,161.49,161.525,161.475,161.485,393400000.0
2009-08-06 15:02:00,161.485,161.49,161.44,161.45,189000000.0
2009-08-06 15:03:00,161.45,161.45,161.395,161.395,232200000.0
2009-08-06 15:04:00,161.395,161.4,161.26,161.26,328000000.0
2009-08-06 15:05:00,161.26,161.375,161.255,161.35,563600000.0
2009-08-06 15:06:00,161.35,161.35,161.25,161.265,423000000.0
2009-08-06 15:07:00,161.275,161.335,161.26,161.325,329400000.0
2009-08-06 15:08:00,161.335,161.35,161.3,161.31,426100000.0
2009-08-06 15:09:00,161.31,161.34,161.155,161.16,497400000.0
2009-08-06 15:10:00,161.16,161.32,161.16,161.3,591600000.0
2009-08-06 15:11:00,161.29,161.355,161.24,161.245,509600000.0
2009-08-06 15:12:00,161.235,161.335,161.23,161.335,328600000.0
2009-08-06 15:13:00,161.325,161.355,161.225,161.235,344400000.0
2009-08-06 15:14:00,161.235,161.235,161.15,161.185,377000000.0
2009-08-06 15:15:00,161.19,161.26,161.18,161.245,371900000.0
2009-08-06 15:16:00,161.23,161.27,161.2,161.235,380200000.0
2009-08-06 15:17:00,161.235,161.275,161.2,161.2,277400000.0
2009-08-06 15:18:00,161.2,161.23,161.145,161.15,450800000.0
2009-08-06 15:19:00,161.15,161.15,161.1,161.13,364500000.0
2009-08-06 15:20:00,161.135,161.18,161.095,161.165,304000000.0
2009-08-06 15:21:00,161.155,161.21,161.155,161.21,228000000.0
2009-08-06 15:22:00,161.205,161.24,161.2,161.24,198800000.0
2009-08-06 15:23:00,161.25,161.265,161.24,161.245,364200000.0
2009-08-06 15:24:00,161.24,161.245,161.17,161.24,463400000.0
2009-08-06 15:25:00,161.235,161.275,161.205,161.24,293000000.0
2009-08-06 15:26:00,161.235,161.24,161.17,161.195,187800000.0
2009-08-06 15:27:00,161.22,161.245,161.21,161.24,234400000.0
2009-08-06 15:28:00,161.235,161.29,161.195,161.29,358700000.0
2009-08-06 15:29:00,161.29,161.32,161.29,161.305,255600000.0
2009-08-06 15:30:00,161.305,161.325,161.26,161.26,371800000.0
2009-08-06 15:31:00,161.255,161.305,161.21,161.26,356000000.0
2009-08-06 15:32:00,161.26,161.315,161.235,161.315,282500000.0
2009-08-06 15:33:00,161.34,161.37,161.31,161.335,294800000.0
2009-08-06 15:34:00,161.34,161.345,161.2,161.25,226800001.0
2009-08-06 15:35:00,161.255,161.295,161.235,161.275,287600000.0
2009-08-06 15:36:00,161.275,161.295,161.195,161.22,308600000.0
2009-08-06 15:37:00,161.22,161.225,161.14,161.19,472800000.0
2009-08-06 15:38:00,161.19,161.23,161.14,161.205,421100000.0
2009-08-06 15:39:00,161.19,161.255,161.17,161.255,277000000.0
2009-08-06 15:40:00,161.265,161.295,161.215,161.265,346000000.0
2009-08-06 15:41:00,161.265,161.305,161.24,161.25,303000000.0
2009-08-06 15:42:00,161.25,161.3,161.185,161.2,506500000.0
2009-08-06 15:43:00,161.195,161.225,161.155,161.175,351800000.0
2009-08-06 15:44:00,161.18,161.215,161.13,161.21,499100000.0
2009-08-06 15:45:00,161.21,161.235,161.1,161.125,478600000.0
2009-08-06 15:46:00,161.125,161.165,161.075,161.14,521000000.0
2009-08-06 15:47:00,161.14,161.2,161.115,161.17,366800000.0
2009-08-06 15:48:00,161.18,161.18,160.965,160.995,438800000.0
2009-08-06 15:49:00,160.995,160.995,160.95,160.96,385400000.0
2009-08-06 15:50:00,160.955,160.955,160.77,160.855,304200000.0
2009-08-06 15:51:00,160.85,160.955,160.845,160.925,401600000.0
2009-08-06 15:52:00,160.93,161.04,160.865,161.025,311800000.0
2009-08-06 15:53:00,161.02,161.07,161.01,161.03,333500000.0
2009-08-06 15:54:00,161.02,161.02,160.77,160.775,187700000.0
2009-08-06 15:55:00,160.795,160.81,160.675,160.68,220300000.0
2009-08-06 15:56:00,160.675,160.745,160.66,160.745,232400000.0
2009-08-06 15:57:00,160.74,160.77,160.71,160.77,171200000.0
2009-08-06 15:58:00,160.77,160.82,160.755,160.815,214000000.0
2009-08-06 15:59:00,160.815,160.845,160.735,160.765,169700000.0
2009-08-06 16:00:00,160.76,160.76,160.61,160.63,206600000.0
2009-08-06 16:01:00,160.635,160.635,160.55,160.555,209000000.0
2009-08-06 16:02:00,160.565,160.565,160.44,160.505,158400000.0
2009-08-06 16:03:00,160.5,160.685,160.5,160.685,247200000.0
2009-08-06 16:04:00,160.685,160.76,160.66,160.71,180500000.0
2009-08-06 16:05:00,160.71,160.825,160.71,160.805,188900000.0
2009-08-06 16:06:00,160.795,160.835,160.765,160.82,165500000.0
2009-08-06 16:07:00,160.82,160.83,160.705,160.705,183100000.0
2009-08-06 16:08:00,160.705,160.785,160.66,160.69,172300000.0
2009-08-06 16:09:00,160.685,160.705,160.65,160.65,199700000.0
2009-08-06 16:10:00,160.665,160.725,160.64,160.715,251800000.0
2009-08-06 16:11:00,160.715,160.715,160.585,160.59,208300000.0
2009-08-06 16:12:00,160.565,160.65,160.545,160.6,236000000.0
2009-08-06 16:13:00,160.61,160.625,160.55,160.565,217900000.0
2009-08-06 16:14:00,160.57,160.605,160.495,160.51,185100000.0
2009-08-06 16:15:00,160.52,160.52,160.335,160.375,168800000.0
2009-08-06 16:16:00,160.38,160.395,160.315,160.38,180000000.0
2009-08-06 16:17:00,160.38,160.465,160.245,160.245,219300000.0
2009-08-06 16:18:00,160.255,160.49,160.25,160.48,204700000.0
2009-08-06 16:19:00,160.475,160.57,160.445,160.55,159000000.0
2009-08-06 16:20:00,160.545,160.545,160.32,160.32,198700000.0
2009-08-06 16:21:00,160.32,160.435,160.32,160.435,192900000.0
2009-08-06 16:22:00,160.435,160.57,160.435,160.53,151000000.0
2009-08-06 16:23:00,160.525,160.585,160.5,160.55,150400000.0
2009-08-06 16:24:00,160.55,160.6,160.52,160.58,114100000.0
2009-08-06 16:25:00,160.575,160.59,160.52,160.54,145600000.0
2009-08-06 16:26:00,160.535,160.535,160.39,160.46,202200000.0
2009-08-06 16:27:00,160.46,160.57,160.45,160.565,186100000.0
2009-08-06 16:28:00,160.57,160.58,160.505,160.57,166200000.0
2009-08-06 16:29:00,160.575,160.6,160.54,160.575,156500000.0
2009-08-06 16:30:00,160.56,160.585,160.51,160.57,205200000.0
2009-08-06 16:31:00,160.55,160.67,160.54,160.645,201300000.0
2009-08-06 16:32:00,160.585,160.695,160.585,160.695,156600000.0
2009-08-06 16:33:00,160.69,160.71,160.645,160.7,152200000.0
2009-08-06 16:34:00,160.705,160.78,160.69,160.72,247100000.0
2009-08-06 16:35:00,160.71,160.71,160.605,160.62,205800000.0
2009-08-06 16:36:00,160.625,160.67,160.585,160.62,158300000.0
2009-08-06 16:37:00,160.615,160.735,160.615,160.72,235200000.0
2009-08-06 16:38:00,160.72,160.72,160.61,160.675,211200000.0
2009-08-06 16:39:00,160.675,160.7,160.655,160.68,156800000.0
2009-08-06 16:40:00,160.675,160.715,160.615,160.655,128200000.0
2009-08-06 16:41:00,160.655,160.68,160.535,160.56,165600000.0
2009-08-06 16:42:00,160.56,160.67,160.545,160.575,217200000.0
2009-08-06 16:43:00,160.57,160.62,160.535,160.61,145300000.0
2009-08-06 16:44:00,160.615,160.645,160.535,160.64,196900000.0
2009-08-06 16:45:00,160.645,160.715,160.61,160.68,180200000.0
2009-08-06 16:46:00,160.675,160.72,160.65,160.66,186900000.0
2009-08-06 16:47:00,160.655,160.69,160.64,160.68,223600000.0
2009-08-06 16:48:00,160.695,160.7,160.655,160.69,200700000.0
2009-08-06 16:49:00,160.68,160.73,160.675,160.685,225900000.0
2009-08-06 16:50:00,160.68,160.705,160.665,160.665,152300000.0
2009-08-06 16:51:00,160.67,160.68,160.64,160.665,113000000.0
2009-08-06 16:52:00,160.68,160.68,160.655,160.66,192300000.0
2009-08-06 16:53:00,160.655,160.68,160.63,160.65,153500000.0
2009-08-06 16:54:00,160.66,160.68,160.64,160.67,189100000.0
2009-08-06 16:55:00,160.675,160.69,160.59,160.59,96200000.0
2009-08-06 16:56:00,160.595,160.62,160.545,160.59,198200000.0
2009-08-06 16:57:00,160.59,160.61,160.56,160.58,131300000.0
2009-08-06 16:58:00,160.58,160.625,160.55,160.625,134200000.0
2009-08-06 16:59:00,160.62,160.655,160.54,160.545,183100000.0
2009-08-06 17:00:00,160.555,160.57,160.515,160.545,153400000.0
2009-08-06 17:01:00,160.555,160.595,160.535,160.595,113200000.0
2009-08-06 17:02:00,160.59,160.62,160.565,160.57,224200000.0
2009-08-06 17:03:00,160.575,160.66,160.56,160.65,166400000.0
2009-08-06 17:04:00,160.65,160.665,160.565,160.645,156900000.0
2009-08-06 17:05:00,160.64,160.765,160.615,160.72,163100000.0
2009-08-06 17:06:00,160.72,160.745,160.64,160.725,126400000.0
2009-08-06 17:07:00,160.715,160.74,160.685,160.7,184000000.0
2009-08-06 17:08:00,160.7,160.8,160.7,160.735,170000000.0
2009-08-06 17:09:00,160.735,160.735,160.585,160.62,148400000.0
2009-08-06 17:10:00,160.61,160.66,160.61,160.625,156000000.0
2009-08-06 17:11:00,160.615,160.71,160.615,160.655,141500000.0
2009-08-06 17:12:00,160.655,160.66,160.595,160.605,262600000.0
2009-08-06 17:13:00,160.605,160.605,160.485,160.51,196700000.0
2009-08-06 17:14:00,160.515,160.585,160.515,160.55,122000000.0
2009-08-06 17:15:00,160.55,160.655,160.55,160.65,168400000.0
2009-08-06 17:16:00,160.655,160.655,160.6,160.63,161100000.0
2009-08-06 17:17:00,160.645,160.665,160.575,160.61,197100000.0
2009-08-06 17:18:00,160.615,160.65,160.58,160.605,103300000.0
2009-08-06 17:19:00,160.6,160.625,160.58,160.615,137800000.0
2009-08-06 17:20:00,160.62,160.675,160.62,160.655,114800000.0
2009-08-06 17:21:00,160.645,160.66,160.545,160.59,195000000.0
2009-08-06 17:22:00,160.59,160.595,160.525,160.545,87000000.0
2009-08-06 17:23:00,160.545,160.61,160.545,160.575,112700000.0
2009-08-06 17:24:00,160.575,160.585,160.54,160.58,133500000.0
2009-08-06 17:25:00,160.58,160.665,160.57,160.64,113300000.0
2009-08-06 17:26:00,160.64,160.655,160.61,160.65,177600000.0
2009-08-06 17:27:00,160.645,160.71,160.635,160.71,132500000.0
2009-08-06 17:28:00,160.705,160.735,160.585,160.585,191700000.0
2009-08-06 17:29:00,160.57,160.645,160.57,160.605,159700000.0
2009-08-06 17:30:00,160.6,160.61,160.565,160.605,194700000.0
2009-08-06 17:31:00,160.605,160.605,160.545,160.565,143800000.0
2009-08-06 17:32:00,160.565,160.58,160.54,160.56,127600000.0
2009-08-06 17:33:00,160.56,160.58,160.55,160.555,124300000.0
2009-08-06 17:34:00,160.555,160.555,160.445,160.45,148600000.0
2009-08-06 17:35:00,160.45,160.55,160.45,160.535,145600000.0
2009-08-06 17:36:00,160.535,160.575,160.535,160.57,98700000.0
2009-08-06 17:37:00,160.57,160.605,160.535,160.605,123800000.0
2009-08-06 17:38:00,160.595,160.595,160.53,160.535,155600000.0
2009-08-06 17:39:00,160.54,160.54,160.425,160.435,169600000.0
2009-08-06 17:40:00,160.435,160.435,160.39,160.42,210300000.0
2009-08-06 17:41:00,160.42,160.425,160.385,160.41,118300000.0
2009-08-06 17:42:00,160.41,160.46,160.395,160.46,110700000.0
2009-08-06 17:43:00,160.46,160.465,160.36,160.36,199800000.0
2009-08-06 17:44:00,160.355,160.375,160.295,160.325,214100000.0
2009-08-06 17:45:00,160.325,160.335,160.27,160.32,192900000.0
2009-08-06 17:46:00,160.325,160.325,160.255,160.26,262600000.0
2009-08-06 17:47:00,160.26,160.38,160.26,160.375,221800000.0
2009-08-06 17:48:00,160.375,160.41,160.34,160.395,166500000.0
2009-08-06 17:49:00,160.395,160.4,160.315,160.315,134900000.0
2009-08-06 17:50:00,160.31,160.39,160.24,160.39,133000000.0
2009-08-06 17:51:00,160.385,160.42,160.37,160.375,139200000.0
2009-08-06 17:52:00,160.38,160.415,160.37,160.385,155700000.0
2009-08-06 17:53:00,160.385,160.45,160.385,160.45,59700000.0
2009-08-06 17:54:00,160.46,160.48,160.37,160.405,164700000.0
2009-08-06 17:55:00,160.4,160.44,160.39,160.44,131900000.0
2009-08-06 17:56:00,160.44,160.44,160.365,160.375,112800000.0
2009-08-06 17:57:00,160.365,160.37,160.33,160.335,113300000.0
2009-08-06 17:58:00,160.335,160.345,160.275,160.315,171700000.0
2009-08-06 17:59:00,160.32,160.32,160.265,160.285,182600000.0
2009-08-06 18:00:00,160.285,160.335,160.285,160.305,100900000.0
2009-08-06 18:01:00,160.305,160.315,160.27,160.3,90600000.0
2009-08-06 18:02:00,160.29,160.29,160.235,160.245,153400000.0
2009-08-06 18:03:00,160.255,160.285,160.255,160.275,116800000.0
2009-08-06 18:04:00,160.27,160.28,160.205,160.21,132000000.0
2009-08-06 18:05:00,160.21,160.24,160.21,160.225,95600000.0
2009-08-06 18:06:00,160.23,160.285,160.195,160.275,177600000.0
2009-08-06 18:07:00,160.28,160.28,160.225,160.255,121200000.0
2009-08-06 18:08:00,160.255,160.26,160.21,160.21,189000000.0
2009-08-06 18:09:00,160.21,160.275,160.21,160.245,207400000.0
2009-08-06 18:10:00,160.245,160.25,160.09,160.095,135600000.0
2009-08-06 18:11:00,160.085,160.09,160.005,160.03,167600000.0
2009-08-06 18:12:00,160.025,160.105,160.015,160.1,159700000.0
2009-08-06 18:13:00,160.1,160.165,160.085,160.16,149500000.0
2009-08-06 18:14:00,160.16,160.18,160.055,160.065,177700000.0
2009-08-06 18:15:00,160.065,160.08,160.025,160.055,147300000.0
2009-08-06 18:16:00,160.055,160.08,160.03,160.075,155800000.0
2009-08-06 18:17:00,160.07,160.075,160.02,160.03,175900000.0
2009-08-06 18:18:00,160.03,160.03,159.995,160.01,127600000.0
2009-08-06 18:19:00,160.01,160.17,159.995,160.17,170400000.0
2009-08-06 18:20:00,160.155,160.19,160.145,160.185,104600000.0
2009-08-06 18:21:00,160.185,160.23,160.185,160.215,53700000.0
2009-08-06 18:22:00,160.24,160.35,160.24,160.335,149700000.0
2009-08-06 18:23:00,160.335,160.335,160.285,160.305,155700000.0
2009-08-06 18:24:00,160.32,160.345,160.295,160.32,139800000.0
2009-08-06 18:25:00,160.32,160.37,160.315,160.37,79900000.0
2009-08-06 18:26:00,160.37,160.42,160.305,160.305,160700000.0
2009-08-06 18:27:00,160.345,160.365,160.32,160.355,109200000.0
2009-08-06 18:28:00,160.355,160.365,160.29,160.33,112000000.0
2009-08-06 18:29:00,160.325,160.355,160.29,160.295,107000000.0
2009-08-06 18:30:00,160.305,160.305,160.225,160.27,129900000.0
2009-08-06 18:31:00,160.27,160.3,160.265,160.295,81300000.0
2009-08-06 18:32:00,160.31,160.32,160.285,160.31,107000000.0
2009-08-06 18:33:00,160.305,160.35,160.28,160.285,148900000.0
2009-08-06 18:34:00,160.28,160.31,160.26,160.295,115500000.0
2009-08-06 18:35:00,160.29,160.335,160.245,160.255,236100000.0
2009-08-06 18:36:00,160.255,160.36,160.235,160.36,230400000.0
2009-08-06 18:37:00,160.36,160.365,160.305,160.32,132600000.0
2009-08-06 18:38:00,160.325,160.33,160.265,160.3,144300000.0
2009-08-06 18:39:00,160.3,160.335,160.285,160.315,168900000.0
2009-08-06 18:40:00,160.31,160.315,160.26,160.275,122300000.0
2009-08-06 18:41:00,160.27,160.335,160.255,160.32,178600000.0
2009-08-06 18:42:00,160.335,160.37,160.305,160.355,217700000.0
2009-08-06 18:43:00,160.355,160.39,160.35,160.39,127600000.0
2009-08-06 18:44:00,160.39,160.395,160.355,160.395,137000000.0
2009-08-06 18:45:00,160.405,160.46,160.38,160.38,113600000.0
2009-08-06 18:46:00,160.395,160.42,160.395,160.405,106500000.0
2009-08-06 18:47:00,160.41,160.435,160.375,160.38,71500000.0
2009-08-06 18:48:00,160.39,160.395,160.375,160.39,60100000.0
2009-08-06 18:49:00,160.39,160.39,160.355,160.38,91000000.0
2009-08-06 18:50:00,160.375,160.39,160.225,160.26,115300000.0
2009-08-06 18:51:00,160.26,160.31,160.235,160.255,146200000.0
2009-08-06 18:52:00,160.28,160.29,160.245,160.25,293700000.0
2009-08-06 18:53:00,160.25,160.255,160.215,160.24,92500000.0
2009-08-06 18:54:00,160.255,160.31,160.25,160.31,130600000.0
2009-08-06 18:55:00,160.32,160.33,160.265,160.27,101300000.0
2009-08-06 18:56:00,160.26,160.275,160.21,160.215,54600000.0
2009-08-06 18:57:00,160.215,160.255,160.195,160.255,79700000.0
2009-08-06 18:58:00,160.275,160.34,160.27,160.325,135900000.0
2009-08-06 18:59:00,160.325,160.335,160.255,160.295,150600000.0
2009-08-06 19:00:00,160.3,160.3,160.235,160.28,102100000.0
2009-08-06 19:01:00,160.29,160.335,160.225,160.245,258300000.0
2009-08-06 19:02:00,160.24,160.25,160.185,160.24,162300000.0
2009-08-06 19:03:00,160.24,160.29,160.235,160.27,189700000.0
2009-08-06 19:04:00,160.26,160.37,160.26,160.36,131200000.0
2009-08-06 19:05:00,160.365,160.425,160.315,160.315,164100000.0
2009-08-06 19:06:00,160.31,160.35,160.3,160.34,186700000.0
2009-08-06 19:07:00,160.35,160.495,160.345,160.495,93300000.0
2009-08-06 19:08:00,160.49,160.49,160.41,160.455,150400000.0
2009-08-06 19:09:00,160.455,160.48,160.425,160.44,130700001.0
2009-08-06 19:10:00,160.44,160.455,160.425,160.425,79100000.0
2009-08-06 19:11:00,160.43,160.43,160.39,160.43,155700000.0
2009-08-06 19:12:00,160.425,160.46,160.41,160.46,133100000.0
2009-08-06 19:13:00,160.46,160.49,160.43,160.43,148700000.0
2009-08-06 19:14:00,160.43,160.48,160.415,160.465,154900000.0
2009-08-06 19:15:00,160.465,160.535,160.465,160.52,113600000.0
2009-08-06 19:16:00,160.52,160.54,160.465,160.465,157300000.0
2009-08-06 19:17:00,160.465,160.485,160.45,160.45,128300000.0
2009-08-06 19:18:00,160.45,160.45,160.41,160.42,66500000.0
2009-08-06 19:19:00,160.415,160.44,160.37,160.435,91100000.0
2009-08-06 19:20:00,160.43,160.47,160.43,160.45,150000000.0
2009-08-06 19:21:00,160.45,160.5,160.45,160.465,100700000.0
2009-08-06 19:22:00,160.465,160.51,160.445,160.49,136100000.0
2009-08-06 19:23:00,160.485,160.485,160.465,160.475,156200000.0
2009-08-06 19:24:00,160.475,160.545,160.475,160.535,90600000.0
2009-08-06 19:25:00,160.535,160.555,160.525,160.525,112400000.0
2009-08-06 19:26:00,160.525,160.54,160.465,160.485,139100000.0
2009-08-06 19:27:00,160.485,160.485,160.415,160.415,100400000.0
2009-08-06 19:28:00,160.415,160.505,160.41,160.485,111300000.0
2009-08-06 19:29:00,160.485,160.51,160.475,160.5,114900000.0
2009-08-06 19:30:00,160.5,160.62,160.5,160.575,185000000.0
2009-08-06 19:31:00,160.585,160.615,160.585,160.6,153600000.0
2009-08-06 19:32:00,160.605,160.64,160.57,160.575,81900000.0
2009-08-06 19:33:00,160.57,160.595,160.56,160.565,131500000.0
2009-08-06 19:34:00,160.565,160.6,160.54,160.55,115700000.0
2009-08-06 19:35:00,160.55,160.61,160.55,160.6,101800000.0
2009-08-06 19:36:00,160.6,160.6,160.565,160.565,81500000.0
2009-08-06 19:37:00,160.565,160.575,160.55,160.565,44100000.0
2009-08-06 19:38:00,160.565,160.575,160.5,160.5,151300000.0
2009-08-06 19:39:00,160.5,160.535,160.5,160.535,119300000.0
2009-08-06 19:40:00,160.535,160.55,160.535,160.545,26600000.0
2009-08-06 19:41:00,160.545,160.545,160.48,160.5,109900000.0
2009-08-06 19:42:00,160.5,160.515,160.4,160.415,153000000.0
2009-08-06 19:43:00,160.42,160.43,160.365,160.385,130400000.0
2009-08-06 19:44:00,160.39,160.39,160.295,160.315,159900000.0
2009-08-06 19:45:00,160.32,160.44,160.32,160.415,140400000.0
2009-08-06 19:46:00,160.415,160.47,160.34,160.36,191300000.0
2009-08-06 19:47:00,160.36,160.42,160.265,160.27,155000000.0
2009-08-06 19:48:00,160.27,160.32,160.245,160.27,130500000.0
2009-08-06 19:49:00,160.265,160.27,160.185,160.23,120500000.0
2009-08-06 19:50:00,160.225,160.28,160.19,160.275,94600000.0
2009-08-06 19:51:00,160.285,160.325,160.26,160.32,104500000.0
2009-08-06 19:52:00,160.31,160.345,160.295,160.345,126100000.0
2009-08-06 19:53:00,160.355,160.4,160.345,160.375,116600000.0
2009-08-06 19:54:00,160.365,160.37,160.26,160.275,80900000.0
2009-08-06 19:55:00,160.28,160.29,160.185,160.225,109400000.0
2009-08-06 19:56:00,160.21,160.235,160.18,160.2,104000000.0
2009-08-06 19:57:00,160.195,160.205,160.195,160.205,56200000.0
2009-08-06 19:58:00,160.205,160.21,160.175,160.19,105600000.0
2009-08-06 19:59:00,160.19,160.205,160.11,160.14,63400000.0
2009-08-06 20:00:00,160.155,160.16,160.125,160.13,99800000.0
2009-08-06 20:01:00,160.12,160.135,160.015,160.03,140100000.0
2009-08-06 20:02:00,160.04,160.075,160.005,160.075,119500000.0
2009-08-06 20:03:00,160.075,160.085,160.05,160.06,87100000.0
2009-08-06 20:04:00,160.07,160.07,160.015,160.015,107200000.0
2009-08-06 20:05:00,160.015,160.04,159.99,160.0,149200000.0
2009-08-06 20:06:00,160.01,160.03,159.985,160.03,215200000.0
2009-08-06 20:07:00,160.025,160.115,160.02,160.075,160400000.0
2009-08-06 20:08:00,160.085,160.185,160.06,160.165,158500000.0
2009-08-06 20:09:00,160.155,160.17,160.015,160.09,165700000.0
2009-08-06 20:10:00,160.105,160.16,160.085,160.11,216000000.0
2009-08-06 20:11:00,160.11,160.11,160.065,160.1,144100000.0
2009-08-06 20:12:00,160.095,160.11,160.07,160.085,107900000.0
2009-08-06 20:13:00,160.08,160.1,160.02,160.03,104700000.0
2009-08-06 20:14:00,160.02,160.125,159.995,160.12,185400000.0
2009-08-06 20:15:00,160.11,160.125,160.07,160.075,74400000.0
2009-08-06 20:16:00,160.065,160.09,160.065,160.075,58000000.0
2009-08-06 20:17:00,160.08,160.18,160.07,160.16,132900000.0
2009-08-06 20:18:00,160.175,160.2,160.1,160.12,82700000.0
2009-08-06 20:19:00,160.12,160.17,160.12,160.13,90000000.0
2009-08-06 20:20:00,160.135,160.145,160.08,160.085,115000000.0
2009-08-06 20:21:00,160.09,160.18,160.03,160.14,185600000.0
2009-08-06 20:22:00,160.14,160.17,160.135,160.165,136700000.0
2009-08-06 20:23:00,160.165,160.345,160.16,160.275,171900000.0
2009-08-06 20:24:00,160.275,160.325,160.27,160.285,162300000.0
2009-08-06 20:25:00,160.285,160.36,160.285,160.355,150400000.0
2009-08-06 20:26:00,160.35,160.35,160.315,160.335,114000000.0
2009-08-06 20:27:00,160.335,160.37,160.325,160.35,105500000.0
2009-08-06 20:28:00,160.35,160.38,160.345,160.37,109800000.0
2009-08-06 20:29:00,160.37,160.37,160.33,160.35,144700000.0
2009-08-06 20:30:00,160.345,160.38,160.295,160.31,116900000.0
2009-08-06 20:31:00,160.305,160.365,160.3,160.345,149700000.0
2009-08-06 20:32:00,160.34,160.37,160.34,160.36,164600000.0
2009-08-06 20:33:00,160.36,160.375,160.3,160.335,91300000.0
2009-08-06 20:34:00,160.34,160.355,160.325,160.33,113600000.0
2009-08-06 20:35:00,160.34,160.355,160.32,160.335,137800000.0
2009-08-06 20:36:00,160.335,160.35,160.325,160.33,118200000.0
2009-08-06 20:37:00,160.325,160.345,160.305,160.305,96200000.0
2009-08-06 20:38:00,160.31,160.34,160.305,160.31,97800000.0
2009-08-06 20:39:00,160.305,160.33,160.275,160.305,125400000.0
2009-08-06 20:40:00,160.305,160.35,160.3,160.305,142600000.0
2009-08-06 20:41:00,160.305,160.33,160.275,160.275,96500000.0
2009-08-06 20:42:00,160.275,160.31,160.24,160.24,133100000.0
2009-08-06 20:43:00,160.24,160.24,160.045,160.2,173000000.0
2009-08-06 20:44:00,160.21,160.21,160.115,160.14,124600000.0
2009-08-06 20:45:00,160.145,160.16,160.015,160.065,129200000.0
2009-08-06 20:46:00,160.06,160.105,160.05,160.075,133400000.0
2009-08-06 20:47:00,160.08,160.08,160.005,160.03,113200000.0
2009-08-06 20:48:00,160.03,160.055,159.995,160.01,134900000.0
2009-08-06 20:49:00,160.015,160.16,160.015,160.135,115900000.0
2009-08-06 20:50:00,160.125,160.125,160.075,160.1,242200000.0
2009-08-06 20:51:00,160.1,160.195,160.1,160.125,201000000.0
2009-08-06 20:52:00,160.115,160.15,160.1,160.14,137700000.0
2009-08-06 20:53:00,160.145,160.16,160.13,160.16,44700000.0
2009-08-06 20:54:00,160.165,160.175,160.145,160.155,71700000.0
2009-08-06 20:55:00,160.155,160.175,160.075,160.155,166600000.0
2009-08-06 20:56:00,160.15,160.16,160.065,160.07,212900000.0
2009-08-06 20:57:00,160.07,160.11,160.02,160.11,95800000.0
2009-08-06 20:58:00,160.11,160.135,160.08,160.135,148500000.0
2009-08-06 20:59:00,160.14,160.155,160.075,160.09,176300000.0
2009-08-06 21:00:00,160.08,160.1,160.07,160.07,131900000.0
2009-08-06 21:01:00,160.07,160.105,160.065,160.09,121100000.0
2009-08-06 21:02:00,160.095,160.1,160.08,160.1,89100000.0
2009-08-06 21:03:00,160.115,160.115,160.085,160.095,44800000.0
2009-08-06 21:04:00,160.095,160.11,160.085,160.105,46200000.0
2009-08-06 21:05:00,160.105,160.125,160.08,160.095,111500000.0
2009-08-06 21:06:00,160.095,160.13,160.05,160.075,121200000.0
2009-08-06 21:07:00,160.075,160.1,160.065,160.085,174200000.0
2009-08-06 21:08:00,160.095,160.13,160.065,160.125,58800000.0
2009-08-06 21:09:00,160.125,160.14,160.125,160.125,82400000.0
2009-08-06 21:10:00,160.125,160.165,160.105,160.155,64000000.0
2009-08-06 21:11:00,160.155,160.18,160.095,160.105,66100000.0
2009-08-06 21:12:00,160.105,160.11,160.095,160.1,39200000.0
2009-08-06 21:13:00,160.1,160.115,160.085,160.09,56600000.0
2009-08-06 21:14:00,160.09,160.095,160.08,160.095,52600000.0
2009-08-06 21:15:00,160.095,160.11,160.085,160.095,37800000.0
2009-08-06 21:16:00,160.1,160.11,160.08,160.11,35200000.0
2009-08-06 21:17:00,160.1,160.205,160.095,160.18,108800000.0
2009-08-06 21:18:00,160.185,160.23,160.17,160.19,145100000.0
2009-08-06 21:19:00,160.19,160.245,160.185,160.2,91200000.0
2009-08-06 21:20:00,160.205,160.21,160.14,160.15,124300000.0
2009-08-06 21:21:00,160.15,160.17,160.15,160.16,37800000.0
2009-08-06 21:22:00,160.155,160.16,160.11,160.15,119400000.0
2009-08-06 21:23:00,160.145,160.19,160.145,160.185,72200000.0
2009-08-06 21:24:00,160.185,160.205,160.175,160.205,52600000.0
2009-08-06 21:25:00,160.205,160.205,160.155,160.17,62500000.0
2009-08-06 21:26:00,160.16,160.18,160.15,160.17,35800000.0
2009-08-06 21:27:00,160.175,160.21,160.175,160.2,142400000.0
2009-08-06 21:28:00,160.205,160.21,160.15,160.155,97800000.0
2009-08-06 21:29:00,160.17,160.19,160.145,160.15,106000000.0
2009-08-06 21:30:00,160.145,160.155,160.135,160.14,106900000.0
2009-08-06 21:31:00,160.14,160.16,160.14,160.155,21000000.0
2009-08-06 21:32:00,160.145,160.175,160.085,160.085,92100000.0
2009-08-06 21:33:00,160.085,160.085,160.02,160.025,142400000.0
2009-08-06 21:34:00,160.015,160.015,159.95,159.995,88900000.0
2009-08-06 21:35:00,160.01,160.035,159.995,160.025,70100000.0
2009-08-06 21:36:00,160.025,160.07,160.025,160.055,116200000.0
2009-08-06 21:37:00,160.04,160.065,160.04,160.045,60600000.0
2009-08-06 21:38:00,160.05,160.07,160.035,160.055,95600000.0
2009-08-06 21:39:00,160.05,160.06,160.035,160.04,51500000.0
2009-08-06 21:40:00,160.03,160.07,160.03,160.055,76600000.0
2009-08-06 21:41:00,160.055,160.085,160.05,160.08,92500000.0
2009-08-06 21:42:00,160.08,160.095,160.075,160.075,57800000.0
2009-08-06 21:43:00,160.075,160.115,160.075,160.085,72200000.0
2009-08-06 21:44:00,160.075,160.09,160.015,160.09,127800000.0
2009-08-06 21:45:00,160.1,160.145,160.055,160.115,207800000.0
2009-08-06 21:46:00,160.115,160.13,160.085,160.09,110900000.0
2009-08-06 21:47:00,160.09,160.12,160.015,160.045,155100000.0
2009-08-06 21:48:00,159.98,160.135,159.98,160.125,174600000.0
2009-08-06 21:49:00,160.125,160.15,160.08,160.13,225100000.0
2009-08-06 21:50:00,160.13,160.13,160.035,160.07,155900000.0
2009-08-06 21:51:00,160.07,160.1,160.045,160.055,102300000.0
2009-08-06 21:52:00,160.05,160.065,160.035,160.045,74100000.0
2009-08-06 21:53:00,160.045,160.07,160.045,160.07,34300000.0
2009-08-06 21:54:00,160.07,160.075,160.025,160.035,98300000.0
2009-08-06 21:55:00,160.045,160.11,160.025,160.08,81800000.0
2009-08-06 21:56:00,160.08,160.115,160.06,160.105,130300000.0
2009-08-06 21:57:00,160.105,160.125,160.05,160.07,106000000.0
2009-08-06 21:58:00,160.07,160.08,160.055,160.055,91800000.0
2009-08-06 21:59:00,160.055,160.075,160.055,160.075,50300000.0
2009-08-06 22:00:00,160.07,160.085,160.03,160.06,109500000.0
2009-08-06 22:01:00,160.06,160.11,160.055,160.09,192600000.0
2009-08-06 22:02:00,160.09,160.125,160.09,160.115,55600000.0
2009-08-06 22:03:00,160.11,160.145,160.11,160.125,65600000.0
2009-08-06 22:04:00,160.14,160.145,160.125,160.145,59000000.0
2009-08-06 22:05:00,160.145,160.18,160.14,160.18,100400000.0
2009-08-06 22:06:00,160.175,160.195,160.17,160.17,82800000.0
2009-08-06 22:07:00,160.155,160.165,160.15,160.155,33500000.0
2009-08-06 22:08:00,160.155,160.16,160.15,160.155,28200000.0
2009-08-06 22:09:00,160.16,160.17,160.155,160.16,40100000.0
2009-08-06 22:10:00,160.16,160.175,160.15,160.15,102400000.0
2009-08-06 22:11:00,160.15,160.175,160.145,160.175,42100000.0
2009-08-06 22:12:00,160.175,160.175,160.125,160.125,57900000.0
2009-08-06 22:13:00,160.12,160.135,160.09,160.09,48900000.0
2009-08-06 22:14:00,160.085,160.125,160.085,160.115,19900000.0
2009-08-06 22:15:00,160.115,160.15,160.1,160.15,100600000.0
2009-08-06 22:16:00,160.15,160.15,160.11,160.13,59700000.0
2009-08-06 22:17:00,160.13,160.13,160.085,160.095,57300000.0
2009-08-06 22:18:00,160.1,160.125,160.1,160.125,20200000.0
2009-08-06 22:19:00,160.1,160.105,160.055,160.06,48800000.0
2009-08-06 22:20:00,160.06,160.095,160.06,160.065,24800000.0
2009-08-06 22:21:00,160.095,160.1,160.055,160.09,86500000.0
2009-08-06 22:22:00,160.09,160.1,160.075,160.075,26200000.0
2009-08-06 22:23:00,160.07,160.085,160.055,160.055,22800000.0
2009-08-06 22:24:00,160.055,160.07,160.045,160.065,26000000.0
2009-08-06 22:25:00,160.05,160.075,160.05,160.065,74400000.0
2009-08-06 22:26:00,160.065,160.07,160.045,160.06,44300000.0
2009-08-06 22:27:00,160.045,160.07,160.045,160.045,34000000.0
2009-08-06 22:28:00,160.045,160.06,160.035,160.05,24600000.0
2009-08-06 22:29:00,160.05,160.055,160.05,160.055,15000000.0
2009-08-06 22:30:00,160.055,160.09,160.045,160.085,33100000.0
2009-08-06 22:31:00,160.08,160.08,160.055,160.06,23300000.0
2009-08-06 22:32:00,160.055,160.065,160.05,160.065,17100000.0
2009-08-06 22:33:00,160.06,160.065,160.055,160.055,5400000.0
2009-08-06 22:34:00,160.05,160.065,160.05,160.055,31200000.0
2009-08-06 22:35:00,160.06,160.09,160.055,160.06,69600000.0
2009-08-06 22:36:00,160.05,160.055,160.045,160.055,18300000.0
2009-08-06 22:37:00,160.06,160.06,160.055,160.06,4000000.0
2009-08-06 22:38:00,160.07,160.075,160.05,160.05,40000000.0
2009-08-06 22:39:00,160.045,160.055,160.04,160.04,32900000.0
2009-08-06 22:40:00,160.045,160.07,160.045,160.06,24800000.0
2009-08-06 22:41:00,160.075,160.09,160.055,160.09,87000000.0
2009-08-06 22:42:00,160.09,160.115,160.085,160.095,68500000.0
2009-08-06 22:43:00,160.09,160.095,160.09,160.095,13600000.0
2009-08-06 22:44:00,160.095,160.1,160.095,160.1,22200000.0
2009-08-06 22:45:00,160.105,160.13,160.105,160.125,53400000.0
2009-08-06 22:46:00,160.135,160.145,160.135,160.145,22100000.0
2009-08-06 22:47:00,160.145,160.16,160.14,160.15,30400000.0
2009-08-06 22:48:00,160.135,160.145,160.135,160.145,5000000.0
2009-08-06 22:49:00,160.14,160.16,160.14,160.16,13700000.0
2009-08-06 22:50:00,160.16,160.17,160.16,160.165,20900000.0
2009-08-06 22:51:00,160.165,160.175,160.15,160.17,30800000.0
2009-08-06 22:52:00,160.18,160.21,160.18,160.2,15500000.0
2009-08-06 22:53:00,160.2,160.215,160.19,160.19,41200000.0
2009-08-06 22:54:00,160.19,160.225,160.19,160.195,56100000.0
2009-08-06 22:55:00,160.19,160.195,160.175,160.185,59200000.0
2009-08-06 22:56:00,160.19,160.205,160.185,160.185,39600000.0
2009-08-06 22:57:00,160.185,160.195,160.17,160.195,47100000.0
2009-08-06 22:58:00,160.19,160.195,160.18,160.19,57700000.0
2009-08-06 22:59:00,160.2,160.2,160.16,160.18,61000000.0
2009-08-06 23:00:00,160.175,160.175,160.045,160.055,56300000.0
2009-08-06 23:01:00,160.075,160.075,160.045,160.055,12500000.0
2009-08-06 23:02:00,160.055,160.07,160.055,160.07,7300000.0
2009-08-06 23:03:00,160.07,160.08,160.07,160.075,14800000.0
2009-08-06 23:04:00,160.075,160.075,160.065,160.065,2000000.0
2009-08-06 23:05:00,160.065,160.12,160.055,160.055,20500000.0
2009-08-06 23:06:00,160.07,160.07,160.06,160.06,10200000.0
2009-08-06 23:07:00,160.065,160.065,160.06,160.06,25800000.0
2009-08-06 23:08:00,160.06,160.085,160.06,160.075,12000000.0
2009-08-06 23:09:00,160.075,160.08,160.07,160.07,3000000.0
2009-08-06 23:10:00,160.07,160.105,160.07,160.095,14700000.0
2009-08-06 23:11:00,160.095,160.095,160.08,160.09,12000000.0
2009-08-06 23:12:00,160.09,160.09,160.09,160.09,3000000.0
2009-08-06 23:13:00,160.09,160.095,160.075,160.095,13800000.0
2009-08-06 23:14:00,160.095,160.13,160.09,160.13,12600000.0
2009-08-06 23:15:00,160.13,160.135,160.125,160.125,8000000.0
2009-08-06 23:16:00,160.125,160.13,160.085,160.085,15400000.0
2009-08-06 23:17:00,160.1,160.1,160.1,160.1,3000000.0
2009-08-06 23:18:00,160.095,160.125,160.07,160.08,21400000.0
2009-08-06 23:19:00,160.08,160.08,160.08,160.08,1000000.0
2009-08-06 23:20:00,160.09,160.095,160.09,160.095,2000000.0
2009-08-06 23:21:00,160.065,160.065,160.065,160.065,1600000.0
2009-08-06 23:22:00,160.09,160.105,160.025,160.035,20700000.0
2009-08-06 23:23:00,160.035,160.035,159.995,160.005,41600000.0
2009-08-06 23:24:00,160.01,160.015,159.995,160.01,13200000.0
2009-08-06 23:25:00,160.005,160.05,160.005,160.035,29600000.0
2009-08-06 23:26:00,160.035,160.045,160.01,160.02,18000000.0
2009-08-06 23:27:00,160.02,160.045,160.02,160.045,9000000.0
2009-08-06 23:28:00,160.01,160.045,160.01,160.045,10400000.0
2009-08-06 23:29:00,160.045,160.045,160.01,160.02,8000000.0
2009-08-06 23:30:00,160.025,160.035,160.02,160.035,26600000.0
2009-08-06 23:31:00,160.025,160.055,160.025,160.045,34000000.0
2009-08-06 23:32:00,160.045,160.045,160.045,160.045,7000000.0
2009-08-06 23:33:00,160.045,160.045,160.045,160.045,5000000.0
2009-08-06 23:34:00,160.045,160.075,160.045,160.065,8000000.0
2009-08-06 23:35:00,160.015,160.065,160.015,160.065,26800000.0
2009-08-06 23:36:00,160.055,160.055,160.055,160.055,1000000.0
2009-08-06 23:37:00,160.035,160.05,160.035,160.035,17000000.0
2009-08-06 23:38:00,160.035,160.045,160.015,160.025,19600000.0
2009-08-06 23:39:00,160.02,160.02,160.02,160.02,1400000.0
2009-08-06 23:40:00,160.02,160.065,160.02,160.045,16900000.0
2009-08-06 23:41:00,160.035,160.035,160.035,160.035,7300000.0
2009-08-06 23:42:00,160.035,160.05,160.025,160.035,29900000.0
2009-08-06 23:43:00,160.05,160.05,160.05,160.05,16800000.0
2009-08-06 23:44:00,160.065,160.075,160.065,160.075,4400000.0
2009-08-06 23:45:00,160.09,160.095,160.06,160.06,18300000.0
2009-08-06 23:46:00,160.07,160.07,160.065,160.065,10200000.0
2009-08-06 23:47:00,160.04,160.075,160.035,160.06,25700000.0
2009-08-06 23:48:00,160.065,160.07,160.06,160.07,8000000.0
2009-08-06 23:49:00,160.08,160.12,160.075,160.115,30500000.0
2009-08-06 23:50:00,160.11,160.11,160.05,160.05,20800000.0
2009-08-06 23:51:00,160.045,160.095,160.045,160.085,20600000.0
2009-08-06 23:52:00,160.095,160.1,160.085,160.09,17000000.0
2009-08-06 23:53:00,160.095,160.095,160.05,160.08,29400000.0
2009-08-06 23:54:00,160.09,160.09,160.09,160.09,5000000.0
2009-08-06 23:55:00,160.09,160.09,160.035,160.055,26600000.0
2009-08-06 23:56:00,160.045,160.055,160.045,160.045,8000000.0
2009-08-06 23:57:00,160.065,160.065,160.055,160.055,3000000.0
2009-08-06 23:58:00,160.055,160.06,160.055,160.06,4000000.0
2009-08-06 23:59:00,160.055,160.055,160.055,160.055,9600000.0
2009-08-07 00:00:00,160.055,160.06,160.055,160.06,4600000.0
2009-08-07 00:01:00,160.06,160.06,160.06,160.06,3000000.0
2009-08-07 00:02:00,160.055,160.08,160.055,160.06,21200000.0
2009-08-07 00:03:00,160.065,160.065,159.97,160.0,34100000.0
2009-08-07 00:04:00,160.01,160.02,159.94,160.02,69900000.0
2009-08-07 00:05:00,160.02,160.025,159.995,160.005,24700000.0
2009-08-07 00:06:00,160.02,160.035,160.02,160.025,18400000.0
2009-08-07 00:07:00,160.03,160.03,160.03,160.03,1000000.0
2009-08-07 00:08:00,160.01,160.03,160.01,160.03,13800000.0
2009-08-07 00:09:00,160.025,160.03,160.025,160.03,8800000.0
2009-08-07 00:10:00,160.02,160.03,160.02,160.03,9000000.0
2009-08-07 00:11:00,160.015,160.02,160.015,160.02,4400000.0
2009-08-07 00:12:00,160.05,160.055,160.05,160.055,2000000.0
2009-08-07 00:13:00,160.065,160.07,160.065,160.07,4000000.0
2009-08-07 00:14:00,160.08,160.1,160.045,160.065,31200000.0
2009-08-07 00:15:00,160.065,160.065,160.05,160.05,6000000.0
2009-08-07 00:16:00,160.05,160.05,160.05,160.05,50600000.0
2009-08-07 00:17:00,160.05,160.055,160.05,160.055,20000000.0
2009-08-07 00:18:00,160.055,160.065,160.055,160.06,13400000.0
2009-08-07 00:19:00,160.065,160.075,160.055,160.075,13600000.0
2009-08-07 00:20:00,160.05,160.08,160.05,160.08,3400000.0
2009-08-07 00:21:00,160.065,160.1,160.065,160.1,8400000.0
2009-08-07 00:22:00,160.09,160.095,160.09,160.095,39000000.0
2009-08-07 00:23:00,160.1,160.105,160.1,160.1,15000000.0
2009-08-07 00:24:00,160.095,160.125,160.095,160.1,14400000.0
2009-08-07 00:25:00,160.1,160.12,160.08,160.12,24800000.0
2009-08-07 00:26:00,160.095,160.1,160.095,160.1,20600000.0
2009-08-07 00:27:00,160.1,160.12,160.1,160.11,11000000.0
2009-08-07 00:28:00,160.12,160.125,160.12,160.125,3000000.0
2009-08-07 00:29:00,160.125,160.135,160.12,160.12,9600000.0
2009-08-07 00:30:00,160.125,160.155,160.12,160.14,55600000.0
2009-08-07 00:31:00,160.14,160.15,160.14,160.15,15500000.0
2009-08-07 00:32:00,160.145,160.175,160.145,160.175,9300000.0
2009-08-07 00:33:00,160.17,160.17,160.155,160.155,42600000.0
2009-08-07 00:34:00,160.155,160.16,160.15,160.155,29200000.0
2009-08-07 00:35:00,160.137,160.141,160.106,160.141,137800000.0
2009-08-07 00:36:00,160.155,160.155,160.155,160.155,4200000.0
2009-08-07 00:37:00,160.155,160.18,160.155,160.175,10600000.0
2009-08-07 00:38:00,160.17,160.285,160.17,160.285,39300000.0
2009-08-07 00:39:00,160.29,160.305,160.28,160.29,31400000.0
2009-08-07 00:40:00,160.295,160.305,160.295,160.305,31000000.0
2009-08-07 00:41:00,160.315,160.36,160.305,160.32,93900000.0
2009-08-07 00:42:00,160.315,160.36,160.315,160.355,42900000.0
2009-08-07 00:43:00,160.34,160.355,160.315,160.33,33600000.0
2009-08-07 00:44:00,160.325,160.335,160.3,160.3,46300000.0
2009-08-07 00:45:00,160.29,160.325,160.29,160.305,39800000.0
2009-08-07 00:46:00,160.3,160.345,160.3,160.31,28200000.0
2009-08-07 00:47:00,160.305,160.365,160.3,160.335,54500000.0
2009-08-07 00:48:00,160.335,160.335,160.335,160.335,4400000.0
2009-08-07 00:49:00,160.335,160.36,160.305,160.305,45100000.0
2009-08-07 00:50:00,160.315,160.335,160.315,160.335,10600000.0
2009-08-07 00:51:00,160.335,160.335,160.305,160.305,18400000.0
2009-08-07 00:52:00,160.305,160.305,160.28,160.295,19300000.0
2009-08-07 00:53:00,160.295,160.295,160.255,160.27,9800000.0
2009-08-07 00:54:00,160.214,160.259,160.214,160.252,165600000.0
2009-08-07 00:55:00,160.27,160.295,160.27,160.29,14000000.0
2009-08-07 00:56:00,160.29,160.29,160.29,160.29,4200000.0
2009-08-07 00:57:00,160.29,160.29,160.28,160.28,8400000.0
2009-08-07 00:58:00,160.29,160.29,160.285,160.29,9800000.0
2009-08-07 00:59:00,160.28,160.29,160.27,160.29,74000000.0
2009-08-07 01:00:00,160.28,160.29,160.255,160.28,93900000.0
2009-08-07 01:01:00,160.285,160.285,160.27,160.28,78700000.0
2009-08-07 01:02:00,160.28,160.295,160.28,160.285,18700000.0
2009-08-07 01:03:00,160.28,160.285,160.265,160.28,47400000.0
2009-08-07 01:04:00,160.28,160.3,160.28,160.29,46800000.0
2009-08-07 01:05:00,160.295,160.295,160.275,160.275,49100000.0
2009-08-07 01:06:00,160.29,160.29,160.28,160.28,18600000.0
2009-08-07 01:07:00,160.275,160.285,160.275,160.285,24800000.0
2009-08-07 01:08:00,160.31,160.32,160.285,160.315,114600000.0
2009-08-07 01:09:00,160.295,160.32,160.275,160.31,74900000.0
2009-08-07 01:10:00,160.315,160.315,160.315,160.315,10900000.0
2009-08-07 01:11:00,160.325,160.34,160.325,160.325,43800000.0
2009-08-07 01:12:00,160.33,160.34,160.325,160.34,19500000.0
2009-08-07 01:13:00,160.34,160.34,160.32,160.33,32600000.0
2009-08-07 01:14:00,160.33,160.33,160.325,160.33,13600000.0
2009-08-07 01:15:00,160.33,160.33,160.33,160.33,1400000.0
2009-08-07 01:16:00,160.335,160.34,160.335,160.34,9900000.0
2009-08-07 01:17:00,160.335,160.34,160.33,160.34,11600000.0
2009-08-07 01:18:00,160.33,160.33,160.31,160.31,28800000.0
2009-08-07 01:19:00,160.31,160.325,160.31,160.315,24000000.0
2009-08-07 01:20:00,160.32,160.32,160.31,160.31,8600000.0
2009-08-07 01:21:00,160.325,160.325,160.31,160.32,17100000.0
2009-08-07 01:22:00,160.315,160.315,160.315,160.315,4500000.0
2009-08-07 01:23:00,160.315,160.315,160.31,160.31,8800000.0
2009-08-07 01:24:00,160.31,160.32,160.3,160.32,33300000.0
2009-08-07 01:25:00,160.325,160.325,160.325,160.325,5000000.0
2009-08-07 01:26:00,160.325,160.325,160.31,160.32,14900000.0
2009-08-07 01:27:00,160.32,160.32,160.255,160.255,46800000.0
2009-08-07 01:28:00,160.26,160.27,160.24,160.245,26900000.0
2009-08-07 01:29:00,160.27,160.27,160.21,160.22,42000000.0
2009-08-07 01:30:00,160.215,160.215,160.165,160.175,56500000.0
2009-08-07 01:31:00,160.165,160.215,160.16,160.205,74900000.0
2009-08-07 01:32:00,160.21,160.215,160.21,160.215,14300000.0
2009-08-07 01:33:00,160.215,160.225,160.21,160.22,50300000.0
2009-08-07 01:34:00,160.22,160.23,160.205,160.22,33500000.0
2009-08-07 01:35:00,160.21,160.23,160.205,160.225,40000000.0
2009-08-07 01:36:00,160.225,160.25,160.22,160.24,35200000.0
2009-08-07 01:37:00,160.235,160.245,160.205,160.22,62000000.0
2009-08-07 01:38:00,160.215,160.225,160.21,160.215,47300000.0
2009-08-07 01:39:00,160.22,160.225,160.21,160.215,25600000.0
2009-08-07 01:40:00,160.215,160.24,160.215,160.235,25200000.0
2009-08-07 01:41:00,160.235,160.245,160.235,160.235,21400000.0
2009-08-07 01:42:00,160.255,160.26,160.255,160.255,5600000.0
2009-08-07 01:43:00,160.255,160.27,160.255,160.27,7100000.0
2009-08-07 01:44:00,160.27,160.29,160.27,160.27,18500000.0
2009-08-07 01:45:00,160.28,160.28,160.265,160.28,17300000.0
2009-08-07 01:46:00,160.28,160.28,160.265,160.275,21000000.0
2009-08-07 01:47:00,160.275,160.275,160.26,160.26,19600000.0
2009-08-07 01:48:00,160.255,160.265,160.255,160.26,19500000.0
2009-08-07 01:49:00,160.26,160.28,160.255,160.28,34500000.0
2009-08-07 01:50:00,160.28,160.28,160.275,160.275,11000000.0
2009-08-07 01:51:00,160.28,160.29,160.26,160.29,34000000.0
2009-08-07 01:52:00,160.315,160.325,160.3,160.325,28900000.0
2009-08-07 01:53:00,160.33,160.365,160.325,160.36,37800000.0
2009-08-07 01:54:00,160.36,160.475,160.355,160.465,88200000.0
2009-08-07 01:55:00,160.455,160.56,160.45,160.56,81400000.0
2009-08-07 01:56:00,160.56,160.56,160.475,160.515,39350000.0
2009-08-07 01:57:00,160.505,160.505,160.445,160.465,55400000.0
2009-08-07 01:58:00,160.475,160.485,160.46,160.465,76300000.0
2009-08-07 01:59:00,160.47,160.485,160.465,160.485,37800000.0
2009-08-07 02:00:00,160.475,160.54,160.475,160.525,102300000.0
2009-08-07 02:01:00,160.525,160.54,160.44,160.44,71800000.0
2009-08-07 02:02:00,160.44,160.445,160.39,160.395,73900000.0
2009-08-07 02:03:00,160.385,160.395,160.36,160.365,84800000.0
2009-08-07 02:04:00,160.37,160.375,160.36,160.36,57100000.0
2009-08-07 02:05:00,160.36,160.37,160.34,160.36,89700000.0
2009-08-07 02:06:00,160.37,160.37,160.355,160.365,15400000.0
2009-08-07 02:07:00,160.355,160.365,160.345,160.365,44400000.0
2009-08-07 02:08:00,160.365,160.365,160.335,160.355,55500000.0
2009-08-07 02:09:00,160.355,160.38,160.335,160.36,47800000.0
2009-08-07 02:10:00,160.365,160.425,160.365,160.39,87300000.0
2009-08-07 02:11:00,160.39,160.39,160.37,160.37,40200000.0
2009-08-07 02:12:00,160.37,160.38,160.36,160.375,26500000.0
2009-08-07 02:13:00,160.375,160.4,160.365,160.4,34500000.0
2009-08-07 02:14:00,160.4,160.415,160.39,160.405,46800000.0
2009-08-07 02:15:00,160.405,160.405,160.4,160.4,11500000.0
2009-08-07 02:16:00,160.395,160.395,160.305,160.325,48200000.0
2009-08-07 02:17:00,160.335,160.35,160.31,160.34,54800000.0
2009-08-07 02:18:00,160.335,160.34,160.295,160.32,67200000.0
2009-08-07 02:19:00,160.32,160.32,160.3,160.31,19300000.0
2009-08-07 02:20:00,160.31,160.32,160.29,160.31,46800000.0
2009-08-07 02:21:00,160.305,160.305,160.275,160.275,36600000.0
2009-08-07 02:22:00,160.265,160.265,160.245,160.26,46400000.0
2009-08-07 02:23:00,160.255,160.265,160.24,160.255,35500000.0
2009-08-07 02:24:00,160.26,160.26,160.23,160.25,66100000.0
2009-08-07 02:25:00,160.245,160.27,160.24,160.255,49400000.0
2009-08-07 02:26:00,160.25,160.285,160.25,160.275,64900000.0
2009-08-07 02:27:00,160.275,160.275,160.26,160.26,42500000.0
2009-08-07 02:28:00,160.236,160.245,160.198,160.238,105600000.0
2009-08-07 02:29:00,160.265,160.265,160.245,160.255,13000000.0
2009-08-07 02:30:00,160.245,160.255,160.23,160.235,44000000.0
2009-08-07 02:31:00,160.235,160.245,160.215,160.215,44700000.0
2009-08-07 02:32:00,160.21,160.21,160.16,160.16,62000000.0
2009-08-07 02:33:00,160.16,160.18,160.145,160.155,108700000.0
2009-08-07 02:34:00,160.16,160.195,160.145,160.19,79600000.0
2009-08-07 02:35:00,160.19,160.19,160.15,160.175,70200000.0
2009-08-07 02:36:00,160.17,160.17,160.135,160.155,33800000.0
2009-08-07 02:37:00,160.155,160.155,160.12,160.135,78200000.0
2009-08-07 02:38:00,160.135,160.2,160.135,160.19,82800000.0
2009-08-07 02:39:00,160.19,160.225,160.19,160.215,45200000.0
2009-08-07 02:40:00,160.21,160.21,160.19,160.2,30500000.0
2009-08-07 02:41:00,160.21,160.235,160.19,160.22,71200000.0
2009-08-07 02:42:00,160.225,160.255,160.2,160.225,53000000.0
2009-08-07 02:43:00,160.235,160.27,160.235,160.235,77500000.0
2009-08-07 02:44:00,160.235,160.24,160.18,160.215,47800000.0
2009-08-07 02:45:00,160.215,160.225,160.215,160.225,5000000.0
2009-08-07 02:46:00,160.23,160.23,160.21,160.21,20200000.0
2009-08-07 02:47:00,160.21,160.225,160.185,160.185,34000000.0
2009-08-07 02:48:00,160.2,160.21,160.105,160.11,74400000.0
2009-08-07 02:49:00,160.115,160.15,160.11,160.14,50700000.0
2009-08-07 02:50:00,160.155,160.165,160.13,160.16,60500000.0
2009-08-07 02:51:00,160.15,160.19,160.15,160.19,23000000.0
2009-08-07 02:52:00,160.2,160.215,160.195,160.2,46700000.0
2009-08-07 02:53:00,160.225,160.315,160.21,160.295,108290000.0
2009-08-07 02:54:00,160.305,160.31,160.225,160.23,122700000.0
2009-08-07 02:55:00,160.225,160.295,160.2,160.215,173500000.0
2009-08-07 02:56:00,160.24,160.245,160.205,160.215,109600000.0
2009-08-07 02:57:00,160.235,160.26,160.22,160.22,71700000.0
2009-08-07 02:58:00,160.225,160.245,160.22,160.235,50800000.0
2009-08-07 02:59:00,160.235,160.26,160.215,160.23,53400000.0
2009-08-07 03:00:00,160.22,160.245,160.195,160.195,75300000.0
2009-08-07 03:01:00,160.195,160.205,160.17,160.205,45400000.0
2009-08-07 03:02:00,160.22,160.245,160.22,160.235,47600000.0
2009-08-07 03:03:00,160.225,160.225,160.195,160.195,20000000.0
2009-08-07 03:04:00,160.195,160.195,160.165,160.18,62200000.0
2009-08-07 03:05:00,160.18,160.23,160.15,160.205,126300000.0
2009-08-07 03:06:00,160.205,160.29,160.195,160.285,135300000.0
2009-08-07 03:07:00,160.285,160.285,160.245,160.255,78900000.0
2009-08-07 03:08:00,160.255,160.265,160.23,160.24,44600000.0
2009-08-07 03:09:00,160.245,160.27,160.235,160.26,30400000.0
2009-08-07 03:10:00,160.26,160.265,160.24,160.24,49800000.0
2009-08-07 03:11:00,160.24,160.24,160.225,160.225,17200000.0
2009-08-07 03:12:00,160.235,160.265,160.22,160.245,78600000.0
2009-08-07 03:13:00,160.26,160.26,160.215,160.225,26200000.0
2009-08-07 03:14:00,160.24,160.265,160.2,160.2,68400000.0
2009-08-07 03:15:00,160.2,160.3,160.18,160.29,75900000.0
2009-08-07 03:16:00,160.285,160.3,160.225,160.225,64900000.0
2009-08-07 03:17:00,160.22,160.255,160.205,160.245,26400000.0
2009-08-07 03:18:00,160.24,160.275,160.23,160.26,68100000.0
2009-08-07 03:19:00,160.25,160.25,160.235,160.235,46200000.0
2009-08-07 03:20:00,160.235,160.25,160.235,160.245,33000000.0
2009-08-07 03:21:00,160.24,160.24,160.2,160.2,53600000.0
2009-08-07 03:22:00,160.2,160.215,160.2,160.215,43400000.0
2009-08-07 03:23:00,160.21,160.23,160.195,160.195,87900000.0
2009-08-07 03:24:00,160.195,160.2,160.19,160.195,33600000.0
2009-08-07 03:25:00,160.195,160.235,160.195,160.235,27000000.0
2009-08-07 03:26:00,160.235,160.235,160.22,160.225,33400000.0
2009-08-07 03:27:00,160.225,160.23,160.22,160.22,37000000.0
2009-08-07 03:28:00,160.23,160.245,160.22,160.24,95800000.0
2009-08-07 03:29:00,160.245,160.245,160.245,160.245,5000000.0
2009-08-07 03:30:00,160.24,160.35,160.235,160.35,93100000.0
2009-08-07 03:31:00,160.37,160.415,160.32,160.335,164600000.0
2009-08-07 03:32:00,160.335,160.335,160.24,160.265,98900000.0
2009-08-07 03:33:00,160.28,160.295,160.26,160.295,64400000.0
2009-08-07 03:34:00,160.295,160.315,160.26,160.26,61100000.0
2009-08-07 03:35:00,160.26,160.275,160.255,160.265,77000000.0
2009-08-07 03:36:00,160.26,160.295,160.26,160.265,74400000.0
2009-08-07 03:37:00,160.26,160.26,160.255,160.26,32800000.0
2009-08-07 03:38:00,160.26,160.26,160.26,160.26,30000000.0
2009-08-07 03:39:00,160.265,160.265,160.235,160.25,55400000.0
2009-08-07 03:40:00,160.25,160.25,160.215,160.225,36100000.0
2009-08-07 03:41:00,160.225,160.23,160.225,160.225,23800000.0
2009-08-07 03:42:00,160.23,160.23,160.215,160.215,28700000.0
2009-08-07 03:43:00,160.215,160.215,160.15,160.165,83500000.0
2009-08-07 03:44:00,160.165,160.165,160.07,160.07,133600000.0
2009-08-07 03:45:00,160.075,160.075,159.955,160.0,85500000.0
2009-08-07 03:46:00,160.005,160.01,159.975,159.99,54000000.0
2009-08-07 03:47:00,159.99,160.025,159.985,160.015,58900000.0
2009-08-07 03:48:00,160.015,160.025,159.965,159.98,88800000.0
2009-08-07 03:49:00,159.985,159.99,159.945,159.95,116600000.0
2009-08-07 03:50:00,159.95,160.005,159.935,159.98,100000000.0
2009-08-07 03:51:00,159.98,159.98,159.92,159.94,62600000.0
2009-08-07 03:52:00,159.94,159.945,159.695,159.76,136400000.0
2009-08-07 03:53:00,159.76,159.795,159.755,159.765,149000000.0
2009-08-07 03:54:00,159.77,159.865,159.77,159.835,100800000.0
2009-08-07 03:55:00,159.825,159.865,159.81,159.81,169600000.0
2009-08-07 03:56:00,159.805,159.805,159.715,159.765,127300000.0
2009-08-07 03:57:00,159.76,159.78,159.745,159.76,84100000.0
2009-08-07 03:58:00,159.76,159.76,159.68,159.76,102400000.0
2009-08-07 03:59:00,159.76,159.79,159.755,159.79,78800000.0
2009-08-07 04:00:00,159.785,159.85,159.78,159.85,94000000.0
2009-08-07 04:01:00,159.85,159.87,159.82,159.835,97800000.0
2009-08-07 04:02:00,159.845,159.845,159.83,159.845,39200000.0
2009-08-07 04:03:00,159.84,159.84,159.83,159.84,25800000.0
2009-08-07 04:04:00,159.84,159.89,159.83,159.855,55400000.0
2009-08-07 04:05:00,159.87,159.87,159.86,159.865,33400000.0
2009-08-07 04:06:00,159.865,159.87,159.855,159.87,32000000.0
2009-08-07 04:07:00,159.87,159.885,159.845,159.86,57900000.0
2009-08-07 04:08:00,159.86,159.865,159.86,159.86,13800000.0
2009-08-07 04:09:00,159.86,159.86,159.77,159.795,148800000.0
2009-08-07 04:10:00,159.78,159.78,159.69,159.72,115800000.0
2009-08-07 04:11:00,159.73,159.745,159.635,159.65,106600000.0
2009-08-07 04:12:00,159.65,159.665,159.62,159.65,113800000.0
2009-08-07 04:13:00,159.66,159.68,159.635,159.66,73800000.0
2009-08-07 04:14:00,159.655,159.7,159.65,159.655,118800000.0
2009-08-07 04:15:00,159.66,159.66,159.46,159.49,139100000.0
2009-08-07 04:16:00,159.5,159.62,159.5,159.56,141800000.0
2009-08-07 04:17:00,159.565,159.585,159.54,159.575,120100000.0
2009-08-07 04:18:00,159.57,159.645,159.56,159.605,175900000.0
2009-08-07 04:19:00,159.6,159.63,159.58,159.625,115300000.0
2009-08-07 04:20:00,159.625,159.67,159.625,159.67,104400000.0
2009-08-07 04:21:00,159.665,159.665,159.65,159.655,27800000.0
2009-08-07 04:22:00,159.655,159.67,159.645,159.65,67000000.0
2009-08-07 04:23:00,159.645,159.655,159.635,159.655,59000000.0
2009-08-07 04:24:00,159.65,159.67,159.64,159.65,57000000.0
2009-08-07 04:25:00,159.65,159.655,159.635,159.635,37000000.0
2009-08-07 04:26:00,159.63,159.635,159.62,159.62,12000000.0
2009-08-07 04:27:00,159.63,159.645,159.62,159.635,25700000.0
2009-08-07 04:28:00,159.635,159.65,159.62,159.63,66800000.0
2009-08-07 04:29:00,159.64,159.655,159.63,159.65,30800000.0
2009-08-07 04:30:00,159.64,159.695,159.64,159.695,34700000.0
2009-08-07 04:31:00,159.695,159.695,159.68,159.68,25800000.0
2009-08-07 04:32:00,159.675,159.675,159.65,159.66,23300000.0
2009-08-07 04:33:00,159.66,159.765,159.645,159.765,66600000.0
2009-08-07 04:34:00,159.765,159.785,159.75,159.755,77400000.0
2009-08-07 04:35:00,159.77,159.825,159.77,159.795,81100000.0
2009-08-07 04:36:00,159.795,159.825,159.795,159.815,24400000.0
2009-08-07 04:37:00,159.795,159.81,159.79,159.795,60600000.0
2009-08-07 04:38:00,159.8,159.82,159.79,159.82,31800000.0
2009-08-07 04:39:00,159.815,159.82,159.785,159.815,70800000.0
2009-08-07 04:40:00,159.79,159.82,159.79,159.82,33600000.0
2009-08-07 04:41:00,159.815,159.85,159.805,159.84,47900000.0
2009-08-07 04:42:00,159.84,159.85,159.81,159.82,42500000.0
2009-08-07 04:43:00,159.82,159.875,159.815,159.865,88400000.0
2009-08-07 04:44:00,159.865,159.89,159.825,159.86,92600000.0
2009-08-07 04:45:00,159.86,159.86,159.825,159.825,21600000.0
2009-08-07 04:46:00,159.83,159.83,159.82,159.82,17200000.0
2009-08-07 04:47:00,159.82,159.83,159.78,159.81,99500000.0
2009-08-07 04:48:00,159.8,159.81,159.79,159.805,27400000.0
2009-08-07 04:49:00,159.805,159.82,159.77,159.78,89100000.0
2009-08-07 04:50:00,159.775,159.78,159.77,159.77,25000000.0
2009-08-07 04:51:00,159.77,159.77,159.68,159.705,97700000.0
2009-08-07 04:52:00,159.705,159.77,159.68,159.745,81700000.0
2009-08-07 04:53:00,159.76,159.79,159.76,159.78,37400000.0
2009-08-07 04:54:00,159.785,159.785,159.77,159.78,30800000.0
2009-08-07 04:55:00,159.78,159.78,159.765,159.765,21200000.0
2009-08-07 04:56:00,159.765,159.78,159.765,159.78,48800000.0
2009-08-07 04:57:00,159.78,159.79,159.765,159.775,23400000.0
2009-08-07 04:58:00,159.77,159.785,159.765,159.785,11400000.0
2009-08-07 04:59:00,159.79,159.795,159.79,159.79,7000000.0
2009-08-07 05:00:00,159.79,159.79,159.775,159.775,5200000.0
2009-08-07 05:01:00,159.775,159.785,159.75,159.75,38400000.0
2009-08-07 05:02:00,159.76,159.765,159.76,159.76,11000000.0
2009-08-07 05:03:00,159.755,159.76,159.755,159.76,14600000.0
2009-08-07 05:04:00,159.755,159.775,159.74,159.76,139000000.0
2009-08-07 05:05:00,159.75,159.755,159.72,159.745,64800000.0
2009-08-07 05:06:00,159.745,159.79,159.74,159.785,71100000.0
2009-08-07 05:07:00,159.785,159.79,159.78,159.79,57100000.0
2009-08-07 05:08:00,159.79,159.8,159.775,159.79,36400000.0
2009-08-07 05:09:00,159.8,159.81,159.79,159.81,19900000.0
2009-08-07 05:10:00,159.81,159.81,159.775,159.79,100000000.0
2009-08-07 05:11:00,159.765,159.775,159.745,159.755,116600000.0
2009-08-07 05:12:00,159.755,159.755,159.68,159.7,79000000.0
2009-08-07 05:13:00,159.7,159.725,159.68,159.72,55500000.0
2009-08-07 05:14:00,159.71,159.715,159.7,159.7,45100000.0
2009-08-07 05:15:00,159.695,159.755,159.695,159.715,61200000.0
2009-08-07 05:16:00,159.725,159.735,159.71,159.735,41600000.0
2009-08-07 05:17:00,159.735,159.735,159.71,159.71,16400000.0
2009-08-07 05:18:00,159.71,159.725,159.69,159.715,143200000.0
2009-08-07 05:19:00,159.715,159.745,159.715,159.735,27200000.0
2009-08-07 05:20:00,159.73,159.77,159.705,159.765,49800000.0
2009-08-07 05:21:00,159.765,159.8,159.765,159.78,69400000.0
2009-08-07 05:22:00,159.78,159.8,159.76,159.79,77500000.0
2009-08-07 05:23:00,159.79,159.825,159.79,159.825,25000000.0
2009-08-07 05:24:00,159.825,159.825,159.765,159.765,58800000.0
2009-08-07 05:25:00,159.775,159.785,159.765,159.77,33600000.0
2009-08-07 05:26:00,159.77,159.77,159.77,159.77,8800000.0
2009-08-07 05:27:00,159.77,159.83,159.77,159.82,27800000.0
2009-08-07 05:28:00,159.82,159.85,159.79,159.825,89400000.0
2009-08-07 05:29:00,159.825,159.83,159.785,159.795,133600000.0
2009-08-07 05:30:00,159.805,159.815,159.785,159.805,63100000.0
2009-08-07 05:31:00,159.805,159.805,159.77,159.77,61400000.0
2009-08-07 05:32:00,159.76,159.765,159.75,159.76,24900000.0
2009-08-07 05:33:00,159.755,159.755,159.745,159.745,28600000.0
2009-08-07 05:34:00,159.735,159.75,159.73,159.75,29100000.0
2009-08-07 05:35:00,159.745,159.76,159.725,159.725,68200000.0
2009-08-07 05:36:00,159.725,159.725,159.72,159.725,20600000.0
2009-08-07 05:37:00,159.725,159.725,159.725,159.725,4600000.0
2009-08-07 05:38:00,159.725,159.76,159.725,159.755,48200000.0
2009-08-07 05:39:00,159.755,159.755,159.735,159.735,67400000.0
2009-08-07 05:40:00,159.74,159.75,159.735,159.735,52800000.0
2009-08-07 05:41:00,159.735,159.755,159.735,159.75,56600000.0
2009-08-07 05:42:00,159.75,159.76,159.75,159.76,99200000.0
2009-08-07 05:43:00,159.75,159.77,159.745,159.765,111100000.0
2009-08-07 05:44:00,159.765,159.78,159.755,159.755,119900000.0
2009-08-07 05:45:00,159.755,159.755,159.71,159.715,84700000.0
2009-08-07 05:46:00,159.715,159.735,159.715,159.73,132800000.0
2009-08-07 05:47:00,159.73,159.78,159.725,159.78,111500000.0
2009-08-07 05:48:00,159.78,159.87,159.78,159.855,77800000.0
2009-08-07 05:49:00,159.855,159.875,159.855,159.865,42200000.0
2009-08-07 05:50:00,159.835,159.835,159.78,159.81,63300000.0
2009-08-07 05:51:00,159.815,159.815,159.805,159.805,13200000.0
2009-08-07 05:52:00,159.805,159.85,159.755,159.84,73800000.0
2009-08-07 05:53:00,159.84,159.84,159.81,159.83,62400000.0
2009-08-07 05:54:00,159.83,159.885,159.82,159.885,71100000.0
2009-08-07 05:55:00,159.875,159.88,159.845,159.88,96200000.0
2009-08-07 05:56:00,159.87,159.905,159.855,159.885,112900000.0
2009-08-07 05:57:00,159.89,159.905,159.875,159.875,30800000.0
2009-08-07 05:58:00,159.875,159.89,159.855,159.865,44400000.0
2009-08-07 05:59:00,159.865,159.865,159.84,159.865,26400000.0
2009-08-07 06:00:00,159.865,159.88,159.86,159.875,23200000.0
2009-08-07 06:01:00,159.875,159.875,159.84,159.865,56600000.0
2009-08-07 06:02:00,159.875,159.875,159.845,159.855,31000000.0
2009-08-07 06:03:00,159.86,159.89,159.835,159.86,84800000.0
2009-08-07 06:04:00,159.87,159.88,159.86,159.88,48000000.0
2009-08-07 06:05:00,159.885,159.89,159.875,159.875,39900000.0
2009-08-07 06:06:00,159.885,159.895,159.87,159.89,68800000.0
2009-08-07 06:07:00,159.88,159.895,159.87,159.875,67100000.0
2009-08-07 06:08:00,159.88,159.895,159.875,159.88,99000000.0
2009-08-07 06:09:00,159.89,159.89,159.865,159.88,41800000.0
2009-08-07 06:10:00,159.88,159.895,159.87,159.88,35600000.0
2009-08-07 06:11:00,159.88,159.89,159.865,159.88,83200000.0
2009-08-07 06:12:00,159.88,159.895,159.865,159.88,60400000.0
2009-08-07 06:13:00,159.88,159.89,159.865,159.88,42200000.0
2009-08-07 06:14:00,159.89,159.9,159.87,159.885,32400000.0
2009-08-07 06:15:00,159.88,159.895,159.88,159.895,7000000.0
2009-08-07 06:16:00,159.895,159.895,159.895,159.895,2800000.0
2009-08-07 06:17:00,159.895,159.9,159.885,159.885,26800000.0
2009-08-07 06:18:00,159.89,159.91,159.885,159.91,24100000.0
2009-08-07 06:19:00,159.91,159.91,159.89,159.905,38500000.0
2009-08-07 06:20:00,159.905,159.91,159.895,159.9,14200000.0
2009-08-07 06:21:00,159.905,159.935,159.895,159.93,74700000.0
2009-08-07 06:22:00,159.93,159.935,159.915,159.92,53800000.0
2009-08-07 06:23:00,159.92,159.92,159.92,159.92,1400000.0
2009-08-07 06:24:00,159.925,159.94,159.925,159.94,12400000.0
2009-08-07 06:25:00,159.945,159.995,159.945,159.99,73400000.0
2009-08-07 06:26:00,159.99,160.055,159.99,160.055,90100000.0
2009-08-07 06:27:00,160.06,160.085,160.045,160.075,126400000.0
2009-08-07 06:28:00,160.075,160.075,160.025,160.025,88200000.0
2009-08-07 06:29:00,160.025,160.03,160.015,160.02,39000000.0
2009-08-07 06:30:00,160.02,160.04,160.02,160.03,78600000.0
2009-08-07 06:31:00,160.03,160.055,160.03,160.045,62200000.0
2009-08-07 06:32:00,160.045,160.07,160.0,160.01,70900000.0
2009-08-07 06:33:00,160.0,160.0,159.985,159.985,11200000.0
2009-08-07 06:34:00,159.985,159.985,159.95,159.965,26000000.0
2009-08-07 06:35:00,159.965,159.965,159.95,159.955,27100000.0
2009-08-07 06:36:00,159.955,159.955,159.95,159.955,33600000.0
2009-08-07 06:37:00,159.955,159.955,159.92,159.925,33500000.0
2009-08-07 06:38:00,159.92,159.95,159.92,159.945,64200000.0
2009-08-07 06:39:00,159.955,159.96,159.93,159.93,42800000.0
2009-08-07 06:40:00,159.93,159.94,159.91,159.94,31000000.0
2009-08-07 06:41:00,159.93,159.935,159.91,159.92,30000000.0
2009-08-07 06:42:00,159.92,159.945,159.915,159.945,54500000.0
2009-08-07 06:43:00,159.93,159.94,159.89,159.89,33300000.0
2009-08-07 06:44:00,159.895,159.915,159.88,159.91,43000000.0
2009-08-07 06:45:00,159.905,159.985,159.905,159.98,131900000.0
2009-08-07 06:46:00,159.98,160.05,159.98,160.005,107600000.0
2009-08-07 06:47:00,160.005,160.005,159.955,159.96,51400000.0
2009-08-07 06:48:00,159.97,159.97,159.96,159.97,8800000.0
2009-08-07 06:49:00,159.97,159.97,159.97,159.97,1400000.0
2009-08-07 06:50:00,159.97,159.97,159.97,159.97,4200000.0
2009-08-07 06:51:00,159.97,159.99,159.97,159.98,10000000.0
2009-08-07 06:52:00,159.98,159.99,159.955,159.955,15800000.0
2009-08-07 06:53:00,159.945,159.97,159.93,159.965,31400000.0
2009-08-07 06:54:00,159.965,159.97,159.955,159.965,36600000.0
2009-08-07 06:55:00,159.955,159.955,159.955,159.955,3600000.0
2009-08-07 06:56:00,159.955,159.96,159.95,159.96,20200000.0
2009-08-07 06:57:00,159.97,159.97,159.97,159.97,8000000.0
2009-08-07 06:58:00,159.97,159.975,159.965,159.975,16800000.0
2009-08-07 06:59:00,159.975,160.0,159.97,159.995,46000000.0
2009-08-07 07:00:00,159.995,160.005,159.98,159.995,25900000.0
2009-08-07 07:01:00,159.995,160.03,159.99,160.02,58500000.0
2009-08-07 07:02:00,160.02,160.04,160.01,160.03,58800000.0
2009-08-07 07:03:00,160.03,160.045,160.02,160.02,45200000.0
2009-08-07 07:04:00,160.02,160.02,159.98,160.015,67200000.0
2009-08-07 07:05:00,160.02,160.03,160.015,160.03,16000000.0
2009-08-07 07:06:00,160.03,160.06,160.03,160.055,67000000.0
2009-08-07 07:07:00,160.045,160.055,160.04,160.055,21200000.0
2009-08-07 07:08:00,160.055,160.075,160.055,160.07,20200000.0
2009-08-07 07:09:00,160.075,160.08,160.05,160.06,75600000.0
2009-08-07 07:10:00,160.075,160.105,160.075,160.08,100500000.0
2009-08-07 07:11:00,160.08,160.16,160.075,160.08,103700000.0
2009-08-07 07:12:00,160.08,160.095,160.045,160.045,83000000.0
2009-08-07 07:13:00,160.05,160.06,160.04,160.055,88200000.0
2009-08-07 07:14:00,160.055,160.06,160.045,160.06,104800000.0
2009-08-07 07:15:00,160.055,160.06,160.04,160.05,41800000.0
2009-08-07 07:16:00,160.05,160.05,160.025,160.025,30600000.0
2009-08-07 07:17:00,160.025,160.03,160.01,160.01,26400000.0
2009-08-07 07:18:00,160.005,160.03,160.005,160.02,13600000.0
2009-08-07 07:19:00,160.01,160.035,160.01,160.03,28400000.0
2009-08-07 07:20:00,160.03,160.03,159.995,160.015,45400000.0
2009-08-07 07:21:00,160.015,160.015,160.005,160.005,10000000.0
2009-08-07 07:22:00,159.995,160.0,159.98,159.99,21100000.0
2009-08-07 07:23:00,159.99,159.99,159.925,159.94,71700000.0
2009-08-07 07:24:00,159.94,159.95,159.92,159.935,60200000.0
2009-08-07 07:25:00,159.945,159.945,159.93,159.94,33400000.0
2009-08-07 07:26:00,159.93,159.965,159.93,159.96,15800000.0
2009-08-07 07:27:00,159.95,160.025,159.95,160.01,114300000.0
2009-08-07 07:28:00,160.01,160.035,159.975,159.975,64200000.0
2009-08-07 07:29:00,159.975,159.995,159.965,159.99,109200000.0
2009-08-07 07:30:00,159.98,159.985,159.965,159.97,45700000.0
2009-08-07 07:31:00,159.97,159.99,159.97,159.975,59000000.0
2009-08-07 07:32:00,159.975,159.985,159.975,159.985,28000000.0
2009-08-07 07:33:00,159.99,159.99,159.97,159.97,43000000.0
2009-08-07 07:34:00,159.97,160.07,159.97,160.07,75900000.0
2009-08-07 07:35:00,160.065,160.09,160.065,160.075,41300000.0
2009-08-07 07:36:00,160.075,160.09,160.07,160.08,56100000.0
2009-08-07 07:37:00,160.085,160.105,160.065,160.065,37600000.0
2009-08-07 07:38:00,160.065,160.08,160.055,160.075,69000000.0
2009-08-07 07:39:00,160.075,160.095,160.07,160.09,38800000.0
2009-08-07 07:40:00,160.1,160.15,160.095,160.125,58600000.0
2009-08-07 07:41:00,160.125,160.125,160.115,160.125,38800000.0
2009-08-07 07:42:00,160.125,160.125,160.1,160.11,24600000.0
2009-08-07 07:43:00,160.12,160.165,160.11,160.145,98500000.0
2009-08-07 07:44:00,160.14,160.16,160.11,160.125,81000000.0
2009-08-07 07:45:00,160.12,160.15,160.1,160.13,83500000.0
2009-08-07 07:46:00,160.135,160.17,160.085,160.165,101100000.0
2009-08-07 07:47:00,160.17,160.22,160.17,160.22,40800000.0
2009-08-07 07:48:00,160.22,160.26,160.215,160.25,123400000.0
2009-08-07 07:49:00,160.255,160.265,160.215,160.215,94000000.0
2009-08-07 07:50:00,160.215,160.245,160.205,160.23,103800000.0
2009-08-07 07:51:00,160.23,160.235,160.18,160.205,101000000.0
2009-08-07 07:52:00,160.2,160.205,160.18,160.195,106700000.0
2009-08-07 07:53:00,160.195,160.195,160.18,160.185,89400000.0
2009-08-07 07:54:00,160.18,160.205,160.17,160.18,59400000.0
2009-08-07 07:55:00,160.18,160.18,160.075,160.085,58900000.0
2009-08-07 07:56:00,160.08,160.125,160.075,160.115,93500000.0
2009-08-07 07:57:00,160.115,160.135,160.095,160.11,88000000.0
2009-08-07 07:58:00,160.115,160.115,160.085,160.095,58500000.0
2009-08-07 07:59:00,160.105,160.15,160.1,160.135,54600000.0
2009-08-07 08:00:00,160.135,160.14,160.06,160.1,139800000.0
2009-08-07 08:01:00,160.1,160.1,160.065,160.065,59500000.0
2009-08-07 08:02:00,160.065,160.065,160.04,160.065,40900000.0
2009-08-07 08:03:00,160.065,160.07,160.045,160.055,63800000.0
2009-08-07 08:04:00,160.055,160.085,160.045,160.07,43700000.0
2009-08-07 08:05:00,160.07,160.11,160.065,160.08,95700000.0
2009-08-07 08:06:00,160.095,160.11,160.08,160.09,61000000.0
2009-08-07 08:07:00,160.09,160.1,160.08,160.095,42800000.0
2009-08-07 08:08:00,160.095,160.105,160.07,160.095,54900000.0
2009-08-07 08:09:00,160.105,160.12,160.015,160.03,70400000.0
2009-08-07 08:10:00,160.03,160.04,160.01,160.01,52500000.0
2009-08-07 08:11:00,160.005,160.01,159.935,159.955,91200000.0
2009-08-07 08:12:00,159.955,160.015,159.95,160.01,107200000.0
2009-08-07 08:13:00,160.01,160.02,159.99,160.005,38600000.0
2009-08-07 08:14:00,160.005,160.005,159.96,159.975,40800000.0
2009-08-07 08:15:00,159.975,160.02,159.975,159.98,49800000.0
2009-08-07 08:16:00,159.985,159.99,159.955,159.965,49300000.0
2009-08-07 08:17:00,159.975,159.975,159.94,159.95,76100000.0
2009-08-07 08:18:00,159.95,160.0,159.94,159.97,56700000.0
2009-08-07 08:19:00,159.955,160.01,159.955,159.99,86700000.0
2009-08-07 08:20:00,159.99,160.0,159.955,159.97,39900000.0
2009-08-07 08:21:00,159.97,159.99,159.91,159.93,65600000.0
2009-08-07 08:22:00,159.935,159.96,159.935,159.955,53300000.0
2009-08-07 08:23:00,159.955,159.99,159.95,159.965,28200000.0
2009-08-07 08:24:00,159.965,159.965,159.94,159.96,91600000.0
2009-08-07 08:25:00,159.96,159.96,159.935,159.94,59200000.0
2009-08-07 08:26:00,159.935,159.94,159.8,159.815,142400000.0
2009-08-07 08:27:00,159.815,159.84,159.78,159.815,188700000.0
2009-08-07 08:28:00,159.815,159.855,159.815,159.855,38200000.0
2009-08-07 08:29:00,159.86,159.915,159.86,159.875,112700000.0
2009-08-07 08:30:00,159.885,159.89,159.785,159.795,105600000.0
2009-08-07 08:31:00,159.8,159.83,159.79,159.83,128700000.0
2009-08-07 08:32:00,159.815,159.845,159.79,159.815,62800000.0
2009-08-07 08:33:00,159.825,159.87,159.825,159.84,96000000.0
2009-08-07 08:34:00,159.82,159.935,159.82,159.93,100800000.0
2009-08-07 08:35:00,159.925,159.995,159.925,159.99,104700000.0
2009-08-07 08:36:00,159.99,159.99,159.965,159.97,32400000.0
2009-08-07 08:37:00,159.96,159.975,159.94,159.94,86200000.0
2009-08-07 08:38:00,159.96,160.01,159.96,160.005,58700000.0
2009-08-07 08:39:00,160.01,160.025,159.955,159.955,65400000.0
2009-08-07 08:40:00,159.95,159.955,159.945,159.95,40400000.0
2009-08-07 08:41:00,159.95,159.955,159.9,159.915,60200000.0
2009-08-07 08:42:00,159.91,159.92,159.88,159.88,139100000.0
2009-08-07 08:43:00,159.88,159.91,159.84,159.875,129200000.0
2009-08-07 08:44:00,159.895,159.905,159.865,159.89,95000000.0
2009-08-07 08:45:00,159.89,159.9,159.865,159.875,133200000.0
2009-08-07 08:46:00,159.875,159.885,159.82,159.835,140800000.0
2009-08-07 08:47:00,159.835,159.845,159.785,159.805,146000000.0
2009-08-07 08:48:00,159.795,159.84,159.78,159.83,97200000.0
2009-08-07 08:49:00,159.82,159.84,159.76,159.78,91600000.0
2009-08-07 08:50:00,159.79,159.79,159.735,159.765,94700000.0
2009-08-07 08:51:00,159.76,159.8,159.755,159.78,62500000.0
2009-08-07 08:52:00,159.755,159.76,159.725,159.735,140300000.0
2009-08-07 08:53:00,159.735,159.74,159.675,159.725,156300000.0
2009-08-07 08:54:00,159.74,159.755,159.635,159.665,156400000.0
2009-08-07 08:55:00,159.665,159.75,159.665,159.735,164700000.0
2009-08-07 08:56:00,159.725,159.79,159.71,159.765,115600000.0
2009-08-07 08:57:00,159.765,159.805,159.765,159.795,70400000.0
2009-08-07 08:58:00,159.79,159.84,159.755,159.795,181500000.0
2009-08-07 08:59:00,159.815,159.83,159.77,159.78,202700000.0
2009-08-07 09:00:00,159.775,159.775,159.695,159.695,172400000.0
2009-08-07 09:01:00,159.695,159.755,159.695,159.74,135500000.0
2009-08-07 09:02:00,159.74,159.825,159.74,159.82,103100000.0
2009-08-07 09:03:00,159.82,159.85,159.805,159.815,123000000.0
2009-08-07 09:04:00,159.81,159.82,159.755,159.79,209300000.0
2009-08-07 09:05:00,159.79,159.81,159.78,159.805,77400000.0
2009-08-07 09:06:00,159.805,159.86,159.75,159.75,133200000.0
2009-08-07 09:07:00,159.75,159.765,159.52,159.54,165800000.0
2009-08-07 09:08:00,159.56,159.62,159.54,159.59,141400000.0
2009-08-07 09:09:00,159.59,159.59,159.54,159.575,160400000.0
2009-08-07 09:10:00,159.575,159.595,159.515,159.52,163800000.0
2009-08-07 09:11:00,159.52,159.55,159.485,159.53,136400000.0
2009-08-07 09:12:00,159.53,159.65,159.53,159.625,115300000.0
2009-08-07 09:13:00,159.625,159.695,159.625,159.655,139400000.0
2009-08-07 09:14:00,159.66,159.725,159.655,159.72,114100000.0
2009-08-07 09:15:00,159.72,159.755,159.695,159.7,160300000.0
2009-08-07 09:16:00,159.715,159.74,159.7,159.74,138100000.0
2009-08-07 09:17:00,159.74,159.745,159.7,159.705,39600000.0
2009-08-07 09:18:00,159.7,159.705,159.64,159.645,107700000.0
2009-08-07 09:19:00,159.65,159.715,159.635,159.665,181600000.0
2009-08-07 09:20:00,159.665,159.675,159.61,159.63,84300000.0
2009-08-07 09:21:00,159.63,159.69,159.63,159.68,119700000.0
2009-08-07 09:22:00,159.675,159.72,159.655,159.72,109800000.0
2009-08-07 09:23:00,159.725,159.795,159.725,159.77,198800000.0
2009-08-07 09:24:00,159.77,159.86,159.77,159.8,152200001.0
2009-08-07 09:25:00,159.81,159.885,159.805,159.87,156300000.0
2009-08-07 09:26:00,159.875,159.9,159.82,159.855,195100000.0
2009-08-07 09:27:00,159.84,159.86,159.82,159.825,103000000.0
2009-08-07 09:28:00,159.83,159.9,159.825,159.89,139600000.0
2009-08-07 09:29:00,159.89,159.915,159.87,159.89,90700000.0
2009-08-07 09:30:00,159.875,159.88,159.835,159.88,144800000.0
2009-08-07 09:31:00,159.875,159.9,159.875,159.885,211600000.0
2009-08-07 09:32:00,159.885,159.885,159.86,159.875,185100000.0
2009-08-07 09:33:00,159.875,159.885,159.82,159.82,115400000.0
2009-08-07 09:34:00,159.835,159.84,159.78,159.8,80600000.0
2009-08-07 09:35:00,159.8,159.845,159.8,159.835,116500000.0
2009-08-07 09:36:00,159.83,159.835,159.815,159.82,61300000.0
2009-08-07 09:37:00,159.81,159.865,159.785,159.865,86900000.0
2009-08-07 09:38:00,159.85,159.89,159.845,159.855,139500000.0
2009-08-07 09:39:00,159.87,159.87,159.835,159.87,138200000.0
2009-08-07 09:40:00,159.87,159.88,159.825,159.88,89700000.0
2009-08-07 09:41:00,159.88,159.925,159.88,159.92,105300000.0
2009-08-07 09:42:00,159.92,159.925,159.845,159.9,120800000.0
2009-08-07 09:43:00,159.915,159.915,159.845,159.88,114800000.0
2009-08-07 09:44:00,159.895,159.895,159.81,159.835,161300000.0
2009-08-07 09:45:00,159.83,159.83,159.785,159.785,87100000.0
2009-08-07 09:46:00,159.775,159.795,159.725,159.73,143400000.0
2009-08-07 09:47:00,159.735,159.78,159.725,159.75,74300000.0
2009-08-07 09:48:00,159.745,159.76,159.7,159.705,52800000.0
2009-08-07 09:49:00,159.705,159.705,159.66,159.67,56000000.0
2009-08-07 09:50:00,159.67,159.675,159.62,159.625,91000000.0
2009-08-07 09:51:00,159.63,159.66,159.62,159.64,81200000.0
2009-08-07 09:52:00,159.64,159.67,159.625,159.67,50300000.0
2009-08-07 09:53:00,159.675,159.68,159.64,159.655,94000000.0
2009-08-07 09:54:00,159.655,159.655,159.555,159.605,183000000.0
2009-08-07 09:55:00,159.605,159.66,159.605,159.645,40900000.0
2009-08-07 09:56:00,159.635,159.635,159.625,159.635,13000000.0
2009-08-07 09:57:00,159.64,159.64,159.54,159.545,87300000.0
2009-08-07 09:58:00,159.55,159.575,159.55,159.56,60900000.0
2009-08-07 09:59:00,159.555,159.585,159.535,159.565,124100000.0
2009-08-07 10:00:00,159.575,159.595,159.545,159.555,120700000.0
2009-08-07 10:01:00,159.54,159.605,159.54,159.605,121200000.0
2009-08-07 10:02:00,159.595,159.6,159.545,159.58,147800000.0
2009-08-07 10:03:00,159.56,159.665,159.53,159.655,199700000.0
2009-08-07 10:04:00,159.655,159.655,159.605,159.615,156500000.0
2009-08-07 10:05:00,159.61,159.725,159.605,159.685,134200000.0
2009-08-07 10:06:00,159.685,159.73,159.68,159.72,168400000.0
2009-08-07 10:07:00,159.715,159.75,159.715,159.725,100600000.0
2009-08-07 10:08:00,159.74,159.755,159.71,159.715,145100000.0
2009-08-07 10:09:00,159.715,159.725,159.645,159.645,88800000.0
2009-08-07 10:10:00,159.645,159.67,159.54,159.54,115600000.0
2009-08-07 10:11:00,159.535,159.57,159.515,159.55,144700000.0
2009-08-07 10:12:00,159.55,159.56,159.52,159.54,114700000.0
2009-08-07 10:13:00,159.53,159.615,159.53,159.61,116900000.0
2009-08-07 10:14:00,159.61,159.63,159.595,159.62,114600000.0
2009-08-07 10:15:00,159.62,159.64,159.565,159.595,58700000.0
2009-08-07 10:16:00,159.595,159.595,159.53,159.56,152800000.0
2009-08-07 10:17:00,159.56,159.605,159.555,159.57,68900000.0
2009-08-07 10:18:00,159.565,159.575,159.49,159.51,94600000.0
2009-08-07 10:19:00,159.51,159.525,159.485,159.505,112800000.0
2009-08-07 10:20:00,159.505,159.515,159.475,159.495,113500000.0
2009-08-07 10:21:00,159.495,159.505,159.43,159.45,184200000.0
2009-08-07 10:22:00,159.46,159.565,159.455,159.495,127700000.0
2009-08-07 10:23:00,159.49,159.495,159.46,159.465,144700000.0
2009-08-07 10:24:00,159.475,159.485,159.43,159.445,114900000.0
2009-08-07 10:25:00,159.44,159.475,159.44,159.47,94900000.0
2009-08-07 10:26:00,159.465,159.49,159.435,159.465,118100000.0
2009-08-07 10:27:00,159.465,159.485,159.41,159.42,97700000.0
2009-08-07 10:28:00,159.415,159.43,159.37,159.39,248000000.0
2009-08-07 10:29:00,159.395,159.395,159.22,159.235,171500000.0
2009-08-07 10:30:00,159.235,159.27,159.185,159.245,209000000.0
2009-08-07 10:31:00,159.245,159.26,159.135,159.14,219900000.0
2009-08-07 10:32:00,159.14,159.18,159.08,159.1,187900000.0
2009-08-07 10:33:00,159.1,159.1,159.02,159.04,143400000.0
2009-08-07 10:34:00,159.045,159.16,159.045,159.13,187300000.0
2009-08-07 10:35:00,159.13,159.13,159.04,159.06,156900000.0
2009-08-07 10:36:00,159.06,159.085,159.01,159.085,144300000.0
2009-08-07 10:37:00,159.095,159.13,159.085,159.12,164800000.0
2009-08-07 10:38:00,159.135,159.15,159.11,159.125,160500000.0
2009-08-07 10:39:00,159.125,159.16,159.095,159.16,173300000.0
2009-08-07 10:40:00,159.135,159.155,159.11,159.145,192300000.0
2009-08-07 10:41:00,159.14,159.195,159.13,159.195,143500000.0
2009-08-07 10:42:00,159.195,159.28,159.18,159.26,134500000.0
2009-08-07 10:43:00,159.27,159.295,159.235,159.265,135400000.0
2009-08-07 10:44:00,159.26,159.295,159.2,159.21,104500000.0
2009-08-07 10:45:00,159.205,159.24,159.175,159.205,122300000.0
2009-08-07 10:46:00,159.205,159.295,159.205,159.295,87500000.0
2009-08-07 10:47:00,159.29,159.31,159.225,159.265,119600000.0
2009-08-07 10:48:00,159.26,159.265,159.185,159.19,160700000.0
2009-08-07 10:49:00,159.195,159.24,159.19,159.21,98400000.0
2009-08-07 10:50:00,159.225,159.225,159.1,159.13,150300000.0
2009-08-07 10:51:00,159.13,159.175,159.115,159.17,55100000.0
2009-08-07 10:52:00,159.175,159.185,159.125,159.15,131000000.0
2009-08-07 10:53:00,159.15,159.175,159.015,159.04,107600000.0
2009-08-07 10:54:00,159.04,159.085,159.015,159.07,122000000.0
2009-08-07 10:55:00,159.06,159.14,159.05,159.115,137000000.0
2009-08-07 10:56:00,159.115,159.165,159.105,159.16,85000000.0
2009-08-07 10:57:00,159.175,159.2,159.13,159.14,94400000.0
2009-08-07 10:58:00,159.135,159.15,159.065,159.075,78400000.0
2009-08-07 10:59:00,159.075,159.11,159.07,159.105,61700000.0
2009-08-07 11:00:00,159.105,159.115,159.055,159.065,85500000.0
2009-08-07 11:01:00,159.065,159.075,159.045,159.06,79000000.0
2009-08-07 11:02:00,159.065,159.09,159.06,159.065,60000000.0
2009-08-07 11:03:00,159.075,159.09,159.055,159.075,96700000.0
2009-08-07 11:04:00,159.07,159.1,159.055,159.085,104300000.0
2009-08-07 11:05:00,159.09,159.175,159.09,159.175,104700000.0
2009-08-07 11:06:00,159.175,159.175,158.99,159.025,182700000.0
2009-08-07 11:07:00,159.025,159.045,158.98,158.985,130200000.0
2009-08-07 11:08:00,158.985,159.03,158.965,158.99,106200000.0
2009-08-07 11:09:00,158.985,159.055,158.985,159.045,74500000.0
2009-08-07 11:10:00,159.04,159.105,159.04,159.1,63800000.0
2009-08-07 11:11:00,159.095,159.185,159.095,159.17,98400000.0
2009-08-07 11:12:00,159.18,159.32,159.18,159.32,128500000.0
2009-08-07 11:13:00,159.315,159.395,159.31,159.355,133000000.0
2009-08-07 11:14:00,159.355,159.365,159.315,159.335,89400000.0
2009-08-07 11:15:00,159.35,159.405,159.335,159.4,92800000.0
2009-08-07 11:16:00,159.405,159.45,159.4,159.425,83500000.0
2009-08-07 11:17:00,159.43,159.44,159.38,159.39,73200000.0
2009-08-07 11:18:00,159.4,159.435,159.3,159.34,88700000.0
2009-08-07 11:19:00,159.335,159.38,159.315,159.35,125400000.0
2009-08-07 11:20:00,159.37,159.385,159.33,159.33,97900000.0
2009-08-07 11:21:00,159.33,159.345,159.29,159.305,112900000.0
2009-08-07 11:22:00,159.305,159.325,159.29,159.3,57200000.0
2009-08-07 11:23:00,159.295,159.33,159.295,159.315,98800000.0
2009-08-07 11:24:00,159.315,159.325,159.28,159.3,184900000.0
2009-08-07 11:25:00,159.3,159.37,159.29,159.33,145100000.0
2009-08-07 11:26:00,159.33,159.335,159.31,159.33,50800000.0
2009-08-07 11:27:00,159.33,159.38,159.325,159.375,38800000.0
2009-08-07 11:28:00,159.38,159.43,159.365,159.425,92600000.0
2009-08-07 11:29:00,159.425,159.445,159.36,159.36,145000000.0
2009-08-07 11:30:00,159.355,159.365,159.33,159.36,126700000.0
2009-08-07 11:31:00,159.36,159.375,159.24,159.245,148600000.0
2009-08-07 11:32:00,159.26,159.28,159.19,159.21,124900000.0
2009-08-07 11:33:00,159.215,159.24,159.185,159.225,107100000.0
2009-08-07 11:34:00,159.235,159.25,159.22,159.25,84700000.0
2009-08-07 11:35:00,159.265,159.28,159.175,159.175,132100000.0
2009-08-07 11:36:00,159.17,159.21,159.14,159.16,134000000.0
2009-08-07 11:37:00,159.16,159.26,159.135,159.26,115300000.0
2009-08-07 11:38:00,159.26,159.26,159.215,159.23,98900000.0
2009-08-07 11:39:00,159.235,159.295,159.205,159.29,152800000.0
2009-08-07 11:40:00,159.265,159.315,159.225,159.225,218000000.0
2009-08-07 11:41:00,159.23,159.235,159.08,159.11,168600000.0
2009-08-07 11:42:00,159.1,159.115,159.01,159.05,152300000.0
2009-08-07 11:43:00,159.05,159.095,159.05,159.07,71300000.0
2009-08-07 11:44:00,159.085,159.11,159.075,159.105,144400000.0
2009-08-07 11:45:00,159.105,159.12,159.105,159.115,88900000.0
2009-08-07 11:46:00,159.115,159.145,159.11,159.12,47400000.0
2009-08-07 11:47:00,159.12,159.165,159.105,159.135,104500000.0
2009-08-07 11:48:00,159.135,159.14,159.11,159.125,56000000.0
2009-08-07 11:49:00,159.125,159.165,159.12,159.155,77200000.0
2009-08-07 11:50:00,159.155,159.215,159.155,159.205,91600000.0
2009-08-07 11:51:00,159.21,159.245,159.19,159.2,80000000.0
2009-08-07 11:52:00,159.2,159.205,159.125,159.16,145600000.0
2009-08-07 11:53:00,159.155,159.23,159.135,159.2,182100000.0
2009-08-07 11:54:00,159.19,159.225,159.14,159.19,143900000.0
2009-08-07 11:55:00,159.205,159.205,159.16,159.19,112100000.0
2009-08-07 11:56:00,159.19,159.205,159.185,159.2,47400000.0
2009-08-07 11:57:00,159.2,159.21,159.17,159.17,49800000.0
2009-08-07 11:58:00,159.165,159.24,159.16,159.235,75300000.0
2009-08-07 11:59:00,159.21,159.235,159.19,159.235,111600000.0
2009-08-07 12:00:00,159.235,159.265,159.235,159.25,139000000.0
2009-08-07 12:01:00,159.25,159.27,159.22,159.255,70600000.0
2009-08-07 12:02:00,159.25,159.29,159.22,159.285,93600000.0
2009-08-07 12:03:00,159.285,159.32,159.27,159.32,66000000.0
2009-08-07 12:04:00,159.32,159.345,159.31,159.34,52000000.0
2009-08-07 12:05:00,159.335,159.335,159.25,159.25,58600000.0
2009-08-07 12:06:00,159.245,159.245,159.19,159.2,69500000.0
2009-08-07 12:07:00,159.205,159.245,159.19,159.24,51800000.0
2009-08-07 12:08:00,159.24,159.24,159.22,159.23,23600000.0
2009-08-07 12:09:00,159.23,159.23,159.22,159.23,33800000.0
2009-08-07 12:10:00,159.26,159.285,159.245,159.27,84500000.0
2009-08-07 12:11:00,159.27,159.305,159.27,159.295,82000000.0
2009-08-07 12:12:00,159.295,159.32,159.285,159.315,45800000.0
2009-08-07 12:13:00,159.305,159.32,159.305,159.305,54300000.0
2009-08-07 12:14:00,159.305,159.335,159.305,159.315,43000000.0
2009-08-07 12:15:00,159.32,159.345,159.31,159.34,38000000.0
2009-08-07 12:16:00,159.325,159.365,159.305,159.36,105100000.0
2009-08-07 12:17:00,159.36,159.365,159.34,159.35,74000000.0
2009-08-07 12:18:00,159.36,159.36,159.32,159.33,110700000.0
2009-08-07 12:19:00,159.33,159.36,159.33,159.355,106800000.0
2009-08-07 12:20:00,159.355,159.36,159.255,159.265,97600000.0
2009-08-07 12:21:00,159.265,159.28,159.245,159.27,65400000.0
2009-08-07 12:22:00,159.275,159.275,159.255,159.255,36400000.0
2009-08-07 12:23:00,159.26,159.36,159.26,159.34,46600000.0
2009-08-07 12:24:00,159.33,159.36,159.32,159.36,60000000.0
2009-08-07 12:25:00,159.36,159.385,159.35,159.385,74700000.0
2009-08-07 12:26:00,159.4,159.45,159.39,159.43,74000000.0
2009-08-07 12:27:00,159.445,159.45,159.415,159.425,102400000.0
2009-08-07 12:28:00,159.42,159.49,159.42,159.475,58900000.0
2009-08-07 12:29:00,159.475,159.485,159.455,159.465,80600000.0
2009-08-07 12:30:00,159.465,159.495,159.46,159.48,34400000.0
2009-08-07 12:31:00,159.485,159.485,159.4,159.415,114800000.0
2009-08-07 12:32:00,159.415,159.415,159.395,159.41,52600000.0
2009-08-07 12:33:00,159.41,159.41,159.4,159.41,45500000.0
2009-08-07 12:34:00,159.41,159.445,159.41,159.42,60200000.0
2009-08-07 12:35:00,159.42,159.425,159.39,159.425,68900000.0
2009-08-07 12:36:00,159.42,159.425,159.39,159.395,58200000.0
2009-08-07 12:37:00,159.405,159.405,159.395,159.4,21400000.0
2009-08-07 12:38:00,159.405,159.42,159.39,159.41,19900000.0
2009-08-07 12:39:00,159.41,159.41,159.405,159.41,6200000.0
2009-08-07 12:40:00,159.41,159.485,159.41,159.475,102700000.0
2009-08-07 12:41:00,159.475,159.495,159.47,159.485,65000000.0
2009-08-07 12:42:00,159.48,159.525,159.47,159.5,101500000.0
2009-08-07 12:43:00,159.5,159.51,159.47,159.48,59600000.0
2009-08-07 12:44:00,159.475,159.51,159.475,159.495,90700000.0
2009-08-07 12:45:00,159.5,159.51,159.45,159.51,107300000.0
2009-08-07 12:46:00,159.51,159.55,159.51,159.535,135000000.0
2009-08-07 12:47:00,159.535,159.535,159.435,159.435,58800000.0
2009-08-07 12:48:00,159.43,159.49,159.43,159.48,68900000.0
2009-08-07 12:49:00,159.48,159.515,159.48,159.515,77400000.0
2009-08-07 12:50:00,159.515,159.525,159.505,159.505,129400000.0
2009-08-07 12:51:00,159.52,159.54,159.505,159.505,52400000.0
2009-08-07 12:52:00,159.505,159.515,159.47,159.49,34600000.0
2009-08-07 12:53:00,159.49,159.495,159.455,159.46,91900000.0
2009-08-07 12:54:00,159.47,159.5,159.47,159.5,44400000.0
2009-08-07 12:55:00,159.495,159.51,159.49,159.51,70400000.0
2009-08-07 12:56:00,159.51,159.52,159.49,159.49,38500000.0
2009-08-07 12:57:00,159.49,159.52,159.485,159.51,50400000.0
2009-08-07 12:58:00,159.505,159.54,159.435,159.435,125100000.0
2009-08-07 12:59:00,159.45,159.455,159.39,159.41,107100000.0
2009-08-07 13:00:00,159.42,159.42,159.28,159.29,96600000.0
2009-08-07 13:01:00,159.295,159.35,159.26,159.35,162500000.0
2009-08-07 13:02:00,159.35,159.395,159.345,159.39,66200000.0
2009-08-07 13:03:00,159.39,159.495,159.37,159.48,103000000.0
2009-08-07 13:04:00,159.475,159.515,159.455,159.515,79200000.0
2009-08-07 13:05:00,159.505,159.515,159.47,159.505,123200000.0
2009-08-07 13:06:00,159.51,159.515,159.465,159.505,162400000.0
2009-08-07 13:07:00,159.5,159.51,159.38,159.415,144500000.0
2009-08-07 13:08:00,159.415,159.415,159.38,159.385,84100000.0
2009-08-07 13:09:00,159.385,159.43,159.385,159.43,105700000.0
2009-08-07 13:10:00,159.43,159.46,159.425,159.445,53800000.0
2009-08-07 13:11:00,159.445,159.49,159.425,159.49,99800000.0
2009-08-07 13:12:00,159.49,159.51,159.475,159.495,143200000.0
2009-08-07 13:13:00,159.495,159.54,159.485,159.495,133300000.0
2009-08-07 13:14:00,159.5,159.52,159.495,159.505,22600000.0
2009-08-07 13:15:00,159.495,159.495,159.48,159.49,23000000.0
2009-08-07 13:16:00,159.49,159.49,159.445,159.465,58600000.0
2009-08-07 13:17:00,159.465,159.485,159.46,159.485,56700000.0
2009-08-07 13:18:00,159.485,159.51,159.465,159.465,56000000.0
2009-08-07 13:19:00,159.465,159.475,159.445,159.46,63400000.0
2009-08-07 13:20:00,159.45,159.46,159.435,159.445,45800000.0
2009-08-07 13:21:00,159.445,159.47,159.435,159.455,66300000.0
2009-08-07 13:22:00,159.455,159.46,159.44,159.45,36300000.0
2009-08-07 13:23:00,159.465,159.48,159.45,159.465,47700000.0
2009-08-07 13:24:00,159.475,159.48,159.45,159.455,27400000.0
2009-08-07 13:25:00,159.46,159.465,159.45,159.46,49200000.0
2009-08-07 13:26:00,159.46,159.515,159.445,159.5,71700000.0
2009-08-07 13:27:00,159.5,159.505,159.46,159.46,99700000.0
2009-08-07 13:28:00,159.455,159.475,159.415,159.44,58100000.0
2009-08-07 13:29:00,159.44,159.465,159.415,159.415,104400000.0
2009-08-07 13:30:00,159.405,159.445,159.395,159.43,98400000.0
2009-08-07 13:31:00,159.455,159.49,159.43,159.445,130700000.0
2009-08-07 13:32:00,159.45,159.45,159.445,159.45,21000000.0
2009-08-07 13:33:00,159.45,159.45,159.42,159.43,13400000.0
2009-08-07 13:34:00,159.43,159.445,159.415,159.44,24600000.0
2009-08-07 13:35:00,159.42,159.425,159.42,159.425,19300000.0
2009-08-07 13:36:00,159.42,159.445,159.415,159.435,59700000.0
2009-08-07 13:37:00,159.44,159.5,159.44,159.45,124300000.0
2009-08-07 13:38:00,159.45,159.49,159.425,159.465,123000000.0
2009-08-07 13:39:00,159.46,159.465,159.445,159.46,97000000.0
2009-08-07 13:40:00,159.46,159.52,159.445,159.52,81300000.0
2009-08-07 13:41:00,159.515,159.555,159.5,159.53,43900000.0
2009-08-07 13:42:00,159.53,159.585,159.53,159.56,68200000.0
2009-08-07 13:43:00,159.56,159.58,159.545,159.57,73800000.0
2009-08-07 13:44:00,159.57,159.61,159.57,159.605,66700000.0
2009-08-07 13:45:00,159.615,159.64,159.595,159.64,75300000.0
2009-08-07 13:46:00,159.635,159.64,159.61,159.615,83800000.0
2009-08-07 13:47:00,159.62,159.62,159.585,159.59,94500000.0
2009-08-07 13:48:00,159.59,159.645,159.59,159.605,133100000.0
2009-08-07 13:49:00,159.61,159.665,159.605,159.665,81900000.0
2009-08-07 13:50:00,159.67,159.735,159.66,159.735,131500000.0
2009-08-07 13:51:00,159.725,159.765,159.715,159.765,143700000.0
2009-08-07 13:52:00,159.775,159.8,159.73,159.8,152100000.0
2009-08-07 13:53:00,159.79,159.79,159.73,159.745,179300000.0
2009-08-07 13:54:00,159.745,159.79,159.715,159.775,109700000.0
2009-08-07 13:55:00,159.775,159.82,159.75,159.76,100900000.0
2009-08-07 13:56:00,159.76,159.775,159.735,159.745,77400000.0
2009-08-07 13:57:00,159.745,159.755,159.72,159.72,58800000.0
2009-08-07 13:58:00,159.72,159.735,159.67,159.685,143300000.0
2009-08-07 13:59:00,159.71,159.715,159.66,159.665,74600000.0
2009-08-07 14:00:00,159.665,159.715,159.65,159.715,77100000.0
2009-08-07 14:01:00,159.735,159.82,159.735,159.805,95300000.0
2009-08-07 14:02:00,159.81,159.81,159.725,159.79,120900000.0
2009-08-07 14:03:00,159.785,159.83,159.775,159.805,85700000.0
2009-08-07 14:04:00,159.81,159.855,159.8,159.81,117300000.0
2009-08-07 14:05:00,159.805,159.83,159.78,159.8,85900000.0
2009-08-07 14:06:00,159.81,159.84,159.795,159.795,73400000.0
2009-08-07 14:07:00,159.795,159.795,159.775,159.775,112500000.0
2009-08-07 14:08:00,159.785,159.87,159.775,159.83,142800000.0
2009-08-07 14:09:00,159.855,159.9,159.845,159.885,87300000.0
2009-08-07 14:10:00,159.89,159.97,159.865,159.97,93000000.0
2009-08-07 14:11:00,159.97,159.98,159.935,159.955,63300000.0
2009-08-07 14:12:00,159.955,159.97,159.87,159.88,111500000.0
2009-08-07 14:13:00,159.875,159.885,159.865,159.88,77900000.0
2009-08-07 14:14:00,159.885,159.91,159.735,159.735,93600000.0
2009-08-07 14:15:00,159.735,159.81,159.735,159.8,100300000.0
2009-08-07 14:16:00,159.8,159.88,159.78,159.805,185200000.0
2009-08-07 14:17:00,159.805,159.835,159.785,159.815,83000000.0
2009-08-07 14:18:00,159.82,159.895,159.82,159.88,109300000.0
2009-08-07 14:19:00,159.885,159.925,159.86,159.925,189100000.0
2009-08-07 14:20:00,159.91,159.985,159.9,159.98,126500000.0
2009-08-07 14:21:00,159.96,160.02,159.94,159.99,167500000.0
2009-08-07 14:22:00,159.99,160.025,159.97,159.98,165000000.0
2009-08-07 14:23:00,159.975,160.0,159.965,159.97,146200000.0
2009-08-07 14:24:00,159.975,160.145,159.965,160.12,161300000.0
2009-08-07 14:25:00,160.125,160.195,160.095,160.105,143100000.0
2009-08-07 14:26:00,160.105,160.13,160.065,160.095,137700000.0
2009-08-07 14:27:00,160.095,160.1,159.98,160.01,101700000.0
2009-08-07 14:28:00,160.01,160.06,159.98,159.98,140000000.0
2009-08-07 14:29:00,159.98,160.03,159.89,159.89,165400000.0
2009-08-07 14:30:00,159.825,161.38,159.825,161.255,183400000.0
2009-08-07 14:31:00,161.27,161.425,161.05,161.33,198800000.0
2009-08-07 14:32:00,161.33,161.345,160.955,160.995,136200000.0
2009-08-07 14:33:00,161.01,161.065,160.925,160.93,260099999.0
2009-08-07 14:34:00,160.93,161.225,160.92,161.17,224100000.0
2009-08-07 14:35:00,161.185,161.555,161.15,161.555,230600000.0
2009-08-07 14:36:00,161.535,161.8,161.535,161.55,228900000.0
2009-08-07 14:37:00,161.54,161.54,161.29,161.305,274800000.0
2009-08-07 14:38:00,161.305,161.31,161.07,161.07,224100000.0
2009-08-07 14:39:00,161.08,161.265,161.035,161.265,202900000.0
2009-08-07 14:40:00,161.265,161.36,161.19,161.325,224900000.0
2009-08-07 14:41:00,161.325,161.425,161.26,161.41,242400000.0
2009-08-07 14:42:00,161.425,161.56,161.355,161.455,231300000.0
2009-08-07 14:43:00,161.45,161.875,161.415,161.7,227300000.0
2009-08-07 14:44:00,161.69,161.71,161.61,161.655,244100000.0
2009-08-07 14:45:00,161.67,161.7,161.495,161.545,253100000.0
2009-08-07 14:46:00,161.55,161.635,161.335,161.395,188100000.0
2009-08-07 14:47:00,161.405,161.59,161.4,161.52,247900000.0
2009-08-07 14:48:00,161.52,161.575,161.435,161.445,273500000.0
2009-08-07 14:49:00,161.45,161.61,161.445,161.525,192800000.0
2009-08-07 14:50:00,161.525,161.67,161.445,161.665,205400000.0
2009-08-07 14:51:00,161.665,161.825,161.595,161.75,226600000.0
2009-08-07 14:52:00,161.755,161.795,161.69,161.73,231200000.0
2009-08-07 14:53:00,161.73,161.76,161.67,161.685,203500000.0
2009-08-07 14:54:00,161.68,161.72,161.625,161.65,147700000.0
2009-08-07 14:55:00,161.645,161.735,161.545,161.575,224400000.0
2009-08-07 14:56:00,161.575,161.63,161.53,161.54,157000000.0
2009-08-07 14:57:00,161.53,161.75,161.53,161.68,137600000.0
2009-08-07 14:58:00,161.68,161.8,161.675,161.7,176900000.0
2009-08-07 14:59:00,161.7,161.725,161.67,161.715,197100000.0
2009-08-07 15:00:00,161.715,161.795,161.7,161.775,218700000.0
2009-08-07 15:01:00,161.77,161.945,161.765,161.865,153700000.0
2009-08-07 15:02:00,161.87,161.89,161.72,161.735,177900000.0
2009-08-07 15:03:00,161.735,161.97,161.735,161.95,142000000.0
2009-08-07 15:04:00,161.945,162.04,161.91,161.915,178100000.0
2009-08-07 15:05:00,161.915,162.01,161.91,161.995,171200000.0
2009-08-07 15:06:00,161.995,162.05,161.985,162.035,149700000.0
2009-08-07 15:07:00,162.04,162.17,162.04,162.165,218700000.0
2009-08-07 15:08:00,162.165,162.265,162.15,162.185,189600000.0
2009-08-07 15:09:00,162.185,162.215,162.07,162.215,144600000.0
2009-08-07 15:10:00,162.21,162.225,162.14,162.18,236900000.0
2009-08-07 15:11:00,162.185,162.2,162.09,162.09,151100000.0
2009-08-07 15:12:00,162.085,162.14,162.075,162.105,214500000.0
2009-08-07 15:13:00,162.105,162.15,162.095,162.14,209600000.0
2009-08-07 15:14:00,162.14,162.175,162.065,162.065,157400000.0
2009-08-07 15:15:00,162.05,162.085,161.98,162.03,225400000.0
2009-08-07 15:16:00,162.03,162.04,161.945,161.96,244900000.0
2009-08-07 15:17:00,161.96,161.975,161.89,161.905,215300000.0
2009-08-07 15:18:00,161.905,162.06,161.9,161.99,251500000.0
2009-08-07 15:19:00,161.985,162.05,161.89,161.91,240100000.0
2009-08-07 15:20:00,161.905,161.98,161.875,161.885,203600000.0
2009-08-07 15:21:00,161.89,162.04,161.875,162.01,174000000.0
2009-08-07 15:22:00,162.0,162.105,162.0,162.03,184200000.0
2009-08-07 15:23:00,162.03,162.13,162.03,162.08,184500000.0
2009-08-07 15:24:00,162.08,162.18,162.08,162.105,132100000.0
2009-08-07 15:25:00,162.095,162.14,162.015,162.12,176000000.0
2009-08-07 15:26:00,162.125,162.18,162.095,162.11,235500000.0
2009-08-07 15:27:00,162.125,162.13,161.975,162.09,271800000.0
2009-08-07 15:28:00,162.095,162.18,162.075,162.105,236100000.0
2009-08-07 15:29:00,162.105,162.165,161.99,162.09,269000000.0
2009-08-07 15:30:00,162.105,162.22,162.05,162.175,195700000.0
2009-08-07 15:31:00,162.185,162.265,162.15,162.235,230600000.0
2009-08-07 15:32:00,162.24,162.38,162.24,162.3,197700000.0
2009-08-07 15:33:00,162.24,162.45,162.24,162.4,218900000.0
2009-08-07 15:34:00,162.385,162.475,162.35,162.36,233200000.0
2009-08-07 15:35:00,162.36,162.36,162.245,162.28,174200000.0
2009-08-07 15:36:00,162.28,162.32,162.12,162.205,187700000.0
2009-08-07 15:37:00,162.195,162.25,162.06,162.09,192500000.0
2009-08-07 15:38:00,162.09,162.125,162.0,162.105,168600000.0
2009-08-07 15:39:00,162.105,162.185,162.065,162.11,246400000.0
2009-08-07 15:40:00,162.105,162.2,162.095,162.16,194800000.0
2009-08-07 15:41:00,162.16,162.16,162.065,162.13,208800000.0
2009-08-07 15:42:00,162.165,162.23,162.08,162.105,226100000.0
2009-08-07 15:43:00,162.11,162.11,162.015,162.07,187700000.0
2009-08-07 15:44:00,162.08,162.09,162.035,162.06,191800000.0
2009-08-07 15:45:00,162.045,162.095,161.975,162.005,178800000.0
2009-08-07 15:46:00,162.01,162.085,161.99,162.07,224100000.0
2009-08-07 15:47:00,162.08,162.145,162.07,162.08,168400000.0
2009-08-07 15:48:00,162.08,162.115,162.08,162.095,215500000.0
2009-08-07 15:49:00,162.095,162.215,162.085,162.21,205600000.0
2009-08-07 15:50:00,162.21,162.23,162.11,162.16,207700000.0
2009-08-07 15:51:00,162.16,162.265,162.16,162.265,262200000.0
2009-08-07 15:52:00,162.28,162.28,162.18,162.235,286200000.0
2009-08-07 15:53:00,162.23,162.275,162.215,162.255,292400000.0
2009-08-07 15:54:00,162.25,162.305,162.185,162.21,250900000.0
2009-08-07 15:55:00,162.21,162.29,162.155,162.265,152900000.0
2009-08-07 15:56:00,162.26,162.365,162.2,162.36,207500000.0
2009-08-07 15:57:00,162.365,162.4,162.31,162.33,241300000.0
2009-08-07 15:58:00,162.32,162.35,162.235,162.24,175300000.0
2009-08-07 15:59:00,162.245,162.3,162.165,162.165,222400000.0
2009-08-07 16:00:00,162.14,162.145,162.025,162.025,254900000.0
2009-08-07 16:01:00,162.03,162.04,161.895,161.965,299200000.0
2009-08-07 16:02:00,161.97,162.135,161.95,162.115,122200000.0
2009-08-07 16:03:00,162.115,162.13,161.9,161.95,253500000.0
2009-08-07 16:04:00,161.945,162.08,161.925,162.07,256900000.0
2009-08-07 16:05:00,162.07,162.11,162.02,162.075,253700000.0
2009-08-07 16:06:00,162.075,162.085,161.95,161.98,191400000.0
2009-08-07 16:07:00,161.99,162.17,161.985,162.15,183200000.0
2009-08-07 16:08:00,162.15,162.18,162.08,162.115,170800000.0
2009-08-07 16:09:00,162.115,162.165,162.09,162.1,261700000.0
2009-08-07 16:10:00,162.115,162.175,162.04,162.115,270100000.0
2009-08-07 16:11:00,162.105,162.185,162.06,162.185,280000000.0
2009-08-07 16:12:00,162.19,162.23,162.14,162.215,224000000.0
2009-08-07 16:13:00,162.215,162.22,162.125,162.13,261500000.0
2009-08-07 16:14:00,162.125,162.135,162.07,162.1,215900000.0
2009-08-07 16:15:00,162.095,162.15,162.09,162.115,152500000.0
2009-08-07 16:16:00,162.115,162.185,162.115,162.14,229300000.0
2009-08-07 16:17:00,162.14,162.22,162.13,162.15,211500000.0
2009-08-07 16:18:00,162.165,162.18,162.11,162.155,235900000.0
2009-08-07 16:19:00,162.145,162.23,162.14,162.215,249700000.0
2009-08-07 16:20:00,162.225,162.47,162.225,162.44,226800000.0
2009-08-07 16:21:00,162.445,162.445,162.365,162.405,290600000.0
2009-08-07 16:22:00,162.41,162.42,162.29,162.315,214200000.0
2009-08-07 16:23:00,162.32,162.47,162.32,162.47,169500000.0
2009-08-07 16:24:00,162.465,162.55,162.46,162.48,256700000.0
2009-08-07 16:25:00,162.48,162.53,162.47,162.495,290800000.0
2009-08-07 16:26:00,162.495,162.51,162.425,162.46,274700000.0
2009-08-07 16:27:00,162.46,162.59,162.42,162.5,222900000.0
2009-08-07 16:28:00,162.505,162.64,162.505,162.61,207900000.0
2009-08-07 16:29:00,162.6,162.61,162.525,162.57,206200000.0
2009-08-07 16:30:00,162.575,162.615,162.515,162.615,183200000.0
2009-08-07 16:31:00,162.61,162.69,162.58,162.595,164800000.0
2009-08-07 16:32:00,162.595,162.605,162.54,162.59,227500000.0
2009-08-07 16:33:00,162.595,162.605,162.5,162.505,200600000.0
2009-08-07 16:34:00,162.51,162.585,162.485,162.57,179600000.0
2009-08-07 16:35:00,162.575,162.62,162.49,162.52,210500000.0
2009-08-07 16:36:00,162.52,162.535,162.47,162.505,177500000.0
2009-08-07 16:37:00,162.525,162.6,162.515,162.585,227400000.0
2009-08-07 16:38:00,162.6,162.64,162.555,162.63,162800000.0
2009-08-07 16:39:00,162.63,162.795,162.63,162.695,215800000.0
2009-08-07 16:40:00,162.705,162.755,162.665,162.74,186600000.0
2009-08-07 16:41:00,162.715,162.8,162.695,162.8,244000000.0
2009-08-07 16:42:00,162.785,162.84,162.74,162.745,214600000.0
2009-08-07 16:43:00,162.745,162.785,162.715,162.765,203600000.0
2009-08-07 16:44:00,162.755,162.79,162.735,162.77,174000000.0
2009-08-07 16:45:00,162.77,162.835,162.685,162.74,211900000.0
2009-08-07 16:46:00,162.74,162.765,162.69,162.74,193300000.0
2009-08-07 16:47:00,162.75,162.76,162.685,162.72,243700000.0
2009-08-07 16:48:00,162.73,162.775,162.715,162.715,215900000.0
2009-08-07 16:49:00,162.715,162.75,162.685,162.685,280300000.0
2009-08-07 16:50:00,162.68,162.7,162.565,162.645,267900000.0
2009-08-07 16:51:00,162.645,162.73,162.64,162.725,165800000.0
2009-08-07 16:52:00,162.71,162.73,162.645,162.675,216800000.0
2009-08-07 16:53:00,162.675,162.715,162.64,162.695,185800000.0
2009-08-07 16:54:00,162.705,162.705,162.61,162.63,188200000.0
2009-08-07 16:55:00,162.63,162.65,162.5,162.5,203400000.0
2009-08-07 16:56:00,162.495,162.525,162.425,162.48,198200000.0
2009-08-07 16:57:00,162.475,162.565,162.46,162.465,124400000.0
2009-08-07 16:58:00,162.455,162.5,162.44,162.485,108600000.0
2009-08-07 16:59:00,162.5,162.535,162.425,162.49,184200000.0
2009-08-07 17:00:00,162.475,162.52,162.45,162.485,225600000.0
2009-08-07 17:01:00,162.47,162.59,162.47,162.58,206100000.0
2009-08-07 17:02:00,162.58,162.65,162.565,162.64,245900000.0
2009-08-07 17:03:00,162.665,162.665,162.53,162.62,226400000.0
2009-08-07 17:04:00,162.62,162.68,162.605,162.66,142400000.0
2009-08-07 17:05:00,162.66,162.79,162.62,162.71,241100000.0
2009-08-07 17:06:00,162.71,162.71,162.525,162.545,169000000.0
2009-08-07 17:07:00,162.555,162.625,162.55,162.6,123500000.0
2009-08-07 17:08:00,162.61,162.66,162.59,162.635,100300000.0
2009-08-07 17:09:00,162.63,162.65,162.55,162.61,138500000.0
2009-08-07 17:10:00,162.615,162.675,162.58,162.615,128700000.0
2009-08-07 17:11:00,162.62,162.675,162.55,162.555,149400000.0
2009-08-07 17:12:00,162.565,162.625,162.555,162.58,141500000.0
2009-08-07 17:13:00,162.585,162.585,162.54,162.545,160500000.0
2009-08-07 17:14:00,162.54,162.57,162.505,162.55,163900000.0
2009-08-07 17:15:00,162.55,162.62,162.545,162.61,185200000.0
2009-08-07 17:16:00,162.61,162.63,162.555,162.62,112300000.0
2009-08-07 17:17:00,162.63,162.645,162.605,162.615,153700000.0
2009-08-07 17:18:00,162.62,162.62,162.535,162.54,148500000.0
2009-08-07 17:19:00,162.54,162.645,162.54,162.64,165000000.0
2009-08-07 17:20:00,162.64,162.685,162.585,162.685,201000000.0
2009-08-07 17:21:00,162.685,162.74,162.655,162.68,206600000.0
2009-08-07 17:22:00,162.67,162.725,162.665,162.72,113800000.0
2009-08-07 17:23:00,162.725,162.825,162.72,162.82,139500000.0
2009-08-07 17:24:00,162.82,162.84,162.77,162.805,152300000.0
2009-08-07 17:25:00,162.805,162.84,162.745,162.79,125300000.0
2009-08-07 17:26:00,162.785,162.825,162.78,162.8,118200000.0
2009-08-07 17:27:00,162.8,162.845,162.775,162.825,163200000.0
2009-08-07 17:28:00,162.825,162.855,162.795,162.845,125200000.0
2009-08-07 17:29:00,162.83,162.87,162.805,162.805,182500000.0
2009-08-07 17:30:00,162.805,162.85,162.765,162.765,143100000.0
2009-08-07 17:31:00,162.765,162.8,162.745,162.795,129700000.0
2009-08-07 17:32:00,162.795,162.795,162.73,162.75,238000000.0
2009-08-07 17:33:00,162.76,162.83,162.755,162.82,158300000.0
2009-08-07 17:34:00,162.82,162.845,162.79,162.795,158400000.0
2009-08-07 17:35:00,162.795,162.84,162.78,162.795,168100000.0
2009-08-07 17:36:00,162.785,162.82,162.76,162.805,78900000.0
2009-08-07 17:37:00,162.805,162.835,162.77,162.815,113400000.0
2009-08-07 17:38:00,162.815,162.85,162.8,162.84,100700000.0
2009-08-07 17:39:00,162.84,162.935,162.84,162.935,238300000.0
2009-08-07 17:40:00,162.93,162.93,162.805,162.84,131800000.0
2009-08-07 17:41:00,162.83,162.84,162.815,162.815,191400000.0
2009-08-07 17:42:00,162.82,162.82,162.765,162.775,119100000.0
2009-08-07 17:43:00,162.775,162.775,162.71,162.745,251800000.0
2009-08-07 17:44:00,162.745,162.77,162.695,162.72,96800000.0
2009-08-07 17:45:00,162.72,162.76,162.675,162.69,166900000.0
2009-08-07 17:46:00,162.675,162.68,162.57,162.585,121900000.0
2009-08-07 17:47:00,162.58,162.665,162.58,162.645,195000000.0
2009-08-07 17:48:00,162.66,162.71,162.65,162.705,128200000.0
2009-08-07 17:49:00,162.71,162.72,162.675,162.695,87300000.0
2009-08-07 17:50:00,162.695,162.725,162.675,162.685,119100000.0
2009-08-07 17:51:00,162.685,162.71,162.67,162.7,104200000.0
2009-08-07 17:52:00,162.7,162.94,162.66,162.925,203100000.0
2009-08-07 17:53:00,162.925,162.965,162.875,162.89,250600000.0
2009-08-07 17:54:00,162.89,162.89,162.81,162.865,226100000.0
2009-08-07 17:55:00,162.865,162.88,162.835,162.86,154800000.0
2009-08-07 17:56:00,162.85,162.85,162.78,162.84,103300000.0
2009-08-07 17:57:00,162.84,162.93,162.835,162.93,124500000.0
2009-08-07 17:58:00,162.935,162.945,162.78,162.8,115900000.0
2009-08-07 17:59:00,162.79,162.79,162.715,162.77,137300000.0
2009-08-07 18:00:00,162.76,162.795,162.755,162.79,120200000.0
2009-08-07 18:01:00,162.79,162.855,162.695,162.855,179200000.0
2009-08-07 18:02:00,162.865,162.895,162.79,162.805,156500000.0
2009-08-07 18:03:00,162.805,162.95,162.795,162.945,107300000.0
2009-08-07 18:04:00,162.955,162.97,162.89,162.89,115700000.0
2009-08-07 18:05:00,162.89,163.015,162.885,162.945,188600000.0
2009-08-07 18:06:00,162.945,162.945,162.845,162.845,189100000.0
2009-08-07 18:07:00,162.845,162.93,162.825,162.93,116900000.0
2009-08-07 18:08:00,162.935,162.965,162.86,162.87,182000000.0
2009-08-07 18:09:00,162.875,162.905,162.83,162.895,221300000.0
2009-08-07 18:10:00,162.895,162.99,162.895,162.945,191500000.0
2009-08-07 18:11:00,162.95,162.95,162.835,162.835,149200000.0
2009-08-07 18:12:00,162.845,162.895,162.795,162.825,173900000.0
2009-08-07 18:13:00,162.82,162.85,162.8,162.84,158400000.0
2009-08-07 18:14:00,162.84,162.865,162.76,162.77,157700000.0
2009-08-07 18:15:00,162.78,162.82,162.755,162.8,186700000.0
2009-08-07 18:16:00,162.795,162.8,162.74,162.745,213200000.0
2009-08-07 18:17:00,162.735,162.75,162.64,162.73,198100000.0
2009-08-07 18:18:00,162.725,162.795,162.72,162.795,147200000.0
2009-08-07 18:19:00,162.79,162.86,162.79,162.825,160900000.0
2009-08-07 18:20:00,162.825,162.825,162.685,162.685,219800000.0
2009-08-07 18:21:00,162.685,162.705,162.63,162.64,201700000.0
2009-08-07 18:22:00,162.645,162.685,162.59,162.68,144800000.0
2009-08-07 18:23:00,162.68,162.68,162.61,162.645,122000000.0
2009-08-07 18:24:00,162.64,162.71,162.62,162.7,63600000.0
2009-08-07 18:25:00,162.685,162.71,162.68,162.705,67600000.0
2009-08-07 18:26:00,162.75,162.795,162.73,162.745,139100000.0
2009-08-07 18:27:00,162.745,162.8,162.7,162.715,170500000.0
2009-08-07 18:28:00,162.715,162.72,162.62,162.645,137300000.0
2009-08-07 18:29:00,162.64,162.665,162.625,162.655,91500000.0
2009-08-07 18:30:00,162.655,162.76,162.65,162.75,150200000.0
2009-08-07 18:31:00,162.75,162.75,162.705,162.74,95900000.0
2009-08-07 18:32:00,162.75,162.77,162.73,162.765,113000000.0
2009-08-07 18:33:00,162.765,162.79,162.755,162.785,138900000.0
2009-08-07 18:34:00,162.785,162.86,162.765,162.86,143800000.0
2009-08-07 18:35:00,162.865,162.865,162.825,162.85,200500000.0
2009-08-07 18:36:00,162.85,162.875,162.81,162.87,230100000.0
2009-08-07 18:37:00,162.87,162.915,162.86,162.885,218800000.0
2009-08-07 18:38:00,162.885,162.92,162.875,162.89,140700000.0
2009-08-07 18:39:00,162.89,162.955,162.88,162.9,163200000.0
2009-08-07 18:40:00,162.895,162.905,162.885,162.905,92600000.0
2009-08-07 18:41:00,162.915,162.93,162.89,162.905,179600000.0
2009-08-07 18:42:00,162.9,162.93,162.89,162.91,183100000.0
2009-08-07 18:43:00,162.925,162.95,162.905,162.935,195200000.0
2009-08-07 18:44:00,162.94,162.945,162.88,162.88,144100000.0
2009-08-07 18:45:00,162.88,162.985,162.88,162.93,167900000.0
2009-08-07 18:46:00,162.92,162.92,162.87,162.91,131300000.0
2009-08-07 18:47:00,162.91,162.91,162.87,162.875,76200000.0
2009-08-07 18:48:00,162.875,162.875,162.795,162.83,150600000.0
2009-08-07 18:49:00,162.825,162.855,162.82,162.845,165500000.0
2009-08-07 18:50:00,162.845,162.845,162.825,162.83,93100000.0
2009-08-07 18:51:00,162.83,162.895,162.83,162.88,154100000.0
2009-08-07 18:52:00,162.88,162.885,162.84,162.865,213900000.0
2009-08-07 18:53:00,162.865,162.87,162.855,162.865,145000000.0
2009-08-07 18:54:00,162.87,162.89,162.86,162.89,94900000.0
2009-08-07 18:55:00,162.89,162.9,162.87,162.87,194300000.0
2009-08-07 18:56:00,162.87,162.87,162.805,162.81,145000000.0
2009-08-07 18:57:00,162.815,162.815,162.75,162.79,226400000.0
2009-08-07 18:58:00,162.775,162.81,162.74,162.76,156100000.0
2009-08-07 18:59:00,162.76,162.815,162.76,162.785,152200000.0
2009-08-07 19:00:00,162.785,162.87,162.77,162.84,145600000.0
2009-08-07 19:01:00,162.85,162.915,162.845,162.91,136400000.0
2009-08-07 19:02:00,162.91,162.98,162.905,162.93,135600000.0
2009-08-07 19:03:00,162.925,162.925,162.805,162.885,194800000.0
2009-08-07 19:04:00,162.91,162.965,162.85,162.96,127100000.0
2009-08-07 19:05:00,162.96,162.98,162.915,162.93,156500000.0
2009-08-07 19:06:00,162.925,162.95,162.895,162.9,99600000.0
2009-08-07 19:07:00,162.9,162.9,162.86,162.86,184600000.0
2009-08-07 19:08:00,162.865,162.87,162.795,162.86,190700000.0
2009-08-07 19:09:00,162.86,162.93,162.86,162.92,100600000.0
2009-08-07 19:10:00,162.92,162.92,162.84,162.85,132200000.0
2009-08-07 19:11:00,162.845,162.865,162.83,162.86,119200000.0
2009-08-07 19:12:00,162.855,162.875,162.825,162.835,137200000.0
2009-08-07 19:13:00,162.82,162.83,162.8,162.81,136800000.0
2009-08-07 19:14:00,162.81,162.87,162.81,162.87,156700000.0
2009-08-07 19:15:00,162.87,162.935,162.865,162.935,112900000.0
2009-08-07 19:16:00,162.915,162.96,162.91,162.93,84200000.0
2009-08-07 19:17:00,162.925,162.96,162.925,162.955,73400000.0
2009-08-07 19:18:00,162.955,163.0,162.955,162.98,246000000.0
2009-08-07 19:19:00,162.99,162.995,162.9,162.945,190100000.0
2009-08-07 19:20:00,162.945,162.945,162.87,162.87,136300000.0
2009-08-07 19:21:00,162.87,162.895,162.83,162.89,77200000.0
2009-08-07 19:22:00,162.885,162.905,162.88,162.88,128800000.0
2009-08-07 19:23:00,162.88,162.93,162.865,162.91,225500000.0
2009-08-07 19:24:00,162.915,162.945,162.905,162.935,132500000.0
2009-08-07 19:25:00,162.94,162.955,162.9,162.935,203500000.0
2009-08-07 19:26:00,162.935,163.035,162.915,163.02,202500000.0
2009-08-07 19:27:00,163.015,163.05,162.95,163.01,207500000.0
2009-08-07 19:28:00,163.005,163.05,162.97,163.035,194900000.0
2009-08-07 19:29:00,163.035,163.035,162.99,163.0,266800000.0
2009-08-07 19:30:00,163.0,163.08,162.995,163.04,284300000.0
2009-08-07 19:31:00,163.04,163.045,163.015,163.04,123900000.0
2009-08-07 19:32:00,163.045,163.045,162.985,162.99,107000000.0
2009-08-07 19:33:00,162.99,162.99,162.93,162.96,139100000.0
2009-08-07 19:34:00,162.96,163.005,162.96,162.975,112600000.0
2009-08-07 19:35:00,162.975,163.035,162.975,163.005,138800000.0
2009-08-07 19:36:00,163.005,163.02,162.98,162.99,124700000.0
2009-08-07 19:37:00,162.99,163.0,162.96,162.96,169900000.0
2009-08-07 19:38:00,162.955,162.995,162.955,162.96,96100000.0
2009-08-07 19:39:00,162.96,163.005,162.96,162.985,131500000.0
2009-08-07 19:40:00,162.975,162.99,162.96,162.96,99600000.0
2009-08-07 19:41:00,162.955,162.96,162.91,162.96,179100000.0
2009-08-07 19:42:00,162.96,162.96,162.915,162.915,131400000.0
2009-08-07 19:43:00,162.915,162.955,162.9,162.93,62200000.0
2009-08-07 19:44:00,162.925,162.935,162.91,162.91,102600000.0
2009-08-07 19:45:00,162.915,162.94,162.905,162.92,78400000.0
2009-08-07 19:46:00,162.91,162.945,162.89,162.93,50100000.0
2009-08-07 19:47:00,162.93,162.985,162.93,162.985,195600000.0
2009-08-07 19:48:00,162.985,162.985,162.92,162.925,102000000.0
2009-08-07 19:49:00,162.915,162.925,162.87,162.895,98900000.0
2009-08-07 19:50:00,162.895,162.895,162.8,162.84,104200000.0
2009-08-07 19:51:00,162.84,162.84,162.82,162.82,33200000.0
2009-08-07 19:52:00,162.815,162.85,162.81,162.81,95100000.0
2009-08-07 19:53:00,162.81,162.84,162.8,162.825,109700000.0
2009-08-07 19:54:00,162.82,162.845,162.81,162.845,101500000.0
2009-08-07 19:55:00,162.845,162.855,162.82,162.835,189800000.0
2009-08-07 19:56:00,162.83,162.845,162.8,162.805,212000000.0
2009-08-07 19:57:00,162.805,162.845,162.805,162.84,72500000.0
2009-08-07 19:58:00,162.86,162.875,162.82,162.845,64600000.0
2009-08-07 19:59:00,162.85,162.855,162.83,162.835,74700000.0
2009-08-07 20:00:00,162.835,162.845,162.8,162.82,106100000.0
2009-08-07 20:01:00,162.815,162.855,162.815,162.835,93000000.0
2009-08-07 20:02:00,162.835,162.855,162.79,162.79,79600000.0
2009-08-07 20:03:00,162.79,162.805,162.765,162.765,71900000.0
2009-08-07 20:04:00,162.76,162.815,162.705,162.765,151000000.0
2009-08-07 20:05:00,162.76,162.81,162.755,162.8,109600000.0
2009-08-07 20:06:00,162.8,162.805,162.785,162.785,70300000.0
2009-08-07 20:07:00,162.79,162.8,162.755,162.755,87500000.0
2009-08-07 20:08:00,162.76,162.76,162.74,162.745,101000000.0
2009-08-07 20:09:00,162.755,162.775,162.74,162.755,125900000.0
2009-08-07 20:10:00,162.755,162.765,162.735,162.765,143900000.0
2009-08-07 20:11:00,162.765,162.82,162.745,162.82,112300000.0
2009-08-07 20:12:00,162.82,162.825,162.795,162.825,123300000.0
2009-08-07 20:13:00,162.825,162.84,162.79,162.82,82600000.0
2009-08-07 20:14:00,162.82,162.85,162.805,162.82,101800000.0
2009-08-07 20:15:00,162.82,162.85,162.805,162.85,97200000.0
2009-08-07 20:16:00,162.85,162.86,162.825,162.85,112900000.0
2009-08-07 20:17:00,162.845,162.85,162.835,162.84,52900000.0
2009-08-07 20:18:00,162.84,162.855,162.825,162.83,154200000.0
2009-08-07 20:19:00,162.83,162.83,162.765,162.775,195900000.0
2009-08-07 20:20:00,162.77,162.79,162.715,162.735,91000000.0
2009-08-07 20:21:00,162.735,162.745,162.71,162.725,155600000.0
2009-08-07 20:22:00,162.73,162.79,162.73,162.785,96200000.0
2009-08-07 20:23:00,162.79,162.805,162.78,162.805,106300000.0
2009-08-07 20:24:00,162.8,162.82,162.78,162.78,31900000.0
2009-08-07 20:25:00,162.78,162.8,162.76,162.8,113200000.0
2009-08-07 20:26:00,162.805,162.805,162.78,162.79,46300000.0
2009-08-07 20:27:00,162.785,162.79,162.775,162.78,71200000.0
2009-08-07 20:28:00,162.77,162.775,162.73,162.755,136000000.0
2009-08-07 20:29:00,162.755,162.755,162.73,162.735,82000000.0
2009-08-07 20:30:00,162.735,162.795,162.725,162.78,111800000.0
2009-08-07 20:31:00,162.78,162.78,162.725,162.725,76200000.0
2009-08-07 20:32:00,162.725,162.725,162.7,162.705,176700000.0
2009-08-07 20:33:00,162.715,162.725,162.705,162.71,90500000.0
2009-08-07 20:34:00,162.715,162.79,162.715,162.75,182200000.0
2009-08-07 20:35:00,162.735,162.75,162.68,162.68,185600000.0
2009-08-07 20:36:00,162.685,162.69,162.65,162.665,103400000.0
2009-08-07 20:37:00,162.67,162.7,162.655,162.665,174300000.0
2009-08-07 20:38:00,162.665,162.68,162.665,162.68,97900000.0
2009-08-07 20:39:00,162.68,162.69,162.665,162.67,43200000.0
2009-08-07 20:40:00,162.67,162.68,162.655,162.675,109500000.0
2009-08-07 20:41:00,162.675,162.675,162.63,162.65,168600000.0
2009-08-07 20:42:00,162.66,162.735,162.65,162.72,183200000.0
2009-08-07 20:43:00,162.72,162.78,162.72,162.77,105500000.0
2009-08-07 20:44:00,162.77,162.78,162.725,162.73,123900000.0
2009-08-07 20:45:00,162.73,162.765,162.725,162.735,55300000.0
2009-08-07 20:46:00,162.735,162.78,162.735,162.765,99900000.0
2009-08-07 20:47:00,162.765,162.845,162.765,162.845,169500000.0
2009-08-07 20:48:00,162.78,162.785,162.71,162.74,252400000.0
2009-08-07 20:49:00,162.74,162.765,162.72,162.72,136000000.0
2009-08-07 20:50:00,162.72,162.735,162.71,162.71,220600000.0
2009-08-07 20:51:00,162.71,162.74,162.7,162.735,107400000.0
2009-08-07 20:52:00,162.73,162.77,162.73,162.77,116300000.0
2009-08-07 20:53:00,162.77,162.795,162.755,162.765,96600000.0
2009-08-07 20:54:00,162.77,162.77,162.755,162.76,45200000.0
2009-08-07 20:55:00,162.765,162.765,162.62,162.62,113200000.0
2009-08-07 20:56:00,162.62,162.675,162.61,162.615,119400000.0
2009-08-07 20:57:00,162.615,162.63,162.585,162.62,130700000.0
2009-08-07 20:58:00,162.62,162.635,162.6,162.61,112100000.0
2009-08-07 20:59:00,162.61,162.66,162.61,162.66,127600000.0
2009-08-07 21:00:00,162.655,162.715,162.645,162.715,99600000.0
2009-08-07 21:01:00,162.715,162.73,162.665,162.665,112800000.0
2009-08-07 21:02:00,162.655,162.675,162.635,162.645,129100000.0
2009-08-07 21:03:00,162.64,162.655,162.58,162.585,91400000.0
2009-08-07 21:04:00,162.6,162.62,162.485,162.62,167200002.0
2009-08-07 21:05:00,162.615,162.655,162.605,162.655,126000000.0
2009-08-07 21:06:00,162.655,162.665,162.62,162.62,117200000.0
2009-08-07 21:07:00,162.62,162.62,162.555,162.575,171600000.0
2009-08-07 21:08:00,162.59,162.595,162.54,162.545,125000000.0
2009-08-07 21:09:00,162.545,162.615,162.54,162.58,228400000.0
2009-08-07 21:10:00,162.575,162.595,162.57,162.585,113100000.0
2009-08-07 21:11:00,162.585,162.595,162.56,162.57,140900000.0
2009-08-07 21:12:00,162.575,162.61,162.565,162.585,110900000.0
2009-08-07 21:13:00,162.585,162.585,162.57,162.585,76100000.0
2009-08-07 21:14:00,162.58,162.585,162.525,162.525,96600000.0
2009-08-07 21:15:00,162.535,162.595,162.51,162.585,163000000.0
2009-08-07 21:16:00,162.59,162.665,162.59,162.63,178100000.0
2009-08-07 21:17:00,162.64,162.65,162.62,162.625,143300000.0
2009-08-07 21:18:00,162.625,162.65,162.59,162.635,151200000.0
2009-08-07 21:19:00,162.645,162.655,162.615,162.615,72300000.0
2009-08-07 21:20:00,162.615,162.615,162.555,162.56,200800000.0
2009-08-07 21:21:00,162.56,162.585,162.56,162.575,195600000.0
2009-08-07 21:22:00,162.575,162.575,162.455,162.47,100500000.0
2009-08-07 21:23:00,162.47,162.535,162.47,162.515,160400000.0
2009-08-07 21:24:00,162.515,162.585,162.515,162.56,104800000.0
2009-08-07 21:25:00,162.56,162.56,162.515,162.53,137000000.0
2009-08-07 21:26:00,162.53,162.62,162.53,162.62,211300000.0
2009-08-07 21:27:00,162.62,162.62,162.565,162.595,117800000.0
2009-08-07 21:28:00,162.6,162.635,162.595,162.62,107500000.0
2009-08-07 21:29:00,162.62,162.63,162.605,162.61,98700000.0
2009-08-07 21:30:00,162.615,162.615,162.54,162.58,160800000.0
2009-08-07 21:31:00,162.575,162.64,162.565,162.59,152700000.0
2009-08-07 21:32:00,162.59,162.625,162.59,162.615,103400000.0
2009-08-07 21:33:00,162.615,162.62,162.6,162.62,72400000.0
2009-08-07 21:34:00,162.62,162.65,162.615,162.615,113800000.0
2009-08-07 21:35:00,162.62,162.66,162.615,162.635,180600000.0
2009-08-07 21:36:00,162.635,162.65,162.63,162.63,43200000.0
2009-08-07 21:37:00,162.63,162.645,162.62,162.62,52400000.0
2009-08-07 21:38:00,162.61,162.615,162.535,162.535,141800000.0
2009-08-07 21:39:00,162.535,162.555,162.49,162.5,107100000.0
2009-08-07 21:40:00,162.5,162.55,162.5,162.545,88100000.0
2009-08-07 21:41:00,162.545,162.56,162.545,162.555,30800000.0
2009-08-07 21:42:00,162.56,162.56,162.53,162.545,36600000.0
2009-08-07 21:43:00,162.545,162.57,162.53,162.55,162400000.0
2009-08-07 21:44:00,162.55,162.555,162.52,162.525,193100000.0
2009-08-07 21:45:00,162.53,162.53,162.495,162.51,125900000.0
2009-08-07 21:46:00,162.515,162.535,162.49,162.53,203900000.0
2009-08-07 21:47:00,162.53,162.545,162.52,162.525,100700000.0
2009-08-07 21:48:00,162.525,162.54,162.515,162.525,65100000.0
2009-08-07 21:49:00,162.525,162.63,162.525,162.575,130600000.0
2009-08-07 21:50:00,162.575,162.625,162.54,162.595,120400000.0
2009-08-07 21:51:00,162.595,162.605,162.52,162.535,109000000.0
2009-08-07 21:52:00,162.535,162.545,162.515,162.53,63800000.0
2009-08-07 21:53:00,162.535,162.63,162.535,162.63,87600000.0
2009-08-07 21:54:00,162.625,162.685,162.615,162.68,95600000.0
2009-08-07 21:55:00,162.675,162.69,162.64,162.645,162600000.0
2009-08-07 21:56:00,162.645,162.645,162.57,162.575,156800000.0
2009-08-07 21:57:00,162.575,162.595,162.545,162.58,152700000.0
2009-08-07 21:58:00,162.575,162.585,162.545,162.57,63500000.0
2009-08-07 21:59:00,162.58,162.665,162.58,162.665,152300000.0
2009-08-07 22:00:00,162.655,162.68,162.615,162.68,101700000.0
2009-08-07 22:01:00,162.69,162.7,162.655,162.685,105500000.0
2009-08-07 22:02:00,162.69,162.7,162.665,162.675,43100000.0
2009-08-07 22:03:00,162.665,162.675,162.625,162.655,93500000.0
2009-08-07 22:04:00,162.655,162.695,162.625,162.63,90200000.0
2009-08-07 22:05:00,162.64,162.67,162.6,162.605,96600000.0
2009-08-07 22:06:00,162.62,162.63,162.58,162.6,68300000.0
2009-08-07 22:07:00,162.615,162.645,162.615,162.645,89100000.0
2009-08-07 22:08:00,162.64,162.655,162.595,162.605,137100000.0
2009-08-07 22:09:00,162.605,162.605,162.575,162.575,36900000.0
2009-08-07 22:10:00,162.575,162.63,162.57,162.63,134000000.0
2009-08-07 22:11:00,162.63,162.635,162.61,162.61,94100000.0
2009-08-07 22:12:00,162.62,162.63,162.56,162.575,58800000.0
2009-08-07 22:13:00,162.58,162.625,162.565,162.575,107200000.0
2009-08-07 22:14:00,162.58,162.6,162.55,162.555,123300000.0
2009-08-07 22:15:00,162.555,162.56,162.535,162.54,161100000.0
2009-08-07 22:16:00,162.55,162.565,162.55,162.55,41900000.0
2009-08-07 22:17:00,162.545,162.555,162.51,162.51,109600000.0
2009-08-07 22:18:00,162.505,162.52,162.5,162.52,67800000.0
2009-08-07 22:19:00,162.52,162.53,162.51,162.525,42600000.0
2009-08-07 22:20:00,162.53,162.59,162.515,162.59,110300000.0
2009-08-07 22:21:00,162.59,162.605,162.555,162.565,159800000.0
2009-08-07 22:22:00,162.565,162.565,162.49,162.53,81800000.0
2009-08-07 22:23:00,162.545,162.56,162.495,162.55,79700000.0
2009-08-07 22:24:00,162.54,162.565,162.52,162.565,40900000.0
2009-08-07 22:25:00,162.565,162.615,162.565,162.6,40100000.0
2009-08-07 22:26:00,162.585,162.665,162.58,162.645,49700000.0
2009-08-07 22:27:00,162.65,162.71,162.635,162.71,70800000.0
2009-08-07 22:28:00,162.71,162.725,162.71,162.715,33400000.0
2009-08-07 22:29:00,162.715,162.745,162.71,162.745,50600000.0
2009-08-07 22:30:00,162.745,162.76,162.7,162.705,67100000.0
2009-08-07 22:31:00,162.715,162.72,162.685,162.685,49800000.0
2009-08-07 22:32:00,162.69,162.69,162.68,162.68,16200000.0
2009-08-07 22:33:00,162.69,162.69,162.67,162.67,24200000.0
2009-08-07 22:34:00,162.67,162.675,162.62,162.645,113600000.0
2009-08-07 22:35:00,162.645,162.69,162.645,162.69,80200000.0
2009-08-07 22:36:00,162.695,162.695,162.69,162.69,4800000.0
2009-08-07 22:37:00,162.69,162.7,162.69,162.695,42800000.0
2009-08-07 22:38:00,162.695,162.755,162.695,162.715,65800000.0
2009-08-07 22:39:00,162.71,162.735,162.7,162.7,41200000.0
2009-08-07 22:40:00,162.715,162.75,162.69,162.69,96500000.0
2009-08-07 22:41:00,162.69,162.75,162.69,162.745,79000000.0
2009-08-07 22:42:00,162.745,162.745,162.7,162.71,83200000.0
2009-08-07 22:43:00,162.71,162.71,162.675,162.685,79200000.0
2009-08-07 22:44:00,162.685,162.7,162.68,162.69,31000000.0
2009-08-07 22:45:00,162.69,162.715,162.64,162.695,120600000.0
2009-08-07 22:46:00,162.69,162.73,162.67,162.7,102000000.0
2009-08-07 22:47:00,162.705,162.705,162.66,162.685,76100000.0
2009-08-07 22:48:00,162.69,162.705,162.675,162.7,80000000.0
2009-08-07 22:49:00,162.7,162.725,162.7,162.71,64100000.0
2009-08-07 22:50:00,162.71,162.78,162.7,162.765,68500000.0
2009-08-07 22:51:00,162.735,162.755,162.725,162.73,64600000.0
2009-08-07 22:52:00,162.73,162.735,162.72,162.72,18400000.0
2009-08-07 22:53:00,162.72,162.72,162.635,162.66,111100000.0
2009-08-07 22:54:00,162.66,162.67,162.65,162.67,63700000.0
2009-08-07 22:55:00,162.66,162.7,162.66,162.685,81300000.0
2009-08-07 22:56:00,162.68,162.77,162.68,162.755,133800000.0
2009-08-07 22:57:00,162.755,162.765,162.74,162.765,51500000.0
2009-08-07 22:58:00,162.755,162.83,162.705,162.775,74500000.0
2009-08-07 22:59:00,162.765,162.805,162.68,162.735,72800000.0
2009-08-09 23:00:00,162.607,162.903,162.607,162.791,163999999.0
2009-08-09 23:01:00,162.801,162.9,162.801,162.861,141800000.0
2009-08-09 23:02:00,162.89,162.915,162.89,162.905,11200000.0
2009-08-09 23:03:00,162.92,162.925,162.92,162.925,2800000.0
2009-08-09 23:04:00,162.91,162.925,162.91,162.925,4200000.0
2009-08-09 23:05:00,162.9,162.905,162.825,162.905,12600000.0
2009-08-09 23:06:00,162.895,162.895,162.895,162.895,1400000.0
2009-08-09 23:07:00,162.915,162.92,162.89,162.89,5600000.0
2009-08-09 23:08:00,162.905,162.905,162.895,162.905,4200000.0
2009-08-09 23:09:00,162.92,162.94,162.92,162.94,4200000.0
2009-08-09 23:10:00,162.945,162.945,162.94,162.94,2800000.0
2009-08-09 23:11:00,162.92,162.92,162.89,162.91,16800000.0
2009-08-09 23:12:00,162.89,162.92,162.885,162.92,11200000.0
2009-08-09 23:13:00,162.915,162.96,162.83,162.96,8000000.0
2009-08-09 23:14:00,162.98,162.98,162.965,162.965,2800000.0
2009-08-09 23:15:00,162.89,162.95,162.875,162.885,10400000.0
2009-08-09 23:16:00,162.875,162.9,162.875,162.9,5600000.0
2009-08-09 23:17:00,162.915,162.915,162.865,162.88,7800000.0
2009-08-09 23:18:00,162.88,162.88,162.88,162.88,1600000.0
2009-08-09 23:19:00,162.895,162.895,162.825,162.825,7200000.0
2009-08-09 23:20:00,162.83,162.83,162.83,162.83,3200000.0
2009-08-09 23:21:00,162.83,162.83,162.83,162.83,3200000.0
2009-08-09 23:22:00,162.815,162.816,162.786,162.797,167600000.0
2009-08-09 23:23:00,162.81,162.823,162.804,162.817,202600000.0
2009-08-09 23:24:00,162.824,162.824,162.8,162.8,164000000.0
2009-08-09 23:25:00,162.83,162.83,162.83,162.83,3200000.0
2009-08-09 23:26:00,162.794,162.807,162.724,162.762,63800000.0
2009-08-09 23:27:00,162.75,162.75,162.75,162.75,1400000.0
2009-08-09 23:28:00,162.78,162.78,162.78,162.78,3000000.0
2009-08-09 23:29:00,162.695,162.705,162.695,162.705,2800000.0
2009-08-09 23:30:00,162.705,162.705,162.705,162.705,1800000.0
2009-08-09 23:31:00,162.705,162.71,162.705,162.705,4200000.0
2009-08-09 23:32:00,162.705,162.705,162.705,162.705,1400000.0
2009-08-09 23:33:00,162.705,162.705,162.705,162.705,1400000.0
2009-08-09 23:34:00,162.72,162.72,162.695,162.695,3800000.0
2009-08-09 23:35:00,162.7,162.7,162.7,162.7,1400000.0
2009-08-09 23:36:00,162.675,162.695,162.675,162.695,2800000.0
2009-08-09 23:37:00,162.702,162.71,162.7,162.7,189200000.0
2009-08-09 23:38:00,162.72,162.785,162.72,162.785,16000000.0
2009-08-09 23:39:00,162.74,162.745,162.74,162.745,2800000.0
2009-08-09 23:40:00,162.759,162.759,162.732,162.754,211000000.0
2009-08-09 23:41:00,162.735,162.74,162.735,162.74,3000000.0
2009-08-09 23:42:00,162.735,162.735,162.675,162.685,5200000.0
2009-08-09 23:43:00,162.695,162.695,162.695,162.695,1400000.0
2009-08-09 23:44:00,162.685,162.685,162.685,162.685,1400000.0
2009-08-09 23:45:00,162.68,162.69,162.68,162.69,2800000.0
2009-08-09 23:46:00,162.695,162.715,162.695,162.715,9800000.0
2009-08-09 23:47:00,162.72,162.75,162.72,162.75,11000000.0
2009-08-09 23:48:00,162.775,162.785,162.73,162.785,11600000.0
2009-08-09 23:49:00,162.78,162.84,162.78,162.84,24400000.0
2009-08-09 23:50:00,162.85,162.85,162.795,162.815,6000000.0
2009-08-09 23:51:00,162.83,162.83,162.82,162.83,5600000.0
2009-08-09 23:52:00,162.82,162.83,162.795,162.815,7000000.0
2009-08-09 23:53:00,162.83,162.84,162.815,162.815,7000000.0
2009-08-09 23:54:00,162.835,162.835,162.82,162.82,4200000.0
2009-08-09 23:55:00,162.825,162.825,162.8,162.82,9800000.0
2009-08-09 23:56:00,162.83,162.83,162.795,162.805,7000000.0
2009-08-09 23:57:00,162.796,162.809,162.772,162.803,232600000.0
2009-08-09 23:58:00,162.745,162.79,162.73,162.73,9000000.0
2009-08-09 23:59:00,162.795,162.795,162.795,162.795,1400000.0
2009-08-10 00:00:00,162.8,162.86,162.8,162.86,19800000.0
2009-08-10 00:01:00,162.855,162.905,162.855,162.885,39600000.0
2009-08-10 00:02:00,162.89,162.89,162.81,162.835,22600000.0
2009-08-10 00:03:00,162.82,162.91,162.82,162.875,25800000.0
2009-08-10 00:04:00,162.875,162.875,162.8,162.835,55000000.0
2009-08-10 00:05:00,162.835,162.835,162.79,162.815,22000000.0
2009-08-10 00:06:00,162.815,162.815,162.765,162.785,40900000.0
2009-08-10 00:07:00,162.8,162.83,162.785,162.825,38900000.0
2009-08-10 00:08:00,162.825,162.86,162.815,162.815,50600000.0
2009-08-10 00:09:00,162.815,162.9,162.815,162.875,141000000.0
2009-08-10 00:10:00,162.88,162.88,162.84,162.86,32200000.0
2009-08-10 00:11:00,162.865,162.895,162.865,162.875,16400000.0
2009-08-10 00:12:00,162.875,162.895,162.87,162.875,12700000.0
2009-08-10 00:13:00,162.88,162.9,162.88,162.9,15100000.0
2009-08-10 00:14:00,162.9,162.91,162.885,162.91,14500000.0
2009-08-10 00:15:00,162.91,162.91,162.87,162.875,19700000.0
2009-08-10 00:16:00,162.875,162.895,162.875,162.89,15600000.0
2009-08-10 00:17:00,162.895,162.895,162.875,162.875,7600000.0
2009-08-10 00:18:00,162.875,162.89,162.87,162.875,36400000.0
2009-08-10 00:19:00,162.875,162.89,162.865,162.865,26600000.0
2009-08-10 00:20:00,162.865,162.885,162.865,162.885,22500000.0
2009-08-10 00:21:00,162.88,162.885,162.88,162.885,25900000.0
2009-08-10 00:22:00,162.885,162.885,162.87,162.87,13000000.0
2009-08-10 00:23:00,162.875,162.885,162.87,162.885,19200000.0
2009-08-10 00:24:00,162.885,162.885,162.885,162.885,25600000.0
2009-08-10 00:25:00,162.885,162.885,162.88,162.88,19800000.0
2009-08-10 00:26:00,162.875,162.88,162.855,162.87,30400000.0
2009-08-10 00:27:00,162.87,162.87,162.87,162.87,27200000.0
2009-08-10 00:28:00,162.86,162.9,162.86,162.895,55400000.0
2009-08-10 00:29:00,162.895,162.895,162.855,162.88,38200000.0
2009-08-10 00:30:00,162.88,162.88,162.855,162.86,14400000.0
2009-08-10 00:31:00,162.845,162.865,162.835,162.86,79300000.0
2009-08-10 00:32:00,162.86,162.875,162.845,162.845,28800000.0
2009-08-10 00:33:00,162.835,162.865,162.835,162.85,26400000.0
2009-08-10 00:34:00,162.87,162.88,162.87,162.88,3200000.0
2009-08-10 00:35:00,162.88,162.88,162.88,162.88,14400000.0
2009-08-10 00:36:00,162.855,162.855,162.84,162.855,17000000.0
2009-08-10 00:37:00,162.85,162.875,162.85,162.875,17800000.0
2009-08-10 00:38:00,162.88,162.88,162.835,162.845,24800000.0
2009-08-10 00:39:00,162.845,162.845,162.845,162.845,22300000.0
2009-08-10 00:40:00,162.85,162.85,162.835,162.835,12800000.0
2009-08-10 00:41:00,162.835,162.84,162.775,162.795,55500000.0
2009-08-10 00:42:00,162.795,162.795,162.775,162.785,37000000.0
2009-08-10 00:43:00,162.785,162.785,162.765,162.78,31600000.0
2009-08-10 00:44:00,162.775,162.805,162.77,162.785,53800000.0
2009-08-10 00:45:00,162.785,162.81,162.785,162.8,45700000.0
2009-08-10 00:46:00,162.79,162.81,162.79,162.8,51600000.0
2009-08-10 00:47:00,162.795,162.825,162.78,162.8,75300000.0
2009-08-10 00:48:00,162.8,162.805,162.785,162.79,42600000.0
2009-08-10 00:49:00,162.79,162.8,162.775,162.78,50700000.0
2009-08-10 00:50:00,162.775,162.785,162.725,162.745,44900000.0
2009-08-10 00:51:00,162.745,162.765,162.735,162.735,30200000.0
2009-08-10 00:52:00,162.74,162.74,162.725,162.725,21400000.0
2009-08-10 00:53:00,162.73,162.735,162.715,162.715,13300000.0
2009-08-10 00:54:00,162.71,162.725,162.71,162.725,24600000.0
2009-08-10 00:55:00,162.705,162.745,162.705,162.735,29000000.0
2009-08-10 00:56:00,162.73,162.755,162.73,162.73,44200000.0
2009-08-10 00:57:00,162.735,162.77,162.735,162.755,57700000.0
2009-08-10 00:58:00,162.755,162.77,162.715,162.75,79300000.0
2009-08-10 00:59:00,162.75,162.79,162.73,162.745,59300000.0
2009-08-10 01:00:00,162.745,162.75,162.725,162.73,30000000.0
2009-08-10 01:01:00,162.73,162.735,162.685,162.7,46600000.0
2009-08-10 01:02:00,162.69,162.7,162.645,162.665,42700000.0
2009-08-10 01:03:00,162.665,162.695,162.66,162.68,40500000.0
2009-08-10 01:04:00,162.68,162.705,162.645,162.65,37700000.0
2009-08-10 01:05:00,162.65,162.66,162.65,162.655,8500000.0
2009-08-10 01:06:00,162.645,162.645,162.62,162.62,16400000.0
2009-08-10 01:07:00,162.62,162.655,162.615,162.645,19600000.0
2009-08-10 01:08:00,162.635,162.645,162.62,162.63,23000000.0
2009-08-10 01:09:00,162.62,162.63,162.58,162.595,38000000.0
2009-08-10 01:10:00,162.595,162.605,162.54,162.56,62000000.0
2009-08-10 01:11:00,162.555,162.565,162.545,162.555,17000000.0
2009-08-10 01:12:00,162.555,162.565,162.555,162.565,9600000.0
2009-08-10 01:13:00,162.555,162.63,162.555,162.62,74700000.0
2009-08-10 01:14:00,162.605,162.63,162.6,162.605,19800000.0
2009-08-10 01:15:00,162.61,162.64,162.605,162.62,37900000.0
2009-08-10 01:16:00,162.62,162.655,162.62,162.64,19600000.0
2009-08-10 01:17:00,162.63,162.665,162.62,162.65,69200000.0
2009-08-10 01:18:00,162.645,162.69,162.625,162.63,87500000.0
2009-08-10 01:19:00,162.635,162.635,162.615,162.615,22700000.0
2009-08-10 01:20:00,162.615,162.62,162.595,162.595,47800000.0
2009-08-10 01:21:00,162.59,162.595,162.585,162.59,42400000.0
2009-08-10 01:22:00,162.58,162.59,162.565,162.58,26100000.0
2009-08-10 01:23:00,162.58,162.58,162.55,162.56,46800000.0
2009-08-10 01:24:00,162.555,162.56,162.535,162.545,47700000.0
2009-08-10 01:25:00,162.545,162.56,162.545,162.555,30000000.0
2009-08-10 01:26:00,162.545,162.545,162.525,162.54,19700000.0
2009-08-10 01:27:00,162.54,162.565,162.535,162.535,38000000.0
2009-08-10 01:28:00,162.54,162.54,162.49,162.495,38900000.0
2009-08-10 01:29:00,162.495,162.495,162.45,162.465,56000000.0
2009-08-10 01:30:00,162.455,162.455,162.395,162.41,93800000.0
2009-08-10 01:31:00,162.41,162.44,162.385,162.43,131000000.0
2009-08-10 01:32:00,162.43,162.43,162.405,162.405,97700000.0
2009-08-10 01:33:00,162.415,162.425,162.405,162.41,73500000.0
2009-08-10 01:34:00,162.41,162.43,162.395,162.405,96900000.0
2009-08-10 01:35:00,162.415,162.435,162.405,162.405,62300000.0
2009-08-10 01:36:00,162.405,162.42,162.405,162.41,14000000.0
2009-08-10 01:37:00,162.41,162.42,162.405,162.42,22000000.0
2009-08-10 01:38:00,162.415,162.415,162.395,162.405,37000000.0
2009-08-10 01:39:00,162.405,162.43,162.395,162.41,43000000.0
2009-08-10 01:40:00,162.405,162.405,162.365,162.375,35400000.0
2009-08-10 01:41:00,162.365,162.4,162.355,162.37,19000000.0
2009-08-10 01:42:00,162.37,162.38,162.355,162.36,33800000.0
2009-08-10 01:43:00,162.365,162.37,162.35,162.35,49500000.0
2009-08-10 01:44:00,162.34,162.355,162.335,162.345,33400000.0
2009-08-10 01:45:00,162.345,162.405,162.335,162.405,51900000.0
2009-08-10 01:46:00,162.4,162.405,162.31,162.315,78800000.0
2009-08-10 01:47:00,162.315,162.415,162.315,162.41,97300000.0
2009-08-10 01:48:00,162.405,162.425,162.395,162.405,75500000.0
2009-08-10 01:49:00,162.405,162.43,162.4,162.4,30400000.0
2009-08-10 01:50:00,162.395,162.43,162.39,162.425,83000000.0
2009-08-10 01:51:00,162.425,162.47,162.405,162.44,71200000.0
2009-08-10 01:52:00,162.44,162.45,162.44,162.44,52000000.0
2009-08-10 01:53:00,162.44,162.44,162.405,162.405,75600000.0
2009-08-10 01:54:00,162.405,162.41,162.345,162.355,68300000.0
2009-08-10 01:55:00,162.355,162.4,162.335,162.35,65000000.0
2009-08-10 01:56:00,162.355,162.41,162.35,162.38,88200000.0
2009-08-10 01:57:00,162.385,162.385,162.36,162.37,26900000.0
2009-08-10 01:58:00,162.37,162.385,162.36,162.36,38600000.0
2009-08-10 01:59:00,162.365,162.4,162.36,162.38,59500000.0
2009-08-10 02:00:00,162.38,162.42,162.345,162.345,90300000.0
2009-08-10 02:01:00,162.35,162.38,162.295,162.3,62900000.0
2009-08-10 02:02:00,162.305,162.4,162.29,162.395,97400000.0
2009-08-10 02:03:00,162.395,162.415,162.39,162.415,111000000.0
2009-08-10 02:04:00,162.405,162.415,162.34,162.365,73100000.0
2009-08-10 02:05:00,162.365,162.385,162.315,162.375,106100000.0
2009-08-10 02:06:00,162.38,162.41,162.345,162.41,87800000.0
2009-08-10 02:07:00,162.41,162.415,162.33,162.33,90600000.0
2009-08-10 02:08:00,162.345,162.35,162.28,162.28,61600000.0
2009-08-10 02:09:00,162.295,162.375,162.28,162.375,83100000.0
2009-08-10 02:10:00,162.38,162.42,162.36,162.42,96200000.0
2009-08-10 02:11:00,162.42,162.425,162.33,162.35,89100000.0
2009-08-10 02:12:00,162.365,162.405,162.32,162.35,74700000.0
2009-08-10 02:13:00,162.38,162.435,162.365,162.375,118700000.0
2009-08-10 02:14:00,162.375,162.375,162.305,162.315,61000000.0
2009-08-10 02:15:00,162.31,162.375,162.305,162.365,82700000.0
2009-08-10 02:16:00,162.37,162.41,162.325,162.35,90300000.0
2009-08-10 02:17:00,162.34,162.37,162.335,162.36,43400000.0
2009-08-10 02:18:00,162.36,162.395,162.325,162.395,88900000.0
2009-08-10 02:19:00,162.39,162.445,162.37,162.43,58000000.0
2009-08-10 02:20:00,162.425,162.46,162.42,162.43,54000000.0
2009-08-10 02:21:00,162.43,162.445,162.405,162.425,59300000.0
2009-08-10 02:22:00,162.425,162.455,162.415,162.45,73000000.0
2009-08-10 02:23:00,162.445,162.45,162.41,162.43,68400000.0
2009-08-10 02:24:00,162.43,162.43,162.295,162.325,88700000.0
2009-08-10 02:25:00,162.325,162.335,162.29,162.29,71800000.0
2009-08-10 02:26:00,162.29,162.29,162.22,162.23,80100000.0
2009-08-10 02:27:00,162.225,162.23,162.205,162.22,53600000.0
2009-08-10 02:28:00,162.215,162.305,162.215,162.305,61200000.0
2009-08-10 02:29:00,162.31,162.33,162.275,162.29,59700000.0
2009-08-10 02:30:00,162.295,162.325,162.27,162.3,43000000.0
2009-08-10 02:31:00,162.295,162.365,162.285,162.35,135200000.0
2009-08-10 02:32:00,162.355,162.375,162.31,162.32,75700000.0
2009-08-10 02:33:00,162.32,162.32,162.285,162.285,60300000.0
2009-08-10 02:34:00,162.28,162.28,162.21,162.245,90300000.0
2009-08-10 02:35:00,162.245,162.27,162.24,162.24,116100000.0
2009-08-10 02:36:00,162.25,162.25,162.16,162.215,68900000.0
2009-08-10 02:37:00,162.21,162.27,162.21,162.245,183600000.0
2009-08-10 02:38:00,162.25,162.255,162.19,162.205,169400000.0
2009-08-10 02:39:00,162.21,162.22,162.125,162.205,109000000.0
2009-08-10 02:40:00,162.195,162.225,162.165,162.225,93300000.0
2009-08-10 02:41:00,162.225,162.225,162.19,162.195,72200000.0
2009-08-10 02:42:00,162.195,162.205,162.175,162.19,63500000.0
2009-08-10 02:43:00,162.19,162.21,162.15,162.19,119800000.0
2009-08-10 02:44:00,162.19,162.265,162.18,162.26,98300000.0
2009-08-10 02:45:00,162.255,162.28,162.24,162.25,68000000.0
2009-08-10 02:46:00,162.24,162.245,162.185,162.215,83600000.0
2009-08-10 02:47:00,162.205,162.22,162.175,162.175,125500000.0
2009-08-10 02:48:00,162.18,162.195,162.155,162.16,106900000.0
2009-08-10 02:49:00,162.15,162.185,162.125,162.17,81200000.0
2009-08-10 02:50:00,162.17,162.215,162.155,162.205,46700000.0
2009-08-10 02:51:00,162.195,162.21,162.155,162.16,90600000.0
2009-08-10 02:52:00,162.16,162.21,162.16,162.21,63700000.0
2009-08-10 02:53:00,162.21,162.225,162.19,162.19,37900000.0
2009-08-10 02:54:00,162.19,162.265,162.185,162.265,76200000.0
2009-08-10 02:55:00,162.255,162.275,162.2,162.22,113100000.0
2009-08-10 02:56:00,162.215,162.24,162.19,162.21,73000000.0
2009-08-10 02:57:00,162.21,162.21,162.125,162.175,74000000.0
2009-08-10 02:58:00,162.175,162.2,162.155,162.195,78500000.0
2009-08-10 02:59:00,162.185,162.235,162.185,162.22,84400000.0
2009-08-10 03:00:00,162.235,162.305,162.225,162.285,96200000.0
2009-08-10 03:01:00,162.315,162.34,162.285,162.3,123400000.0
2009-08-10 03:02:00,162.3,162.345,162.285,162.345,115300000.0
2009-08-10 03:03:00,162.345,162.37,162.335,162.335,83300000.0
2009-08-10 03:04:00,162.34,162.35,162.305,162.33,56800000.0
2009-08-10 03:05:00,162.32,162.34,162.305,162.305,51100000.0
2009-08-10 03:06:00,162.305,162.31,162.245,162.25,111500000.0
2009-08-10 03:07:00,162.25,162.255,162.195,162.2,94200000.0
2009-08-10 03:08:00,162.2,162.215,162.115,162.185,122300000.0
2009-08-10 03:09:00,162.19,162.21,162.125,162.13,69200000.0
2009-08-10 03:10:00,162.13,162.225,162.13,162.175,126600000.0
2009-08-10 03:11:00,162.19,162.215,162.155,162.175,78400000.0
2009-08-10 03:12:00,162.165,162.2,162.155,162.155,103000000.0
2009-08-10 03:13:00,162.165,162.165,162.08,162.105,69000000.0
2009-08-10 03:14:00,162.09,162.13,162.09,162.11,43400000.0
2009-08-10 03:15:00,162.11,162.12,162.05,162.115,132700000.0
2009-08-10 03:16:00,162.115,162.14,162.095,162.125,83900000.0
2009-08-10 03:17:00,162.125,162.14,162.045,162.055,148200000.0
2009-08-10 03:18:00,162.06,162.125,162.025,162.12,169100000.0
2009-08-10 03:19:00,162.12,162.13,162.085,162.095,70900000.0
2009-08-10 03:20:00,162.095,162.1,162.075,162.1,52900000.0
2009-08-10 03:21:00,162.1,162.155,162.09,162.155,84000000.0
2009-08-10 03:22:00,162.145,162.23,162.145,162.22,80100000.0
2009-08-10 03:23:00,162.22,162.22,162.165,162.175,50200000.0
2009-08-10 03:24:00,162.175,162.175,162.14,162.14,85400000.0
2009-08-10 03:25:00,162.14,162.185,162.14,162.16,88700000.0
2009-08-10 03:26:00,162.15,162.175,162.15,162.155,56200000.0
2009-08-10 03:27:00,162.16,162.2,162.15,162.19,59800000.0
2009-08-10 03:28:00,162.205,162.23,162.195,162.22,63900000.0
2009-08-10 03:29:00,162.22,162.28,162.22,162.255,91400000.0
2009-08-10 03:30:00,162.255,162.285,162.235,162.235,41700000.0
2009-08-10 03:31:00,162.235,162.29,162.235,162.265,62100000.0
2009-08-10 03:32:00,162.265,162.285,162.255,162.27,85800000.0
2009-08-10 03:33:00,162.27,162.27,162.235,162.255,28900000.0
2009-08-10 03:34:00,162.25,162.28,162.245,162.265,64800000.0
2009-08-10 03:35:00,162.28,162.3,162.28,162.295,36900000.0
2009-08-10 03:36:00,162.305,162.335,162.28,162.325,58400000.0
2009-08-10 03:37:00,162.32,162.35,162.315,162.345,67700000.0
2009-08-10 03:38:00,162.34,162.35,162.295,162.33,109600000.0
2009-08-10 03:39:00,162.335,162.36,162.33,162.35,58900000.0
2009-08-10 03:40:00,162.35,162.37,162.285,162.37,116900000.0
2009-08-10 03:41:00,162.37,162.395,162.36,162.38,157800000.0
2009-08-10 03:42:00,162.38,162.395,162.36,162.36,52900000.0
2009-08-10 03:43:00,162.36,162.435,162.36,162.435,176100000.0
2009-08-10 03:44:00,162.425,162.465,162.42,162.455,134900000.0
2009-08-10 03:45:00,162.455,162.455,162.395,162.445,85500000.0
2009-08-10 03:46:00,162.445,162.445,162.39,162.41,61500000.0
2009-08-10 03:47:00,162.395,162.395,162.35,162.37,108500000.0
2009-08-10 03:48:00,162.36,162.435,162.36,162.39,62800000.0
2009-08-10 03:49:00,162.39,162.42,162.385,162.385,110000000.0
2009-08-10 03:50:00,162.385,162.445,162.365,162.38,96400000.0
2009-08-10 03:51:00,162.385,162.405,162.355,162.4,106800000.0
2009-08-10 03:52:00,162.405,162.44,162.335,162.335,115500000.0
2009-08-10 03:53:00,162.33,162.345,162.29,162.325,55800000.0
2009-08-10 03:54:00,162.325,162.34,162.32,162.33,53000000.0
2009-08-10 03:55:00,162.335,162.405,162.335,162.35,59000000.0
2009-08-10 03:56:00,162.35,162.37,162.335,162.37,36600000.0
2009-08-10 03:57:00,162.37,162.38,162.33,162.33,72500000.0
2009-08-10 03:58:00,162.33,162.33,162.275,162.3,71500000.0
2009-08-10 03:59:00,162.31,162.345,162.31,162.34,130100000.0
2009-08-10 04:00:00,162.34,162.38,162.32,162.32,104000000.0
2009-08-10 04:01:00,162.32,162.37,162.32,162.36,92400000.0
2009-08-10 04:02:00,162.36,162.4,162.355,162.37,90000000.0
2009-08-10 04:03:00,162.375,162.39,162.345,162.39,49900000.0
2009-08-10 04:04:00,162.375,162.42,162.375,162.41,51800000.0
2009-08-10 04:05:00,162.415,162.415,162.405,162.41,37900000.0
2009-08-10 04:06:00,162.415,162.43,162.37,162.38,111500000.0
2009-08-10 04:07:00,162.375,162.38,162.33,162.36,69700000.0
2009-08-10 04:08:00,162.355,162.355,162.315,162.325,47900000.0
2009-08-10 04:09:00,162.335,162.36,162.325,162.36,22000000.0
2009-08-10 04:10:00,162.36,162.37,162.335,162.34,28000000.0
2009-08-10 04:11:00,162.35,162.36,162.34,162.355,23800000.0
2009-08-10 04:12:00,162.37,162.395,162.355,162.39,36000000.0
2009-08-10 04:13:00,162.39,162.445,162.385,162.445,89600000.0
2009-08-10 04:14:00,162.445,162.47,162.435,162.465,71000000.0
2009-08-10 04:15:00,162.465,162.52,162.455,162.5,70400000.0
2009-08-10 04:16:00,162.505,162.515,162.48,162.495,71500000.0
2009-08-10 04:17:00,162.495,162.54,162.49,162.525,53600000.0
2009-08-10 04:18:00,162.53,162.53,162.435,162.485,113000000.0
2009-08-10 04:19:00,162.485,162.525,162.475,162.485,73200000.0
2009-08-10 04:20:00,162.49,162.49,162.415,162.455,103600000.0
2009-08-10 04:21:00,162.455,162.47,162.435,162.44,32500000.0
2009-08-10 04:22:00,162.44,162.505,162.435,162.505,87500000.0
2009-08-10 04:23:00,162.51,162.54,162.495,162.495,93100000.0
2009-08-10 04:24:00,162.505,162.51,162.475,162.505,48000000.0
2009-08-10 04:25:00,162.51,162.53,162.465,162.495,65900000.0
2009-08-10 04:26:00,162.49,162.52,162.475,162.515,107400000.0
2009-08-10 04:27:00,162.515,162.6,162.505,162.6,92400000.0
2009-08-10 04:28:00,162.595,162.635,162.59,162.625,73600000.0
2009-08-10 04:29:00,162.635,162.635,162.595,162.595,84500000.0
2009-08-10 04:30:00,162.595,162.645,162.585,162.645,67900000.0
2009-08-10 04:31:00,162.64,162.695,162.635,162.695,76800000.0
2009-08-10 04:32:00,162.695,162.735,162.66,162.735,150500000.0
2009-08-10 04:33:00,162.74,162.775,162.6,162.6,137600000.0
2009-08-10 04:34:00,162.6,162.695,162.59,162.67,125100000.0
2009-08-10 04:35:00,162.675,162.73,162.655,162.73,101800000.0
2009-08-10 04:36:00,162.73,162.73,162.55,162.57,136400000.0
2009-08-10 04:37:00,162.57,162.635,162.57,162.62,88900000.0
2009-08-10 04:38:00,162.62,162.715,162.6,162.71,80900000.0
2009-08-10 04:39:00,162.7,162.7,162.645,162.67,103800000.0
2009-08-10 04:40:00,162.65,162.67,162.605,162.64,75500000.0
2009-08-10 04:41:00,162.635,162.64,162.51,162.555,82500000.0
2009-08-10 04:42:00,162.55,162.595,162.545,162.585,65700000.0
2009-08-10 04:43:00,162.595,162.615,162.585,162.585,62800000.0
2009-08-10 04:44:00,162.58,162.62,162.58,162.62,45200000.0
2009-08-10 04:45:00,162.62,162.625,162.6,162.605,79200000.0
2009-08-10 04:46:00,162.61,162.64,162.61,162.615,51300000.0
2009-08-10 04:47:00,162.625,162.64,162.61,162.62,30500000.0
2009-08-10 04:48:00,162.615,162.635,162.56,162.615,104200000.0
2009-08-10 04:49:00,162.615,162.65,162.6,162.615,52400000.0
2009-08-10 04:50:00,162.605,162.635,162.575,162.575,42400000.0
2009-08-10 04:51:00,162.57,162.625,162.57,162.61,85400000.0
2009-08-10 04:52:00,162.61,162.645,162.61,162.63,28100000.0
2009-08-10 04:53:00,162.62,162.625,162.595,162.615,56900000.0
2009-08-10 04:54:00,162.615,162.63,162.57,162.62,60500000.0
2009-08-10 04:55:00,162.625,162.64,162.62,162.635,20000000.0
2009-08-10 04:56:00,162.64,162.64,162.6,162.625,27800000.0
2009-08-10 04:57:00,162.625,162.64,162.61,162.62,30700000.0
2009-08-10 04:58:00,162.61,162.62,162.585,162.605,43000000.0
2009-08-10 04:59:00,162.59,162.62,162.59,162.595,34000000.0
2009-08-10 05:00:00,162.6,162.62,162.585,162.62,74200000.0
2009-08-10 05:01:00,162.62,162.62,162.55,162.56,149400000.0
2009-08-10 05:02:00,162.56,162.57,162.545,162.545,28000000.0
2009-08-10 05:03:00,162.545,162.555,162.505,162.515,64600000.0
2009-08-10 05:04:00,162.515,162.53,162.5,162.525,49400000.0
2009-08-10 05:05:00,162.52,162.525,162.51,162.525,35400000.0
2009-08-10 05:06:00,162.525,162.525,162.515,162.525,8000000.0
2009-08-10 05:07:00,162.525,162.525,162.525,162.525,2000000.0
2009-08-10 05:08:00,162.525,162.555,162.525,162.555,7000000.0
2009-08-10 05:09:00,162.545,162.565,162.54,162.565,61700000.0
2009-08-10 05:10:00,162.57,162.585,162.56,162.585,46400000.0
2009-08-10 05:11:00,162.59,162.595,162.575,162.575,120500000.0
2009-08-10 05:12:00,162.58,162.585,162.56,162.56,159200000.0
2009-08-10 05:13:00,162.56,162.56,162.54,162.56,91200000.0
2009-08-10 05:14:00,162.57,162.575,162.565,162.57,19000000.0
2009-08-10 05:15:00,162.575,162.585,162.565,162.57,21600000.0
2009-08-10 05:16:00,162.57,162.605,162.57,162.585,21400000.0
2009-08-10 05:17:00,162.605,162.605,162.54,162.555,26000000.0
2009-08-10 05:18:00,162.55,162.575,162.55,162.555,9000000.0
2009-08-10 05:19:00,162.555,162.56,162.555,162.555,11600000.0
2009-08-10 05:20:00,162.56,162.56,162.555,162.56,10000000.0
2009-08-10 05:21:00,162.555,162.56,162.555,162.56,15000000.0
2009-08-10 05:22:00,162.555,162.56,162.535,162.54,24200000.0
2009-08-10 05:23:00,162.535,162.545,162.515,162.535,30000000.0
2009-08-10 05:24:00,162.535,162.55,162.525,162.545,28400000.0
2009-08-10 05:25:00,162.535,162.545,162.535,162.545,88000000.0
2009-08-10 05:26:00,162.54,162.545,162.54,162.54,41000000.0
2009-08-10 05:27:00,162.54,162.56,162.515,162.52,35000000.0
2009-08-10 05:28:00,162.515,162.525,162.505,162.515,23000000.0
2009-08-10 05:29:00,162.52,162.53,162.445,162.465,65300000.0
2009-08-10 05:30:00,162.465,162.475,162.455,162.465,51300000.0
2009-08-10 05:31:00,162.46,162.51,162.45,162.465,92900000.0
2009-08-10 05:32:00,162.455,162.52,162.445,162.505,98600000.0
2009-08-10 05:33:00,162.505,162.58,162.495,162.575,62800000.0
2009-08-10 05:34:00,162.575,162.59,162.525,162.53,63600000.0
2009-08-10 05:35:00,162.53,162.555,162.53,162.555,43000000.0
2009-08-10 05:36:00,162.555,162.56,162.525,162.545,65600000.0
2009-08-10 05:37:00,162.545,162.545,162.515,162.515,57200000.0
2009-08-10 05:38:00,162.52,162.52,162.48,162.485,66900000.0
2009-08-10 05:39:00,162.48,162.495,162.465,162.47,90200000.0
2009-08-10 05:40:00,162.47,162.495,162.455,162.47,42600000.0
2009-08-10 05:41:00,162.465,162.475,162.445,162.475,34000000.0
2009-08-10 05:42:00,162.47,162.515,162.47,162.49,59700000.0
2009-08-10 05:43:00,162.48,162.5,162.47,162.49,48500000.0
2009-08-10 05:44:00,162.49,162.5,162.465,162.465,139900000.0
2009-08-10 05:45:00,162.465,162.47,162.465,162.465,107000000.0
2009-08-10 05:46:00,162.465,162.47,162.41,162.41,144900000.0
2009-08-10 05:47:00,162.41,162.445,162.41,162.425,55000000.0
2009-08-10 05:48:00,162.43,162.435,162.405,162.435,52600000.0
2009-08-10 05:49:00,162.435,162.45,162.425,162.435,52100000.0
2009-08-10 05:50:00,162.435,162.46,162.435,162.455,35700000.0
2009-08-10 05:51:00,162.47,162.47,162.42,162.45,46300000.0
2009-08-10 05:52:00,162.44,162.46,162.44,162.46,23000000.0
2009-08-10 05:53:00,162.47,162.485,162.45,162.475,33600000.0
2009-08-10 05:54:00,162.46,162.48,162.455,162.48,16300000.0
2009-08-10 05:55:00,162.495,162.535,162.47,162.5,51000000.0
2009-08-10 05:56:00,162.5,162.515,162.495,162.495,21000000.0
2009-08-10 05:57:00,162.495,162.51,162.475,162.475,29100000.0
2009-08-10 05:58:00,162.475,162.53,162.46,162.53,69100000.0
2009-08-10 05:59:00,162.52,162.575,162.52,162.575,126900000.0
2009-08-10 06:00:00,162.57,162.61,162.56,162.595,136300000.0
2009-08-10 06:01:00,162.585,162.585,162.51,162.53,70600000.0
2009-08-10 06:02:00,162.535,162.555,162.515,162.555,29600000.0
2009-08-10 06:03:00,162.55,162.595,162.55,162.58,56900000.0
2009-08-10 06:04:00,162.585,162.59,162.575,162.59,27000000.0
2009-08-10 06:05:00,162.59,162.605,162.56,162.575,31300000.0
2009-08-10 06:06:00,162.575,162.585,162.56,162.58,28300000.0
2009-08-10 06:07:00,162.575,162.575,162.56,162.56,25000000.0
2009-08-10 06:08:00,162.575,162.575,162.49,162.515,50500000.0
2009-08-10 06:09:00,162.52,162.535,162.505,162.51,30000000.0
2009-08-10 06:10:00,162.505,162.52,162.5,162.51,57000000.0
2009-08-10 06:11:00,162.505,162.52,162.495,162.515,29100000.0
2009-08-10 06:12:00,162.52,162.54,162.52,162.53,33900000.0
2009-08-10 06:13:00,162.525,162.53,162.485,162.485,41800000.0
2009-08-10 06:14:00,162.485,162.505,162.47,162.475,32600000.0
2009-08-10 06:15:00,162.48,162.485,162.445,162.475,36000000.0
2009-08-10 06:16:00,162.48,162.565,162.47,162.55,47500000.0
2009-08-10 06:17:00,162.555,162.555,162.505,162.53,80600000.0
2009-08-10 06:18:00,162.53,162.57,162.525,162.57,21600000.0
2009-08-10 06:19:00,162.57,162.585,162.535,162.56,52500000.0
2009-08-10 06:20:00,162.545,162.56,162.53,162.54,30100000.0
2009-08-10 06:21:00,162.54,162.55,162.49,162.49,87700000.0
2009-08-10 06:22:00,162.5,162.53,162.475,162.515,73600000.0
2009-08-10 06:23:00,162.515,162.54,162.515,162.53,49400000.0
2009-08-10 06:24:00,162.54,162.55,162.5,162.52,149500000.0
2009-08-10 06:25:00,162.52,162.53,162.51,162.53,31000000.0
2009-08-10 06:26:00,162.52,162.53,162.455,162.515,23600000.0
2009-08-10 06:27:00,162.5,162.505,162.465,162.475,64300000.0
2009-08-10 06:28:00,162.47,162.49,162.415,162.45,57500000.0
2009-08-10 06:29:00,162.45,162.485,162.45,162.47,60600000.0
2009-08-10 06:30:00,162.47,162.55,162.45,162.45,90700000.0
2009-08-10 06:31:00,162.45,162.52,162.435,162.52,80800000.0
2009-08-10 06:32:00,162.505,162.505,162.46,162.475,71100000.0
2009-08-10 06:33:00,162.475,162.475,162.445,162.47,59000000.0
2009-08-10 06:34:00,162.47,162.54,162.47,162.51,47000000.0
2009-08-10 06:35:00,162.51,162.525,162.5,162.525,58400000.0
2009-08-10 06:36:00,162.53,162.53,162.455,162.465,41100000.0
2009-08-10 06:37:00,162.455,162.48,162.45,162.47,61200000.0
2009-08-10 06:38:00,162.47,162.49,162.41,162.42,96500000.0
2009-08-10 06:39:00,162.415,162.425,162.375,162.385,78500000.0
2009-08-10 06:40:00,162.39,162.45,162.38,162.385,90300000.0
2009-08-10 06:41:00,162.37,162.415,162.35,162.375,85200000.0
2009-08-10 06:42:00,162.385,162.44,162.385,162.4,80800000.0
2009-08-10 06:43:00,162.395,162.395,162.285,162.335,78600000.0
2009-08-10 06:44:00,162.335,162.35,162.315,162.34,35400000.0
2009-08-10 06:45:00,162.34,162.36,162.33,162.345,74700000.0
2009-08-10 06:46:00,162.345,162.345,162.325,162.33,33300000.0
2009-08-10 06:47:00,162.325,162.345,162.325,162.34,48000000.0
2009-08-10 06:48:00,162.345,162.415,162.34,162.38,74700000.0
2009-08-10 06:49:00,162.375,162.415,162.37,162.415,43900000.0
2009-08-10 06:50:00,162.41,162.415,162.4,162.405,31000000.0
2009-08-10 06:51:00,162.405,162.405,162.365,162.37,69000000.0
2009-08-10 06:52:00,162.365,162.4,162.365,162.4,21900000.0
2009-08-10 06:53:00,162.4,162.42,162.385,162.415,61600000.0
2009-08-10 06:54:00,162.42,162.42,162.375,162.385,72200000.0
2009-08-10 06:55:00,162.4,162.405,162.4,162.4,16100000.0
2009-08-10 06:56:00,162.4,162.425,162.4,162.405,36400000.0
2009-08-10 06:57:00,162.405,162.405,162.37,162.4,47000000.0
2009-08-10 06:58:00,162.405,162.415,162.405,162.415,16800000.0
2009-08-10 06:59:00,162.42,162.455,162.42,162.44,77200000.0
2009-08-10 07:00:00,162.435,162.45,162.425,162.435,48800000.0
2009-08-10 07:01:00,162.435,162.455,162.375,162.395,60000000.0
2009-08-10 07:02:00,162.385,162.385,162.35,162.37,22400000.0
2009-08-10 07:03:00,162.37,162.425,162.37,162.4,55200000.0
2009-08-10 07:04:00,162.4,162.42,162.39,162.41,37400000.0
2009-08-10 07:05:00,162.405,162.435,162.36,162.43,67300000.0
2009-08-10 07:06:00,162.435,162.47,162.41,162.465,72700000.0
2009-08-10 07:07:00,162.47,162.505,162.465,162.49,48100000.0
2009-08-10 07:08:00,162.49,162.525,162.48,162.505,90700000.0
2009-08-10 07:09:00,162.49,162.51,162.48,162.505,55800000.0
2009-08-10 07:10:00,162.49,162.525,162.455,162.505,89000000.0
2009-08-10 07:11:00,162.505,162.54,162.5,162.515,79500000.0
2009-08-10 07:12:00,162.52,162.52,162.47,162.47,73100000.0
2009-08-10 07:13:00,162.47,162.47,162.395,162.41,228100000.0
2009-08-10 07:14:00,162.41,162.43,162.375,162.43,90900000.0
2009-08-10 07:15:00,162.425,162.43,162.415,162.42,21000000.0
2009-08-10 07:16:00,162.415,162.445,162.405,162.445,36600000.0
2009-08-10 07:17:00,162.445,162.445,162.42,162.44,50600000.0
2009-08-10 07:18:00,162.44,162.445,162.41,162.445,41600000.0
2009-08-10 07:19:00,162.45,162.45,162.44,162.445,39700000.0
2009-08-10 07:20:00,162.445,162.485,162.42,162.475,115700000.0
2009-08-10 07:21:00,162.485,162.5,162.475,162.495,64600000.0
2009-08-10 07:22:00,162.495,162.495,162.43,162.435,120500000.0
2009-08-10 07:23:00,162.435,162.45,162.425,162.445,71800000.0
2009-08-10 07:24:00,162.445,162.52,162.445,162.5,57400000.0
2009-08-10 07:25:00,162.5,162.505,162.46,162.49,62800000.0
2009-08-10 07:26:00,162.49,162.5,162.47,162.485,54400000.0
2009-08-10 07:27:00,162.485,162.505,162.475,162.485,75400000.0
2009-08-10 07:28:00,162.49,162.505,162.49,162.495,47200000.0
2009-08-10 07:29:00,162.495,162.495,162.45,162.485,77400000.0
2009-08-10 07:30:00,162.49,162.49,162.475,162.48,83700000.0
2009-08-10 07:31:00,162.48,162.525,162.48,162.515,111200000.0
2009-08-10 07:32:00,162.505,162.515,162.475,162.485,109300000.0
2009-08-10 07:33:00,162.485,162.49,162.43,162.455,136600000.0
2009-08-10 07:34:00,162.455,162.475,162.43,162.435,122600000.0
2009-08-10 07:35:00,162.435,162.435,162.285,162.305,165500000.0
2009-08-10 07:36:00,162.3,162.305,162.26,162.26,102300000.0
2009-08-10 07:37:00,162.26,162.305,162.24,162.295,147300000.0
2009-08-10 07:38:00,162.29,162.315,162.27,162.29,134500000.0
2009-08-10 07:39:00,162.285,162.335,162.285,162.295,120200000.0
2009-08-10 07:40:00,162.295,162.3,162.27,162.285,189100000.0
2009-08-10 07:41:00,162.3,162.3,162.27,162.275,87100000.0
2009-08-10 07:42:00,162.28,162.29,162.26,162.26,160300000.0
2009-08-10 07:43:00,162.285,162.315,162.245,162.315,142800000.0
2009-08-10 07:44:00,162.315,162.365,162.315,162.34,224700000.0
2009-08-10 07:45:00,162.34,162.34,162.25,162.285,188100000.0
2009-08-10 07:46:00,162.295,162.33,162.265,162.315,239400000.0
2009-08-10 07:47:00,162.31,162.345,162.295,162.305,183200000.0
2009-08-10 07:48:00,162.315,162.315,162.285,162.31,144400000.0
2009-08-10 07:49:00,162.31,162.325,162.29,162.29,79700000.0
2009-08-10 07:50:00,162.295,162.325,162.28,162.295,123600000.0
2009-08-10 07:51:00,162.295,162.305,162.285,162.305,38300000.0
2009-08-10 07:52:00,162.3,162.32,162.285,162.295,115400000.0
2009-08-10 07:53:00,162.305,162.31,162.295,162.305,50500000.0
2009-08-10 07:54:00,162.31,162.325,162.29,162.305,38000000.0
2009-08-10 07:55:00,162.305,162.325,162.29,162.29,52100000.0
2009-08-10 07:56:00,162.29,162.29,162.25,162.255,94800000.0
2009-08-10 07:57:00,162.255,162.265,162.16,162.18,173100000.0
2009-08-10 07:58:00,162.18,162.215,162.17,162.205,79300000.0
2009-08-10 07:59:00,162.2,162.245,162.185,162.23,62800000.0
2009-08-10 08:00:00,162.23,162.27,162.205,162.27,83900000.0
2009-08-10 08:01:00,162.27,162.29,162.21,162.21,176300000.0
2009-08-10 08:02:00,162.225,162.225,162.15,162.165,224100000.0
2009-08-10 08:03:00,162.17,162.185,162.115,162.125,168500000.0
2009-08-10 08:04:00,162.125,162.13,162.08,162.13,165700000.0
2009-08-10 08:05:00,162.115,162.195,162.115,162.185,127300000.0
2009-08-10 08:06:00,162.18,162.19,162.07,162.07,98740000.0
2009-08-10 08:07:00,162.095,162.115,162.075,162.1,297500000.0
2009-08-10 08:08:00,162.1,162.105,162.08,162.095,105900000.0
2009-08-10 08:09:00,162.105,162.12,162.045,162.055,143900000.0
2009-08-10 08:10:00,162.06,162.07,161.925,161.985,213700000.0
2009-08-10 08:11:00,161.985,162.12,161.985,162.1,231200000.0
2009-08-10 08:12:00,162.095,162.175,162.075,162.16,156400000.0
2009-08-10 08:13:00,162.17,162.24,162.095,162.095,240600000.0
2009-08-10 08:14:00,162.09,162.22,162.065,162.195,199100000.0
2009-08-10 08:15:00,162.19,162.225,162.185,162.205,124100000.0
2009-08-10 08:16:00,162.205,162.22,162.19,162.21,59000000.0
2009-08-10 08:17:00,162.205,162.425,162.145,162.365,211700000.0
2009-08-10 08:18:00,162.37,162.38,162.21,162.265,197100000.0
2009-08-10 08:19:00,162.26,162.28,162.245,162.245,103400000.0
2009-08-10 08:20:00,162.245,162.245,162.19,162.215,106600000.0
2009-08-10 08:21:00,162.22,162.23,162.185,162.185,80300000.0
2009-08-10 08:22:00,162.185,162.185,162.105,162.11,157000000.0
2009-08-10 08:23:00,162.11,162.13,162.07,162.09,133600000.0
2009-08-10 08:24:00,162.1,162.13,162.035,162.075,205700000.0
2009-08-10 08:25:00,162.07,162.135,162.07,162.11,181900000.0
2009-08-10 08:26:00,162.105,162.105,162.07,162.09,207500000.0
2009-08-10 08:27:00,162.09,162.155,162.05,162.145,213600000.0
2009-08-10 08:28:00,162.15,162.205,162.15,162.19,107400000.0
2009-08-10 08:29:00,162.19,162.205,162.15,162.175,91700000.0
2009-08-10 08:30:00,162.175,162.205,162.13,162.14,119800000.0
2009-08-10 08:31:00,162.14,162.14,162.075,162.085,147100000.0
2009-08-10 08:32:00,162.07,162.095,162.055,162.06,120600000.0
2009-08-10 08:33:00,162.06,162.08,162.04,162.08,103300000.0
2009-08-10 08:34:00,162.08,162.105,162.045,162.045,158500000.0
2009-08-10 08:35:00,162.045,162.055,161.99,162.055,121400000.0
2009-08-10 08:36:00,162.04,162.115,162.04,162.095,45000000.0
2009-08-10 08:37:00,162.095,162.18,162.09,162.16,187800000.0
2009-08-10 08:38:00,162.16,162.17,162.145,162.165,204100000.0
2009-08-10 08:39:00,162.16,162.175,162.13,162.145,131700000.0
2009-08-10 08:40:00,162.145,162.165,162.13,162.15,164700000.0
2009-08-10 08:41:00,162.155,162.195,162.155,162.17,123400000.0
2009-08-10 08:42:00,162.17,162.195,162.17,162.17,36700000.0
2009-08-10 08:43:00,162.17,162.17,162.04,162.07,124400000.0
2009-08-10 08:44:00,162.07,162.09,162.035,162.08,181400000.0
2009-08-10 08:45:00,162.08,162.08,162.0,162.045,102900000.0
2009-08-10 08:46:00,162.05,162.105,162.05,162.08,124600000.0
2009-08-10 08:47:00,162.08,162.16,162.075,162.11,134800000.0
2009-08-10 08:48:00,162.105,162.185,162.105,162.17,128300000.0
2009-08-10 08:49:00,162.17,162.195,162.155,162.19,89100000.0
2009-08-10 08:50:00,162.19,162.27,162.175,162.265,87200000.0
2009-08-10 08:51:00,162.26,162.28,162.2,162.21,317200000.0
2009-08-10 08:52:00,162.21,162.215,162.065,162.105,242300000.0
2009-08-10 08:53:00,162.12,162.155,162.1,162.155,153000000.0
2009-08-10 08:54:00,162.155,162.155,162.1,162.11,184200000.0
2009-08-10 08:55:00,162.11,162.12,162.055,162.055,83100000.0
2009-08-10 08:56:00,162.055,162.08,162.025,162.045,151800000.0
2009-08-10 08:57:00,162.045,162.095,162.03,162.095,125500000.0
2009-08-10 08:58:00,162.085,162.12,162.075,162.12,107500000.0
2009-08-10 08:59:00,162.135,162.145,162.055,162.09,193800000.0
2009-08-10 09:00:00,162.075,162.13,162.01,162.015,189800000.0
2009-08-10 09:01:00,162.03,162.035,161.9,161.925,155000000.0
2009-08-10 09:02:00,161.925,161.94,161.915,161.935,81000000.0
2009-08-10 09:03:00,161.94,162.01,161.925,162.005,123200000.0
2009-08-10 09:04:00,162.01,162.04,161.95,162.02,170800000.0
2009-08-10 09:05:00,162.02,162.05,161.96,162.0,93700000.0
2009-08-10 09:06:00,162.0,162.01,161.925,161.955,152300000.0
2009-08-10 09:07:00,161.97,162.075,161.925,162.075,141800000.0
2009-08-10 09:08:00,162.09,162.1,162.02,162.04,148600000.0
2009-08-10 09:09:00,162.015,162.04,161.955,162.03,149000000.0
2009-08-10 09:10:00,162.015,162.06,161.985,162.045,55200000.0
2009-08-10 09:11:00,161.98,162.0,161.98,161.99,25800000.0
2009-08-10 09:12:00,161.99,162.01,161.87,161.98,243900000.0
2009-08-10 09:13:00,161.975,161.985,161.94,161.95,120100000.0
2009-08-10 09:14:00,161.95,161.95,161.845,161.865,212400000.0
2009-08-10 09:15:00,161.87,161.89,161.755,161.86,216200000.0
2009-08-10 09:16:00,161.86,161.915,161.795,161.91,205800000.0
2009-08-10 09:17:00,161.91,161.945,161.88,161.885,229000000.0
2009-08-10 09:18:00,161.885,161.945,161.85,161.895,202000000.0
2009-08-10 09:19:00,161.9,162.005,161.9,161.955,144000000.0
2009-08-10 09:20:00,161.955,161.955,161.825,161.935,159600000.0
2009-08-10 09:21:00,161.93,161.945,161.905,161.925,123900000.0
2009-08-10 09:22:00,161.92,161.99,161.885,161.985,181400000.0
2009-08-10 09:23:00,161.985,162.0,161.92,161.96,137800000.0
2009-08-10 09:24:00,161.995,162.015,161.955,161.97,222800000.0
2009-08-10 09:25:00,161.965,162.005,161.94,161.965,163700000.0
2009-08-10 09:26:00,161.965,162.05,161.965,162.02,205900000.0
2009-08-10 09:27:00,162.02,162.025,161.965,161.985,190000000.0
2009-08-10 09:28:00,161.985,162.01,161.92,161.955,299600000.0
2009-08-10 09:29:00,161.955,162.03,161.92,161.93,233400000.0
2009-08-10 09:30:00,161.93,161.99,161.925,161.95,221200000.0
2009-08-10 09:31:00,161.96,162.005,161.935,161.995,311700000.0
2009-08-10 09:32:00,161.995,162.04,161.89,161.99,273800000.0
2009-08-10 09:33:00,161.995,161.995,161.9,161.94,156400000.0
2009-08-10 09:34:00,161.94,162.015,161.925,162.005,145900000.0
2009-08-10 09:35:00,162.0,162.025,161.945,161.96,175100000.0
2009-08-10 09:36:00,161.95,162.02,161.945,161.955,163100000.0
2009-08-10 09:37:00,161.965,162.03,161.95,162.03,106800000.0
2009-08-10 09:38:00,162.03,162.03,161.98,161.995,113100000.0
2009-08-10 09:39:00,161.995,162.075,161.995,162.03,139700000.0
2009-08-10 09:40:00,162.03,162.03,161.93,161.93,110900000.0
2009-08-10 09:41:00,161.93,162.0,161.9,161.955,118200000.0
2009-08-10 09:42:00,161.935,162.01,161.9,161.97,117300000.0
2009-08-10 09:43:00,161.965,161.965,161.875,161.88,167800000.0
2009-08-10 09:44:00,161.885,161.94,161.84,161.925,132700000.0
2009-08-10 09:45:00,161.925,161.99,161.915,161.985,184300000.0
2009-08-10 09:46:00,161.985,161.99,161.875,161.94,168400000.0
2009-08-10 09:47:00,161.94,161.98,161.885,161.885,180100000.0
2009-08-10 09:48:00,161.885,161.885,161.83,161.865,147300000.0
2009-08-10 09:49:00,161.865,161.9,161.865,161.875,179700000.0
2009-08-10 09:50:00,161.88,161.885,161.81,161.81,163300000.0
2009-08-10 09:51:00,161.8,161.815,161.76,161.795,137500000.0
2009-08-10 09:52:00,161.795,161.815,161.775,161.78,126500000.0
2009-08-10 09:53:00,161.775,161.805,161.76,161.805,99800000.0
2009-08-10 09:54:00,161.795,161.83,161.795,161.815,169500000.0
2009-08-10 09:55:00,161.815,161.855,161.785,161.785,176900000.0
2009-08-10 09:56:00,161.785,161.91,161.77,161.805,180500000.0
2009-08-10 09:57:00,161.81,161.88,161.805,161.85,107800000.0
2009-08-10 09:58:00,161.85,161.925,161.84,161.91,147200000.0
2009-08-10 09:59:00,161.91,161.915,161.88,161.915,66200000.0
2009-08-10 10:00:00,161.91,161.95,161.875,161.915,178100000.0
2009-08-10 10:01:00,161.91,161.92,161.87,161.87,221600000.0
2009-08-10 10:02:00,161.875,161.9,161.84,161.855,165900000.0
2009-08-10 10:03:00,161.855,161.86,161.795,161.83,211500000.0
2009-08-10 10:04:00,161.83,161.855,161.805,161.825,124200000.0
2009-08-10 10:05:00,161.82,161.855,161.79,161.81,191700000.0
2009-08-10 10:06:00,161.81,161.845,161.795,161.83,188100000.0
2009-08-10 10:07:00,161.825,161.875,161.805,161.82,176000000.0
2009-08-10 10:08:00,161.84,161.85,161.82,161.845,221700000.0
2009-08-10 10:09:00,161.84,161.855,161.805,161.835,149000000.0
2009-08-10 10:10:00,161.835,161.84,161.79,161.83,190100000.0
2009-08-10 10:11:00,161.845,161.87,161.805,161.86,209500000.0
2009-08-10 10:12:00,161.87,161.87,161.82,161.855,194900000.0
2009-08-10 10:13:00,161.86,161.87,161.84,161.855,121800000.0
2009-08-10 10:14:00,161.855,161.88,161.845,161.865,131600000.0
2009-08-10 10:15:00,161.865,161.96,161.865,161.945,166100000.0
2009-08-10 10:16:00,161.94,161.98,161.915,161.975,120200000.0
2009-08-10 10:17:00,161.96,162.03,161.95,161.99,100400000.0
2009-08-10 10:18:00,161.99,162.02,161.975,162.02,171800000.0
2009-08-10 10:19:00,162.01,162.025,161.96,161.97,99100000.0
2009-08-10 10:20:00,161.945,161.975,161.915,161.935,188200000.0
2009-08-10 10:21:00,161.95,161.98,161.935,161.965,135100000.0
2009-08-10 10:22:00,161.965,161.965,161.895,161.945,110100000.0
2009-08-10 10:23:00,161.945,161.965,161.885,161.885,140100000.0
2009-08-10 10:24:00,161.885,161.925,161.86,161.895,137900000.0
2009-08-10 10:25:00,161.9,161.92,161.825,161.835,140700000.0
2009-08-10 10:26:00,161.84,161.92,161.8,161.895,122300000.0
2009-08-10 10:27:00,161.905,161.92,161.86,161.895,158600000.0
2009-08-10 10:28:00,161.89,161.89,161.83,161.86,287000000.0
2009-08-10 10:29:00,161.845,161.91,161.835,161.845,196100000.0
2009-08-10 10:30:00,161.845,161.86,161.81,161.815,174800000.0
2009-08-10 10:31:00,161.815,161.855,161.81,161.855,179900000.0
2009-08-10 10:32:00,161.855,161.88,161.845,161.86,121800000.0
2009-08-10 10:33:00,161.86,161.96,161.855,161.95,137200000.0
2009-08-10 10:34:00,161.94,161.965,161.88,161.95,126700000.0
2009-08-10 10:35:00,161.95,161.95,161.865,161.87,137700000.0
2009-08-10 10:36:00,161.87,161.915,161.87,161.89,116500000.0
2009-08-10 10:37:00,161.89,161.96,161.89,161.955,145800000.0
2009-08-10 10:38:00,161.945,161.96,161.93,161.95,83900000.0
2009-08-10 10:39:00,161.95,161.95,161.895,161.92,121200000.0
2009-08-10 10:40:00,161.915,161.93,161.91,161.92,60700000.0
2009-08-10 10:41:00,161.92,161.95,161.9,161.93,115500000.0
2009-08-10 10:42:00,161.93,161.985,161.915,161.985,194100000.0
2009-08-10 10:43:00,162.0,162.025,161.99,162.025,215000000.0
2009-08-10 10:44:00,162.02,162.075,162.015,162.05,137900000.0
2009-08-10 10:45:00,162.045,162.06,162.02,162.05,100500000.0
2009-08-10 10:46:00,162.045,162.095,162.025,162.095,79500000.0
2009-08-10 10:47:00,162.085,162.085,162.03,162.035,87600000.0
2009-08-10 10:48:00,162.03,162.045,161.995,162.005,119200000.0
2009-08-10 10:49:00,162.005,162.035,162.0,162.01,86400000.0
2009-08-10 10:50:00,162.01,162.035,161.965,161.975,153200000.0
2009-08-10 10:51:00,161.98,162.01,161.97,161.98,120400000.0
2009-08-10 10:52:00,161.98,161.99,161.94,161.94,74600000.0
2009-08-10 10:53:00,161.945,162.02,161.94,162.02,80000000.0
2009-08-10 10:54:00,162.02,162.06,162.01,162.035,125100000.0
2009-08-10 10:55:00,162.03,162.045,161.98,162.01,167300000.0
2009-08-10 10:56:00,162.015,162.05,161.98,162.035,132300000.0
2009-08-10 10:57:00,162.035,162.045,161.98,161.985,101200000.0
2009-08-10 10:58:00,161.985,161.995,161.92,161.93,120100000.0
2009-08-10 10:59:00,161.93,161.955,161.875,161.925,152700000.0
2009-08-10 11:00:00,161.93,161.975,161.91,161.94,164800000.0
2009-08-10 11:01:00,161.94,161.95,161.88,161.91,94900000.0
2009-08-10 11:02:00,161.91,161.95,161.895,161.9,145500000.0
2009-08-10 11:03:00,161.905,161.98,161.905,161.965,176600000.0
2009-08-10 11:04:00,161.965,161.98,161.93,161.93,138800000.0
2009-08-10 11:05:00,161.93,161.945,161.905,161.92,51400000.0
2009-08-10 11:06:00,161.91,161.915,161.83,161.855,96100000.0
2009-08-10 11:07:00,161.855,161.9,161.83,161.895,100600000.0
2009-08-10 11:08:00,161.895,161.895,161.86,161.865,153200000.0
2009-08-10 11:09:00,161.865,161.905,161.865,161.89,95600000.0
2009-08-10 11:10:00,161.885,161.935,161.885,161.895,103500000.0
2009-08-10 11:11:00,161.885,161.905,161.86,161.865,91000000.0
2009-08-10 11:12:00,161.865,161.88,161.85,161.865,140400000.0
2009-08-10 11:13:00,161.865,161.875,161.84,161.87,119600000.0
2009-08-10 11:14:00,161.87,161.91,161.865,161.89,65800000.0
2009-08-10 11:15:00,161.89,161.9,161.865,161.88,52600000.0
2009-08-10 11:16:00,161.865,161.92,161.835,161.9,99900000.0
2009-08-10 11:17:00,161.895,161.925,161.88,161.9,95200000.0
2009-08-10 11:18:00,161.9,161.915,161.88,161.905,68800000.0
2009-08-10 11:19:00,161.875,161.885,161.84,161.865,121600000.0
2009-08-10 11:20:00,161.87,161.885,161.825,161.84,103400000.0
2009-08-10 11:21:00,161.845,161.85,161.82,161.83,112500000.0
2009-08-10 11:22:00,161.825,161.845,161.82,161.83,79300000.0
2009-08-10 11:23:00,161.825,161.855,161.825,161.825,67400000.0
2009-08-10 11:24:00,161.835,161.87,161.835,161.86,55300000.0
2009-08-10 11:25:00,161.86,161.87,161.845,161.865,108700000.0
2009-08-10 11:26:00,161.865,161.88,161.855,161.87,91700000.0
2009-08-10 11:27:00,161.87,161.88,161.86,161.87,43800000.0
2009-08-10 11:28:00,161.89,161.91,161.87,161.89,46000000.0
2009-08-10 11:29:00,161.89,161.895,161.845,161.85,108600000.0
2009-08-10 11:30:00,161.845,161.925,161.845,161.925,157300000.0
2009-08-10 11:31:00,161.925,161.94,161.91,161.94,42000000.0
2009-08-10 11:32:00,161.94,161.945,161.915,161.945,45400000.0
2009-08-10 11:33:00,161.955,161.985,161.905,161.92,174500000.0
2009-08-10 11:34:00,161.915,161.92,161.87,161.885,165700000.0
2009-08-10 11:35:00,161.915,161.915,161.895,161.9,89600000.0
2009-08-10 11:36:00,161.91,161.945,161.91,161.91,62800000.0
2009-08-10 11:37:00,161.915,161.915,161.89,161.91,45200000.0
2009-08-10 11:38:00,161.91,161.95,161.9,161.95,150200000.0
2009-08-10 11:39:00,161.955,161.955,161.91,161.92,164100000.0
2009-08-10 11:40:00,161.915,161.935,161.91,161.93,163300000.0
2009-08-10 11:41:00,161.925,161.935,161.905,161.93,120700000.0
2009-08-10 11:42:00,161.93,161.935,161.895,161.93,151900000.0
2009-08-10 11:43:00,161.925,161.925,161.88,161.89,183000000.0
2009-08-10 11:44:00,161.905,161.935,161.89,161.895,105000000.0
2009-08-10 11:45:00,161.895,161.915,161.89,161.905,113500000.0
2009-08-10 11:46:00,161.905,161.91,161.905,161.905,24500000.0
2009-08-10 11:47:00,161.91,161.95,161.895,161.92,94600000.0
2009-08-10 11:48:00,161.925,161.94,161.915,161.94,36800000.0
2009-08-10 11:49:00,161.94,161.945,161.895,161.895,133400000.0
2009-08-10 11:50:00,161.89,161.925,161.885,161.905,109700000.0
2009-08-10 11:51:00,161.905,161.935,161.905,161.91,61100000.0
2009-08-10 11:52:00,161.91,161.915,161.87,161.87,117700000.0
2009-08-10 11:53:00,161.875,161.925,161.875,161.895,87600000.0
2009-08-10 11:54:00,161.89,161.915,161.89,161.915,56200000.0
2009-08-10 11:55:00,161.915,161.95,161.885,161.915,150800000.0
2009-08-10 11:56:00,161.91,161.91,161.88,161.88,115800000.0
2009-08-10 11:57:00,161.88,161.885,161.865,161.87,80600000.0
2009-08-10 11:58:00,161.88,161.88,161.84,161.855,135900000.0
2009-08-10 11:59:00,161.87,161.875,161.82,161.825,51100000.0
2009-08-10 12:00:00,161.83,161.85,161.825,161.84,90900000.0
2009-08-10 12:01:00,161.84,161.86,161.835,161.845,65000000.0
2009-08-10 12:02:00,161.84,161.88,161.84,161.865,90800000.0
2009-08-10 12:03:00,161.85,161.88,161.85,161.865,237900000.0
2009-08-10 12:04:00,161.865,161.89,161.86,161.88,94000000.0
2009-08-10 12:05:00,161.88,161.885,161.86,161.875,33600000.0
2009-08-10 12:06:00,161.87,161.875,161.865,161.875,27400000.0
2009-08-10 12:07:00,161.88,161.895,161.87,161.89,135900000.0
2009-08-10 12:08:00,161.885,161.9,161.87,161.9,81500000.0
2009-08-10 12:09:00,161.89,161.895,161.855,161.87,83600000.0
2009-08-10 12:10:00,161.87,161.91,161.87,161.895,58200000.0
2009-08-10 12:11:00,161.895,161.955,161.89,161.95,112400000.0
2009-08-10 12:12:00,161.95,161.98,161.925,161.965,161200000.0
2009-08-10 12:13:00,161.97,161.97,161.935,161.935,92800000.0
2009-08-10 12:14:00,161.935,161.935,161.895,161.895,108500000.0
2009-08-10 12:15:00,161.905,161.905,161.855,161.86,74000000.0
2009-08-10 12:16:00,161.86,161.885,161.845,161.85,115100000.0
2009-08-10 12:17:00,161.855,161.895,161.835,161.875,122200000.0
2009-08-10 12:18:00,161.875,161.885,161.87,161.88,41100000.0
2009-08-10 12:19:00,161.87,161.905,161.87,161.895,116600000.0
2009-08-10 12:20:00,161.895,161.915,161.87,161.91,82200000.0
2009-08-10 12:21:00,161.905,161.925,161.855,161.86,70400000.0
2009-08-10 12:22:00,161.86,161.91,161.86,161.9,105100000.0
2009-08-10 12:23:00,161.9,161.945,161.9,161.93,118300000.0
2009-08-10 12:24:00,161.935,161.945,161.895,161.895,84700000.0
2009-08-10 12:25:00,161.905,161.935,161.885,161.93,50600000.0
2009-08-10 12:26:00,161.935,161.975,161.92,161.93,100100000.0
2009-08-10 12:27:00,161.93,161.94,161.91,161.915,42700000.0
2009-08-10 12:28:00,161.91,161.91,161.875,161.885,82800000.0
2009-08-10 12:29:00,161.88,161.88,161.835,161.84,45100000.0
2009-08-10 12:30:00,161.845,161.885,161.845,161.885,25800000.0
2009-08-10 12:31:00,161.885,161.895,161.87,161.87,46700000.0
2009-08-10 12:32:00,161.88,161.95,161.875,161.91,99900000.0
2009-08-10 12:33:00,161.91,161.93,161.9,161.93,39900000.0
2009-08-10 12:34:00,161.93,161.95,161.9,161.905,87500000.0
2009-08-10 12:35:00,161.9,161.915,161.88,161.89,155500000.0
2009-08-10 12:36:00,161.88,161.88,161.8,161.805,200600000.0
2009-08-10 12:37:00,161.82,161.855,161.8,161.85,172500000.0
2009-08-10 12:38:00,161.845,161.845,161.785,161.79,160300000.0
2009-08-10 12:39:00,161.79,161.795,161.705,161.72,128100000.0
2009-08-10 12:40:00,161.715,161.765,161.715,161.765,99000000.0
2009-08-10 12:41:00,161.765,161.78,161.75,161.765,95400000.0
2009-08-10 12:42:00,161.765,161.785,161.76,161.785,76600000.0
2009-08-10 12:43:00,161.785,161.795,161.71,161.74,125700000.0
2009-08-10 12:44:00,161.74,161.79,161.735,161.785,71900000.0
2009-08-10 12:45:00,161.79,161.82,161.775,161.8,79300000.0
2009-08-10 12:46:00,161.795,161.83,161.75,161.76,70800000.0
2009-08-10 12:47:00,161.765,161.765,161.705,161.725,162800000.0
2009-08-10 12:48:00,161.725,161.76,161.72,161.76,63100000.0
2009-08-10 12:49:00,161.76,161.76,161.69,161.705,82300000.0
2009-08-10 12:50:00,161.7,161.71,161.665,161.665,37900000.0
2009-08-10 12:51:00,161.655,161.685,161.645,161.68,85000000.0
2009-08-10 12:52:00,161.685,161.745,161.675,161.725,129100000.0
2009-08-10 12:53:00,161.73,161.76,161.69,161.705,171300000.0
2009-08-10 12:54:00,161.71,161.71,161.665,161.695,82600000.0
2009-08-10 12:55:00,161.685,161.695,161.68,161.685,28000000.0
2009-08-10 12:56:00,161.69,161.69,161.545,161.545,87500000.0
2009-08-10 12:57:00,161.545,161.57,161.53,161.565,108000000.0
2009-08-10 12:58:00,161.57,161.57,161.535,161.54,42200000.0
2009-08-10 12:59:00,161.545,161.545,161.525,161.535,78300000.0
2009-08-10 13:00:00,161.525,161.525,161.49,161.495,91500000.0
2009-08-10 13:01:00,161.495,161.525,161.475,161.515,40700000.0
2009-08-10 13:02:00,161.525,161.56,161.505,161.535,115000000.0
2009-08-10 13:03:00,161.54,161.55,161.49,161.52,106300000.0
2009-08-10 13:04:00,161.515,161.525,161.5,161.515,33900000.0
2009-08-10 13:05:00,161.515,161.53,161.49,161.49,89300000.0
2009-08-10 13:06:00,161.49,161.5,161.42,161.425,127300000.0
2009-08-10 13:07:00,161.43,161.465,161.425,161.43,138000000.0
2009-08-10 13:08:00,161.43,161.49,161.425,161.485,171300000.0
2009-08-10 13:09:00,161.48,161.49,161.44,161.47,152000000.0
2009-08-10 13:10:00,161.475,161.475,161.42,161.42,74700000.0
2009-08-10 13:11:00,161.425,161.45,161.4,161.42,89500000.0
2009-08-10 13:12:00,161.42,161.475,161.415,161.455,122500000.0
2009-08-10 13:13:00,161.455,161.46,161.41,161.42,127200000.0
2009-08-10 13:14:00,161.415,161.5,161.415,161.485,135200000.0
2009-08-10 13:15:00,161.475,161.495,161.455,161.475,124400000.0
2009-08-10 13:16:00,161.475,161.555,161.475,161.555,100600000.0
2009-08-10 13:17:00,161.585,161.63,161.555,161.61,114900000.0
2009-08-10 13:18:00,161.62,161.62,161.56,161.575,69700000.0
2009-08-10 13:19:00,161.575,161.6,161.56,161.565,133700000.0
2009-08-10 13:20:00,161.57,161.61,161.57,161.61,43700000.0
2009-08-10 13:21:00,161.61,161.625,161.59,161.595,63300000.0
2009-08-10 13:22:00,161.6,161.67,161.6,161.655,108300000.0
2009-08-10 13:23:00,161.66,161.675,161.635,161.645,119300000.0
2009-08-10 13:24:00,161.64,161.675,161.64,161.65,58400000.0
2009-08-10 13:25:00,161.665,161.67,161.635,161.64,85400000.0
2009-08-10 13:26:00,161.65,161.655,161.57,161.585,63400000.0
2009-08-10 13:27:00,161.585,161.585,161.525,161.565,139300000.0
2009-08-10 13:28:00,161.565,161.59,161.55,161.57,99600000.0
2009-08-10 13:29:00,161.57,161.57,161.55,161.55,115900000.0
2009-08-10 13:30:00,161.555,161.635,161.555,161.615,111800000.0
2009-08-10 13:31:00,161.635,161.69,161.6,161.69,120400000.0
2009-08-10 13:32:00,161.695,161.7,161.665,161.665,57700000.0
2009-08-10 13:33:00,161.645,161.73,161.645,161.72,59900000.0
2009-08-10 13:34:00,161.725,161.745,161.695,161.7,102500000.0
2009-08-10 13:35:00,161.705,161.715,161.655,161.66,97400000.0
2009-08-10 13:36:00,161.665,161.715,161.665,161.715,89500000.0
2009-08-10 13:37:00,161.725,161.735,161.705,161.725,77600000.0
2009-08-10 13:38:00,161.71,161.72,161.695,161.72,78200000.0
2009-08-10 13:39:00,161.73,161.735,161.695,161.705,124200000.0
2009-08-10 13:40:00,161.705,161.74,161.675,161.685,138500000.0
2009-08-10 13:41:00,161.685,161.725,161.68,161.72,99700000.0
2009-08-10 13:42:00,161.73,161.73,161.665,161.67,103300000.0
2009-08-10 13:43:00,161.67,161.705,161.66,161.67,113200000.0
2009-08-10 13:44:00,161.675,161.71,161.665,161.675,53200000.0
2009-08-10 13:45:00,161.675,161.675,161.615,161.655,123300000.0
2009-08-10 13:46:00,161.66,161.66,161.615,161.625,118900000.0
2009-08-10 13:47:00,161.63,161.695,161.61,161.655,182200000.0
2009-08-10 13:48:00,161.655,161.67,161.64,161.665,123500000.0
2009-08-10 13:49:00,161.66,161.715,161.66,161.685,176900000.0
2009-08-10 13:50:00,161.685,161.715,161.675,161.685,113600000.0
2009-08-10 13:51:00,161.7,161.71,161.655,161.68,114600000.0
2009-08-10 13:52:00,161.685,161.735,161.66,161.715,136200000.0
2009-08-10 13:53:00,161.72,161.74,161.7,161.7,81100000.0
2009-08-10 13:54:00,161.69,161.7,161.62,161.62,54500000.0
2009-08-10 13:55:00,161.645,161.66,161.605,161.66,119900000.0
2009-08-10 13:56:00,161.66,161.66,161.59,161.6,149400000.0
2009-08-10 13:57:00,161.6,161.655,161.6,161.635,152200000.0
2009-08-10 13:58:00,161.625,161.68,161.625,161.665,133000000.0
2009-08-10 13:59:00,161.65,161.665,161.595,161.605,181800000.0
2009-08-10 14:00:00,161.605,161.64,161.56,161.58,184900000.0
2009-08-10 14:01:00,161.58,161.595,161.485,161.52,274700000.0
2009-08-10 14:02:00,161.52,161.575,161.49,161.55,214400000.0
2009-08-10 14:03:00,161.55,161.59,161.525,161.535,145600000.0
2009-08-10 14:04:00,161.53,161.65,161.53,161.65,215400000.0
2009-08-10 14:05:00,161.65,161.69,161.64,161.67,184900000.0
2009-08-10 14:06:00,161.675,161.69,161.54,161.625,190000000.0
2009-08-10 14:07:00,161.625,161.655,161.61,161.63,76400000.0
2009-08-10 14:08:00,161.63,161.65,161.6,161.64,109400000.0
2009-08-10 14:09:00,161.615,161.655,161.615,161.625,118300000.0
2009-08-10 14:10:00,161.62,161.655,161.62,161.635,53300000.0
2009-08-10 14:11:00,161.635,161.655,161.625,161.635,131500000.0
2009-08-10 14:12:00,161.64,161.685,161.63,161.68,31000000.0
2009-08-10 14:13:00,161.675,161.71,161.655,161.66,74200000.0
2009-08-10 14:14:00,161.66,161.695,161.64,161.695,152000000.0
2009-08-10 14:15:00,161.69,161.69,161.62,161.625,121200000.0
2009-08-10 14:16:00,161.625,161.69,161.615,161.69,127000000.0
2009-08-10 14:17:00,161.695,161.745,161.695,161.705,100300000.0
2009-08-10 14:18:00,161.705,161.705,161.63,161.66,129700000.0
2009-08-10 14:19:00,161.66,161.69,161.65,161.655,71100000.0
2009-08-10 14:20:00,161.655,161.675,161.61,161.61,94200000.0
2009-08-10 14:21:00,161.585,161.605,161.56,161.575,116200000.0
2009-08-10 14:22:00,161.575,161.59,161.545,161.58,143200000.0
2009-08-10 14:23:00,161.585,161.61,161.565,161.58,50400000.0
2009-08-10 14:24:00,161.58,161.58,161.515,161.52,102300000.0
2009-08-10 14:25:00,161.515,161.53,161.45,161.47,163900000.0
2009-08-10 14:26:00,161.47,161.485,161.41,161.425,130100000.0
2009-08-10 14:27:00,161.45,161.475,161.42,161.465,159600000.0
2009-08-10 14:28:00,161.465,161.485,161.46,161.475,68600000.0
2009-08-10 14:29:00,161.485,161.485,161.44,161.475,104100000.0
2009-08-10 14:30:00,161.475,161.505,161.425,161.505,148300000.0
2009-08-10 14:31:00,161.505,161.51,161.43,161.435,143900000.0
2009-08-10 14:32:00,161.435,161.455,161.405,161.415,100500000.0
2009-08-10 14:33:00,161.415,161.435,161.39,161.4,158900000.0
2009-08-10 14:34:00,161.4,161.42,161.305,161.325,212900000.0
2009-08-10 14:35:00,161.33,161.36,161.315,161.325,169200000.0
2009-08-10 14:36:00,161.34,161.345,161.27,161.3,181800000.0
2009-08-10 14:37:00,161.305,161.305,161.105,161.13,147300000.0
2009-08-10 14:38:00,161.145,161.19,161.125,161.15,99000000.0
2009-08-10 14:39:00,161.15,161.26,161.14,161.245,151000000.0
2009-08-10 14:40:00,161.245,161.245,161.19,161.21,158700000.0
2009-08-10 14:41:00,161.205,161.22,161.11,161.13,126500000.0
2009-08-10 14:42:00,161.135,161.165,161.125,161.135,145800000.0
2009-08-10 14:43:00,161.135,161.15,161.055,161.08,118000000.0
2009-08-10 14:44:00,161.08,161.095,161.04,161.065,112000000.0
2009-08-10 14:45:00,161.085,161.13,161.075,161.115,106700000.0
2009-08-10 14:46:00,161.12,161.17,161.12,161.165,94500000.0
2009-08-10 14:47:00,161.165,161.2,161.16,161.165,165500000.0
2009-08-10 14:48:00,161.165,161.255,161.165,161.225,150700000.0
2009-08-10 14:49:00,161.23,161.27,161.2,161.245,151600000.0
2009-08-10 14:50:00,161.245,161.27,161.17,161.215,191100000.0
2009-08-10 14:51:00,161.225,161.275,161.215,161.275,108300000.0
2009-08-10 14:52:00,161.275,161.28,161.25,161.265,83500000.0
2009-08-10 14:53:00,161.27,161.29,161.245,161.285,80900000.0
2009-08-10 14:54:00,161.28,161.305,161.25,161.3,70000000.0
2009-08-10 14:55:00,161.295,161.34,161.255,161.32,115500000.0
2009-08-10 14:56:00,161.325,161.33,161.235,161.285,122700000.0
2009-08-10 14:57:00,161.29,161.35,161.275,161.35,73700000.0
2009-08-10 14:58:00,161.345,161.345,161.26,161.26,86000000.0
2009-08-10 14:59:00,161.26,161.29,161.22,161.29,163400000.0
2009-08-10 15:00:00,161.29,161.35,161.275,161.305,298600000.0
2009-08-10 15:01:00,161.305,161.34,161.27,161.33,179500000.0
2009-08-10 15:02:00,161.325,161.35,161.26,161.27,140100000.0
2009-08-10 15:03:00,161.27,161.31,161.26,161.295,134000000.0
2009-08-10 15:04:00,161.285,161.33,161.275,161.315,88500000.0
2009-08-10 15:05:00,161.315,161.315,161.265,161.27,88600000.0
2009-08-10 15:06:00,161.275,161.335,161.265,161.32,150900000.0
2009-08-10 15:07:00,161.32,161.335,161.255,161.26,109400000.0
2009-08-10 15:08:00,161.26,161.285,161.25,161.255,72000000.0
2009-08-10 15:09:00,161.255,161.32,161.245,161.3,136700000.0
2009-08-10 15:10:00,161.305,161.32,161.21,161.215,122900000.0
2009-08-10 15:11:00,161.21,161.23,161.175,161.185,136600000.0
2009-08-10 15:12:00,161.18,161.23,161.16,161.205,112900000.0
2009-08-10 15:13:00,161.22,161.295,161.21,161.215,177200000.0
2009-08-10 15:14:00,161.215,161.23,161.19,161.2,110700000.0
2009-08-10 15:15:00,161.19,161.205,161.16,161.18,126100000.0
2009-08-10 15:16:00,161.175,161.23,161.175,161.225,144900000.0
2009-08-10 15:17:00,161.235,161.335,161.225,161.31,131600000.0
2009-08-10 15:18:00,161.31,161.355,161.305,161.33,64000000.0
2009-08-10 15:19:00,161.34,161.41,161.33,161.39,103500000.0
2009-08-10 15:20:00,161.385,161.385,161.32,161.38,128800000.0
2009-08-10 15:21:00,161.38,161.4,161.35,161.35,104700000.0
2009-08-10 15:22:00,161.355,161.38,161.32,161.32,160600000.0
2009-08-10 15:23:00,161.315,161.33,161.295,161.31,110600000.0
2009-08-10 15:24:00,161.32,161.38,161.32,161.33,79600000.0
2009-08-10 15:25:00,161.33,161.33,161.235,161.235,97200000.0
2009-08-10 15:26:00,161.235,161.28,161.175,161.2,135200000.0
2009-08-10 15:27:00,161.2,161.245,161.2,161.205,151800000.0
2009-08-10 15:28:00,161.205,161.235,161.2,161.21,99200000.0
2009-08-10 15:29:00,161.215,161.225,161.19,161.205,117200000.0
2009-08-10 15:30:00,161.205,161.215,161.145,161.2,194900000.0
2009-08-10 15:31:00,161.175,161.185,161.02,161.035,166000000.0
2009-08-10 15:32:00,161.04,161.125,161.03,161.105,144700000.0
2009-08-10 15:33:00,161.105,161.16,161.085,161.155,143200000.0
2009-08-10 15:34:00,161.14,161.14,161.085,161.085,122400000.0
2009-08-10 15:35:00,161.095,161.175,161.085,161.16,209300000.0
2009-08-10 15:36:00,161.16,161.165,161.085,161.155,207000000.0
2009-08-10 15:37:00,161.145,161.175,161.105,161.14,176900000.0
2009-08-10 15:38:00,161.14,161.155,161.115,161.14,124400000.0
2009-08-10 15:39:00,161.14,161.145,161.075,161.115,116500000.0
2009-08-10 15:40:00,161.1,161.18,161.1,161.165,94300000.0
2009-08-10 15:41:00,161.17,161.2,161.125,161.15,110200000.0
2009-08-10 15:42:00,161.15,161.295,161.12,161.275,142800000.0
2009-08-10 15:43:00,161.275,161.315,161.21,161.215,174000000.0
2009-08-10 15:44:00,161.215,161.225,161.09,161.105,121100000.0
2009-08-10 15:45:00,161.1,161.25,161.09,161.2,239100000.0
2009-08-10 15:46:00,161.205,161.23,161.155,161.21,251700000.0
2009-08-10 15:47:00,161.21,161.235,161.17,161.195,198500000.0
2009-08-10 15:48:00,161.195,161.205,161.16,161.165,168300000.0
2009-08-10 15:49:00,161.15,161.15,161.07,161.115,150000000.0
2009-08-10 15:50:00,161.105,161.185,161.105,161.12,224500000.0
2009-08-10 15:51:00,161.125,161.165,161.11,161.12,153600000.0
2009-08-10 15:52:00,161.13,161.2,161.125,161.16,192500000.0
2009-08-10 15:53:00,161.165,161.19,161.155,161.17,136400000.0
2009-08-10 15:54:00,161.17,161.24,161.155,161.21,181700000.0
2009-08-10 15:55:00,161.215,161.26,161.175,161.24,154800000.0
2009-08-10 15:56:00,161.245,161.29,161.205,161.265,159800000.0
2009-08-10 15:57:00,161.265,161.27,161.2,161.255,147500000.0
2009-08-10 15:58:00,161.255,161.275,161.24,161.27,173800000.0
2009-08-10 15:59:00,161.28,161.285,161.205,161.225,134800000.0
2009-08-10 16:00:00,161.225,161.24,161.13,161.155,184600000.0
2009-08-10 16:01:00,161.15,161.18,161.11,161.16,175400000.0
2009-08-10 16:02:00,161.16,161.235,161.14,161.165,173700000.0
2009-08-10 16:03:00,161.16,161.205,161.12,161.205,134200000.0
2009-08-10 16:04:00,161.2,161.2,161.075,161.08,131000000.0
2009-08-10 16:05:00,161.065,161.09,161.03,161.07,146800000.0
2009-08-10 16:06:00,161.085,161.1,161.03,161.06,119300000.0
2009-08-10 16:07:00,161.055,161.14,161.055,161.13,123000000.0
2009-08-10 16:08:00,161.12,161.14,161.095,161.11,129900000.0
2009-08-10 16:09:00,161.105,161.18,161.105,161.18,103000000.0
2009-08-10 16:10:00,161.175,161.215,161.165,161.19,146900000.0
2009-08-10 16:11:00,161.185,161.245,161.175,161.24,138600000.0
2009-08-10 16:12:00,161.235,161.245,161.195,161.215,115300000.0
2009-08-10 16:13:00,161.22,161.23,161.2,161.215,95100000.0
2009-08-10 16:14:00,161.2,161.235,161.17,161.205,173900000.0
2009-08-10 16:15:00,161.205,161.23,161.185,161.205,102800000.0
2009-08-10 16:16:00,161.21,161.25,161.175,161.215,74200000.0
2009-08-10 16:17:00,161.215,161.27,161.195,161.235,133700000.0
2009-08-10 16:18:00,161.235,161.27,161.19,161.21,149400000.0
2009-08-10 16:19:00,161.2,161.25,161.18,161.225,182400000.0
2009-08-10 16:20:00,161.225,161.245,161.165,161.205,174000000.0
2009-08-10 16:21:00,161.21,161.25,161.18,161.25,165900000.0
2009-08-10 16:22:00,161.245,161.26,161.215,161.245,112100000.0
2009-08-10 16:23:00,161.245,161.265,161.215,161.235,114700000.0
2009-08-10 16:24:00,161.245,161.28,161.215,161.24,108700000.0
2009-08-10 16:25:00,161.24,161.255,161.22,161.225,131000000.0
2009-08-10 16:26:00,161.225,161.265,161.205,161.225,134000000.0
2009-08-10 16:27:00,161.225,161.23,161.195,161.195,54200000.0
2009-08-10 16:28:00,161.195,161.255,161.195,161.25,94100000.0
2009-08-10 16:29:00,161.245,161.295,161.23,161.28,109300000.0
2009-08-10 16:30:00,161.28,161.315,161.27,161.305,131100000.0
2009-08-10 16:31:00,161.31,161.35,161.26,161.35,124100000.0
2009-08-10 16:32:00,161.35,161.35,161.29,161.335,153600000.0
2009-08-10 16:33:00,161.335,161.335,161.29,161.3,132500000.0
2009-08-10 16:34:00,161.305,161.335,161.305,161.33,99300000.0
2009-08-10 16:35:00,161.33,161.33,161.285,161.285,134100000.0
2009-08-10 16:36:00,161.285,161.315,161.285,161.285,124300000.0
2009-08-10 16:37:00,161.28,161.28,161.2,161.205,108300000.0
2009-08-10 16:38:00,161.195,161.235,161.175,161.23,116400000.0
2009-08-10 16:39:00,161.22,161.27,161.195,161.27,154400000.0
2009-08-10 16:40:00,161.275,161.275,161.205,161.205,189900000.0
2009-08-10 16:41:00,161.205,161.24,161.17,161.22,83800000.0
2009-08-10 16:42:00,161.225,161.23,161.16,161.165,136000000.0
2009-08-10 16:43:00,161.165,161.17,161.14,161.16,146600000.0
2009-08-10 16:44:00,161.15,161.185,161.145,161.175,115500000.0
2009-08-10 16:45:00,161.18,161.19,161.16,161.16,90100000.0
2009-08-10 16:46:00,161.16,161.165,161.12,161.13,171200000.0
2009-08-10 16:47:00,161.135,161.195,161.12,161.15,234800000.0
2009-08-10 16:48:00,161.15,161.16,161.105,161.11,152100000.0
2009-08-10 16:49:00,161.105,161.105,161.02,161.02,160600000.0
2009-08-10 16:50:00,161.03,161.115,161.025,161.115,126200000.0
2009-08-10 16:51:00,161.125,161.135,161.095,161.105,196400000.0
2009-08-10 16:52:00,161.11,161.15,161.1,161.12,140600000.0
2009-08-10 16:53:00,161.13,161.165,161.095,161.11,152600000.0
2009-08-10 16:54:00,161.115,161.13,161.065,161.085,188500000.0
2009-08-10 16:55:00,161.09,161.12,160.93,160.965,160500000.0
2009-08-10 16:56:00,160.965,161.0,160.955,160.975,216300000.0
2009-08-10 16:57:00,160.975,160.995,160.945,160.97,105800000.0
2009-08-10 16:58:00,160.975,161.07,160.975,161.065,149300000.0
2009-08-10 16:59:00,161.07,161.07,160.955,160.975,151100000.0
2009-08-10 17:00:00,160.97,161.005,160.955,160.98,163600000.0
2009-08-10 17:01:00,160.98,161.0,160.95,160.965,222400000.0
2009-08-10 17:02:00,160.95,160.965,160.79,160.835,188500000.0
2009-08-10 17:03:00,160.825,160.975,160.815,160.935,159100000.0
2009-08-10 17:04:00,160.925,161.015,160.905,160.965,234800000.0
2009-08-10 17:05:00,160.96,161.015,160.9,161.0,203900000.0
2009-08-10 17:06:00,161.005,161.025,160.84,160.87,312700000.0
2009-08-10 17:07:00,160.865,160.89,160.77,160.845,227800000.0
2009-08-10 17:08:00,160.86,160.87,160.805,160.84,183200000.0
2009-08-10 17:09:00,160.855,160.86,160.8,160.82,126400000.0
2009-08-10 17:10:00,160.82,160.89,160.82,160.845,142700000.0
2009-08-10 17:11:00,160.86,160.86,160.77,160.785,154300000.0
2009-08-10 17:12:00,160.79,160.84,160.76,160.835,186500000.0
2009-08-10 17:13:00,160.84,160.87,160.8,160.8,104900000.0
2009-08-10 17:14:00,160.795,160.835,160.785,160.82,170100000.0
2009-08-10 17:15:00,160.82,160.88,160.795,160.88,138900000.0
2009-08-10 17:16:00,160.89,160.925,160.82,160.83,154000000.0
2009-08-10 17:17:00,160.83,160.83,160.765,160.785,114700000.0
2009-08-10 17:18:00,160.775,160.83,160.76,160.79,166700000.0
2009-08-10 17:19:00,160.795,160.815,160.72,160.77,168800000.0
2009-08-10 17:20:00,160.78,160.81,160.715,160.725,159400000.0
2009-08-10 17:21:00,160.72,160.72,160.635,160.65,158900000.0
2009-08-10 17:22:00,160.65,160.69,160.65,160.66,149600000.0
2009-08-10 17:23:00,160.67,160.67,160.535,160.535,167400000.0
2009-08-10 17:24:00,160.535,160.63,160.53,160.6,146500000.0
2009-08-10 17:25:00,160.6,160.62,160.59,160.6,117300000.0
2009-08-10 17:26:00,160.6,160.605,160.56,160.57,169600000.0
2009-08-10 17:27:00,160.57,160.6,160.54,160.54,134200000.0
2009-08-10 17:28:00,160.54,160.57,160.51,160.51,156100000.0
2009-08-10 17:29:00,160.525,160.525,160.45,160.47,126100000.0
2009-08-10 17:30:00,160.47,160.545,160.465,160.525,212500000.0
2009-08-10 17:31:00,160.525,160.55,160.48,160.49,154400000.0
2009-08-10 17:32:00,160.485,160.515,160.485,160.5,156700000.0
2009-08-10 17:33:00,160.5,160.535,160.485,160.525,103800000.0
2009-08-10 17:34:00,160.525,160.53,160.5,160.52,115600000.0
2009-08-10 17:35:00,160.535,160.565,160.515,160.56,173300000.0
2009-08-10 17:36:00,160.545,160.585,160.545,160.56,146000000.0
2009-08-10 17:37:00,160.565,160.58,160.53,160.56,133300000.0
2009-08-10 17:38:00,160.565,160.59,160.555,160.575,90100000.0
2009-08-10 17:39:00,160.575,160.65,160.565,160.65,128800000.0
2009-08-10 17:40:00,160.655,160.675,160.65,160.67,132100000.0
2009-08-10 17:41:00,160.67,160.685,160.58,160.62,137200000.0
2009-08-10 17:42:00,160.61,160.635,160.605,160.605,132900000.0
2009-08-10 17:43:00,160.6,160.625,160.595,160.615,100200000.0
2009-08-10 17:44:00,160.61,160.68,160.595,160.655,178000000.0
2009-08-10 17:45:00,160.65,160.69,160.65,160.675,154800000.0
2009-08-10 17:46:00,160.67,160.67,160.535,160.555,168200000.0
2009-08-10 17:47:00,160.55,160.57,160.52,160.54,175000000.0
2009-08-10 17:48:00,160.49,160.505,160.415,160.415,101400000.0
2009-08-10 17:49:00,160.42,160.505,160.415,160.485,172300000.0
2009-08-10 17:50:00,160.49,160.515,160.415,160.415,171900000.0
2009-08-10 17:51:00,160.415,160.445,160.375,160.39,124800000.0
2009-08-10 17:52:00,160.39,160.395,160.345,160.345,140000000.0
2009-08-10 17:53:00,160.345,160.355,160.27,160.3,173600000.0
2009-08-10 17:54:00,160.3,160.335,160.29,160.29,155800000.0
2009-08-10 17:55:00,160.29,160.31,160.29,160.305,193500000.0
2009-08-10 17:56:00,160.31,160.31,160.21,160.21,186600000.0
2009-08-10 17:57:00,160.215,160.285,160.21,160.275,152500000.0
2009-08-10 17:58:00,160.28,160.315,160.26,160.29,212400000.0
2009-08-10 17:59:00,160.29,160.3,160.24,160.285,164300000.0
2009-08-10 18:00:00,160.29,160.3,160.225,160.245,115700000.0
2009-08-10 18:01:00,160.245,160.285,160.22,160.28,167400000.0
2009-08-10 18:02:00,160.28,160.395,160.28,160.385,102900000.0
2009-08-10 18:03:00,160.385,160.415,160.38,160.38,143400000.0
2009-08-10 18:04:00,160.38,160.41,160.335,160.345,127000000.0
2009-08-10 18:05:00,160.345,160.35,160.295,160.33,79300000.0
2009-08-10 18:06:00,160.325,160.385,160.27,160.38,105900000.0
2009-08-10 18:07:00,160.395,160.4,160.35,160.38,150000000.0
2009-08-10 18:08:00,160.38,160.385,160.315,160.325,104100000.0
2009-08-10 18:09:00,160.325,160.365,160.315,160.33,98300000.0
2009-08-10 18:10:00,160.335,160.355,160.325,160.35,90400000.0
2009-08-10 18:11:00,160.35,160.35,160.315,160.335,123600000.0
2009-08-10 18:12:00,160.335,160.365,160.33,160.345,155200000.0
2009-08-10 18:13:00,160.35,160.355,160.26,160.26,127200000.0
2009-08-10 18:14:00,160.26,160.31,160.26,160.3,84100000.0
2009-08-10 18:15:00,160.305,160.34,160.295,160.32,86300000.0
2009-08-10 18:16:00,160.315,160.335,160.3,160.335,92100000.0
2009-08-10 18:17:00,160.33,160.345,160.33,160.335,37600000.0
2009-08-10 18:18:00,160.335,160.34,160.295,160.315,89800000.0
2009-08-10 18:19:00,160.31,160.31,160.255,160.275,161900000.0
2009-08-10 18:20:00,160.27,160.3,160.255,160.29,222800000.0
2009-08-10 18:21:00,160.28,160.28,160.19,160.215,181800000.0
2009-08-10 18:22:00,160.21,160.25,160.21,160.225,137900000.0
2009-08-10 18:23:00,160.225,160.235,160.215,160.215,87700000.0
2009-08-10 18:24:00,160.22,160.22,160.1,160.12,157800000.0
2009-08-10 18:25:00,160.12,160.165,160.12,160.135,73900000.0
2009-08-10 18:26:00,160.135,160.135,160.065,160.075,188400000.0
2009-08-10 18:27:00,160.035,160.065,159.95,159.95,195400000.0
2009-08-10 18:28:00,159.955,159.98,159.895,159.9,163800000.0
2009-08-10 18:29:00,159.9,159.945,159.82,159.825,144800000.0
2009-08-10 18:30:00,159.84,159.845,159.785,159.815,182200000.0
2009-08-10 18:31:00,159.82,159.855,159.81,159.82,245800000.0
2009-08-10 18:32:00,159.82,159.82,159.775,159.805,181300000.0
2009-08-10 18:33:00,159.805,159.87,159.8,159.87,130100000.0
2009-08-10 18:34:00,159.875,159.92,159.875,159.905,120700000.0
2009-08-10 18:35:00,159.905,159.905,159.82,159.835,109500000.0
2009-08-10 18:36:00,159.81,159.815,159.675,159.715,183000000.0
2009-08-10 18:37:00,159.715,159.73,159.63,159.645,157200000.0
2009-08-10 18:38:00,159.655,159.665,159.44,159.455,194800000.0
2009-08-10 18:39:00,159.46,159.495,159.44,159.485,162100000.0
2009-08-10 18:40:00,159.485,159.64,159.485,159.64,227100000.0
2009-08-10 18:41:00,159.64,159.66,159.595,159.605,290200000.0
2009-08-10 18:42:00,159.59,159.64,159.59,159.605,185000000.0
2009-08-10 18:43:00,159.61,159.695,159.575,159.675,208600000.0
2009-08-10 18:44:00,159.69,159.735,159.665,159.67,165500000.0
2009-08-10 18:45:00,159.675,159.7,159.655,159.685,110800000.0
2009-08-10 18:46:00,159.675,159.73,159.675,159.69,165200000.0
2009-08-10 18:47:00,159.69,159.725,159.65,159.72,136700000.0
2009-08-10 18:48:00,159.72,159.74,159.71,159.725,124600000.0
2009-08-10 18:49:00,159.735,159.745,159.68,159.73,100000000.0
2009-08-10 18:50:00,159.735,159.765,159.67,159.68,183100000.0
2009-08-10 18:51:00,159.675,159.695,159.67,159.68,177500000.0
2009-08-10 18:52:00,159.68,159.68,159.59,159.615,190500000.0
2009-08-10 18:53:00,159.62,159.705,159.615,159.69,197800000.0
2009-08-10 18:54:00,159.69,159.73,159.69,159.725,176800000.0
2009-08-10 18:55:00,159.725,159.735,159.67,159.67,125400000.0
2009-08-10 18:56:00,159.66,159.7,159.655,159.695,117400000.0
2009-08-10 18:57:00,159.69,159.705,159.66,159.68,135700000.0
2009-08-10 18:58:00,159.68,159.695,159.665,159.665,73900000.0
2009-08-10 18:59:00,159.665,159.675,159.625,159.65,203300000.0
2009-08-10 19:00:00,159.65,159.65,159.61,159.62,180400000.0
2009-08-10 19:01:00,159.62,159.71,159.62,159.655,215900000.0
2009-08-10 19:02:00,159.655,159.655,159.61,159.635,169900000.0
2009-08-10 19:03:00,159.64,159.655,159.62,159.655,147800000.0
2009-08-10 19:04:00,159.65,159.67,159.65,159.665,108300000.0
2009-08-10 19:05:00,159.66,159.71,159.66,159.69,181000000.0
2009-08-10 19:06:00,159.695,159.71,159.675,159.695,188700000.0
2009-08-10 19:07:00,159.695,159.7,159.615,159.645,170600000.0
2009-08-10 19:08:00,159.645,159.65,159.575,159.575,111300000.0
2009-08-10 19:09:00,159.58,159.615,159.575,159.605,163500000.0
2009-08-10 19:10:00,159.61,159.645,159.595,159.63,108200000.0
2009-08-10 19:11:00,159.635,159.67,159.605,159.67,220100000.0
2009-08-10 19:12:00,159.675,159.675,159.615,159.62,170800000.0
2009-08-10 19:13:00,159.62,159.67,159.62,159.65,252100000.0
2009-08-10 19:14:00,159.65,159.65,159.6,159.635,215200000.0
2009-08-10 19:15:00,159.64,159.64,159.61,159.615,89000000.0
2009-08-10 19:16:00,159.615,159.63,159.585,159.585,153500000.0
2009-08-10 19:17:00,159.585,159.62,159.56,159.57,187300000.0
2009-08-10 19:18:00,159.565,159.565,159.39,159.39,215600000.0
2009-08-10 19:19:00,159.38,159.475,159.38,159.445,218900000.0
2009-08-10 19:20:00,159.45,159.47,159.4,159.42,261000000.0
2009-08-10 19:21:00,159.42,159.47,159.41,159.445,282700000.0
2009-08-10 19:22:00,159.445,159.51,159.435,159.5,192500000.0
2009-08-10 19:23:00,159.5,159.535,159.48,159.5,196100000.0
2009-08-10 19:24:00,159.5,159.55,159.5,159.545,106000000.0
2009-08-10 19:25:00,159.545,159.58,159.515,159.53,161800000.0
2009-08-10 19:26:00,159.53,159.56,159.46,159.485,208500000.0
2009-08-10 19:27:00,159.49,159.575,159.485,159.575,109400000.0
2009-08-10 19:28:00,159.575,159.615,159.525,159.53,180900000.0
2009-08-10 19:29:00,159.515,159.61,159.51,159.58,185600000.0
2009-08-10 19:30:00,159.585,159.59,159.54,159.54,142900000.0
2009-08-10 19:31:00,159.535,159.595,159.525,159.59,158100000.0
2009-08-10 19:32:00,159.59,159.6,159.53,159.585,175700000.0
2009-08-10 19:33:00,159.58,159.625,159.565,159.6,121300000.0
2009-08-10 19:34:00,159.6,159.6,159.565,159.565,65700000.0
2009-08-10 19:35:00,159.565,159.585,159.565,159.57,52300000.0
2009-08-10 19:36:00,159.57,159.58,159.535,159.535,198800000.0
2009-08-10 19:37:00,159.54,159.55,159.515,159.515,97100000.0
2009-08-10 19:38:00,159.515,159.55,159.515,159.525,102000000.0
2009-08-10 19:39:00,159.52,159.55,159.52,159.545,41700000.0
2009-08-10 19:40:00,159.545,159.545,159.495,159.525,68000000.0
2009-08-10 19:41:00,159.53,159.56,159.525,159.535,75600000.0
2009-08-10 19:42:00,159.54,159.565,159.525,159.545,62200000.0
2009-08-10 19:43:00,159.55,159.55,159.53,159.535,107100000.0
2009-08-10 19:44:00,159.525,159.6,159.525,159.585,176900000.0
2009-08-10 19:45:00,159.59,159.615,159.56,159.61,188100000.0
2009-08-10 19:46:00,159.61,159.62,159.545,159.545,320400000.0
2009-08-10 19:47:00,159.545,159.56,159.53,159.555,166100000.0
2009-08-10 19:48:00,159.545,159.56,159.52,159.545,104100000.0
2009-08-10 19:49:00,159.55,159.575,159.545,159.56,203500000.0
2009-08-10 19:50:00,159.56,159.66,159.55,159.645,135300000.0
2009-08-10 19:51:00,159.645,159.66,159.61,159.635,129100000.0
2009-08-10 19:52:00,159.64,159.66,159.63,159.66,424000000.0
2009-08-10 19:53:00,159.66,159.68,159.66,159.68,77200000.0
2009-08-10 19:54:00,159.685,159.715,159.675,159.695,142300000.0
2009-08-10 19:55:00,159.695,159.73,159.68,159.715,83700000.0
2009-08-10 19:56:00,159.725,159.735,159.69,159.69,146800000.0
2009-08-10 19:57:00,159.69,159.715,159.685,159.715,160200000.0
2009-08-10 19:58:00,159.71,159.75,159.71,159.735,94600000.0
2009-08-10 19:59:00,159.735,159.735,159.62,159.63,153000000.0
2009-08-10 20:00:00,159.63,159.65,159.62,159.625,77700000.0
2009-08-10 20:01:00,159.625,159.625,159.58,159.58,128200000.0
2009-08-10 20:02:00,159.585,159.585,159.52,159.525,150900000.0
2009-08-10 20:03:00,159.525,159.605,159.525,159.605,150600000.0
2009-08-10 20:04:00,159.605,159.61,159.515,159.525,218000000.0
2009-08-10 20:05:00,159.525,159.55,159.515,159.54,166100000.0
2009-08-10 20:06:00,159.545,159.66,159.54,159.65,144100000.0
2009-08-10 20:07:00,159.64,159.71,159.635,159.69,165700000.0
2009-08-10 20:08:00,159.7,159.73,159.675,159.715,173100000.0
2009-08-10 20:09:00,159.715,159.75,159.685,159.695,66900000.0
2009-08-10 20:10:00,159.69,159.695,159.655,159.67,138300000.0
2009-08-10 20:11:00,159.67,159.685,159.665,159.675,57600000.0
2009-08-10 20:12:00,159.67,159.685,159.645,159.665,182300000.0
2009-08-10 20:13:00,159.665,159.675,159.625,159.63,128700000.0
2009-08-10 20:14:00,159.635,159.635,159.58,159.615,173100000.0
2009-08-10 20:15:00,159.61,159.635,159.59,159.62,131300000.0
2009-08-10 20:16:00,159.62,159.62,159.5,159.545,248900000.0
2009-08-10 20:17:00,159.54,159.63,159.54,159.615,86300000.0
2009-08-10 20:18:00,159.625,159.655,159.6,159.605,78100000.0
2009-08-10 20:19:00,159.6,159.67,159.59,159.65,89000000.0
2009-08-10 20:20:00,159.645,159.645,159.525,159.54,153100000.0
2009-08-10 20:21:00,159.565,159.62,159.56,159.56,102600000.0
2009-08-10 20:22:00,159.545,159.605,159.525,159.605,113700000.0
2009-08-10 20:23:00,159.6,159.61,159.54,159.58,191000000.0
2009-08-10 20:24:00,159.57,159.65,159.57,159.615,132100000.0
2009-08-10 20:25:00,159.62,159.62,159.525,159.54,213700000.0
2009-08-10 20:26:00,159.54,159.605,159.52,159.6,137600000.0
2009-08-10 20:27:00,159.61,159.63,159.57,159.63,250200000.0
2009-08-10 20:28:00,159.63,159.635,159.585,159.6,153800000.0
2009-08-10 20:29:00,159.61,159.64,159.61,159.62,158100000.0
2009-08-10 20:30:00,159.625,159.64,159.525,159.545,117800000.0
2009-08-10 20:31:00,159.55,159.555,159.5,159.51,103100000.0
2009-08-10 20:32:00,159.51,159.515,159.48,159.515,75900000.0
2009-08-10 20:33:00,159.51,159.625,159.51,159.615,115200000.0
2009-08-10 20:34:00,159.615,159.685,159.615,159.685,128800000.0
2009-08-10 20:35:00,159.685,159.685,159.65,159.685,46600000.0
2009-08-10 20:36:00,159.7,159.745,159.68,159.685,59500000.0
2009-08-10 20:37:00,159.685,159.72,159.685,159.715,71500000.0
2009-08-10 20:38:00,159.715,159.715,159.65,159.685,63000000.0
2009-08-10 20:39:00,159.675,159.69,159.655,159.655,71200000.0
2009-08-10 20:40:00,159.655,159.67,159.65,159.655,28300000.0
2009-08-10 20:41:00,159.66,159.665,159.65,159.655,15400000.0
2009-08-10 20:42:00,159.66,159.745,159.66,159.745,101700000.0
2009-08-10 20:43:00,159.745,159.76,159.695,159.695,82800000.0
2009-08-10 20:44:00,159.695,159.725,159.69,159.71,62400000.0
2009-08-10 20:45:00,159.705,159.745,159.705,159.74,130500000.0
2009-08-10 20:46:00,159.735,159.74,159.705,159.705,30500000.0
2009-08-10 20:47:00,159.705,159.715,159.65,159.655,109100000.0
2009-08-10 20:48:00,159.66,159.695,159.64,159.665,63500000.0
2009-08-10 20:49:00,159.66,159.685,159.645,159.67,71600000.0
2009-08-10 20:50:00,159.675,159.705,159.675,159.7,83700000.0
2009-08-10 20:51:00,159.685,159.7,159.685,159.7,57100000.0
2009-08-10 20:52:00,159.695,159.7,159.64,159.645,145100000.0
2009-08-10 20:53:00,159.645,159.665,159.64,159.665,168700000.0
2009-08-10 20:54:00,159.665,159.675,159.65,159.675,72900000.0
2009-08-10 20:55:00,159.675,159.765,159.675,159.765,182600000.0
2009-08-10 20:56:00,159.77,159.865,159.77,159.855,140300000.0
2009-08-10 20:57:00,159.845,159.875,159.825,159.835,104600000.0
2009-08-10 20:58:00,159.83,159.83,159.78,159.78,158200000.0
2009-08-10 20:59:00,159.795,159.805,159.715,159.72,146000000.0
2009-08-10 21:00:00,159.735,159.825,159.725,159.82,137700000.0
2009-08-10 21:01:00,159.815,159.845,159.805,159.835,120600000.0
2009-08-10 21:02:00,159.84,159.875,159.82,159.865,106200000.0
2009-08-10 21:03:00,159.875,159.905,159.865,159.905,46600000.0
2009-08-10 21:04:00,159.905,159.905,159.84,159.845,68900000.0
2009-08-10 21:05:00,159.835,159.91,159.835,159.855,73000000.0
2009-08-10 21:06:00,159.855,159.855,159.825,159.83,37100000.0
2009-08-10 21:07:00,159.83,159.84,159.76,159.775,111300000.0
2009-08-10 21:08:00,159.775,159.775,159.715,159.725,96400000.0
2009-08-10 21:09:00,159.725,159.73,159.695,159.725,93900000.0
2009-08-10 21:10:00,159.725,159.745,159.725,159.74,78200000.0
2009-08-10 21:11:00,159.74,159.765,159.74,159.745,38400000.0
2009-08-10 21:12:00,159.745,159.8,159.745,159.75,48100000.0
2009-08-10 21:13:00,159.755,159.785,159.755,159.78,28000000.0
2009-08-10 21:14:00,159.78,159.8,159.765,159.775,65700000.0
2009-08-10 21:15:00,159.78,159.805,159.76,159.775,62100000.0
2009-08-10 21:16:00,159.775,159.8,159.77,159.795,55900000.0
2009-08-10 21:17:00,159.795,159.795,159.76,159.76,82900000.0
2009-08-10 21:18:00,159.76,159.765,159.755,159.76,88900000.0
2009-08-10 21:19:00,159.76,159.785,159.76,159.775,60300000.0
2009-08-10 21:20:00,159.77,159.775,159.745,159.77,179500000.0
2009-08-10 21:21:00,159.765,159.8,159.765,159.78,115400000.0
2009-08-10 21:22:00,159.8,159.81,159.77,159.8,43700000.0
2009-08-10 21:23:00,159.805,159.82,159.805,159.82,78400000.0
2009-08-10 21:24:00,159.82,159.86,159.81,159.845,67900000.0
2009-08-10 21:25:00,159.84,159.845,159.82,159.84,247000000.0
2009-08-10 21:26:00,159.84,159.86,159.84,159.85,55500000.0
2009-08-10 21:27:00,159.855,159.865,159.85,159.865,68000000.0
2009-08-10 21:28:00,159.865,159.885,159.865,159.875,28900000.0
2009-08-10 21:29:00,159.87,159.87,159.805,159.81,99900000.0
2009-08-10 21:30:00,159.81,159.865,159.81,159.865,134200000.0
2009-08-10 21:31:00,159.86,159.87,159.85,159.86,42800000.0
2009-08-10 21:32:00,159.84,159.845,159.825,159.84,92300000.0
2009-08-10 21:33:00,159.835,159.855,159.82,159.835,84700000.0
2009-08-10 21:34:00,159.835,159.84,159.825,159.825,76100000.0
2009-08-10 21:35:00,159.825,159.84,159.825,159.84,79600000.0
2009-08-10 21:36:00,159.835,159.84,159.79,159.8,64700000.0
2009-08-10 21:37:00,159.8,159.8,159.8,159.8,9000000.0
2009-08-10 21:38:00,159.8,159.81,159.78,159.8,54400000.0
2009-08-10 21:39:00,159.79,159.8,159.79,159.8,19600000.0
2009-08-10 21:40:00,159.785,159.79,159.78,159.78,69100000.0
2009-08-10 21:41:00,159.78,159.845,159.77,159.825,98000000.0
2009-08-10 21:42:00,159.83,159.835,159.82,159.825,32400000.0
2009-08-10 21:43:00,159.825,159.835,159.805,159.815,60300000.0
2009-08-10 21:44:00,159.815,159.825,159.8,159.81,78400000.0
2009-08-10 21:45:00,159.81,159.845,159.81,159.84,86300000.0
2009-08-10 21:46:00,159.835,159.845,159.835,159.835,93600000.0
2009-08-10 21:47:00,159.835,159.875,159.835,159.835,99100000.0
2009-08-10 21:48:00,159.84,159.87,159.84,159.87,93500000.0
2009-08-10 21:49:00,159.87,159.895,159.845,159.88,99800000.0
2009-08-10 21:50:00,159.89,159.895,159.86,159.865,60900000.0
2009-08-10 21:51:00,159.855,159.9,159.85,159.9,79500000.0
2009-08-10 21:52:00,159.9,159.91,159.85,159.86,178100000.0
2009-08-10 21:53:00,159.855,159.86,159.825,159.825,81400000.0
2009-08-10 21:54:00,159.825,159.87,159.825,159.86,80700000.0
2009-08-10 21:55:00,159.865,159.865,159.835,159.84,86500000.0
2009-08-10 21:56:00,159.84,159.85,159.83,159.85,99400000.0
2009-08-10 21:57:00,159.85,159.865,159.84,159.845,88100000.0
2009-08-10 21:58:00,159.845,159.88,159.84,159.88,141400000.0
2009-08-10 21:59:00,159.88,159.885,159.88,159.885,20200000.0
2009-08-10 22:00:00,159.88,159.915,159.88,159.88,71400000.0
2009-08-10 22:01:00,159.88,159.9,159.85,159.9,49000000.0
2009-08-10 22:02:00,159.9,159.9,159.87,159.895,101100000.0
2009-08-10 22:03:00,159.895,159.895,159.875,159.88,76500000.0
2009-08-10 22:04:00,159.885,159.955,159.88,159.925,138700000.0
2009-08-10 22:05:00,159.925,159.965,159.925,159.96,81000000.0
2009-08-10 22:06:00,159.965,159.98,159.955,159.955,39900000.0
2009-08-10 22:07:00,159.95,159.97,159.93,159.93,79400000.0
2009-08-10 22:08:00,159.925,160.015,159.925,159.99,130600000.0
2009-08-10 22:09:00,159.99,160.005,159.985,159.995,63300000.0
2009-08-10 22:10:00,159.995,159.995,159.95,159.97,85700000.0
2009-08-10 22:11:00,159.955,159.965,159.955,159.96,45000000.0
2009-08-10 22:12:00,159.96,159.99,159.955,159.985,83200000.0
2009-08-10 22:13:00,159.99,160.015,159.98,160.0,43000000.0
2009-08-10 22:14:00,160.0,160.165,159.995,160.135,130100000.0
2009-08-10 22:15:00,160.135,160.16,160.12,160.13,42000000.0
2009-08-10 22:16:00,160.13,160.15,160.07,160.09,88700000.0
2009-08-10 22:17:00,160.095,160.145,160.09,160.13,87300000.0
2009-08-10 22:18:00,160.13,160.14,160.11,160.11,60600000.0
2009-08-10 22:19:00,160.12,160.125,160.055,160.075,99200000.0
2009-08-10 22:20:00,160.065,160.1,160.045,160.07,124800000.0
2009-08-10 22:21:00,160.07,160.09,160.06,160.08,62500000.0
2009-08-10 22:22:00,160.085,160.095,160.075,160.09,28100000.0
2009-08-10 22:23:00,160.09,160.105,160.06,160.07,40900000.0
2009-08-10 22:24:00,160.075,160.11,160.075,160.09,61400000.0
2009-08-10 22:25:00,160.09,160.105,160.075,160.095,48600000.0
2009-08-10 22:26:00,160.095,160.11,160.08,160.09,52900000.0
2009-08-10 22:27:00,160.09,160.095,160.075,160.095,30000000.0
2009-08-10 22:28:00,160.09,160.105,160.085,160.105,32000000.0
2009-08-10 22:29:00,160.095,160.095,160.07,160.09,42200000.0
2009-08-10 22:30:00,160.095,160.115,160.08,160.1,73000000.0
2009-08-10 22:31:00,160.1,160.105,160.075,160.085,29400000.0
2009-08-10 22:32:00,160.075,160.105,160.065,160.08,100000000.0
2009-08-10 22:33:00,160.09,160.1,160.09,160.1,22400000.0
2009-08-10 22:34:00,160.085,160.095,160.07,160.07,27700000.0
2009-08-10 22:35:00,160.07,160.07,160.04,160.065,56800000.0
2009-08-10 22:36:00,160.06,160.065,160.055,160.06,11600000.0
2009-08-10 22:37:00,160.055,160.06,160.02,160.02,39300000.0
2009-08-10 22:38:00,160.045,160.055,160.0,160.0,61200000.0
2009-08-10 22:39:00,159.995,159.995,159.905,159.905,112800000.0
2009-08-10 22:40:00,159.915,159.97,159.915,159.96,99800000.0
2009-08-10 22:41:00,159.96,159.97,159.95,159.96,20500000.0
2009-08-10 22:42:00,159.955,159.96,159.95,159.95,27000000.0
2009-08-10 22:43:00,159.96,159.98,159.95,159.98,23900000.0
2009-08-10 22:44:00,159.965,159.965,159.92,159.925,50700000.0
2009-08-10 22:45:00,159.94,159.985,159.935,159.98,68400000.0
2009-08-10 22:46:00,159.98,160.035,159.98,160.03,108700000.0
2009-08-10 22:47:00,160.03,160.055,160.025,160.055,40200000.0
2009-08-10 22:48:00,160.045,160.045,160.02,160.02,28800000.0
2009-08-10 22:49:00,160.02,160.03,160.015,160.015,26400000.0
2009-08-10 22:50:00,160.01,160.02,160.005,160.005,16600000.0
2009-08-10 22:51:00,160.01,160.025,159.925,159.955,105300000.0
2009-08-10 22:52:00,159.965,159.985,159.965,159.985,49900000.0
2009-08-10 22:53:00,160.0,160.035,160.0,160.015,124600000.0
2009-08-10 22:54:00,160.015,160.03,160.015,160.025,67700000.0
2009-08-10 22:55:00,160.03,160.06,160.025,160.06,61400000.0
2009-08-10 22:56:00,160.06,160.08,160.055,160.065,20400000.0
2009-08-10 22:57:00,160.065,160.08,160.065,160.08,27400000.0
2009-08-10 22:58:00,160.08,160.08,160.055,160.06,15400000.0
2009-08-10 22:59:00,160.075,160.11,160.065,160.11,36400000.0
2009-08-10 23:00:00,160.1,160.11,160.01,160.04,41000000.0
2009-08-10 23:01:00,160.04,160.055,160.04,160.05,15200000.0
2009-08-10 23:02:00,160.05,160.095,160.04,160.095,47300000.0
2009-08-10 23:03:00,160.095,160.115,159.995,159.995,50400000.0
2009-08-10 23:04:00,160.015,160.03,160.005,160.025,26200000.0
2009-08-10 23:05:00,160.0,160.055,160.0,160.035,29200000.0
2009-08-10 23:06:00,160.035,160.04,160.005,160.005,32700000.0
2009-08-10 23:07:00,160.01,160.025,160.01,160.01,20500000.0
2009-08-10 23:08:00,160.01,160.075,159.99,160.01,33800000.0
2009-08-10 23:09:00,160.005,160.05,160.005,160.045,87500000.0
2009-08-10 23:10:00,160.045,160.09,160.025,160.025,45300000.0
2009-08-10 23:11:00,160.025,160.065,160.0,160.02,48000000.0
2009-08-10 23:12:00,160.02,160.045,160.015,160.045,30700000.0
2009-08-10 23:13:00,160.045,160.065,160.045,160.065,11000000.0
2009-08-10 23:14:00,160.055,160.085,160.035,160.065,33500000.0
2009-08-10 23:15:00,160.07,160.085,160.015,160.045,46900000.0
2009-08-10 23:16:00,160.01,160.085,160.01,160.035,59900000.0
2009-08-10 23:17:00,160.05,160.055,159.985,160.005,27600000.0
2009-08-10 23:18:00,160.005,160.005,159.995,160.005,13000000.0
2009-08-10 23:19:00,160.02,160.04,159.99,160.015,42200000.0
2009-08-10 23:20:00,160.005,160.025,159.98,160.015,47800000.0
2009-08-10 23:21:00,160.005,160.015,160.005,160.015,47300000.0
2009-08-10 23:22:00,160.015,160.015,159.985,159.99,42400000.0
2009-08-10 23:23:00,160.0,160.02,160.0,160.01,27300000.0
2009-08-10 23:24:00,160.005,160.01,160.0,160.0,22200000.0
2009-08-10 23:25:00,160.0,160.01,160.0,160.01,4400000.0
2009-08-10 23:26:00,160.01,160.01,160.005,160.01,27700000.0
2009-08-10 23:27:00,160.005,160.01,160.005,160.01,14100000.0
2009-08-10 23:28:00,160.0,160.025,159.985,159.985,28200000.0
2009-08-10 23:29:00,159.99,159.99,159.99,159.99,15200000.0
2009-08-10 23:30:00,159.975,159.99,159.96,159.975,33500000.0
2009-08-10 23:31:00,159.975,159.99,159.97,159.98,13000000.0
2009-08-10 23:32:00,159.98,159.995,159.965,159.985,17000000.0
2009-08-10 23:33:00,159.995,159.995,159.98,159.99,11000000.0
2009-08-10 23:34:00,159.995,160.01,159.99,160.0,55200000.0
2009-08-10 23:35:00,159.99,160.025,159.985,160.01,56300000.0
2009-08-10 23:36:00,160.015,160.02,159.995,160.005,28100000.0
2009-08-10 23:37:00,160.015,160.025,160.01,160.01,11500000.0
2009-08-10 23:38:00,160.005,160.025,159.965,159.995,64000000.0
2009-08-10 23:39:00,160.0,160.0,160.0,160.0,8000000.0
2009-08-10 23:40:00,160.005,160.04,159.995,160.01,36200000.0
2009-08-10 23:41:00,160.015,160.035,160.015,160.03,33300000.0
2009-08-10 23:42:00,160.03,160.07,160.03,160.045,49000000.0
2009-08-10 23:43:00,160.045,160.075,159.99,160.0,37800000.0
2009-08-10 23:44:00,160.0,160.04,160.0,160.04,23400000.0
2009-08-10 23:45:00,160.025,160.11,160.01,160.07,44300000.0
2009-08-10 23:46:00,160.08,160.09,160.08,160.09,11400000.0
2009-08-10 23:47:00,160.085,160.09,160.08,160.08,9900000.0
2009-08-10 23:48:00,160.085,160.085,160.06,160.06,6000000.0
2009-08-10 23:49:00,160.06,160.06,160.055,160.055,11000000.0
2009-08-10 23:50:00,160.055,160.075,160.055,160.075,18000000.0
2009-08-10 23:51:00,160.07,160.08,160.07,160.08,6000000.0
2009-08-10 23:52:00,160.07,160.1,160.07,160.1,13600000.0
2009-08-10 23:53:00,160.12,160.145,160.12,160.12,12000000.0
2009-08-10 23:54:00,160.105,160.155,160.105,160.135,25900000.0
2009-08-10 23:55:00,160.135,160.135,160.09,160.095,46900000.0
2009-08-10 23:56:00,160.08,160.08,160.075,160.075,20200000.0
2009-08-10 23:57:00,160.06,160.06,160.04,160.045,18400000.0
2009-08-10 23:58:00,160.04,160.045,160.0,160.005,18000000.0
2009-08-10 23:59:00,160.005,160.025,160.005,160.015,21400000.0
2009-08-11 00:00:00,159.99,159.995,159.96,159.975,57500000.0
2009-08-11 00:01:00,159.985,160.045,159.985,160.015,37600000.0
2009-08-11 00:02:00,160.015,160.03,160.015,160.03,13800000.0
2009-08-11 00:03:00,160.02,160.02,160.02,160.02,11400000.0
2009-08-11 00:04:00,160.025,160.035,160.02,160.025,16800000.0
2009-08-11 00:05:00,160.025,160.025,160.025,160.025,5400000.0
2009-08-11 00:06:00,160.025,160.025,160.025,160.025,1500000.0
2009-08-11 00:07:00,160.025,160.025,159.97,159.97,42700000.0
2009-08-11 00:08:00,159.97,159.97,159.915,159.92,85100000.0
2009-08-11 00:09:00,159.92,159.92,159.915,159.92,46200000.0
2009-08-11 00:10:00,159.92,159.92,159.86,159.88,68400000.0
2009-08-11 00:11:00,159.88,159.88,159.88,159.88,8400000.0
2009-08-11 00:12:00,159.88,159.88,159.865,159.865,29400000.0
2009-08-11 00:13:00,159.865,159.89,159.865,159.875,63100000.0
2009-08-11 00:14:00,159.875,159.88,159.855,159.875,80000000.0
2009-08-11 00:15:00,159.875,159.89,159.865,159.89,43800000.0
2009-08-11 00:16:00,159.89,159.915,159.885,159.91,29100000.0
2009-08-11 00:17:00,159.91,159.91,159.9,159.91,20200000.0
2009-08-11 00:18:00,159.915,159.935,159.91,159.92,74600000.0
2009-08-11 00:19:00,159.92,159.925,159.92,159.92,61600000.0
2009-08-11 00:20:00,159.925,159.935,159.92,159.935,81800000.0
2009-08-11 00:21:00,159.935,159.935,159.935,159.935,83300000.0
2009-08-11 00:22:00,159.935,159.935,159.935,159.935,64500000.0
2009-08-11 00:23:00,159.935,160.01,159.935,159.95,97000000.0
2009-08-11 00:24:00,159.95,159.975,159.94,159.96,65400000.0
2009-08-11 00:25:00,159.96,159.975,159.96,159.975,14000000.0
2009-08-11 00:26:00,159.97,159.975,159.945,159.945,39200000.0
2009-08-11 00:27:00,159.95,159.95,159.935,159.945,14000000.0
2009-08-11 00:28:00,159.945,159.945,159.945,159.945,9000000.0
2009-08-11 00:29:00,159.945,159.95,159.94,159.94,11500000.0
2009-08-11 00:30:00,159.945,159.945,159.945,159.945,1400000.0
2009-08-11 00:31:00,159.945,159.945,159.94,159.94,7000000.0
2009-08-11 00:32:00,159.94,159.94,159.935,159.935,4000000.0
2009-08-11 00:33:00,159.93,159.93,159.93,159.93,9600000.0
2009-08-11 00:34:00,159.905,159.925,159.9,159.925,50500000.0
2009-08-11 00:35:00,159.93,159.94,159.925,159.94,79300000.0
2009-08-11 00:36:00,159.94,159.965,159.94,159.965,96800000.0
2009-08-11 00:37:00,159.96,159.96,159.94,159.95,120500000.0
2009-08-11 00:38:00,159.955,159.99,159.95,159.99,38400000.0
2009-08-11 00:39:00,159.99,160.02,159.99,160.02,12800000.0
2009-08-11 00:40:00,160.01,160.035,160.0,160.025,35800000.0
2009-08-11 00:41:00,160.02,160.025,160.01,160.01,27800000.0
2009-08-11 00:42:00,160.01,160.02,160.01,160.02,4300000.0
2009-08-11 00:43:00,160.03,160.03,160.005,160.01,25600000.0
2009-08-11 00:44:00,160.01,160.015,159.995,159.995,75600000.0
2009-08-11 00:45:00,159.99,160.005,159.99,159.995,12200000.0
2009-08-11 00:46:00,159.995,160.005,159.98,159.99,20200000.0
2009-08-11 00:47:00,159.99,159.99,159.99,159.99,1400000.0
2009-08-11 00:48:00,160.005,160.005,159.99,159.99,6200000.0
2009-08-11 00:49:00,159.99,159.99,159.99,159.99,5700000.0
2009-08-11 00:50:00,159.99,159.99,159.98,159.99,5500000.0
2009-08-11 00:51:00,159.99,159.99,159.91,159.91,36200000.0
2009-08-11 00:52:00,159.91,159.94,159.875,159.88,53000000.0
2009-08-11 00:53:00,159.88,159.885,159.865,159.865,20000000.0
2009-08-11 00:54:00,159.875,159.875,159.835,159.84,38400000.0
2009-08-11 00:55:00,159.835,159.835,159.77,159.81,80300000.0
2009-08-11 00:56:00,159.81,159.82,159.79,159.795,33700000.0
2009-08-11 00:57:00,159.81,159.82,159.805,159.82,10900000.0
2009-08-11 00:58:00,159.83,159.875,159.83,159.845,35400000.0
2009-08-11 00:59:00,159.85,159.85,159.795,159.805,45600000.0
2009-08-11 01:00:00,159.815,159.84,159.795,159.84,53500000.0
2009-08-11 01:01:00,159.84,159.885,159.84,159.87,48300000.0
2009-08-11 01:02:00,159.87,159.88,159.85,159.85,23800000.0
2009-08-11 01:03:00,159.85,159.86,159.85,159.85,23800000.0
2009-08-11 01:04:00,159.855,159.865,159.85,159.85,50600000.0
2009-08-11 01:05:00,159.86,159.86,159.85,159.855,65600000.0
2009-08-11 01:06:00,159.86,159.86,159.81,159.81,73600000.0
2009-08-11 01:07:00,159.805,159.815,159.79,159.81,40700000.0
2009-08-11 01:08:00,159.805,159.805,159.775,159.79,79700000.0
2009-08-11 01:09:00,159.79,159.79,159.725,159.73,88500000.0
2009-08-11 01:10:00,159.735,159.74,159.665,159.675,91300000.0
2009-08-11 01:11:00,159.68,159.7,159.67,159.695,34700000.0
2009-08-11 01:12:00,159.69,159.705,159.67,159.685,57300000.0
2009-08-11 01:13:00,159.69,159.705,159.675,159.705,43900000.0
2009-08-11 01:14:00,159.715,159.72,159.695,159.71,68600000.0
2009-08-11 01:15:00,159.705,159.715,159.695,159.695,53600000.0
2009-08-11 01:16:00,159.69,159.695,159.65,159.655,60500000.0
2009-08-11 01:17:00,159.655,159.655,159.625,159.63,55100000.0
2009-08-11 01:18:00,159.635,159.64,159.56,159.57,114100000.0
2009-08-11 01:19:00,159.595,159.625,159.575,159.61,50300000.0
2009-08-11 01:20:00,159.61,159.62,159.595,159.615,49300000.0
2009-08-11 01:21:00,159.62,159.62,159.605,159.615,7600000.0
2009-08-11 01:22:00,159.605,159.615,159.58,159.6,87700000.0
2009-08-11 01:23:00,159.61,159.615,159.59,159.595,66900000.0
2009-08-11 01:24:00,159.595,159.595,159.54,159.55,144300000.0
2009-08-11 01:25:00,159.56,159.57,159.545,159.57,30500000.0
2009-08-11 01:26:00,159.57,159.58,159.535,159.565,45300000.0
2009-08-11 01:27:00,159.58,159.615,159.58,159.61,94200000.0
2009-08-11 01:28:00,159.605,159.62,159.585,159.61,51500000.0
2009-08-11 01:29:00,159.625,159.655,159.6,159.63,116800000.0
2009-08-11 01:30:00,159.62,159.675,159.62,159.62,131500000.0
2009-08-11 01:31:00,159.62,159.62,159.55,159.555,48000000.0
2009-08-11 01:32:00,159.555,159.575,159.545,159.545,78000000.0
2009-08-11 01:33:00,159.55,159.575,159.55,159.555,21200000.0
2009-08-11 01:34:00,159.56,159.575,159.545,159.555,59000000.0
2009-08-11 01:35:00,159.555,159.605,159.55,159.59,47900000.0
2009-08-11 01:36:00,159.595,159.62,159.59,159.62,54600000.0
2009-08-11 01:37:00,159.615,159.635,159.61,159.615,123700000.0
2009-08-11 01:38:00,159.62,159.635,159.605,159.605,73900000.0
2009-08-11 01:39:00,159.605,159.615,159.605,159.615,27200000.0
2009-08-11 01:40:00,159.62,159.625,159.605,159.62,45900000.0
2009-08-11 01:41:00,159.62,159.64,159.6,159.62,85600000.0
2009-08-11 01:42:00,159.62,159.665,159.61,159.665,72400000.0
2009-08-11 01:43:00,159.665,159.685,159.655,159.655,13500000.0
2009-08-11 01:44:00,159.65,159.69,159.65,159.69,42800000.0
2009-08-11 01:45:00,159.69,159.73,159.69,159.715,35800000.0
2009-08-11 01:46:00,159.725,159.725,159.705,159.715,41500000.0
2009-08-11 01:47:00,159.715,159.73,159.71,159.725,43700000.0
2009-08-11 01:48:00,159.725,159.725,159.7,159.7,63000000.0
2009-08-11 01:49:00,159.7,159.71,159.7,159.71,28200000.0
2009-08-11 01:50:00,159.71,159.76,159.705,159.76,87900000.0
2009-08-11 01:51:00,159.755,159.8,159.745,159.8,52100000.0
2009-08-11 01:52:00,159.8,159.8,159.75,159.76,75000000.0
2009-08-11 01:53:00,159.76,159.77,159.755,159.77,60000000.0
2009-08-11 01:54:00,159.77,159.78,159.77,159.77,42700000.0
2009-08-11 01:55:00,159.77,159.78,159.765,159.78,25100000.0
2009-08-11 01:56:00,159.785,159.83,159.785,159.825,78900000.0
2009-08-11 01:57:00,159.825,159.835,159.815,159.815,37200000.0
2009-08-11 01:58:00,159.815,159.835,159.805,159.835,31400000.0
2009-08-11 01:59:00,159.835,159.84,159.825,159.83,43100000.0
2009-08-11 02:00:00,159.84,159.84,159.775,159.785,93100000.0
2009-08-11 02:01:00,159.785,159.81,159.76,159.775,105400000.0
2009-08-11 02:02:00,159.78,159.79,159.75,159.76,134400000.0
2009-08-11 02:03:00,159.765,159.765,159.74,159.74,88300000.0
2009-08-11 02:04:00,159.74,159.75,159.72,159.72,56900000.0
2009-08-11 02:05:00,159.72,159.745,159.72,159.72,90300000.0
2009-08-11 02:06:00,159.72,159.74,159.705,159.705,81100000.0
2009-08-11 02:07:00,159.71,159.83,159.705,159.83,86500000.0
2009-08-11 02:08:00,159.83,159.89,159.825,159.865,112200000.0
2009-08-11 02:09:00,159.865,159.985,159.865,159.965,175200000.0
2009-08-11 02:10:00,159.95,159.96,159.91,159.93,143600000.0
2009-08-11 02:11:00,159.94,159.98,159.92,159.97,160200000.0
2009-08-11 02:12:00,159.96,160.0,159.96,160.0,42100000.0
2009-08-11 02:13:00,160.01,160.04,160.01,160.04,171100000.0
2009-08-11 02:14:00,160.04,160.065,160.03,160.04,174000000.0
2009-08-11 02:15:00,160.055,160.14,160.055,160.125,57100000.0
2009-08-11 02:16:00,160.13,160.16,160.1,160.1,94600000.0
2009-08-11 02:17:00,160.105,160.12,160.08,160.09,127660000.0
2009-08-11 02:18:00,160.1,160.12,160.065,160.105,100800000.0
2009-08-11 02:19:00,160.1,160.1,160.075,160.09,93000000.0
2009-08-11 02:20:00,160.09,160.11,160.09,160.095,91200000.0
2009-08-11 02:21:00,160.095,160.095,160.09,160.09,28400000.0
2009-08-11 02:22:00,160.09,160.1,160.08,160.08,87600000.0
2009-08-11 02:23:00,160.085,160.1,160.075,160.075,61200000.0
2009-08-11 02:24:00,160.075,160.16,160.075,160.145,86200000.0
2009-08-11 02:25:00,160.15,160.19,160.15,160.175,83300000.0
2009-08-11 02:26:00,160.18,160.2,160.17,160.2,61100000.0
2009-08-11 02:27:00,160.2,160.21,160.15,160.21,124000000.0
2009-08-11 02:28:00,160.205,160.215,160.18,160.2,99000000.0
2009-08-11 02:29:00,160.2,160.205,160.17,160.175,76400000.0
2009-08-11 02:30:00,160.175,160.195,160.145,160.145,72400000.0
2009-08-11 02:31:00,160.13,160.13,160.105,160.115,71000000.0
2009-08-11 02:32:00,160.11,160.135,160.105,160.125,85800000.0
2009-08-11 02:33:00,160.125,160.125,160.06,160.075,79600000.0
2009-08-11 02:34:00,160.075,160.09,160.035,160.045,202800000.0
2009-08-11 02:35:00,160.04,160.085,160.04,160.075,108800000.0
2009-08-11 02:36:00,160.07,160.1,160.035,160.085,75600000.0
2009-08-11 02:37:00,160.085,160.165,160.055,160.13,115800000.0
2009-08-11 02:38:00,160.13,160.165,160.12,160.145,117900000.0
2009-08-11 02:39:00,160.135,160.165,160.05,160.075,144500000.0
2009-08-11 02:40:00,160.065,160.075,160.005,160.005,114800000.0
2009-08-11 02:41:00,160.0,160.0,159.94,159.955,83400000.0
2009-08-11 02:42:00,159.945,160.025,159.94,160.015,116100000.0
2009-08-11 02:43:00,160.005,160.015,159.995,160.005,92000000.0
2009-08-11 02:44:00,160.005,160.005,159.95,159.95,151700000.0
2009-08-11 02:45:00,159.96,159.97,159.94,159.95,110800000.0
2009-08-11 02:46:00,159.95,159.985,159.95,159.975,95900000.0
2009-08-11 02:47:00,159.98,159.98,159.88,159.9,137000000.0
2009-08-11 02:48:00,159.9,159.925,159.855,159.905,184900000.0
2009-08-11 02:49:00,159.92,159.955,159.92,159.94,66100000.0
2009-08-11 02:50:00,159.94,159.99,159.94,159.975,43600000.0
2009-08-11 02:51:00,159.975,159.98,159.95,159.955,44400000.0
2009-08-11 02:52:00,159.96,159.985,159.955,159.965,43700000.0
2009-08-11 02:53:00,159.965,159.975,159.91,159.91,71700000.0
2009-08-11 02:54:00,159.91,159.91,159.86,159.87,106900000.0
2009-08-11 02:55:00,159.86,159.975,159.86,159.96,147600000.0
2009-08-11 02:56:00,159.965,159.99,159.945,159.97,114000000.0
2009-08-11 02:57:00,159.975,160.065,159.97,160.05,110000000.0
2009-08-11 02:58:00,160.05,160.09,160.045,160.09,99700000.0
2009-08-11 02:59:00,160.09,160.09,160.075,160.085,14400000.0
2009-08-11 03:00:00,160.085,160.11,160.07,160.09,126800000.0
2009-08-11 03:01:00,160.085,160.115,160.085,160.095,92100000.0
2009-08-11 03:02:00,160.095,160.15,160.09,160.135,70400000.0
2009-08-11 03:03:00,160.14,160.215,160.13,160.195,120000000.0
2009-08-11 03:04:00,160.195,160.195,160.125,160.125,97600000.0
2009-08-11 03:05:00,160.125,160.13,160.085,160.095,111400000.0
2009-08-11 03:06:00,160.085,160.1,160.07,160.085,43000000.0
2009-08-11 03:07:00,160.085,160.085,160.055,160.07,48400000.0
2009-08-11 03:08:00,160.07,160.095,160.065,160.095,21600000.0
2009-08-11 03:09:00,160.095,160.095,160.075,160.09,21200000.0
2009-08-11 03:10:00,160.085,160.175,160.085,160.16,86800000.0
2009-08-11 03:11:00,160.16,160.19,160.15,160.19,40000000.0
2009-08-11 03:12:00,160.19,160.205,160.155,160.17,67000000.0
2009-08-11 03:13:00,160.175,160.185,160.16,160.16,51900000.0
2009-08-11 03:14:00,160.155,160.175,160.15,160.165,56200000.0
2009-08-11 03:15:00,160.165,160.17,160.165,160.17,20000000.0
2009-08-11 03:16:00,160.18,160.185,160.17,160.18,27000000.0
2009-08-11 03:17:00,160.175,160.215,160.165,160.205,77200000.0
2009-08-11 03:18:00,160.2,160.205,160.185,160.185,42600000.0
2009-08-11 03:19:00,160.185,160.195,160.135,160.155,128700000.0
2009-08-11 03:20:00,160.155,160.155,160.1,160.105,70700000.0
2009-08-11 03:21:00,160.1,160.115,160.085,160.09,99100000.0
2009-08-11 03:22:00,160.09,160.1,160.05,160.05,98800000.0
2009-08-11 03:23:00,160.05,160.05,160.05,160.05,29500000.0
2009-08-11 03:24:00,160.05,160.09,160.03,160.09,88400000.0
2009-08-11 03:25:00,160.095,160.125,160.08,160.12,95600000.0
2009-08-11 03:26:00,160.12,160.12,160.06,160.085,147800000.0
2009-08-11 03:27:00,160.095,160.095,160.07,160.075,24400000.0
2009-08-11 03:28:00,160.06,160.06,160.025,160.03,65200000.0
2009-08-11 03:29:00,160.035,160.04,160.005,160.005,47200000.0
2009-08-11 03:30:00,160.01,160.01,159.945,159.995,116800000.0
2009-08-11 03:31:00,160.005,160.06,159.995,160.045,170700000.0
2009-08-11 03:32:00,160.05,160.05,159.995,159.995,80400000.0
2009-08-11 03:33:00,160.0,160.02,160.0,160.02,34800000.0
2009-08-11 03:34:00,160.02,160.05,160.02,160.03,38900000.0
2009-08-11 03:35:00,160.03,160.065,160.02,160.055,119200000.0
2009-08-11 03:36:00,160.055,160.07,160.055,160.065,132600000.0
2009-08-11 03:37:00,160.065,160.14,160.065,160.135,119400000.0
2009-08-11 03:38:00,160.135,160.14,160.105,160.115,90700000.0
2009-08-11 03:39:00,160.115,160.115,160.08,160.085,45600000.0
2009-08-11 03:40:00,160.095,160.11,160.08,160.085,41000000.0
2009-08-11 03:41:00,160.085,160.09,160.065,160.085,35200000.0
2009-08-11 03:42:00,160.085,160.085,160.065,160.065,30100000.0
2009-08-11 03:43:00,160.075,160.075,160.01,160.01,78800000.0
2009-08-11 03:44:00,160.015,160.055,160.015,160.045,94900000.0
2009-08-11 03:45:00,160.05,160.075,160.03,160.04,54300000.0
2009-08-11 03:46:00,160.035,160.035,160.01,160.015,55600000.0
2009-08-11 03:47:00,160.01,160.01,159.95,159.99,224700000.0
2009-08-11 03:48:00,159.995,160.005,159.955,160.0,150200000.0
2009-08-11 03:49:00,160.005,160.015,160.0,160.01,72100000.0
2009-08-11 03:50:00,160.0,160.015,159.98,159.98,90200000.0
2009-08-11 03:51:00,159.99,159.99,159.965,159.98,201300000.0
2009-08-11 03:52:00,159.975,159.98,159.88,159.88,167700000.0
2009-08-11 03:53:00,159.88,159.92,159.88,159.905,40900000.0
2009-08-11 03:54:00,159.92,159.92,159.905,159.905,54500000.0
2009-08-11 03:55:00,159.905,159.905,159.855,159.875,87500000.0
2009-08-11 03:56:00,159.88,159.92,159.875,159.9,104900000.0
2009-08-11 03:57:00,159.895,159.91,159.885,159.89,149100000.0
2009-08-11 03:58:00,159.89,159.905,159.88,159.9,158000000.0
2009-08-11 03:59:00,159.9,159.93,159.9,159.92,141300000.0
2009-08-11 04:00:00,159.92,159.96,159.87,159.87,200900000.0
2009-08-11 04:01:00,159.86,159.86,159.78,159.79,171700000.0
2009-08-11 04:02:00,159.79,159.795,159.7,159.705,202800000.0
2009-08-11 04:03:00,159.705,159.72,159.605,159.62,232500000.0
2009-08-11 04:04:00,159.62,159.68,159.595,159.68,162200000.0
2009-08-11 04:05:00,159.68,159.75,159.675,159.675,148100000.0
2009-08-11 04:06:00,159.695,159.705,159.555,159.66,131700000.0
2009-08-11 04:07:00,159.655,159.695,159.645,159.665,85900000.0
2009-08-11 04:08:00,159.67,159.705,159.645,159.705,50800000.0
2009-08-11 04:09:00,159.7,159.705,159.65,159.65,144700000.0
2009-08-11 04:10:00,159.65,159.705,159.65,159.66,93500000.0
2009-08-11 04:11:00,159.65,159.65,159.62,159.62,71600000.0
2009-08-11 04:12:00,159.62,159.63,159.605,159.615,67700000.0
2009-08-11 04:13:00,159.615,159.64,159.615,159.63,69100000.0
2009-08-11 04:14:00,159.62,159.64,159.61,159.635,61200000.0
2009-08-11 04:15:00,159.635,159.68,159.625,159.68,54100000.0
2009-08-11 04:16:00,159.68,159.68,159.66,159.68,55500000.0
2009-08-11 04:17:00,159.68,159.685,159.655,159.675,67700000.0
2009-08-11 04:18:00,159.675,159.69,159.665,159.67,43600000.0
2009-08-11 04:19:00,159.68,159.71,159.66,159.69,75400000.0
2009-08-11 04:20:00,159.69,159.73,159.655,159.705,75200000.0
2009-08-11 04:21:00,159.695,159.7,159.655,159.7,66100000.0
2009-08-11 04:22:00,159.69,159.725,159.685,159.72,55800000.0
2009-08-11 04:23:00,159.72,159.735,159.715,159.72,26200000.0
2009-08-11 04:24:00,159.715,159.715,159.69,159.7,39600000.0
2009-08-11 04:25:00,159.7,159.77,159.69,159.765,68800000.0
2009-08-11 04:26:00,159.765,159.77,159.7,159.705,111500000.0
2009-08-11 04:27:00,159.705,159.705,159.685,159.7,56000000.0
2009-08-11 04:28:00,159.705,159.71,159.695,159.695,49200000.0
2009-08-11 04:29:00,159.695,159.705,159.69,159.7,86600000.0
2009-08-11 04:30:00,159.7,159.7,159.6,159.605,121700000.0
2009-08-11 04:31:00,159.615,159.615,159.56,159.57,175200000.0
2009-08-11 04:32:00,159.57,159.59,159.57,159.585,46800000.0
2009-08-11 04:33:00,159.585,159.6,159.585,159.595,83900000.0
2009-08-11 04:34:00,159.6,159.61,159.57,159.61,57000000.0
2009-08-11 04:35:00,159.61,159.61,159.585,159.585,50800000.0
2009-08-11 04:36:00,159.59,159.6,159.51,159.51,92900000.0
2009-08-11 04:37:00,159.51,159.525,159.455,159.49,135600000.0
2009-08-11 04:38:00,159.49,159.54,159.47,159.54,93200000.0
2009-08-11 04:39:00,159.53,159.56,159.53,159.555,78200000.0
2009-08-11 04:40:00,159.555,159.595,159.555,159.585,106300000.0
2009-08-11 04:41:00,159.59,159.595,159.55,159.555,133400000.0
2009-08-11 04:42:00,159.555,159.555,159.405,159.405,110200000.0
2009-08-11 04:43:00,159.405,159.49,159.405,159.475,122200000.0
2009-08-11 04:44:00,159.45,159.46,159.405,159.415,49900000.0
2009-08-11 04:45:00,159.415,159.415,159.17,159.18,141600000.0
2009-08-11 04:46:00,159.185,159.255,159.17,159.255,143800000.0
2009-08-11 04:47:00,159.27,159.29,159.25,159.27,205800000.0
2009-08-11 04:48:00,159.265,159.285,159.215,159.245,135200000.0
2009-08-11 04:49:00,159.24,159.25,159.1,159.12,190000000.0
2009-08-11 04:50:00,159.105,159.115,158.92,159.01,107860000.0
2009-08-11 04:51:00,159.01,159.045,159.0,159.04,137200000.0
2009-08-11 04:52:00,159.035,159.05,158.925,159.005,203500000.0
2009-08-11 04:53:00,159.005,159.07,158.91,159.065,264700000.0
2009-08-11 04:54:00,159.065,159.105,159.035,159.105,184700000.0
2009-08-11 04:55:00,159.105,159.115,159.03,159.095,206100000.0
2009-08-11 04:56:00,159.095,159.15,159.095,159.13,84800000.0
2009-08-11 04:57:00,159.14,159.265,159.135,159.24,127300000.0
2009-08-11 04:58:00,159.24,159.275,159.225,159.24,102900000.0
2009-08-11 04:59:00,159.26,159.335,159.25,159.325,95900000.0
2009-08-11 05:00:00,159.325,159.325,159.205,159.22,105100000.0
2009-08-11 05:01:00,159.215,159.27,159.19,159.26,97600000.0
2009-08-11 05:02:00,159.255,159.275,159.225,159.245,61100000.0
2009-08-11 05:03:00,159.235,159.265,159.225,159.245,85100000.0
2009-08-11 05:04:00,159.245,159.25,159.24,159.24,55000000.0
2009-08-11 05:05:00,159.24,159.245,159.225,159.225,118600000.0
2009-08-11 05:06:00,159.225,159.235,159.195,159.195,87000000.0
2009-08-11 05:07:00,159.195,159.195,159.11,159.145,146000000.0
2009-08-11 05:08:00,159.155,159.185,159.15,159.185,68100000.0
2009-08-11 05:09:00,159.185,159.235,159.18,159.18,103700000.0
2009-08-11 05:10:00,159.18,159.18,159.17,159.175,15600000.0
2009-08-11 05:11:00,159.17,159.22,159.17,159.2,47400000.0
2009-08-11 05:12:00,159.205,159.215,159.205,159.21,9000000.0
2009-08-11 05:13:00,159.205,159.22,159.195,159.22,39800000.0
2009-08-11 05:14:00,159.22,159.245,159.2,159.245,76300000.0
2009-08-11 05:15:00,159.255,159.26,159.235,159.235,55300000.0
2009-08-11 05:16:00,159.235,159.25,159.235,159.245,44800000.0
2009-08-11 05:17:00,159.24,159.24,159.22,159.225,44000000.0
2009-08-11 05:18:00,159.225,159.285,159.225,159.28,77900000.0
2009-08-11 05:19:00,159.295,159.3,159.285,159.3,48500000.0
2009-08-11 05:20:00,159.295,159.315,159.28,159.3,86000000.0
2009-08-11 05:21:00,159.295,159.325,159.295,159.32,18400000.0
2009-08-11 05:22:00,159.32,159.36,159.305,159.34,81700000.0
2009-08-11 05:23:00,159.34,159.38,159.33,159.375,85500000.0
2009-08-11 05:24:00,159.375,159.425,159.375,159.425,89400000.0
2009-08-11 05:25:00,159.43,159.43,159.415,159.42,93500000.0
2009-08-11 05:26:00,159.415,159.415,159.395,159.395,82500000.0
2009-08-11 05:27:00,159.395,159.41,159.385,159.395,42600000.0
2009-08-11 05:28:00,159.39,159.405,159.365,159.405,52300000.0
2009-08-11 05:29:00,159.395,159.405,159.365,159.385,79700000.0
2009-08-11 05:30:00,159.37,159.395,159.345,159.39,40000000.0
2009-08-11 05:31:00,159.39,159.395,159.345,159.355,54700000.0
2009-08-11 05:32:00,159.355,159.355,159.345,159.345,26000000.0
2009-08-11 05:33:00,159.34,159.37,159.34,159.37,26000000.0
2009-08-11 05:34:00,159.37,159.37,159.325,159.345,167900000.0
2009-08-11 05:35:00,159.345,159.36,159.315,159.36,52600000.0
2009-08-11 05:36:00,159.355,159.395,159.34,159.39,48600000.0
2009-08-11 05:37:00,159.385,159.39,159.355,159.37,52800000.0
2009-08-11 05:38:00,159.37,159.375,159.36,159.365,27000000.0
2009-08-11 05:39:00,159.37,159.53,159.37,159.505,70800000.0
2009-08-11 05:40:00,159.5,159.5,159.435,159.44,156600000.0
2009-08-11 05:41:00,159.435,159.475,159.435,159.46,185200000.0
2009-08-11 05:42:00,159.46,159.46,159.415,159.415,60800000.0
2009-08-11 05:43:00,159.415,159.435,159.415,159.435,34900000.0
2009-08-11 05:44:00,159.435,159.455,159.43,159.44,85300000.0
2009-08-11 05:45:00,159.44,159.455,159.415,159.43,195800000.0
2009-08-11 05:46:00,159.44,159.44,159.41,159.43,235600000.0
2009-08-11 05:47:00,159.43,159.47,159.43,159.445,147500000.0
2009-08-11 05:48:00,159.45,159.495,159.45,159.495,115800000.0
2009-08-11 05:49:00,159.495,159.515,159.47,159.485,137500000.0
2009-08-11 05:50:00,159.485,159.495,159.46,159.46,146000000.0
2009-08-11 05:51:00,159.46,159.46,159.445,159.445,62400000.0
2009-08-11 05:52:00,159.445,159.46,159.44,159.455,100600000.0
2009-08-11 05:53:00,159.45,159.465,159.445,159.465,36200000.0
2009-08-11 05:54:00,159.455,159.455,159.42,159.42,142400000.0
2009-08-11 05:55:00,159.425,159.43,159.385,159.405,165900000.0
2009-08-11 05:56:00,159.405,159.415,159.395,159.4,68100000.0
2009-08-11 05:57:00,159.4,159.41,159.395,159.41,45400000.0
2009-08-11 05:58:00,159.42,159.42,159.4,159.405,91000000.0
2009-08-11 05:59:00,159.4,159.405,159.365,159.37,65400000.0
2009-08-11 06:00:00,159.37,159.395,159.36,159.395,73400000.0
2009-08-11 06:01:00,159.395,159.4,159.38,159.395,70500000.0
2009-08-11 06:02:00,159.405,159.44,159.395,159.435,28100000.0
2009-08-11 06:03:00,159.44,159.445,159.41,159.43,95000000.0
2009-08-11 06:04:00,159.425,159.445,159.42,159.43,48300000.0
2009-08-11 06:05:00,159.43,159.43,159.37,159.395,72700000.0
2009-08-11 06:06:00,159.395,159.425,159.39,159.41,109200000.0
2009-08-11 06:07:00,159.41,159.465,159.41,159.45,107300000.0
2009-08-11 06:08:00,159.455,159.485,159.445,159.46,43000000.0
2009-08-11 06:09:00,159.475,159.515,159.47,159.49,41400000.0
2009-08-11 06:10:00,159.49,159.525,159.49,159.52,79300000.0
2009-08-11 06:11:00,159.525,159.525,159.47,159.48,274700000.0
2009-08-11 06:12:00,159.48,159.49,159.47,159.475,36800000.0
2009-08-11 06:13:00,159.475,159.5,159.475,159.485,15300000.0
2009-08-11 06:14:00,159.485,159.495,159.48,159.48,20300000.0
2009-08-11 06:15:00,159.48,159.48,159.435,159.455,120700000.0
2009-08-11 06:16:00,159.45,159.455,159.43,159.43,63600000.0
2009-08-11 06:17:00,159.43,159.44,159.43,159.43,45000000.0
2009-08-11 06:18:00,159.44,159.46,159.44,159.445,47900000.0
2009-08-11 06:19:00,159.45,159.455,159.43,159.435,38900000.0
2009-08-11 06:20:00,159.44,159.44,159.43,159.43,44100000.0
2009-08-11 06:21:00,159.435,159.435,159.43,159.43,30300000.0
2009-08-11 06:22:00,159.43,159.435,159.42,159.42,44900000.0
2009-08-11 06:23:00,159.41,159.415,159.4,159.405,84200000.0
2009-08-11 06:24:00,159.41,159.44,159.41,159.42,39300000.0
2009-08-11 06:25:00,159.42,159.49,159.42,159.48,120100000.0
2009-08-11 06:26:00,159.48,159.48,159.44,159.44,67900000.0
2009-08-11 06:27:00,159.44,159.46,159.44,159.45,34100000.0
2009-08-11 06:28:00,159.45,159.45,159.435,159.44,26100000.0
2009-08-11 06:29:00,159.44,159.45,159.44,159.44,29700000.0
2009-08-11 06:30:00,159.44,159.48,159.435,159.475,76400000.0
2009-08-11 06:31:00,159.475,159.48,159.465,159.47,63600000.0
2009-08-11 06:32:00,159.475,159.48,159.43,159.44,97900000.0
2009-08-11 06:33:00,159.44,159.455,159.435,159.435,70200000.0
2009-08-11 06:34:00,159.44,159.465,159.435,159.465,84600000.0
2009-08-11 06:35:00,159.46,159.46,159.45,159.45,85400000.0
2009-08-11 06:36:00,159.45,159.46,159.44,159.45,101400000.0
2009-08-11 06:37:00,159.455,159.495,159.45,159.49,78700000.0
2009-08-11 06:38:00,159.485,159.485,159.46,159.475,70800000.0
2009-08-11 06:39:00,159.475,159.475,159.425,159.445,143000000.0
2009-08-11 06:40:00,159.445,159.46,159.44,159.445,75500000.0
2009-08-11 06:41:00,159.455,159.46,159.355,159.4,61400000.0
2009-08-11 06:42:00,159.4,159.4,159.355,159.38,103500000.0
2009-08-11 06:43:00,159.38,159.38,159.325,159.335,156200000.0
2009-08-11 06:44:00,159.33,159.335,159.26,159.295,121100000.0
2009-08-11 06:45:00,159.295,159.305,159.25,159.26,118600000.0
2009-08-11 06:46:00,159.26,159.275,159.25,159.27,126700000.0
2009-08-11 06:47:00,159.275,159.29,159.27,159.285,59400000.0
2009-08-11 06:48:00,159.285,159.295,159.27,159.275,48500000.0
2009-08-11 06:49:00,159.275,159.315,159.275,159.31,40700000.0
2009-08-11 06:50:00,159.3,159.315,159.26,159.26,139800000.0
2009-08-11 06:51:00,159.275,159.275,159.25,159.26,71100000.0
2009-08-11 06:52:00,159.27,159.275,159.255,159.255,24700000.0
2009-08-11 06:53:00,159.255,159.27,159.25,159.26,25000000.0
2009-08-11 06:54:00,159.26,159.27,159.215,159.225,73300000.0
2009-08-11 06:55:00,159.22,159.27,159.21,159.25,46800000.0
2009-08-11 06:56:00,159.25,159.255,159.225,159.235,76100000.0
2009-08-11 06:57:00,159.24,159.26,159.24,159.25,53800000.0
2009-08-11 06:58:00,159.25,159.305,159.25,159.28,197500000.0
2009-08-11 06:59:00,159.275,159.305,159.27,159.295,115800000.0
2009-08-11 07:00:00,159.295,159.315,159.285,159.305,48400000.0
2009-08-11 07:01:00,159.31,159.32,159.285,159.285,87000000.0
2009-08-11 07:02:00,159.29,159.3,159.215,159.29,140100000.0
2009-08-11 07:03:00,159.28,159.28,159.245,159.265,91800000.0
2009-08-11 07:04:00,159.265,159.29,159.265,159.27,57800000.0
2009-08-11 07:05:00,159.28,159.28,159.23,159.24,83000000.0
2009-08-11 07:06:00,159.245,159.245,159.19,159.195,78500000.0
2009-08-11 07:07:00,159.195,159.235,159.185,159.22,57400000.0
2009-08-11 07:08:00,159.225,159.24,159.225,159.23,56300000.0
2009-08-11 07:09:00,159.23,159.235,159.22,159.22,48000000.0
2009-08-11 07:10:00,159.21,159.255,159.21,159.255,32600000.0
2009-08-11 07:11:00,159.255,159.28,159.245,159.28,48400000.0
2009-08-11 07:12:00,159.28,159.29,159.275,159.275,19400000.0
2009-08-11 07:13:00,159.28,159.3,159.275,159.295,29600000.0
2009-08-11 07:14:00,159.295,159.32,159.285,159.31,37400000.0
2009-08-11 07:15:00,159.305,159.325,159.3,159.325,42000000.0
2009-08-11 07:16:00,159.325,159.39,159.325,159.355,101300000.0
2009-08-11 07:17:00,159.35,159.35,159.325,159.33,48600000.0
2009-08-11 07:18:00,159.335,159.36,159.315,159.32,75100000.0
2009-08-11 07:19:00,159.31,159.345,159.31,159.32,96500000.0
2009-08-11 07:20:00,159.315,159.345,159.315,159.315,56500000.0
2009-08-11 07:21:00,159.315,159.325,159.31,159.32,60100000.0
2009-08-11 07:22:00,159.33,159.385,159.32,159.32,70300000.0
2009-08-11 07:23:00,159.32,159.335,159.31,159.31,44300000.0
2009-08-11 07:24:00,159.315,159.335,159.315,159.32,25800000.0
2009-08-11 07:25:00,159.325,159.33,159.32,159.325,31600000.0
2009-08-11 07:26:00,159.31,159.35,159.3,159.32,94400000.0
2009-08-11 07:27:00,159.325,159.325,159.305,159.305,35200000.0
2009-08-11 07:28:00,159.305,159.31,159.265,159.285,95300000.0
2009-08-11 07:29:00,159.285,159.29,159.265,159.29,32000000.0
2009-08-11 07:30:00,159.29,159.295,159.275,159.29,109000000.0
2009-08-11 07:31:00,159.29,159.295,159.28,159.28,63400000.0
2009-08-11 07:32:00,159.285,159.29,159.275,159.28,17600000.0
2009-08-11 07:33:00,159.275,159.3,159.275,159.295,27800000.0
2009-08-11 07:34:00,159.295,159.32,159.295,159.305,91900000.0
2009-08-11 07:35:00,159.3,159.315,159.22,159.245,78100000.0
2009-08-11 07:36:00,159.23,159.285,159.22,159.27,80100000.0
2009-08-11 07:37:00,159.27,159.27,159.25,159.265,52600000.0
2009-08-11 07:38:00,159.265,159.315,159.25,159.315,99700000.0
2009-08-11 07:39:00,159.315,159.325,159.3,159.32,46800000.0
2009-08-11 07:40:00,159.31,159.315,159.28,159.31,123400000.0
2009-08-11 07:41:00,159.315,159.375,159.3,159.375,79400000.0
2009-08-11 07:42:00,159.375,159.535,159.375,159.535,83600000.0
2009-08-11 07:43:00,159.53,159.535,159.505,159.525,64500000.0
2009-08-11 07:44:00,159.525,159.565,159.525,159.55,62000000.0
2009-08-11 07:45:00,159.565,159.65,159.565,159.65,102900000.0
2009-08-11 07:46:00,159.645,159.695,159.645,159.69,54000000.0
2009-08-11 07:47:00,159.68,159.71,159.66,159.7,96000000.0
2009-08-11 07:48:00,159.69,159.7,159.59,159.605,90000000.0
2009-08-11 07:49:00,159.605,159.61,159.515,159.565,96200000.0
2009-08-11 07:50:00,159.57,159.58,159.56,159.58,39600000.0
2009-08-11 07:51:00,159.575,159.575,159.52,159.545,145900000.0
2009-08-11 07:52:00,159.545,159.585,159.535,159.585,48800000.0
2009-08-11 07:53:00,159.585,159.665,159.585,159.645,59700000.0
2009-08-11 07:54:00,159.645,159.71,159.6,159.6,116900000.0
2009-08-11 07:55:00,159.6,159.62,159.54,159.54,110900000.0
2009-08-11 07:56:00,159.545,159.595,159.54,159.57,65700000.0
2009-08-11 07:57:00,159.575,159.59,159.545,159.545,62700000.0
2009-08-11 07:58:00,159.535,159.535,159.445,159.505,123800000.0
2009-08-11 07:59:00,159.515,159.565,159.49,159.565,70800000.0
2009-08-11 08:00:00,159.56,159.575,159.42,159.46,120600000.0
2009-08-11 08:01:00,159.45,159.47,159.435,159.445,87800000.0
2009-08-11 08:02:00,159.435,159.525,159.435,159.48,119000000.0
2009-08-11 08:03:00,159.48,159.49,159.455,159.48,110000000.0
2009-08-11 08:04:00,159.48,159.495,159.465,159.495,87300000.0
2009-08-11 08:05:00,159.495,159.54,159.455,159.465,143200000.0
2009-08-11 08:06:00,159.465,159.52,159.445,159.52,44300000.0
2009-08-11 08:07:00,159.52,159.57,159.5,159.57,82000000.0
2009-08-11 08:08:00,159.585,159.615,159.555,159.555,67500000.0
2009-08-11 08:09:00,159.555,159.555,159.425,159.45,126300000.0
2009-08-11 08:10:00,159.455,159.49,159.45,159.49,41400000.0
2009-08-11 08:11:00,159.49,159.515,159.48,159.515,74700000.0
2009-08-11 08:12:00,159.515,159.53,159.495,159.52,70100000.0
2009-08-11 08:13:00,159.525,159.57,159.515,159.57,185900000.0
2009-08-11 08:14:00,159.56,159.62,159.55,159.55,80900000.0
2009-08-11 08:15:00,159.55,159.615,159.55,159.6,81500000.0
2009-08-11 08:16:00,159.6,159.605,159.56,159.565,61200000.0
2009-08-11 08:17:00,159.555,159.575,159.485,159.54,107200000.0
2009-08-11 08:18:00,159.54,159.575,159.53,159.575,33400000.0
2009-08-11 08:19:00,159.56,159.575,159.56,159.56,30800000.0
2009-08-11 08:20:00,159.56,159.585,159.56,159.565,56400000.0
2009-08-11 08:21:00,159.565,159.61,159.565,159.605,61400000.0
2009-08-11 08:22:00,159.61,159.695,159.61,159.69,61800000.0
2009-08-11 08:23:00,159.68,159.735,159.675,159.725,113400000.0
2009-08-11 08:24:00,159.725,159.765,159.665,159.765,105200000.0
2009-08-11 08:25:00,159.775,159.81,159.74,159.745,131100000.0
2009-08-11 08:26:00,159.755,159.785,159.715,159.715,137200000.0
2009-08-11 08:27:00,159.705,159.76,159.68,159.735,172700000.0
2009-08-11 08:28:00,159.735,159.82,159.73,159.76,189200000.0
2009-08-11 08:29:00,159.755,159.77,159.71,159.71,135400000.0
2009-08-11 08:30:00,159.71,159.735,159.64,159.7,150400000.0
2009-08-11 08:31:00,159.71,159.78,159.71,159.74,103900000.0
2009-08-11 08:32:00,159.74,159.75,159.705,159.725,137600000.0
2009-08-11 08:33:00,159.73,159.8,159.71,159.78,192800000.0
2009-08-11 08:34:00,159.78,159.815,159.765,159.81,96200000.0
2009-08-11 08:35:00,159.82,159.825,159.74,159.75,162000000.0
2009-08-11 08:36:00,159.75,159.785,159.72,159.785,84900000.0
2009-08-11 08:37:00,159.785,159.8,159.765,159.79,100000000.0
2009-08-11 08:38:00,159.795,159.8,159.76,159.77,94900000.0
2009-08-11 08:39:00,159.765,159.8,159.76,159.765,251300000.0
2009-08-11 08:40:00,159.765,159.765,159.665,159.7,119100000.0
2009-08-11 08:41:00,159.7,159.725,159.7,159.705,24600000.0
2009-08-11 08:42:00,159.695,159.71,159.615,159.655,125700000.0
2009-08-11 08:43:00,159.655,159.66,159.6,159.625,81900000.0
2009-08-11 08:44:00,159.61,159.61,159.545,159.55,102000000.0
2009-08-11 08:45:00,159.55,159.55,159.505,159.51,97900000.0
2009-08-11 08:46:00,159.515,159.515,159.44,159.46,109900000.0
2009-08-11 08:47:00,159.475,159.51,159.45,159.455,79700000.0
2009-08-11 08:48:00,159.455,159.5,159.45,159.45,65900000.0
2009-08-11 08:49:00,159.445,159.535,159.445,159.535,82800000.0
2009-08-11 08:50:00,159.535,159.59,159.535,159.555,73600000.0
2009-08-11 08:51:00,159.55,159.635,159.55,159.605,147600000.0
2009-08-11 08:52:00,159.6,159.61,159.555,159.595,95100000.0
2009-08-11 08:53:00,159.595,159.595,159.545,159.55,81300000.0
2009-08-11 08:54:00,159.55,159.55,159.505,159.535,132600000.0
2009-08-11 08:55:00,159.535,159.575,159.48,159.49,155600000.0
2009-08-11 08:56:00,159.485,159.65,159.475,159.595,174100000.0
2009-08-11 08:57:00,159.59,159.615,159.58,159.585,161200000.0
2009-08-11 08:58:00,159.58,159.73,159.58,159.73,182300000.0
2009-08-11 08:59:00,159.73,159.78,159.705,159.725,189300000.0
2009-08-11 09:00:00,159.72,159.765,159.695,159.695,158900000.0
2009-08-11 09:01:00,159.695,159.71,159.605,159.61,131600000.0
2009-08-11 09:02:00,159.62,159.62,159.535,159.545,126000000.0
2009-08-11 09:03:00,159.545,159.6,159.535,159.585,157000000.0
2009-08-11 09:04:00,159.585,159.6,159.55,159.555,170600000.0
2009-08-11 09:05:00,159.555,159.56,159.51,159.54,149800000.0
2009-08-11 09:06:00,159.53,159.54,159.385,159.41,136300000.0
2009-08-11 09:07:00,159.41,159.41,159.34,159.355,144400000.0
2009-08-11 09:08:00,159.355,159.39,159.325,159.36,124200000.0
2009-08-11 09:09:00,159.365,159.415,159.355,159.375,169200000.0
2009-08-11 09:10:00,159.375,159.4,159.36,159.36,96400000.0
2009-08-11 09:11:00,159.34,159.36,159.34,159.355,91900000.0
2009-08-11 09:12:00,159.345,159.405,159.345,159.365,119500000.0
2009-08-11 09:13:00,159.37,159.425,159.37,159.425,121700000.0
2009-08-11 09:14:00,159.435,159.46,159.43,159.445,71100000.0
2009-08-11 09:15:00,159.445,159.45,159.405,159.415,63600000.0
2009-08-11 09:16:00,159.41,159.47,159.41,159.465,73800000.0
2009-08-11 09:17:00,159.47,159.535,159.47,159.485,108000000.0
2009-08-11 09:18:00,159.485,159.56,159.485,159.54,218100000.0
2009-08-11 09:19:00,159.545,159.545,159.52,159.52,221700000.0
2009-08-11 09:20:00,159.52,159.52,159.475,159.51,135700000.0
2009-08-11 09:21:00,159.51,159.565,159.51,159.56,112800000.0
2009-08-11 09:22:00,159.56,159.59,159.56,159.59,147900000.0
2009-08-11 09:23:00,159.57,159.7,159.55,159.675,205700000.0
2009-08-11 09:24:00,159.675,159.7,159.665,159.69,186900000.0
2009-08-11 09:25:00,159.68,159.7,159.645,159.66,102400000.0
2009-08-11 09:26:00,159.665,159.685,159.635,159.675,149400000.0
2009-08-11 09:27:00,159.675,159.75,159.675,159.71,136000000.0
2009-08-11 09:28:00,159.715,159.715,159.645,159.675,162700000.0
2009-08-11 09:29:00,159.68,159.69,159.6,159.605,137300000.0
2009-08-11 09:30:00,159.615,159.67,159.585,159.63,123500000.0
2009-08-11 09:31:00,159.635,159.655,159.595,159.6,114300000.0
2009-08-11 09:32:00,159.605,159.615,159.565,159.595,112600000.0
2009-08-11 09:33:00,159.615,159.635,159.55,159.55,178300000.0
2009-08-11 09:34:00,159.545,159.545,159.455,159.505,112000000.0
2009-08-11 09:35:00,159.48,159.505,159.39,159.4,115200000.0
2009-08-11 09:36:00,159.36,159.37,159.33,159.34,132000000.0
2009-08-11 09:37:00,159.34,159.375,159.33,159.365,74900000.0
2009-08-11 09:38:00,159.36,159.37,159.33,159.36,102900000.0
2009-08-11 09:39:00,159.36,159.375,159.3,159.3,141000000.0
2009-08-11 09:40:00,159.3,159.3,159.165,159.23,186200000.0
2009-08-11 09:41:00,159.24,159.33,159.24,159.3,187100000.0
2009-08-11 09:42:00,159.315,159.36,159.305,159.31,58000000.0
2009-08-11 09:43:00,159.31,159.35,159.3,159.34,75100000.0
2009-08-11 09:44:00,159.34,159.385,159.34,159.38,60000000.0
2009-08-11 09:45:00,159.385,159.39,159.32,159.32,102700000.0
2009-08-11 09:46:00,159.32,159.33,159.255,159.255,97400000.0
2009-08-11 09:47:00,159.25,159.35,159.25,159.34,90300000.0
2009-08-11 09:48:00,159.34,159.35,159.275,159.29,122200000.0
2009-08-11 09:49:00,159.3,159.305,159.25,159.265,82200000.0
2009-08-11 09:50:00,159.27,159.29,159.26,159.275,70400000.0
2009-08-11 09:51:00,159.27,159.325,159.255,159.285,156600000.0
2009-08-11 09:52:00,159.285,159.415,159.28,159.415,121400000.0
2009-08-11 09:53:00,159.415,159.43,159.37,159.385,80400000.0
2009-08-11 09:54:00,159.39,159.42,159.385,159.395,62300000.0
2009-08-11 09:55:00,159.385,159.405,159.38,159.385,61600000.0
2009-08-11 09:56:00,159.39,159.435,159.38,159.435,134000000.0
2009-08-11 09:57:00,159.435,159.555,159.425,159.545,127000000.0
2009-08-11 09:58:00,159.535,159.56,159.51,159.535,143500000.0
2009-08-11 09:59:00,159.535,159.54,159.51,159.52,73000000.0
2009-08-11 10:00:00,159.52,159.525,159.48,159.505,144700000.0
2009-08-11 10:01:00,159.5,159.515,159.445,159.455,166600000.0
2009-08-11 10:02:00,159.46,159.485,159.44,159.485,101800000.0
2009-08-11 10:03:00,159.49,159.52,159.47,159.495,128400000.0
2009-08-11 10:04:00,159.505,159.52,159.46,159.505,124120000.0
2009-08-11 10:05:00,159.505,159.535,159.485,159.495,187500000.0
2009-08-11 10:06:00,159.49,159.495,159.45,159.465,113300000.0
2009-08-11 10:07:00,159.47,159.48,159.43,159.45,116000000.0
2009-08-11 10:08:00,159.445,159.46,159.41,159.43,119900000.0
2009-08-11 10:09:00,159.43,159.52,159.43,159.49,118000000.0
2009-08-11 10:10:00,159.485,159.52,159.43,159.51,113400000.0
2009-08-11 10:11:00,159.505,159.515,159.445,159.48,142300000.0
2009-08-11 10:12:00,159.48,159.49,159.45,159.47,136000000.0
2009-08-11 10:13:00,159.475,159.505,159.47,159.485,67800000.0
2009-08-11 10:14:00,159.49,159.525,159.475,159.5,108800000.0
2009-08-11 10:15:00,159.5,159.5,159.44,159.445,157000000.0
2009-08-11 10:16:00,159.445,159.47,159.425,159.43,136000000.0
2009-08-11 10:17:00,159.435,159.48,159.435,159.47,77200000.0
2009-08-11 10:18:00,159.47,159.525,159.47,159.505,85800000.0
2009-08-11 10:19:00,159.505,159.52,159.475,159.505,73000000.0
2009-08-11 10:20:00,159.495,159.5,159.47,159.475,50700000.0
2009-08-11 10:21:00,159.47,159.485,159.43,159.43,75200000.0
2009-08-11 10:22:00,159.43,159.46,159.405,159.445,106600000.0
2009-08-11 10:23:00,159.445,159.46,159.43,159.46,62000000.0
2009-08-11 10:24:00,159.46,159.49,159.445,159.485,56300000.0
2009-08-11 10:25:00,159.49,159.51,159.49,159.495,71200000.0
2009-08-11 10:26:00,159.49,159.525,159.485,159.52,45200000.0
2009-08-11 10:27:00,159.535,159.555,159.525,159.555,37300000.0
2009-08-11 10:28:00,159.555,159.555,159.52,159.525,101900000.0
2009-08-11 10:29:00,159.52,159.64,159.52,159.59,117200000.0
2009-08-11 10:30:00,159.585,159.59,159.51,159.56,96400000.0
2009-08-11 10:31:00,159.565,159.66,159.56,159.66,102600000.0
2009-08-11 10:32:00,159.66,159.665,159.63,159.66,89200000.0
2009-08-11 10:33:00,159.66,159.685,159.65,159.65,93100000.0
2009-08-11 10:34:00,159.65,159.695,159.645,159.65,93000000.0
2009-08-11 10:35:00,159.65,159.67,159.59,159.625,143400000.0
2009-08-11 10:36:00,159.63,159.63,159.565,159.58,99200000.0
2009-08-11 10:37:00,159.585,159.645,159.585,159.6,146700000.0
2009-08-11 10:38:00,159.605,159.61,159.575,159.59,78400000.0
2009-08-11 10:39:00,159.58,159.62,159.58,159.585,65800000.0
2009-08-11 10:40:00,159.585,159.585,159.555,159.575,54800000.0
2009-08-11 10:41:00,159.56,159.655,159.56,159.59,99600000.0
2009-08-11 10:42:00,159.585,159.64,159.575,159.605,78400000.0
2009-08-11 10:43:00,159.605,159.635,159.595,159.605,69400000.0
2009-08-11 10:44:00,159.61,159.64,159.575,159.59,115500000.0
2009-08-11 10:45:00,159.585,159.6,159.55,159.55,73800000.0
2009-08-11 10:46:00,159.55,159.595,159.55,159.585,55900000.0
2009-08-11 10:47:00,159.59,159.605,159.545,159.545,49900000.0
2009-08-11 10:48:00,159.535,159.565,159.525,159.545,113600000.0
2009-08-11 10:49:00,159.545,159.555,159.475,159.475,116600000.0
2009-08-11 10:50:00,159.475,159.48,159.4,159.41,58400000.0
2009-08-11 10:51:00,159.405,159.41,159.28,159.3,156800000.0
2009-08-11 10:52:00,159.3,159.32,159.275,159.275,90200000.0
2009-08-11 10:53:00,159.27,159.325,159.25,159.29,146200000.0
2009-08-11 10:54:00,159.29,159.34,159.285,159.31,99500000.0
2009-08-11 10:55:00,159.315,159.315,159.31,159.31,2000000.0
2009-08-11 10:56:00,159.246,159.272,159.2,159.266,153800000.0
2009-08-11 10:57:00,159.25,159.315,159.245,159.315,205600000.0
2009-08-11 10:58:00,159.315,159.355,159.31,159.33,156600000.0
2009-08-11 10:59:00,159.33,159.39,159.315,159.39,169000000.0
2009-08-11 11:00:00,159.375,159.47,159.36,159.47,166500000.0
2009-08-11 11:01:00,159.465,159.465,159.375,159.385,183600000.0
2009-08-11 11:02:00,159.385,159.44,159.365,159.425,218000000.0
2009-08-11 11:03:00,159.425,159.475,159.365,159.37,244500000.0
2009-08-11 11:04:00,159.375,159.38,159.32,159.34,167300000.0
2009-08-11 11:05:00,159.34,159.365,159.3,159.34,125200000.0
2009-08-11 11:06:00,159.34,159.34,159.29,159.305,194100000.0
2009-08-11 11:07:00,159.3,159.305,159.28,159.295,172500000.0
2009-08-11 11:08:00,159.31,159.335,159.29,159.32,68700000.0
2009-08-11 11:09:00,159.33,159.345,159.3,159.32,184400000.0
2009-08-11 11:10:00,159.32,159.345,159.285,159.295,177900000.0
2009-08-11 11:11:00,159.29,159.38,159.29,159.34,198900000.0
2009-08-11 11:12:00,159.34,159.355,159.325,159.345,226200000.0
2009-08-11 11:13:00,159.34,159.415,159.34,159.35,185000000.0
2009-08-11 11:14:00,159.355,159.355,159.305,159.32,80100000.0
2009-08-11 11:15:00,159.32,159.36,159.255,159.29,247000000.0
2009-08-11 11:16:00,159.29,159.315,159.25,159.28,279900000.0
2009-08-11 11:17:00,159.28,159.3,159.265,159.27,214400000.0
2009-08-11 11:18:00,159.265,159.285,159.23,159.26,226800000.0
2009-08-11 11:19:00,159.265,159.265,159.2,159.2,171700000.0
2009-08-11 11:20:00,159.195,159.215,159.145,159.155,242900000.0
2009-08-11 11:21:00,159.155,159.205,159.125,159.17,234300000.0
2009-08-11 11:22:00,159.165,159.19,159.105,159.17,249500000.0
2009-08-11 11:23:00,159.17,159.195,159.16,159.185,240900000.0
2009-08-11 11:24:00,159.185,159.21,159.17,159.19,119900000.0
2009-08-11 11:25:00,159.18,159.205,159.145,159.2,209900000.0
2009-08-11 11:26:00,159.2,159.225,159.145,159.205,293200000.0
2009-08-11 11:27:00,159.205,159.235,159.19,159.23,148100000.0
2009-08-11 11:28:00,159.225,159.24,159.21,159.23,40000000.0
2009-08-11 11:29:00,159.23,159.23,159.14,159.185,132200000.0
2009-08-11 11:30:00,159.2,159.205,159.17,159.175,61700000.0
2009-08-11 11:31:00,159.175,159.24,159.16,159.22,67000000.0
2009-08-11 11:32:00,159.23,159.275,159.225,159.265,102900000.0
2009-08-11 11:33:00,159.26,159.28,159.24,159.255,108000000.0
2009-08-11 11:34:00,159.27,159.315,159.255,159.27,78000000.0
2009-08-11 11:35:00,159.275,159.285,159.26,159.27,113100000.0
2009-08-11 11:36:00,159.29,159.295,159.24,159.24,88300000.0
2009-08-11 11:37:00,159.24,159.265,159.205,159.225,154100000.0
2009-08-11 11:38:00,159.225,159.25,159.21,159.235,120100000.0
2009-08-11 11:39:00,159.24,159.25,159.215,159.245,70000000.0
2009-08-11 11:40:00,159.245,159.25,159.215,159.235,89000000.0
2009-08-11 11:41:00,159.245,159.275,159.21,159.255,193600000.0
2009-08-11 11:42:00,159.255,159.3,159.255,159.285,161300000.0
2009-08-11 11:43:00,159.285,159.285,159.24,159.245,159700000.0
2009-08-11 11:44:00,159.25,159.28,159.245,159.28,137600000.0
2009-08-11 11:45:00,159.28,159.28,159.23,159.235,153400000.0
2009-08-11 11:46:00,159.235,159.29,159.225,159.29,127700000.0
2009-08-11 11:47:00,159.28,159.28,159.24,159.26,97700000.0
2009-08-11 11:48:00,159.245,159.26,159.195,159.235,234800000.0
2009-08-11 11:49:00,159.235,159.235,159.2,159.2,301500000.0
2009-08-11 11:50:00,159.2,159.245,159.18,159.225,127400000.0
2009-08-11 11:51:00,159.225,159.25,159.2,159.2,135000000.0
2009-08-11 11:52:00,159.205,159.215,159.085,159.085,184200000.0
2009-08-11 11:53:00,159.085,159.095,159.045,159.065,108500000.0
2009-08-11 11:54:00,159.07,159.095,159.025,159.07,172300000.0
2009-08-11 11:55:00,159.07,159.07,159.035,159.04,180700000.0
2009-08-11 11:56:00,159.04,159.095,158.97,158.975,273800000.0
2009-08-11 11:57:00,158.98,158.995,158.87,158.87,256100000.0
2009-08-11 11:58:00,158.87,158.9,158.865,158.885,205600000.0
2009-08-11 11:59:00,158.885,158.995,158.885,158.995,88500000.0
2009-08-11 12:00:00,158.995,159.025,158.985,159.005,124500000.0
2009-08-11 12:01:00,159.005,159.07,158.985,159.065,190700000.0
2009-08-11 12:02:00,159.08,159.08,159.04,159.04,110100000.0
2009-08-11 12:03:00,159.04,159.04,158.985,159.01,146100000.0
2009-08-11 12:04:00,159.01,159.025,159.0,159.015,85300000.0
2009-08-11 12:05:00,159.01,159.01,158.92,158.945,108000000.0
2009-08-11 12:06:00,158.95,158.955,158.9,158.9,157200000.0
2009-08-11 12:07:00,158.9,158.9,158.81,158.835,191500000.0
2009-08-11 12:08:00,158.835,158.865,158.815,158.83,168500000.0
2009-08-11 12:09:00,158.835,158.87,158.785,158.79,221200000.0
2009-08-11 12:10:00,158.805,158.805,158.725,158.76,227800000.0
2009-08-11 12:11:00,158.735,158.82,158.72,158.81,168600000.0
2009-08-11 12:12:00,158.81,158.85,158.8,158.81,211900000.0
2009-08-11 12:13:00,158.815,158.84,158.795,158.805,157400000.0
2009-08-11 12:14:00,158.805,158.87,158.7,158.715,224300000.0
2009-08-11 12:15:00,158.715,158.775,158.605,158.75,227900000.0
2009-08-11 12:16:00,158.745,158.77,158.7,158.75,172700000.0
2009-08-11 12:17:00,158.75,158.84,158.73,158.84,122800000.0
2009-08-11 12:18:00,158.83,158.865,158.805,158.865,186900000.0
2009-08-11 12:19:00,158.85,158.925,158.8,158.895,156300000.0
2009-08-11 12:20:00,158.9,158.91,158.84,158.845,158700000.0
2009-08-11 12:21:00,158.84,158.855,158.825,158.84,177300000.0
2009-08-11 12:22:00,158.835,158.93,158.835,158.93,140000000.0
2009-08-11 12:23:00,158.93,158.94,158.88,158.895,146100000.0
2009-08-11 12:24:00,158.875,158.89,158.84,158.845,95000000.0
2009-08-11 12:25:00,158.84,158.865,158.81,158.845,144800000.0
2009-08-11 12:26:00,158.845,158.845,158.71,158.735,146200000.0
2009-08-11 12:27:00,158.73,158.86,158.73,158.86,175300000.0
2009-08-11 12:28:00,158.86,158.865,158.705,158.73,129900000.0
2009-08-11 12:29:00,158.73,158.76,158.675,158.75,140000000.0
2009-08-11 12:30:00,158.75,158.755,158.665,158.695,119100000.0
2009-08-11 12:31:00,158.7,158.715,158.66,158.69,127100000.0
2009-08-11 12:32:00,158.695,158.765,158.695,158.75,120900000.0
2009-08-11 12:33:00,158.745,158.755,158.7,158.735,182600000.0
2009-08-11 12:34:00,158.74,158.775,158.69,158.725,177300000.0
2009-08-11 12:35:00,158.735,158.79,158.735,158.785,93800000.0
2009-08-11 12:36:00,158.77,158.78,158.73,158.75,188300000.0
2009-08-11 12:37:00,158.75,158.79,158.74,158.77,124400000.0
2009-08-11 12:38:00,158.78,158.83,158.77,158.805,98100000.0
2009-08-11 12:39:00,158.795,158.8,158.725,158.75,178300000.0
2009-08-11 12:40:00,158.75,158.815,158.75,158.785,140600000.0
2009-08-11 12:41:00,158.785,158.88,158.77,158.85,200100000.0
2009-08-11 12:42:00,158.865,158.865,158.805,158.815,173700000.0
2009-08-11 12:43:00,158.82,158.89,158.82,158.88,229700000.0
2009-08-11 12:44:00,158.885,158.895,158.83,158.83,87000000.0
2009-08-11 12:45:00,158.825,158.875,158.825,158.85,222600000.0
2009-08-11 12:46:00,158.85,158.945,158.85,158.93,73800000.0
2009-08-11 12:47:00,158.94,158.95,158.92,158.92,63000000.0
2009-08-11 12:48:00,158.92,158.95,158.89,158.95,103600000.0
2009-08-11 12:49:00,158.95,158.96,158.945,158.955,72200000.0
2009-08-11 12:50:00,158.955,159.025,158.945,159.015,101100000.0
2009-08-11 12:51:00,159.015,159.115,159.015,159.11,130800000.0
2009-08-11 12:52:00,159.11,159.135,159.065,159.07,107300000.0
2009-08-11 12:53:00,159.07,159.105,159.065,159.065,71500000.0
2009-08-11 12:54:00,159.065,159.065,159.025,159.04,73800000.0
2009-08-11 12:55:00,159.045,159.095,159.045,159.075,163500000.0
2009-08-11 12:56:00,159.075,159.11,159.065,159.07,173600000.0
2009-08-11 12:57:00,159.07,159.08,159.04,159.055,120100000.0
2009-08-11 12:58:00,159.055,159.075,159.035,159.07,121500000.0
2009-08-11 12:59:00,159.065,159.07,159.02,159.035,169100000.0
2009-08-11 13:00:00,159.025,159.03,158.965,158.97,87700000.0
2009-08-11 13:01:00,158.965,159.015,158.96,159.015,95300000.0
2009-08-11 13:02:00,159.01,159.02,158.995,159.005,60500000.0
2009-08-11 13:03:00,159.02,159.055,159.01,159.03,96700000.0
2009-08-11 13:04:00,159.03,159.06,159.03,159.05,90700000.0
2009-08-11 13:05:00,159.05,159.07,159.05,159.065,82600000.0
2009-08-11 13:06:00,159.065,159.075,159.035,159.035,117500000.0
2009-08-11 13:07:00,159.035,159.055,158.95,158.955,104500000.0
2009-08-11 13:08:00,158.96,158.97,158.915,158.965,139200000.0
2009-08-11 13:09:00,158.965,159.07,158.965,159.035,164800000.0
2009-08-11 13:10:00,159.035,159.055,159.0,159.035,188700000.0
2009-08-11 13:11:00,159.035,159.085,159.005,159.08,176900000.0
2009-08-11 13:12:00,159.075,159.1,159.075,159.085,157700000.0
2009-08-11 13:13:00,159.085,159.09,159.06,159.075,146200000.0
2009-08-11 13:14:00,159.075,159.075,159.015,159.06,128300000.0
2009-08-11 13:15:00,159.07,159.1,159.06,159.075,116400000.0
2009-08-11 13:16:00,159.09,159.175,159.075,159.165,155100000.0
2009-08-11 13:17:00,159.17,159.17,159.06,159.06,163800000.0
2009-08-11 13:18:00,159.07,159.17,158.94,159.08,222800000.0
2009-08-11 13:19:00,159.08,159.21,159.08,159.175,168900000.0
2009-08-11 13:20:00,159.18,159.195,159.135,159.165,153400000.0
2009-08-11 13:21:00,159.165,159.215,159.145,159.16,150000000.0
2009-08-11 13:22:00,159.155,159.185,159.155,159.18,70100000.0
2009-08-11 13:23:00,159.185,159.245,159.185,159.245,138800000.0
2009-08-11 13:24:00,159.24,159.275,159.205,159.235,178100000.0
2009-08-11 13:25:00,159.235,159.265,159.225,159.245,155900000.0
2009-08-11 13:26:00,159.235,159.27,159.23,159.27,194900000.0
2009-08-11 13:27:00,159.27,159.39,159.27,159.39,164700000.0
2009-08-11 13:28:00,159.395,159.395,159.325,159.325,173100000.0
2009-08-11 13:29:00,159.315,159.38,159.31,159.345,151100000.0
2009-08-11 13:30:00,159.345,159.37,159.285,159.3,136000000.0
2009-08-11 13:31:00,159.295,159.3,159.25,159.27,112800000.0
2009-08-11 13:32:00,159.255,159.3,159.255,159.26,78500000.0
2009-08-11 13:33:00,159.26,159.37,159.23,159.37,80100000.0
2009-08-11 13:34:00,159.385,159.385,159.255,159.275,203500000.0
2009-08-11 13:35:00,159.265,159.265,159.195,159.205,160900000.0
2009-08-11 13:36:00,159.205,159.255,159.18,159.24,83100000.0
2009-08-11 13:37:00,159.245,159.25,159.215,159.215,116400000.0
2009-08-11 13:38:00,159.21,159.235,159.195,159.205,78900000.0
2009-08-11 13:39:00,159.205,159.22,159.18,159.22,88700000.0
2009-08-11 13:40:00,159.215,159.215,159.09,159.105,181800000.0
2009-08-11 13:41:00,159.095,159.13,159.08,159.11,161700000.0
2009-08-11 13:42:00,159.1,159.115,159.085,159.095,152800000.0
2009-08-11 13:43:00,159.095,159.095,159.04,159.055,145200000.0
2009-08-11 13:44:00,159.055,159.06,158.975,158.995,216100000.0
2009-08-11 13:45:00,158.995,159.02,158.89,158.915,235600000.0
2009-08-11 13:46:00,158.88,158.985,158.85,158.96,173400000.0
2009-08-11 13:47:00,158.965,158.99,158.92,158.99,177400000.0
2009-08-11 13:48:00,158.99,159.09,158.99,159.07,159300000.0
2009-08-11 13:49:00,159.07,159.12,159.055,159.115,216900000.0
2009-08-11 13:50:00,159.115,159.165,159.1,159.165,72300000.0
2009-08-11 13:51:00,159.165,159.18,159.065,159.075,165400000.0
2009-08-11 13:52:00,159.075,159.1,159.05,159.065,193400000.0
2009-08-11 13:53:00,159.065,159.085,159.005,159.065,193900000.0
2009-08-11 13:54:00,159.065,159.1,159.035,159.085,92800000.0
2009-08-11 13:55:00,159.09,159.155,159.09,159.115,169300000.0
2009-08-11 13:56:00,159.115,159.175,159.105,159.145,142500000.0
2009-08-11 13:57:00,159.14,159.16,159.135,159.15,148400000.0
2009-08-11 13:58:00,159.15,159.15,159.105,159.13,172800000.0
2009-08-11 13:59:00,159.14,159.16,159.08,159.105,159300000.0
2009-08-11 14:00:00,159.1,159.135,159.1,159.135,104800000.0
2009-08-11 14:01:00,159.135,159.185,159.125,159.185,208000000.0
2009-08-11 14:02:00,159.18,159.22,159.175,159.19,155600000.0
2009-08-11 14:03:00,159.19,159.195,159.115,159.125,119000000.0
2009-08-11 14:04:00,159.125,159.165,159.08,159.165,164000000.0
2009-08-11 14:05:00,159.16,159.245,159.135,159.185,212900000.0
2009-08-11 14:06:00,159.185,159.22,159.13,159.17,179400000.0
2009-08-11 14:07:00,159.17,159.17,159.09,159.09,138100000.0
2009-08-11 14:08:00,159.09,159.09,159.045,159.06,118000000.0
2009-08-11 14:09:00,159.065,159.065,159.04,159.05,133000000.0
2009-08-11 14:10:00,159.05,159.155,159.05,159.155,161100000.0
2009-08-11 14:11:00,159.155,159.225,159.135,159.195,120900000.0
2009-08-11 14:12:00,159.195,159.195,159.105,159.125,133400000.0
2009-08-11 14:13:00,159.13,159.2,159.125,159.2,71500000.0
2009-08-11 14:14:00,159.19,159.255,159.16,159.255,125000000.0
2009-08-11 14:15:00,159.255,159.31,159.225,159.29,139400000.0
2009-08-11 14:16:00,159.285,159.295,159.245,159.265,108700000.0
2009-08-11 14:17:00,159.27,159.27,159.235,159.26,172600000.0
2009-08-11 14:18:00,159.26,159.31,159.245,159.26,150800000.0
2009-08-11 14:19:00,159.26,159.29,159.21,159.275,126100000.0
2009-08-11 14:20:00,159.27,159.295,159.225,159.24,183700000.0
2009-08-11 14:21:00,159.25,159.34,159.235,159.335,201600000.0
2009-08-11 14:22:00,159.345,159.385,159.285,159.31,170900000.0
2009-08-11 14:23:00,159.31,159.365,159.285,159.34,169700000.0
2009-08-11 14:24:00,159.34,159.375,159.325,159.375,138600000.0
2009-08-11 14:25:00,159.38,159.43,159.34,159.34,172300000.0
2009-08-11 14:26:00,159.345,159.405,159.315,159.39,130200000.0
2009-08-11 14:27:00,159.4,159.47,159.39,159.46,111300000.0
2009-08-11 14:28:00,159.46,159.465,159.415,159.415,96300000.0
2009-08-11 14:29:00,159.415,159.415,159.375,159.395,95600000.0
2009-08-11 14:30:00,159.395,159.475,159.335,159.37,289600001.0
2009-08-11 14:31:00,159.37,159.385,159.32,159.36,148800000.0
2009-08-11 14:32:00,159.36,159.39,159.335,159.38,143200000.0
2009-08-11 14:33:00,159.375,159.38,159.285,159.305,134900000.0
2009-08-11 14:34:00,159.295,159.315,159.21,159.265,136900000.0
2009-08-11 14:35:00,159.265,159.335,159.22,159.225,171800000.0
2009-08-11 14:36:00,159.21,159.25,159.18,159.24,186100000.0
2009-08-11 14:37:00,159.24,159.34,159.24,159.27,105900000.0
2009-08-11 14:38:00,159.265,159.265,159.185,159.255,110500000.0
2009-08-11 14:39:00,159.25,159.275,159.225,159.225,133700000.0
2009-08-11 14:40:00,159.235,159.285,159.22,159.25,167300000.0
2009-08-11 14:41:00,159.25,159.28,159.235,159.275,87300000.0
2009-08-11 14:42:00,159.275,159.275,159.22,159.245,168100000.0
2009-08-11 14:43:00,159.235,159.265,159.235,159.265,97500000.0
2009-08-11 14:44:00,159.255,159.265,159.185,159.21,134000000.0
2009-08-11 14:45:00,159.225,159.255,159.21,159.21,155300000.0
2009-08-11 14:46:00,159.2,159.245,159.2,159.215,137200000.0
2009-08-11 14:47:00,159.215,159.24,159.21,159.22,143300000.0
2009-08-11 14:48:00,159.22,159.23,159.205,159.215,160700000.0
2009-08-11 14:49:00,159.215,159.23,159.155,159.16,163300000.0
2009-08-11 14:50:00,159.165,159.165,159.13,159.155,144500000.0
2009-08-11 14:51:00,159.15,159.205,159.145,159.195,85500000.0
2009-08-11 14:52:00,159.195,159.24,159.185,159.23,94900000.0
2009-08-11 14:53:00,159.23,159.25,159.225,159.24,132400000.0
2009-08-11 14:54:00,159.23,159.23,159.18,159.19,131700000.0
2009-08-11 14:55:00,159.19,159.195,159.165,159.17,200700000.0
2009-08-11 14:56:00,159.185,159.185,159.13,159.145,170400000.0
2009-08-11 14:57:00,159.15,159.15,159.05,159.075,156400000.0
2009-08-11 14:58:00,159.075,159.085,158.985,159.005,158800000.0
2009-08-11 14:59:00,159.0,159.015,158.95,158.985,178400000.0
2009-08-11 15:00:00,158.995,158.995,158.89,158.91,226400000.0
2009-08-11 15:01:00,158.895,158.915,158.815,158.85,172400000.0
2009-08-11 15:02:00,158.845,158.85,158.79,158.84,138800000.0
2009-08-11 15:03:00,158.84,158.85,158.81,158.85,165900000.0
2009-08-11 15:04:00,158.845,158.93,158.84,158.9,174800000.0
2009-08-11 15:05:00,158.9,158.9,158.81,158.825,154200000.0
2009-08-11 15:06:00,158.83,158.84,158.785,158.82,149000000.0
2009-08-11 15:07:00,158.82,158.84,158.81,158.83,137600000.0
2009-08-11 15:08:00,158.83,158.845,158.775,158.775,100400000.0
2009-08-11 15:09:00,158.77,158.78,158.735,158.775,121100000.0
2009-08-11 15:10:00,158.77,158.77,158.66,158.695,198200000.0
2009-08-11 15:11:00,158.695,158.695,158.565,158.6,146500000.0
2009-08-11 15:12:00,158.6,158.64,158.6,158.62,143400000.0
2009-08-11 15:13:00,158.625,158.645,158.595,158.62,144900000.0
2009-08-11 15:14:00,158.62,158.655,158.52,158.545,146600000.0
2009-08-11 15:15:00,158.545,158.59,158.5,158.51,186100000.0
2009-08-11 15:16:00,158.515,158.57,158.46,158.545,121200000.0
2009-08-11 15:17:00,158.55,158.615,158.525,158.615,203300000.0
2009-08-11 15:18:00,158.62,158.71,158.62,158.635,198000000.0
2009-08-11 15:19:00,158.645,158.66,158.605,158.605,137400000.0
2009-08-11 15:20:00,158.61,158.625,158.535,158.615,131000000.0
2009-08-11 15:21:00,158.615,158.67,158.535,158.555,226099998.0
2009-08-11 15:22:00,158.565,158.58,158.52,158.57,201100000.0
2009-08-11 15:23:00,158.575,158.575,158.515,158.535,205100000.0
2009-08-11 15:24:00,158.54,158.55,158.5,158.5,182900000.0
2009-08-11 15:25:00,158.49,158.59,158.475,158.575,188200000.0
2009-08-11 15:26:00,158.585,158.585,158.52,158.545,148800000.0
2009-08-11 15:27:00,158.55,158.615,158.535,158.615,158200000.0
2009-08-11 15:28:00,158.635,158.65,158.6,158.615,150700000.0
2009-08-11 15:29:00,158.615,158.62,158.565,158.575,97800000.0
2009-08-11 15:30:00,158.575,158.64,158.575,158.61,168900000.0
2009-08-11 15:31:00,158.605,158.605,158.55,158.555,254400000.0
2009-08-11 15:32:00,158.555,158.555,158.48,158.485,192700000.0
2009-08-11 15:33:00,158.495,158.61,158.475,158.605,131900000.0
2009-08-11 15:34:00,158.605,158.635,158.6,158.625,137500000.0
2009-08-11 15:35:00,158.625,158.755,158.62,158.735,193500000.0
2009-08-11 15:36:00,158.735,158.765,158.65,158.72,178900000.0
2009-08-11 15:37:00,158.725,158.745,158.63,158.73,192600000.0
2009-08-11 15:38:00,158.7,158.74,158.66,158.67,214800000.0
2009-08-11 15:39:00,158.665,158.735,158.66,158.71,177200000.0
2009-08-11 15:40:00,158.7,158.71,158.585,158.635,216900000.0
2009-08-11 15:41:00,158.635,158.73,158.635,158.715,228500000.0
2009-08-11 15:42:00,158.705,158.755,158.665,158.69,251800000.0
2009-08-11 15:43:00,158.69,158.73,158.655,158.685,208200000.0
2009-08-11 15:44:00,158.675,158.82,158.67,158.73,233000000.0
2009-08-11 15:45:00,158.73,158.77,158.665,158.77,168200000.0
2009-08-11 15:46:00,158.77,158.77,158.71,158.755,169100000.0
2009-08-11 15:47:00,158.755,158.755,158.66,158.66,164100000.0
2009-08-11 15:48:00,158.65,158.655,158.555,158.575,161000000.0
2009-08-11 15:49:00,158.585,158.645,158.55,158.63,149700000.0
2009-08-11 15:50:00,158.63,158.7,158.62,158.68,139500000.0
2009-08-11 15:51:00,158.69,158.74,158.66,158.665,164800000.0
2009-08-11 15:52:00,158.66,158.66,158.565,158.61,103600000.0
2009-08-11 15:53:00,158.605,158.65,158.575,158.645,132000000.0
2009-08-11 15:54:00,158.635,158.67,158.61,158.645,164600000.0
2009-08-11 15:55:00,158.645,158.685,158.605,158.62,135500000.0
2009-08-11 15:56:00,158.62,158.68,158.605,158.635,138800000.0
2009-08-11 15:57:00,158.635,158.78,158.63,158.76,140700000.0
2009-08-11 15:58:00,158.755,158.79,158.735,158.79,121500000.0
2009-08-11 15:59:00,158.795,158.815,158.73,158.765,157300000.0
2009-08-11 16:00:00,158.765,158.79,158.68,158.685,142200000.0
2009-08-11 16:01:00,158.69,158.695,158.605,158.615,204500000.0
2009-08-11 16:02:00,158.61,158.61,158.445,158.515,173000000.0
2009-08-11 16:03:00,158.495,158.545,158.405,158.405,164900000.0
2009-08-11 16:04:00,158.4,158.4,158.31,158.34,247400000.0
2009-08-11 16:05:00,158.34,158.375,158.32,158.325,202900000.0
2009-08-11 16:06:00,158.325,158.39,158.325,158.365,278400000.0
2009-08-11 16:07:00,158.345,158.45,158.345,158.415,224700000.0
2009-08-11 16:08:00,158.42,158.42,158.33,158.34,202200000.0
2009-08-11 16:09:00,158.34,158.36,158.31,158.32,140300000.0
2009-08-11 16:10:00,158.32,158.375,158.3,158.325,135600000.0
2009-08-11 16:11:00,158.335,158.36,158.305,158.33,126800000.0
2009-08-11 16:12:00,158.33,158.375,158.29,158.32,158800000.0
2009-08-11 16:13:00,158.315,158.37,158.3,158.355,135100000.0
2009-08-11 16:14:00,158.36,158.465,158.355,158.465,155300000.0
2009-08-11 16:15:00,158.465,158.48,158.395,158.425,159600000.0
2009-08-11 16:16:00,158.425,158.465,158.395,158.46,145500000.0
2009-08-11 16:17:00,158.46,158.475,158.41,158.42,111100000.0
2009-08-11 16:18:00,158.425,158.455,158.415,158.435,151800000.0
2009-08-11 16:19:00,158.435,158.45,158.405,158.44,201000000.0
2009-08-11 16:20:00,158.435,158.455,158.38,158.43,139700000.0
2009-08-11 16:21:00,158.44,158.455,158.39,158.39,166200000.0
2009-08-11 16:22:00,158.375,158.39,158.315,158.33,152300000.0
2009-08-11 16:23:00,158.325,158.33,158.185,158.25,210000000.0
2009-08-11 16:24:00,158.25,158.295,158.18,158.18,183200000.0
2009-08-11 16:25:00,158.175,158.205,157.99,158.0,216400000.0
2009-08-11 16:26:00,157.995,158.02,157.95,157.975,153100000.0
2009-08-11 16:27:00,157.975,158.07,157.965,158.055,183600000.0
2009-08-11 16:28:00,158.05,158.07,158.0,158.02,177300000.0
2009-08-11 16:29:00,158.01,158.03,157.9,157.925,209000000.0
2009-08-11 16:30:00,157.92,157.965,157.895,157.915,189400000.0
2009-08-11 16:31:00,157.91,157.96,157.86,157.92,221300000.0
2009-08-11 16:32:00,157.915,157.965,157.865,157.93,175900000.0
2009-08-11 16:33:00,157.93,158.03,157.92,158.01,184700000.0
2009-08-11 16:34:00,158.025,158.15,158.02,158.145,145500000.0
2009-08-11 16:35:00,158.15,158.16,158.065,158.065,177500000.0
2009-08-11 16:36:00,158.065,158.09,158.04,158.045,135500000.0
2009-08-11 16:37:00,158.045,158.045,157.975,158.02,166300000.0
2009-08-11 16:38:00,158.03,158.06,157.925,158.055,156900000.0
2009-08-11 16:39:00,158.05,158.14,158.04,158.14,139000000.0
2009-08-11 16:40:00,158.135,158.225,158.135,158.2,142900000.0
2009-08-11 16:41:00,158.2,158.285,158.195,158.285,124800000.0
2009-08-11 16:42:00,158.285,158.31,158.23,158.31,185800000.0
2009-08-11 16:43:00,158.31,158.34,158.275,158.315,150900000.0
2009-08-11 16:44:00,158.315,158.325,158.195,158.195,171900000.0
2009-08-11 16:45:00,158.195,158.24,158.18,158.205,121300000.0
2009-08-11 16:46:00,158.21,158.23,158.175,158.18,102000000.0
2009-08-11 16:47:00,158.18,158.28,158.175,158.25,148300000.0
2009-08-11 16:48:00,158.265,158.265,158.185,158.185,153200000.0
2009-08-11 16:49:00,158.185,158.215,158.16,158.17,128600000.0
2009-08-11 16:50:00,158.175,158.45,158.165,158.445,134100000.0
2009-08-11 16:51:00,158.44,158.49,158.235,158.3,235200000.0
2009-08-11 16:52:00,158.305,158.315,158.25,158.275,205600000.0
2009-08-11 16:53:00,158.285,158.36,158.285,158.35,123400000.0
2009-08-11 16:54:00,158.34,158.51,158.34,158.36,225400000.0
2009-08-11 16:55:00,158.35,158.37,158.28,158.29,186900000.0
2009-08-11 16:56:00,158.29,158.3,158.215,158.265,156300000.0
2009-08-11 16:57:00,158.27,158.3,158.23,158.27,188700000.0
2009-08-11 16:58:00,158.275,158.345,158.255,158.34,186300000.0
2009-08-11 16:59:00,158.335,158.345,158.17,158.19,194000000.0
2009-08-11 17:00:00,158.19,158.225,158.135,158.17,137400000.0
2009-08-11 17:01:00,158.175,158.205,158.165,158.19,152700000.0
2009-08-11 17:02:00,158.19,158.2,158.13,158.16,137300000.0
2009-08-11 17:03:00,158.17,158.17,158.035,158.035,130300000.0
2009-08-11 17:04:00,158.03,158.055,157.995,157.995,173600000.0
2009-08-11 17:05:00,157.97,157.995,157.955,157.975,145800000.0
2009-08-11 17:06:00,157.975,157.985,157.885,157.945,144300000.0
2009-08-11 17:07:00,157.95,157.975,157.885,157.945,153900000.0
2009-08-11 17:08:00,157.94,158.005,157.915,158.0,145400000.0
2009-08-11 17:09:00,158.0,158.025,157.985,158.0,107500000.0
2009-08-11 17:10:00,158.005,158.095,157.995,158.095,76300000.0
2009-08-11 17:11:00,158.1,158.1,158.015,158.06,167900000.0
2009-08-11 17:12:00,158.065,158.085,158.04,158.06,101900000.0
2009-08-11 17:13:00,158.06,158.1,157.965,157.985,187200000.0
2009-08-11 17:14:00,157.97,157.97,157.875,157.92,119900000.0
2009-08-11 17:15:00,157.93,157.955,157.88,157.895,186700000.0
2009-08-11 17:16:00,157.9,157.945,157.83,157.875,137300000.0
2009-08-11 17:17:00,157.865,157.885,157.83,157.885,207800000.0
2009-08-11 17:18:00,157.885,157.945,157.85,157.92,154500000.0
2009-08-11 17:19:00,157.925,158.0,157.915,157.975,113200000.0
2009-08-11 17:20:00,157.985,158.115,157.98,158.065,145300000.0
2009-08-11 17:21:00,158.065,158.09,157.985,158.02,155200000.0
2009-08-11 17:22:00,158.015,158.065,158.005,158.05,165000000.0
2009-08-11 17:23:00,158.05,158.055,157.98,157.98,158800000.0
2009-08-11 17:24:00,157.98,158.005,157.955,157.995,147800000.0
2009-08-11 17:25:00,158.0,158.025,157.985,157.99,89900000.0
2009-08-11 17:26:00,157.99,158.02,157.94,158.02,154000000.0
2009-08-11 17:27:00,158.025,158.065,158.01,158.04,93600000.0
2009-08-11 17:28:00,158.04,158.105,158.03,158.105,121600000.0
2009-08-11 17:29:00,158.1,158.2,158.095,158.2,104900000.0
2009-08-11 17:30:00,158.19,158.215,158.15,158.16,140200000.0
2009-08-11 17:31:00,158.16,158.16,158.095,158.115,141500000.0
2009-08-11 17:32:00,158.11,158.125,158.08,158.08,153300000.0
2009-08-11 17:33:00,158.085,158.085,158.025,158.065,139000000.0
2009-08-11 17:34:00,158.06,158.08,158.045,158.075,137500000.0
2009-08-11 17:35:00,158.075,158.16,158.065,158.15,147200000.0
2009-08-11 17:36:00,158.165,158.165,158.105,158.105,79000000.0
2009-08-11 17:37:00,158.1,158.14,158.07,158.11,121800000.0
2009-08-11 17:38:00,158.11,158.115,158.06,158.06,124000000.0
2009-08-11 17:39:00,158.08,158.08,158.005,158.015,107400000.0
2009-08-11 17:40:00,158.015,158.11,158.01,158.095,125000000.0
2009-08-11 17:41:00,158.09,158.11,158.065,158.09,126200000.0
2009-08-11 17:42:00,158.08,158.13,158.035,158.13,139300000.0
2009-08-11 17:43:00,158.13,158.245,158.115,158.2,135300000.0
2009-08-11 17:44:00,158.2,158.205,158.145,158.17,190400000.0
2009-08-11 17:45:00,158.175,158.21,158.16,158.195,204200000.0
2009-08-11 17:46:00,158.195,158.195,158.135,158.165,168300000.0
2009-08-11 17:47:00,158.165,158.19,158.145,158.15,160900000.0
2009-08-11 17:48:00,158.15,158.195,158.135,158.19,146700000.0
2009-08-11 17:49:00,158.19,158.205,158.155,158.16,66600000.0
2009-08-11 17:50:00,158.165,158.195,158.155,158.19,149900000.0
2009-08-11 17:51:00,158.205,158.24,158.165,158.21,176300000.0
2009-08-11 17:52:00,158.21,158.215,158.185,158.205,159700000.0
2009-08-11 17:53:00,158.21,158.27,158.21,158.26,162900000.0
2009-08-11 17:54:00,158.26,158.285,158.24,158.265,155200000.0
2009-08-11 17:55:00,158.265,158.305,158.23,158.29,165900000.0
2009-08-11 17:56:00,158.29,158.335,158.29,158.305,123100000.0
2009-08-11 17:57:00,158.305,158.365,158.305,158.36,95700000.0
2009-08-11 17:58:00,158.355,158.355,158.33,158.35,83800000.0
2009-08-11 17:59:00,158.365,158.38,158.285,158.295,132300000.0
2009-08-11 18:00:00,158.29,158.33,158.25,158.28,122400000.0
2009-08-11 18:01:00,158.28,158.305,158.265,158.29,79600000.0
2009-08-11 18:02:00,158.29,158.36,158.29,158.36,138600000.0
2009-08-11 18:03:00,158.36,158.375,158.305,158.34,144300000.0
2009-08-11 18:04:00,158.34,158.365,158.325,158.365,102400000.0
2009-08-11 18:05:00,158.355,158.355,158.285,158.305,104100000.0
2009-08-11 18:06:00,158.305,158.33,158.3,158.325,120800000.0
2009-08-11 18:07:00,158.33,158.34,158.275,158.275,75500000.0
2009-08-11 18:08:00,158.275,158.29,158.255,158.255,32400000.0
2009-08-11 18:09:00,158.26,158.31,158.255,158.285,92300000.0
2009-08-11 18:10:00,158.28,158.29,158.255,158.255,106800000.0
2009-08-11 18:11:00,158.255,158.315,158.24,158.245,115900000.0
2009-08-11 18:12:00,158.245,158.245,158.18,158.225,83800000.0
2009-08-11 18:13:00,158.225,158.25,158.205,158.225,98800000.0
2009-08-11 18:14:00,158.235,158.255,158.225,158.235,69800000.0
2009-08-11 18:15:00,158.235,158.275,158.235,158.245,112600000.0
2009-08-11 18:16:00,158.235,158.28,158.22,158.265,73500000.0
2009-08-11 18:17:00,158.265,158.3,158.265,158.29,96800000.0
2009-08-11 18:18:00,158.285,158.335,158.275,158.33,127400000.0
2009-08-11 18:19:00,158.34,158.395,158.32,158.395,128300000.0
2009-08-11 18:20:00,158.39,158.39,158.345,158.36,75200000.0
2009-08-11 18:21:00,158.355,158.36,158.335,158.335,62300000.0
2009-08-11 18:22:00,158.33,158.33,158.255,158.26,105100000.0
2009-08-11 18:23:00,158.255,158.28,158.255,158.26,84900000.0
2009-08-11 18:24:00,158.255,158.285,158.175,158.175,94800000.0
2009-08-11 18:25:00,158.175,158.22,158.17,158.19,111500000.0
2009-08-11 18:26:00,158.195,158.3,158.195,158.295,155100000.0
2009-08-11 18:27:00,158.295,158.295,158.185,158.185,107300000.0
2009-08-11 18:28:00,158.185,158.24,158.18,158.225,52800000.0
2009-08-11 18:29:00,158.22,158.26,158.22,158.26,87600000.0
2009-08-11 18:30:00,158.255,158.27,158.24,158.24,89800000.0
2009-08-11 18:31:00,158.245,158.27,158.23,158.27,124400000.0
2009-08-11 18:32:00,158.285,158.29,158.275,158.285,80800000.0
2009-08-11 18:33:00,158.28,158.31,158.275,158.305,60600000.0
2009-08-11 18:34:00,158.305,158.305,158.29,158.29,45800000.0
2009-08-11 18:35:00,158.29,158.29,158.24,158.26,93400000.0
2009-08-11 18:36:00,158.26,158.275,158.235,158.235,84200000.0
2009-08-11 18:37:00,158.24,158.24,158.14,158.215,119100000.0
2009-08-11 18:38:00,158.215,158.225,158.205,158.22,78600000.0
2009-08-11 18:39:00,158.225,158.24,158.215,158.22,85200000.0
2009-08-11 18:40:00,158.22,158.225,158.18,158.185,132400000.0
2009-08-11 18:41:00,158.185,158.22,158.155,158.175,66900000.0
2009-08-11 18:42:00,158.16,158.18,158.125,158.13,61700000.0
2009-08-11 18:43:00,158.13,158.185,158.07,158.165,185800000.0
2009-08-11 18:44:00,158.18,158.2,158.135,158.195,149500000.0
2009-08-11 18:45:00,158.215,158.215,158.175,158.18,72300000.0
2009-08-11 18:46:00,158.18,158.195,158.17,158.175,84800000.0
2009-08-11 18:47:00,158.175,158.22,158.175,158.18,72600000.0
2009-08-11 18:48:00,158.185,158.22,158.185,158.185,70800000.0
2009-08-11 18:49:00,158.165,158.18,158.105,158.11,91200000.0
2009-08-11 18:50:00,158.115,158.12,158.05,158.085,86400000.0
2009-08-11 18:51:00,158.085,158.095,158.055,158.055,49400000.0
2009-08-11 18:52:00,158.055,158.07,158.035,158.06,54000000.0
2009-08-11 18:53:00,158.06,158.11,158.06,158.105,78100000.0
2009-08-11 18:54:00,158.105,158.165,158.075,158.135,100300000.0
2009-08-11 18:55:00,158.135,158.14,158.08,158.08,95900000.0
2009-08-11 18:56:00,158.08,158.135,158.08,158.13,80900000.0
2009-08-11 18:57:00,158.125,158.13,158.065,158.12,71300000.0
2009-08-11 18:58:00,158.12,158.13,158.09,158.12,47900000.0
2009-08-11 18:59:00,158.115,158.13,158.075,158.075,87600000.0
2009-08-11 19:00:00,158.075,158.14,158.075,158.12,109600000.0
2009-08-11 19:01:00,158.12,158.12,158.005,158.08,120100000.0
2009-08-11 19:02:00,158.085,158.225,158.08,158.205,163100000.0
2009-08-11 19:03:00,158.2,158.2,158.115,158.14,143000000.0
2009-08-11 19:04:00,158.15,158.15,158.035,158.08,106600000.0
2009-08-11 19:05:00,158.085,158.095,158.055,158.08,86000000.0
2009-08-11 19:06:00,158.08,158.105,158.06,158.09,95600000.0
2009-08-11 19:07:00,158.09,158.16,158.09,158.14,78400000.0
2009-08-11 19:08:00,158.14,158.18,158.125,158.13,112400000.0
2009-08-11 19:09:00,158.13,158.2,158.125,158.185,97400000.0
2009-08-11 19:10:00,158.175,158.19,158.125,158.13,112000000.0
2009-08-11 19:11:00,158.13,158.13,158.1,158.11,88700000.0
2009-08-11 19:12:00,158.1,158.1,158.035,158.035,45100000.0
2009-08-11 19:13:00,158.04,158.045,157.99,157.995,72200000.0
2009-08-11 19:14:00,157.995,158.005,157.99,157.995,38800000.0
2009-08-11 19:15:00,158.005,158.105,158.0,158.075,68500000.0
2009-08-11 19:16:00,158.075,158.105,158.07,158.085,147200000.0
2009-08-11 19:17:00,158.09,158.1,158.02,158.035,69000000.0
2009-08-11 19:18:00,158.04,158.08,158.03,158.065,79600000.0
2009-08-11 19:19:00,158.065,158.08,158.06,158.08,72200000.0
2009-08-11 19:20:00,158.08,158.16,158.08,158.135,100800000.0
2009-08-11 19:21:00,158.13,158.16,158.1,158.16,115600000.0
2009-08-11 19:22:00,158.175,158.19,158.155,158.16,84000000.0
2009-08-11 19:23:00,158.155,158.195,158.155,158.185,100800000.0
2009-08-11 19:24:00,158.185,158.19,158.1,158.11,105100000.0
2009-08-11 19:25:00,158.11,158.145,158.11,158.145,124800000.0
2009-08-11 19:26:00,158.14,158.15,158.125,158.14,87100000.0
2009-08-11 19:27:00,158.14,158.21,158.14,158.2,61700000.0
2009-08-11 19:28:00,158.2,158.205,158.115,158.145,123300000.0
2009-08-11 19:29:00,158.14,158.145,158.08,158.08,128800000.0
2009-08-11 19:30:00,158.08,158.165,158.075,158.145,98600000.0
2009-08-11 19:31:00,158.14,158.18,158.13,158.135,87600000.0
2009-08-11 19:32:00,158.135,158.155,158.12,158.145,68300000.0
2009-08-11 19:33:00,158.15,158.22,158.15,158.21,65900000.0
2009-08-11 19:34:00,158.22,158.24,158.215,158.235,63200000.0
2009-08-11 19:35:00,158.23,158.26,158.185,158.185,96600000.0
2009-08-11 19:36:00,158.19,158.21,158.19,158.21,49600000.0
2009-08-11 19:37:00,158.215,158.215,158.175,158.185,65200000.0
2009-08-11 19:38:00,158.185,158.2,158.115,158.12,145300000.0
2009-08-11 19:39:00,158.12,158.14,158.09,158.14,103400000.0
2009-08-11 19:40:00,158.14,158.14,158.095,158.095,87800000.0
2009-08-11 19:41:00,158.095,158.135,158.095,158.125,141400000.0
2009-08-11 19:42:00,158.125,158.13,158.085,158.115,96000000.0
2009-08-11 19:43:00,158.095,158.11,158.075,158.1,53000000.0
2009-08-11 19:44:00,158.1,158.18,158.1,158.135,102300000.0
2009-08-11 19:45:00,158.135,158.17,158.11,158.125,148400000.0
2009-08-11 19:46:00,158.125,158.16,158.125,158.14,109600000.0
2009-08-11 19:47:00,158.14,158.16,158.12,158.13,73500000.0
2009-08-11 19:48:00,158.13,158.145,158.11,158.125,53200000.0
2009-08-11 19:49:00,158.125,158.16,158.11,158.145,72500000.0
2009-08-11 19:50:00,158.16,158.21,158.13,158.2,96500000.0
2009-08-11 19:51:00,158.2,158.23,158.2,158.23,82000000.0
2009-08-11 19:52:00,158.22,158.225,158.21,158.225,53200000.0
2009-08-11 19:53:00,158.215,158.22,158.205,158.205,64800000.0
2009-08-11 19:54:00,158.215,158.25,158.205,158.235,143700000.0
2009-08-11 19:55:00,158.235,158.255,158.185,158.195,178500000.0
2009-08-11 19:56:00,158.2,158.205,158.145,158.16,71000000.0
2009-08-11 19:57:00,158.165,158.165,158.12,158.12,106000000.0
2009-08-11 19:58:00,158.125,158.13,158.045,158.045,116500000.0
2009-08-11 19:59:00,158.05,158.085,158.045,158.055,158400000.0
2009-08-11 20:00:00,158.055,158.135,158.055,158.11,101900000.0
2009-08-11 20:01:00,158.11,158.18,158.105,158.165,124700000.0
2009-08-11 20:02:00,158.17,158.17,158.125,158.125,50100000.0
2009-08-11 20:03:00,158.125,158.15,158.1,158.1,103100000.0
2009-08-11 20:04:00,158.1,158.1,158.06,158.065,39400000.0
2009-08-11 20:05:00,158.065,158.095,158.045,158.095,56600000.0
2009-08-11 20:06:00,158.09,158.105,158.075,158.1,93100000.0
2009-08-11 20:07:00,158.1,158.13,158.085,158.1,60900000.0
2009-08-11 20:08:00,158.1,158.135,158.095,158.135,96600000.0
2009-08-11 20:09:00,158.135,158.16,158.11,158.145,116000000.0
2009-08-11 20:10:00,158.145,158.235,158.145,158.215,104400000.0
2009-08-11 20:11:00,158.215,158.22,158.195,158.22,47300000.0
2009-08-11 20:12:00,158.21,158.22,158.195,158.2,76000000.0
2009-08-11 20:13:00,158.2,158.205,158.175,158.185,102600000.0
2009-08-11 20:14:00,158.185,158.22,158.16,158.205,101900000.0
2009-08-11 20:15:00,158.21,158.245,158.18,158.2,65400000.0
2009-08-11 20:16:00,158.205,158.21,158.175,158.175,20600000.0
2009-08-11 20:17:00,158.165,158.18,158.125,158.15,84400000.0
2009-08-11 20:18:00,158.15,158.155,158.12,158.14,103100000.0
2009-08-11 20:19:00,158.14,158.175,158.135,158.17,54600000.0
2009-08-11 20:20:00,158.18,158.19,158.17,158.17,74700000.0
2009-08-11 20:21:00,158.17,158.22,158.17,158.22,73600000.0
2009-08-11 20:22:00,158.215,158.285,158.205,158.285,151200000.0
2009-08-11 20:23:00,158.3,158.305,158.23,158.255,196000000.0
2009-08-11 20:24:00,158.25,158.255,158.215,158.23,108000000.0
2009-08-11 20:25:00,158.23,158.27,158.22,158.265,121800000.0
2009-08-11 20:26:00,158.27,158.275,158.235,158.265,81000000.0
2009-08-11 20:27:00,158.27,158.29,158.26,158.265,62100000.0
2009-08-11 20:28:00,158.265,158.275,158.255,158.26,58700000.0
2009-08-11 20:29:00,158.245,158.275,158.24,158.275,94900000.0
2009-08-11 20:30:00,158.27,158.275,158.24,158.24,68000000.0
2009-08-11 20:31:00,158.24,158.265,158.23,158.265,79400000.0
2009-08-11 20:32:00,158.265,158.29,158.26,158.27,96900000.0
2009-08-11 20:33:00,158.27,158.27,158.215,158.23,90800000.0
2009-08-11 20:34:00,158.225,158.245,158.215,158.235,119800000.0
2009-08-11 20:35:00,158.24,158.26,158.21,158.25,176000000.0
2009-08-11 20:36:00,158.26,158.27,158.245,158.25,42400000.0
2009-08-11 20:37:00,158.245,158.29,158.235,158.285,43200000.0
2009-08-11 20:38:00,158.285,158.305,158.26,158.27,72600000.0
2009-08-11 20:39:00,158.265,158.275,158.255,158.26,44800000.0
2009-08-11 20:40:00,158.26,158.3,158.255,158.275,88100000.0
2009-08-11 20:41:00,158.275,158.32,158.275,158.285,110600000.0
2009-08-11 20:42:00,158.29,158.305,158.285,158.305,86800000.0
2009-08-11 20:43:00,158.305,158.305,158.22,158.22,68800000.0
2009-08-11 20:44:00,158.22,158.22,158.18,158.18,56200000.0
2009-08-11 20:45:00,158.18,158.18,158.13,158.13,79200000.0
2009-08-11 20:46:00,158.13,158.155,158.13,158.15,206700000.0
2009-08-11 20:47:00,158.145,158.185,158.12,158.18,160900000.0
2009-08-11 20:48:00,158.17,158.175,158.15,158.175,33600000.0
2009-08-11 20:49:00,158.165,158.175,158.135,158.16,89700000.0
2009-08-11 20:50:00,158.16,158.18,158.145,158.16,76200000.0
2009-08-11 20:51:00,158.155,158.22,158.15,158.205,179200000.0
2009-08-11 20:52:00,158.205,158.21,158.15,158.175,138200000.0
2009-08-11 20:53:00,158.195,158.195,158.145,158.15,166300000.0
2009-08-11 20:54:00,158.155,158.245,158.145,158.215,98100000.0
2009-08-11 20:55:00,158.22,158.22,158.165,158.165,71500000.0
2009-08-11 20:56:00,158.155,158.195,158.145,158.16,165800000.0
2009-08-11 20:57:00,158.16,158.17,158.14,158.16,82200000.0
2009-08-11 20:58:00,158.155,158.16,158.145,158.145,20200000.0
2009-08-11 20:59:00,158.145,158.2,158.145,158.185,81300000.0
2009-08-11 21:00:00,158.185,158.21,158.17,158.175,129000000.0
2009-08-11 21:01:00,158.18,158.19,158.16,158.18,118400000.0
2009-08-11 21:02:00,158.18,158.225,158.18,158.21,122100000.0
2009-08-11 21:03:00,158.21,158.265,158.21,158.265,162300000.0
2009-08-11 21:04:00,158.265,158.3,158.265,158.295,398300000.0
2009-08-11 21:05:00,158.3,158.325,158.295,158.315,160500000.0
2009-08-11 21:06:00,158.315,158.355,158.295,158.355,389900000.0
2009-08-11 21:07:00,158.355,158.355,158.295,158.32,238900000.0
2009-08-11 21:08:00,158.32,158.335,158.315,158.315,67400000.0
2009-08-11 21:09:00,158.31,158.31,158.235,158.255,103400000.0
2009-08-11 21:10:00,158.25,158.275,158.215,158.215,156100000.0
2009-08-11 21:11:00,158.215,158.29,158.215,158.265,131500000.0
2009-08-11 21:12:00,158.265,158.27,158.23,158.245,81600000.0
2009-08-11 21:13:00,158.24,158.265,158.225,158.245,142700000.0
2009-08-11 21:14:00,158.235,158.32,158.23,158.295,104500000.0
2009-08-11 21:15:00,158.295,158.295,158.285,158.285,57200000.0
2009-08-11 21:16:00,158.285,158.295,158.255,158.26,63500000.0
2009-08-11 21:17:00,158.255,158.29,158.255,158.275,64000000.0
2009-08-11 21:18:00,158.27,158.275,158.25,158.26,19200000.0
2009-08-11 21:19:00,158.255,158.26,158.24,158.25,43600000.0
2009-08-11 21:20:00,158.25,158.275,158.22,158.23,45900000.0
2009-08-11 21:21:00,158.23,158.24,158.21,158.24,22000000.0
2009-08-11 21:22:00,158.23,158.25,158.225,158.23,50900000.0
2009-08-11 21:23:00,158.225,158.24,158.22,158.225,44400000.0
2009-08-11 21:24:00,158.23,158.28,158.22,158.28,50800000.0
2009-08-11 21:25:00,158.255,158.275,158.245,158.265,84900000.0
2009-08-11 21:26:00,158.27,158.275,158.245,158.25,61900000.0
2009-08-11 21:27:00,158.25,158.25,158.215,158.225,55800000.0
2009-08-11 21:28:00,158.235,158.235,158.22,158.225,45500000.0
2009-08-11 21:29:00,158.225,158.275,158.225,158.225,89800000.0
2009-08-11 21:30:00,158.225,158.23,158.15,158.16,134400000.0
2009-08-11 21:31:00,158.165,158.18,158.135,158.15,89800000.0
2009-08-11 21:32:00,158.15,158.155,158.07,158.085,112300000.0
2009-08-11 21:33:00,158.075,158.095,158.075,158.09,77800000.0
2009-08-11 21:34:00,158.085,158.1,158.055,158.07,41000000.0
2009-08-11 21:35:00,158.07,158.115,158.07,158.1,53000000.0
2009-08-11 21:36:00,158.105,158.125,158.095,158.105,65900000.0
2009-08-11 21:37:00,158.105,158.13,158.08,158.125,69900000.0
2009-08-11 21:38:00,158.13,158.155,158.125,158.13,74700000.0
2009-08-11 21:39:00,158.13,158.135,158.13,158.13,73400000.0
2009-08-11 21:40:00,158.13,158.135,158.105,158.125,74300000.0
2009-08-11 21:41:00,158.125,158.165,158.105,158.16,62900000.0
2009-08-11 21:42:00,158.17,158.245,158.165,158.2,83400000.0
2009-08-11 21:43:00,158.21,158.21,158.17,158.185,51600000.0
2009-08-11 21:44:00,158.18,158.205,158.175,158.185,50500000.0
2009-08-11 21:45:00,158.18,158.19,158.175,158.18,88200000.0
2009-08-11 21:46:00,158.18,158.18,158.17,158.17,41200000.0
2009-08-11 21:47:00,158.175,158.175,158.13,158.14,65200000.0
2009-08-11 21:48:00,158.145,158.155,158.115,158.12,121600000.0
2009-08-11 21:49:00,158.125,158.16,158.12,158.14,59400000.0
2009-08-11 21:50:00,158.14,158.175,158.135,158.145,185800000.0
2009-08-11 21:51:00,158.145,158.15,158.135,158.135,55400000.0
2009-08-11 21:52:00,158.135,158.14,158.1,158.105,27800000.0
2009-08-11 21:53:00,158.1,158.135,158.1,158.12,63600000.0
2009-08-11 21:54:00,158.12,158.12,158.065,158.1,98200000.0
2009-08-11 21:55:00,158.09,158.12,158.07,158.11,65300000.0
2009-08-11 21:56:00,158.105,158.175,158.1,158.17,62600000.0
2009-08-11 21:57:00,158.165,158.195,158.165,158.17,47000000.0
2009-08-11 21:58:00,158.17,158.18,158.075,158.08,73300000.0
2009-08-11 21:59:00,158.08,158.09,158.06,158.06,52800000.0
2009-08-11 22:00:00,158.065,158.1,158.065,158.1,55600000.0
2009-08-11 22:01:00,158.1,158.105,158.045,158.05,68000000.0
2009-08-11 22:02:00,158.05,158.08,158.045,158.05,71900000.0
2009-08-11 22:03:00,158.05,158.055,158.02,158.045,130300000.0
2009-08-11 22:04:00,158.04,158.06,158.03,158.03,106500000.0
2009-08-11 22:05:00,158.03,158.04,158.025,158.03,51000000.0
2009-08-11 22:06:00,158.025,158.045,158.005,158.02,55400000.0
2009-08-11 22:07:00,158.02,158.025,158.015,158.025,65800000.0
2009-08-11 22:08:00,158.025,158.025,158.01,158.025,40000000.0
2009-08-11 22:09:00,158.025,158.025,158.02,158.02,46000000.0
2009-08-11 22:10:00,158.025,158.035,158.02,158.035,53200000.0
2009-08-11 22:11:00,158.03,158.035,158.03,158.035,17000000.0
2009-08-11 22:12:00,158.04,158.05,158.01,158.02,73800000.0
2009-08-11 22:13:00,158.02,158.02,158.015,158.015,23000000.0
2009-08-11 22:14:00,158.03,158.035,158.02,158.03,38700000.0
2009-08-11 22:15:00,158.035,158.1,158.035,158.09,78300000.0
2009-08-11 22:16:00,158.09,158.09,158.075,158.085,71800000.0
2009-08-11 22:17:00,158.08,158.145,158.08,158.085,91500000.0
2009-08-11 22:18:00,158.085,158.115,158.085,158.1,49300000.0
2009-08-11 22:19:00,158.1,158.11,158.085,158.09,20000000.0
2009-08-11 22:20:00,158.09,158.105,158.09,158.105,16600000.0
2009-08-11 22:21:00,158.105,158.105,158.095,158.105,22600000.0
2009-08-11 22:22:00,158.1,158.1,158.09,158.095,12700000.0
2009-08-11 22:23:00,158.095,158.105,158.09,158.1,36600000.0
2009-08-11 22:24:00,158.095,158.125,158.085,158.125,65600000.0
2009-08-11 22:25:00,158.125,158.14,158.115,158.125,56200000.0
2009-08-11 22:26:00,158.13,158.13,158.08,158.085,20900000.0
2009-08-11 22:27:00,158.085,158.1,158.07,158.1,62200000.0
2009-08-11 22:28:00,158.1,158.115,158.095,158.115,23000000.0
2009-08-11 22:29:00,158.115,158.13,158.095,158.11,40800000.0
2009-08-11 22:30:00,158.11,158.15,158.11,158.11,65300000.0
2009-08-11 22:31:00,158.105,158.105,158.1,158.105,27300000.0
2009-08-11 22:32:00,158.095,158.105,158.095,158.1,21000000.0
2009-08-11 22:33:00,158.11,158.115,158.09,158.105,83400000.0
2009-08-11 22:34:00,158.1,158.135,158.1,158.13,77500000.0
2009-08-11 22:35:00,158.13,158.135,158.095,158.095,48000000.0
2009-08-11 22:36:00,158.085,158.095,158.08,158.095,33900000.0
2009-08-11 22:37:00,158.085,158.1,158.075,158.085,39200000.0
2009-08-11 22:38:00,158.08,158.1,158.055,158.06,31000000.0
2009-08-11 22:39:00,158.065,158.085,158.065,158.07,18600000.0
2009-08-11 22:40:00,158.08,158.105,158.065,158.1,62200000.0
2009-08-11 22:41:00,158.1,158.105,158.09,158.09,18400000.0
2009-08-11 22:42:00,158.09,158.09,158.09,158.09,12000000.0
2009-08-11 22:43:00,158.09,158.115,158.08,158.09,39100000.0
2009-08-11 22:44:00,158.095,158.13,158.09,158.13,26800000.0
2009-08-11 22:45:00,158.13,158.145,158.1,158.135,107300000.0
2009-08-11 22:46:00,158.14,158.145,158.14,158.145,31000000.0
2009-08-11 22:47:00,158.145,158.155,158.145,158.145,60900000.0
2009-08-11 22:48:00,158.15,158.175,158.15,158.165,36400000.0
2009-08-11 22:49:00,158.175,158.175,158.15,158.155,28800000.0
2009-08-11 22:50:00,158.155,158.16,158.145,158.155,49200000.0
2009-08-11 22:51:00,158.155,158.19,158.155,158.185,97400000.0
2009-08-11 22:52:00,158.185,158.185,158.17,158.18,20000000.0
2009-08-11 22:53:00,158.175,158.18,158.16,158.17,98100000.0
2009-08-11 22:54:00,158.17,158.175,158.15,158.17,68200000.0
2009-08-11 22:55:00,158.165,158.185,158.16,158.185,21000000.0
2009-08-11 22:56:00,158.185,158.24,158.185,158.225,32400000.0
2009-08-11 22:57:00,158.225,158.225,158.205,158.215,42000000.0
2009-08-11 22:58:00,158.215,158.215,158.17,158.18,74600000.0
2009-08-11 22:59:00,158.18,158.195,158.155,158.165,53600000.0
2009-08-11 23:00:00,158.16,158.16,157.995,158.035,19000000.0
2009-08-11 23:01:00,158.065,158.135,158.065,158.105,21000000.0
2009-08-11 23:02:00,158.095,158.17,158.095,158.16,39600000.0
2009-08-11 23:03:00,158.165,158.17,158.115,158.125,21800000.0
2009-08-11 23:04:00,158.125,158.14,158.125,158.14,15600000.0
2009-08-11 23:05:00,158.145,158.165,158.145,158.165,6000000.0
2009-08-11 23:06:00,158.13,158.15,158.075,158.08,17800000.0
2009-08-11 23:07:00,158.075,158.105,158.055,158.075,27000000.0
2009-08-11 23:08:00,158.08,158.165,158.08,158.165,14800000.0
2009-08-11 23:09:00,158.175,158.175,158.105,158.13,15000000.0
2009-08-11 23:10:00,158.14,158.185,158.115,158.125,8000000.0
2009-08-11 23:11:00,158.15,158.22,158.145,158.145,10000000.0
2009-08-11 23:12:00,158.07,158.145,158.05,158.14,22500000.0
2009-08-11 23:13:00,158.125,158.225,158.12,158.185,36000000.0
2009-08-11 23:14:00,158.185,158.245,158.17,158.175,27400000.0
2009-08-11 23:15:00,158.175,158.175,158.095,158.125,26000000.0
2009-08-11 23:16:00,158.13,158.145,158.105,158.145,29300000.0
2009-08-11 23:17:00,158.155,158.155,158.14,158.14,12000000.0
2009-08-11 23:18:00,158.14,158.15,158.14,158.15,31400000.0
2009-08-11 23:19:00,158.14,158.17,158.14,158.165,26000000.0
2009-08-11 23:20:00,158.165,158.235,158.165,158.17,17800000.0
2009-08-11 23:21:00,158.17,158.17,158.16,158.165,27000000.0
2009-08-11 23:22:00,158.165,158.165,158.155,158.155,15000000.0
2009-08-11 23:23:00,158.155,158.155,158.14,158.14,20000000.0
2009-08-11 23:24:00,158.14,158.155,158.14,158.145,18000000.0
2009-08-11 23:25:00,158.145,158.155,158.135,158.15,32400000.0
2009-08-11 23:26:00,158.155,158.155,158.155,158.155,3400000.0
2009-08-11 23:27:00,158.155,158.175,158.12,158.16,18800000.0
2009-08-11 23:28:00,158.15,158.15,158.15,158.15,5600000.0
2009-08-11 23:29:00,158.15,158.155,158.15,158.155,14600000.0
2009-08-11 23:30:00,158.155,158.165,158.15,158.165,18200000.0
2009-08-11 23:31:00,158.16,158.16,158.1,158.14,50600000.0
2009-08-11 23:32:00,158.15,158.165,158.13,158.145,14000000.0
2009-08-11 23:33:00,158.16,158.16,158.145,158.16,5000000.0
2009-08-11 23:34:00,158.14,158.225,158.135,158.225,21800000.0
2009-08-11 23:35:00,158.215,158.215,158.155,158.155,18500000.0
2009-08-11 23:36:00,158.155,158.215,158.065,158.2,68700000.0
2009-08-11 23:37:00,158.2,158.255,158.16,158.17,23600000.0
2009-08-11 23:38:00,158.145,158.15,158.145,158.145,27000000.0
2009-08-11 23:39:00,158.14,158.15,158.09,158.09,26000000.0
2009-08-11 23:40:00,158.09,158.09,158.045,158.055,30800000.0
2009-08-11 23:41:00,158.065,158.09,158.05,158.075,7000000.0
2009-08-11 23:42:00,158.065,158.09,158.065,158.08,33000000.0
2009-08-11 23:43:00,158.08,158.085,158.08,158.085,15400000.0
2009-08-11 23:44:00,158.085,158.085,158.075,158.08,18000000.0
2009-08-11 23:45:00,158.08,158.085,158.075,158.08,18100000.0
2009-08-11 23:46:00,158.09,158.09,158.04,158.06,45200000.0
2009-08-11 23:47:00,158.055,158.07,158.055,158.065,20700000.0
2009-08-11 23:48:00,158.07,158.085,158.06,158.065,24500000.0
2009-08-11 23:49:00,158.075,158.075,158.065,158.065,6000000.0
2009-08-11 23:50:00,158.07,158.07,158.07,158.07,2000000.0
2009-08-11 23:51:00,158.065,158.07,158.065,158.065,8000000.0
2009-08-11 23:52:00,158.07,158.07,158.065,158.065,9000000.0
2009-08-11 23:53:00,158.07,158.07,158.065,158.065,5000000.0
2009-08-11 23:54:00,158.065,158.07,158.065,158.065,12000000.0
2009-08-11 23:55:00,158.07,158.07,158.065,158.07,6000000.0
2009-08-11 23:56:00,158.06,158.075,158.045,158.045,32600000.0
2009-08-11 23:57:00,158.045,158.045,158.035,158.035,28400000.0
2009-08-11 23:58:00,158.04,158.075,158.04,158.065,35600000.0
2009-08-11 23:59:00,158.075,158.105,158.075,158.105,51500000.0
2009-08-12 00:00:00,158.09,158.115,158.08,158.115,78800000.0
2009-08-12 00:01:00,158.115,158.145,158.11,158.145,64400000.0
2009-08-12 00:02:00,158.14,158.255,158.125,158.16,118400000.0
2009-08-12 00:03:00,158.15,158.22,158.13,158.195,99000000.0
2009-08-12 00:04:00,158.195,158.2,158.16,158.2,95200000.0
2009-08-12 00:05:00,158.19,158.2,158.135,158.14,55500000.0
2009-08-12 00:06:00,158.14,158.165,158.14,158.16,20400000.0
2009-08-12 00:07:00,158.16,158.165,158.15,158.155,25000000.0
2009-08-12 00:08:00,158.155,158.155,158.145,158.145,11000000.0
2009-08-12 00:09:00,158.145,158.145,158.145,158.145,14000000.0
2009-08-12 00:10:00,158.135,158.145,158.13,158.14,15400000.0
2009-08-12 00:11:00,158.135,158.2,158.135,158.2,23800000.0
2009-08-12 00:12:00,158.21,158.215,158.175,158.195,48600000.0
2009-08-12 00:13:00,158.2,158.2,158.195,158.2,14000000.0
2009-08-12 00:14:00,158.195,158.22,158.195,158.215,39300000.0
2009-08-12 00:15:00,158.22,158.245,158.21,158.245,28600000.0
2009-08-12 00:16:00,158.235,158.25,158.235,158.245,17800000.0
2009-08-12 00:17:00,158.245,158.25,158.235,158.235,17800000.0
2009-08-12 00:18:00,158.235,158.235,158.23,158.23,52200000.0
2009-08-12 00:19:00,158.235,158.25,158.2,158.245,90000000.0
2009-08-12 00:20:00,158.245,158.26,158.23,158.245,67100000.0
2009-08-12 00:21:00,158.245,158.28,158.245,158.265,22400000.0
2009-08-12 00:22:00,158.265,158.275,158.26,158.265,33000000.0
2009-08-12 00:23:00,158.265,158.305,158.265,158.3,48000000.0
2009-08-12 00:24:00,158.29,158.305,158.29,158.305,14400000.0
2009-08-12 00:25:00,158.31,158.32,158.235,158.26,87500000.0
2009-08-12 00:26:00,158.265,158.315,158.255,158.3,58300000.0
2009-08-12 00:27:00,158.29,158.29,158.26,158.265,34400000.0
2009-08-12 00:28:00,158.265,158.29,158.265,158.29,22100000.0
2009-08-12 00:29:00,158.285,158.31,158.285,158.305,50400000.0
2009-08-12 00:30:00,158.305,158.32,158.305,158.32,12400000.0
2009-08-12 00:31:00,158.315,158.32,158.25,158.25,40400000.0
2009-08-12 00:32:00,158.245,158.25,158.225,158.23,50400000.0
2009-08-12 00:33:00,158.225,158.23,158.2,158.225,62900000.0
2009-08-12 00:34:00,158.215,158.245,158.215,158.235,26200000.0
2009-08-12 00:35:00,158.235,158.245,158.23,158.235,16100000.0
2009-08-12 00:36:00,158.23,158.24,158.23,158.235,18000000.0
2009-08-12 00:37:00,158.235,158.24,158.235,158.24,2000000.0
2009-08-12 00:38:00,158.24,158.245,158.24,158.24,78500000.0
2009-08-12 00:39:00,158.24,158.26,158.24,158.255,204200000.0
2009-08-12 00:40:00,158.25,158.26,158.25,158.26,83200000.0
2009-08-12 00:41:00,158.26,158.26,158.255,158.26,37400000.0
2009-08-12 00:42:00,158.26,158.26,158.26,158.26,19200000.0
2009-08-12 00:43:00,158.26,158.28,158.26,158.28,63400000.0
2009-08-12 00:44:00,158.275,158.385,158.275,158.375,74400000.0
2009-08-12 00:45:00,158.375,158.375,158.255,158.275,81200000.0
2009-08-12 00:46:00,158.27,158.29,158.27,158.275,9400000.0
2009-08-12 00:47:00,158.27,158.28,158.27,158.28,2000000.0
2009-08-12 00:48:00,158.28,158.34,158.28,158.305,47900000.0
2009-08-12 00:49:00,158.305,158.305,158.245,158.28,86500000.0
2009-08-12 00:50:00,158.28,158.28,158.225,158.235,19400000.0
2009-08-12 00:51:00,158.235,158.255,158.235,158.25,10000000.0
2009-08-12 00:52:00,158.24,158.275,158.24,158.275,14500000.0
2009-08-12 00:53:00,158.275,158.275,158.265,158.27,5600000.0
2009-08-12 00:54:00,158.27,158.27,158.265,158.265,16000000.0
2009-08-12 00:55:00,158.265,158.27,158.265,158.27,12300000.0
2009-08-12 00:56:00,158.27,158.27,158.27,158.27,1000000.0
2009-08-12 00:57:00,158.275,158.295,158.255,158.26,43900000.0
2009-08-12 00:58:00,158.265,158.315,158.265,158.305,45200000.0
2009-08-12 00:59:00,158.305,158.315,158.28,158.305,41300000.0
2009-08-12 01:00:00,158.31,158.34,158.3,158.335,123500000.0
2009-08-12 01:01:00,158.335,158.335,158.305,158.32,39200000.0
2009-08-12 01:02:00,158.325,158.325,158.32,158.325,11000000.0
2009-08-12 01:03:00,158.325,158.345,158.315,158.325,17600000.0
2009-08-12 01:04:00,158.325,158.335,158.315,158.33,51000000.0
2009-08-12 01:05:00,158.325,158.335,158.32,158.32,30100000.0
2009-08-12 01:06:00,158.32,158.33,158.32,158.32,14000000.0
2009-08-12 01:07:00,158.315,158.325,158.315,158.32,21000000.0
2009-08-12 01:08:00,158.325,158.355,158.305,158.32,93400000.0
2009-08-12 01:09:00,158.32,158.32,158.32,158.32,15500000.0
2009-08-12 01:10:00,158.32,158.33,158.31,158.31,88000000.0
2009-08-12 01:11:00,158.315,158.315,158.31,158.315,6600000.0
2009-08-12 01:12:00,158.32,158.345,158.32,158.335,30800000.0
2009-08-12 01:13:00,158.335,158.335,158.31,158.31,79000000.0
2009-08-12 01:14:00,158.31,158.33,158.31,158.325,40600000.0
2009-08-12 01:15:00,158.32,158.33,158.31,158.32,33300000.0
2009-08-12 01:16:00,158.32,158.32,158.315,158.32,18400000.0
2009-08-12 01:17:00,158.31,158.32,158.305,158.31,26800000.0
2009-08-12 01:18:00,158.305,158.33,158.305,158.32,30400000.0
2009-08-12 01:19:00,158.32,158.335,158.31,158.335,86000000.0
2009-08-12 01:20:00,158.33,158.385,158.325,158.345,148000000.0
2009-08-12 01:21:00,158.345,158.345,158.325,158.34,56900000.0
2009-08-12 01:22:00,158.34,158.36,158.33,158.355,41300000.0
2009-08-12 01:23:00,158.35,158.38,158.32,158.38,83200000.0
2009-08-12 01:24:00,158.385,158.395,158.375,158.385,56800000.0
2009-08-12 01:25:00,158.38,158.39,158.325,158.325,63900000.0
2009-08-12 01:26:00,158.325,158.37,158.325,158.365,73300000.0
2009-08-12 01:27:00,158.37,158.395,158.365,158.395,29000000.0
2009-08-12 01:28:00,158.395,158.41,158.37,158.395,71400000.0
2009-08-12 01:29:00,158.39,158.405,158.39,158.405,20200000.0
2009-08-12 01:30:00,158.405,158.405,158.36,158.37,43200000.0
2009-08-12 01:31:00,158.375,158.4,158.37,158.395,43300000.0
2009-08-12 01:32:00,158.38,158.385,158.355,158.36,138000000.0
2009-08-12 01:33:00,158.36,158.395,158.36,158.385,70900000.0
2009-08-12 01:34:00,158.385,158.385,158.38,158.38,19000000.0
2009-08-12 01:35:00,158.38,158.39,158.375,158.375,37200000.0
2009-08-12 01:36:00,158.385,158.385,158.38,158.38,13000000.0
2009-08-12 01:37:00,158.38,158.395,158.285,158.295,94100000.0
2009-08-12 01:38:00,158.295,158.32,158.295,158.31,33000000.0
2009-08-12 01:39:00,158.305,158.325,158.305,158.325,49600000.0
2009-08-12 01:40:00,158.325,158.33,158.31,158.315,88400000.0
2009-08-12 01:41:00,158.32,158.32,158.235,158.24,93400000.0
2009-08-12 01:42:00,158.24,158.275,158.24,158.265,137200000.0
2009-08-12 01:43:00,158.265,158.275,158.25,158.26,85600000.0
2009-08-12 01:44:00,158.255,158.26,158.255,158.26,37500000.0
2009-08-12 01:45:00,158.26,158.26,158.255,158.255,14600000.0
2009-08-12 01:46:00,158.255,158.28,158.255,158.28,45000000.0
2009-08-12 01:47:00,158.28,158.28,158.28,158.28,9000000.0
2009-08-12 01:48:00,158.285,158.3,158.275,158.275,54400000.0
2009-08-12 01:49:00,158.275,158.28,158.26,158.28,47800000.0
2009-08-12 01:50:00,158.28,158.28,158.275,158.275,47000000.0
2009-08-12 01:51:00,158.275,158.275,158.27,158.27,40000000.0
2009-08-12 01:52:00,158.27,158.27,158.265,158.265,7000000.0
2009-08-12 01:53:00,158.26,158.265,158.235,158.235,43000000.0
2009-08-12 01:54:00,158.235,158.24,158.19,158.19,121100000.0
2009-08-12 01:55:00,158.21,158.22,158.19,158.195,135900000.0
2009-08-12 01:56:00,158.195,158.205,158.155,158.155,93800000.0
2009-08-12 01:57:00,158.155,158.155,158.115,158.145,113100000.0
2009-08-12 01:58:00,158.16,158.175,158.11,158.12,91700000.0
2009-08-12 01:59:00,158.12,158.185,158.105,158.185,165800000.0
2009-08-12 02:00:00,158.18,158.265,158.18,158.225,132400000.0
2009-08-12 02:01:00,158.225,158.27,158.225,158.265,46300000.0
2009-08-12 02:02:00,158.265,158.325,158.26,158.32,92200000.0
2009-08-12 02:03:00,158.315,158.335,158.295,158.32,90600000.0
2009-08-12 02:04:00,158.32,158.335,158.285,158.285,74800000.0
2009-08-12 02:05:00,158.28,158.29,158.245,158.255,139400000.0
2009-08-12 02:06:00,158.26,158.285,158.235,158.24,191300000.0
2009-08-12 02:07:00,158.245,158.28,158.24,158.275,146700000.0
2009-08-12 02:08:00,158.28,158.31,158.28,158.295,98900000.0
2009-08-12 02:09:00,158.295,158.345,158.295,158.34,42600000.0
2009-08-12 02:10:00,158.34,158.385,158.34,158.375,112900000.0
2009-08-12 02:11:00,158.375,158.41,158.36,158.4,61100000.0
2009-08-12 02:12:00,158.4,158.435,158.38,158.415,97600000.0
2009-08-12 02:13:00,158.415,158.415,158.365,158.365,67200000.0
2009-08-12 02:14:00,158.365,158.39,158.365,158.375,32000000.0
2009-08-12 02:15:00,158.375,158.39,158.32,158.325,111500000.0
2009-08-12 02:16:00,158.325,158.345,158.29,158.3,100900000.0
2009-08-12 02:17:00,158.3,158.325,158.275,158.305,113400000.0
2009-08-12 02:18:00,158.305,158.305,158.275,158.28,47700000.0
2009-08-12 02:19:00,158.28,158.295,158.21,158.215,69700000.0
2009-08-12 02:20:00,158.21,158.275,158.205,158.265,65200000.0
2009-08-12 02:21:00,158.265,158.28,158.245,158.28,27000000.0
2009-08-12 02:22:00,158.28,158.355,158.28,158.315,143200000.0
2009-08-12 02:23:00,158.315,158.315,158.285,158.305,169200000.0
2009-08-12 02:24:00,158.305,158.325,158.305,158.32,78100000.0
2009-08-12 02:25:00,158.32,158.4,158.32,158.38,98600000.0
2009-08-12 02:26:00,158.38,158.4,158.38,158.4,88200000.0
2009-08-12 02:27:00,158.4,158.435,158.365,158.365,127900000.0
2009-08-12 02:28:00,158.375,158.4,158.34,158.385,98000000.0
2009-08-12 02:29:00,158.385,158.39,158.365,158.375,55000000.0
2009-08-12 02:30:00,158.375,158.425,158.375,158.425,105500000.0
2009-08-12 02:31:00,158.43,158.44,158.405,158.41,44300000.0
2009-08-12 02:32:00,158.41,158.41,158.365,158.365,42400000.0
2009-08-12 02:33:00,158.365,158.405,158.32,158.34,105300000.0
2009-08-12 02:34:00,158.34,158.395,158.335,158.335,110000000.0
2009-08-12 02:35:00,158.34,158.34,158.305,158.32,40400000.0
2009-08-12 02:36:00,158.33,158.41,158.315,158.41,86100000.0
2009-08-12 02:37:00,158.405,158.41,158.345,158.365,50600000.0
2009-08-12 02:38:00,158.355,158.385,158.325,158.345,83700000.0
2009-08-12 02:39:00,158.345,158.36,158.32,158.33,137700000.0
2009-08-12 02:40:00,158.33,158.33,158.3,158.325,71900000.0
2009-08-12 02:41:00,158.33,158.335,158.305,158.325,83700000.0
2009-08-12 02:42:00,158.32,158.37,158.315,158.355,70700000.0
2009-08-12 02:43:00,158.35,158.365,158.345,158.36,48100000.0
2009-08-12 02:44:00,158.36,158.36,158.34,158.36,34500000.0
2009-08-12 02:45:00,158.345,158.355,158.33,158.33,87300000.0
2009-08-12 02:46:00,158.345,158.35,158.32,158.35,33800000.0
2009-08-12 02:47:00,158.345,158.365,158.335,158.345,73800000.0
2009-08-12 02:48:00,158.33,158.35,158.33,158.35,73600000.0
2009-08-12 02:49:00,158.345,158.35,158.33,158.35,41500000.0
2009-08-12 02:50:00,158.34,158.42,158.34,158.41,56500000.0
2009-08-12 02:51:00,158.41,158.435,158.405,158.41,93300000.0
2009-08-12 02:52:00,158.41,158.43,158.405,158.43,60400000.0
2009-08-12 02:53:00,158.43,158.435,158.39,158.415,98600000.0
2009-08-12 02:54:00,158.42,158.43,158.39,158.405,95600000.0
2009-08-12 02:55:00,158.425,158.44,158.395,158.43,130000000.0
2009-08-12 02:56:00,158.425,158.435,158.35,158.35,96400000.0
2009-08-12 02:57:00,158.35,158.35,158.295,158.315,71700000.0
2009-08-12 02:58:00,158.32,158.32,158.28,158.295,88700000.0
2009-08-12 02:59:00,158.285,158.3,158.22,158.22,61900000.0
2009-08-12 03:00:00,158.215,158.29,158.205,158.285,170500000.0
2009-08-12 03:01:00,158.27,158.32,158.27,158.305,92600000.0
2009-08-12 03:02:00,158.3,158.305,158.28,158.29,68700000.0
2009-08-12 03:03:00,158.285,158.31,158.27,158.3,138400000.0
2009-08-12 03:04:00,158.3,158.325,158.3,158.31,14300000.0
2009-08-12 03:05:00,158.31,158.325,158.29,158.31,107600000.0
2009-08-12 03:06:00,158.315,158.32,158.27,158.285,107300000.0
2009-08-12 03:07:00,158.285,158.285,158.19,158.195,214900000.0
2009-08-12 03:08:00,158.205,158.205,158.115,158.135,235000000.0
2009-08-12 03:09:00,158.135,158.17,158.105,158.17,268900000.0
2009-08-12 03:10:00,158.17,158.17,158.145,158.155,213300000.0
2009-08-12 03:11:00,158.16,158.2,158.155,158.2,60800000.0
2009-08-12 03:12:00,158.21,158.23,158.2,158.23,128500000.0
2009-08-12 03:13:00,158.22,158.225,158.17,158.18,118400000.0
2009-08-12 03:14:00,158.19,158.19,158.105,158.12,134700000.0
2009-08-12 03:15:00,158.11,158.125,157.905,157.995,138900000.0
2009-08-12 03:16:00,157.995,158.035,157.985,158.01,108900000.0
2009-08-12 03:17:00,158.01,158.04,157.99,158.04,101500000.0
2009-08-12 03:18:00,158.04,158.07,158.04,158.055,84000000.0
2009-08-12 03:19:00,158.055,158.055,158.015,158.015,96400000.0
2009-08-12 03:20:00,158.01,158.08,158.01,158.07,84700000.0
2009-08-12 03:21:00,158.07,158.095,158.065,158.085,136800000.0
2009-08-12 03:22:00,158.1,158.105,158.075,158.095,45700000.0
2009-08-12 03:23:00,158.095,158.095,158.055,158.055,66500000.0
2009-08-12 03:24:00,158.055,158.08,158.05,158.07,86300000.0
2009-08-12 03:25:00,158.065,158.065,158.01,158.04,192300000.0
2009-08-12 03:26:00,158.04,158.04,158.02,158.02,106600000.0
2009-08-12 03:27:00,158.02,158.02,158.01,158.01,21600000.0
2009-08-12 03:28:00,158.01,158.025,158.0,158.005,40300000.0
2009-08-12 03:29:00,158.01,158.045,158.005,158.015,94200000.0
2009-08-12 03:30:00,158.02,158.035,158.0,158.005,107000000.0
2009-08-12 03:31:00,158.0,158.015,157.98,157.99,54200000.0
2009-08-12 03:32:00,157.985,158.02,157.98,158.005,72300000.0
2009-08-12 03:33:00,158.005,158.01,157.995,157.995,21200000.0
2009-08-12 03:34:00,157.995,158.0,157.98,157.98,19100000.0
2009-08-12 03:35:00,157.985,158.015,157.98,158.015,42600000.0
2009-08-12 03:36:00,158.015,158.055,157.995,158.055,66200000.0
2009-08-12 03:37:00,158.06,158.07,158.0,158.04,69600000.0
2009-08-12 03:38:00,158.04,158.055,157.99,157.99,95500000.0
2009-08-12 03:39:00,157.99,158.005,157.975,158.0,92500000.0
2009-08-12 03:40:00,158.0,158.0,157.93,157.945,148400000.0
2009-08-12 03:41:00,157.965,158.035,157.965,157.985,167000000.0
2009-08-12 03:42:00,157.99,158.025,157.98,158.015,42200000.0
2009-08-12 03:43:00,158.03,158.05,158.03,158.045,55100000.0
2009-08-12 03:44:00,158.045,158.06,158.01,158.025,78700000.0
2009-08-12 03:45:00,158.04,158.045,158.01,158.01,53600000.0
2009-08-12 03:46:00,158.005,158.01,157.985,157.99,33400000.0
2009-08-12 03:47:00,157.99,158.015,157.99,157.99,61700000.0
2009-08-12 03:48:00,158.0,158.035,157.99,158.015,56800000.0
2009-08-12 03:49:00,158.015,158.015,157.98,157.985,57700000.0
2009-08-12 03:50:00,157.985,158.005,157.985,157.985,50400000.0
2009-08-12 03:51:00,157.985,158.015,157.985,158.015,90400000.0
2009-08-12 03:52:00,158.015,158.025,157.995,158.005,73600000.0
2009-08-12 03:53:00,158.0,158.005,157.985,157.985,18000000.0
2009-08-12 03:54:00,158.0,158.025,157.995,158.025,49000000.0
2009-08-12 03:55:00,158.03,158.045,158.01,158.015,51900000.0
2009-08-12 03:56:00,158.015,158.03,157.995,158.025,100100000.0
2009-08-12 03:57:00,158.03,158.03,158.0,158.025,102000000.0
2009-08-12 03:58:00,158.02,158.02,157.985,157.985,50900000.0
2009-08-12 03:59:00,157.99,158.005,157.96,157.975,75600000.0
2009-08-12 04:00:00,157.975,157.99,157.965,157.98,104800000.0
2009-08-12 04:01:00,157.98,157.99,157.925,157.925,66100000.0
2009-08-12 04:02:00,157.925,157.94,157.925,157.94,30400000.0
2009-08-12 04:03:00,157.935,157.965,157.935,157.955,26600000.0
2009-08-12 04:04:00,157.96,157.96,157.875,157.875,123300000.0
2009-08-12 04:05:00,157.875,157.885,157.775,157.78,199900000.0
2009-08-12 04:06:00,157.785,157.8,157.72,157.755,149200000.0
2009-08-12 04:07:00,157.755,157.755,157.655,157.66,177400000.0
2009-08-12 04:08:00,157.66,157.7,157.64,157.695,277700000.0
2009-08-12 04:09:00,157.7,157.755,157.695,157.72,252900000.0
2009-08-12 04:10:00,157.715,157.72,157.645,157.675,184500000.0
2009-08-12 04:11:00,157.66,157.705,157.66,157.7,108500000.0
2009-08-12 04:12:00,157.715,157.715,157.625,157.64,154800000.0
2009-08-12 04:13:00,157.64,157.65,157.58,157.61,135000000.0
2009-08-12 04:14:00,157.61,157.62,157.51,157.51,213300000.0
2009-08-12 04:15:00,157.515,157.585,157.465,157.585,192800000.0
2009-08-12 04:16:00,157.585,157.665,157.53,157.665,154600000.0
2009-08-12 04:17:00,157.665,157.745,157.645,157.725,151600000.0
2009-08-12 04:18:00,157.72,157.725,157.64,157.665,147400000.0
2009-08-12 04:19:00,157.66,157.67,157.62,157.64,92100000.0
2009-08-12 04:20:00,157.65,157.68,157.59,157.595,134500000.0
2009-08-12 04:21:00,157.595,157.655,157.58,157.64,94700000.0
2009-08-12 04:22:00,157.64,157.66,157.64,157.645,77700000.0
2009-08-12 04:23:00,157.645,157.655,157.56,157.575,119500000.0
2009-08-12 04:24:00,157.565,157.58,157.565,157.57,52500000.0
2009-08-12 04:25:00,157.57,157.665,157.57,157.66,142000000.0
2009-08-12 04:26:00,157.655,157.66,157.615,157.64,53700000.0
2009-08-12 04:27:00,157.64,157.655,157.625,157.64,123200000.0
2009-08-12 04:28:00,157.635,157.655,157.625,157.655,98400000.0
2009-08-12 04:29:00,157.655,157.7,157.65,157.7,108000000.0
2009-08-12 04:30:00,157.7,157.755,157.685,157.755,99900000.0
2009-08-12 04:31:00,157.755,157.755,157.695,157.725,57000000.0
2009-08-12 04:32:00,157.725,157.73,157.685,157.695,69500000.0
2009-08-12 04:33:00,157.695,157.695,157.645,157.655,58100000.0
2009-08-12 04:34:00,157.65,157.665,157.645,157.66,45200000.0
2009-08-12 04:35:00,157.655,157.685,157.64,157.67,83500000.0
2009-08-12 04:36:00,157.67,157.705,157.655,157.7,89700000.0
2009-08-12 04:37:00,157.705,157.705,157.695,157.695,20800000.0
2009-08-12 04:38:00,157.69,157.7,157.685,157.69,32500000.0
2009-08-12 04:39:00,157.69,157.7,157.66,157.675,66500000.0
2009-08-12 04:40:00,157.675,157.725,157.665,157.71,54400000.0
2009-08-12 04:41:00,157.72,157.72,157.685,157.7,32800000.0
2009-08-12 04:42:00,157.7,157.7,157.64,157.67,62800000.0
2009-08-12 04:43:00,157.665,157.685,157.655,157.665,53200000.0
2009-08-12 04:44:00,157.66,157.695,157.655,157.69,48000000.0
2009-08-12 04:45:00,157.695,157.715,157.695,157.705,37600000.0
2009-08-12 04:46:00,157.71,157.71,157.68,157.68,44800000.0
2009-08-12 04:47:00,157.68,157.68,157.67,157.68,22200000.0
2009-08-12 04:48:00,157.68,157.68,157.665,157.665,30400000.0
2009-08-12 04:49:00,157.665,157.67,157.665,157.665,8200000.0
2009-08-12 04:50:00,157.665,157.665,157.565,157.565,77200000.0
2009-08-12 04:51:00,157.555,157.6,157.55,157.55,84500000.0
2009-08-12 04:52:00,157.555,157.565,157.425,157.445,168900000.0
2009-08-12 04:53:00,157.44,157.465,157.405,157.425,165800000.0
2009-08-12 04:54:00,157.42,157.43,157.355,157.375,151300000.0
2009-08-12 04:55:00,157.37,157.405,157.295,157.405,133600000.0
2009-08-12 04:56:00,157.395,157.415,157.345,157.385,126000000.0
2009-08-12 04:57:00,157.39,157.395,157.365,157.39,94800000.0
2009-08-12 04:58:00,157.395,157.44,157.375,157.41,192900000.0
2009-08-12 04:59:00,157.41,157.41,157.33,157.36,128100000.0
2009-08-12 05:00:00,157.36,157.405,157.36,157.365,99100000.0
2009-08-12 05:01:00,157.375,157.405,157.35,157.395,99200000.0
2009-08-12 05:02:00,157.405,157.44,157.385,157.435,102000000.0
2009-08-12 05:03:00,157.435,157.465,157.43,157.455,66800000.0
2009-08-12 05:04:00,157.46,157.475,157.4,157.405,73800000.0
2009-08-12 05:05:00,157.41,157.41,157.395,157.405,43800000.0
2009-08-12 05:06:00,157.41,157.435,157.4,157.43,123500000.0
2009-08-12 05:07:00,157.425,157.495,157.425,157.495,88000000.0
2009-08-12 05:08:00,157.495,157.495,157.435,157.45,97600000.0
2009-08-12 05:09:00,157.45,157.495,157.435,157.49,73400000.0
2009-08-12 05:10:00,157.49,157.51,157.475,157.5,41400000.0
2009-08-12 05:11:00,157.505,157.595,157.505,157.595,82400000.0
2009-08-12 05:12:00,157.595,157.635,157.595,157.63,95300000.0
2009-08-12 05:13:00,157.625,157.63,157.545,157.555,100100000.0
2009-08-12 05:14:00,157.55,157.57,157.55,157.55,87300000.0
2009-08-12 05:15:00,157.555,157.585,157.545,157.585,59000000.0
2009-08-12 05:16:00,157.585,157.635,157.585,157.62,161500000.0
2009-08-12 05:17:00,157.625,157.64,157.605,157.625,91400000.0
2009-08-12 05:18:00,157.625,157.63,157.605,157.615,46200000.0
2009-08-12 05:19:00,157.615,157.615,157.545,157.565,64800000.0
2009-08-12 05:20:00,157.56,157.58,157.55,157.555,61200000.0
2009-08-12 05:21:00,157.555,157.555,157.52,157.52,68800000.0
2009-08-12 05:22:00,157.52,157.605,157.52,157.605,74000000.0
2009-08-12 05:23:00,157.6,157.63,157.585,157.585,90200000.0
2009-08-12 05:24:00,157.59,157.59,157.57,157.57,33000000.0
2009-08-12 05:25:00,157.56,157.575,157.545,157.575,81900000.0
2009-08-12 05:26:00,157.57,157.57,157.55,157.555,28200000.0
2009-08-12 05:27:00,157.57,157.595,157.565,157.58,38800000.0
2009-08-12 05:28:00,157.58,157.585,157.56,157.58,35800000.0
2009-08-12 05:29:00,157.585,157.615,157.575,157.595,54600000.0
2009-08-12 05:30:00,157.595,157.615,157.59,157.61,51800000.0
2009-08-12 05:31:00,157.61,157.61,157.565,157.585,48700000.0
2009-08-12 05:32:00,157.585,157.585,157.565,157.565,43200000.0
2009-08-12 05:33:00,157.57,157.57,157.54,157.57,49400000.0
2009-08-12 05:34:00,157.57,157.57,157.555,157.56,25600000.0
2009-08-12 05:35:00,157.565,157.57,157.545,157.565,33000000.0
2009-08-12 05:36:00,157.555,157.56,157.51,157.54,55000000.0
2009-08-12 05:37:00,157.53,157.53,157.515,157.525,12600000.0
2009-08-12 05:38:00,157.525,157.525,157.52,157.52,19000000.0
2009-08-12 05:39:00,157.525,157.525,157.49,157.505,20200000.0
2009-08-12 05:40:00,157.495,157.515,157.495,157.505,36800000.0
2009-08-12 05:41:00,157.505,157.515,157.505,157.505,9000000.0
2009-08-12 05:42:00,157.495,157.495,157.46,157.475,49100000.0
2009-08-12 05:43:00,157.465,157.475,157.46,157.46,13900000.0
2009-08-12 05:44:00,157.46,157.465,157.44,157.445,35500000.0
2009-08-12 05:45:00,157.44,157.47,157.44,157.47,34000000.0
2009-08-12 05:46:00,157.465,157.5,157.465,157.49,63600000.0
2009-08-12 05:47:00,157.49,157.57,157.485,157.52,57600000.0
2009-08-12 05:48:00,157.52,157.52,157.5,157.51,37600000.0
2009-08-12 05:49:00,157.51,157.525,157.51,157.515,31400000.0
2009-08-12 05:50:00,157.515,157.525,157.5,157.52,105100000.0
2009-08-12 05:51:00,157.52,157.52,157.485,157.485,36000000.0
2009-08-12 05:52:00,157.49,157.535,157.485,157.52,42400000.0
2009-08-12 05:53:00,157.515,157.515,157.515,157.515,1600000.0
2009-08-12 05:54:00,157.515,157.52,157.49,157.495,37800000.0
2009-08-12 05:55:00,157.495,157.5,157.44,157.475,82700000.0
2009-08-12 05:56:00,157.475,157.485,157.46,157.485,47300000.0
2009-08-12 05:57:00,157.485,157.495,157.47,157.49,60500000.0
2009-08-12 05:58:00,157.49,157.52,157.49,157.52,63200000.0
2009-08-12 05:59:00,157.52,157.52,157.49,157.495,85000000.0
2009-08-12 06:00:00,157.49,157.51,157.465,157.465,126700000.0
2009-08-12 06:01:00,157.465,157.49,157.465,157.485,81000000.0
2009-08-12 06:02:00,157.485,157.49,157.455,157.48,178100000.0
2009-08-12 06:03:00,157.48,157.52,157.48,157.48,72800000.0
2009-08-12 06:04:00,157.48,157.49,157.47,157.49,55400000.0
2009-08-12 06:05:00,157.485,157.515,157.485,157.51,56600000.0
2009-08-12 06:06:00,157.505,157.525,157.505,157.52,96200000.0
2009-08-12 06:07:00,157.525,157.555,157.525,157.555,79600000.0
2009-08-12 06:08:00,157.555,157.57,157.52,157.54,40600000.0
2009-08-12 06:09:00,157.54,157.565,157.54,157.56,50700000.0
2009-08-12 06:10:00,157.565,157.57,157.555,157.56,57500000.0
2009-08-12 06:11:00,157.56,157.57,157.525,157.545,107800000.0
2009-08-12 06:12:00,157.55,157.555,157.515,157.525,87200000.0
2009-08-12 06:13:00,157.52,157.54,157.51,157.54,69900000.0
2009-08-12 06:14:00,157.535,157.55,157.535,157.545,101500000.0
2009-08-12 06:15:00,157.57,157.63,157.545,157.56,168700000.0
2009-08-12 06:16:00,157.555,157.58,157.55,157.565,89300000.0
2009-08-12 06:17:00,157.565,157.6,157.555,157.575,79900000.0
2009-08-12 06:18:00,157.575,157.59,157.575,157.59,24800000.0
2009-08-12 06:19:00,157.595,157.63,157.585,157.615,161400000.0
2009-08-12 06:20:00,157.62,157.625,157.6,157.6,39400000.0
2009-08-12 06:21:00,157.605,157.64,157.605,157.63,143100000.0
2009-08-12 06:22:00,157.63,157.64,157.595,157.61,363300000.0
2009-08-12 06:23:00,157.61,157.625,157.6,157.615,131300000.0
2009-08-12 06:24:00,157.615,157.615,157.605,157.615,51400000.0
2009-08-12 06:25:00,157.615,157.645,157.61,157.63,39800000.0
2009-08-12 06:26:00,157.63,157.63,157.59,157.61,45200000.0
2009-08-12 06:27:00,157.61,157.61,157.585,157.585,28500000.0
2009-08-12 06:28:00,157.585,157.6,157.585,157.585,10200000.0
2009-08-12 06:29:00,157.585,157.59,157.55,157.56,35800000.0
2009-08-12 06:30:00,157.56,157.565,157.555,157.56,16000000.0
2009-08-12 06:31:00,157.565,157.58,157.555,157.56,61800000.0
2009-08-12 06:32:00,157.56,157.61,157.56,157.58,201200000.0
2009-08-12 06:33:00,157.58,157.595,157.57,157.57,74500000.0
2009-08-12 06:34:00,157.57,157.59,157.57,157.575,80600000.0
2009-08-12 06:35:00,157.565,157.585,157.56,157.57,176400000.0
2009-08-12 06:36:00,157.58,157.58,157.54,157.54,128600000.0
2009-08-12 06:37:00,157.54,157.555,157.53,157.54,97600000.0
2009-08-12 06:38:00,157.53,157.555,157.51,157.51,76200000.0
2009-08-12 06:39:00,157.51,157.515,157.485,157.505,71400000.0
2009-08-12 06:40:00,157.5,157.505,157.47,157.47,97100000.0
2009-08-12 06:41:00,157.47,157.48,157.435,157.435,58100000.0
2009-08-12 06:42:00,157.44,157.44,157.34,157.345,213400000.0
2009-08-12 06:43:00,157.345,157.365,157.235,157.28,288300000.0
2009-08-12 06:44:00,157.28,157.33,157.275,157.32,154000000.0
2009-08-12 06:45:00,157.33,157.385,157.31,157.34,133700000.0
2009-08-12 06:46:00,157.34,157.425,157.325,157.395,101300000.0
2009-08-12 06:47:00,157.395,157.41,157.35,157.38,128000000.0
2009-08-12 06:48:00,157.39,157.455,157.39,157.44,56000000.0
2009-08-12 06:49:00,157.44,157.44,157.415,157.42,118700000.0
2009-08-12 06:50:00,157.415,157.435,157.39,157.395,149100000.0
2009-08-12 06:51:00,157.4,157.415,157.385,157.405,84700000.0
2009-08-12 06:52:00,157.405,157.435,157.38,157.405,110000000.0
2009-08-12 06:53:00,157.4,157.43,157.395,157.415,32300000.0
2009-08-12 06:54:00,157.41,157.525,157.41,157.475,109100000.0
2009-08-12 06:55:00,157.475,157.49,157.47,157.49,72200000.0
2009-08-12 06:56:00,157.49,157.555,157.49,157.545,75700000.0
2009-08-12 06:57:00,157.53,157.565,157.5,157.54,124600000.0
2009-08-12 06:58:00,157.54,157.545,157.52,157.52,55200000.0
2009-08-12 06:59:00,157.515,157.52,157.485,157.485,63300000.0
2009-08-12 07:00:00,157.485,157.525,157.475,157.51,106900000.0
2009-08-12 07:01:00,157.5,157.5,157.485,157.49,18200000.0
2009-08-12 07:02:00,157.495,157.555,157.49,157.525,43200000.0
2009-08-12 07:03:00,157.535,157.54,157.5,157.53,55500000.0
2009-08-12 07:04:00,157.525,157.585,157.525,157.545,89300000.0
2009-08-12 07:05:00,157.54,157.55,157.52,157.535,80000000.0
2009-08-12 07:06:00,157.53,157.62,157.53,157.62,126200000.0
2009-08-12 07:07:00,157.61,157.615,157.59,157.59,82800000.0
2009-08-12 07:08:00,157.59,157.59,157.53,157.54,59400000.0
2009-08-12 07:09:00,157.53,157.585,157.52,157.585,92500000.0
2009-08-12 07:10:00,157.58,157.63,157.575,157.625,43400000.0
2009-08-12 07:11:00,157.63,157.63,157.575,157.575,54000000.0
2009-08-12 07:12:00,157.575,157.61,157.57,157.585,114800000.0
2009-08-12 07:13:00,157.585,157.585,157.55,157.555,134800000.0
2009-08-12 07:14:00,157.555,157.575,157.545,157.555,222400000.0
2009-08-12 07:15:00,157.535,157.555,157.52,157.555,125600000.0
2009-08-12 07:16:00,157.55,157.55,157.53,157.55,140400000.0
2009-08-12 07:17:00,157.535,157.58,157.535,157.565,61100000.0
2009-08-12 07:18:00,157.58,157.58,157.545,157.55,98800000.0
2009-08-12 07:19:00,157.545,157.575,157.54,157.565,101400000.0
2009-08-12 07:20:00,157.565,157.585,157.565,157.58,126400000.0
2009-08-12 07:21:00,157.59,157.59,157.555,157.56,94800000.0
2009-08-12 07:22:00,157.55,157.555,157.525,157.54,94800000.0
2009-08-12 07:23:00,157.55,157.56,157.54,157.545,55600000.0
2009-08-12 07:24:00,157.535,157.55,157.525,157.53,53600000.0
2009-08-12 07:25:00,157.53,157.55,157.525,157.53,64200000.0
2009-08-12 07:26:00,157.525,157.525,157.48,157.485,108100000.0
2009-08-12 07:27:00,157.49,157.49,157.44,157.45,65400000.0
2009-08-12 07:28:00,157.45,157.465,157.425,157.43,275700000.0
2009-08-12 07:29:00,157.435,157.44,157.405,157.44,165300000.0
2009-08-12 07:30:00,157.435,157.445,157.435,157.44,87800000.0
2009-08-12 07:31:00,157.435,157.455,157.425,157.445,118100000.0
2009-08-12 07:32:00,157.45,157.455,157.425,157.445,119500000.0
2009-08-12 07:33:00,157.445,157.47,157.435,157.46,122700000.0
2009-08-12 07:34:00,157.465,157.51,157.455,157.5,69200000.0
2009-08-12 07:35:00,157.505,157.525,157.5,157.51,136700000.0
2009-08-12 07:36:00,157.52,157.525,157.51,157.51,48800000.0
2009-08-12 07:37:00,157.51,157.535,157.495,157.51,82500000.0
2009-08-12 07:38:00,157.51,157.515,157.51,157.51,20200000.0
2009-08-12 07:39:00,157.51,157.51,157.51,157.51,5200000.0
2009-08-12 07:40:00,157.51,157.53,157.51,157.53,83900000.0
2009-08-12 07:41:00,157.535,157.565,157.53,157.545,63600000.0
2009-08-12 07:42:00,157.555,157.565,157.54,157.545,96900000.0
2009-08-12 07:43:00,157.54,157.545,157.54,157.54,146000000.0
2009-08-12 07:44:00,157.54,157.595,157.54,157.575,250900000.0
2009-08-12 07:45:00,157.595,157.605,157.55,157.56,190400000.0
2009-08-12 07:46:00,157.575,157.575,157.57,157.575,5000000.0
2009-08-12 07:47:00,157.575,157.575,157.525,157.535,38000000.0
2009-08-12 07:48:00,157.53,157.545,157.53,157.53,53100000.0
2009-08-12 07:49:00,157.53,157.575,157.52,157.57,119600000.0
2009-08-12 07:50:00,157.56,157.575,157.535,157.545,94800000.0
2009-08-12 07:51:00,157.54,157.54,157.505,157.51,355400000.0
2009-08-12 07:52:00,157.51,157.52,157.49,157.49,161100000.0
2009-08-12 07:53:00,157.49,157.505,157.44,157.44,121700000.0
2009-08-12 07:54:00,157.45,157.46,157.38,157.39,158300000.0
2009-08-12 07:55:00,157.39,157.395,157.37,157.385,105000000.0
2009-08-12 07:56:00,157.38,157.44,157.38,157.435,124400000.0
2009-08-12 07:57:00,157.43,157.43,157.395,157.395,188100000.0
2009-08-12 07:58:00,157.395,157.41,157.36,157.36,197700000.0
2009-08-12 07:59:00,157.36,157.415,157.345,157.415,84800000.0
2009-08-12 08:00:00,157.42,157.425,157.395,157.41,209900000.0
2009-08-12 08:01:00,157.41,157.43,157.39,157.43,125200000.0
2009-08-12 08:02:00,157.425,157.54,157.42,157.535,280100000.0
2009-08-12 08:03:00,157.535,157.535,157.47,157.51,179600000.0
2009-08-12 08:04:00,157.51,157.52,157.47,157.48,205300000.0
2009-08-12 08:05:00,157.475,157.475,157.345,157.375,184800000.0
2009-08-12 08:06:00,157.38,157.395,157.29,157.3,110900000.0
2009-08-12 08:07:00,157.3,157.305,157.255,157.26,125100000.0
2009-08-12 08:08:00,157.26,157.29,157.24,157.28,142200000.0
2009-08-12 08:09:00,157.28,157.31,157.235,157.29,165800000.0
2009-08-12 08:10:00,157.285,157.325,157.27,157.27,217800000.0
2009-08-12 08:11:00,157.27,157.275,157.225,157.225,166000000.0
2009-08-12 08:12:00,157.225,157.235,157.12,157.17,193400000.0
2009-08-12 08:13:00,157.17,157.18,157.115,157.13,134700000.0
2009-08-12 08:14:00,157.145,157.28,157.145,157.27,118000000.0
2009-08-12 08:15:00,157.27,157.29,157.165,157.17,148100000.0
2009-08-12 08:16:00,157.17,157.2,157.105,157.19,144000000.0
2009-08-12 08:17:00,157.195,157.21,157.14,157.165,105000000.0
2009-08-12 08:18:00,157.165,157.205,157.165,157.175,130700000.0
2009-08-12 08:19:00,157.17,157.18,157.155,157.175,91500000.0
2009-08-12 08:20:00,157.18,157.275,157.175,157.24,214400000.0
2009-08-12 08:21:00,157.24,157.26,157.185,157.19,220200000.0
2009-08-12 08:22:00,157.195,157.215,157.06,157.065,259300000.0
2009-08-12 08:23:00,157.06,157.145,157.03,157.11,170300000.0
2009-08-12 08:24:00,157.12,157.17,157.105,157.145,132400000.0
2009-08-12 08:25:00,157.14,157.185,157.135,157.145,156100000.0
2009-08-12 08:26:00,157.15,157.21,157.14,157.18,146700000.0
2009-08-12 08:27:00,157.18,157.245,157.17,157.21,251900000.0
2009-08-12 08:28:00,157.21,157.265,157.2,157.23,199600000.0
2009-08-12 08:29:00,157.235,157.295,157.23,157.29,130600000.0
2009-08-12 08:30:00,157.29,157.295,157.205,157.21,157700000.0
2009-08-12 08:31:00,157.215,157.22,157.155,157.16,233800000.0
2009-08-12 08:32:00,157.16,157.245,157.13,157.225,214200000.0
2009-08-12 08:33:00,157.22,157.22,157.16,157.165,123700000.0
2009-08-12 08:34:00,157.175,157.21,157.17,157.21,103100000.0
2009-08-12 08:35:00,157.21,157.215,157.15,157.15,180000000.0
2009-08-12 08:36:00,157.15,157.155,156.995,157.005,222300000.0
2009-08-12 08:37:00,157.005,157.03,156.97,156.995,219000000.0
2009-08-12 08:38:00,157.005,157.045,156.96,157.035,172200000.0
2009-08-12 08:39:00,157.035,157.11,157.02,157.1,153600000.0
2009-08-12 08:40:00,157.1,157.1,156.935,156.945,170500000.0
2009-08-12 08:41:00,156.94,156.945,156.895,156.915,147400000.0
2009-08-12 08:42:00,156.915,156.98,156.895,156.96,191000000.0
2009-08-12 08:43:00,156.955,156.975,156.94,156.945,153600000.0
2009-08-12 08:44:00,156.94,157.045,156.94,157.02,155100000.0
2009-08-12 08:45:00,157.02,157.035,156.935,156.945,109200000.0
2009-08-12 08:46:00,156.95,156.95,156.895,156.9,94800000.0
2009-08-12 08:47:00,156.9,156.92,156.875,156.92,107200000.0
2009-08-12 08:48:00,156.92,156.92,156.825,156.835,143300000.0
2009-08-12 08:49:00,156.835,156.92,156.825,156.85,125300000.0
2009-08-12 08:50:00,156.85,156.85,156.675,156.695,176400000.0
2009-08-12 08:51:00,156.69,156.72,156.31,156.425,215700000.0
2009-08-12 08:52:00,156.435,156.49,156.39,156.43,206100000.0
2009-08-12 08:53:00,156.43,156.465,156.405,156.465,135000000.0
2009-08-12 08:54:00,156.465,156.715,156.46,156.6,175200000.0
2009-08-12 08:55:00,156.6,156.675,156.585,156.65,157200000.0
2009-08-12 08:56:00,156.64,156.71,156.63,156.695,203000000.0
2009-08-12 08:57:00,156.695,156.735,156.64,156.67,235900000.0
2009-08-12 08:58:00,156.66,156.78,156.655,156.78,213700000.0
2009-08-12 08:59:00,156.785,156.81,156.645,156.67,188000000.0
2009-08-12 09:00:00,156.68,156.695,156.63,156.675,129400000.0
2009-08-12 09:01:00,156.68,156.71,156.63,156.7,129400000.0
2009-08-12 09:02:00,156.695,156.855,156.695,156.845,178800000.0
2009-08-12 09:03:00,156.85,156.85,156.735,156.775,123500000.0
2009-08-12 09:04:00,156.78,156.795,156.63,156.63,162200000.0
2009-08-12 09:05:00,156.63,156.76,156.625,156.755,161000000.0
2009-08-12 09:06:00,156.765,156.85,156.75,156.82,133500000.0
2009-08-12 09:07:00,156.825,156.825,156.755,156.765,143300000.0
2009-08-12 09:08:00,156.765,156.78,156.665,156.68,115900000.0
2009-08-12 09:09:00,156.68,156.68,156.605,156.635,113600000.0
2009-08-12 09:10:00,156.635,156.735,156.635,156.68,159500000.0
2009-08-12 09:11:00,156.68,156.68,156.58,156.595,210700000.0
2009-08-12 09:12:00,156.59,156.595,156.49,156.575,166400000.0
2009-08-12 09:13:00,156.56,156.56,156.435,156.455,223500000.0
2009-08-12 09:14:00,156.44,156.44,156.29,156.31,237700000.0
2009-08-12 09:15:00,156.31,156.35,156.285,156.32,209100000.0
2009-08-12 09:16:00,156.325,156.435,156.315,156.41,183200000.0
2009-08-12 09:17:00,156.41,156.45,156.38,156.405,195500000.0
2009-08-12 09:18:00,156.41,156.475,156.4,156.475,157000000.0
2009-08-12 09:19:00,156.475,156.475,156.375,156.385,155200000.0
2009-08-12 09:20:00,156.375,156.385,156.325,156.34,126500000.0
2009-08-12 09:21:00,156.335,156.35,156.245,156.265,217900000.0
2009-08-12 09:22:00,156.26,156.29,156.24,156.275,127200000.0
2009-08-12 09:23:00,156.275,156.375,156.265,156.375,148900000.0
2009-08-12 09:24:00,156.375,156.515,156.375,156.485,178100000.0
2009-08-12 09:25:00,156.48,156.48,156.42,156.47,150500000.0
2009-08-12 09:26:00,156.47,156.48,156.43,156.44,144900000.0
2009-08-12 09:27:00,156.435,156.445,156.37,156.39,153000000.0
2009-08-12 09:28:00,156.39,156.41,156.345,156.365,98000000.0
2009-08-12 09:29:00,156.36,156.45,156.36,156.425,97700000.0
2009-08-12 09:30:00,156.425,156.53,156.425,156.5,187300000.0
2009-08-12 09:31:00,156.51,156.535,156.5,156.525,156200000.0
2009-08-12 09:32:00,156.525,156.57,156.5,156.545,151700000.0
2009-08-12 09:33:00,156.55,156.6,156.535,156.58,156700000.0
2009-08-12 09:34:00,156.58,156.615,156.555,156.59,151600000.0
2009-08-12 09:35:00,156.6,156.625,156.57,156.61,121300000.0
2009-08-12 09:36:00,156.62,156.63,156.56,156.56,154000000.0
2009-08-12 09:37:00,156.57,156.64,156.565,156.6,224800000.0
2009-08-12 09:38:00,156.6,156.61,156.515,156.515,191800000.0
2009-08-12 09:39:00,156.51,156.54,156.46,156.485,157500000.0
2009-08-12 09:40:00,156.485,156.485,156.41,156.44,105300000.0
2009-08-12 09:41:00,156.44,156.445,156.405,156.415,128300000.0
2009-08-12 09:42:00,156.43,156.435,156.35,156.355,125000000.0
2009-08-12 09:43:00,156.355,156.375,156.305,156.345,123100000.0
2009-08-12 09:44:00,156.345,156.345,156.22,156.255,145700000.0
2009-08-12 09:45:00,156.25,156.29,156.215,156.215,100600000.0
2009-08-12 09:46:00,156.21,156.21,155.975,156.07,186600000.0
2009-08-12 09:47:00,156.07,156.16,156.06,156.075,171000000.0
2009-08-12 09:48:00,156.075,156.16,156.075,156.13,217200000.0
2009-08-12 09:49:00,156.13,156.21,156.13,156.155,189900000.0
2009-08-12 09:50:00,156.16,156.205,156.13,156.17,187100000.0
2009-08-12 09:51:00,156.17,156.205,156.15,156.185,115100000.0
2009-08-12 09:52:00,156.195,156.255,156.17,156.255,163400000.0
2009-08-12 09:53:00,156.245,156.295,156.22,156.265,197000000.0
2009-08-12 09:54:00,156.255,156.275,156.235,156.275,135600000.0
2009-08-12 09:55:00,156.28,156.33,156.245,156.33,118900000.0
2009-08-12 09:56:00,156.335,156.355,156.31,156.34,157300000.0
2009-08-12 09:57:00,156.34,156.395,156.34,156.39,134100000.0
2009-08-12 09:58:00,156.395,156.415,156.38,156.38,122500000.0
2009-08-12 09:59:00,156.38,156.465,156.365,156.37,153000000.0
2009-08-12 10:00:00,156.37,156.485,156.37,156.455,169700000.0
2009-08-12 10:01:00,156.46,156.52,156.46,156.47,209500000.0
2009-08-12 10:02:00,156.46,156.55,156.45,156.505,185700000.0
2009-08-12 10:03:00,156.51,156.54,156.49,156.52,135500000.0
2009-08-12 10:04:00,156.515,156.55,156.515,156.53,190400000.0
2009-08-12 10:05:00,156.53,156.545,156.465,156.495,141900000.0
2009-08-12 10:06:00,156.51,156.525,156.415,156.43,96100000.0
2009-08-12 10:07:00,156.43,156.5,156.405,156.46,117500000.0
2009-08-12 10:08:00,156.46,156.475,156.425,156.445,64100000.0
2009-08-12 10:09:00,156.44,156.61,156.44,156.6,214200000.0
2009-08-12 10:10:00,156.6,156.675,156.59,156.665,138000000.0
2009-08-12 10:11:00,156.68,156.81,156.655,156.755,207100000.0
2009-08-12 10:12:00,156.745,156.84,156.73,156.81,210700000.0
2009-08-12 10:13:00,156.785,156.81,156.74,156.755,195100000.0
2009-08-12 10:14:00,156.755,156.785,156.705,156.78,282500002.0
2009-08-12 10:15:00,156.78,156.845,156.77,156.84,230400000.0
2009-08-12 10:16:00,156.845,156.875,156.835,156.855,168400000.0
2009-08-12 10:17:00,156.855,156.885,156.845,156.87,176200000.0
2009-08-12 10:18:00,156.875,156.9,156.82,156.83,173280000.0
2009-08-12 10:19:00,156.84,156.93,156.83,156.9,166180000.0
2009-08-12 10:20:00,156.905,156.915,156.785,156.785,213900000.0
2009-08-12 10:21:00,156.785,156.805,156.725,156.735,185300000.0
2009-08-12 10:22:00,156.735,156.755,156.72,156.72,105700000.0
2009-08-12 10:23:00,156.715,156.765,156.695,156.765,138100000.0
2009-08-12 10:24:00,156.765,156.79,156.745,156.75,114000000.0
2009-08-12 10:25:00,156.75,156.79,156.74,156.785,130800000.0
2009-08-12 10:26:00,156.785,156.815,156.75,156.76,173400000.0
2009-08-12 10:27:00,156.765,156.825,156.755,156.8,160100000.0
2009-08-12 10:28:00,156.8,156.83,156.77,156.775,180600000.0
2009-08-12 10:29:00,156.77,156.77,156.66,156.665,255700000.0
2009-08-12 10:30:00,156.665,156.795,156.615,156.74,151500000.0
2009-08-12 10:31:00,156.735,156.75,156.69,156.695,141780000.0
2009-08-12 10:32:00,156.69,156.695,156.655,156.675,104900000.0
2009-08-12 10:33:00,156.665,156.87,156.665,156.86,137400000.0
2009-08-12 10:34:00,156.86,157.01,156.86,156.985,130040000.0
2009-08-12 10:35:00,156.985,157.075,156.97,157.06,153000000.0
2009-08-12 10:36:00,157.06,157.18,157.06,157.14,194480000.0
2009-08-12 10:37:00,157.13,157.16,157.025,157.05,183200000.0
2009-08-12 10:38:00,157.04,157.05,157.005,157.005,100000000.0
2009-08-12 10:39:00,156.995,157.04,156.97,157.025,89400000.0
2009-08-12 10:40:00,157.025,157.055,156.975,156.995,148300000.0
2009-08-12 10:41:00,156.99,156.995,156.935,156.97,177600000.0
2009-08-12 10:42:00,156.965,157.03,156.965,157.03,82000000.0
2009-08-12 10:43:00,157.03,157.105,157.03,157.09,92500000.0
2009-08-12 10:44:00,157.09,157.135,157.04,157.1,131200000.0
2009-08-12 10:45:00,157.095,157.125,157.065,157.095,121300000.0
2009-08-12 10:46:00,157.1,157.14,157.095,157.12,208200000.0
2009-08-12 10:47:00,157.12,157.135,157.005,157.025,175500000.0
2009-08-12 10:48:00,157.02,157.055,157.0,157.005,126400000.0
2009-08-12 10:49:00,157.005,157.025,156.97,157.005,167300000.0
2009-08-12 10:50:00,157.01,157.035,156.985,157.02,163400000.0
2009-08-12 10:51:00,157.015,157.115,157.0,157.095,139100000.0
2009-08-12 10:52:00,157.1,157.275,157.095,157.25,243960000.0
2009-08-12 10:53:00,157.245,157.245,157.185,157.195,208500000.0
2009-08-12 10:54:00,157.2,157.2,157.15,157.15,218600000.0
2009-08-12 10:55:00,157.16,157.19,157.145,157.16,315300000.0
2009-08-12 10:56:00,157.165,157.2,157.145,157.18,179800000.0
2009-08-12 10:57:00,157.175,157.18,157.165,157.175,110100000.0
2009-08-12 10:58:00,157.175,157.22,157.13,157.145,200600000.0
2009-08-12 10:59:00,157.14,157.2,157.125,157.195,291300000.0
2009-08-12 11:00:00,157.195,157.2,157.145,157.155,121200000.0
2009-08-12 11:01:00,157.155,157.22,157.155,157.195,123700000.0
2009-08-12 11:02:00,157.2,157.21,157.155,157.16,99800000.0
2009-08-12 11:03:00,157.175,157.18,157.135,157.145,123500000.0
2009-08-12 11:04:00,157.16,157.17,157.14,157.165,187500000.0
2009-08-12 11:05:00,157.17,157.31,157.16,157.28,268000000.0
2009-08-12 11:06:00,157.28,157.395,157.28,157.395,135300000.0
2009-08-12 11:07:00,157.39,157.52,157.345,157.46,241300000.0
2009-08-12 11:08:00,157.45,157.505,157.405,157.41,143900000.0
2009-08-12 11:09:00,157.41,157.45,157.355,157.395,217500000.0
2009-08-12 11:10:00,157.395,157.41,157.355,157.39,173300000.0
2009-08-12 11:11:00,157.38,157.43,157.375,157.41,89900000.0
2009-08-12 11:12:00,157.41,157.495,157.38,157.48,120300000.0
2009-08-12 11:13:00,157.48,157.48,157.375,157.41,155200000.0
2009-08-12 11:14:00,157.41,157.41,157.315,157.335,129300000.0
2009-08-12 11:15:00,157.345,157.405,157.33,157.385,133000000.0
2009-08-12 11:16:00,157.39,157.475,157.39,157.45,124100000.0
2009-08-12 11:17:00,157.445,157.46,157.38,157.405,118100000.0
2009-08-12 11:18:00,157.405,157.435,157.385,157.425,187800000.0
2009-08-12 11:19:00,157.43,157.475,157.4,157.465,142500000.0
2009-08-12 11:20:00,157.475,157.495,157.44,157.495,79100000.0
2009-08-12 11:21:00,157.47,157.58,157.46,157.555,102000000.0
2009-08-12 11:22:00,157.555,157.61,157.535,157.57,127200000.0
2009-08-12 11:23:00,157.57,157.575,157.52,157.56,115600000.0
2009-08-12 11:24:00,157.56,157.605,157.55,157.59,93600000.0
2009-08-12 11:25:00,157.595,157.595,157.52,157.525,130100000.0
2009-08-12 11:26:00,157.53,157.555,157.495,157.545,127700000.0
2009-08-12 11:27:00,157.545,157.57,157.51,157.555,117700000.0
2009-08-12 11:28:00,157.55,157.56,157.465,157.465,108400000.0
2009-08-12 11:29:00,157.46,157.47,157.35,157.35,276500000.0
2009-08-12 11:30:00,157.35,157.465,157.18,157.18,295600000.0
2009-08-12 11:31:00,157.16,157.16,156.985,157.045,341400000.0
2009-08-12 11:32:00,157.05,157.145,157.035,157.04,272500000.0
2009-08-12 11:33:00,157.03,157.04,156.855,156.895,284500000.0
2009-08-12 11:34:00,156.895,157.005,156.89,156.975,231500000.0
2009-08-12 11:35:00,156.975,157.07,156.975,157.035,236200000.0
2009-08-12 11:36:00,157.04,157.095,157.015,157.055,287500000.0
2009-08-12 11:37:00,157.06,157.11,157.045,157.095,274500000.0
2009-08-12 11:38:00,157.105,157.21,157.105,157.155,174600000.0
2009-08-12 11:39:00,157.15,157.285,157.15,157.265,178800000.0
2009-08-12 11:40:00,157.265,157.38,157.265,157.29,193200000.0
2009-08-12 11:41:00,157.295,157.3,157.235,157.245,147900000.0
2009-08-12 11:42:00,157.24,157.34,157.24,157.28,174700000.0
2009-08-12 11:43:00,157.285,157.295,157.25,157.295,136000000.0
2009-08-12 11:44:00,157.295,157.37,157.285,157.345,189800000.0
2009-08-12 11:45:00,157.35,157.36,157.295,157.315,284000000.0
2009-08-12 11:46:00,157.33,157.33,157.035,157.06,168000000.0
2009-08-12 11:47:00,157.035,157.175,156.945,157.175,184000000.0
2009-08-12 11:48:00,157.16,157.165,157.1,157.135,150800000.0
2009-08-12 11:49:00,157.135,157.185,157.115,157.185,247900000.0
2009-08-12 11:50:00,157.185,157.23,157.05,157.05,258400000.0
2009-08-12 11:51:00,157.06,157.075,157.035,157.035,174700000.0
2009-08-12 11:52:00,157.035,157.055,156.915,156.995,217100000.0
2009-08-12 11:53:00,156.995,157.04,156.995,157.015,150900000.0
2009-08-12 11:54:00,157.02,157.075,156.97,156.975,196900000.0
2009-08-12 11:55:00,156.975,156.995,156.895,156.985,303300000.0
2009-08-12 11:56:00,156.985,157.155,156.985,157.15,188700000.0
2009-08-12 11:57:00,157.16,157.225,157.11,157.2,181200000.0
2009-08-12 11:58:00,157.205,157.205,157.105,157.12,176200000.0
2009-08-12 11:59:00,157.12,157.16,157.085,157.1,144000000.0
2009-08-12 12:00:00,157.105,157.36,157.105,157.36,190500000.0
2009-08-12 12:01:00,157.38,157.38,157.305,157.355,87600000.0
2009-08-12 12:02:00,157.355,157.425,157.33,157.395,152000000.0
2009-08-12 12:03:00,157.4,157.4,157.305,157.32,136300000.0
2009-08-12 12:04:00,157.315,157.33,157.26,157.325,107600000.0
2009-08-12 12:05:00,157.325,157.335,157.29,157.335,193200000.0
2009-08-12 12:06:00,157.325,157.445,157.32,157.41,220700000.0
2009-08-12 12:07:00,157.415,157.64,157.4,157.63,210500000.0
2009-08-12 12:08:00,157.63,157.635,157.595,157.615,157000000.0
2009-08-12 12:09:00,157.615,157.62,157.53,157.535,151800000.0
2009-08-12 12:10:00,157.535,157.68,157.515,157.675,200400000.0
2009-08-12 12:11:00,157.69,157.69,157.645,157.66,224200000.0
2009-08-12 12:12:00,157.65,157.685,157.645,157.65,144200000.0
2009-08-12 12:13:00,157.645,157.65,157.565,157.625,182300000.0
2009-08-12 12:14:00,157.625,157.63,157.525,157.525,139400000.0
2009-08-12 12:15:00,157.53,157.66,157.515,157.58,189200000.0
2009-08-12 12:16:00,157.58,157.68,157.58,157.62,143400000.0
2009-08-12 12:17:00,157.62,157.62,157.545,157.56,134800000.0
2009-08-12 12:18:00,157.56,157.595,157.56,157.585,122300000.0
2009-08-12 12:19:00,157.585,157.64,157.585,157.615,184900000.0
2009-08-12 12:20:00,157.62,157.675,157.61,157.635,102400000.0
2009-08-12 12:21:00,157.63,157.64,157.62,157.635,86100000.0
2009-08-12 12:22:00,157.635,157.635,157.585,157.615,109000000.0
2009-08-12 12:23:00,157.62,157.695,157.62,157.66,226400000.0
2009-08-12 12:24:00,157.66,157.75,157.65,157.73,200900000.0
2009-08-12 12:25:00,157.72,157.775,157.71,157.755,164100000.0
2009-08-12 12:26:00,157.755,157.78,157.725,157.735,164900000.0
2009-08-12 12:27:00,157.725,157.735,157.69,157.705,149900000.0
2009-08-12 12:28:00,157.705,157.785,157.705,157.73,146000000.0
2009-08-12 12:29:00,157.74,157.765,157.71,157.735,160400000.0
2009-08-12 12:30:00,157.735,157.805,157.725,157.765,234400001.0
2009-08-12 12:31:00,157.77,157.785,157.695,157.73,266000000.0
2009-08-12 12:32:00,157.735,157.84,157.73,157.82,196300000.0
2009-08-12 12:33:00,157.82,157.84,157.755,157.77,246300000.0
2009-08-12 12:34:00,157.77,157.88,157.765,157.87,165000000.0
2009-08-12 12:35:00,157.87,157.93,157.78,157.785,184300000.0
2009-08-12 12:36:00,157.785,157.79,157.695,157.74,151900000.0
2009-08-12 12:37:00,157.74,157.775,157.695,157.695,131000000.0
2009-08-12 12:38:00,157.7,157.71,157.66,157.68,198000000.0
2009-08-12 12:39:00,157.675,157.705,157.625,157.635,118200000.0
2009-08-12 12:40:00,157.64,157.67,157.62,157.67,91700000.0
2009-08-12 12:41:00,157.65,157.7,157.65,157.66,115100000.0
2009-08-12 12:42:00,157.665,157.67,157.645,157.655,25400000.0
2009-08-12 12:43:00,157.66,157.67,157.645,157.67,58800000.0
2009-08-12 12:44:00,157.67,157.69,157.665,157.67,77700000.0
2009-08-12 12:45:00,157.68,157.705,157.67,157.68,159700000.0
2009-08-12 12:46:00,157.7,157.785,157.69,157.78,155300000.0
2009-08-12 12:47:00,157.78,157.805,157.735,157.76,116100000.0
2009-08-12 12:48:00,157.76,157.775,157.73,157.775,128100000.0
2009-08-12 12:49:00,157.775,157.78,157.685,157.725,145700000.0
2009-08-12 12:50:00,157.73,157.755,157.725,157.74,133600000.0
2009-08-12 12:51:00,157.74,157.765,157.735,157.735,80300000.0
2009-08-12 12:52:00,157.73,157.785,157.715,157.74,105900000.0
2009-08-12 12:53:00,157.735,157.765,157.705,157.755,123900000.0
2009-08-12 12:54:00,157.76,157.775,157.68,157.695,123000000.0
2009-08-12 12:55:00,157.695,157.725,157.665,157.665,104300000.0
2009-08-12 12:56:00,157.66,157.67,157.635,157.635,129100000.0
2009-08-12 12:57:00,157.635,157.655,157.625,157.64,110000000.0
2009-08-12 12:58:00,157.64,157.67,157.61,157.66,127800000.0
2009-08-12 12:59:00,157.665,157.695,157.65,157.675,116700000.0
2009-08-12 13:00:00,157.68,157.895,157.68,157.875,152200000.0
2009-08-12 13:01:00,157.875,157.94,157.815,157.83,244200000.0
2009-08-12 13:02:00,157.825,157.855,157.82,157.845,151100000.0
2009-08-12 13:03:00,157.84,157.9,157.82,157.86,102200000.0
2009-08-12 13:04:00,157.86,157.88,157.855,157.87,110200000.0
2009-08-12 13:05:00,157.865,157.95,157.845,157.935,109000000.0
2009-08-12 13:06:00,157.935,157.95,157.84,157.84,121900000.0
2009-08-12 13:07:00,157.83,157.87,157.815,157.82,146900000.0
2009-08-12 13:08:00,157.825,157.825,157.715,157.74,162100000.0
2009-08-12 13:09:00,157.74,157.76,157.675,157.69,202800000.0
2009-08-12 13:10:00,157.69,157.71,157.67,157.7,130500000.0
2009-08-12 13:11:00,157.7,157.71,157.615,157.625,147800000.0
2009-08-12 13:12:00,157.625,157.67,157.58,157.6,168400000.0
2009-08-12 13:13:00,157.6,157.6,157.49,157.495,214100000.0
2009-08-12 13:14:00,157.51,157.625,157.51,157.595,191700000.0
2009-08-12 13:15:00,157.59,157.59,157.525,157.545,192100000.0
2009-08-12 13:16:00,157.54,157.67,157.47,157.67,177200000.0
2009-08-12 13:17:00,157.675,157.685,157.59,157.635,201500000.0
2009-08-12 13:18:00,157.63,157.74,157.63,157.74,184700000.0
2009-08-12 13:19:00,157.74,157.745,157.66,157.665,118500000.0
2009-08-12 13:20:00,157.68,157.73,157.675,157.685,214900000.0
2009-08-12 13:21:00,157.68,157.71,157.57,157.57,206200000.0
2009-08-12 13:22:00,157.59,157.6,157.56,157.57,178300000.0
2009-08-12 13:23:00,157.56,157.595,157.545,157.57,174900000.0
2009-08-12 13:24:00,157.57,157.575,157.525,157.53,173000000.0
2009-08-12 13:25:00,157.53,157.69,157.53,157.635,188000000.0
2009-08-12 13:26:00,157.645,157.665,157.615,157.64,108900000.0
2009-08-12 13:27:00,157.64,157.655,157.605,157.625,107200000.0
2009-08-12 13:28:00,157.62,157.665,157.615,157.65,99500000.0
2009-08-12 13:29:00,157.65,157.685,157.605,157.63,145100000.0
2009-08-12 13:30:00,157.63,157.775,157.63,157.745,189700000.0
2009-08-12 13:31:00,157.745,157.75,157.64,157.66,89800000.0
2009-08-12 13:32:00,157.66,157.695,157.66,157.66,92400000.0
2009-08-12 13:33:00,157.66,157.7,157.655,157.685,92400000.0
2009-08-12 13:34:00,157.685,157.685,157.64,157.685,125500000.0
2009-08-12 13:35:00,157.695,157.71,157.66,157.705,104200000.0
2009-08-12 13:36:00,157.715,157.715,157.575,157.61,76200000.0
2009-08-12 13:37:00,157.61,157.655,157.61,157.615,85000000.0
2009-08-12 13:38:00,157.615,157.72,157.615,157.7,68800000.0
2009-08-12 13:39:00,157.695,157.695,157.595,157.595,182700000.0
2009-08-12 13:40:00,157.59,157.59,157.51,157.515,66500000.0
2009-08-12 13:41:00,157.515,157.54,157.495,157.515,83900000.0
2009-08-12 13:42:00,157.51,157.535,157.495,157.535,91500000.0
2009-08-12 13:43:00,157.55,157.575,157.54,157.575,61000000.0
2009-08-12 13:44:00,157.59,157.6,157.545,157.545,90700000.0
2009-08-12 13:45:00,157.545,157.56,157.49,157.535,175200000.0
2009-08-12 13:46:00,157.525,157.545,157.465,157.475,189000000.0
2009-08-12 13:47:00,157.475,157.485,157.475,157.475,97400000.0
2009-08-12 13:48:00,157.475,157.51,157.475,157.505,126500000.0
2009-08-12 13:49:00,157.505,157.525,157.475,157.51,84600000.0
2009-08-12 13:50:00,157.515,157.52,157.475,157.475,82500000.0
2009-08-12 13:51:00,157.475,157.485,157.435,157.47,149600000.0
2009-08-12 13:52:00,157.485,157.525,157.47,157.49,128800000.0
2009-08-12 13:53:00,157.505,157.515,157.385,157.39,213400000.0
2009-08-12 13:54:00,157.39,157.415,157.295,157.3,312300000.0
2009-08-12 13:55:00,157.305,157.355,157.265,157.265,195800000.0
2009-08-12 13:56:00,157.275,157.365,157.275,157.28,111800000.0
2009-08-12 13:57:00,157.28,157.385,157.28,157.35,122200000.0
2009-08-12 13:58:00,157.35,157.41,157.345,157.38,96400000.0
2009-08-12 13:59:00,157.375,157.42,157.335,157.35,93700000.0
2009-08-12 14:00:00,157.35,157.45,157.35,157.45,171100000.0
2009-08-12 14:01:00,157.45,157.59,157.445,157.59,140100000.0
2009-08-12 14:02:00,157.585,157.65,157.53,157.58,190700000.0
2009-08-12 14:03:00,157.585,157.63,157.545,157.63,198800000.0
2009-08-12 14:04:00,157.635,157.67,157.605,157.65,198500000.0
2009-08-12 14:05:00,157.65,157.765,157.65,157.735,139600000.0
2009-08-12 14:06:00,157.735,157.755,157.685,157.69,91000000.0
2009-08-12 14:07:00,157.69,157.72,157.65,157.715,154900000.0
2009-08-12 14:08:00,157.715,157.755,157.69,157.72,149400000.0
2009-08-12 14:09:00,157.72,157.76,157.71,157.755,111300000.0
2009-08-12 14:10:00,157.76,157.85,157.75,157.805,241600000.0
2009-08-12 14:11:00,157.8,157.815,157.785,157.8,202000000.0
2009-08-12 14:12:00,157.79,157.8,157.71,157.795,186500000.0
2009-08-12 14:13:00,157.795,157.87,157.79,157.865,156000000.0
2009-08-12 14:14:00,157.86,157.945,157.84,157.89,213400000.0
2009-08-12 14:15:00,157.89,157.93,157.85,157.91,238400000.0
2009-08-12 14:16:00,157.915,157.975,157.9,157.935,201000000.0
2009-08-12 14:17:00,157.92,157.94,157.87,157.87,155000000.0
2009-08-12 14:18:00,157.875,157.905,157.82,157.83,149500000.0
2009-08-12 14:19:00,157.815,157.84,157.79,157.805,123500000.0
2009-08-12 14:20:00,157.805,157.88,157.765,157.765,164100000.0
2009-08-12 14:21:00,157.76,157.785,157.735,157.745,155400000.0
2009-08-12 14:22:00,157.75,157.755,157.705,157.71,159300000.0
2009-08-12 14:23:00,157.71,157.79,157.71,157.775,149800000.0
2009-08-12 14:24:00,157.775,157.845,157.755,157.845,149900000.0
2009-08-12 14:25:00,157.845,157.86,157.745,157.775,159200000.0
2009-08-12 14:26:00,157.775,157.79,157.77,157.785,82700000.0
2009-08-12 14:27:00,157.79,157.84,157.775,157.79,122800000.0
2009-08-12 14:28:00,157.77,157.785,157.755,157.78,78200000.0
2009-08-12 14:29:00,157.775,157.81,157.77,157.805,105300000.0
2009-08-12 14:30:00,157.8,157.875,157.715,157.855,223500003.0
2009-08-12 14:31:00,157.85,157.89,157.805,157.825,108400000.0
2009-08-12 14:32:00,157.815,157.875,157.78,157.87,206600000.0
2009-08-12 14:33:00,157.86,157.86,157.745,157.78,198600000.0
2009-08-12 14:34:00,157.78,157.79,157.72,157.735,132900000.0
2009-08-12 14:35:00,157.73,157.735,157.63,157.66,133300000.0
2009-08-12 14:36:00,157.65,157.66,157.575,157.59,148000000.0
2009-08-12 14:37:00,157.59,157.67,157.59,157.63,131500000.0
2009-08-12 14:38:00,157.63,157.665,157.62,157.655,273000000.0
2009-08-12 14:39:00,157.665,157.75,157.66,157.725,117600000.0
2009-08-12 14:40:00,157.735,157.755,157.635,157.73,84400000.0
2009-08-12 14:41:00,157.73,157.755,157.715,157.73,71300000.0
2009-08-12 14:42:00,157.73,157.765,157.725,157.755,97500000.0
2009-08-12 14:43:00,157.76,157.81,157.755,157.76,146600000.0
2009-08-12 14:44:00,157.765,157.765,157.645,157.655,147400000.0
2009-08-12 14:45:00,157.655,157.685,157.615,157.62,125300000.0
2009-08-12 14:46:00,157.62,157.675,157.62,157.665,111400000.0
2009-08-12 14:47:00,157.66,157.71,157.64,157.695,93500000.0
2009-08-12 14:48:00,157.695,157.735,157.695,157.725,85100000.0
2009-08-12 14:49:00,157.73,157.78,157.725,157.755,123200000.0
2009-08-12 14:50:00,157.75,157.78,157.745,157.78,88500000.0
2009-08-12 14:51:00,157.775,157.795,157.745,157.765,116200000.0
2009-08-12 14:52:00,157.77,157.77,157.69,157.76,159600000.0
2009-08-12 14:53:00,157.75,157.8,157.75,157.8,84900000.0
2009-08-12 14:54:00,157.795,157.825,157.755,157.79,118200000.0
2009-08-12 14:55:00,157.79,157.81,157.75,157.78,93200000.0
2009-08-12 14:56:00,157.78,157.825,157.74,157.81,120400000.0
2009-08-12 14:57:00,157.8,157.8,157.72,157.735,109900000.0
2009-08-12 14:58:00,157.735,157.75,157.68,157.7,67400000.0
2009-08-12 14:59:00,157.685,157.69,157.63,157.645,159500000.0
2009-08-12 15:00:00,157.66,157.695,157.66,157.69,135300000.0
2009-08-12 15:01:00,157.69,157.77,157.69,157.705,130900000.0
2009-08-12 15:02:00,157.71,157.735,157.705,157.72,130200000.0
2009-08-12 15:03:00,157.725,157.76,157.705,157.75,155000000.0
2009-08-12 15:04:00,157.75,157.765,157.68,157.75,147900000.0
2009-08-12 15:05:00,157.745,157.77,157.705,157.75,139700000.0
2009-08-12 15:06:00,157.745,157.745,157.69,157.695,136500000.0
2009-08-12 15:07:00,157.69,157.715,157.675,157.7,161000000.0
2009-08-12 15:08:00,157.695,157.805,157.695,157.775,140300000.0
2009-08-12 15:09:00,157.78,157.805,157.735,157.74,204300000.0
2009-08-12 15:10:00,157.74,157.785,157.72,157.775,123400000.0
2009-08-12 15:11:00,157.78,157.785,157.715,157.745,177200000.0
2009-08-12 15:12:00,157.76,157.79,157.72,157.765,198600000.0
2009-08-12 15:13:00,157.76,157.78,157.69,157.78,121100000.0
2009-08-12 15:14:00,157.78,157.885,157.76,157.865,138700000.0
2009-08-12 15:15:00,157.87,157.875,157.79,157.83,122200000.0
2009-08-12 15:16:00,157.83,157.855,157.735,157.735,153900000.0
2009-08-12 15:17:00,157.735,157.835,157.735,157.8,118400000.0
2009-08-12 15:18:00,157.8,157.805,157.69,157.71,120900000.0
2009-08-12 15:19:00,157.715,157.745,157.69,157.7,104200000.0
2009-08-12 15:20:00,157.7,157.76,157.7,157.72,166100000.0
2009-08-12 15:21:00,157.715,157.715,157.63,157.64,99800000.0
2009-08-12 15:22:00,157.64,157.67,157.62,157.635,106500000.0
2009-08-12 15:23:00,157.635,157.655,157.63,157.635,65900000.0
2009-08-12 15:24:00,157.64,157.65,157.61,157.615,88900000.0
2009-08-12 15:25:00,157.615,157.65,157.54,157.545,163100000.0
2009-08-12 15:26:00,157.545,157.57,157.505,157.505,128300000.0
2009-08-12 15:27:00,157.505,157.53,157.505,157.51,45400000.0
2009-08-12 15:28:00,157.505,157.56,157.505,157.54,77000000.0
2009-08-12 15:29:00,157.54,157.625,157.54,157.625,54800000.0
2009-08-12 15:30:00,157.64,157.67,157.64,157.665,87100000.0
2009-08-12 15:31:00,157.665,157.75,157.665,157.75,109600000.0
2009-08-12 15:32:00,157.725,157.755,157.69,157.735,108700000.0
2009-08-12 15:33:00,157.735,157.805,157.685,157.765,133100000.0
2009-08-12 15:34:00,157.765,157.825,157.765,157.795,127500000.0
2009-08-12 15:35:00,157.81,157.88,157.805,157.855,146400000.0
2009-08-12 15:36:00,157.855,157.915,157.855,157.875,153200000.0
2009-08-12 15:37:00,157.87,157.955,157.86,157.955,153800000.0
2009-08-12 15:38:00,157.955,157.975,157.87,157.885,119200000.0
2009-08-12 15:39:00,157.875,157.885,157.835,157.855,149200000.0
2009-08-12 15:40:00,157.85,157.935,157.84,157.915,113800000.0
2009-08-12 15:41:00,157.925,157.985,157.87,157.96,135400000.0
2009-08-12 15:42:00,157.97,158.03,157.94,158.005,110700000.0
2009-08-12 15:43:00,158.005,158.245,157.995,158.225,173400000.0
2009-08-12 15:44:00,158.215,158.24,158.17,158.18,141200000.0
2009-08-12 15:45:00,158.185,158.35,158.18,158.29,183300000.0
2009-08-12 15:46:00,158.3,158.385,158.285,158.36,182400000.0
2009-08-12 15:47:00,158.365,158.42,158.35,158.375,151100000.0
2009-08-12 15:48:00,158.375,158.385,158.31,158.33,197000000.0
2009-08-12 15:49:00,158.315,158.365,158.305,158.325,136400000.0
2009-08-12 15:50:00,158.32,158.39,158.305,158.37,151600000.0
2009-08-12 15:51:00,158.37,158.435,158.37,158.41,215800000.0
2009-08-12 15:52:00,158.41,158.615,158.405,158.56,185100000.0
2009-08-12 15:53:00,158.565,158.62,158.55,158.61,175200000.0
2009-08-12 15:54:00,158.605,158.645,158.595,158.625,149200000.0
2009-08-12 15:55:00,158.63,158.635,158.535,158.54,177400000.0
2009-08-12 15:56:00,158.545,158.63,158.545,158.605,158400000.0
2009-08-12 15:57:00,158.605,158.7,158.57,158.68,297300000.0
2009-08-12 15:58:00,158.68,158.705,158.635,158.66,216100000.0
2009-08-12 15:59:00,158.66,158.66,158.58,158.6,270100000.0
2009-08-12 16:00:00,158.6,158.785,158.6,158.725,163000000.0
2009-08-12 16:01:00,158.715,158.765,158.69,158.715,177900000.0
2009-08-12 16:02:00,158.71,158.76,158.69,158.725,186300000.0
2009-08-12 16:03:00,158.725,158.745,158.665,158.675,152700000.0
2009-08-12 16:04:00,158.675,158.68,158.62,158.645,163700000.0
2009-08-12 16:05:00,158.645,158.785,158.645,158.775,190300000.0
2009-08-12 16:06:00,158.775,159.055,158.775,159.01,193300000.0
2009-08-12 16:07:00,159.005,159.115,158.965,159.025,222700000.0
2009-08-12 16:08:00,159.02,159.125,158.98,159.045,193500000.0
2009-08-12 16:09:00,159.035,159.125,158.98,159.055,160700000.0
2009-08-12 16:10:00,159.06,159.075,158.99,158.995,211600000.0
2009-08-12 16:11:00,158.98,158.995,158.89,158.975,151700000.0
2009-08-12 16:12:00,158.985,159.095,158.98,159.045,166400000.0
2009-08-12 16:13:00,159.045,159.07,159.0,159.01,174900000.0
2009-08-12 16:14:00,159.01,159.02,158.955,158.965,172400000.0
2009-08-12 16:15:00,158.97,159.065,158.97,159.025,133900000.0
2009-08-12 16:16:00,159.025,159.05,158.98,158.985,130400000.0
2009-08-12 16:17:00,158.98,159.055,158.975,158.995,194000000.0
2009-08-12 16:18:00,159.0,159.02,158.95,158.97,155600000.0
2009-08-12 16:19:00,158.97,159.03,158.945,158.97,184900000.0
2009-08-12 16:20:00,158.975,159.05,158.97,159.025,206200000.0
2009-08-12 16:21:00,159.025,159.03,158.98,158.985,219100000.0
2009-08-12 16:22:00,158.98,159.01,158.97,159.005,107900000.0
2009-08-12 16:23:00,159.0,159.085,158.99,159.075,139100000.0
2009-08-12 16:24:00,159.09,159.22,159.075,159.18,203300000.0
2009-08-12 16:25:00,159.175,159.21,159.135,159.145,157500000.0
2009-08-12 16:26:00,159.14,159.195,159.12,159.18,135800000.0
2009-08-12 16:27:00,159.18,159.21,159.155,159.155,120800000.0
2009-08-12 16:28:00,159.165,159.205,159.135,159.135,166200000.0
2009-08-12 16:29:00,159.13,159.185,159.125,159.185,175700000.0
2009-08-12 16:30:00,159.19,159.19,159.095,159.105,172000000.0
2009-08-12 16:31:00,159.11,159.135,159.085,159.1,177000000.0
2009-08-12 16:32:00,159.1,159.14,159.05,159.06,180000000.0
2009-08-12 16:33:00,159.06,159.07,159.025,159.07,173500000.0
2009-08-12 16:34:00,159.07,159.13,159.04,159.075,249100000.0
2009-08-12 16:35:00,159.075,159.09,158.98,159.015,155700000.0
2009-08-12 16:36:00,159.015,159.065,158.995,159.06,159200000.0
2009-08-12 16:37:00,159.045,159.06,158.995,159.02,97900000.0
2009-08-12 16:38:00,159.02,159.115,158.99,159.07,244600000.0
2009-08-12 16:39:00,159.08,159.145,159.075,159.13,145100000.0
2009-08-12 16:40:00,159.135,159.14,159.08,159.085,142000000.0
2009-08-12 16:41:00,159.08,159.13,159.06,159.075,153200000.0
2009-08-12 16:42:00,159.075,159.105,159.075,159.095,111400000.0
2009-08-12 16:43:00,159.095,159.1,159.035,159.05,141700000.0
2009-08-12 16:44:00,159.05,159.13,159.05,159.11,105700000.0
2009-08-12 16:45:00,159.11,159.155,159.1,159.145,127900000.0
2009-08-12 16:46:00,159.135,159.17,159.125,159.16,164500000.0
2009-08-12 16:47:00,159.165,159.295,159.155,159.28,210700000.0
2009-08-12 16:48:00,159.27,159.32,159.245,159.32,185800000.0
2009-08-12 16:49:00,159.315,159.38,159.3,159.365,183300000.0
2009-08-12 16:50:00,159.365,159.4,159.35,159.365,189200000.0
2009-08-12 16:51:00,159.365,159.435,159.355,159.4,127200000.0
2009-08-12 16:52:00,159.4,159.44,159.36,159.43,127800000.0
2009-08-12 16:53:00,159.43,159.45,159.38,159.4,104800000.0
2009-08-12 16:54:00,159.395,159.415,159.335,159.335,144700000.0
2009-08-12 16:55:00,159.335,159.38,159.31,159.315,231300000.0
2009-08-12 16:56:00,159.31,159.355,159.3,159.33,133300000.0
2009-08-12 16:57:00,159.335,159.345,159.255,159.345,182100000.0
2009-08-12 16:58:00,159.35,159.38,159.33,159.34,169300000.0
2009-08-12 16:59:00,159.345,159.345,159.1,159.115,170300000.0
2009-08-12 17:00:00,159.1,159.135,159.05,159.05,154800000.0
2009-08-12 17:01:00,159.045,159.07,158.955,158.955,171900000.0
2009-08-12 17:02:00,158.95,158.97,158.89,158.92,153800000.0
2009-08-12 17:03:00,158.915,158.95,158.895,158.895,159400000.0
2009-08-12 17:04:00,158.89,158.935,158.87,158.915,187200000.0
2009-08-12 17:05:00,158.915,158.955,158.915,158.93,119700000.0
2009-08-12 17:06:00,158.93,158.94,158.905,158.92,174700000.0
2009-08-12 17:07:00,158.92,158.93,158.865,158.865,106400000.0
2009-08-12 17:08:00,158.865,158.865,158.795,158.82,158400000.0
2009-08-12 17:09:00,158.82,158.87,158.81,158.84,147700000.0
2009-08-12 17:10:00,158.84,158.87,158.83,158.845,128100000.0
2009-08-12 17:11:00,158.845,158.87,158.815,158.855,127200000.0
2009-08-12 17:12:00,158.855,159.005,158.855,158.985,128400000.0
2009-08-12 17:13:00,158.99,158.99,158.93,158.98,159000000.0
2009-08-12 17:14:00,158.97,158.99,158.95,158.965,211500000.0
2009-08-12 17:15:00,158.96,159.035,158.95,159.02,224000000.0
2009-08-12 17:16:00,159.02,159.035,158.995,159.03,94700000.0
2009-08-12 17:17:00,159.035,159.04,158.975,159.0,185300000.0
2009-08-12 17:18:00,159.02,159.06,159.01,159.045,110000000.0
2009-08-12 17:19:00,159.05,159.075,159.03,159.04,120900000.0
2009-08-12 17:20:00,159.035,159.145,159.035,159.125,137000000.0
2009-08-12 17:21:00,159.13,159.13,159.035,159.125,193100000.0
2009-08-12 17:22:00,159.12,159.175,159.12,159.145,123700000.0
2009-08-12 17:23:00,159.13,159.13,159.06,159.095,171100000.0
2009-08-12 17:24:00,159.095,159.12,159.09,159.12,82900000.0
2009-08-12 17:25:00,159.12,159.14,159.065,159.13,145500000.0
2009-08-12 17:26:00,159.13,159.18,159.13,159.14,142400000.0
2009-08-12 17:27:00,159.145,159.185,159.11,159.115,90000000.0
2009-08-12 17:28:00,159.12,159.155,159.09,159.135,157000000.0
2009-08-12 17:29:00,159.135,159.2,159.135,159.19,159500000.0
2009-08-12 17:30:00,159.205,159.215,159.14,159.17,118000000.0
2009-08-12 17:31:00,159.17,159.21,159.13,159.145,143000000.0
2009-08-12 17:32:00,159.145,159.18,159.125,159.175,126200000.0
2009-08-12 17:33:00,159.175,159.18,159.115,159.14,157200000.0
2009-08-12 17:34:00,159.14,159.185,159.125,159.18,149500000.0
2009-08-12 17:35:00,159.175,159.225,159.135,159.22,207200000.0
2009-08-12 17:36:00,159.22,159.225,159.16,159.17,157500000.0
2009-08-12 17:37:00,159.17,159.2,159.15,159.195,223000000.0
2009-08-12 17:38:00,159.21,159.28,159.18,159.2,203000000.0
2009-08-12 17:39:00,159.215,159.225,159.15,159.155,198600000.0
2009-08-12 17:40:00,159.17,159.17,159.12,159.145,128400000.0
2009-08-12 17:41:00,159.14,159.145,159.035,159.035,173800000.0
2009-08-12 17:42:00,159.04,159.065,159.005,159.06,125500000.0
2009-08-12 17:43:00,159.065,159.12,159.065,159.1,208000000.0
2009-08-12 17:44:00,159.09,159.1,158.97,159.01,261400000.0
2009-08-12 17:45:00,159.01,159.02,158.96,159.005,254100000.0
2009-08-12 17:46:00,159.005,159.075,158.98,159.075,148200000.0
2009-08-12 17:47:00,159.07,159.115,159.065,159.07,116100000.0
2009-08-12 17:48:00,159.07,159.165,159.07,159.165,175200000.0
2009-08-12 17:49:00,159.17,159.19,159.15,159.165,119800000.0
2009-08-12 17:50:00,159.15,159.155,159.05,159.055,111900000.0
2009-08-12 17:51:00,159.06,159.085,159.05,159.085,160700000.0
2009-08-12 17:52:00,159.075,159.11,159.055,159.065,203100000.0
2009-08-12 17:53:00,159.065,159.07,159.005,159.005,165200000.0
2009-08-12 17:54:00,159.01,159.025,158.895,158.96,194400000.0
2009-08-12 17:55:00,158.96,159.065,158.95,159.055,241700000.0
2009-08-12 17:56:00,159.055,159.07,158.995,159.065,280400000.0
2009-08-12 17:57:00,159.07,159.075,159.015,159.055,124900000.0
2009-08-12 17:58:00,159.055,159.09,159.055,159.07,118300000.0
2009-08-12 17:59:00,159.065,159.075,158.99,159.015,198400000.0
2009-08-12 18:00:00,159.005,159.005,158.97,159.0,199900000.0
2009-08-12 18:01:00,159.0,159.095,158.98,159.095,230800000.0
2009-08-12 18:02:00,159.09,159.125,159.07,159.11,201900000.0
2009-08-12 18:03:00,159.11,159.11,159.045,159.045,97600000.0
2009-08-12 18:04:00,159.045,159.045,158.96,158.975,204500000.0
2009-08-12 18:05:00,158.98,158.995,158.935,158.985,137800000.0
2009-08-12 18:06:00,158.985,159.0,158.935,158.935,103600000.0
2009-08-12 18:07:00,158.93,158.975,158.925,158.965,198400000.0
2009-08-12 18:08:00,158.965,158.995,158.945,158.985,116400000.0
2009-08-12 18:09:00,158.995,159.02,158.96,158.985,151900000.0
2009-08-12 18:10:00,158.985,159.015,158.975,159.005,115000000.0
2009-08-12 18:11:00,158.995,159.01,158.98,158.98,226600000.0
2009-08-12 18:12:00,158.98,158.98,158.92,158.92,57800000.0
2009-08-12 18:13:00,158.92,158.93,158.825,158.835,70400000.0
2009-08-12 18:14:00,158.835,158.85,158.82,158.84,136000000.0
2009-08-12 18:15:00,158.835,158.875,158.8,158.875,98100000.0
2009-08-12 18:16:00,158.875,158.97,158.875,158.96,136200000.0
2009-08-12 18:17:00,158.965,158.965,158.93,158.94,158500000.0
2009-08-12 18:18:00,158.94,158.96,158.89,158.89,143200000.0
2009-08-12 18:19:00,158.89,158.915,158.865,158.88,202600000.0
2009-08-12 18:20:00,158.875,158.905,158.855,158.865,192400000.0
2009-08-12 18:21:00,158.86,158.86,158.775,158.785,185700000.0
2009-08-12 18:22:00,158.785,158.83,158.78,158.8,215200000.0
2009-08-12 18:23:00,158.805,158.825,158.78,158.815,98000000.0
2009-08-12 18:24:00,158.775,158.825,158.775,158.81,186100000.0
2009-08-12 18:25:00,158.795,158.81,158.785,158.785,118000000.0
2009-08-12 18:26:00,158.795,158.81,158.785,158.79,104200000.0
2009-08-12 18:27:00,158.79,158.835,158.785,158.83,112200000.0
2009-08-12 18:28:00,158.84,158.85,158.825,158.84,143900000.0
2009-08-12 18:29:00,158.84,158.84,158.805,158.805,41300000.0
2009-08-12 18:30:00,158.81,158.83,158.755,158.77,87100000.0
2009-08-12 18:31:00,158.77,158.775,158.75,158.76,118300000.0
2009-08-12 18:32:00,158.76,158.76,158.72,158.745,74900000.0
2009-08-12 18:33:00,158.745,158.75,158.735,158.74,50700000.0
2009-08-12 18:34:00,158.745,158.75,158.705,158.73,103500000.0
2009-08-12 18:35:00,158.735,158.76,158.72,158.75,111400000.0
2009-08-12 18:36:00,158.75,158.77,158.735,158.76,60900000.0
2009-08-12 18:37:00,158.765,158.835,158.72,158.72,83400000.0
2009-08-12 18:38:00,158.7,158.7,158.64,158.65,55000000.0
2009-08-12 18:39:00,158.645,158.72,158.635,158.705,86700000.0
2009-08-12 18:40:00,158.705,158.715,158.67,158.67,89000000.0
2009-08-12 18:41:00,158.67,158.715,158.67,158.695,65900000.0
2009-08-12 18:42:00,158.695,158.72,158.695,158.695,134600000.0
2009-08-12 18:43:00,158.695,158.715,158.675,158.675,122600000.0
2009-08-12 18:44:00,158.69,158.725,158.68,158.71,67400000.0
2009-08-12 18:45:00,158.705,158.705,158.645,158.65,73100000.0
2009-08-12 18:46:00,158.655,158.69,158.655,158.685,91000000.0
2009-08-12 18:47:00,158.675,158.71,158.66,158.66,224900000.0
2009-08-12 18:48:00,158.66,158.7,158.635,158.65,116600000.0
2009-08-12 18:49:00,158.65,158.67,158.625,158.67,29200000.0
2009-08-12 18:50:00,158.67,158.675,158.64,158.67,100800000.0
2009-08-12 18:51:00,158.665,158.665,158.615,158.625,88900000.0
2009-08-12 18:52:00,158.635,158.68,158.62,158.68,104500000.0
2009-08-12 18:53:00,158.67,158.725,158.655,158.655,113900000.0
2009-08-12 18:54:00,158.65,158.675,158.645,158.67,118400000.0
2009-08-12 18:55:00,158.68,158.695,158.66,158.695,103000000.0
2009-08-12 18:56:00,158.685,158.795,158.685,158.775,181400000.0
2009-08-12 18:57:00,158.775,158.84,158.775,158.825,97100000.0
2009-08-12 18:58:00,158.84,158.85,158.78,158.8,141400000.0
2009-08-12 18:59:00,158.8,158.845,158.795,158.805,154100000.0
2009-08-12 19:00:00,158.795,158.82,158.78,158.815,91600000.0
2009-08-12 19:01:00,158.82,158.875,158.785,158.845,195000000.0
2009-08-12 19:02:00,158.84,158.86,158.805,158.81,231200000.0
2009-08-12 19:03:00,158.81,158.82,158.785,158.79,113700000.0
2009-08-12 19:04:00,158.79,158.805,158.78,158.785,70000000.0
2009-08-12 19:05:00,158.785,158.825,158.78,158.825,152400000.0
2009-08-12 19:06:00,158.835,158.875,158.79,158.79,131400000.0
2009-08-12 19:07:00,158.79,158.825,158.76,158.8,211600000.0
2009-08-12 19:08:00,158.8,158.82,158.785,158.815,148600000.0
2009-08-12 19:09:00,158.82,158.84,158.8,158.83,108400000.0
2009-08-12 19:10:00,158.83,158.885,158.83,158.88,110700000.0
2009-08-12 19:11:00,158.86,158.915,158.845,158.915,70300000.0
2009-08-12 19:12:00,158.915,158.915,158.875,158.88,61000000.0
2009-08-12 19:13:00,158.89,158.9,158.815,158.83,170100000.0
2009-08-12 19:14:00,158.83,158.845,158.815,158.82,120800000.0
2009-08-12 19:15:00,158.83,158.865,158.815,158.84,75800000.0
2009-08-12 19:16:00,158.835,158.855,158.81,158.815,67800000.0
2009-08-12 19:17:00,158.815,158.86,158.79,158.815,106600000.0
2009-08-12 19:18:00,158.82,158.865,158.79,158.815,120900000.0
2009-08-12 19:19:00,158.81,158.815,158.785,158.815,109200000.0
2009-08-12 19:20:00,158.815,158.82,158.745,158.81,169300000.0
2009-08-12 19:21:00,158.805,158.855,158.805,158.84,110400000.0
2009-08-12 19:22:00,158.85,158.855,158.82,158.84,74600000.0
2009-08-12 19:23:00,158.845,158.85,158.79,158.81,143300000.0
2009-08-12 19:24:00,158.805,158.84,158.795,158.84,139600000.0
2009-08-12 19:25:00,158.83,158.845,158.78,158.795,79700000.0
2009-08-12 19:26:00,158.805,158.82,158.79,158.82,140300000.0
2009-08-12 19:27:00,158.815,158.84,158.8,158.815,78800000.0
2009-08-12 19:28:00,158.83,158.86,158.82,158.855,115500000.0
2009-08-12 19:29:00,158.85,158.86,158.845,158.85,25200000.0
2009-08-12 19:30:00,158.85,158.865,158.825,158.845,179500000.0
2009-08-12 19:31:00,158.845,158.865,158.84,158.845,100200000.0
2009-08-12 19:32:00,158.845,158.87,158.79,158.835,177700000.0
2009-08-12 19:33:00,158.835,158.835,158.78,158.79,53600000.0
2009-08-12 19:34:00,158.79,158.825,158.775,158.78,82800000.0
2009-08-12 19:35:00,158.78,158.8,158.765,158.775,63900000.0
2009-08-12 19:36:00,158.77,158.79,158.745,158.775,107000000.0
2009-08-12 19:37:00,158.775,158.775,158.745,158.75,52600000.0
2009-08-12 19:38:00,158.75,158.76,158.75,158.755,17100000.0
2009-08-12 19:39:00,158.755,158.785,158.755,158.765,30800000.0
2009-08-12 19:40:00,158.755,158.805,158.755,158.8,83700000.0
2009-08-12 19:41:00,158.805,158.805,158.745,158.79,103100000.0
2009-08-12 19:42:00,158.785,158.815,158.78,158.805,170100000.0
2009-08-12 19:43:00,158.805,158.85,158.795,158.82,101000000.0
2009-08-12 19:44:00,158.83,158.855,158.815,158.825,90900000.0
2009-08-12 19:45:00,158.825,158.835,158.805,158.835,123700000.0
2009-08-12 19:46:00,158.845,158.855,158.825,158.84,89100000.0
2009-08-12 19:47:00,158.845,158.855,158.79,158.795,112100000.0
2009-08-12 19:48:00,158.8,158.85,158.78,158.835,73300000.0
2009-08-12 19:49:00,158.84,158.895,158.84,158.88,86900000.0
2009-08-12 19:50:00,158.875,158.905,158.875,158.89,59600000.0
2009-08-12 19:51:00,158.895,158.93,158.895,158.92,105800000.0
2009-08-12 19:52:00,158.92,158.94,158.91,158.93,43600000.0
2009-08-12 19:53:00,158.93,158.95,158.885,158.905,109100000.0
2009-08-12 19:54:00,158.91,158.925,158.895,158.92,71600000.0
2009-08-12 19:55:00,158.92,158.925,158.885,158.9,56600000.0
2009-08-12 19:56:00,158.89,158.925,158.865,158.9,97200000.0
2009-08-12 19:57:00,158.895,158.895,158.83,158.835,176800000.0
2009-08-12 19:58:00,158.835,158.84,158.765,158.775,98200000.0
2009-08-12 19:59:00,158.78,158.85,158.78,158.805,155200000.0
2009-08-12 20:00:00,158.81,158.84,158.805,158.805,119000000.0
2009-08-12 20:01:00,158.81,158.87,158.81,158.84,144100000.0
2009-08-12 20:02:00,158.84,158.84,158.805,158.81,46700000.0
2009-08-12 20:03:00,158.81,158.85,158.81,158.82,64600000.0
2009-08-12 20:04:00,158.82,158.825,158.8,158.81,89500000.0
2009-08-12 20:05:00,158.82,158.865,158.81,158.865,41600000.0
2009-08-12 20:06:00,158.855,158.895,158.855,158.88,74700000.0
2009-08-12 20:07:00,158.885,158.925,158.87,158.91,154400000.0
2009-08-12 20:08:00,158.91,158.955,158.91,158.955,106900000.0
2009-08-12 20:09:00,158.955,158.955,158.9,158.945,120800000.0
2009-08-12 20:10:00,158.945,158.985,158.94,158.945,101200000.0
2009-08-12 20:11:00,158.935,158.935,158.86,158.895,103000000.0
2009-08-12 20:12:00,158.895,158.965,158.88,158.965,90300000.0
2009-08-12 20:13:00,158.965,159.03,158.955,159.01,94600000.0
2009-08-12 20:14:00,159.01,159.045,158.975,158.975,92900000.0
2009-08-12 20:15:00,158.97,159.033,158.93,158.99,62600000.0
2009-08-12 20:16:00,158.995,159.478,158.98,159.05,137000000.0
2009-08-12 20:17:00,159.045,159.755,159.045,159.515,136700000.0
2009-08-12 20:18:00,159.485,159.58,158.98,158.985,132400000.0
2009-08-12 20:19:00,158.99,159.14,158.95,159.005,123000000.0
2009-08-12 20:20:00,159.0,159.22,158.955,159.18,168900000.0
2009-08-12 20:21:00,159.17,159.19,158.93,159.035,161300000.0
2009-08-12 20:22:00,159.05,159.3,159.05,159.1,177500000.0
2009-08-12 20:23:00,159.095,159.13,159.0,159.075,152900000.0
2009-08-12 20:24:00,159.075,159.13,158.95,159.05,174500000.0
2009-08-12 20:25:00,159.07,159.23,159.04,159.215,146400000.0
2009-08-12 20:26:00,159.21,159.295,159.145,159.16,179500000.0
2009-08-12 20:27:00,159.17,159.21,158.98,158.985,192900000.0
2009-08-12 20:28:00,158.99,159.025,158.74,158.75,139500000.0
2009-08-12 20:29:00,158.77,158.795,158.65,158.675,148700000.0
2009-08-12 20:30:00,158.69,158.71,158.215,158.23,176500000.0
2009-08-12 20:31:00,158.24,158.305,158.165,158.195,209500000.0
2009-08-12 20:32:00,158.225,158.39,158.21,158.36,178500000.0
2009-08-12 20:33:00,158.39,158.395,158.24,158.3,179300000.0
2009-08-12 20:34:00,158.3,158.35,158.245,158.34,189000000.0
2009-08-12 20:35:00,158.345,158.35,158.07,158.07,171500000.0
2009-08-12 20:36:00,158.045,158.055,157.51,157.935,204200000.0
2009-08-12 20:37:00,157.945,158.145,157.875,158.085,164400000.0
2009-08-12 20:38:00,158.095,158.19,158.095,158.13,123300000.0
2009-08-12 20:39:00,158.13,158.265,158.085,158.1,153700000.0
2009-08-12 20:40:00,158.1,158.13,158.0,158.1,198600000.0
2009-08-12 20:41:00,158.09,158.12,157.86,157.935,173000000.0
2009-08-12 20:42:00,158.01,158.04,157.905,157.97,148500000.0
2009-08-12 20:43:00,157.965,158.21,157.95,158.095,144300000.0
2009-08-12 20:44:00,158.095,158.095,157.94,158.0,129200000.0
2009-08-12 20:45:00,158.025,158.165,158.015,158.165,137400000.0
2009-08-12 20:46:00,158.18,158.295,158.15,158.15,169900000.0
2009-08-12 20:47:00,158.145,158.18,158.13,158.165,148200000.0
2009-08-12 20:48:00,158.155,158.155,158.075,158.08,135100000.0
2009-08-12 20:49:00,158.095,158.165,158.05,158.165,178500000.0
2009-08-12 20:50:00,158.175,158.225,158.16,158.18,158400000.0
2009-08-12 20:51:00,158.19,158.24,158.13,158.21,164500000.0
2009-08-12 20:52:00,158.215,158.29,158.165,158.285,185400000.0
2009-08-12 20:53:00,158.27,158.61,158.26,158.61,180200000.0
2009-08-12 20:54:00,158.6,158.875,158.6,158.73,172100000.0
2009-08-12 20:55:00,158.725,159.06,158.725,158.985,192300000.0
2009-08-12 20:56:00,158.96,159.03,158.935,158.955,139100000.0
2009-08-12 20:57:00,158.94,158.955,158.735,158.835,172700000.0
2009-08-12 20:58:00,158.825,158.845,158.775,158.835,208800000.0
2009-08-12 20:59:00,158.835,158.865,158.81,158.845,224700000.0
2009-08-12 21:00:00,158.845,158.91,158.78,158.91,187200000.0
2009-08-12 21:01:00,158.905,158.935,158.895,158.905,179500000.0
2009-08-12 21:02:00,158.905,158.995,158.85,158.85,157200000.0
2009-08-12 21:03:00,158.865,158.865,158.79,158.82,148100000.0
2009-08-12 21:04:00,158.82,158.82,158.71,158.715,145300000.0
2009-08-12 21:05:00,158.72,158.77,158.72,158.77,100300000.0
2009-08-12 21:06:00,158.775,158.89,158.775,158.885,161700000.0
2009-08-12 21:07:00,158.88,158.935,158.88,158.925,106200000.0
2009-08-12 21:08:00,158.92,158.92,158.77,158.84,192400000.0
2009-08-12 21:09:00,158.855,158.88,158.825,158.845,118200000.0
2009-08-12 21:10:00,158.845,158.845,158.81,158.825,146400000.0
2009-08-12 21:11:00,158.83,158.86,158.76,158.785,168900000.0
2009-08-12 21:12:00,158.795,158.81,158.76,158.765,109900000.0
2009-08-12 21:13:00,158.765,158.79,158.7,158.71,98300000.0
2009-08-12 21:14:00,158.71,158.71,158.665,158.695,130200000.0
2009-08-12 21:15:00,158.695,158.785,158.69,158.78,112100000.0
2009-08-12 21:16:00,158.775,158.815,158.775,158.8,112300000.0
2009-08-12 21:17:00,158.8,158.88,158.8,158.82,139000000.0
2009-08-12 21:18:00,158.825,158.825,158.74,158.745,111100000.0
2009-08-12 21:19:00,158.745,158.755,158.675,158.715,110100000.0
2009-08-12 21:20:00,158.72,158.825,158.72,158.73,142400000.0
2009-08-12 21:21:00,158.745,158.745,158.67,158.68,137800000.0
2009-08-12 21:22:00,158.685,158.73,158.65,158.655,147700000.0
2009-08-12 21:23:00,158.655,158.725,158.655,158.69,130900000.0
2009-08-12 21:24:00,158.69,158.815,158.69,158.77,140300000.0
2009-08-12 21:25:00,158.77,158.8,158.77,158.8,66900000.0
2009-08-12 21:26:00,158.805,158.855,158.725,158.765,138600000.0
2009-08-12 21:27:00,158.765,158.825,158.725,158.75,96300000.0
2009-08-12 21:28:00,158.735,158.755,158.71,158.745,139500000.0
2009-08-12 21:29:00,158.745,158.755,158.72,158.735,97900000.0
2009-08-12 21:30:00,158.74,158.785,158.73,158.765,75100000.0
2009-08-12 21:31:00,158.765,158.775,158.685,158.705,130800000.0
2009-08-12 21:32:00,158.71,158.755,158.69,158.725,90000000.0
2009-08-12 21:33:00,158.725,158.745,158.705,158.715,133800000.0
2009-08-12 21:34:00,158.715,158.785,158.705,158.72,138400000.0
2009-08-12 21:35:00,158.72,158.75,158.695,158.725,100700000.0
2009-08-12 21:36:00,158.72,158.73,158.66,158.69,138300000.0
2009-08-12 21:37:00,158.69,158.735,158.69,158.725,97600000.0
2009-08-12 21:38:00,158.72,158.82,158.72,158.815,116600000.0
2009-08-12 21:39:00,158.8,158.8,158.74,158.775,77900000.0
2009-08-12 21:40:00,158.77,158.79,158.755,158.77,108400000.0
2009-08-12 21:41:00,158.79,158.8,158.765,158.79,112600000.0
2009-08-12 21:42:00,158.795,158.85,158.775,158.82,185400000.0
2009-08-12 21:43:00,158.83,158.83,158.755,158.78,197300000.0
2009-08-12 21:44:00,158.78,158.785,158.76,158.77,143200000.0
2009-08-12 21:45:00,158.765,158.785,158.735,158.74,129000000.0
2009-08-12 21:46:00,158.745,158.77,158.725,158.76,139500000.0
2009-08-12 21:47:00,158.76,158.77,158.695,158.73,196600000.0
2009-08-12 21:48:00,158.73,158.735,158.665,158.705,176600000.0
2009-08-12 21:49:00,158.71,158.74,158.7,158.72,71900000.0
2009-08-12 21:50:00,158.72,158.745,158.69,158.69,110300000.0
2009-08-12 21:51:00,158.69,158.71,158.67,158.69,122400000.0
2009-08-12 21:52:00,158.69,158.705,158.68,158.68,99900000.0
2009-08-12 21:53:00,158.68,158.695,158.6,158.6,106600000.0
2009-08-12 21:54:00,158.61,158.615,158.575,158.6,122400000.0
2009-08-12 21:55:00,158.6,158.6,158.585,158.595,84300000.0
2009-08-12 21:56:00,158.595,158.61,158.59,158.595,47400000.0
2009-08-12 21:57:00,158.605,158.615,158.565,158.6,88800000.0
2009-08-12 21:58:00,158.59,158.61,158.56,158.57,115200000.0
2009-08-12 21:59:00,158.57,158.58,158.53,158.54,115600000.0
2009-08-12 22:00:00,158.54,158.55,158.535,158.54,74600000.0
2009-08-12 22:01:00,158.535,158.555,158.52,158.525,73200000.0
2009-08-12 22:02:00,158.53,158.545,158.515,158.515,143100000.0
2009-08-12 22:03:00,158.515,158.53,158.515,158.52,43000000.0
2009-08-12 22:04:00,158.52,158.525,158.455,158.46,51200000.0
2009-08-12 22:05:00,158.455,158.465,158.37,158.37,122600000.0
2009-08-12 22:06:00,158.37,158.43,158.37,158.375,84000000.0
2009-08-12 22:07:00,158.375,158.385,158.36,158.365,73500000.0
2009-08-12 22:08:00,158.365,158.37,158.285,158.295,74400000.0
2009-08-12 22:09:00,158.295,158.335,158.29,158.315,50500000.0
2009-08-12 22:10:00,158.315,158.32,158.29,158.3,58100000.0
2009-08-12 22:11:00,158.31,158.345,158.3,158.33,61500000.0
2009-08-12 22:12:00,158.33,158.35,158.33,158.345,29800000.0
2009-08-12 22:13:00,158.34,158.34,158.295,158.3,29800000.0
2009-08-12 22:14:00,158.29,158.295,158.255,158.28,42500000.0
2009-08-12 22:15:00,158.275,158.28,158.24,158.24,48100000.0
2009-08-12 22:16:00,158.225,158.245,158.21,158.24,62500000.0
2009-08-12 22:17:00,158.245,158.335,158.245,158.305,108800000.0
2009-08-12 22:18:00,158.305,158.35,158.295,158.34,93900000.0
2009-08-12 22:19:00,158.325,158.35,158.28,158.35,56300000.0
2009-08-12 22:20:00,158.335,158.375,158.32,158.32,109700000.0
2009-08-12 22:21:00,158.32,158.32,158.32,158.32,68700000.0
2009-08-12 22:22:00,158.32,158.32,158.3,158.305,46400000.0
2009-08-12 22:23:00,158.3,158.325,158.28,158.32,79900000.0
2009-08-12 22:24:00,158.32,158.325,158.28,158.285,102000000.0
2009-08-12 22:25:00,158.285,158.285,158.19,158.19,94100000.0
2009-08-12 22:26:00,158.19,158.19,158.175,158.18,78400000.0
2009-08-12 22:27:00,158.18,158.18,158.165,158.18,67600000.0
2009-08-12 22:28:00,158.185,158.19,158.165,158.17,99600000.0
2009-08-12 22:29:00,158.17,158.175,158.1,158.12,81800000.0
2009-08-12 22:30:00,158.12,158.12,158.1,158.11,59500000.0
2009-08-12 22:31:00,158.11,158.15,158.11,158.125,170300000.0
2009-08-12 22:32:00,158.115,158.16,158.115,158.145,106000000.0
2009-08-12 22:33:00,158.155,158.175,158.145,158.16,88200000.0
2009-08-12 22:34:00,158.16,158.17,158.145,158.155,80500000.0
2009-08-12 22:35:00,158.15,158.15,158.12,158.135,64200000.0
2009-08-12 22:36:00,158.14,158.155,158.125,158.155,47800000.0
2009-08-12 22:37:00,158.155,158.16,158.15,158.16,42200000.0
2009-08-12 22:38:00,158.155,158.155,158.135,158.14,61800000.0
2009-08-12 22:39:00,158.14,158.17,158.13,158.16,62900000.0
2009-08-12 22:40:00,158.155,158.165,158.145,158.165,26600000.0
2009-08-12 22:41:00,158.17,158.195,158.155,158.195,37400000.0
2009-08-12 22:42:00,158.22,158.29,158.195,158.29,154800000.0
2009-08-12 22:43:00,158.29,158.33,158.285,158.325,43500000.0
2009-08-12 22:44:00,158.33,158.37,158.33,158.35,48500000.0
2009-08-12 22:45:00,158.36,158.375,158.35,158.35,77200000.0
2009-08-12 22:46:00,158.345,158.365,158.33,158.34,24900000.0
2009-08-12 22:47:00,158.34,158.37,158.325,158.37,24900000.0
2009-08-12 22:48:00,158.37,158.37,158.33,158.33,24700000.0
2009-08-12 22:49:00,158.33,158.365,158.33,158.345,40900000.0
2009-08-12 22:50:00,158.345,158.36,158.33,158.36,49100000.0
2009-08-12 22:51:00,158.36,158.385,158.355,158.38,24800000.0
2009-08-12 22:52:00,158.38,158.395,158.38,158.38,4000000.0
2009-08-12 22:53:00,158.38,158.395,158.38,158.395,27400000.0
2009-08-12 22:54:00,158.395,158.425,158.38,158.39,76900000.0
2009-08-12 22:55:00,158.39,158.41,158.325,158.345,102700000.0
2009-08-12 22:56:00,158.35,158.375,158.34,158.37,45700000.0
2009-08-12 22:57:00,158.37,158.395,158.36,158.375,52400000.0
2009-08-12 22:58:00,158.375,158.375,158.33,158.33,14200000.0
2009-08-12 22:59:00,158.335,158.365,158.3,158.325,104200000.0
2009-08-12 23:00:00,158.255,158.295,158.235,158.295,56700000.0
2009-08-12 23:01:00,158.29,158.32,158.275,158.305,45700000.0
2009-08-12 23:02:00,158.305,158.41,158.29,158.375,62700000.0
2009-08-12 23:03:00,158.395,158.44,158.33,158.36,53500000.0
2009-08-12 23:04:00,158.35,158.425,158.33,158.41,39400000.0
2009-08-12 23:05:00,158.415,158.425,158.35,158.375,70400000.0
2009-08-12 23:06:00,158.375,158.43,158.365,158.43,50300000.0
2009-08-12 23:07:00,158.445,158.445,158.38,158.4,51300000.0
2009-08-12 23:08:00,158.41,158.415,158.385,158.395,18700000.0
2009-08-12 23:09:00,158.385,158.4,158.37,158.375,40900000.0
2009-08-12 23:10:00,158.38,158.38,158.375,158.375,5600000.0
2009-08-12 23:11:00,158.375,158.38,158.375,158.38,22300000.0
2009-08-12 23:12:00,158.385,158.445,158.385,158.435,34700000.0
2009-08-12 23:13:00,158.435,158.44,158.425,158.435,57600000.0
2009-08-12 23:14:00,158.435,158.435,158.385,158.39,49400000.0
2009-08-12 23:15:00,158.375,158.385,158.375,158.385,7100000.0
2009-08-12 23:16:00,158.385,158.4,158.375,158.375,36300000.0
2009-08-12 23:17:00,158.385,158.385,158.365,158.365,25000000.0
2009-08-12 23:18:00,158.375,158.375,158.365,158.375,20390000.0
2009-08-12 23:19:00,158.375,158.375,158.375,158.375,22000000.0
2009-08-12 23:20:00,158.375,158.39,158.36,158.36,62600000.0
2009-08-12 23:21:00,158.36,158.37,158.355,158.37,14400000.0
2009-08-12 23:22:00,158.36,158.385,158.36,158.37,10600000.0
2009-08-12 23:23:00,158.37,158.37,158.365,158.365,5400000.0
2009-08-12 23:24:00,158.365,158.37,158.36,158.37,19800000.0
2009-08-12 23:25:00,158.37,158.37,158.37,158.37,25200000.0
2009-08-12 23:26:00,158.37,158.375,158.36,158.37,27800000.0
2009-08-12 23:27:00,158.345,158.415,158.335,158.375,58000000.0
2009-08-12 23:28:00,158.405,158.42,158.33,158.38,45700000.0
2009-08-12 23:29:00,158.365,158.39,158.365,158.37,10600000.0
2009-08-12 23:30:00,158.37,158.375,158.37,158.37,16000000.0
2009-08-12 23:31:00,158.37,158.42,158.37,158.405,53800000.0
2009-08-12 23:32:00,158.405,158.41,158.405,158.405,30600000.0
2009-08-12 23:33:00,158.37,158.41,158.36,158.385,44200000.0
2009-08-12 23:34:00,158.385,158.385,158.375,158.375,8400000.0
2009-08-12 23:35:00,158.375,158.375,158.325,158.37,37600000.0
2009-08-12 23:36:00,158.37,158.445,158.355,158.44,54800000.0
2009-08-12 23:37:00,158.44,158.475,158.42,158.445,76300000.0
2009-08-12 23:38:00,158.445,158.46,158.44,158.46,12000000.0
2009-08-12 23:39:00,158.46,158.46,158.42,158.425,12800000.0
2009-08-12 23:40:00,158.455,158.505,158.415,158.43,51100000.0
2009-08-12 23:41:00,158.43,158.455,158.405,158.455,48600000.0
2009-08-12 23:42:00,158.46,158.46,158.41,158.43,21000000.0
2009-08-12 23:43:00,158.43,158.435,158.415,158.435,22600000.0
2009-08-12 23:44:00,158.435,158.45,158.435,158.44,35100000.0
2009-08-12 23:45:00,158.44,158.455,158.435,158.455,21100000.0
2009-08-12 23:46:00,158.455,158.455,158.45,158.45,3000000.0
2009-08-12 23:47:00,158.44,158.455,158.44,158.45,5300000.0
2009-08-12 23:48:00,158.399,158.429,158.396,158.411,123000000.0
2009-08-12 23:49:00,158.445,158.45,158.445,158.445,3000000.0
2009-08-12 23:50:00,158.423,158.442,158.385,158.4,227800000.0
2009-08-12 23:51:00,158.407,158.436,158.403,158.436,287700000.0
2009-08-12 23:52:00,158.45,158.465,158.415,158.445,39700000.0
2009-08-12 23:53:00,158.435,158.445,158.43,158.43,9900000.0
2009-08-12 23:54:00,158.43,158.445,158.43,158.43,13500000.0
2009-08-12 23:55:00,158.43,158.45,158.43,158.445,33900000.0
2009-08-12 23:56:00,158.445,158.465,158.435,158.465,65200000.0
2009-08-12 23:57:00,158.46,158.46,158.46,158.46,4400000.0
2009-08-12 23:58:00,158.455,158.5,158.455,158.5,15200000.0
2009-08-12 23:59:00,158.5,158.525,158.5,158.51,16600000.0
2009-08-13 00:00:00,158.505,158.555,158.505,158.555,104400000.0
2009-08-13 00:01:00,158.555,158.625,158.55,158.6,70100000.0
2009-08-13 00:02:00,158.6,158.61,158.595,158.595,117300000.0
2009-08-13 00:03:00,158.59,158.64,158.59,158.64,28400000.0
2009-08-13 00:04:00,158.64,158.665,158.6,158.655,53100000.0
2009-08-13 00:05:00,158.67,158.73,158.66,158.72,45300000.0
2009-08-13 00:06:00,158.71,158.715,158.69,158.715,78000000.0
2009-08-13 00:07:00,158.715,158.72,158.705,158.715,17000000.0
2009-08-13 00:08:00,158.7,158.72,158.675,158.72,40400000.0
2009-08-13 00:09:00,158.71,158.735,158.705,158.71,41600000.0
2009-08-13 00:10:00,158.71,158.71,158.67,158.67,41400000.0
2009-08-13 00:11:00,158.67,158.67,158.61,158.61,27400000.0
2009-08-13 00:12:00,158.61,158.67,158.61,158.67,36800000.0
2009-08-13 00:13:00,158.64,158.705,158.63,158.69,43300000.0
2009-08-13 00:14:00,158.695,158.72,158.685,158.72,32000000.0
2009-08-13 00:15:00,158.72,158.72,158.72,158.72,5000000.0
2009-08-13 00:16:00,158.725,158.735,158.71,158.715,26000000.0
2009-08-13 00:17:00,158.715,158.75,158.7,158.7,35700000.0
2009-08-13 00:18:00,158.715,158.72,158.71,158.715,17000000.0
2009-08-13 00:19:00,158.705,158.725,158.705,158.715,44000000.0
2009-08-13 00:20:00,158.705,158.745,158.705,158.725,25000000.0
2009-08-13 00:21:00,158.735,158.74,158.725,158.725,3000000.0
2009-08-13 00:22:00,158.725,158.725,158.715,158.72,17600000.0
2009-08-13 00:23:00,158.715,158.725,158.705,158.715,26800000.0
2009-08-13 00:24:00,158.72,158.72,158.685,158.695,24200000.0
2009-08-13 00:25:00,158.69,158.7,158.69,158.69,11400000.0
2009-08-13 00:26:00,158.69,158.7,158.69,158.69,9000000.0
2009-08-13 00:27:00,158.69,158.735,158.675,158.725,59400000.0
2009-08-13 00:28:00,158.725,158.735,158.695,158.72,17300000.0
2009-08-13 00:29:00,158.72,158.75,158.705,158.72,39800000.0
2009-08-13 00:30:00,158.72,158.725,158.695,158.695,46000000.0
2009-08-13 00:31:00,158.695,158.72,158.69,158.72,71100000.0
2009-08-13 00:32:00,158.72,158.755,158.72,158.745,42200000.0
2009-08-13 00:33:00,158.755,158.77,158.75,158.755,28600000.0
2009-08-13 00:34:00,158.75,158.755,158.745,158.745,19400000.0
2009-08-13 00:35:00,158.745,158.745,158.745,158.745,4200000.0
2009-08-13 00:36:00,158.735,158.735,158.735,158.735,2800000.0
2009-08-13 00:37:00,158.735,158.735,158.72,158.73,33000000.0
2009-08-13 00:38:00,158.74,158.76,158.74,158.75,26300000.0
2009-08-13 00:39:00,158.75,158.755,158.745,158.745,20600000.0
2009-08-13 00:40:00,158.75,158.755,158.71,158.745,62500000.0
2009-08-13 00:41:00,158.75,158.75,158.71,158.75,44700000.0
2009-08-13 00:42:00,158.745,158.755,158.745,158.75,14600000.0
2009-08-13 00:43:00,158.74,158.77,158.735,158.755,38600000.0
2009-08-13 00:44:00,158.755,158.79,158.755,158.78,49400000.0
2009-08-13 00:45:00,158.78,158.785,158.77,158.77,50200000.0
2009-08-13 00:46:00,158.77,158.78,158.755,158.775,16600000.0
2009-08-13 00:47:00,158.78,158.8,158.775,158.795,41000000.0
2009-08-13 00:48:00,158.795,158.81,158.795,158.8,58200000.0
2009-08-13 00:49:00,158.8,158.8,158.8,158.8,15900000.0
2009-08-13 00:50:00,158.81,158.815,158.8,158.81,22000000.0
2009-08-13 00:51:00,158.81,158.83,158.8,158.805,54000000.0
2009-08-13 00:52:00,158.785,158.79,158.775,158.78,65000000.0
2009-08-13 00:53:00,158.78,158.81,158.78,158.81,34800000.0
2009-08-13 00:54:00,158.81,158.81,158.785,158.79,32400000.0
2009-08-13 00:55:00,158.795,158.82,158.765,158.765,69800000.0
2009-08-13 00:56:00,158.765,158.775,158.695,158.7,56200000.0
2009-08-13 00:57:00,158.715,158.745,158.71,158.73,29800000.0
2009-08-13 00:58:00,158.73,158.74,158.725,158.74,44000000.0
2009-08-13 00:59:00,158.755,158.755,158.705,158.705,29000000.0
2009-08-13 01:00:00,158.7,158.71,158.665,158.675,77300000.0
2009-08-13 01:01:00,158.675,158.675,158.64,158.65,51400000.0
2009-08-13 01:02:00,158.66,158.69,158.66,158.68,54600000.0
2009-08-13 01:03:00,158.68,158.685,158.67,158.67,31800000.0
2009-08-13 01:04:00,158.67,158.67,158.665,158.67,22800000.0
2009-08-13 01:05:00,158.665,158.665,158.645,158.66,29400000.0
2009-08-13 01:06:00,158.66,158.66,158.635,158.64,13800000.0
2009-08-13 01:07:00,158.64,158.645,158.595,158.6,93500000.0
2009-08-13 01:08:00,158.6,158.62,158.585,158.605,126300000.0
2009-08-13 01:09:00,158.605,158.605,158.58,158.595,120200000.0
2009-08-13 01:10:00,158.595,158.605,158.57,158.595,102500000.0
2009-08-13 01:11:00,158.595,158.605,158.545,158.575,74800000.0
2009-08-13 01:12:00,158.585,158.585,158.56,158.565,60000000.0
2009-08-13 01:13:00,158.56,158.62,158.56,158.62,61400000.0
2009-08-13 01:14:00,158.635,158.635,158.595,158.6,48000000.0
2009-08-13 01:15:00,158.605,158.62,158.595,158.62,56300000.0
2009-08-13 01:16:00,158.62,158.66,158.615,158.645,56400000.0
2009-08-13 01:17:00,158.645,158.705,158.645,158.66,60500000.0
2009-08-13 01:18:00,158.67,158.685,158.63,158.63,30400000.0
2009-08-13 01:19:00,158.635,158.645,158.605,158.615,61300000.0
2009-08-13 01:20:00,158.625,158.625,158.615,158.62,20100000.0
2009-08-13 01:21:00,158.62,158.64,158.6,158.62,42200000.0
2009-08-13 01:22:00,158.62,158.65,158.62,158.645,39000000.0
2009-08-13 01:23:00,158.645,158.655,158.61,158.62,67400000.0
2009-08-13 01:24:00,158.62,158.645,158.61,158.64,89000000.0
2009-08-13 01:25:00,158.635,158.645,158.63,158.64,58400000.0
2009-08-13 01:26:00,158.64,158.64,158.61,158.62,67100000.0
2009-08-13 01:27:00,158.62,158.645,158.62,158.645,41200000.0
2009-08-13 01:28:00,158.645,158.72,158.645,158.72,68400000.0
2009-08-13 01:29:00,158.715,158.715,158.695,158.7,29800000.0
2009-08-13 01:30:00,158.7,158.715,158.69,158.715,40300000.0
2009-08-13 01:31:00,158.715,158.74,158.7,158.74,44700000.0
2009-08-13 01:32:00,158.755,158.77,158.75,158.77,30600000.0
2009-08-13 01:33:00,158.77,158.77,158.765,158.77,9800000.0
2009-08-13 01:34:00,158.77,158.77,158.76,158.76,12400000.0
2009-08-13 01:35:00,158.75,158.76,158.735,158.735,56400000.0
2009-08-13 01:36:00,158.73,158.75,158.705,158.725,54800000.0
2009-08-13 01:37:00,158.725,158.76,158.715,158.745,48000000.0
2009-08-13 01:38:00,158.745,158.76,158.745,158.76,11000000.0
2009-08-13 01:39:00,158.76,158.76,158.75,158.75,10000000.0
2009-08-13 01:40:00,158.75,158.76,158.75,158.76,19200000.0
2009-08-13 01:41:00,158.755,158.765,158.755,158.765,9200000.0
2009-08-13 01:42:00,158.775,158.845,158.775,158.83,25100000.0
2009-08-13 01:43:00,158.83,158.835,158.815,158.835,35200000.0
2009-08-13 01:44:00,158.835,158.85,158.815,158.825,60800000.0
2009-08-13 01:45:00,158.82,158.82,158.805,158.815,39200000.0
2009-08-13 01:46:00,158.82,158.86,158.81,158.825,89600000.0
2009-08-13 01:47:00,158.82,158.845,158.82,158.825,25000000.0
2009-08-13 01:48:00,158.825,158.825,158.785,158.8,35000000.0
2009-08-13 01:49:00,158.815,158.815,158.79,158.795,57000000.0
2009-08-13 01:50:00,158.8,158.805,158.79,158.79,44200000.0
2009-08-13 01:51:00,158.79,158.8,158.79,158.79,24800000.0
2009-08-13 01:52:00,158.795,158.795,158.765,158.77,13600000.0
2009-08-13 01:53:00,158.765,158.775,158.765,158.77,41900000.0
2009-08-13 01:54:00,158.775,158.785,158.745,158.75,75600000.0
2009-08-13 01:55:00,158.755,158.755,158.75,158.755,54300000.0
2009-08-13 01:56:00,158.76,158.765,158.745,158.745,22000000.0
2009-08-13 01:57:00,158.745,158.75,158.74,158.74,24400000.0
2009-08-13 01:58:00,158.74,158.74,158.69,158.715,47300000.0
2009-08-13 01:59:00,158.71,158.8,158.71,158.77,89200000.0
2009-08-13 02:00:00,158.755,158.76,158.71,158.715,81900000.0
2009-08-13 02:01:00,158.715,158.725,158.68,158.69,76700000.0
2009-08-13 02:02:00,158.695,158.725,158.68,158.7,60800000.0
2009-08-13 02:03:00,158.7,158.73,158.69,158.715,41900000.0
2009-08-13 02:04:00,158.72,158.72,158.67,158.67,74700000.0
2009-08-13 02:05:00,158.675,158.72,158.67,158.715,86100000.0
2009-08-13 02:06:00,158.72,158.72,158.68,158.705,61200000.0
2009-08-13 02:07:00,158.71,158.71,158.63,158.63,119000000.0
2009-08-13 02:08:00,158.63,158.645,158.56,158.585,191700000.0
2009-08-13 02:09:00,158.585,158.595,158.485,158.485,133600000.0
2009-08-13 02:10:00,158.485,158.5,158.395,158.4,85300000.0
2009-08-13 02:11:00,158.4,158.49,158.375,158.475,196700000.0
2009-08-13 02:12:00,158.475,158.55,158.475,158.55,138300000.0
2009-08-13 02:13:00,158.555,158.56,158.53,158.555,77600000.0
2009-08-13 02:14:00,158.555,158.565,158.5,158.51,85600000.0
2009-08-13 02:15:00,158.52,158.52,158.38,158.41,121700000.0
2009-08-13 02:16:00,158.415,158.485,158.415,158.455,67900000.0
2009-08-13 02:17:00,158.465,158.475,158.445,158.475,62800000.0
2009-08-13 02:18:00,158.495,158.505,158.47,158.49,90000000.0
2009-08-13 02:19:00,158.5,158.5,158.44,158.46,62200000.0
2009-08-13 02:20:00,158.465,158.47,158.435,158.45,105300000.0
2009-08-13 02:21:00,158.45,158.535,158.435,158.52,114700000.0
2009-08-13 02:22:00,158.52,158.55,158.515,158.54,109400000.0
2009-08-13 02:23:00,158.54,158.55,158.46,158.46,91300000.0
2009-08-13 02:24:00,158.455,158.465,158.365,158.365,128300000.0
2009-08-13 02:25:00,158.36,158.485,158.345,158.47,102800000.0
2009-08-13 02:26:00,158.47,158.47,158.425,158.44,47400000.0
2009-08-13 02:27:00,158.445,158.455,158.395,158.43,89900000.0
2009-08-13 02:28:00,158.43,158.46,158.43,158.45,46600000.0
2009-08-13 02:29:00,158.45,158.465,158.44,158.45,43200000.0
2009-08-13 02:30:00,158.45,158.535,158.45,158.52,85100000.0
2009-08-13 02:31:00,158.52,158.595,158.515,158.595,131400000.0
2009-08-13 02:32:00,158.595,158.595,158.55,158.55,67300000.0
2009-08-13 02:33:00,158.55,158.555,158.51,158.515,58900000.0
2009-08-13 02:34:00,158.52,158.59,158.515,158.585,63200000.0
2009-08-13 02:35:00,158.585,158.65,158.585,158.605,124800000.0
2009-08-13 02:36:00,158.595,158.62,158.575,158.62,77100000.0
2009-08-13 02:37:00,158.62,158.675,158.61,158.675,119900000.0
2009-08-13 02:38:00,158.675,158.675,158.625,158.64,75100000.0
2009-08-13 02:39:00,158.645,158.66,158.6,158.63,52900000.0
2009-08-13 02:40:00,158.63,158.635,158.595,158.595,43000000.0
2009-08-13 02:41:00,158.6,158.64,158.57,158.59,77600000.0
2009-08-13 02:42:00,158.595,158.61,158.575,158.585,61500000.0
2009-08-13 02:43:00,158.585,158.615,158.575,158.595,68100000.0
2009-08-13 02:44:00,158.585,158.59,158.53,158.545,69900000.0
2009-08-13 02:45:00,158.55,158.59,158.545,158.58,54900000.0
2009-08-13 02:46:00,158.585,158.595,158.57,158.595,39300000.0
2009-08-13 02:47:00,158.595,158.6,158.595,158.595,10000000.0
2009-08-13 02:48:00,158.595,158.595,158.555,158.555,24300000.0
2009-08-13 02:49:00,158.555,158.585,158.545,158.55,48300000.0
2009-08-13 02:50:00,158.56,158.56,158.525,158.535,39000000.0
2009-08-13 02:51:00,158.53,158.55,158.505,158.545,35000000.0
2009-08-13 02:52:00,158.55,158.55,158.495,158.505,64000000.0
2009-08-13 02:53:00,158.52,158.54,158.5,158.51,153800000.0
2009-08-13 02:54:00,158.505,158.55,158.505,158.52,104900000.0
2009-08-13 02:55:00,158.52,158.535,158.495,158.51,70900000.0
2009-08-13 02:56:00,158.505,158.525,158.465,158.485,57700000.0
2009-08-13 02:57:00,158.48,158.51,158.45,158.465,78100000.0
2009-08-13 02:58:00,158.455,158.485,158.445,158.45,61600000.0
2009-08-13 02:59:00,158.43,158.43,158.375,158.375,94900000.0
2009-08-13 03:00:00,158.39,158.435,158.39,158.405,55800000.0
2009-08-13 03:01:00,158.42,158.42,158.37,158.385,63200000.0
2009-08-13 03:02:00,158.395,158.46,158.395,158.46,108400000.0
2009-08-13 03:03:00,158.465,158.485,158.45,158.48,64300000.0
2009-08-13 03:04:00,158.47,158.51,158.47,158.5,62100000.0
2009-08-13 03:05:00,158.5,158.61,158.5,158.61,93200000.0
2009-08-13 03:06:00,158.61,158.61,158.55,158.61,60700000.0
2009-08-13 03:07:00,158.605,158.605,158.575,158.59,76500000.0
2009-08-13 03:08:00,158.59,158.595,158.57,158.58,66300000.0
2009-08-13 03:09:00,158.58,158.595,158.545,158.585,99400000.0
2009-08-13 03:10:00,158.585,158.585,158.545,158.55,59300000.0
2009-08-13 03:11:00,158.56,158.56,158.515,158.515,72200000.0
2009-08-13 03:12:00,158.52,158.535,158.52,158.535,37300000.0
2009-08-13 03:13:00,158.54,158.55,158.53,158.55,32500000.0
2009-08-13 03:14:00,158.545,158.565,158.545,158.56,39200000.0
2009-08-13 03:15:00,158.56,158.58,158.56,158.57,34000000.0
2009-08-13 03:16:00,158.575,158.575,158.555,158.555,31200000.0
2009-08-13 03:17:00,158.56,158.57,158.54,158.545,135600000.0
2009-08-13 03:18:00,158.555,158.555,158.515,158.55,97700000.0
2009-08-13 03:19:00,158.545,158.55,158.535,158.54,38000000.0
2009-08-13 03:20:00,158.545,158.55,158.485,158.5,105700000.0
2009-08-13 03:21:00,158.5,158.52,158.485,158.505,121000000.0
2009-08-13 03:22:00,158.505,158.515,158.47,158.5,108700000.0
2009-08-13 03:23:00,158.5,158.51,158.49,158.495,63200000.0
2009-08-13 03:24:00,158.51,158.51,158.495,158.51,53500000.0
2009-08-13 03:25:00,158.515,158.57,158.495,158.56,113000000.0
2009-08-13 03:26:00,158.545,158.55,158.52,158.55,29900000.0
2009-08-13 03:27:00,158.545,158.545,158.52,158.525,9200000.0
2009-08-13 03:28:00,158.525,158.53,158.49,158.5,94400000.0
2009-08-13 03:29:00,158.5,158.51,158.485,158.49,81900000.0
2009-08-13 03:30:00,158.49,158.53,158.465,158.505,100100000.0
2009-08-13 03:31:00,158.505,158.525,158.5,158.515,95700000.0
2009-08-13 03:32:00,158.515,158.565,158.515,158.545,53600000.0
2009-08-13 03:33:00,158.545,158.55,158.545,158.55,42700000.0
2009-08-13 03:34:00,158.555,158.56,158.54,158.54,64100000.0
2009-08-13 03:35:00,158.535,158.545,158.38,158.41,132600000.0
2009-08-13 03:36:00,158.425,158.43,158.36,158.405,110900000.0
2009-08-13 03:37:00,158.4,158.425,158.275,158.285,81800000.0
2009-08-13 03:38:00,158.285,158.325,158.275,158.275,70700000.0
2009-08-13 03:39:00,158.275,158.28,158.145,158.15,147700000.0
2009-08-13 03:40:00,158.15,158.205,158.145,158.195,88300000.0
2009-08-13 03:41:00,158.195,158.22,158.095,158.1,185800000.0
2009-08-13 03:42:00,158.11,158.135,158.105,158.12,162100000.0
2009-08-13 03:43:00,158.12,158.155,158.1,158.145,81400000.0
2009-08-13 03:44:00,158.15,158.23,158.14,158.22,134800000.0
2009-08-13 03:45:00,158.24,158.28,158.215,158.225,131500000.0
2009-08-13 03:46:00,158.225,158.225,158.155,158.155,101200000.0
2009-08-13 03:47:00,158.165,158.21,158.155,158.19,121600000.0
2009-08-13 03:48:00,158.2,158.205,158.185,158.195,75200000.0
2009-08-13 03:49:00,158.19,158.195,158.14,158.155,84100000.0
2009-08-13 03:50:00,158.15,158.155,158.06,158.07,112700000.0
2009-08-13 03:51:00,158.06,158.09,158.06,158.08,67100000.0
2009-08-13 03:52:00,158.08,158.095,158.02,158.02,105000000.0
2009-08-13 03:53:00,158.01,158.04,157.945,157.955,121800000.0
2009-08-13 03:54:00,157.965,158.0,157.95,157.995,145500000.0
2009-08-13 03:55:00,157.99,158.005,157.97,158.0,134400000.0
2009-08-13 03:56:00,158.005,158.02,157.995,158.0,62700000.0
2009-08-13 03:57:00,158.01,158.08,158.01,158.08,99700000.0
2009-08-13 03:58:00,158.08,158.09,158.03,158.06,117400000.0
2009-08-13 03:59:00,158.045,158.06,158.03,158.05,80700000.0
2009-08-13 04:00:00,158.05,158.11,158.05,158.1,66700000.0
2009-08-13 04:01:00,158.1,158.125,158.095,158.1,71300000.0
2009-08-13 04:02:00,158.11,158.145,158.11,158.125,79800000.0
2009-08-13 04:03:00,158.125,158.15,158.095,158.15,65000000.0
2009-08-13 04:04:00,158.165,158.175,158.125,158.155,107200000.0
2009-08-13 04:05:00,158.15,158.215,158.15,158.205,121000000.0
2009-08-13 04:06:00,158.21,158.255,158.195,158.245,127100000.0
2009-08-13 04:07:00,158.255,158.305,158.225,158.305,78000000.0
2009-08-13 04:08:00,158.305,158.315,158.27,158.295,108000000.0
2009-08-13 04:09:00,158.305,158.36,158.29,158.295,98100000.0
2009-08-13 04:10:00,158.295,158.295,158.24,158.24,126700000.0
2009-08-13 04:11:00,158.24,158.24,158.19,158.2,182800000.0
2009-08-13 04:12:00,158.195,158.195,158.145,158.16,74700000.0
2009-08-13 04:13:00,158.16,158.195,158.15,158.17,47400000.0
2009-08-13 04:14:00,158.165,158.165,158.14,158.15,62600000.0
2009-08-13 04:15:00,158.15,158.195,158.145,158.17,129900000.0
2009-08-13 04:16:00,158.17,158.175,158.135,158.14,140800000.0
2009-08-13 04:17:00,158.14,158.16,158.135,158.16,178100000.0
2009-08-13 04:18:00,158.16,158.21,158.16,158.21,55800000.0
2009-08-13 04:19:00,158.21,158.225,158.205,158.225,32000000.0
2009-08-13 04:20:00,158.23,158.255,158.225,158.255,17900000.0
2009-08-13 04:21:00,158.24,158.24,158.23,158.235,33500000.0
2009-08-13 04:22:00,158.225,158.225,158.2,158.2,94600000.0
2009-08-13 04:23:00,158.2,158.23,158.185,158.23,55500000.0
2009-08-13 04:24:00,158.22,158.245,158.215,158.235,57400000.0
2009-08-13 04:25:00,158.255,158.305,158.255,158.3,83000000.0
2009-08-13 04:26:00,158.305,158.325,158.3,158.32,59600000.0
2009-08-13 04:27:00,158.325,158.41,158.325,158.37,111200000.0
2009-08-13 04:28:00,158.37,158.39,158.32,158.33,74300000.0
2009-08-13 04:29:00,158.335,158.36,158.305,158.34,91000000.0
2009-08-13 04:30:00,158.33,158.34,158.285,158.29,97100000.0
2009-08-13 04:31:00,158.29,158.29,158.225,158.235,78400000.0
2009-08-13 04:32:00,158.235,158.27,158.23,158.25,57700000.0
2009-08-13 04:33:00,158.265,158.27,158.24,158.265,81700000.0
2009-08-13 04:34:00,158.255,158.31,158.255,158.3,64000000.0
2009-08-13 04:35:00,158.3,158.345,158.3,158.335,93900000.0
2009-08-13 04:36:00,158.325,158.325,158.295,158.3,74600000.0
2009-08-13 04:37:00,158.295,158.34,158.29,158.33,54400000.0
2009-08-13 04:38:00,158.33,158.335,158.33,158.335,6800000.0
2009-08-13 04:39:00,158.335,158.345,158.32,158.335,50300000.0
2009-08-13 04:40:00,158.335,158.345,158.335,158.34,17800000.0
2009-08-13 04:41:00,158.345,158.345,158.295,158.3,33700000.0
2009-08-13 04:42:00,158.3,158.305,158.285,158.285,41800000.0
2009-08-13 04:43:00,158.285,158.345,158.285,158.325,69400000.0
2009-08-13 04:44:00,158.325,158.34,158.32,158.325,38000000.0
2009-08-13 04:45:00,158.325,158.355,158.32,158.355,39400000.0
2009-08-13 04:46:00,158.36,158.365,158.345,158.355,48000000.0
2009-08-13 04:47:00,158.345,158.36,158.3,158.305,41100000.0
2009-08-13 04:48:00,158.305,158.325,158.29,158.315,36400000.0
2009-08-13 04:49:00,158.31,158.315,158.295,158.295,18000000.0
2009-08-13 04:50:00,158.29,158.295,158.285,158.29,15000000.0
2009-08-13 04:51:00,158.29,158.295,158.28,158.29,26200000.0
2009-08-13 04:52:00,158.29,158.29,158.245,158.275,45600000.0
2009-08-13 04:53:00,158.26,158.285,158.235,158.255,92200000.0
2009-08-13 04:54:00,158.255,158.255,158.175,158.175,148300000.0
2009-08-13 04:55:00,158.18,158.205,158.175,158.18,110600000.0
2009-08-13 04:56:00,158.18,158.2,158.17,158.17,69800000.0
2009-08-13 04:57:00,158.165,158.185,158.155,158.18,31500000.0
2009-08-13 04:58:00,158.18,158.195,158.165,158.195,28800000.0
2009-08-13 04:59:00,158.195,158.22,158.175,158.195,132500000.0
2009-08-13 05:00:00,158.195,158.225,158.18,158.22,100200000.0
2009-08-13 05:01:00,158.225,158.235,158.225,158.23,12100000.0
2009-08-13 05:02:00,158.23,158.235,158.23,158.235,11800000.0
2009-08-13 05:03:00,158.245,158.245,158.235,158.235,29800000.0
2009-08-13 05:04:00,158.235,158.235,158.215,158.22,25900000.0
2009-08-13 05:05:00,158.23,158.235,158.2,158.2,28300000.0
2009-08-13 05:06:00,158.21,158.22,158.18,158.195,36000000.0
2009-08-13 05:07:00,158.195,158.24,158.195,158.215,57800000.0
2009-08-13 05:08:00,158.205,158.225,158.195,158.195,27600000.0
2009-08-13 05:09:00,158.19,158.195,158.17,158.17,35800000.0
2009-08-13 05:10:00,158.175,158.18,158.15,158.165,64000000.0
2009-08-13 05:11:00,158.165,158.17,158.15,158.155,25000000.0
2009-08-13 05:12:00,158.155,158.16,158.13,158.15,54400000.0
2009-08-13 05:13:00,158.145,158.16,158.125,158.125,43400000.0
2009-08-13 05:14:00,158.125,158.14,158.035,158.04,131400000.0
2009-08-13 05:15:00,158.04,158.09,158.04,158.09,93600000.0
2009-08-13 05:16:00,158.09,158.12,158.085,158.11,62100000.0
2009-08-13 05:17:00,158.11,158.12,158.105,158.105,32800000.0
2009-08-13 05:18:00,158.105,158.105,158.085,158.105,103100000.0
2009-08-13 05:19:00,158.11,158.125,158.11,158.125,12200000.0
2009-08-13 05:20:00,158.14,158.155,158.135,158.15,66800000.0
2009-08-13 05:21:00,158.135,158.145,158.125,158.125,41400000.0
2009-08-13 05:22:00,158.145,158.15,158.13,158.13,47600000.0
2009-08-13 05:23:00,158.125,158.125,158.105,158.11,89700000.0
2009-08-13 05:24:00,158.11,158.13,158.105,158.13,62300000.0
2009-08-13 05:25:00,158.13,158.13,158.105,158.12,40600000.0
2009-08-13 05:26:00,158.12,158.12,158.1,158.1,52400000.0
2009-08-13 05:27:00,158.1,158.135,158.095,158.11,138600000.0
2009-08-13 05:28:00,158.11,158.11,158.095,158.1,37600000.0
2009-08-13 05:29:00,158.1,158.135,158.1,158.115,58200000.0
2009-08-13 05:30:00,158.115,158.115,158.095,158.1,73200000.0
2009-08-13 05:31:00,158.1,158.105,158.095,158.1,29400000.0
2009-08-13 05:32:00,158.1,158.15,158.1,158.15,37900000.0
2009-08-13 05:33:00,158.15,158.15,158.13,158.135,29600000.0
2009-08-13 05:34:00,158.13,158.145,158.11,158.145,56200000.0
2009-08-13 05:35:00,158.145,158.16,158.13,158.14,38300000.0
2009-08-13 05:36:00,158.14,158.145,158.14,158.145,13600000.0
2009-08-13 05:37:00,158.145,158.18,158.145,158.18,21100000.0
2009-08-13 05:38:00,158.18,158.225,158.18,158.21,61300000.0
2009-08-13 05:39:00,158.21,158.23,158.175,158.195,121700000.0
2009-08-13 05:40:00,158.2,158.21,158.18,158.185,65000000.0
2009-08-13 05:41:00,158.18,158.195,158.16,158.165,80400000.0
2009-08-13 05:42:00,158.165,158.185,158.155,158.165,101600000.0
2009-08-13 05:43:00,158.165,158.18,158.145,158.145,67600000.0
2009-08-13 05:44:00,158.16,158.17,158.14,158.155,56500000.0
2009-08-13 05:45:00,158.18,158.18,158.105,158.115,114400000.0
2009-08-13 05:46:00,158.115,158.16,158.105,158.145,155800000.0
2009-08-13 05:47:00,158.155,158.2,158.145,158.17,123400000.0
2009-08-13 05:48:00,158.17,158.18,158.16,158.16,32900000.0
2009-08-13 05:49:00,158.18,158.22,158.18,158.205,86400000.0
2009-08-13 05:50:00,158.205,158.22,158.195,158.21,66400000.0
2009-08-13 05:51:00,158.21,158.22,158.19,158.2,47300000.0
2009-08-13 05:52:00,158.21,158.21,158.17,158.18,57800000.0
2009-08-13 05:53:00,158.18,158.18,158.145,158.155,51300000.0
2009-08-13 05:54:00,158.16,158.175,158.16,158.175,10600000.0
2009-08-13 05:55:00,158.175,158.18,158.145,158.145,71500000.0
2009-08-13 05:56:00,158.145,158.16,158.135,158.16,46800000.0
2009-08-13 05:57:00,158.155,158.195,158.155,158.195,57000000.0
2009-08-13 05:58:00,158.195,158.21,158.18,158.2,62200000.0
2009-08-13 05:59:00,158.21,158.21,158.18,158.18,73900000.0
2009-08-13 06:00:00,158.18,158.195,158.165,158.195,50700000.0
2009-08-13 06:01:00,158.195,158.24,158.19,158.235,66000000.0
2009-08-13 06:02:00,158.235,158.3,158.235,158.29,68300000.0
2009-08-13 06:03:00,158.295,158.295,158.255,158.265,53200000.0
2009-08-13 06:04:00,158.26,158.265,158.25,158.25,50800000.0
2009-08-13 06:05:00,158.25,158.27,158.24,158.25,76600000.0
2009-08-13 06:06:00,158.26,158.29,158.26,158.27,51800000.0
2009-08-13 06:07:00,158.27,158.285,158.26,158.285,33600000.0
2009-08-13 06:08:00,158.28,158.29,158.27,158.29,50600000.0
2009-08-13 06:09:00,158.29,158.36,158.29,158.325,57800000.0
2009-08-13 06:10:00,158.31,158.32,158.305,158.31,74600000.0
2009-08-13 06:11:00,158.315,158.325,158.305,158.325,24600000.0
2009-08-13 06:12:00,158.325,158.335,158.32,158.32,25200000.0
2009-08-13 06:13:00,158.32,158.335,158.315,158.33,46100000.0
2009-08-13 06:14:00,158.325,158.33,158.32,158.325,22500000.0
2009-08-13 06:15:00,158.325,158.335,158.32,158.32,33100000.0
2009-08-13 06:16:00,158.32,158.33,158.31,158.325,40100000.0
2009-08-13 06:17:00,158.325,158.34,158.325,158.33,14500000.0
2009-08-13 06:18:00,158.315,158.315,158.295,158.295,41900000.0
2009-08-13 06:19:00,158.29,158.3,158.285,158.3,27300000.0
2009-08-13 06:20:00,158.3,158.3,158.29,158.29,22200000.0
2009-08-13 06:21:00,158.29,158.3,158.265,158.3,34600000.0
2009-08-13 06:22:00,158.275,158.3,158.25,158.27,63100000.0
2009-08-13 06:23:00,158.25,158.29,158.22,158.23,70200000.0
2009-08-13 06:24:00,158.235,158.25,158.225,158.245,50100000.0
2009-08-13 06:25:00,158.245,158.25,158.225,158.23,41500000.0
2009-08-13 06:26:00,158.25,158.255,158.18,158.24,113800000.0
2009-08-13 06:27:00,158.24,158.28,158.23,158.275,85000000.0
2009-08-13 06:28:00,158.27,158.28,158.245,158.27,85700000.0
2009-08-13 06:29:00,158.27,158.325,158.27,158.325,50100000.0
2009-08-13 06:30:00,158.32,158.325,158.305,158.305,24200000.0
2009-08-13 06:31:00,158.305,158.32,158.295,158.315,70400000.0
2009-08-13 06:32:00,158.32,158.325,158.31,158.325,38500000.0
2009-08-13 06:33:00,158.325,158.37,158.325,158.37,83100000.0
2009-08-13 06:34:00,158.37,158.385,158.355,158.385,83600000.0
2009-08-13 06:35:00,158.38,158.385,158.375,158.375,30800000.0
2009-08-13 06:36:00,158.375,158.385,158.35,158.35,89100000.0
2009-08-13 06:37:00,158.35,158.375,158.335,158.335,57600000.0
2009-08-13 06:38:00,158.345,158.355,158.33,158.335,27700000.0
2009-08-13 06:39:00,158.335,158.335,158.33,158.33,39700000.0
2009-08-13 06:40:00,158.33,158.34,158.325,158.325,36300000.0
2009-08-13 06:41:00,158.32,158.32,158.285,158.31,47100000.0
2009-08-13 06:42:00,158.325,158.34,158.31,158.33,64900000.0
2009-08-13 06:43:00,158.335,158.335,158.32,158.325,39700000.0
2009-08-13 06:44:00,158.32,158.33,158.32,158.325,58200000.0
2009-08-13 06:45:00,158.325,158.355,158.32,158.355,52800000.0
2009-08-13 06:46:00,158.35,158.36,158.325,158.355,37800000.0
2009-08-13 06:47:00,158.33,158.35,158.33,158.35,35400000.0
2009-08-13 06:48:00,158.345,158.355,158.305,158.32,87500000.0
2009-08-13 06:49:00,158.325,158.34,158.315,158.34,47000000.0
2009-08-13 06:50:00,158.34,158.37,158.33,158.37,32900000.0
2009-08-13 06:51:00,158.37,158.385,158.365,158.385,49800000.0
2009-08-13 06:52:00,158.385,158.42,158.37,158.415,65200000.0
2009-08-13 06:53:00,158.415,158.425,158.4,158.4,50300000.0
2009-08-13 06:54:00,158.395,158.405,158.37,158.37,57200000.0
2009-08-13 06:55:00,158.37,158.385,158.365,158.365,39000000.0
2009-08-13 06:56:00,158.365,158.365,158.355,158.355,29400000.0
2009-08-13 06:57:00,158.355,158.38,158.35,158.35,54900000.0
2009-08-13 06:58:00,158.35,158.37,158.35,158.37,16600000.0
2009-08-13 06:59:00,158.37,158.395,158.365,158.385,35500000.0
2009-08-13 07:00:00,158.39,158.43,158.39,158.43,92700000.0
2009-08-13 07:01:00,158.42,158.45,158.42,158.45,40200000.0
2009-08-13 07:02:00,158.45,158.45,158.425,158.45,36600000.0
2009-08-13 07:03:00,158.45,158.465,158.45,158.465,35000000.0
2009-08-13 07:04:00,158.46,158.47,158.46,158.46,58300000.0
2009-08-13 07:05:00,158.46,158.545,158.455,158.54,110500000.0
2009-08-13 07:06:00,158.54,158.62,158.51,158.61,140000000.0
2009-08-13 07:07:00,158.605,158.61,158.55,158.57,58800000.0
2009-08-13 07:08:00,158.57,158.615,158.565,158.61,84100000.0
2009-08-13 07:09:00,158.61,158.635,158.605,158.62,40000000.0
2009-08-13 07:10:00,158.63,158.63,158.575,158.58,77000000.0
2009-08-13 07:11:00,158.58,158.655,158.57,158.65,94900000.0
2009-08-13 07:12:00,158.66,158.675,158.635,158.66,74700000.0
2009-08-13 07:13:00,158.655,158.73,158.65,158.71,78400000.0
2009-08-13 07:14:00,158.715,158.85,158.715,158.84,221200000.0
2009-08-13 07:15:00,158.84,158.85,158.81,158.815,76400000.0
2009-08-13 07:16:00,158.815,158.815,158.735,158.74,97500000.0
2009-08-13 07:17:00,158.745,158.755,158.72,158.75,106100000.0
2009-08-13 07:18:00,158.75,158.75,158.74,158.75,82600000.0
2009-08-13 07:19:00,158.75,158.79,158.745,158.78,95300000.0
2009-08-13 07:20:00,158.78,158.805,158.76,158.795,59500000.0
2009-08-13 07:21:00,158.79,158.875,158.78,158.84,123700000.0
2009-08-13 07:22:00,158.825,158.83,158.785,158.79,85600000.0
2009-08-13 07:23:00,158.79,158.8,158.785,158.79,65400000.0
2009-08-13 07:24:00,158.79,158.79,158.76,158.765,32600000.0
2009-08-13 07:25:00,158.765,158.775,158.75,158.75,36300000.0
2009-08-13 07:26:00,158.75,158.75,158.715,158.73,58100000.0
2009-08-13 07:27:00,158.73,158.73,158.71,158.72,40100000.0
2009-08-13 07:28:00,158.715,158.73,158.7,158.715,63800000.0
2009-08-13 07:29:00,158.715,158.735,158.715,158.725,76900000.0
2009-08-13 07:30:00,158.72,158.75,158.72,158.745,69700000.0
2009-08-13 07:31:00,158.75,158.785,158.75,158.755,71600000.0
2009-08-13 07:32:00,158.75,158.765,158.715,158.73,53200000.0
2009-08-13 07:33:00,158.71,158.75,158.71,158.745,87500000.0
2009-08-13 07:34:00,158.75,158.785,158.74,158.74,41700000.0
2009-08-13 07:35:00,158.74,158.745,158.72,158.72,78500000.0
2009-08-13 07:36:00,158.725,158.73,158.715,158.725,104000000.0
2009-08-13 07:37:00,158.725,158.74,158.725,158.735,68900000.0
2009-08-13 07:38:00,158.735,158.765,158.73,158.76,69400000.0
2009-08-13 07:39:00,158.76,158.76,158.745,158.76,46400000.0
2009-08-13 07:40:00,158.76,158.81,158.76,158.785,122500000.0
2009-08-13 07:41:00,158.79,158.8,158.78,158.795,58800000.0
2009-08-13 07:42:00,158.79,158.865,158.79,158.865,90700000.0
2009-08-13 07:43:00,158.865,158.89,158.85,158.865,97600000.0
2009-08-13 07:44:00,158.855,158.87,158.825,158.835,86200000.0
2009-08-13 07:45:00,158.835,158.835,158.82,158.825,51700000.0
2009-08-13 07:46:00,158.825,158.845,158.825,158.835,33100000.0
2009-08-13 07:47:00,158.835,158.865,158.825,158.835,111200000.0
2009-08-13 07:48:00,158.835,158.895,158.835,158.895,67400000.0
2009-08-13 07:49:00,158.895,158.9,158.855,158.895,54400000.0
2009-08-13 07:50:00,158.895,158.925,158.895,158.915,59000000.0
2009-08-13 07:51:00,158.92,158.955,158.91,158.955,84400000.0
2009-08-13 07:52:00,158.955,158.98,158.95,158.96,49400000.0
2009-08-13 07:53:00,158.96,158.96,158.96,158.96,46000000.0
2009-08-13 07:54:00,158.935,158.97,158.93,158.96,51500000.0
2009-08-13 07:55:00,158.96,158.965,158.885,158.89,97200000.0
2009-08-13 07:56:00,158.895,158.9,158.865,158.88,74300000.0
2009-08-13 07:57:00,158.88,158.89,158.86,158.88,49800000.0
2009-08-13 07:58:00,158.88,158.9,158.875,158.875,38600000.0
2009-08-13 07:59:00,158.88,158.92,158.88,158.895,53700000.0
2009-08-13 08:00:00,158.895,159.12,158.895,159.1,97900000.0
2009-08-13 08:01:00,159.11,159.16,159.08,159.1,157700000.0
2009-08-13 08:02:00,159.1,159.16,159.085,159.15,120100000.0
2009-08-13 08:03:00,159.15,159.18,159.135,159.165,110400000.0
2009-08-13 08:04:00,159.16,159.225,159.15,159.17,132200000.0
2009-08-13 08:05:00,159.165,159.205,159.15,159.15,89700000.0
2009-08-13 08:06:00,159.155,159.245,159.15,159.245,191800000.0
2009-08-13 08:07:00,159.245,159.255,159.19,159.215,192800000.0
2009-08-13 08:08:00,159.215,159.22,159.14,159.165,164400000.0
2009-08-13 08:09:00,159.16,159.305,159.155,159.305,149200000.0
2009-08-13 08:10:00,159.315,159.34,159.265,159.27,227300000.0
2009-08-13 08:11:00,159.265,159.28,159.21,159.275,177300000.0
2009-08-13 08:12:00,159.275,159.35,159.27,159.34,173200000.0
2009-08-13 08:13:00,159.33,159.335,159.28,159.285,155600000.0
2009-08-13 08:14:00,159.285,159.285,159.21,159.27,237700000.0
2009-08-13 08:15:00,159.27,159.32,159.24,159.31,187800000.0
2009-08-13 08:16:00,159.31,159.325,159.28,159.315,175700000.0
2009-08-13 08:17:00,159.315,159.335,159.24,159.26,185200000.0
2009-08-13 08:18:00,159.265,159.265,159.1,159.105,173000000.0
2009-08-13 08:19:00,159.12,159.125,159.035,159.065,124300000.0
2009-08-13 08:20:00,159.07,159.14,159.05,159.115,143600000.0
2009-08-13 08:21:00,159.115,159.16,159.11,159.13,89700000.0
2009-08-13 08:22:00,159.145,159.26,159.145,159.235,184200000.0
2009-08-13 08:23:00,159.235,159.38,159.225,159.38,148200000.0
2009-08-13 08:24:00,159.39,159.475,159.325,159.465,193500000.0
2009-08-13 08:25:00,159.465,159.465,159.355,159.37,181700000.0
2009-08-13 08:26:00,159.355,159.365,159.305,159.32,156200000.0
2009-08-13 08:27:00,159.325,159.355,159.315,159.345,158100000.0
2009-08-13 08:28:00,159.35,159.595,159.35,159.52,155000000.0
2009-08-13 08:29:00,159.52,159.555,159.41,159.465,194700000.0
2009-08-13 08:30:00,159.465,159.515,159.4,159.41,191300000.0
2009-08-13 08:31:00,159.4,159.415,159.375,159.405,120200000.0
2009-08-13 08:32:00,159.405,159.465,159.39,159.44,132900000.0
2009-08-13 08:33:00,159.43,159.46,159.4,159.43,227300000.0
2009-08-13 08:34:00,159.435,159.465,159.435,159.46,244400000.0
2009-08-13 08:35:00,159.47,159.485,159.43,159.455,167700000.0
2009-08-13 08:36:00,159.445,159.45,159.42,159.425,187300000.0
2009-08-13 08:37:00,159.425,159.425,159.35,159.35,151300000.0
2009-08-13 08:38:00,159.35,159.43,159.35,159.42,107700000.0
2009-08-13 08:39:00,159.425,159.48,159.39,159.39,147700000.0
2009-08-13 08:40:00,159.39,159.395,159.29,159.34,220800000.0
2009-08-13 08:41:00,159.375,159.38,159.32,159.32,103100000.0
2009-08-13 08:42:00,159.315,159.39,159.29,159.355,177300000.0
2009-08-13 08:43:00,159.345,159.35,159.29,159.295,122800000.0
2009-08-13 08:44:00,159.29,159.32,159.29,159.31,83200000.0
2009-08-13 08:45:00,159.305,159.33,159.295,159.325,105000000.0
2009-08-13 08:46:00,159.315,159.38,159.305,159.355,153800000.0
2009-08-13 08:47:00,159.35,159.37,159.325,159.33,174400000.0
2009-08-13 08:48:00,159.33,159.34,159.31,159.315,114700000.0
2009-08-13 08:49:00,159.315,159.33,159.285,159.29,124100000.0
2009-08-13 08:50:00,159.285,159.29,159.245,159.28,39000000.0
2009-08-13 08:51:00,159.295,159.295,159.21,159.245,78400000.0
2009-08-13 08:52:00,159.245,159.27,159.23,159.26,86400000.0
2009-08-13 08:53:00,159.26,159.32,159.26,159.26,158600000.0
2009-08-13 08:54:00,159.26,159.265,159.205,159.25,88700000.0
2009-08-13 08:55:00,159.245,159.25,159.19,159.2,55800000.0
2009-08-13 08:56:00,159.2,159.225,159.175,159.2,170700000.0
2009-08-13 08:57:00,159.2,159.22,159.11,159.175,114400000.0
2009-08-13 08:58:00,159.19,159.225,159.175,159.175,167400000.0
2009-08-13 08:59:00,159.15,159.17,159.05,159.09,121900000.0
2009-08-13 09:00:00,159.09,159.095,159.03,159.035,103100000.0
2009-08-13 09:01:00,159.035,159.05,158.995,159.035,118200000.0
2009-08-13 09:02:00,159.03,159.05,159.005,159.015,116800000.0
2009-08-13 09:03:00,159.01,159.035,158.985,159.01,127700000.0
2009-08-13 09:04:00,159.0,159.045,158.995,159.045,149100000.0
2009-08-13 09:05:00,159.045,159.06,158.985,159.015,118300000.0
2009-08-13 09:06:00,159.015,159.03,158.98,159.0,160900000.0
2009-08-13 09:07:00,158.995,159.065,158.995,159.04,199200000.0
2009-08-13 09:08:00,159.04,159.08,159.04,159.08,65900000.0
2009-08-13 09:09:00,159.08,159.13,159.07,159.09,147300000.0
2009-08-13 09:10:00,159.09,159.15,159.085,159.13,111600000.0
2009-08-13 09:11:00,159.085,159.09,159.025,159.055,141100000.0
2009-08-13 09:12:00,159.06,159.09,159.025,159.03,119700000.0
2009-08-13 09:13:00,159.03,159.07,159.03,159.05,143200000.0
2009-08-13 09:14:00,159.05,159.115,159.045,159.1,119900000.0
2009-08-13 09:15:00,159.1,159.11,159.03,159.08,96100000.0
2009-08-13 09:16:00,159.07,159.115,159.035,159.075,155600000.0
2009-08-13 09:17:00,159.07,159.12,159.07,159.11,85900000.0
2009-08-13 09:18:00,159.115,159.175,159.115,159.13,82900000.0
2009-08-13 09:19:00,159.14,159.15,159.115,159.135,107300000.0
2009-08-13 09:20:00,159.135,159.19,159.12,159.185,123800000.0
2009-08-13 09:21:00,159.18,159.27,159.18,159.255,140200000.0
2009-08-13 09:22:00,159.25,159.265,159.195,159.255,139500000.0
2009-08-13 09:23:00,159.255,159.265,159.21,159.21,68099999.0
2009-08-13 09:24:00,159.225,159.245,159.205,159.235,45400000.0
2009-08-13 09:25:00,159.23,159.255,159.205,159.255,133800000.0
2009-08-13 09:26:00,159.23,159.26,159.225,159.23,106100000.0
2009-08-13 09:27:00,159.235,159.27,159.23,159.27,119600000.0
2009-08-13 09:28:00,159.27,159.29,159.25,159.275,112300000.0
2009-08-13 09:29:00,159.275,159.3,159.225,159.235,99800000.0
2009-08-13 09:30:00,159.235,159.29,159.235,159.255,99700000.0
2009-08-13 09:31:00,159.255,159.34,159.25,159.335,102000000.0
2009-08-13 09:32:00,159.34,159.395,159.29,159.38,184000000.0
2009-08-13 09:33:00,159.37,159.375,159.315,159.33,189400000.0
2009-08-13 09:34:00,159.32,159.32,159.265,159.3,159700000.0
2009-08-13 09:35:00,159.3,159.35,159.29,159.35,79000000.0
2009-08-13 09:36:00,159.35,159.39,159.335,159.385,97300000.0
2009-08-13 09:37:00,159.385,159.425,159.36,159.41,99900000.0
2009-08-13 09:38:00,159.405,159.435,159.365,159.39,131000000.0
2009-08-13 09:39:00,159.385,159.49,159.385,159.49,107400000.0
2009-08-13 09:40:00,159.505,159.535,159.47,159.47,135000000.0
2009-08-13 09:41:00,159.47,159.51,159.45,159.505,74900000.0
2009-08-13 09:42:00,159.51,159.51,159.405,159.44,83000000.0
2009-08-13 09:43:00,159.445,159.46,159.39,159.455,129100000.0
2009-08-13 09:44:00,159.455,159.455,159.395,159.405,92700000.0
2009-08-13 09:45:00,159.4,159.445,159.395,159.415,112900000.0
2009-08-13 09:46:00,159.415,159.45,159.4,159.435,109600000.0
2009-08-13 09:47:00,159.435,159.455,159.41,159.41,131900000.0
2009-08-13 09:48:00,159.415,159.415,159.36,159.36,107900000.0
2009-08-13 09:49:00,159.355,159.375,159.345,159.355,88100000.0
2009-08-13 09:50:00,159.36,159.44,159.315,159.44,96700000.0
2009-08-13 09:51:00,159.41,159.495,159.41,159.475,115600000.0
2009-08-13 09:52:00,159.47,159.515,159.455,159.5,113000000.0
2009-08-13 09:53:00,159.505,159.51,159.46,159.485,104400000.0
2009-08-13 09:54:00,159.485,159.595,159.485,159.56,120700000.0
2009-08-13 09:55:00,159.57,159.61,159.555,159.59,138700000.0
2009-08-13 09:56:00,159.6,159.68,159.58,159.67,162600000.0
2009-08-13 09:57:00,159.67,159.68,159.62,159.665,118200000.0
2009-08-13 09:58:00,159.65,159.665,159.625,159.64,115800000.0
2009-08-13 09:59:00,159.63,159.645,159.575,159.59,146700000.0
2009-08-13 10:00:00,159.585,159.7,159.585,159.68,166100000.0
2009-08-13 10:01:00,159.685,159.7,159.57,159.585,189500000.0
2009-08-13 10:02:00,159.6,159.625,159.505,159.515,140100000.0
2009-08-13 10:03:00,159.53,159.535,159.49,159.495,188200000.0
2009-08-13 10:04:00,159.495,159.53,159.495,159.495,64800000.0
2009-08-13 10:05:00,159.505,159.505,159.395,159.405,155500000.0
2009-08-13 10:06:00,159.405,159.405,159.335,159.37,102000000.0
2009-08-13 10:07:00,159.38,159.425,159.38,159.415,178300000.0
2009-08-13 10:08:00,159.415,159.485,159.41,159.445,197400000.0
2009-08-13 10:09:00,159.435,159.445,159.38,159.405,153000000.0
2009-08-13 10:10:00,159.405,159.405,159.325,159.35,98500000.0
2009-08-13 10:11:00,159.36,159.425,159.355,159.42,137900000.0
2009-08-13 10:12:00,159.425,159.47,159.415,159.45,97500000.0
2009-08-13 10:13:00,159.45,159.465,159.405,159.42,133400000.0
2009-08-13 10:14:00,159.42,159.51,159.42,159.49,133900000.0
2009-08-13 10:15:00,159.49,159.49,159.415,159.425,147100000.0
2009-08-13 10:16:00,159.43,159.47,159.42,159.47,144600000.0
2009-08-13 10:17:00,159.47,159.5,159.45,159.485,122200000.0
2009-08-13 10:18:00,159.49,159.495,159.46,159.48,54100000.0
2009-08-13 10:19:00,159.48,159.51,159.45,159.505,104200000.0
2009-08-13 10:20:00,159.505,159.585,159.5,159.54,135800000.0
2009-08-13 10:21:00,159.53,159.585,159.505,159.58,136400000.0
2009-08-13 10:22:00,159.58,159.59,159.51,159.51,95500000.0
2009-08-13 10:23:00,159.51,159.545,159.51,159.52,82000000.0
2009-08-13 10:24:00,159.525,159.595,159.525,159.585,102600000.0
2009-08-13 10:25:00,159.59,159.59,159.52,159.53,109100000.0
2009-08-13 10:26:00,159.515,159.57,159.515,159.52,163200000.0
2009-08-13 10:27:00,159.52,159.53,159.485,159.505,74600000.0
2009-08-13 10:28:00,159.5,159.5,159.425,159.45,146200000.0
2009-08-13 10:29:00,159.45,159.46,159.375,159.43,83500000.0
2009-08-13 10:30:00,159.435,159.46,159.43,159.435,66600000.0
2009-08-13 10:31:00,159.445,159.465,159.435,159.44,68000000.0
2009-08-13 10:32:00,159.44,159.495,159.44,159.485,88600000.0
2009-08-13 10:33:00,159.485,159.495,159.455,159.465,69200000.0
2009-08-13 10:34:00,159.46,159.535,159.46,159.525,121900000.0
2009-08-13 10:35:00,159.525,159.63,159.52,159.63,117200000.0
2009-08-13 10:36:00,159.63,159.63,159.535,159.57,153700000.0
2009-08-13 10:37:00,159.585,159.665,159.57,159.665,77500000.0
2009-08-13 10:38:00,159.66,159.665,159.63,159.655,96100000.0
2009-08-13 10:39:00,159.65,159.675,159.585,159.585,99100000.0
2009-08-13 10:40:00,159.6,159.64,159.6,159.605,53300000.0
2009-08-13 10:41:00,159.6,159.64,159.6,159.635,76100000.0
2009-08-13 10:42:00,159.64,159.66,159.625,159.635,69000000.0
2009-08-13 10:43:00,159.65,159.655,159.615,159.645,98300000.0
2009-08-13 10:44:00,159.65,159.665,159.64,159.645,75700000.0
2009-08-13 10:45:00,159.645,159.655,159.63,159.64,94100000.0
2009-08-13 10:46:00,159.635,159.65,159.635,159.635,51500000.0
2009-08-13 10:47:00,159.64,159.655,159.61,159.64,95900000.0
2009-08-13 10:48:00,159.645,159.645,159.605,159.635,76800000.0
2009-08-13 10:49:00,159.64,159.645,159.6,159.615,130300000.0
2009-08-13 10:50:00,159.62,159.655,159.605,159.655,126400000.0
2009-08-13 10:51:00,159.66,159.67,159.64,159.645,94200000.0
2009-08-13 10:52:00,159.645,159.645,159.6,159.62,149100000.0
2009-08-13 10:53:00,159.62,159.675,159.615,159.655,113300000.0
2009-08-13 10:54:00,159.655,159.715,159.655,159.69,185100000.0
2009-08-13 10:55:00,159.69,159.705,159.64,159.69,161600000.0
2009-08-13 10:56:00,159.695,159.695,159.645,159.65,117700000.0
2009-08-13 10:57:00,159.655,159.69,159.655,159.69,86800000.0
2009-08-13 10:58:00,159.69,159.705,159.65,159.67,79400000.0
2009-08-13 10:59:00,159.67,159.67,159.645,159.655,107300000.0
2009-08-13 11:00:00,159.66,159.73,159.65,159.73,102100000.0
2009-08-13 11:01:00,159.73,159.825,159.705,159.81,96500000.0
2009-08-13 11:02:00,159.82,159.915,159.795,159.91,216200000.0
2009-08-13 11:03:00,159.91,159.95,159.875,159.905,222400000.0
2009-08-13 11:04:00,159.88,159.96,159.875,159.94,143600000.0
2009-08-13 11:05:00,159.94,159.945,159.825,159.855,151000000.0
2009-08-13 11:06:00,159.85,159.87,159.785,159.795,94450000.0
2009-08-13 11:07:00,159.785,159.82,159.775,159.78,118000000.0
2009-08-13 11:08:00,159.8,159.83,159.785,159.825,121200000.0
2009-08-13 11:09:00,159.825,159.835,159.75,159.76,94900000.0
2009-08-13 11:10:00,159.76,159.785,159.73,159.76,81000000.0
2009-08-13 11:11:00,159.76,159.83,159.76,159.83,82500000.0
2009-08-13 11:12:00,159.83,159.85,159.81,159.84,72900000.0
2009-08-13 11:13:00,159.85,159.88,159.835,159.855,111800000.0
2009-08-13 11:14:00,159.855,159.89,159.825,159.89,86700000.0
2009-08-13 11:15:00,159.88,159.895,159.815,159.865,93500000.0
2009-08-13 11:16:00,159.865,159.945,159.865,159.93,97500000.0
2009-08-13 11:17:00,159.935,160.03,159.93,159.99,126300000.0
2009-08-13 11:18:00,160.005,160.045,159.96,159.975,149800000.0
2009-08-13 11:19:00,159.97,159.99,159.87,159.89,148100000.0
2009-08-13 11:20:00,159.895,159.925,159.865,159.885,104000000.0
2009-08-13 11:21:00,159.89,159.93,159.87,159.915,68400000.0
2009-08-13 11:22:00,159.915,159.92,159.88,159.9,126700000.0
2009-08-13 11:23:00,159.9,159.9,159.81,159.815,116300000.0
2009-08-13 11:24:00,159.81,159.815,159.785,159.795,113800000.0
2009-08-13 11:25:00,159.8,159.87,159.8,159.865,75400000.0
2009-08-13 11:26:00,159.86,159.86,159.815,159.815,51100000.0
2009-08-13 11:27:00,159.815,159.855,159.8,159.825,85000000.0
2009-08-13 11:28:00,159.82,159.855,159.81,159.84,145700000.0
2009-08-13 11:29:00,159.845,159.87,159.83,159.86,63500000.0
2009-08-13 11:30:00,159.855,159.885,159.82,159.84,100400000.0
2009-08-13 11:31:00,159.84,159.87,159.825,159.84,107000000.0
2009-08-13 11:32:00,159.84,159.86,159.775,159.79,124300000.0
2009-08-13 11:33:00,159.785,159.81,159.755,159.775,134600000.0
2009-08-13 11:34:00,159.765,159.845,159.765,159.78,127100000.0
2009-08-13 11:35:00,159.78,159.835,159.775,159.835,70600000.0
2009-08-13 11:36:00,159.84,159.855,159.825,159.855,51000000.0
2009-08-13 11:37:00,159.83,159.85,159.77,159.775,99400000.0
2009-08-13 11:38:00,159.79,159.845,159.765,159.83,105200000.0
2009-08-13 11:39:00,159.83,159.83,159.785,159.785,88100000.0
2009-08-13 11:40:00,159.775,159.825,159.775,159.825,82900000.0
2009-08-13 11:41:00,159.83,159.845,159.785,159.795,55300000.0
2009-08-13 11:42:00,159.795,159.835,159.78,159.78,135200000.0
2009-08-13 11:43:00,159.79,159.82,159.79,159.81,105600000.0
2009-08-13 11:44:00,159.8,159.815,159.76,159.785,114700000.0
2009-08-13 11:45:00,159.78,159.84,159.78,159.795,130000000.0
2009-08-13 11:46:00,159.8,159.8,159.75,159.78,119500000.0
2009-08-13 11:47:00,159.775,159.78,159.735,159.735,94900000.0
2009-08-13 11:48:00,159.745,159.78,159.745,159.745,112700000.0
2009-08-13 11:49:00,159.75,159.79,159.73,159.775,119600000.0
2009-08-13 11:50:00,159.775,159.785,159.725,159.765,141000000.0
2009-08-13 11:51:00,159.77,159.78,159.73,159.765,132200000.0
2009-08-13 11:52:00,159.765,159.82,159.765,159.795,73000000.0
2009-08-13 11:53:00,159.78,159.825,159.775,159.805,127300000.0
2009-08-13 11:54:00,159.8,159.81,159.765,159.765,124600000.0
2009-08-13 11:55:00,159.765,159.77,159.7,159.715,187600000.0
2009-08-13 11:56:00,159.73,159.75,159.7,159.7,115700000.0
2009-08-13 11:57:00,159.695,159.695,159.58,159.595,102700000.0
2009-08-13 11:58:00,159.59,159.595,159.505,159.525,113700000.0
2009-08-13 11:59:00,159.53,159.58,159.465,159.54,181800000.0
2009-08-13 12:00:00,159.535,159.61,159.515,159.61,142200000.0
2009-08-13 12:01:00,159.61,159.615,159.57,159.615,135700000.0
2009-08-13 12:02:00,159.61,159.65,159.54,159.55,102000000.0
2009-08-13 12:03:00,159.55,159.66,159.545,159.655,119500000.0
2009-08-13 12:04:00,159.655,159.79,159.655,159.79,88400000.0
2009-08-13 12:05:00,159.79,159.805,159.78,159.805,100100000.0
2009-08-13 12:06:00,159.825,159.825,159.765,159.81,104500000.0
2009-08-13 12:07:00,159.81,159.85,159.8,159.825,88900000.0
2009-08-13 12:08:00,159.825,159.87,159.82,159.87,87400000.0
2009-08-13 12:09:00,159.87,159.875,159.825,159.825,57300000.0
2009-08-13 12:10:00,159.815,159.845,159.8,159.82,141800000.0
2009-08-13 12:11:00,159.825,159.835,159.775,159.79,93000000.0
2009-08-13 12:12:00,159.79,159.79,159.74,159.75,86100000.0
2009-08-13 12:13:00,159.75,159.755,159.695,159.695,39500000.0
2009-08-13 12:14:00,159.695,159.715,159.67,159.685,48200000.0
2009-08-13 12:15:00,159.68,159.68,159.655,159.68,128699999.0
2009-08-13 12:16:00,159.685,159.76,159.68,159.735,54800000.0
2009-08-13 12:17:00,159.74,159.765,159.73,159.73,47000000.0
2009-08-13 12:18:00,159.73,159.785,159.73,159.765,66500000.0
2009-08-13 12:19:00,159.775,159.785,159.745,159.77,75400000.0
2009-08-13 12:20:00,159.765,159.8,159.735,159.785,90900000.0
2009-08-13 12:21:00,159.785,159.85,159.77,159.845,72100000.0
2009-08-13 12:22:00,159.845,159.855,159.83,159.85,49200000.0
2009-08-13 12:23:00,159.845,159.9,159.835,159.9,72900000.0
2009-08-13 12:24:00,159.895,159.91,159.855,159.9,70200000.0
2009-08-13 12:25:00,159.9,159.9,159.82,159.835,96600000.0
2009-08-13 12:26:00,159.825,159.83,159.755,159.785,185200000.0
2009-08-13 12:27:00,159.785,159.785,159.76,159.78,118400000.0
2009-08-13 12:28:00,159.78,159.785,159.735,159.76,141300000.0
2009-08-13 12:29:00,159.77,159.875,159.77,159.845,127700000.0
2009-08-13 12:30:00,159.83,159.885,159.805,159.855,86400000.0
2009-08-13 12:31:00,159.845,159.9,159.84,159.9,90700000.0
2009-08-13 12:32:00,159.9,159.955,159.895,159.93,119600000.0
2009-08-13 12:33:00,159.93,159.93,159.88,159.88,34300000.0
2009-08-13 12:34:00,159.88,159.885,159.83,159.865,121400000.0
2009-08-13 12:35:00,159.875,159.91,159.85,159.9,98200000.0
2009-08-13 12:36:00,159.9,159.915,159.88,159.895,101600000.0
2009-08-13 12:37:00,159.895,159.945,159.89,159.935,80800000.0
2009-08-13 12:38:00,159.94,159.945,159.91,159.915,83600000.0
2009-08-13 12:39:00,159.915,160.005,159.915,159.97,110000000.0
2009-08-13 12:40:00,159.97,160.01,159.93,159.955,201300000.0
2009-08-13 12:41:00,159.955,160.06,159.955,160.06,76200000.0
2009-08-13 12:42:00,160.06,160.06,159.99,159.995,62400000.0
2009-08-13 12:43:00,159.985,160.06,159.965,160.04,182500000.0
2009-08-13 12:44:00,160.045,160.065,160.02,160.06,212000000.0
2009-08-13 12:45:00,160.07,160.085,160.03,160.04,98100000.0
2009-08-13 12:46:00,160.04,160.05,160.03,160.03,91900000.0
2009-08-13 12:47:00,160.03,160.055,160.025,160.04,35400000.0
2009-08-13 12:48:00,160.04,160.04,160.015,160.025,122400000.0
2009-08-13 12:49:00,160.025,160.03,160.01,160.025,126500000.0
2009-08-13 12:50:00,160.02,160.03,159.99,159.995,99800000.0
2009-08-13 12:51:00,159.99,160.005,159.965,159.975,80300000.0
2009-08-13 12:52:00,159.98,159.985,159.975,159.975,19500000.0
2009-08-13 12:53:00,159.97,159.99,159.955,159.96,60800000.0
2009-08-13 12:54:00,159.96,159.965,159.935,159.935,51900000.0
2009-08-13 12:55:00,159.935,159.965,159.91,159.91,91400000.0
2009-08-13 12:56:00,159.92,159.93,159.865,159.875,85100000.0
2009-08-13 12:57:00,159.87,159.93,159.855,159.915,105500000.0
2009-08-13 12:58:00,159.915,159.98,159.91,159.975,78500000.0
2009-08-13 12:59:00,159.98,160.075,159.98,160.075,118600000.0
2009-08-13 13:00:00,160.075,160.08,160.025,160.045,80000000.0
2009-08-13 13:01:00,160.05,160.065,160.01,160.015,83300000.0
2009-08-13 13:02:00,160.065,160.065,160.01,160.025,85700000.0
2009-08-13 13:03:00,160.015,160.035,159.985,160.02,76100000.0
2009-08-13 13:04:00,160.01,160.07,159.995,160.07,189600000.0
2009-08-13 13:05:00,160.07,160.07,160.01,160.015,123900000.0
2009-08-13 13:06:00,160.015,160.02,160.0,160.02,70600000.0
2009-08-13 13:07:00,160.02,160.05,160.01,160.04,100500000.0
2009-08-13 13:08:00,160.04,160.09,160.03,160.09,86600000.0
2009-08-13 13:09:00,160.085,160.105,160.06,160.09,64600000.0
2009-08-13 13:10:00,160.075,160.09,160.075,160.085,40600000.0
2009-08-13 13:11:00,160.075,160.12,160.065,160.105,86100000.0
2009-08-13 13:12:00,160.105,160.105,160.06,160.075,82700000.0
2009-08-13 13:13:00,160.07,160.115,160.065,160.1,109700000.0
2009-08-13 13:14:00,160.1,160.115,160.085,160.09,65800000.0
2009-08-13 13:15:00,160.09,160.12,160.085,160.105,75800000.0
2009-08-13 13:16:00,160.115,160.115,160.055,160.075,129200000.0
2009-08-13 13:17:00,160.07,160.13,160.06,160.07,93300000.0
2009-08-13 13:18:00,160.085,160.1,160.07,160.075,100900000.0
2009-08-13 13:19:00,160.08,160.1,160.07,160.09,63200000.0
2009-08-13 13:20:00,160.09,160.095,160.075,160.08,80000000.0
2009-08-13 13:21:00,160.08,160.12,160.08,160.105,112500000.0
2009-08-13 13:22:00,160.1,160.1,160.055,160.09,67800000.0
2009-08-13 13:23:00,160.09,160.11,160.07,160.07,41800000.0
2009-08-13 13:24:00,160.06,160.065,160.055,160.06,126500000.0
2009-08-13 13:25:00,160.065,160.065,160.03,160.04,57100000.0
2009-08-13 13:26:00,160.045,160.065,159.99,159.99,198900000.0
2009-08-13 13:27:00,159.995,160.0,159.97,159.975,110400000.0
2009-08-13 13:28:00,159.975,160.04,159.975,160.035,79900000.0
2009-08-13 13:29:00,160.03,160.055,160.01,160.035,70300000.0
2009-08-13 13:30:00,160.05,160.05,159.98,160.005,144200000.0
2009-08-13 13:31:00,160.0,160.0,159.945,159.96,93000000.0
2009-08-13 13:32:00,159.965,159.98,159.915,159.92,37600000.0
2009-08-13 13:33:00,159.92,159.95,159.915,159.92,140400000.0
2009-08-13 13:34:00,159.92,159.945,159.91,159.925,86700000.0
2009-08-13 13:35:00,159.925,159.955,159.915,159.925,64300000.0
2009-08-13 13:36:00,159.93,159.945,159.88,159.9,91900000.0
2009-08-13 13:37:00,159.9,159.985,159.885,159.965,171600000.0
2009-08-13 13:38:00,159.965,159.975,159.92,159.945,45700000.0
2009-08-13 13:39:00,159.95,159.97,159.94,159.94,50200000.0
2009-08-13 13:40:00,159.945,159.95,159.88,159.895,113300000.0
2009-08-13 13:41:00,159.89,159.93,159.875,159.925,99700000.0
2009-08-13 13:42:00,159.915,159.945,159.915,159.945,102600000.0
2009-08-13 13:43:00,159.935,159.955,159.885,159.89,88800000.0
2009-08-13 13:44:00,159.885,159.91,159.87,159.885,94500000.0
2009-08-13 13:45:00,159.885,159.89,159.875,159.875,30700000.0
2009-08-13 13:46:00,159.875,159.92,159.875,159.915,50900000.0
2009-08-13 13:47:00,159.92,159.945,159.91,159.92,64600000.0
2009-08-13 13:48:00,159.915,159.95,159.905,159.945,49900000.0
2009-08-13 13:49:00,159.935,159.96,159.845,159.88,82700000.0
2009-08-13 13:50:00,159.885,159.885,159.83,159.87,114000000.0
2009-08-13 13:51:00,159.865,159.88,159.845,159.865,76800000.0
2009-08-13 13:52:00,159.865,159.89,159.865,159.875,86200000.0
2009-08-13 13:53:00,159.875,159.915,159.87,159.88,60900000.0
2009-08-13 13:54:00,159.88,159.905,159.87,159.885,77000000.0
2009-08-13 13:55:00,159.885,159.945,159.875,159.94,91600000.0
2009-08-13 13:56:00,159.94,160.01,159.935,160.01,80800000.0
2009-08-13 13:57:00,160.005,160.005,159.93,160.0,160800000.0
2009-08-13 13:58:00,160.0,160.01,159.94,160.01,99400000.0
2009-08-13 13:59:00,160.01,160.015,159.94,159.95,112500000.0
2009-08-13 14:00:00,159.955,160.02,159.955,159.97,81800000.0
2009-08-13 14:01:00,159.97,160.045,159.97,160.025,132000000.0
2009-08-13 14:02:00,160.015,160.12,159.98,159.99,213800000.0
2009-08-13 14:03:00,159.995,160.095,159.98,160.09,178000000.0
2009-08-13 14:04:00,160.09,160.1,159.95,160.035,144100000.0
2009-08-13 14:05:00,160.035,160.09,160.015,160.08,133600000.0
2009-08-13 14:06:00,160.08,160.08,159.995,160.01,95200000.0
2009-08-13 14:07:00,160.005,160.165,159.99,160.155,146000000.0
2009-08-13 14:08:00,160.17,160.36,160.17,160.235,96800000.0
2009-08-13 14:09:00,160.25,160.25,160.185,160.205,181000000.0
2009-08-13 14:10:00,160.205,160.265,160.13,160.13,178000000.0
2009-08-13 14:11:00,160.145,160.155,160.1,160.13,152200000.0
2009-08-13 14:12:00,160.13,160.185,160.125,160.17,155900000.0
2009-08-13 14:13:00,160.18,160.19,160.11,160.16,191200000.0
2009-08-13 14:14:00,160.16,160.21,160.14,160.14,140700000.0
2009-08-13 14:15:00,160.135,160.145,160.08,160.095,133100000.0
2009-08-13 14:16:00,160.095,160.115,160.075,160.115,145800000.0
2009-08-13 14:17:00,160.1,160.135,160.07,160.1,115900000.0
2009-08-13 14:18:00,160.115,160.235,160.095,160.155,162000000.0
2009-08-13 14:19:00,160.155,160.195,160.12,160.135,185700000.0
2009-08-13 14:20:00,160.13,160.13,160.065,160.09,110400000.0
2009-08-13 14:21:00,160.085,160.12,160.06,160.085,151700000.0
2009-08-13 14:22:00,160.075,160.115,159.985,160.11,188900000.0
2009-08-13 14:23:00,160.11,160.135,160.095,160.105,178700000.0
2009-08-13 14:24:00,160.105,160.215,160.1,160.215,173800000.0
2009-08-13 14:25:00,160.22,160.265,160.21,160.235,143700000.0
2009-08-13 14:26:00,160.225,160.24,160.125,160.14,167000000.0
2009-08-13 14:27:00,160.15,160.27,160.14,160.27,159500000.0
2009-08-13 14:28:00,160.275,160.29,160.1,160.175,171800000.0
2009-08-13 14:29:00,160.17,160.17,160.065,160.105,184400000.0
2009-08-13 14:30:00,160.095,160.095,159.14,159.14,140900000.0
2009-08-13 14:31:00,159.14,159.175,159.095,159.15,76100000.0
2009-08-13 14:32:00,159.165,159.245,159.125,159.145,181100000.0
2009-08-13 14:33:00,159.16,159.355,159.09,159.2,110700000.0
2009-08-13 14:34:00,159.2,159.3,159.08,159.08,85500000.0
2009-08-13 14:35:00,159.045,159.045,158.86,158.995,109840000.0
2009-08-13 14:36:00,158.995,158.995,158.835,158.865,163980001.0
2009-08-13 14:37:00,158.845,158.885,158.745,158.83,191140000.0
2009-08-13 14:38:00,158.83,158.92,158.705,158.915,145800000.0
2009-08-13 14:39:00,158.9,158.97,158.79,158.935,163000000.0
2009-08-13 14:40:00,158.925,159.1,158.9,159.1,169200000.0
2009-08-13 14:41:00,159.1,159.11,159.025,159.065,138900000.0
2009-08-13 14:42:00,159.065,159.105,159.005,159.03,142300000.0
2009-08-13 14:43:00,159.03,159.13,158.985,159.07,125200000.0
2009-08-13 14:44:00,159.07,159.07,158.88,158.895,136700000.0
2009-08-13 14:45:00,158.885,158.885,158.64,158.665,138200000.0
2009-08-13 14:46:00,158.66,158.745,158.66,158.715,140900000.0
2009-08-13 14:47:00,158.715,158.74,158.64,158.67,138600000.0
2009-08-13 14:48:00,158.68,158.76,158.68,158.76,155100000.0
2009-08-13 14:49:00,158.76,158.845,158.735,158.8,136600000.0
2009-08-13 14:50:00,158.8,158.83,158.765,158.79,109400000.0
2009-08-13 14:51:00,158.79,158.94,158.79,158.925,188700000.0
2009-08-13 14:52:00,158.925,158.955,158.83,158.83,150400000.0
2009-08-13 14:53:00,158.815,158.85,158.76,158.77,119900000.0
2009-08-13 14:54:00,158.77,158.835,158.765,158.79,164400000.0
2009-08-13 14:55:00,158.795,158.865,158.79,158.845,138000000.0
2009-08-13 14:56:00,158.845,158.85,158.685,158.685,128100000.0
2009-08-13 14:57:00,158.685,158.88,158.64,158.88,111700000.0
2009-08-13 14:58:00,158.88,158.91,158.82,158.84,134300000.0
2009-08-13 14:59:00,158.84,159.02,158.84,158.995,134400000.0
2009-08-13 15:00:00,158.99,159.05,158.965,159.05,137400000.0
2009-08-13 15:01:00,159.06,159.17,159.045,159.125,115000000.0
2009-08-13 15:02:00,159.13,159.135,159.04,159.095,100900000.0
2009-08-13 15:03:00,159.1,159.155,159.1,159.13,77600000.0
2009-08-13 15:04:00,159.13,159.135,159.075,159.12,129400000.0
2009-08-13 15:05:00,159.13,159.18,159.13,159.15,129700000.0
2009-08-13 15:06:00,159.155,159.185,159.13,159.14,82200000.0
2009-08-13 15:07:00,159.15,159.36,159.15,159.36,212400000.0
2009-08-13 15:08:00,159.355,159.36,159.21,159.245,152000000.0
2009-08-13 15:09:00,159.26,159.28,159.155,159.195,133800000.0
2009-08-13 15:10:00,159.18,159.215,159.145,159.205,118400000.0
2009-08-13 15:11:00,159.21,159.25,159.13,159.15,121000000.0
2009-08-13 15:12:00,159.15,159.17,159.11,159.14,130400000.0
2009-08-13 15:13:00,159.135,159.22,159.135,159.16,119600000.0
2009-08-13 15:14:00,159.155,159.175,159.115,159.155,131200000.0
2009-08-13 15:15:00,159.165,159.165,159.025,159.115,118000000.0
2009-08-13 15:16:00,159.105,159.135,159.1,159.1,81100000.0
2009-08-13 15:17:00,159.105,159.115,159.03,159.08,100400000.0
2009-08-13 15:18:00,159.075,159.08,159.035,159.05,78900000.0
2009-08-13 15:19:00,159.04,159.05,158.995,159.005,83700000.0
2009-08-13 15:20:00,159.005,159.045,158.99,159.005,91300000.0
2009-08-13 15:21:00,159.0,159.025,158.98,158.985,103800000.0
2009-08-13 15:22:00,158.99,159.035,158.935,158.975,133000000.0
2009-08-13 15:23:00,158.975,159.085,158.97,159.075,98400000.0
2009-08-13 15:24:00,159.075,159.13,159.075,159.08,90600000.0
2009-08-13 15:25:00,159.08,159.105,159.035,159.06,121400000.0
2009-08-13 15:26:00,159.055,159.065,159.0,159.005,129100000.0
2009-08-13 15:27:00,159.005,159.015,158.945,158.97,148800000.0
2009-08-13 15:28:00,158.965,159.035,158.96,159.02,114100000.0
2009-08-13 15:29:00,159.02,159.02,158.95,158.985,111700000.0
2009-08-13 15:30:00,158.975,158.975,158.84,158.855,131300000.0
2009-08-13 15:31:00,158.825,158.825,158.775,158.795,128300000.0
2009-08-13 15:32:00,158.805,158.9,158.765,158.9,112100000.0
2009-08-13 15:33:00,158.925,158.925,158.805,158.915,162700000.0
2009-08-13 15:34:00,158.93,158.93,158.8,158.805,131000000.0
2009-08-13 15:35:00,158.805,158.855,158.75,158.81,148300000.0
2009-08-13 15:36:00,158.81,158.825,158.72,158.72,124000000.0
2009-08-13 15:37:00,158.72,158.73,158.675,158.73,164700000.0
2009-08-13 15:38:00,158.715,158.83,158.7,158.82,129000000.0
2009-08-13 15:39:00,158.82,158.91,158.815,158.865,176600000.0
2009-08-13 15:40:00,158.86,158.86,158.765,158.8,160200000.0
2009-08-13 15:41:00,158.8,158.82,158.735,158.795,131000000.0
2009-08-13 15:42:00,158.8,158.86,158.71,158.75,157100000.0
2009-08-13 15:43:00,158.76,158.78,158.65,158.66,104500000.0
2009-08-13 15:44:00,158.65,158.675,158.35,158.415,145600000.0
2009-08-13 15:45:00,158.42,158.495,158.36,158.475,144100000.0
2009-08-13 15:46:00,158.47,158.575,158.465,158.54,164400000.0
2009-08-13 15:47:00,158.515,158.535,158.375,158.385,125400000.0
2009-08-13 15:48:00,158.385,158.415,158.33,158.345,110900000.0
2009-08-13 15:49:00,158.3,158.41,158.3,158.38,176800000.0
2009-08-13 15:50:00,158.365,158.385,158.155,158.155,111000000.0
2009-08-13 15:51:00,158.145,158.15,157.92,157.94,105600000.0
2009-08-13 15:52:00,157.935,157.995,157.905,157.94,149100000.0
2009-08-13 15:53:00,157.95,158.0,157.94,157.94,160200000.0
2009-08-13 15:54:00,157.935,157.95,157.87,157.915,206300000.0
2009-08-13 15:55:00,157.92,158.025,157.9,157.995,167800000.0
2009-08-13 15:56:00,158.0,158.0,157.835,157.88,135500000.0
2009-08-13 15:57:00,157.885,157.98,157.835,157.98,101700000.0
2009-08-13 15:58:00,157.98,158.02,157.92,157.945,132500000.0
2009-08-13 15:59:00,157.95,158.055,157.95,158.035,141500000.0
2009-08-13 16:00:00,158.045,158.045,157.875,157.89,144500000.0
2009-08-13 16:01:00,157.88,157.885,157.795,157.855,149000000.0
2009-08-13 16:02:00,157.855,158.0,157.84,157.975,122000000.0
2009-08-13 16:03:00,157.975,158.085,157.935,158.07,134100000.0
2009-08-13 16:04:00,158.075,158.305,158.065,158.285,166100000.0
2009-08-13 16:05:00,158.275,158.4,158.25,158.33,144900000.0
2009-08-13 16:06:00,158.335,158.34,158.23,158.255,136500000.0
2009-08-13 16:07:00,158.245,158.295,158.225,158.27,115100000.0
2009-08-13 16:08:00,158.27,158.3,158.185,158.25,125900000.0
2009-08-13 16:09:00,158.25,158.265,158.175,158.195,90900000.0
2009-08-13 16:10:00,158.18,158.26,158.175,158.26,99500000.0
2009-08-13 16:11:00,158.245,158.265,158.2,158.21,93500000.0
2009-08-13 16:12:00,158.21,158.33,158.21,158.255,131700000.0
2009-08-13 16:13:00,158.265,158.285,158.17,158.27,123800000.0
2009-08-13 16:14:00,158.27,158.32,158.24,158.24,100400000.0
2009-08-13 16:15:00,158.245,158.335,158.21,158.29,154600000.0
2009-08-13 16:16:00,158.29,158.315,158.2,158.2,142500000.0
2009-08-13 16:17:00,158.2,158.22,158.165,158.195,124000000.0
2009-08-13 16:18:00,158.185,158.24,158.135,158.24,147500000.0
2009-08-13 16:19:00,158.225,158.27,158.215,158.23,140600000.0
2009-08-13 16:20:00,158.24,158.345,158.225,158.33,110800000.0
2009-08-13 16:21:00,158.33,158.4,158.32,158.395,63800000.0
2009-08-13 16:22:00,158.4,158.425,158.36,158.405,108700000.0
2009-08-13 16:23:00,158.41,158.425,158.375,158.42,150500000.0
2009-08-13 16:24:00,158.42,158.5,158.35,158.44,124300000.0
2009-08-13 16:25:00,158.455,158.595,158.44,158.575,151100000.0
2009-08-13 16:26:00,158.575,158.585,158.525,158.55,95800000.0
2009-08-13 16:27:00,158.55,158.59,158.475,158.5,199700000.0
2009-08-13 16:28:00,158.49,158.51,158.485,158.5,85400000.0
2009-08-13 16:29:00,158.5,158.51,158.47,158.49,144900000.0
2009-08-13 16:30:00,158.49,158.595,158.49,158.56,136600000.0
2009-08-13 16:31:00,158.57,158.6,158.545,158.55,149000000.0
2009-08-13 16:32:00,158.55,158.59,158.545,158.58,85200000.0
2009-08-13 16:33:00,158.58,158.605,158.525,158.575,134500000.0
2009-08-13 16:34:00,158.59,158.6,158.54,158.575,142600000.0
2009-08-13 16:35:00,158.57,158.6,158.545,158.57,120100000.0
2009-08-13 16:36:00,158.575,158.575,158.46,158.555,162800000.0
2009-08-13 16:37:00,158.545,158.585,158.535,158.555,75400000.0
2009-08-13 16:38:00,158.57,158.635,158.535,158.61,131800000.0
2009-08-13 16:39:00,158.61,158.72,158.61,158.67,127000000.0
2009-08-13 16:40:00,158.665,158.76,158.62,158.745,132800000.0
2009-08-13 16:41:00,158.745,158.755,158.69,158.735,137800000.0
2009-08-13 16:42:00,158.745,158.76,158.725,158.76,125700000.0
2009-08-13 16:43:00,158.755,158.865,158.75,158.845,138600000.0
2009-08-13 16:44:00,158.83,158.93,158.83,158.92,124900000.0
2009-08-13 16:45:00,158.905,158.93,158.865,158.87,133600000.0
2009-08-13 16:46:00,158.865,158.865,158.795,158.84,145300000.0
2009-08-13 16:47:00,158.85,158.85,158.775,158.775,114900000.0
2009-08-13 16:48:00,158.775,158.805,158.7,158.7,122100000.0
2009-08-13 16:49:00,158.7,158.73,158.68,158.68,137200000.0
2009-08-13 16:50:00,158.675,158.705,158.655,158.665,112100000.0
2009-08-13 16:51:00,158.675,158.68,158.585,158.585,88400000.0
2009-08-13 16:52:00,158.59,158.705,158.575,158.675,118000000.0
2009-08-13 16:53:00,158.665,158.7,158.53,158.535,121600000.0
2009-08-13 16:54:00,158.535,158.58,158.51,158.555,158499999.0
2009-08-13 16:55:00,158.555,158.59,158.55,158.57,124200000.0
2009-08-13 16:56:00,158.58,158.615,158.565,158.615,155300000.0
2009-08-13 16:57:00,158.63,158.695,158.625,158.655,127500000.0
2009-08-13 16:58:00,158.67,158.675,158.62,158.64,162300000.0
2009-08-13 16:59:00,158.635,158.635,158.395,158.395,160500000.0
2009-08-13 17:00:00,158.39,158.44,158.375,158.415,172600000.0
2009-08-13 17:01:00,158.415,158.475,158.415,158.445,125000000.0
2009-08-13 17:02:00,158.445,158.46,158.375,158.375,137800000.0
2009-08-13 17:03:00,158.375,158.385,158.34,158.37,94800000.0
2009-08-13 17:04:00,158.37,158.405,158.345,158.375,135000000.0
2009-08-13 17:05:00,158.375,158.4,158.345,158.37,85900000.0
2009-08-13 17:06:00,158.37,158.41,158.335,158.335,146200000.0
2009-08-13 17:07:00,158.33,158.33,158.265,158.28,110500000.0
2009-08-13 17:08:00,158.28,158.335,158.27,158.31,118200000.0
2009-08-13 17:09:00,158.315,158.395,158.315,158.355,145300000.0
2009-08-13 17:10:00,158.355,158.355,158.305,158.335,138000000.0
2009-08-13 17:11:00,158.335,158.335,158.24,158.25,119800000.0
2009-08-13 17:12:00,158.26,158.275,158.145,158.16,136000000.0
2009-08-13 17:13:00,158.155,158.155,158.06,158.095,156000000.0
2009-08-13 17:14:00,158.06,158.07,157.965,157.985,153900000.0
2009-08-13 17:15:00,157.985,158.04,157.975,158.025,160200000.0
2009-08-13 17:16:00,158.01,158.06,157.985,158.06,138200000.0
2009-08-13 17:17:00,158.06,158.14,158.04,158.135,114400000.0
2009-08-13 17:18:00,158.13,158.13,157.98,158.0,158300000.0
2009-08-13 17:19:00,157.995,158.1,157.97,158.075,147200000.0
2009-08-13 17:20:00,158.075,158.095,158.045,158.09,128400000.0
2009-08-13 17:21:00,158.105,158.135,158.065,158.125,143000000.0
2009-08-13 17:22:00,158.13,158.14,158.095,158.105,138000000.0
2009-08-13 17:23:00,158.11,158.12,158.095,158.12,110100000.0
2009-08-13 17:24:00,158.12,158.165,158.105,158.14,125000000.0
2009-08-13 17:25:00,158.13,158.14,158.065,158.125,176500000.0
2009-08-13 17:26:00,158.12,158.13,158.08,158.11,191700000.0
2009-08-13 17:27:00,158.11,158.18,158.105,158.135,130200000.0
2009-08-13 17:28:00,158.15,158.15,158.085,158.13,160700000.0
2009-08-13 17:29:00,158.125,158.175,158.11,158.145,160600000.0
2009-08-13 17:30:00,158.145,158.195,158.145,158.16,133900000.0
2009-08-13 17:31:00,158.155,158.165,158.08,158.115,166700000.0
2009-08-13 17:32:00,158.1,158.1,158.045,158.065,155600000.0
2009-08-13 17:33:00,158.06,158.085,157.995,157.995,166800000.0
2009-08-13 17:34:00,157.995,158.105,157.995,158.09,114000000.0
2009-08-13 17:35:00,158.095,158.115,158.075,158.085,136200000.0
2009-08-13 17:36:00,158.095,158.165,158.065,158.155,82300000.0
2009-08-13 17:37:00,158.145,158.19,158.14,158.18,146400000.0
2009-08-13 17:38:00,158.18,158.205,158.145,158.145,136100000.0
2009-08-13 17:39:00,158.145,158.305,158.145,158.305,156200000.0
2009-08-13 17:40:00,158.3,158.43,158.295,158.42,137400000.0
2009-08-13 17:41:00,158.41,158.435,158.33,158.355,118200000.0
2009-08-13 17:42:00,158.36,158.38,158.345,158.365,122300000.0
2009-08-13 17:43:00,158.37,158.42,158.355,158.405,139500000.0
2009-08-13 17:44:00,158.39,158.43,158.345,158.43,113600000.0
2009-08-13 17:45:00,158.435,158.44,158.35,158.365,92100000.0
2009-08-13 17:46:00,158.37,158.405,158.365,158.37,78500000.0
2009-08-13 17:47:00,158.395,158.395,158.3,158.3,106600000.0
2009-08-13 17:48:00,158.31,158.33,158.3,158.315,88300000.0
2009-08-13 17:49:00,158.32,158.345,158.305,158.305,39300000.0
2009-08-13 17:50:00,158.305,158.31,158.24,158.245,83800000.0
2009-08-13 17:51:00,158.26,158.26,158.235,158.25,49500000.0
2009-08-13 17:52:00,158.265,158.285,158.245,158.255,46200000.0
2009-08-13 17:53:00,158.255,158.29,158.245,158.275,50600000.0
2009-08-13 17:54:00,158.27,158.27,158.23,158.23,47400000.0
2009-08-13 17:55:00,158.21,158.22,158.195,158.205,90800000.0
2009-08-13 17:56:00,158.205,158.24,158.19,158.215,132400000.0
2009-08-13 17:57:00,158.22,158.27,158.19,158.27,86000000.0
2009-08-13 17:58:00,158.275,158.305,158.19,158.19,121700000.0
2009-08-13 17:59:00,158.18,158.215,158.18,158.2,65000000.0
2009-08-13 18:00:00,158.2,158.245,158.165,158.23,133900000.0
2009-08-13 18:01:00,158.225,158.245,158.18,158.185,81000000.0
2009-08-13 18:02:00,158.185,158.205,158.13,158.15,131800000.0
2009-08-13 18:03:00,158.15,158.185,158.105,158.145,107700000.0
2009-08-13 18:04:00,158.15,158.175,158.125,158.165,110500000.0
2009-08-13 18:05:00,158.165,158.19,158.16,158.19,52600000.0
2009-08-13 18:06:00,158.195,158.195,158.18,158.18,45200000.0
2009-08-13 18:07:00,158.18,158.23,158.175,158.2,101200000.0
2009-08-13 18:08:00,158.2,158.205,158.165,158.2,67800000.0
2009-08-13 18:09:00,158.195,158.2,158.14,158.155,85100000.0
2009-08-13 18:10:00,158.155,158.19,158.155,158.19,96400000.0
2009-08-13 18:11:00,158.18,158.21,158.165,158.165,102800000.0
2009-08-13 18:12:00,158.175,158.18,158.145,158.145,116600000.0
2009-08-13 18:13:00,158.15,158.155,158.125,158.13,85300000.0
2009-08-13 18:14:00,158.135,158.16,158.13,158.16,158300000.0
2009-08-13 18:15:00,158.155,158.16,158.105,158.11,120800000.0
2009-08-13 18:16:00,158.115,158.195,158.115,158.17,96000000.0
2009-08-13 18:17:00,158.18,158.18,158.13,158.14,80700000.0
2009-08-13 18:18:00,158.14,158.165,158.13,158.14,86000000.0
2009-08-13 18:19:00,158.135,158.23,158.13,158.22,96600000.0
2009-08-13 18:20:00,158.215,158.215,158.16,158.18,121600000.0
2009-08-13 18:21:00,158.18,158.185,158.16,158.16,63500000.0
2009-08-13 18:22:00,158.17,158.21,158.16,158.205,81000000.0
2009-08-13 18:23:00,158.21,158.21,158.175,158.185,87600000.0
2009-08-13 18:24:00,158.185,158.185,158.16,158.16,37400000.0
2009-08-13 18:25:00,158.16,158.19,158.15,158.19,96600000.0
2009-08-13 18:26:00,158.185,158.195,158.165,158.195,79400000.0
2009-08-13 18:27:00,158.185,158.215,158.165,158.175,52900000.0
2009-08-13 18:28:00,158.15,158.17,158.075,158.075,87800000.0
2009-08-13 18:29:00,158.075,158.1,158.05,158.05,72400000.0
2009-08-13 18:30:00,158.065,158.075,158.005,158.02,141700000.0
2009-08-13 18:31:00,158.02,158.075,158.02,158.06,71000000.0
2009-08-13 18:32:00,158.055,158.07,158.035,158.065,77000000.0
2009-08-13 18:33:00,158.065,158.13,158.06,158.13,128200000.0
2009-08-13 18:34:00,158.095,158.125,158.085,158.095,84800000.0
2009-08-13 18:35:00,158.09,158.11,158.09,158.09,96000000.0
2009-08-13 18:36:00,158.095,158.135,158.09,158.105,82400000.0
2009-08-13 18:37:00,158.105,158.125,158.03,158.04,81300000.0
2009-08-13 18:38:00,158.035,158.1,158.035,158.075,65100000.0
2009-08-13 18:39:00,158.075,158.09,158.07,158.08,44200000.0
2009-08-13 18:40:00,158.095,158.105,158.065,158.08,73600000.0
2009-08-13 18:41:00,158.095,158.11,158.02,158.055,140500000.0
2009-08-13 18:42:00,158.055,158.09,158.02,158.05,116000000.0
2009-08-13 18:43:00,158.04,158.1,158.02,158.02,87500000.0
2009-08-13 18:44:00,158.02,158.04,158.01,158.025,92900000.0
2009-08-13 18:45:00,158.025,158.065,158.025,158.035,75600000.0
2009-08-13 18:46:00,158.035,158.065,158.035,158.065,35000000.0
2009-08-13 18:47:00,158.07,158.075,158.04,158.055,43800000.0
2009-08-13 18:48:00,158.055,158.08,158.02,158.03,84300000.0
2009-08-13 18:49:00,158.03,158.065,158.015,158.065,96200000.0
2009-08-13 18:50:00,158.065,158.065,158.03,158.05,59000000.0
2009-08-13 18:51:00,158.05,158.07,158.025,158.065,50800000.0
2009-08-13 18:52:00,158.06,158.075,158.04,158.04,105600000.0
2009-08-13 18:53:00,158.04,158.05,158.04,158.04,28600000.0
2009-08-13 18:54:00,158.04,158.085,158.035,158.075,41200000.0
2009-08-13 18:55:00,158.095,158.115,158.08,158.1,23200000.0
2009-08-13 18:56:00,158.105,158.12,158.095,158.115,62600000.0
2009-08-13 18:57:00,158.115,158.115,158.085,158.09,51000000.0
2009-08-13 18:58:00,158.09,158.095,158.065,158.085,54400000.0
2009-08-13 18:59:00,158.09,158.1,158.005,158.005,105300000.0
2009-08-13 19:00:00,158.015,158.055,158.015,158.055,88800000.0
2009-08-13 19:01:00,158.045,158.08,158.015,158.05,110900000.0
2009-08-13 19:02:00,158.05,158.08,157.92,157.92,221800000.0
2009-08-13 19:03:00,157.925,158.135,157.925,158.11,162500000.0
2009-08-13 19:04:00,158.11,158.14,158.1,158.105,61400000.0
2009-08-13 19:05:00,158.105,158.105,158.03,158.035,113200000.0
2009-08-13 19:06:00,158.03,158.065,158.01,158.01,106500000.0
2009-08-13 19:07:00,158.025,158.12,158.01,158.115,132800000.0
2009-08-13 19:08:00,158.1,158.15,158.095,158.125,137000000.0
2009-08-13 19:09:00,158.125,158.125,158.06,158.1,98900000.0
2009-08-13 19:10:00,158.1,158.14,157.98,158.05,117300000.0
2009-08-13 19:11:00,158.045,158.085,157.985,158.08,134000000.0
2009-08-13 19:12:00,158.075,158.135,158.045,158.045,64100000.0
2009-08-13 19:13:00,158.04,158.045,157.965,157.97,129000000.0
2009-08-13 19:14:00,157.985,158.005,157.9,157.955,161300000.0
2009-08-13 19:15:00,157.945,157.975,157.915,157.94,115200000.0
2009-08-13 19:16:00,157.94,157.94,157.875,157.93,156100000.0
2009-08-13 19:17:00,157.93,157.93,157.855,157.86,209000000.0
2009-08-13 19:18:00,157.85,157.86,157.755,157.78,149100000.0
2009-08-13 19:19:00,157.775,157.88,157.765,157.855,107300000.0
2009-08-13 19:20:00,157.86,157.86,157.8,157.825,67900000.0
2009-08-13 19:21:00,157.82,157.87,157.82,157.865,69900000.0
2009-08-13 19:22:00,157.865,157.92,157.86,157.905,68100000.0
2009-08-13 19:23:00,157.915,157.92,157.795,157.795,84100000.0
2009-08-13 19:24:00,157.8,157.805,157.64,157.64,102700000.0
2009-08-13 19:25:00,157.655,157.66,157.525,157.605,174500000.0
2009-08-13 19:26:00,157.59,157.655,157.59,157.64,117300000.0
2009-08-13 19:27:00,157.64,157.735,157.625,157.71,96500000.0
2009-08-13 19:28:00,157.685,157.8,157.685,157.73,167200000.0
2009-08-13 19:29:00,157.725,157.75,157.655,157.715,134800000.0
2009-08-13 19:30:00,157.74,157.775,157.72,157.735,171500000.0
2009-08-13 19:31:00,157.74,157.825,157.74,157.77,148800000.0
2009-08-13 19:32:00,157.77,157.795,157.73,157.79,120400000.0
2009-08-13 19:33:00,157.79,157.915,157.79,157.88,133500000.0
2009-08-13 19:34:00,157.89,157.89,157.86,157.88,72900000.0
2009-08-13 19:35:00,157.88,157.93,157.87,157.905,107200000.0
2009-08-13 19:36:00,157.9,157.925,157.855,157.88,188900000.0
2009-08-13 19:37:00,157.885,157.9,157.815,157.82,153900000.0
2009-08-13 19:38:00,157.835,157.91,157.82,157.91,116200000.0
2009-08-13 19:39:00,157.91,157.915,157.85,157.87,154400000.0
2009-08-13 19:40:00,157.86,157.875,157.83,157.845,108600000.0
2009-08-13 19:41:00,157.85,157.85,157.805,157.835,77700000.0
2009-08-13 19:42:00,157.83,157.87,157.825,157.85,104800000.0
2009-08-13 19:43:00,157.85,157.935,157.85,157.9,143600000.0
2009-08-13 19:44:00,157.9,157.945,157.89,157.945,109200000.0
2009-08-13 19:45:00,157.945,157.945,157.905,157.935,121400000.0
2009-08-13 19:46:00,157.925,157.945,157.925,157.925,50400000.0
2009-08-13 19:47:00,157.925,157.925,157.88,157.905,105200000.0
2009-08-13 19:48:00,157.905,157.915,157.88,157.905,112500000.0
2009-08-13 19:49:00,157.9,157.9,157.855,157.885,145100000.0
2009-08-13 19:50:00,157.87,157.88,157.79,157.82,97200000.0
2009-08-13 19:51:00,157.82,157.825,157.75,157.77,105400000.0
2009-08-13 19:52:00,157.76,157.76,157.61,157.62,180600000.0
2009-08-13 19:53:00,157.62,157.695,157.62,157.675,112100000.0
2009-08-13 19:54:00,157.67,157.71,157.655,157.695,112200000.0
2009-08-13 19:55:00,157.695,157.745,157.68,157.73,145800000.0
2009-08-13 19:56:00,157.725,157.74,157.67,157.695,111600000.0
2009-08-13 19:57:00,157.695,157.72,157.645,157.655,115600000.0
2009-08-13 19:58:00,157.66,157.7,157.615,157.7,140900000.0
2009-08-13 19:59:00,157.705,157.795,157.7,157.795,73700000.0
2009-08-13 20:00:00,157.81,157.81,157.77,157.775,80600000.0
2009-08-13 20:01:00,157.785,157.79,157.72,157.725,65400000.0
2009-08-13 20:02:00,157.72,157.72,157.615,157.615,113600000.0
2009-08-13 20:03:00,157.615,157.615,157.475,157.475,89800000.0
2009-08-13 20:04:00,157.475,157.57,157.475,157.57,126000000.0
2009-08-13 20:05:00,157.565,157.585,157.505,157.53,94300000.0
2009-08-13 20:06:00,157.53,157.535,157.5,157.505,85300000.0
2009-08-13 20:07:00,157.51,157.525,157.495,157.495,52000000.0
2009-08-13 20:08:00,157.485,157.515,157.46,157.475,90800000.0
2009-08-13 20:09:00,157.475,157.51,157.47,157.51,118700000.0
2009-08-13 20:10:00,157.51,157.555,157.495,157.55,70100000.0
2009-08-13 20:11:00,157.565,157.565,157.47,157.485,115200000.0
2009-08-13 20:12:00,157.495,157.525,157.435,157.51,177100000.0
2009-08-13 20:13:00,157.52,157.56,157.5,157.55,86600000.0
2009-08-13 20:14:00,157.535,157.615,157.52,157.605,100300000.0
2009-08-13 20:15:00,157.6,157.62,157.445,157.46,141600000.0
2009-08-13 20:16:00,157.46,157.51,157.46,157.48,121300000.0
2009-08-13 20:17:00,157.48,157.48,157.38,157.41,146100000.0
2009-08-13 20:18:00,157.41,157.515,157.405,157.515,117800000.0
2009-08-13 20:19:00,157.515,157.625,157.51,157.615,132500000.0
2009-08-13 20:20:00,157.615,157.67,157.61,157.67,72400000.0
2009-08-13 20:21:00,157.67,157.67,157.595,157.635,74300000.0
2009-08-13 20:22:00,157.65,157.67,157.65,157.67,65900000.0
2009-08-13 20:23:00,157.67,157.71,157.615,157.615,101000000.0
2009-08-13 20:24:00,157.615,157.665,157.595,157.65,133000000.0
2009-08-13 20:25:00,157.66,157.69,157.65,157.675,67300000.0
2009-08-13 20:26:00,157.675,157.7,157.675,157.685,53200000.0
2009-08-13 20:27:00,157.69,157.745,157.675,157.725,99700000.0
2009-08-13 20:28:00,157.725,157.725,157.65,157.67,107500000.0
2009-08-13 20:29:00,157.67,157.69,157.64,157.68,97400000.0
2009-08-13 20:30:00,157.68,157.735,157.66,157.735,139800000.0
2009-08-13 20:31:00,157.73,157.755,157.67,157.68,110300000.0
2009-08-13 20:32:00,157.68,157.685,157.64,157.655,53200000.0
2009-08-13 20:33:00,157.655,157.7,157.645,157.68,104800000.0
2009-08-13 20:34:00,157.66,157.67,157.59,157.595,134900000.0
2009-08-13 20:35:00,157.59,157.61,157.59,157.6,81700000.0
2009-08-13 20:36:00,157.605,157.635,157.59,157.625,181400000.0
2009-08-13 20:37:00,157.625,157.695,157.625,157.675,112700000.0
2009-08-13 20:38:00,157.675,157.74,157.675,157.73,126500000.0
2009-08-13 20:39:00,157.73,157.785,157.705,157.74,115000000.0
2009-08-13 20:40:00,157.74,157.77,157.705,157.765,113400000.0
2009-08-13 20:41:00,157.78,157.785,157.73,157.75,114300000.0
2009-08-13 20:42:00,157.75,157.8,157.745,157.765,108400000.0
2009-08-13 20:43:00,157.81,157.81,157.775,157.785,55400000.0
2009-08-13 20:44:00,157.785,157.895,157.785,157.885,93100000.0
2009-08-13 20:45:00,157.875,157.885,157.83,157.87,89200000.0
2009-08-13 20:46:00,157.855,157.855,157.825,157.825,73500000.0
2009-08-13 20:47:00,157.825,157.84,157.825,157.84,29200000.0
2009-08-13 20:48:00,157.84,157.885,157.825,157.87,63800000.0
2009-08-13 20:49:00,157.87,157.895,157.87,157.885,41600000.0
2009-08-13 20:50:00,157.88,157.89,157.815,157.82,107300000.0
2009-08-13 20:51:00,157.815,157.83,157.74,157.76,129500000.0
2009-08-13 20:52:00,157.77,157.805,157.76,157.79,74100000.0
2009-08-13 20:53:00,157.775,157.785,157.73,157.73,56400000.0
2009-08-13 20:54:00,157.72,157.72,157.655,157.67,59800000.0
2009-08-13 20:55:00,157.67,157.67,157.605,157.61,91000000.0
2009-08-13 20:56:00,157.62,157.655,157.605,157.65,52400000.0
2009-08-13 20:57:00,157.655,157.655,157.61,157.61,49300000.0
2009-08-13 20:58:00,157.615,157.615,157.475,157.475,74200000.0
2009-08-13 20:59:00,157.48,157.505,157.445,157.45,103700000.0
2009-08-13 21:00:00,157.455,157.51,157.45,157.51,86700000.0
2009-08-13 21:01:00,157.505,157.615,157.49,157.585,119400000.0
2009-08-13 21:02:00,157.595,157.69,157.595,157.66,127700000.0
2009-08-13 21:03:00,157.68,157.685,157.64,157.65,133800000.0
2009-08-13 21:04:00,157.65,157.765,157.63,157.71,118000000.0
2009-08-13 21:05:00,157.715,157.785,157.71,157.785,91900000.0
2009-08-13 21:06:00,157.785,157.785,157.665,157.7,89400000.0
2009-08-13 21:07:00,157.71,157.725,157.695,157.71,74800000.0
2009-08-13 21:08:00,157.71,157.71,157.665,157.695,99700000.0
2009-08-13 21:09:00,157.695,157.775,157.68,157.77,93300000.0
2009-08-13 21:10:00,157.78,157.85,157.75,157.83,121900000.0
2009-08-13 21:11:00,157.83,157.85,157.79,157.84,119800000.0
2009-08-13 21:12:00,157.85,158.0,157.84,157.99,117500000.0
2009-08-13 21:13:00,157.99,158.065,157.985,158.02,114400000.0
2009-08-13 21:14:00,158.02,158.02,157.93,157.93,134100000.0
2009-08-13 21:15:00,157.935,157.95,157.92,157.95,92600000.0
2009-08-13 21:16:00,157.945,157.95,157.92,157.935,79100000.0
2009-08-13 21:17:00,157.925,157.925,157.87,157.89,114600000.0
2009-08-13 21:18:00,157.89,157.89,157.855,157.86,92500000.0
2009-08-13 21:19:00,157.85,157.9,157.835,157.88,69400000.0
2009-08-13 21:20:00,157.88,157.885,157.845,157.87,56300000.0
2009-08-13 21:21:00,157.87,157.935,157.865,157.91,121100000.0
2009-08-13 21:22:00,157.92,157.92,157.83,157.845,90600000.0
2009-08-13 21:23:00,157.845,157.875,157.83,157.835,142600000.0
2009-08-13 21:24:00,157.835,157.875,157.835,157.86,57700000.0
2009-08-13 21:25:00,157.86,157.905,157.85,157.885,132000000.0
2009-08-13 21:26:00,157.885,157.895,157.88,157.89,91300000.0
2009-08-13 21:27:00,157.9,157.965,157.9,157.945,75200000.0
2009-08-13 21:28:00,157.94,157.96,157.92,157.955,107700000.0
2009-08-13 21:29:00,157.96,157.96,157.9,157.915,50800000.0
2009-08-13 21:30:00,157.92,157.96,157.915,157.96,68800000.0
2009-08-13 21:31:00,157.965,157.995,157.96,157.96,45000000.0
2009-08-13 21:32:00,157.95,157.98,157.95,157.955,62800000.0
2009-08-13 21:33:00,157.955,157.985,157.95,157.955,74700000.0
2009-08-13 21:34:00,157.955,157.97,157.95,157.95,21400000.0
2009-08-13 21:35:00,157.95,157.96,157.905,157.91,89100000.0
2009-08-13 21:36:00,157.9,157.925,157.89,157.925,54500000.0
2009-08-13 21:37:00,157.91,157.925,157.87,157.885,45800000.0
2009-08-13 21:38:00,157.885,157.89,157.86,157.865,45600000.0
2009-08-13 21:39:00,157.865,157.885,157.86,157.88,46800000.0
2009-08-13 21:40:00,157.88,157.99,157.875,157.95,121300000.0
2009-08-13 21:41:00,157.95,157.99,157.94,157.965,121700000.0
2009-08-13 21:42:00,157.965,157.975,157.92,157.965,93900000.0
2009-08-13 21:43:00,157.965,157.975,157.925,157.925,62400000.0
2009-08-13 21:44:00,157.935,158.03,157.93,158.015,172700000.0
2009-08-13 21:45:00,158.015,158.025,157.995,158.025,59000000.0
2009-08-13 21:46:00,158.02,158.045,158.005,158.035,31500000.0
2009-08-13 21:47:00,158.035,158.035,157.965,158.0,52800000.0
2009-08-13 21:48:00,158.0,158.025,157.995,158.005,55600000.0
2009-08-13 21:49:00,158.005,158.01,157.97,157.99,62400000.0
2009-08-13 21:50:00,157.99,158.005,157.965,158.005,164800000.0
2009-08-13 21:51:00,158.005,158.035,158.0,158.025,129500000.0
2009-08-13 21:52:00,158.03,158.05,158.025,158.04,58600000.0
2009-08-13 21:53:00,158.045,158.06,158.02,158.045,89900000.0
2009-08-13 21:54:00,158.045,158.055,158.01,158.015,93900000.0
2009-08-13 21:55:00,158.015,158.035,157.965,158.035,116600000.0
2009-08-13 21:56:00,158.035,158.09,158.025,158.09,115600000.0
2009-08-13 21:57:00,158.08,158.08,158.05,158.055,102400000.0
2009-08-13 21:58:00,158.06,158.09,158.055,158.09,36400000.0
2009-08-13 21:59:00,158.09,158.095,158.07,158.075,46300000.0
2009-08-13 22:00:00,158.08,158.08,158.015,158.045,75800000.0
2009-08-13 22:01:00,158.045,158.05,158.01,158.05,75100000.0
2009-08-13 22:02:00,158.06,158.07,158.05,158.05,74000000.0
2009-08-13 22:03:00,158.04,158.05,158.02,158.035,79700000.0
2009-08-13 22:04:00,158.035,158.06,158.0,158.045,37800000.0
2009-08-13 22:05:00,158.045,158.07,158.03,158.05,29700000.0
2009-08-13 22:06:00,158.05,158.06,158.05,158.055,17600000.0
2009-08-13 22:07:00,158.06,158.06,158.05,158.055,19200000.0
2009-08-13 22:08:00,158.055,158.055,158.02,158.04,39500000.0
2009-08-13 22:09:00,158.04,158.055,158.035,158.045,35400000.0
2009-08-13 22:10:00,158.05,158.13,158.05,158.115,54800000.0
2009-08-13 22:11:00,158.13,158.145,158.065,158.095,83900000.0
2009-08-13 22:12:00,158.095,158.095,158.065,158.085,43200000.0
2009-08-13 22:13:00,158.09,158.18,158.09,158.095,75100000.0
2009-08-13 22:14:00,158.025,158.09,158.015,158.09,61100000.0
2009-08-13 22:15:00,158.09,158.13,158.06,158.1,49900000.0
2009-08-13 22:16:00,158.1,158.14,158.095,158.135,61900000.0
2009-08-13 22:17:00,158.135,158.15,158.135,158.14,36200000.0
2009-08-13 22:18:00,158.14,158.15,158.095,158.095,69400000.0
2009-08-13 22:19:00,158.105,158.13,158.095,158.125,62500000.0
2009-08-13 22:20:00,158.12,158.13,158.06,158.07,28900000.0
2009-08-13 22:21:00,158.075,158.105,158.075,158.1,62200000.0
2009-08-13 22:22:00,158.09,158.11,158.09,158.11,46800000.0
2009-08-13 22:23:00,158.11,158.12,158.085,158.095,14600000.0
2009-08-13 22:24:00,158.09,158.125,158.09,158.12,16000000.0
2009-08-13 22:25:00,158.12,158.125,158.1,158.125,34400000.0
2009-08-13 22:26:00,158.11,158.155,158.11,158.15,25400000.0
2009-08-13 22:27:00,158.15,158.175,158.095,158.12,94100000.0
2009-08-13 22:28:00,158.11,158.135,158.095,158.135,68400000.0
2009-08-13 22:29:00,158.135,158.135,158.115,158.125,36300000.0
2009-08-13 22:30:00,158.12,158.13,158.105,158.105,34000000.0
2009-08-13 22:31:00,158.1,158.11,158.055,158.11,56500000.0
2009-08-13 22:32:00,158.11,158.11,158.075,158.095,43400000.0
2009-08-13 22:33:00,158.09,158.125,158.075,158.085,31100000.0
2009-08-13 22:34:00,158.09,158.1,158.085,158.1,44500000.0
2009-08-13 22:35:00,158.09,158.1,158.085,158.085,24000000.0
2009-08-13 22:36:00,158.085,158.085,158.055,158.075,63700000.0
2009-08-13 22:37:00,158.075,158.075,158.07,158.07,14000000.0
2009-08-13 22:38:00,158.065,158.085,158.065,158.085,15600000.0
2009-08-13 22:39:00,158.085,158.085,158.065,158.065,14600000.0
2009-08-13 22:40:00,158.07,158.085,158.07,158.085,21800000.0
2009-08-13 22:41:00,158.085,158.085,158.06,158.08,39400000.0
2009-08-13 22:42:00,158.08,158.12,158.07,158.115,69100000.0
2009-08-13 22:43:00,158.12,158.14,158.12,158.13,62200000.0
2009-08-13 22:44:00,158.13,158.135,158.125,158.135,39600000.0
2009-08-13 22:45:00,158.14,158.22,158.14,158.21,68200000.0
2009-08-13 22:46:00,158.21,158.21,158.165,158.175,52200000.0
2009-08-13 22:47:00,158.175,158.19,158.175,158.18,54200000.0
2009-08-13 22:48:00,158.17,158.18,158.15,158.15,77400000.0
2009-08-13 22:49:00,158.125,158.135,158.12,158.13,59800000.0
2009-08-13 22:50:00,158.13,158.13,158.115,158.13,37800000.0
2009-08-13 22:51:00,158.125,158.14,158.12,158.135,71800000.0
2009-08-13 22:52:00,158.135,158.135,158.12,158.12,24600000.0
2009-08-13 22:53:00,158.125,158.13,158.115,158.12,56800000.0
2009-08-13 22:54:00,158.125,158.155,158.125,158.155,63000000.0
2009-08-13 22:55:00,158.155,158.155,158.13,158.13,36000000.0
2009-08-13 22:56:00,158.13,158.145,158.11,158.125,21000000.0
2009-08-13 22:57:00,158.125,158.135,158.105,158.135,22200000.0
2009-08-13 22:58:00,158.135,158.19,158.135,158.19,18800000.0
2009-08-13 22:59:00,158.18,158.305,158.175,158.305,47000000.0
2009-08-13 23:00:00,158.305,158.305,158.1,158.115,54200000.0
2009-08-13 23:01:00,158.105,158.14,158.08,158.1,27000000.0
2009-08-13 23:02:00,158.1,158.13,158.09,158.115,27200000.0
2009-08-13 23:03:00,158.12,158.15,158.12,158.15,52000000.0
2009-08-13 23:04:00,158.145,158.145,158.145,158.145,72000000.0
2009-08-13 23:05:00,158.145,158.16,158.125,158.16,61400000.0
2009-08-13 23:06:00,158.15,158.17,158.15,158.17,24000000.0
2009-08-13 23:07:00,158.17,158.18,158.17,158.18,16000000.0
2009-08-13 23:08:00,158.18,158.185,158.18,158.185,12000000.0
2009-08-13 23:09:00,158.185,158.2,158.155,158.155,40100000.0
2009-08-13 23:10:00,158.155,158.155,158.13,158.145,47800000.0
2009-08-13 23:11:00,158.145,158.15,158.145,158.145,25300000.0
2009-08-13 23:12:00,158.145,158.145,158.12,158.125,38500000.0
2009-08-13 23:13:00,158.125,158.135,158.125,158.125,24300000.0
2009-08-13 23:14:00,158.125,158.125,158.11,158.115,15800000.0
2009-08-13 23:15:00,158.115,158.125,158.115,158.125,34200000.0
2009-08-13 23:16:00,158.125,158.14,158.115,158.12,21400000.0
2009-08-13 23:17:00,158.12,158.14,158.12,158.135,18800000.0
2009-08-13 23:18:00,158.135,158.14,158.135,158.135,37500000.0
2009-08-13 23:19:00,158.135,158.16,158.13,158.135,30900000.0
2009-08-13 23:20:00,158.135,158.185,158.135,158.145,68100000.0
2009-08-13 23:21:00,158.16,158.17,158.155,158.17,28400000.0
2009-08-13 23:22:00,158.16,158.2,158.16,158.185,50700000.0
2009-08-13 23:23:00,158.185,158.2,158.185,158.185,29300000.0
2009-08-13 23:24:00,158.195,158.225,158.185,158.22,42600000.0
2009-08-13 23:25:00,158.22,158.23,158.215,158.215,44000000.0
2009-08-13 23:26:00,158.215,158.22,158.21,158.21,31200000.0
2009-08-13 23:27:00,158.2,158.24,158.195,158.215,70800000.0
2009-08-13 23:28:00,158.22,158.255,158.21,158.255,79800000.0
2009-08-13 23:29:00,158.275,158.285,158.245,158.25,74000000.0
2009-08-13 23:30:00,158.25,158.265,158.23,158.24,126000000.0
2009-08-13 23:31:00,158.235,158.235,158.235,158.235,5600000.0
2009-08-13 23:32:00,158.235,158.235,158.23,158.23,24800000.0
2009-08-13 23:33:00,158.2,158.22,158.185,158.195,90400000.0
2009-08-13 23:34:00,158.19,158.215,158.19,158.19,16800000.0
2009-08-13 23:35:00,158.195,158.215,158.185,158.215,17100000.0
2009-08-13 23:36:00,158.215,158.215,158.205,158.205,13300000.0
2009-08-13 23:37:00,158.19,158.195,158.165,158.17,34200000.0
2009-08-13 23:38:00,158.18,158.22,158.145,158.215,41700000.0
2009-08-13 23:39:00,158.215,158.23,158.19,158.21,39300000.0
2009-08-13 23:40:00,158.21,158.21,158.16,158.185,17000000.0
2009-08-13 23:41:00,158.175,158.175,158.175,158.175,1000000.0
2009-08-13 23:42:00,158.175,158.185,158.175,158.18,8000000.0
2009-08-13 23:43:00,158.18,158.19,158.18,158.19,10000000.0
2009-08-13 23:44:00,158.19,158.19,158.185,158.185,7000000.0
2009-08-13 23:45:00,158.19,158.19,158.185,158.185,12000000.0
2009-08-13 23:46:00,158.175,158.19,158.125,158.15,44800000.0
2009-08-13 23:47:00,158.145,158.145,158.105,158.14,48900000.0
2009-08-13 23:48:00,158.115,158.125,158.1,158.115,12000000.0
2009-08-13 23:49:00,158.11,158.12,158.055,158.07,34800000.0
2009-08-13 23:50:00,158.07,158.08,158.06,158.07,41600000.0
2009-08-13 23:51:00,158.075,158.08,158.03,158.045,28200000.0
2009-08-13 23:52:00,158.06,158.07,158.03,158.045,43200000.0
2009-08-13 23:53:00,158.045,158.05,158.02,158.025,47400000.0
2009-08-13 23:54:00,158.035,158.05,158.03,158.035,16000000.0
2009-08-13 23:55:00,158.035,158.07,158.015,158.015,30800000.0
2009-08-13 23:56:00,158.04,158.045,158.02,158.035,18000000.0
2009-08-13 23:57:00,158.03,158.045,158.03,158.045,29400000.0
2009-08-13 23:58:00,158.045,158.045,158.01,158.025,28300000.0
2009-08-13 23:59:00,158.02,158.02,157.99,157.99,44700000.0
2009-08-14 00:00:00,157.985,158.02,157.97,158.02,126600000.0
2009-08-14 00:01:00,158.02,158.075,158.02,158.045,185200000.0
2009-08-14 00:02:00,158.05,158.05,158.035,158.035,24000000.0
2009-08-14 00:03:00,158.03,158.04,158.03,158.035,42400000.0
2009-08-14 00:04:00,158.04,158.04,158.015,158.03,38600000.0
2009-08-14 00:05:00,158.035,158.04,157.995,158.0,98300000.0
2009-08-14 00:06:00,158.01,158.03,158.005,158.025,67400000.0
2009-08-14 00:07:00,158.01,158.04,158.01,158.035,172500000.0
2009-08-14 00:08:00,158.035,158.04,157.965,157.99,222100000.0
2009-08-14 00:09:00,157.99,158.055,157.98,158.035,184300000.0
2009-08-14 00:10:00,158.03,158.055,158.01,158.055,107900000.0
2009-08-14 00:11:00,158.055,158.055,157.97,157.975,92800000.0
2009-08-14 00:12:00,157.96,157.965,157.955,157.96,34200000.0
2009-08-14 00:13:00,157.96,157.965,157.955,157.955,16000000.0
2009-08-14 00:14:00,157.955,157.955,157.94,157.955,36800000.0
2009-08-14 00:15:00,157.955,157.955,157.925,157.935,35900000.0
2009-08-14 00:16:00,157.935,157.94,157.92,157.93,16100000.0
2009-08-14 00:17:00,157.915,157.93,157.91,157.915,38100000.0
2009-08-14 00:18:00,157.92,157.945,157.905,157.925,43200000.0
2009-08-14 00:19:00,157.935,157.945,157.91,157.91,30800000.0
2009-08-14 00:20:00,157.91,157.92,157.855,157.86,62000000.0
2009-08-14 00:21:00,157.85,157.91,157.83,157.87,81800000.0
2009-08-14 00:22:00,157.87,157.88,157.87,157.875,9000000.0
2009-08-14 00:23:00,157.88,157.935,157.875,157.935,34000000.0
2009-08-14 00:24:00,157.935,157.95,157.89,157.91,131900000.0
2009-08-14 00:25:00,157.905,157.91,157.855,157.87,90900000.0
2009-08-14 00:26:00,157.88,157.935,157.865,157.93,72300000.0
2009-08-14 00:27:00,157.925,157.935,157.895,157.925,112700000.0
2009-08-14 00:28:00,157.93,158.01,157.89,157.975,117400000.0
2009-08-14 00:29:00,157.975,158.035,157.95,157.97,61000000.0
2009-08-14 00:30:00,157.955,157.955,157.915,157.94,65200000.0
2009-08-14 00:31:00,157.95,157.95,157.945,157.945,19000000.0
2009-08-14 00:32:00,157.945,157.95,157.905,157.92,22600000.0
2009-08-14 00:33:00,157.92,157.94,157.89,157.94,25600000.0
2009-08-14 00:34:00,157.945,157.945,157.93,157.93,9600000.0
2009-08-14 00:35:00,157.935,157.935,157.935,157.935,1000000.0
2009-08-14 00:36:00,157.935,157.935,157.905,157.905,33600000.0
2009-08-14 00:37:00,157.91,157.91,157.895,157.905,44100000.0
2009-08-14 00:38:00,157.9,157.905,157.88,157.89,101900000.0
2009-08-14 00:39:00,157.895,157.895,157.87,157.88,22400000.0
2009-08-14 00:40:00,157.87,157.87,157.865,157.87,6800000.0
2009-08-14 00:41:00,157.885,157.895,157.87,157.88,45600000.0
2009-08-14 00:42:00,157.88,157.88,157.87,157.875,33400000.0
2009-08-14 00:43:00,157.875,157.88,157.865,157.88,31400000.0
2009-08-14 00:44:00,157.885,157.885,157.87,157.87,44800000.0
2009-08-14 00:45:00,157.87,157.875,157.865,157.875,19000000.0
2009-08-14 00:46:00,157.865,157.885,157.865,157.885,26600000.0
2009-08-14 00:47:00,157.885,157.9,157.885,157.885,16400000.0
2009-08-14 00:48:00,157.885,157.9,157.885,157.9,7000000.0
2009-08-14 00:49:00,157.9,157.98,157.895,157.97,27000000.0
2009-08-14 00:50:00,157.965,157.97,157.96,157.96,29000000.0
2009-08-14 00:51:00,157.96,158.025,157.945,158.015,42000000.0
2009-08-14 00:52:00,158.02,158.02,158.0,158.0,19200000.0
2009-08-14 00:53:00,157.99,158.01,157.99,158.01,25200000.0
2009-08-14 00:54:00,158.005,158.01,158.0,158.0,14200000.0
2009-08-14 00:55:00,158.0,158.06,158.0,158.06,27200000.0
2009-08-14 00:56:00,158.045,158.07,158.04,158.055,44200000.0
2009-08-14 00:57:00,158.055,158.07,158.055,158.065,33200000.0
2009-08-14 00:58:00,158.075,158.075,158.055,158.055,23000000.0
2009-08-14 00:59:00,158.045,158.055,157.98,157.98,26600000.0
2009-08-14 01:00:00,157.985,158.015,157.96,157.97,74000000.0
2009-08-14 01:01:00,157.975,157.975,157.97,157.97,13400000.0
2009-08-14 01:02:00,157.985,157.99,157.965,157.99,25000000.0
2009-08-14 01:03:00,158.0,158.025,157.95,157.95,33400000.0
2009-08-14 01:04:00,157.95,157.97,157.945,157.96,11400000.0
2009-08-14 01:05:00,157.98,158.005,157.975,158.005,14000000.0
2009-08-14 01:06:00,158.005,158.015,157.995,158.005,26800000.0
2009-08-14 01:07:00,158.005,158.005,158.005,158.005,26200000.0
2009-08-14 01:08:00,158.005,158.01,157.99,157.995,32400000.0
2009-08-14 01:09:00,157.995,158.005,157.975,157.985,20400000.0
2009-08-14 01:10:00,157.98,157.99,157.94,157.96,100800000.0
2009-08-14 01:11:00,157.965,158.0,157.965,157.99,60200000.0
2009-08-14 01:12:00,157.99,158.0,157.99,158.0,14200000.0
2009-08-14 01:13:00,158.0,158.015,158.0,158.015,22800000.0
2009-08-14 01:14:00,158.015,158.025,158.01,158.01,24500000.0
2009-08-14 01:15:00,158.02,158.045,158.015,158.045,10000000.0
2009-08-14 01:16:00,158.05,158.05,158.0,158.005,32400000.0
2009-08-14 01:17:00,158.01,158.015,157.98,157.98,41600000.0
2009-08-14 01:18:00,157.98,157.985,157.98,157.985,22600000.0
2009-08-14 01:19:00,157.985,157.985,157.975,157.98,21200000.0
2009-08-14 01:20:00,157.98,157.98,157.955,157.96,33200000.0
2009-08-14 01:21:00,157.96,157.975,157.945,157.945,73600000.0
2009-08-14 01:22:00,157.94,157.96,157.91,157.91,47500000.0
2009-08-14 01:23:00,157.91,157.925,157.9,157.92,27400000.0
2009-08-14 01:24:00,157.92,157.92,157.91,157.91,27800000.0
2009-08-14 01:25:00,157.91,157.925,157.91,157.91,29000000.0
2009-08-14 01:26:00,157.915,157.935,157.91,157.93,42000000.0
2009-08-14 01:27:00,157.93,157.95,157.925,157.925,61800000.0
2009-08-14 01:28:00,157.93,157.975,157.925,157.975,142600000.0
2009-08-14 01:29:00,157.975,157.995,157.965,157.995,159800000.0
2009-08-14 01:30:00,157.995,157.995,157.915,157.925,68200000.0
2009-08-14 01:31:00,157.925,157.93,157.905,157.925,146600000.0
2009-08-14 01:32:00,157.925,157.935,157.845,157.87,50000000.0
2009-08-14 01:33:00,157.89,157.89,157.845,157.86,22000000.0
2009-08-14 01:34:00,157.86,157.875,157.835,157.87,54000000.0
2009-08-14 01:35:00,157.87,157.87,157.845,157.865,46500000.0
2009-08-14 01:36:00,157.86,157.885,157.855,157.88,39200000.0
2009-08-14 01:37:00,157.88,157.955,157.875,157.925,59700000.0
2009-08-14 01:38:00,157.93,157.94,157.91,157.91,45000000.0
2009-08-14 01:39:00,157.905,157.99,157.9,157.95,54800000.0
2009-08-14 01:40:00,157.96,157.98,157.95,157.95,32000000.0
2009-08-14 01:41:00,157.96,157.96,157.88,157.88,56000000.0
2009-08-14 01:42:00,157.88,157.88,157.86,157.86,58000000.0
2009-08-14 01:43:00,157.87,157.95,157.87,157.94,92600000.0
2009-08-14 01:44:00,157.94,157.94,157.9,157.9,32200000.0
2009-08-14 01:45:00,157.9,157.965,157.9,157.96,59400000.0
2009-08-14 01:46:00,157.965,158.02,157.965,158.0,76200000.0
2009-08-14 01:47:00,158.005,158.03,157.975,157.975,74100000.0
2009-08-14 01:48:00,157.98,158.0,157.98,158.0,8600000.0
2009-08-14 01:49:00,158.005,158.035,157.95,157.95,76200000.0
2009-08-14 01:50:00,157.97,157.975,157.9,157.9,31400000.0
2009-08-14 01:51:00,157.915,157.915,157.85,157.855,26200000.0
2009-08-14 01:52:00,157.855,157.875,157.855,157.86,40200000.0
2009-08-14 01:53:00,157.86,157.9,157.86,157.89,28000000.0
2009-08-14 01:54:00,157.895,157.97,157.895,157.96,46000000.0
2009-08-14 01:55:00,157.955,157.975,157.955,157.975,27400000.0
2009-08-14 01:56:00,157.975,157.975,157.905,157.91,30000000.0
2009-08-14 01:57:00,157.915,157.92,157.91,157.91,22000000.0
2009-08-14 01:58:00,157.91,157.915,157.885,157.89,32200000.0
2009-08-14 01:59:00,157.895,157.895,157.84,157.85,55000000.0
2009-08-14 02:00:00,157.845,157.865,157.79,157.865,83000000.0
2009-08-14 02:01:00,157.86,157.89,157.845,157.885,57600000.0
2009-08-14 02:02:00,157.88,157.95,157.88,157.95,30800000.0
2009-08-14 02:03:00,157.96,157.96,157.93,157.935,26600000.0
2009-08-14 02:04:00,157.93,157.945,157.91,157.92,61700000.0
2009-08-14 02:05:00,157.925,157.95,157.89,157.95,46600000.0
2009-08-14 02:06:00,157.94,157.945,157.915,157.92,28800000.0
2009-08-14 02:07:00,157.915,157.925,157.91,157.915,14400000.0
2009-08-14 02:08:00,157.915,157.93,157.875,157.92,70400000.0
2009-08-14 02:09:00,157.915,157.92,157.865,157.885,53000000.0
2009-08-14 02:10:00,157.88,157.94,157.875,157.925,88900000.0
2009-08-14 02:11:00,157.925,157.945,157.91,157.925,33000000.0
2009-08-14 02:12:00,157.935,157.975,157.925,157.975,29200000.0
2009-08-14 02:13:00,157.955,157.96,157.94,157.96,23200000.0
2009-08-14 02:14:00,157.975,157.99,157.95,157.98,66400000.0
2009-08-14 02:15:00,157.995,158.06,157.99,158.045,76700000.0
2009-08-14 02:16:00,158.055,158.115,158.04,158.09,78400000.0
2009-08-14 02:17:00,158.09,158.115,158.075,158.105,62900000.0
2009-08-14 02:18:00,158.105,158.135,158.095,158.11,48600000.0
2009-08-14 02:19:00,158.11,158.15,158.1,158.11,82000000.0
2009-08-14 02:20:00,158.115,158.13,158.065,158.12,95400000.0
2009-08-14 02:21:00,158.125,158.18,158.11,158.165,86400000.0
2009-08-14 02:22:00,158.18,158.255,158.165,158.245,66000000.0
2009-08-14 02:23:00,158.24,158.24,158.195,158.205,27900000.0
2009-08-14 02:24:00,158.205,158.26,158.205,158.225,63800000.0
2009-08-14 02:25:00,158.225,158.305,158.22,158.305,55800000.0
2009-08-14 02:26:00,158.305,158.345,158.3,158.345,61700000.0
2009-08-14 02:27:00,158.35,158.39,158.35,158.365,69800000.0
2009-08-14 02:28:00,158.365,158.395,158.35,158.37,65400000.0
2009-08-14 02:29:00,158.37,158.385,158.35,158.38,71400000.0
2009-08-14 02:30:00,158.38,158.395,158.37,158.395,33600000.0
2009-08-14 02:31:00,158.38,158.405,158.36,158.36,57600000.0
2009-08-14 02:32:00,158.36,158.395,158.355,158.375,35900000.0
2009-08-14 02:33:00,158.38,158.38,158.35,158.355,73400000.0
2009-08-14 02:34:00,158.35,158.35,158.345,158.35,16400000.0
2009-08-14 02:35:00,158.35,158.38,158.345,158.345,36700000.0
2009-08-14 02:36:00,158.335,158.335,158.28,158.285,52900000.0
2009-08-14 02:37:00,158.295,158.34,158.29,158.315,66900000.0
2009-08-14 02:38:00,158.315,158.34,158.31,158.33,91600000.0
2009-08-14 02:39:00,158.325,158.35,158.32,158.33,69800000.0
2009-08-14 02:40:00,158.335,158.375,158.325,158.325,106200000.0
2009-08-14 02:41:00,158.325,158.355,158.325,158.35,115200000.0
2009-08-14 02:42:00,158.35,158.355,158.34,158.34,67000000.0
2009-08-14 02:43:00,158.355,158.365,158.33,158.33,42600000.0
2009-08-14 02:44:00,158.33,158.34,158.27,158.34,76600000.0
2009-08-14 02:45:00,158.34,158.35,158.34,158.345,15800000.0
2009-08-14 02:46:00,158.345,158.35,158.33,158.34,39100000.0
2009-08-14 02:47:00,158.34,158.34,158.3,158.305,69000000.0
2009-08-14 02:48:00,158.31,158.315,158.275,158.29,36800000.0
2009-08-14 02:49:00,158.285,158.33,158.27,158.32,83400000.0
2009-08-14 02:50:00,158.32,158.325,158.305,158.305,68400000.0
2009-08-14 02:51:00,158.305,158.31,158.285,158.305,30800000.0
2009-08-14 02:52:00,158.31,158.36,158.295,158.355,67800000.0
2009-08-14 02:53:00,158.37,158.37,158.34,158.34,41800000.0
2009-08-14 02:54:00,158.34,158.365,158.335,158.335,85000000.0
2009-08-14 02:55:00,158.345,158.365,158.305,158.315,118600000.0
2009-08-14 02:56:00,158.32,158.32,158.27,158.27,78300000.0
2009-08-14 02:57:00,158.265,158.275,158.23,158.24,54200000.0
2009-08-14 02:58:00,158.24,158.25,158.21,158.225,68100000.0
2009-08-14 02:59:00,158.22,158.245,158.165,158.17,104200000.0
2009-08-14 03:00:00,158.2,158.22,158.175,158.205,62000000.0
2009-08-14 03:01:00,158.205,158.23,158.205,158.23,27800000.0
2009-08-14 03:02:00,158.23,158.33,158.23,158.33,84700000.0
2009-08-14 03:03:00,158.33,158.345,158.315,158.33,55500000.0
2009-08-14 03:04:00,158.335,158.35,158.33,158.34,93800000.0
2009-08-14 03:05:00,158.35,158.355,158.335,158.345,64100000.0
2009-08-14 03:06:00,158.345,158.345,158.305,158.31,89000000.0
2009-08-14 03:07:00,158.305,158.31,158.26,158.28,41300000.0
2009-08-14 03:08:00,158.29,158.295,158.26,158.265,92800000.0
2009-08-14 03:09:00,158.275,158.28,158.23,158.235,91600000.0
2009-08-14 03:10:00,158.235,158.235,158.13,158.14,119000000.0
2009-08-14 03:11:00,158.14,158.15,158.07,158.085,109200000.0
2009-08-14 03:12:00,158.08,158.13,158.075,158.115,96500000.0
2009-08-14 03:13:00,158.11,158.15,158.105,158.12,88000000.0
2009-08-14 03:14:00,158.125,158.125,158.03,158.065,105700000.0
2009-08-14 03:15:00,158.055,158.09,158.055,158.06,80600000.0
2009-08-14 03:16:00,158.06,158.06,158.045,158.055,64900000.0
2009-08-14 03:17:00,158.06,158.07,158.055,158.06,26800000.0
2009-08-14 03:18:00,158.065,158.16,158.065,158.135,80600000.0
2009-08-14 03:19:00,158.135,158.155,158.12,158.145,91600000.0
2009-08-14 03:20:00,158.145,158.195,158.135,158.18,74600000.0
2009-08-14 03:21:00,158.18,158.185,158.15,158.175,83600000.0
2009-08-14 03:22:00,158.18,158.225,158.155,158.16,90200000.0
2009-08-14 03:23:00,158.16,158.18,158.16,158.165,30200000.0
2009-08-14 03:24:00,158.17,158.19,158.15,158.175,62800000.0
2009-08-14 03:25:00,158.185,158.195,158.145,158.145,80600000.0
2009-08-14 03:26:00,158.145,158.145,158.085,158.1,97300000.0
2009-08-14 03:27:00,158.095,158.105,158.085,158.085,54000000.0
2009-08-14 03:28:00,158.09,158.095,158.08,158.085,106600000.0
2009-08-14 03:29:00,158.09,158.115,158.085,158.1,83500000.0
2009-08-14 03:30:00,158.1,158.15,158.095,158.15,66300000.0
2009-08-14 03:31:00,158.15,158.15,158.11,158.11,75800000.0
2009-08-14 03:32:00,158.11,158.115,158.1,158.11,24200000.0
2009-08-14 03:33:00,158.11,158.115,158.035,158.035,72600000.0
2009-08-14 03:34:00,158.035,158.065,158.025,158.025,80400000.0
2009-08-14 03:35:00,158.02,158.04,157.985,158.0,97300000.0
2009-08-14 03:36:00,158.0,158.03,157.995,157.995,52600000.0
2009-08-14 03:37:00,158.0,158.03,158.0,158.0,75900000.0
2009-08-14 03:38:00,157.99,157.995,157.935,157.94,65700000.0
2009-08-14 03:39:00,157.94,157.94,157.85,157.88,101900000.0
2009-08-14 03:40:00,157.895,157.92,157.88,157.89,80900000.0
2009-08-14 03:41:00,157.9,157.93,157.885,157.92,49000000.0
2009-08-14 03:42:00,157.915,157.93,157.88,157.925,73900000.0
2009-08-14 03:43:00,157.915,157.94,157.915,157.94,78800000.0
2009-08-14 03:44:00,157.94,157.99,157.935,157.945,77000000.0
2009-08-14 03:45:00,157.945,157.96,157.92,157.93,58800000.0
2009-08-14 03:46:00,157.93,157.965,157.91,157.915,138800000.0
2009-08-14 03:47:00,157.92,157.97,157.905,157.97,94100000.0
2009-08-14 03:48:00,157.975,158.06,157.965,158.06,79800000.0
2009-08-14 03:49:00,158.055,158.06,157.995,158.015,105100000.0
2009-08-14 03:50:00,158.02,158.065,158.005,158.055,57200000.0
2009-08-14 03:51:00,158.055,158.115,158.04,158.11,112800000.0
2009-08-14 03:52:00,158.11,158.175,158.095,158.175,114800000.0
2009-08-14 03:53:00,158.17,158.185,158.165,158.165,71400000.0
2009-08-14 03:54:00,158.165,158.175,158.155,158.165,39800000.0
2009-08-14 03:55:00,158.16,158.165,158.155,158.165,24600000.0
2009-08-14 03:56:00,158.18,158.18,158.15,158.165,49600000.0
2009-08-14 03:57:00,158.165,158.18,158.155,158.18,32400000.0
2009-08-14 03:58:00,158.185,158.26,158.185,158.255,63400000.0
2009-08-14 03:59:00,158.255,158.275,158.235,158.275,75800000.0
2009-08-14 04:00:00,158.26,158.26,158.2,158.23,67600000.0
2009-08-14 04:01:00,158.23,158.23,158.21,158.21,37000000.0
2009-08-14 04:02:00,158.21,158.21,158.12,158.125,93100000.0
2009-08-14 04:03:00,158.125,158.125,158.11,158.12,57100000.0
2009-08-14 04:04:00,158.115,158.14,158.095,158.095,70500000.0
2009-08-14 04:05:00,158.095,158.12,158.095,158.115,51000000.0
2009-08-14 04:06:00,158.11,158.115,158.08,158.105,65500000.0
2009-08-14 04:07:00,158.095,158.11,158.09,158.095,49800000.0
2009-08-14 04:08:00,158.095,158.17,158.095,158.17,57200000.0
2009-08-14 04:09:00,158.17,158.175,158.135,158.16,103900000.0
2009-08-14 04:10:00,158.17,158.19,158.17,158.17,65200000.0
2009-08-14 04:11:00,158.175,158.195,158.17,158.185,108200000.0
2009-08-14 04:12:00,158.195,158.23,158.185,158.225,112300000.0
2009-08-14 04:13:00,158.225,158.24,158.165,158.18,85400000.0
2009-08-14 04:14:00,158.18,158.18,158.12,158.18,85100000.0
2009-08-14 04:15:00,158.185,158.235,158.18,158.21,62400000.0
2009-08-14 04:16:00,158.215,158.215,158.17,158.18,53600000.0
2009-08-14 04:17:00,158.18,158.18,158.14,158.16,37200000.0
2009-08-14 04:18:00,158.175,158.185,158.125,158.125,19000000.0
2009-08-14 04:19:00,158.125,158.135,158.115,158.135,45400000.0
2009-08-14 04:20:00,158.135,158.14,158.125,158.125,37800000.0
2009-08-14 04:21:00,158.125,158.13,158.085,158.11,78200000.0
2009-08-14 04:22:00,158.105,158.125,158.095,158.11,32200000.0
2009-08-14 04:23:00,158.115,158.145,158.115,158.145,22600000.0
2009-08-14 04:24:00,158.14,158.15,158.13,158.135,25400000.0
2009-08-14 04:25:00,158.135,158.135,158.125,158.13,21800000.0
2009-08-14 04:26:00,158.13,158.145,158.115,158.115,33400000.0
2009-08-14 04:27:00,158.115,158.125,158.11,158.115,57900000.0
2009-08-14 04:28:00,158.115,158.135,158.115,158.135,136000000.0
2009-08-14 04:29:00,158.135,158.135,158.13,158.135,22000000.0
2009-08-14 04:30:00,158.135,158.145,158.11,158.11,41600000.0
2009-08-14 04:31:00,158.11,158.11,158.05,158.06,84500000.0
2009-08-14 04:32:00,158.065,158.065,158.045,158.05,19500000.0
2009-08-14 04:33:00,158.045,158.045,157.96,157.96,56800000.0
2009-08-14 04:34:00,157.95,158.02,157.925,158.015,110000000.0
2009-08-14 04:35:00,158.015,158.015,157.965,157.99,97300000.0
2009-08-14 04:36:00,157.995,158.005,157.97,157.99,63300000.0
2009-08-14 04:37:00,157.995,157.995,157.94,157.965,42500000.0
2009-08-14 04:38:00,157.96,157.965,157.95,157.96,67400000.0
2009-08-14 04:39:00,157.96,158.0,157.955,157.99,68800000.0
2009-08-14 04:40:00,157.985,158.02,157.985,157.99,48400000.0
2009-08-14 04:41:00,157.99,158.005,157.96,157.975,68200000.0
2009-08-14 04:42:00,157.97,157.99,157.97,157.99,21000000.0
2009-08-14 04:43:00,157.99,158.01,157.98,158.01,54800000.0
2009-08-14 04:44:00,158.015,158.045,158.015,158.045,79900000.0
2009-08-14 04:45:00,158.045,158.045,158.015,158.025,29200000.0
2009-08-14 04:46:00,158.025,158.03,158.02,158.025,12000000.0
2009-08-14 04:47:00,158.015,158.015,157.965,157.965,54000000.0
2009-08-14 04:48:00,157.965,157.985,157.96,157.985,41600000.0
2009-08-14 04:49:00,157.98,157.98,157.965,157.965,23800000.0
2009-08-14 04:50:00,157.965,158.035,157.965,158.03,103300000.0
2009-08-14 04:51:00,158.02,158.035,158.01,158.02,42900000.0
2009-08-14 04:52:00,158.02,158.035,157.995,158.005,43800000.0
2009-08-14 04:53:00,158.005,158.02,157.995,158.005,42000000.0
2009-08-14 04:54:00,158.005,158.03,158.005,158.03,31000000.0
2009-08-14 04:55:00,158.03,158.05,158.03,158.035,42900000.0
2009-08-14 04:56:00,158.035,158.035,158.02,158.025,38500000.0
2009-08-14 04:57:00,158.02,158.02,157.975,157.99,32500000.0
2009-08-14 04:58:00,157.97,157.975,157.945,157.945,73300000.0
2009-08-14 04:59:00,157.95,157.96,157.855,157.875,82900000.0
2009-08-14 05:00:00,157.875,157.89,157.805,157.825,86100000.0
2009-08-14 05:01:00,157.83,157.855,157.815,157.85,45200000.0
2009-08-14 05:02:00,157.855,157.905,157.855,157.885,70800000.0
2009-08-14 05:03:00,157.9,157.915,157.875,157.89,56900000.0
2009-08-14 05:04:00,157.885,157.94,157.87,157.915,82900000.0
2009-08-14 05:05:00,157.915,157.95,157.905,157.94,74400000.0
2009-08-14 05:06:00,157.935,157.95,157.92,157.935,56400000.0
2009-08-14 05:07:00,157.935,157.935,157.895,157.91,53900000.0
2009-08-14 05:08:00,157.91,157.925,157.895,157.895,42400000.0
2009-08-14 05:09:00,157.895,157.91,157.845,157.845,77800000.0
2009-08-14 05:10:00,157.845,157.865,157.84,157.85,62700000.0
2009-08-14 05:11:00,157.85,157.85,157.71,157.71,103800000.0
2009-08-14 05:12:00,157.71,157.735,157.67,157.7,129100000.0
2009-08-14 05:13:00,157.705,157.71,157.65,157.65,63800000.0
2009-08-14 05:14:00,157.655,157.69,157.65,157.675,70300000.0
2009-08-14 05:15:00,157.675,157.675,157.64,157.65,74400000.0
2009-08-14 05:16:00,157.65,157.65,157.615,157.62,59600000.0
2009-08-14 05:17:00,157.62,157.645,157.62,157.63,57100000.0
2009-08-14 05:18:00,157.625,157.625,157.575,157.58,127000000.0
2009-08-14 05:19:00,157.585,157.6,157.56,157.6,127600000.0
2009-08-14 05:20:00,157.605,157.615,157.58,157.595,140400000.0
2009-08-14 05:21:00,157.595,157.645,157.595,157.645,73100000.0
2009-08-14 05:22:00,157.66,157.735,157.66,157.72,58800000.0
2009-08-14 05:23:00,157.715,157.79,157.715,157.785,117800000.0
2009-08-14 05:24:00,157.79,157.795,157.765,157.78,55800000.0
2009-08-14 05:25:00,157.78,157.79,157.77,157.77,25000000.0
2009-08-14 05:26:00,157.775,157.775,157.76,157.765,17400000.0
2009-08-14 05:27:00,157.76,157.775,157.705,157.705,64000000.0
2009-08-14 05:28:00,157.69,157.69,157.635,157.65,60800000.0
2009-08-14 05:29:00,157.66,157.68,157.605,157.68,86000000.0
2009-08-14 05:30:00,157.675,157.735,157.67,157.715,65900000.0
2009-08-14 05:31:00,157.71,157.715,157.69,157.695,40600000.0
2009-08-14 05:32:00,157.695,157.72,157.685,157.715,43800000.0
2009-08-14 05:33:00,157.71,157.71,157.67,157.67,36600000.0
2009-08-14 05:34:00,157.67,157.675,157.62,157.635,28400000.0
2009-08-14 05:35:00,157.62,157.62,157.605,157.615,23500000.0
2009-08-14 05:36:00,157.61,157.62,157.605,157.61,30500000.0
2009-08-14 05:37:00,157.61,157.61,157.565,157.585,34600000.0
2009-08-14 05:38:00,157.59,157.6,157.585,157.585,27800000.0
2009-08-14 05:39:00,157.58,157.58,157.535,157.545,48200000.0
2009-08-14 05:40:00,157.54,157.55,157.43,157.435,34600000.0
2009-08-14 05:41:00,157.435,157.44,157.37,157.38,105900000.0
2009-08-14 05:42:00,157.395,157.425,157.365,157.425,94200000.0
2009-08-14 05:43:00,157.43,157.44,157.415,157.44,54400000.0
2009-08-14 05:44:00,157.45,157.495,157.44,157.465,69800000.0
2009-08-14 05:45:00,157.465,157.585,157.46,157.585,62000000.0
2009-08-14 05:46:00,157.57,157.635,157.57,157.625,77700000.0
2009-08-14 05:47:00,157.62,157.685,157.61,157.68,54200000.0
2009-08-14 05:48:00,157.68,157.68,157.62,157.625,98600000.0
2009-08-14 05:49:00,157.625,157.625,157.555,157.56,67500000.0
2009-08-14 05:50:00,157.56,157.585,157.55,157.565,42500000.0
2009-08-14 05:51:00,157.555,157.575,157.55,157.575,20000000.0
2009-08-14 05:52:00,157.575,157.675,157.565,157.66,60800000.0
2009-08-14 05:53:00,157.67,157.725,157.635,157.695,135300000.0
2009-08-14 05:54:00,157.695,157.705,157.685,157.695,70600000.0
2009-08-14 05:55:00,157.695,157.7,157.64,157.665,79000000.0
2009-08-14 05:56:00,157.665,157.665,157.66,157.66,17800000.0
2009-08-14 05:57:00,157.65,157.675,157.65,157.675,46800000.0
2009-08-14 05:58:00,157.685,157.7,157.68,157.68,66600000.0
2009-08-14 05:59:00,157.68,157.705,157.68,157.695,54600000.0
2009-08-14 06:00:00,157.695,157.71,157.695,157.695,26000000.0
2009-08-14 06:01:00,157.695,157.79,157.695,157.79,59900000.0
2009-08-14 06:02:00,157.79,157.8,157.775,157.79,46000000.0
2009-08-14 06:03:00,157.79,157.79,157.77,157.78,56800000.0
2009-08-14 06:04:00,157.78,157.78,157.725,157.73,70800000.0
2009-08-14 06:05:00,157.725,157.78,157.72,157.78,106000000.0
2009-08-14 06:06:00,157.78,157.78,157.775,157.78,9000000.0
2009-08-14 06:07:00,157.76,157.76,157.715,157.725,50500000.0
2009-08-14 06:08:00,157.725,157.735,157.72,157.735,18200000.0
2009-08-14 06:09:00,157.73,157.745,157.705,157.705,57800000.0
2009-08-14 06:10:00,157.71,157.71,157.68,157.685,79800000.0
2009-08-14 06:11:00,157.68,157.685,157.645,157.655,63300000.0
2009-08-14 06:12:00,157.655,157.705,157.655,157.67,80100000.0
2009-08-14 06:13:00,157.675,157.695,157.67,157.68,67400000.0
2009-08-14 06:14:00,157.68,157.695,157.67,157.685,69400000.0
2009-08-14 06:15:00,157.685,157.7,157.66,157.665,91200000.0
2009-08-14 06:16:00,157.665,157.695,157.66,157.675,88500000.0
2009-08-14 06:17:00,157.685,157.685,157.675,157.675,36800000.0
2009-08-14 06:18:00,157.67,157.7,157.67,157.7,103900000.0
2009-08-14 06:19:00,157.695,157.73,157.69,157.695,50000000.0
2009-08-14 06:20:00,157.69,157.69,157.69,157.69,17800000.0
2009-08-14 06:21:00,157.69,157.74,157.69,157.74,36400000.0
2009-08-14 06:22:00,157.74,157.74,157.725,157.73,33400000.0
2009-08-14 06:23:00,157.725,157.725,157.71,157.715,13800000.0
2009-08-14 06:24:00,157.686,157.7,157.681,157.694,103400000.0
2009-08-14 06:25:00,157.705,157.71,157.7,157.7,71400000.0
2009-08-14 06:26:00,157.7,157.71,157.695,157.71,89600000.0
2009-08-14 06:27:00,157.71,157.71,157.63,157.63,72900000.0
2009-08-14 06:28:00,157.625,157.65,157.61,157.645,178600000.0
2009-08-14 06:29:00,157.64,157.64,157.625,157.63,77800000.0
2009-08-14 06:30:00,157.63,157.675,157.63,157.675,120500000.0
2009-08-14 06:31:00,157.67,157.705,157.665,157.7,149700000.0
2009-08-14 06:32:00,157.71,157.715,157.695,157.71,111400000.0
2009-08-14 06:33:00,157.705,157.71,157.695,157.71,81200000.0
2009-08-14 06:34:00,157.72,157.735,157.71,157.73,68200000.0
2009-08-14 06:35:00,157.73,157.74,157.7,157.7,161800000.0
2009-08-14 06:36:00,157.705,157.755,157.705,157.745,69800000.0
2009-08-14 06:37:00,157.745,157.745,157.715,157.72,38000000.0
2009-08-14 06:38:00,157.725,157.725,157.72,157.72,37700000.0
2009-08-14 06:39:00,157.735,157.735,157.71,157.72,67800000.0
2009-08-14 06:40:00,157.73,157.73,157.7,157.7,79400000.0
2009-08-14 06:41:00,157.695,157.745,157.695,157.705,127600000.0
2009-08-14 06:42:00,157.71,157.735,157.71,157.735,60300000.0
2009-08-14 06:43:00,157.73,157.74,157.705,157.71,45600000.0
2009-08-14 06:44:00,157.71,157.745,157.705,157.745,56600000.0
2009-08-14 06:45:00,157.745,157.755,157.735,157.74,45800000.0
2009-08-14 06:46:00,157.74,157.77,157.74,157.755,26200000.0
2009-08-14 06:47:00,157.76,157.795,157.76,157.795,30000000.0
2009-08-14 06:48:00,157.81,157.83,157.76,157.77,76200000.0
2009-08-14 06:49:00,157.765,157.78,157.74,157.75,168600000.0
2009-08-14 06:50:00,157.755,157.77,157.75,157.765,143200000.0
2009-08-14 06:51:00,157.76,157.785,157.745,157.785,90200000.0
2009-08-14 06:52:00,157.79,157.79,157.77,157.77,46400000.0
2009-08-14 06:53:00,157.775,157.785,157.77,157.785,13300000.0
2009-08-14 06:54:00,157.785,157.785,157.76,157.76,52700000.0
2009-08-14 06:55:00,157.77,157.77,157.74,157.74,33200000.0
2009-08-14 06:56:00,157.735,157.735,157.705,157.715,22200000.0
2009-08-14 06:57:00,157.715,157.715,157.685,157.7,34200000.0
2009-08-14 06:58:00,157.7,157.7,157.68,157.68,42500000.0
2009-08-14 06:59:00,157.68,157.69,157.68,157.685,41500000.0
2009-08-14 07:00:00,157.685,157.69,157.64,157.645,29500000.0
2009-08-14 07:01:00,157.64,157.645,157.61,157.615,107100000.0
2009-08-14 07:02:00,157.615,157.635,157.615,157.615,34000000.0
2009-08-14 07:03:00,157.61,157.67,157.6,157.665,15800000.0
2009-08-14 07:04:00,157.66,157.69,157.635,157.635,69300000.0
2009-08-14 07:05:00,157.625,157.625,157.535,157.575,60000000.0
2009-08-14 07:06:00,157.575,157.61,157.57,157.61,62300000.0
2009-08-14 07:07:00,157.62,157.635,157.61,157.61,63200000.0
2009-08-14 07:08:00,157.61,157.625,157.585,157.615,69500000.0
2009-08-14 07:09:00,157.615,157.62,157.595,157.615,53400000.0
2009-08-14 07:10:00,157.615,157.675,157.615,157.675,63000000.0
2009-08-14 07:11:00,157.675,157.695,157.665,157.695,58700000.0
2009-08-14 07:12:00,157.685,157.745,157.685,157.735,51700000.0
2009-08-14 07:13:00,157.74,157.755,157.735,157.75,80700000.0
2009-08-14 07:14:00,157.745,157.745,157.705,157.71,40600000.0
2009-08-14 07:15:00,157.7,157.75,157.7,157.725,36800000.0
2009-08-14 07:16:00,157.725,157.725,157.7,157.715,49600000.0
2009-08-14 07:17:00,157.715,157.73,157.715,157.725,38400000.0
2009-08-14 07:18:00,157.725,157.725,157.695,157.7,32700000.0
2009-08-14 07:19:00,157.695,157.695,157.68,157.69,55100000.0
2009-08-14 07:20:00,157.69,157.69,157.675,157.675,20600000.0
2009-08-14 07:21:00,157.675,157.68,157.63,157.63,28800000.0
2009-08-14 07:22:00,157.63,157.63,157.59,157.595,44400000.0
2009-08-14 07:23:00,157.595,157.61,157.51,157.51,107500000.0
2009-08-14 07:24:00,157.52,157.53,157.48,157.51,61900000.0
2009-08-14 07:25:00,157.51,157.52,157.485,157.495,45900000.0
2009-08-14 07:26:00,157.495,157.495,157.475,157.48,39800000.0
2009-08-14 07:27:00,157.48,157.515,157.48,157.515,40500000.0
2009-08-14 07:28:00,157.515,157.565,157.515,157.565,71400000.0
2009-08-14 07:29:00,157.56,157.585,157.55,157.57,87100000.0
2009-08-14 07:30:00,157.575,157.62,157.56,157.615,146800000.0
2009-08-14 07:31:00,157.62,157.785,157.615,157.725,104200000.0
2009-08-14 07:32:00,157.735,157.735,157.7,157.705,112200000.0
2009-08-14 07:33:00,157.705,157.715,157.675,157.695,66000000.0
2009-08-14 07:34:00,157.69,157.7,157.685,157.685,64400000.0
2009-08-14 07:35:00,157.68,157.7,157.68,157.7,44200000.0
2009-08-14 07:36:00,157.695,157.7,157.695,157.7,36000000.0
2009-08-14 07:37:00,157.7,157.73,157.66,157.715,81700000.0
2009-08-14 07:38:00,157.715,157.725,157.7,157.71,51800000.0
2009-08-14 07:39:00,157.715,157.735,157.71,157.735,60600000.0
2009-08-14 07:40:00,157.735,157.765,157.72,157.765,44700000.0
2009-08-14 07:41:00,157.765,157.795,157.74,157.79,74400000.0
2009-08-14 07:42:00,157.79,157.805,157.76,157.76,66900000.0
2009-08-14 07:43:00,157.765,157.77,157.76,157.77,57800000.0
2009-08-14 07:44:00,157.775,157.795,157.755,157.775,92200000.0
2009-08-14 07:45:00,157.77,157.78,157.755,157.775,69900000.0
2009-08-14 07:46:00,157.78,157.815,157.76,157.815,53300000.0
2009-08-14 07:47:00,157.81,157.825,157.79,157.82,52400000.0
2009-08-14 07:48:00,157.82,157.845,157.82,157.835,87500000.0
2009-08-14 07:49:00,157.835,157.85,157.83,157.835,55600000.0
2009-08-14 07:50:00,157.835,157.84,157.805,157.805,63200000.0
2009-08-14 07:51:00,157.815,157.825,157.78,157.795,73400000.0
2009-08-14 07:52:00,157.79,157.825,157.785,157.815,44000000.0
2009-08-14 07:53:00,157.815,157.99,157.8,157.99,43800000.0
2009-08-14 07:54:00,157.99,158.135,157.985,158.115,130500000.0
2009-08-14 07:55:00,158.115,158.145,158.11,158.12,130800000.0
2009-08-14 07:56:00,158.125,158.125,158.015,158.05,63700000.0
2009-08-14 07:57:00,158.07,158.075,158.03,158.07,95600000.0
2009-08-14 07:58:00,158.075,158.095,158.055,158.095,71600000.0
2009-08-14 07:59:00,158.095,158.13,158.06,158.13,83600000.0
2009-08-14 08:00:00,158.125,158.15,158.035,158.035,88800000.0
2009-08-14 08:01:00,158.03,158.03,157.985,158.005,79700000.0
2009-08-14 08:02:00,158.005,158.045,157.995,158.02,96300000.0
2009-08-14 08:03:00,158.025,158.035,157.985,157.985,104400000.0
2009-08-14 08:04:00,157.985,157.985,157.89,157.915,105500000.0
2009-08-14 08:05:00,157.915,157.935,157.89,157.89,74700000.0
2009-08-14 08:06:00,157.89,157.89,157.72,157.745,187600001.0
2009-08-14 08:07:00,157.745,157.75,157.695,157.73,109600000.0
2009-08-14 08:08:00,157.73,157.73,157.61,157.645,142600000.0
2009-08-14 08:09:00,157.645,157.745,157.645,157.745,75800000.0
2009-08-14 08:10:00,157.745,157.805,157.745,157.75,107000000.0
2009-08-14 08:11:00,157.75,157.83,157.71,157.82,60500000.0
2009-08-14 08:12:00,157.825,157.83,157.77,157.78,77800000.0
2009-08-14 08:13:00,157.78,157.78,157.73,157.73,84800000.0
2009-08-14 08:14:00,157.73,157.785,157.71,157.745,100400000.0
2009-08-14 08:15:00,157.745,157.81,157.715,157.78,107300000.0
2009-08-14 08:16:00,157.78,157.8,157.74,157.755,76600000.0
2009-08-14 08:17:00,157.745,157.815,157.715,157.81,205300000.0
2009-08-14 08:18:00,157.81,157.915,157.8,157.89,97700000.0
2009-08-14 08:19:00,157.895,157.895,157.86,157.87,93600000.0
2009-08-14 08:20:00,157.865,157.865,157.815,157.825,90500000.0
2009-08-14 08:21:00,157.825,157.94,157.825,157.925,107100000.0
2009-08-14 08:22:00,157.91,158.0,157.855,158.0,127500000.0
2009-08-14 08:23:00,157.98,158.015,157.96,157.965,120200000.0
2009-08-14 08:24:00,157.945,157.985,157.935,157.98,93000000.0
2009-08-14 08:25:00,157.965,157.98,157.945,157.965,105000000.0
2009-08-14 08:26:00,157.96,157.965,157.935,157.935,59400000.0
2009-08-14 08:27:00,157.94,157.975,157.94,157.96,40600000.0
2009-08-14 08:28:00,157.975,157.99,157.95,157.95,62900000.0
2009-08-14 08:29:00,157.95,157.965,157.935,157.94,87400000.0
2009-08-14 08:30:00,157.945,157.965,157.915,157.965,83600000.0
2009-08-14 08:31:00,157.98,157.985,157.865,157.88,120300000.0
2009-08-14 08:32:00,157.88,157.885,157.855,157.86,118600000.0
2009-08-14 08:33:00,157.855,157.855,157.825,157.83,79400000.0
2009-08-14 08:34:00,157.83,157.845,157.785,157.805,63600000.0
2009-08-14 08:35:00,157.82,157.865,157.82,157.85,69300000.0
2009-08-14 08:36:00,157.85,157.85,157.77,157.805,109100000.0
2009-08-14 08:37:00,157.79,157.835,157.785,157.82,84600000.0
2009-08-14 08:38:00,157.82,157.86,157.81,157.84,71000000.0
2009-08-14 08:39:00,157.85,157.875,157.76,157.76,77800000.0
2009-08-14 08:40:00,157.76,157.795,157.73,157.76,87500000.0
2009-08-14 08:41:00,157.765,157.835,157.74,157.81,113100000.0
2009-08-14 08:42:00,157.815,157.835,157.785,157.795,45100000.0
2009-08-14 08:43:00,157.795,157.81,157.69,157.7,88200000.0
2009-08-14 08:44:00,157.705,157.73,157.655,157.68,117800000.0
2009-08-14 08:45:00,157.68,157.76,157.68,157.755,82600000.0
2009-08-14 08:46:00,157.755,157.76,157.745,157.745,17600000.0
2009-08-14 08:47:00,157.755,157.77,157.73,157.74,117000000.0
2009-08-14 08:48:00,157.735,157.74,157.715,157.72,68800000.0
2009-08-14 08:49:00,157.72,157.745,157.715,157.725,85000000.0
2009-08-14 08:50:00,157.725,157.795,157.725,157.785,66800000.0
2009-08-14 08:51:00,157.8,157.82,157.755,157.775,84200000.0
2009-08-14 08:52:00,157.76,157.885,157.75,157.86,102700000.0
2009-08-14 08:53:00,157.85,157.88,157.82,157.87,122300000.0
2009-08-14 08:54:00,157.875,157.905,157.84,157.89,181700000.0
2009-08-14 08:55:00,157.89,157.905,157.855,157.895,101100000.0
2009-08-14 08:56:00,157.87,157.905,157.81,157.825,95400000.0
2009-08-14 08:57:00,157.815,157.87,157.81,157.845,168300000.0
2009-08-14 08:58:00,157.845,157.86,157.835,157.85,57000000.0
2009-08-14 08:59:00,157.85,157.86,157.805,157.855,127200000.0
2009-08-14 09:00:00,157.845,157.87,157.84,157.855,123400000.0
2009-08-14 09:01:00,157.855,157.995,157.85,157.875,144700000.0
2009-08-14 09:02:00,157.855,157.955,157.83,157.95,161900000.0
2009-08-14 09:03:00,157.95,157.955,157.905,157.91,75100000.0
2009-08-14 09:04:00,157.91,157.98,157.91,157.975,70500000.0
2009-08-14 09:05:00,157.97,158.05,157.97,158.04,66600000.0
2009-08-14 09:06:00,158.04,158.05,158.005,158.01,96100000.0
2009-08-14 09:07:00,158.015,158.02,157.915,157.93,107100000.0
2009-08-14 09:08:00,157.94,157.96,157.93,157.96,71700000.0
2009-08-14 09:09:00,157.96,157.99,157.92,157.965,89400000.0
2009-08-14 09:10:00,157.97,158.04,157.945,157.985,116300000.0
2009-08-14 09:11:00,157.99,158.015,157.905,157.905,88200000.0
2009-08-14 09:12:00,157.91,157.915,157.855,157.87,55000000.0
2009-08-14 09:13:00,157.865,157.865,157.81,157.835,86400000.0
2009-08-14 09:14:00,157.835,157.84,157.8,157.81,185300000.0
2009-08-14 09:15:00,157.81,157.81,157.725,157.725,97900000.0
2009-08-14 09:16:00,157.725,157.725,157.61,157.61,173800000.0
2009-08-14 09:17:00,157.61,157.61,157.42,157.435,182700000.0
2009-08-14 09:18:00,157.39,157.475,157.285,157.285,195500000.0
2009-08-14 09:19:00,157.285,157.3,157.185,157.19,106600000.0
2009-08-14 09:20:00,157.18,157.24,157.145,157.2,174200000.0
2009-08-14 09:21:00,157.195,157.195,157.105,157.14,177300000.0
2009-08-14 09:22:00,157.145,157.275,157.14,157.23,156600000.0
2009-08-14 09:23:00,157.24,157.26,157.155,157.24,118800000.0
2009-08-14 09:24:00,157.225,157.315,157.225,157.27,105700000.0
2009-08-14 09:25:00,157.275,157.29,157.23,157.23,70400000.0
2009-08-14 09:26:00,157.235,157.245,157.135,157.17,197400000.0
2009-08-14 09:27:00,157.18,157.195,157.145,157.18,129600000.0
2009-08-14 09:28:00,157.17,157.195,157.145,157.155,93300000.0
2009-08-14 09:29:00,157.155,157.19,157.11,157.11,153800000.0
2009-08-14 09:30:00,157.11,157.13,156.895,156.935,161500000.0
2009-08-14 09:31:00,156.945,156.955,156.87,156.89,159500000.0
2009-08-14 09:32:00,156.89,156.925,156.8,156.88,160200000.0
2009-08-14 09:33:00,156.885,156.97,156.875,156.92,161000000.0
2009-08-14 09:34:00,156.925,156.97,156.845,156.97,115600000.0
2009-08-14 09:35:00,156.935,156.95,156.875,156.88,106300000.0
2009-08-14 09:36:00,156.885,156.885,156.49,156.635,136200000.0
2009-08-14 09:37:00,156.62,156.675,156.57,156.645,139800000.0
2009-08-14 09:38:00,156.645,156.68,156.59,156.66,125800000.0
2009-08-14 09:39:00,156.66,156.84,156.655,156.82,111600000.0
2009-08-14 09:40:00,156.82,156.92,156.8,156.92,165100000.0
2009-08-14 09:41:00,156.92,156.955,156.84,156.845,185500000.0
2009-08-14 09:42:00,156.835,156.855,156.795,156.8,160200000.0
2009-08-14 09:43:00,156.805,156.885,156.8,156.83,106400000.0
2009-08-14 09:44:00,156.82,157.01,156.82,157.01,167300000.0
2009-08-14 09:45:00,157.02,157.065,157.01,157.045,111100000.0
2009-08-14 09:46:00,157.04,157.09,157.03,157.08,105300000.0
2009-08-14 09:47:00,157.08,157.11,157.06,157.07,83400000.0
2009-08-14 09:48:00,157.085,157.125,157.085,157.125,135200000.0
2009-08-14 09:49:00,157.125,157.13,157.1,157.13,94800000.0
2009-08-14 09:50:00,157.13,157.16,157.115,157.135,70600000.0
2009-08-14 09:51:00,157.135,157.2,157.13,157.2,72000000.0
2009-08-14 09:52:00,157.21,157.27,157.2,157.245,135400000.0
2009-08-14 09:53:00,157.25,157.395,157.23,157.365,119300000.0
2009-08-14 09:54:00,157.365,157.455,157.34,157.455,152200000.0
2009-08-14 09:55:00,157.455,157.545,157.455,157.46,153100000.0
2009-08-14 09:56:00,157.455,157.455,157.32,157.335,99400000.0
2009-08-14 09:57:00,157.33,157.375,157.33,157.365,139000000.0
2009-08-14 09:58:00,157.37,157.38,157.345,157.35,153400000.0
2009-08-14 09:59:00,157.355,157.405,157.34,157.355,102900000.0
2009-08-14 10:00:00,157.35,157.39,157.325,157.39,111100000.0
2009-08-14 10:01:00,157.38,157.43,157.335,157.43,157700000.0
2009-08-14 10:02:00,157.44,157.505,157.435,157.475,130000000.0
2009-08-14 10:03:00,157.48,157.5,157.435,157.435,115400000.0
2009-08-14 10:04:00,157.43,157.44,157.39,157.4,122300000.0
2009-08-14 10:05:00,157.4,157.42,157.335,157.345,107700000.0
2009-08-14 10:06:00,157.345,157.35,157.305,157.33,108900000.0
2009-08-14 10:07:00,157.33,157.355,157.315,157.335,116600000.0
2009-08-14 10:08:00,157.33,157.43,157.325,157.405,115700000.0
2009-08-14 10:09:00,157.4,157.43,157.385,157.395,99500000.0
2009-08-14 10:10:00,157.4,157.415,157.355,157.36,122400000.0
2009-08-14 10:11:00,157.365,157.395,157.345,157.365,77800000.0
2009-08-14 10:12:00,157.37,157.42,157.35,157.4,91300000.0
2009-08-14 10:13:00,157.37,157.4,157.345,157.38,94400000.0
2009-08-14 10:14:00,157.365,157.495,157.355,157.45,134900000.0
2009-08-14 10:15:00,157.45,157.65,157.405,157.645,145600000.0
2009-08-14 10:16:00,157.645,157.725,157.615,157.62,172800000.0
2009-08-14 10:17:00,157.61,157.61,157.545,157.59,130600000.0
2009-08-14 10:18:00,157.625,157.665,157.62,157.645,144100000.0
2009-08-14 10:19:00,157.66,157.66,157.555,157.56,124900000.0
2009-08-14 10:20:00,157.55,157.58,157.54,157.58,60600000.0
2009-08-14 10:21:00,157.58,157.615,157.56,157.615,71400000.0
2009-08-14 10:22:00,157.615,157.665,157.585,157.6,166300000.0
2009-08-14 10:23:00,157.6,157.655,157.585,157.655,173300000.0
2009-08-14 10:24:00,157.65,157.685,157.61,157.63,106500000.0
2009-08-14 10:25:00,157.625,157.655,157.62,157.65,47700000.0
2009-08-14 10:26:00,157.645,157.67,157.61,157.62,90000000.0
2009-08-14 10:27:00,157.61,157.645,157.565,157.58,194000000.0
2009-08-14 10:28:00,157.58,157.585,157.525,157.54,125500000.0
2009-08-14 10:29:00,157.54,157.545,157.495,157.5,48000000.0
2009-08-14 10:30:00,157.5,157.525,157.485,157.49,126200000.0
2009-08-14 10:31:00,157.48,157.505,157.41,157.425,65600000.0
2009-08-14 10:32:00,157.43,157.46,157.41,157.44,89000000.0
2009-08-14 10:33:00,157.43,157.46,157.37,157.43,83700000.0
2009-08-14 10:34:00,157.43,157.435,157.32,157.345,99900000.0
2009-08-14 10:35:00,157.345,157.38,157.33,157.365,90400000.0
2009-08-14 10:36:00,157.37,157.405,157.355,157.4,206500000.0
2009-08-14 10:37:00,157.41,157.41,157.385,157.39,117400000.0
2009-08-14 10:38:00,157.39,157.43,157.36,157.42,134200000.0
2009-08-14 10:39:00,157.415,157.455,157.4,157.445,74400000.0
2009-08-14 10:40:00,157.455,157.48,157.44,157.455,69400000.0
2009-08-14 10:41:00,157.455,157.47,157.395,157.42,120700000.0
2009-08-14 10:42:00,157.425,157.44,157.375,157.39,103500000.0
2009-08-14 10:43:00,157.385,157.415,157.355,157.375,116600000.0
2009-08-14 10:44:00,157.375,157.405,157.355,157.4,104700000.0
2009-08-14 10:45:00,157.4,157.42,157.385,157.42,68100000.0
2009-08-14 10:46:00,157.42,157.42,157.34,157.345,54000000.0
2009-08-14 10:47:00,157.32,157.34,157.3,157.33,93000000.0
2009-08-14 10:48:00,157.325,157.39,157.32,157.365,86200000.0
2009-08-14 10:49:00,157.36,157.38,157.335,157.375,75200000.0
2009-08-14 10:50:00,157.4,157.43,157.395,157.395,31800000.0
2009-08-14 10:51:00,157.375,157.44,157.37,157.425,80200000.0
2009-08-14 10:52:00,157.425,157.435,157.355,157.395,79300000.0
2009-08-14 10:53:00,157.39,157.4,157.39,157.39,38800000.0
2009-08-14 10:54:00,157.375,157.375,157.345,157.345,21600000.0
2009-08-14 10:55:00,157.345,157.39,157.33,157.385,95300000.0
2009-08-14 10:56:00,157.385,157.415,157.34,157.405,87000000.0
2009-08-14 10:57:00,157.41,157.435,157.37,157.435,138900000.0
2009-08-14 10:58:00,157.405,157.455,157.39,157.455,74700000.0
2009-08-14 10:59:00,157.455,157.49,157.42,157.49,99900000.0
2009-08-14 11:00:00,157.49,157.5,157.435,157.495,109000000.0
2009-08-14 11:01:00,157.495,157.555,157.47,157.545,94800000.0
2009-08-14 11:02:00,157.545,157.555,157.525,157.555,82900000.0
2009-08-14 11:03:00,157.565,157.605,157.535,157.555,151300000.0
2009-08-14 11:04:00,157.555,157.575,157.545,157.565,103900000.0
2009-08-14 11:05:00,157.565,157.565,157.535,157.545,69500000.0
2009-08-14 11:06:00,157.55,157.655,157.55,157.605,128700000.0
2009-08-14 11:07:00,157.605,157.615,157.535,157.565,98900000.0
2009-08-14 11:08:00,157.565,157.59,157.53,157.58,137800000.0
2009-08-14 11:09:00,157.58,157.67,157.565,157.67,128900000.0
2009-08-14 11:10:00,157.67,157.71,157.65,157.655,81700000.0
2009-08-14 11:11:00,157.655,157.655,157.615,157.615,48000000.0
2009-08-14 11:12:00,157.615,157.615,157.58,157.58,28000000.0
2009-08-14 11:13:00,157.585,157.62,157.57,157.59,50400000.0
2009-08-14 11:14:00,157.59,157.62,157.575,157.62,53900000.0
2009-08-14 11:15:00,157.62,157.63,157.615,157.62,45000000.0
2009-08-14 11:16:00,157.625,157.625,157.575,157.585,60500000.0
2009-08-14 11:17:00,157.58,157.585,157.525,157.525,46300000.0
2009-08-14 11:18:00,157.515,157.53,157.515,157.53,44300000.0
2009-08-14 11:19:00,157.53,157.56,157.505,157.505,65100000.0
2009-08-14 11:20:00,157.505,157.555,157.505,157.55,39900000.0
2009-08-14 11:21:00,157.55,157.555,157.52,157.525,68900000.0
2009-08-14 11:22:00,157.535,157.56,157.515,157.515,68100000.0
2009-08-14 11:23:00,157.515,157.545,157.495,157.5,57600000.0
2009-08-14 11:24:00,157.5,157.545,157.495,157.505,78800000.0
2009-08-14 11:25:00,157.5,157.505,157.435,157.485,91500000.0
2009-08-14 11:26:00,157.485,157.49,157.46,157.485,70400000.0
2009-08-14 11:27:00,157.505,157.505,157.46,157.485,110100000.0
2009-08-14 11:28:00,157.485,157.5,157.485,157.485,72100000.0
2009-08-14 11:29:00,157.49,157.49,157.46,157.47,61100000.0
2009-08-14 11:30:00,157.475,157.495,157.47,157.495,57300000.0
2009-08-14 11:31:00,157.5,157.535,157.5,157.515,66800000.0
2009-08-14 11:32:00,157.505,157.505,157.445,157.485,56000000.0
2009-08-14 11:33:00,157.495,157.535,157.48,157.505,71600000.0
2009-08-14 11:34:00,157.505,157.505,157.455,157.47,76600000.0
2009-08-14 11:35:00,157.47,157.47,157.445,157.455,73000000.0
2009-08-14 11:36:00,157.455,157.49,157.44,157.49,87600000.0
2009-08-14 11:37:00,157.485,157.485,157.35,157.35,136500000.0
2009-08-14 11:38:00,157.335,157.35,157.26,157.295,91800000.0
2009-08-14 11:39:00,157.295,157.325,157.285,157.32,152800000.0
2009-08-14 11:40:00,157.32,157.32,157.235,157.255,64000000.0
2009-08-14 11:41:00,157.265,157.32,157.25,157.31,99300000.0
2009-08-14 11:42:00,157.305,157.345,157.215,157.215,145000000.0
2009-08-14 11:43:00,157.225,157.24,157.155,157.155,91500000.0
2009-08-14 11:44:00,157.155,157.155,157.075,157.135,97300000.0
2009-08-14 11:45:00,157.135,157.135,157.06,157.07,124300000.0
2009-08-14 11:46:00,157.075,157.13,157.035,157.13,124200000.0
2009-08-14 11:47:00,157.125,157.155,157.1,157.115,93700000.0
2009-08-14 11:48:00,157.115,157.17,157.1,157.17,51100000.0
2009-08-14 11:49:00,157.165,157.23,157.13,157.23,159700000.0
2009-08-14 11:50:00,157.225,157.255,157.185,157.205,124799999.0
2009-08-14 11:51:00,157.205,157.215,157.165,157.21,78100000.0
2009-08-14 11:52:00,157.205,157.245,157.205,157.245,71400000.0
2009-08-14 11:53:00,157.24,157.25,157.23,157.23,62700000.0
2009-08-14 11:54:00,157.225,157.245,157.195,157.2,31800000.0
2009-08-14 11:55:00,157.225,157.26,157.22,157.25,51000000.0
2009-08-14 11:56:00,157.25,157.28,157.21,157.23,79600000.0
2009-08-14 11:57:00,157.235,157.285,157.215,157.28,72200000.0
2009-08-14 11:58:00,157.27,157.3,157.22,157.285,121700000.0
2009-08-14 11:59:00,157.285,157.305,157.275,157.305,94500000.0
2009-08-14 12:00:00,157.31,157.34,157.295,157.32,61100000.0
2009-08-14 12:01:00,157.305,157.305,157.225,157.245,61000000.0
2009-08-14 12:02:00,157.235,157.29,157.205,157.205,72000000.0
2009-08-14 12:03:00,157.195,157.2,157.13,157.13,157500000.0
2009-08-14 12:04:00,157.13,157.175,157.12,157.17,142700000.0
2009-08-14 12:05:00,157.17,157.19,157.155,157.155,93300000.0
2009-08-14 12:06:00,157.17,157.17,157.14,157.16,69600000.0
2009-08-14 12:07:00,157.165,157.235,157.16,157.205,66800000.0
2009-08-14 12:08:00,157.205,157.205,157.175,157.195,83600000.0
2009-08-14 12:09:00,157.195,157.25,157.195,157.22,102400000.0
2009-08-14 12:10:00,157.225,157.235,157.195,157.2,114200000.0
2009-08-14 12:11:00,157.2,157.21,157.17,157.18,106100000.0
2009-08-14 12:12:00,157.18,157.225,157.18,157.205,69200000.0
2009-08-14 12:13:00,157.21,157.21,157.17,157.18,60700000.0
2009-08-14 12:14:00,157.18,157.18,157.145,157.165,57800000.0
2009-08-14 12:15:00,157.195,157.215,157.16,157.17,78000000.0
2009-08-14 12:16:00,157.17,157.185,157.05,157.07,86800000.0
2009-08-14 12:17:00,157.06,157.15,157.06,157.135,152400000.0
2009-08-14 12:18:00,157.12,157.15,157.105,157.105,81400000.0
2009-08-14 12:19:00,157.105,157.16,157.085,157.16,55600000.0
2009-08-14 12:20:00,157.155,157.16,157.105,157.125,110300000.0
2009-08-14 12:21:00,157.125,157.15,157.125,157.15,70100000.0
2009-08-14 12:22:00,157.155,157.17,157.14,157.145,72300000.0
2009-08-14 12:23:00,157.13,157.23,157.13,157.215,47800000.0
2009-08-14 12:24:00,157.215,157.215,157.19,157.195,37000000.0
2009-08-14 12:25:00,157.195,157.225,157.17,157.17,57400000.0
2009-08-14 12:26:00,157.17,157.19,157.13,157.19,101200000.0
2009-08-14 12:27:00,157.19,157.215,157.165,157.21,78800000.0
2009-08-14 12:28:00,157.21,157.225,157.2,157.205,17200000.0
2009-08-14 12:29:00,157.2,157.225,157.175,157.215,60800000.0
2009-08-14 12:30:00,157.21,157.21,157.2,157.205,42000000.0
2009-08-14 12:31:00,157.215,157.215,157.175,157.21,73300000.0
2009-08-14 12:32:00,157.215,157.215,157.165,157.21,61400000.0
2009-08-14 12:33:00,157.21,157.25,157.18,157.225,75600000.0
2009-08-14 12:34:00,157.225,157.255,157.225,157.255,31800000.0
2009-08-14 12:35:00,157.25,157.25,157.225,157.23,55600000.0
2009-08-14 12:36:00,157.24,157.26,157.23,157.235,27400000.0
2009-08-14 12:37:00,157.24,157.255,157.235,157.245,35600000.0
2009-08-14 12:38:00,157.24,157.275,157.235,157.26,33400000.0
2009-08-14 12:39:00,157.26,157.265,157.245,157.25,42800000.0
2009-08-14 12:40:00,157.245,157.285,157.215,157.22,51200000.0
2009-08-14 12:41:00,157.215,157.23,157.19,157.23,34200000.0
2009-08-14 12:42:00,157.23,157.23,157.2,157.205,33800000.0
2009-08-14 12:43:00,157.205,157.215,157.195,157.2,24600000.0
2009-08-14 12:44:00,157.2,157.21,157.19,157.19,26700000.0
2009-08-14 12:45:00,157.19,157.2,157.16,157.165,74100000.0
2009-08-14 12:46:00,157.165,157.18,157.125,157.125,76900000.0
2009-08-14 12:47:00,157.125,157.18,157.125,157.165,64700000.0
2009-08-14 12:48:00,157.165,157.165,157.095,157.095,61200000.0
2009-08-14 12:49:00,157.105,157.125,157.095,157.125,44100000.0
2009-08-14 12:50:00,157.125,157.16,157.12,157.16,36600000.0
2009-08-14 12:51:00,157.155,157.155,157.105,157.125,77900000.0
2009-08-14 12:52:00,157.125,157.145,157.125,157.145,84600000.0
2009-08-14 12:53:00,157.145,157.18,157.145,157.175,71300000.0
2009-08-14 12:54:00,157.17,157.185,157.14,157.165,107000000.0
2009-08-14 12:55:00,157.165,157.21,157.155,157.165,66900000.0
2009-08-14 12:56:00,157.165,157.215,157.165,157.17,144600000.0
2009-08-14 12:57:00,157.17,157.2,157.085,157.095,75400000.0
2009-08-14 12:58:00,157.11,157.195,157.1,157.165,99800000.0
2009-08-14 12:59:00,157.165,157.225,157.155,157.225,119500000.0
2009-08-14 13:00:00,157.225,157.28,157.195,157.245,51800000.0
2009-08-14 13:01:00,157.24,157.27,157.24,157.27,50400000.0
2009-08-14 13:02:00,157.27,157.27,157.245,157.26,55800000.0
2009-08-14 13:03:00,157.25,157.26,157.155,157.19,126300000.0
2009-08-14 13:04:00,157.195,157.215,157.18,157.185,102000000.0
2009-08-14 13:05:00,157.17,157.2,157.17,157.195,42600000.0
2009-08-14 13:06:00,157.2,157.225,157.16,157.17,94900000.0
2009-08-14 13:07:00,157.17,157.23,157.155,157.215,115300000.0
2009-08-14 13:08:00,157.205,157.215,157.175,157.185,92400000.0
2009-08-14 13:09:00,157.185,157.22,157.16,157.2,89300000.0
2009-08-14 13:10:00,157.2,157.23,157.17,157.17,74400000.0
2009-08-14 13:11:00,157.19,157.255,157.18,157.255,122200000.0
2009-08-14 13:12:00,157.25,157.295,157.215,157.26,132500000.0
2009-08-14 13:13:00,157.26,157.295,157.225,157.25,77300000.0
2009-08-14 13:14:00,157.25,157.285,157.215,157.275,101300000.0
2009-08-14 13:15:00,157.275,157.365,157.275,157.36,85600000.0
2009-08-14 13:16:00,157.36,157.365,157.32,157.335,76500000.0
2009-08-14 13:17:00,157.335,157.37,157.225,157.27,84800000.0
2009-08-14 13:18:00,157.265,157.29,157.23,157.29,78400000.0
2009-08-14 13:19:00,157.285,157.3,157.28,157.28,69600000.0
2009-08-14 13:20:00,157.275,157.33,157.26,157.31,62200000.0
2009-08-14 13:21:00,157.31,157.385,157.31,157.33,79000000.0
2009-08-14 13:22:00,157.33,157.36,157.32,157.35,91800000.0
2009-08-14 13:23:00,157.36,157.39,157.335,157.35,81900000.0
2009-08-14 13:24:00,157.35,157.4,157.335,157.4,77700000.0
2009-08-14 13:25:00,157.405,157.405,157.33,157.38,89600000.0
2009-08-14 13:26:00,157.385,157.42,157.365,157.395,67800000.0
2009-08-14 13:27:00,157.395,157.41,157.38,157.385,100700000.0
2009-08-14 13:28:00,157.39,157.415,157.375,157.415,51200000.0
2009-08-14 13:29:00,157.415,157.45,157.415,157.435,57400000.0
2009-08-14 13:30:00,157.435,157.465,157.415,157.42,115100000.0
2009-08-14 13:31:00,157.415,157.415,157.375,157.38,98000000.0
2009-08-14 13:32:00,157.385,157.4,157.375,157.395,58800000.0
2009-08-14 13:33:00,157.41,157.5,157.41,157.47,72000000.0
2009-08-14 13:34:00,157.45,157.47,157.39,157.45,117800000.0
2009-08-14 13:35:00,157.46,157.465,157.425,157.45,41800000.0
2009-08-14 13:36:00,157.44,157.505,157.42,157.47,94700000.0
2009-08-14 13:37:00,157.47,157.515,157.44,157.505,82600000.0
2009-08-14 13:38:00,157.515,157.525,157.415,157.47,166600000.0
2009-08-14 13:39:00,157.475,157.49,157.445,157.48,105400000.0
2009-08-14 13:40:00,157.48,157.575,157.48,157.55,91800000.0
2009-08-14 13:41:00,157.55,157.58,157.53,157.545,101200000.0
2009-08-14 13:42:00,157.545,157.545,157.5,157.505,155700000.0
2009-08-14 13:43:00,157.505,157.51,157.435,157.48,135600000.0
2009-08-14 13:44:00,157.48,157.52,157.46,157.51,141900000.0
2009-08-14 13:45:00,157.51,157.55,157.44,157.44,105200000.0
2009-08-14 13:46:00,157.44,157.445,157.33,157.355,128300000.0
2009-08-14 13:47:00,157.365,157.375,157.325,157.355,59700000.0
2009-08-14 13:48:00,157.345,157.37,157.315,157.32,97300000.0
2009-08-14 13:49:00,157.32,157.375,157.32,157.34,109300000.0
2009-08-14 13:50:00,157.34,157.385,157.335,157.38,53700000.0
2009-08-14 13:51:00,157.38,157.415,157.285,157.325,90400000.0
2009-08-14 13:52:00,157.325,157.325,157.29,157.29,90100000.0
2009-08-14 13:53:00,157.295,157.35,157.285,157.33,56200000.0
2009-08-14 13:54:00,157.325,157.365,157.31,157.325,112400000.0
2009-08-14 13:55:00,157.325,157.35,157.275,157.285,206200000.0
2009-08-14 13:56:00,157.3,157.32,157.24,157.26,149800000.0
2009-08-14 13:57:00,157.26,157.26,157.24,157.245,68400000.0
2009-08-14 13:58:00,157.245,157.25,157.22,157.22,94000000.0
2009-08-14 13:59:00,157.22,157.275,157.19,157.24,92000000.0
2009-08-14 14:00:00,157.24,157.245,157.175,157.24,155200000.0
2009-08-14 14:01:00,157.24,157.335,157.24,157.33,127900000.0
2009-08-14 14:02:00,157.34,157.405,157.335,157.34,106300000.0
2009-08-14 14:03:00,157.35,157.365,157.325,157.33,77600000.0
2009-08-14 14:04:00,157.325,157.34,157.285,157.295,133400000.0
2009-08-14 14:05:00,157.295,157.375,157.295,157.34,122800000.0
2009-08-14 14:06:00,157.34,157.34,157.295,157.315,92200000.0
2009-08-14 14:07:00,157.315,157.36,157.285,157.3,112000000.0
2009-08-14 14:08:00,157.315,157.315,157.26,157.295,84900000.0
2009-08-14 14:09:00,157.27,157.36,157.255,157.355,71300000.0
2009-08-14 14:10:00,157.345,157.35,157.285,157.33,95300000.0
2009-08-14 14:11:00,157.32,157.33,157.275,157.315,125200000.0
2009-08-14 14:12:00,157.325,157.325,157.28,157.315,121400000.0
2009-08-14 14:13:00,157.315,157.335,157.295,157.335,84200000.0
2009-08-14 14:14:00,157.32,157.43,157.305,157.405,100800000.0
2009-08-14 14:15:00,157.39,157.435,157.335,157.435,153800000.0
2009-08-14 14:16:00,157.425,157.525,157.425,157.5,106600000.0
2009-08-14 14:17:00,157.5,157.5,157.405,157.42,170700000.0
2009-08-14 14:18:00,157.42,157.46,157.415,157.46,111900000.0
2009-08-14 14:19:00,157.45,157.49,157.45,157.455,98900000.0
2009-08-14 14:20:00,157.47,157.47,157.425,157.435,110500000.0
2009-08-14 14:21:00,157.44,157.445,157.405,157.435,66400000.0
2009-08-14 14:22:00,157.435,157.52,157.435,157.51,90500000.0
2009-08-14 14:23:00,157.505,157.54,157.465,157.475,78400000.0
2009-08-14 14:24:00,157.48,157.52,157.47,157.49,87600000.0
2009-08-14 14:25:00,157.485,157.5,157.45,157.475,94600000.0
2009-08-14 14:26:00,157.485,157.565,157.485,157.53,115000000.0
2009-08-14 14:27:00,157.535,157.55,157.51,157.53,120500000.0
2009-08-14 14:28:00,157.53,157.555,157.51,157.51,133900000.0
2009-08-14 14:29:00,157.51,157.61,157.485,157.56,166100000.0
2009-08-14 14:30:00,157.57,157.585,157.36,157.36,110200000.0
2009-08-14 14:31:00,157.35,157.365,157.04,157.105,165600000.0
2009-08-14 14:32:00,157.075,157.09,157.02,157.065,129100000.0
2009-08-14 14:33:00,157.065,157.155,157.03,157.145,116200000.0
2009-08-14 14:34:00,157.16,157.3,157.155,157.28,182300000.0
2009-08-14 14:35:00,157.29,157.29,157.06,157.1,152600000.0
2009-08-14 14:36:00,157.075,157.2,157.035,157.17,141600000.0
2009-08-14 14:37:00,157.16,157.21,157.125,157.21,120600000.0
2009-08-14 14:38:00,157.2,157.2,157.12,157.17,155800000.0
2009-08-14 14:39:00,157.165,157.24,157.155,157.195,100300000.0
2009-08-14 14:40:00,157.185,157.33,157.165,157.32,166700000.0
2009-08-14 14:41:00,157.31,157.365,157.255,157.275,98500000.0
2009-08-14 14:42:00,157.28,157.28,157.13,157.225,146000000.0
2009-08-14 14:43:00,157.225,157.31,157.195,157.25,109400000.0
2009-08-14 14:44:00,157.26,157.29,157.19,157.19,140900000.0
2009-08-14 14:45:00,157.19,157.245,157.185,157.245,141100000.0
2009-08-14 14:46:00,157.245,157.245,157.175,157.225,120700000.0
2009-08-14 14:47:00,157.225,157.38,157.215,157.305,123000000.0
2009-08-14 14:48:00,157.305,157.32,157.21,157.21,104300000.0
2009-08-14 14:49:00,157.22,157.245,157.185,157.2,94400000.0
2009-08-14 14:50:00,157.2,157.245,157.135,157.195,110600000.0
2009-08-14 14:51:00,157.195,157.23,157.155,157.22,204500000.0
2009-08-14 14:52:00,157.225,157.275,157.185,157.23,113500000.0
2009-08-14 14:53:00,157.23,157.245,157.135,157.135,117000000.0
2009-08-14 14:54:00,157.15,157.285,157.145,157.245,91400000.0
2009-08-14 14:55:00,157.25,157.25,157.185,157.2,81800000.0
2009-08-14 14:56:00,157.2,157.235,157.18,157.19,123700000.0
2009-08-14 14:57:00,157.19,157.255,157.15,157.24,119800000.0
2009-08-14 14:58:00,157.24,157.26,157.145,157.195,110500000.0
2009-08-14 14:59:00,157.2,157.255,157.165,157.245,91700000.0
2009-08-14 15:00:00,157.245,157.245,157.2,157.24,85800000.0
2009-08-14 15:01:00,157.245,157.315,157.23,157.315,85700000.0
2009-08-14 15:02:00,157.315,157.345,157.305,157.31,86900000.0
2009-08-14 15:03:00,157.3,157.35,157.295,157.35,58100000.0
2009-08-14 15:04:00,157.35,157.36,157.31,157.34,59800000.0
2009-08-14 15:05:00,157.34,157.365,157.31,157.36,82200000.0
2009-08-14 15:06:00,157.365,157.37,157.345,157.35,54200000.0
2009-08-14 15:07:00,157.35,157.39,157.345,157.345,63800000.0
2009-08-14 15:08:00,157.305,157.35,157.265,157.33,78900000.0
2009-08-14 15:09:00,157.33,157.38,157.315,157.38,65200000.0
2009-08-14 15:10:00,157.38,157.39,157.305,157.335,70200000.0
2009-08-14 15:11:00,157.33,157.33,157.28,157.31,82100000.0
2009-08-14 15:12:00,157.31,157.325,157.285,157.315,75400000.0
2009-08-14 15:13:00,157.315,157.38,157.315,157.345,92700000.0
2009-08-14 15:14:00,157.34,157.34,157.29,157.34,94300000.0
2009-08-14 15:15:00,157.34,157.39,157.235,157.325,136800000.0
2009-08-14 15:16:00,157.32,157.5,157.3,157.475,114100000.0
2009-08-14 15:17:00,157.48,157.485,157.425,157.47,80800000.0
2009-08-14 15:18:00,157.465,157.53,157.455,157.48,72500000.0
2009-08-14 15:19:00,157.48,157.505,157.41,157.465,97400000.0
2009-08-14 15:20:00,157.465,157.475,157.445,157.475,109000000.0
2009-08-14 15:21:00,157.47,157.475,157.45,157.455,89600000.0
2009-08-14 15:22:00,157.45,157.48,157.44,157.465,81500000.0
2009-08-14 15:23:00,157.455,157.475,157.435,157.465,74900000.0
2009-08-14 15:24:00,157.465,157.465,157.37,157.375,128800000.0
2009-08-14 15:25:00,157.375,157.41,157.325,157.375,99000000.0
2009-08-14 15:26:00,157.36,157.39,157.36,157.38,79800000.0
2009-08-14 15:27:00,157.365,157.385,157.3,157.365,116200000.0
2009-08-14 15:28:00,157.34,157.365,157.325,157.34,104000000.0
2009-08-14 15:29:00,157.335,157.405,157.335,157.395,111800000.0
2009-08-14 15:30:00,157.41,157.44,157.375,157.39,99400000.0
2009-08-14 15:31:00,157.385,157.415,157.38,157.41,77300000.0
2009-08-14 15:32:00,157.41,157.425,157.23,157.24,125700000.0
2009-08-14 15:33:00,157.24,157.245,157.09,157.135,148900000.0
2009-08-14 15:34:00,157.135,157.25,157.135,157.215,124200000.0
2009-08-14 15:35:00,157.215,157.22,157.08,157.155,103700000.0
2009-08-14 15:36:00,157.155,157.2,157.155,157.195,89800000.0
2009-08-14 15:37:00,157.185,157.225,157.135,157.225,119000000.0
2009-08-14 15:38:00,157.225,157.29,157.2,157.285,92000000.0
2009-08-14 15:39:00,157.28,157.28,157.13,157.185,150000000.0
2009-08-14 15:40:00,157.18,157.18,157.06,157.115,129100000.0
2009-08-14 15:41:00,157.125,157.165,157.095,157.15,88300000.0
2009-08-14 15:42:00,157.15,157.195,157.105,157.14,111200000.0
2009-08-14 15:43:00,157.14,157.195,157.14,157.18,144900000.0
2009-08-14 15:44:00,157.205,157.215,157.12,157.125,133000000.0
2009-08-14 15:45:00,157.125,157.14,157.025,157.04,119300000.0
2009-08-14 15:46:00,157.045,157.125,157.045,157.095,133600000.0
2009-08-14 15:47:00,157.09,157.115,157.025,157.065,161700000.0
2009-08-14 15:48:00,157.065,157.165,157.025,157.165,154600000.0
2009-08-14 15:49:00,157.165,157.175,157.115,157.125,109500000.0
2009-08-14 15:50:00,157.125,157.155,157.105,157.135,65100000.0
2009-08-14 15:51:00,157.125,157.235,157.125,157.215,160200000.0
2009-08-14 15:52:00,157.21,157.245,157.2,157.23,154100000.0
2009-08-14 15:53:00,157.235,157.265,157.17,157.175,162600000.0
2009-08-14 15:54:00,157.175,157.235,157.14,157.14,154500000.0
2009-08-14 15:55:00,157.14,157.14,156.73,156.815,152900000.0
2009-08-14 15:56:00,156.815,156.85,156.595,156.62,111400000.0
2009-08-14 15:57:00,156.595,156.73,156.595,156.725,90900000.0
2009-08-14 15:58:00,156.725,156.8,156.655,156.72,113200000.0
2009-08-14 15:59:00,156.73,156.73,156.645,156.645,116900000.0
2009-08-14 16:00:00,156.64,156.65,156.41,156.415,125500000.0
2009-08-14 16:01:00,156.425,156.54,156.395,156.54,116600000.0
2009-08-14 16:02:00,156.54,156.62,156.5,156.59,107500000.0
2009-08-14 16:03:00,156.585,156.615,156.46,156.51,76100000.0
2009-08-14 16:04:00,156.495,156.505,156.34,156.34,104700000.0
2009-08-14 16:05:00,156.34,156.435,156.32,156.41,179900000.0
2009-08-14 16:06:00,156.395,156.405,156.31,156.325,142700000.0
2009-08-14 16:07:00,156.355,156.4,156.32,156.375,111900000.0
2009-08-14 16:08:00,156.39,156.465,156.355,156.465,133400000.0
2009-08-14 16:09:00,156.46,156.47,156.385,156.41,102800000.0
2009-08-14 16:10:00,156.425,156.445,156.4,156.43,82900000.0
2009-08-14 16:11:00,156.425,156.45,156.39,156.43,114400000.0
2009-08-14 16:12:00,156.43,156.445,156.355,156.365,135700000.0
2009-08-14 16:13:00,156.36,156.36,156.24,156.305,94800000.0
2009-08-14 16:14:00,156.305,156.34,156.255,156.26,94700000.0
2009-08-14 16:15:00,156.26,156.285,156.16,156.17,101500000.0
2009-08-14 16:16:00,156.16,156.22,156.145,156.18,146300000.0
2009-08-14 16:17:00,156.18,156.22,156.14,156.17,120500000.0
2009-08-14 16:18:00,156.17,156.265,156.155,156.265,132700000.0
2009-08-14 16:19:00,156.265,156.39,156.245,156.315,127400000.0
2009-08-14 16:20:00,156.33,156.33,156.22,156.265,117400000.0
2009-08-14 16:21:00,156.265,156.3,156.245,156.27,124500000.0
2009-08-14 16:22:00,156.25,156.295,156.24,156.28,106700000.0
2009-08-14 16:23:00,156.275,156.28,156.225,156.225,167100000.0
2009-08-14 16:24:00,156.235,156.32,156.23,156.305,116100000.0
2009-08-14 16:25:00,156.32,156.35,156.3,156.3,100600000.0
2009-08-14 16:26:00,156.3,156.365,156.3,156.34,114600000.0
2009-08-14 16:27:00,156.33,156.355,156.3,156.345,94200000.0
2009-08-14 16:28:00,156.345,156.385,156.3,156.36,118800000.0
2009-08-14 16:29:00,156.365,156.38,156.305,156.32,117400000.0
2009-08-14 16:30:00,156.315,156.315,156.225,156.255,102900000.0
2009-08-14 16:31:00,156.255,156.315,156.25,156.285,108300000.0
2009-08-14 16:32:00,156.28,156.28,156.21,156.21,88900000.0
2009-08-14 16:33:00,156.21,156.225,156.175,156.195,69200000.0
2009-08-14 16:34:00,156.185,156.25,156.14,156.24,86200000.0
2009-08-14 16:35:00,156.235,156.25,156.16,156.24,111900000.0
2009-08-14 16:36:00,156.245,156.245,156.18,156.235,108200000.0
2009-08-14 16:37:00,156.225,156.26,156.195,156.24,113800000.0
2009-08-14 16:38:00,156.24,156.32,156.215,156.235,136200000.0
2009-08-14 16:39:00,156.25,156.275,156.225,156.24,96600000.0
2009-08-14 16:40:00,156.24,156.245,156.18,156.185,76400000.0
2009-08-14 16:41:00,156.195,156.24,156.18,156.22,99900000.0
2009-08-14 16:42:00,156.21,156.22,156.14,156.155,73900000.0
2009-08-14 16:43:00,156.155,156.295,156.155,156.285,93200000.0
2009-08-14 16:44:00,156.275,156.275,156.215,156.225,83800000.0
2009-08-14 16:45:00,156.23,156.23,156.135,156.185,96500000.0
2009-08-14 16:46:00,156.175,156.3,156.17,156.265,89300000.0
2009-08-14 16:47:00,156.265,156.29,156.17,156.18,158600000.0
2009-08-14 16:48:00,156.175,156.195,156.15,156.175,80300000.0
2009-08-14 16:49:00,156.18,156.245,156.18,156.19,106000000.0
2009-08-14 16:50:00,156.195,156.205,156.12,156.13,77300000.0
2009-08-14 16:51:00,156.125,156.2,156.125,156.185,94300000.0
2009-08-14 16:52:00,156.195,156.205,156.105,156.115,76000000.0
2009-08-14 16:53:00,156.125,156.18,156.115,156.13,107500000.0
2009-08-14 16:54:00,156.135,156.145,156.07,156.075,123000000.0
2009-08-14 16:55:00,156.08,156.17,156.075,156.17,140700000.0
2009-08-14 16:56:00,156.145,156.155,156.085,156.1,127400000.0
2009-08-14 16:57:00,156.105,156.13,156.09,156.12,73200000.0
2009-08-14 16:58:00,156.12,156.22,156.12,156.2,123700000.0
2009-08-14 16:59:00,156.2,156.245,156.18,156.24,131400000.0
2009-08-14 17:00:00,156.24,156.34,156.225,156.335,165100000.0
2009-08-14 17:01:00,156.345,156.345,156.275,156.305,126700000.0
2009-08-14 17:02:00,156.3,156.35,156.265,156.35,109000000.0
2009-08-14 17:03:00,156.355,156.61,156.345,156.61,124600000.0
2009-08-14 17:04:00,156.615,156.63,156.555,156.57,122900000.0
2009-08-14 17:05:00,156.575,156.585,156.545,156.555,71600000.0
2009-08-14 17:06:00,156.56,156.585,156.525,156.535,77300000.0
2009-08-14 17:07:00,156.535,156.545,156.505,156.54,115500000.0
2009-08-14 17:08:00,156.535,156.535,156.42,156.42,88600000.0
2009-08-14 17:09:00,156.425,156.515,156.425,156.49,81700000.0
2009-08-14 17:10:00,156.495,156.52,156.455,156.47,65500000.0
2009-08-14 17:11:00,156.485,156.5,156.445,156.45,93700000.0
2009-08-14 17:12:00,156.45,156.495,156.435,156.485,101300000.0
2009-08-14 17:13:00,156.485,156.525,156.45,156.455,95100000.0
2009-08-14 17:14:00,156.45,156.475,156.4,156.43,87800000.0
2009-08-14 17:15:00,156.43,156.46,156.43,156.435,42600000.0
2009-08-14 17:16:00,156.45,156.47,156.37,156.38,75100000.0
2009-08-14 17:17:00,156.38,156.4,156.335,156.345,101600000.0
2009-08-14 17:18:00,156.345,156.345,156.28,156.31,107700000.0
2009-08-14 17:19:00,156.305,156.33,156.27,156.275,105800000.0
2009-08-14 17:20:00,156.29,156.325,156.285,156.32,67300000.0
2009-08-14 17:21:00,156.32,156.345,156.295,156.305,76300000.0
2009-08-14 17:22:00,156.305,156.35,156.285,156.31,112200000.0
2009-08-14 17:23:00,156.315,156.35,156.295,156.305,87000000.0
2009-08-14 17:24:00,156.315,156.36,156.305,156.325,68700000.0
2009-08-14 17:25:00,156.325,156.325,156.25,156.275,113600000.0
2009-08-14 17:26:00,156.28,156.335,156.27,156.3,109300000.0
2009-08-14 17:27:00,156.305,156.34,156.255,156.255,90600000.0
2009-08-14 17:28:00,156.255,156.275,156.09,156.09,143600000.0
2009-08-14 17:29:00,156.09,156.145,156.075,156.1,113800000.0
2009-08-14 17:30:00,156.085,156.1,156.01,156.035,121200000.0
2009-08-14 17:31:00,156.035,156.15,156.015,156.125,129300000.0
2009-08-14 17:32:00,156.12,156.145,156.085,156.14,83800000.0
2009-08-14 17:33:00,156.145,156.27,156.135,156.265,115800000.0
2009-08-14 17:34:00,156.27,156.345,156.245,156.345,66500000.0
2009-08-14 17:35:00,156.355,156.41,156.325,156.325,154100000.0
2009-08-14 17:36:00,156.33,156.335,156.3,156.315,88000000.0
2009-08-14 17:37:00,156.31,156.39,156.285,156.39,90800000.0
2009-08-14 17:38:00,156.395,156.395,156.365,156.38,56400000.0
2009-08-14 17:39:00,156.38,156.38,156.27,156.29,124800000.0
2009-08-14 17:40:00,156.29,156.3,156.22,156.235,96000000.0
2009-08-14 17:41:00,156.235,156.255,156.23,156.235,133800000.0
2009-08-14 17:42:00,156.245,156.405,156.245,156.405,131700000.0
2009-08-14 17:43:00,156.405,156.43,156.355,156.41,87000000.0
2009-08-14 17:44:00,156.41,156.435,156.4,156.425,93600000.0
2009-08-14 17:45:00,156.425,156.455,156.42,156.42,90600000.0
2009-08-14 17:46:00,156.42,156.47,156.42,156.435,80900000.0
2009-08-14 17:47:00,156.435,156.45,156.395,156.395,95000000.0
2009-08-14 17:48:00,156.405,156.41,156.345,156.345,106000000.0
2009-08-14 17:49:00,156.345,156.375,156.335,156.365,125100000.0
2009-08-14 17:50:00,156.36,156.37,156.205,156.215,152300000.0
2009-08-14 17:51:00,156.215,156.275,156.215,156.255,69100000.0
2009-08-14 17:52:00,156.245,156.29,156.19,156.255,64400000.0
2009-08-14 17:53:00,156.27,156.315,156.27,156.295,47300000.0
2009-08-14 17:54:00,156.295,156.305,156.275,156.3,32000000.0
2009-08-14 17:55:00,156.3,156.355,156.3,156.34,70600000.0
2009-08-14 17:56:00,156.335,156.34,156.3,156.325,89200000.0
2009-08-14 17:57:00,156.325,156.38,156.315,156.38,70600000.0
2009-08-14 17:58:00,156.39,156.445,156.39,156.415,83900000.0
2009-08-14 17:59:00,156.415,156.45,156.4,156.43,109700000.0
2009-08-14 18:00:00,156.42,156.435,156.38,156.38,93500000.0
2009-08-14 18:01:00,156.37,156.4,156.365,156.375,83700000.0
2009-08-14 18:02:00,156.355,156.415,156.35,156.41,69800000.0
2009-08-14 18:03:00,156.41,156.41,156.35,156.36,117400000.0
2009-08-14 18:04:00,156.36,156.38,156.35,156.365,88700000.0
2009-08-14 18:05:00,156.365,156.37,156.295,156.315,84500000.0
2009-08-14 18:06:00,156.305,156.31,156.265,156.285,98600000.0
2009-08-14 18:07:00,156.285,156.34,156.275,156.3,125000000.0
2009-08-14 18:08:00,156.305,156.365,156.28,156.34,135100000.0
2009-08-14 18:09:00,156.345,156.345,156.305,156.32,44500000.0
2009-08-14 18:10:00,156.325,156.385,156.32,156.385,79800000.0
2009-08-14 18:11:00,156.385,156.39,156.325,156.34,99200000.0
2009-08-14 18:12:00,156.345,156.385,156.33,156.385,103400000.0
2009-08-14 18:13:00,156.385,156.395,156.345,156.37,52000000.0
2009-08-14 18:14:00,156.36,156.365,156.325,156.325,66000000.0
2009-08-14 18:15:00,156.325,156.38,156.325,156.37,61000000.0
2009-08-14 18:16:00,156.37,156.465,156.36,156.455,142200000.0
2009-08-14 18:17:00,156.455,156.565,156.455,156.565,122700000.0
2009-08-14 18:18:00,156.565,156.58,156.54,156.58,86600000.0
2009-08-14 18:19:00,156.58,156.62,156.58,156.615,66200000.0
2009-08-14 18:20:00,156.605,156.62,156.56,156.57,119300000.0
2009-08-14 18:21:00,156.565,156.59,156.515,156.515,109100000.0
2009-08-14 18:22:00,156.515,156.54,156.51,156.52,51000000.0
2009-08-14 18:23:00,156.52,156.55,156.5,156.5,79000000.0
2009-08-14 18:24:00,156.515,156.525,156.48,156.48,106800000.0
2009-08-14 18:25:00,156.48,156.525,156.475,156.49,83400000.0
2009-08-14 18:26:00,156.495,156.51,156.475,156.48,74500000.0
2009-08-14 18:27:00,156.48,156.515,156.47,156.51,44800000.0
2009-08-14 18:28:00,156.515,156.515,156.465,156.475,56200000.0
2009-08-14 18:29:00,156.465,156.495,156.46,156.485,29000000.0
2009-08-14 18:30:00,156.445,156.455,156.335,156.35,74400000.0
2009-08-14 18:31:00,156.36,156.37,156.335,156.35,64100000.0
2009-08-14 18:32:00,156.345,156.42,156.345,156.385,47900000.0
2009-08-14 18:33:00,156.39,156.41,156.375,156.385,41100000.0
2009-08-14 18:34:00,156.375,156.385,156.335,156.335,35700000.0
2009-08-14 18:35:00,156.335,156.35,156.325,156.345,37600000.0
2009-08-14 18:36:00,156.345,156.385,156.335,156.37,96800000.0
2009-08-14 18:37:00,156.38,156.46,156.38,156.45,115700000.0
2009-08-14 18:38:00,156.45,156.47,156.445,156.47,77600000.0
2009-08-14 18:39:00,156.47,156.51,156.45,156.495,71000000.0
2009-08-14 18:40:00,156.5,156.5,156.485,156.485,43400000.0
2009-08-14 18:41:00,156.485,156.535,156.485,156.53,59100000.0
2009-08-14 18:42:00,156.53,156.565,156.52,156.565,86200000.0
2009-08-14 18:43:00,156.56,156.56,156.525,156.535,61600000.0
2009-08-14 18:44:00,156.55,156.59,156.5,156.59,96400000.0
2009-08-14 18:45:00,156.605,156.695,156.59,156.68,86900000.0
2009-08-14 18:46:00,156.685,156.69,156.625,156.645,83900000.0
2009-08-14 18:47:00,156.645,156.7,156.63,156.685,65900000.0
2009-08-14 18:48:00,156.7,156.71,156.675,156.71,71200000.0
2009-08-14 18:49:00,156.705,156.755,156.695,156.74,91400000.0
2009-08-14 18:50:00,156.73,156.82,156.715,156.81,84500000.0
2009-08-14 18:51:00,156.805,156.835,156.785,156.785,92100000.0
2009-08-14 18:52:00,156.785,156.79,156.745,156.755,110700000.0
2009-08-14 18:53:00,156.755,156.755,156.665,156.675,103600000.0
2009-08-14 18:54:00,156.675,156.68,156.62,156.635,82800000.0
2009-08-14 18:55:00,156.63,156.645,156.62,156.62,105600000.0
2009-08-14 18:56:00,156.62,156.65,156.61,156.64,90800000.0
2009-08-14 18:57:00,156.64,156.685,156.635,156.665,60700000.0
2009-08-14 18:58:00,156.665,156.675,156.645,156.66,68500000.0
2009-08-14 18:59:00,156.66,156.695,156.66,156.69,99200000.0
2009-08-14 19:00:00,156.705,156.715,156.645,156.645,70100000.0
2009-08-14 19:01:00,156.645,156.645,156.56,156.575,61400000.0
2009-08-14 19:02:00,156.57,156.62,156.57,156.615,70900000.0
2009-08-14 19:03:00,156.615,156.625,156.605,156.625,52000000.0
2009-08-14 19:04:00,156.615,156.63,156.595,156.625,75200000.0
2009-08-14 19:05:00,156.625,156.625,156.59,156.59,75800000.0
2009-08-14 19:06:00,156.59,156.59,156.52,156.525,77700000.0
2009-08-14 19:07:00,156.525,156.54,156.52,156.525,81300000.0
2009-08-14 19:08:00,156.52,156.555,156.485,156.54,135100000.0
2009-08-14 19:09:00,156.545,156.58,156.54,156.565,90100000.0
2009-08-14 19:10:00,156.57,156.6,156.55,156.6,80200000.0
2009-08-14 19:11:00,156.6,156.645,156.585,156.625,69600000.0
2009-08-14 19:12:00,156.625,156.655,156.62,156.655,71600000.0
2009-08-14 19:13:00,156.655,156.7,156.655,156.68,77600000.0
2009-08-14 19:14:00,156.68,156.69,156.585,156.59,107600000.0
2009-08-14 19:15:00,156.585,156.61,156.585,156.6,40100000.0
2009-08-14 19:16:00,156.6,156.61,156.59,156.61,96400000.0
2009-08-14 19:17:00,156.605,156.605,156.55,156.555,90700000.0
2009-08-14 19:18:00,156.55,156.56,156.525,156.53,45900000.0
2009-08-14 19:19:00,156.545,156.645,156.53,156.62,122400000.0
2009-08-14 19:20:00,156.62,156.625,156.6,156.61,94900000.0
2009-08-14 19:21:00,156.62,156.675,156.6,156.645,96600000.0
2009-08-14 19:22:00,156.65,156.695,156.645,156.68,99300000.0
2009-08-14 19:23:00,156.68,156.71,156.67,156.67,72000000.0
2009-08-14 19:24:00,156.67,156.675,156.63,156.655,29800000.0
2009-08-14 19:25:00,156.655,156.655,156.59,156.59,116800000.0
2009-08-14 19:26:00,156.59,156.59,156.53,156.565,102300000.0
2009-08-14 19:27:00,156.565,156.585,156.55,156.55,65900000.0
2009-08-14 19:28:00,156.545,156.545,156.44,156.475,81200000.0
2009-08-14 19:29:00,156.46,156.475,156.44,156.44,66900000.0
2009-08-14 19:30:00,156.435,156.435,156.335,156.335,120700000.0
2009-08-14 19:31:00,156.335,156.36,156.32,156.34,135300000.0
2009-08-14 19:32:00,156.34,156.365,156.32,156.35,112600000.0
2009-08-14 19:33:00,156.345,156.37,156.255,156.265,133500000.0
2009-08-14 19:34:00,156.26,156.305,156.235,156.305,103600000.0
2009-08-14 19:35:00,156.305,156.305,156.255,156.255,88700000.0
2009-08-14 19:36:00,156.255,156.27,156.24,156.27,71700000.0
2009-08-14 19:37:00,156.265,156.285,156.24,156.285,118700000.0
2009-08-14 19:38:00,156.285,156.295,156.245,156.245,49600000.0
2009-08-14 19:39:00,156.245,156.25,156.23,156.25,97000000.0
2009-08-14 19:40:00,156.255,156.3,156.255,156.28,70000000.0
2009-08-14 19:41:00,156.275,156.295,156.27,156.275,146600000.0
2009-08-14 19:42:00,156.275,156.275,156.24,156.24,63100000.0
2009-08-14 19:43:00,156.24,156.275,156.24,156.25,83500000.0
2009-08-14 19:44:00,156.26,156.29,156.255,156.28,85400000.0
2009-08-14 19:45:00,156.28,156.28,156.245,156.25,52300000.0
2009-08-14 19:46:00,156.265,156.275,156.185,156.195,85000000.0
2009-08-14 19:47:00,156.195,156.255,156.19,156.23,100900000.0
2009-08-14 19:48:00,156.23,156.23,156.17,156.19,94900000.0
2009-08-14 19:49:00,156.185,156.21,156.165,156.18,77900000.0
2009-08-14 19:50:00,156.175,156.19,156.13,156.13,88100000.0
2009-08-14 19:51:00,156.135,156.17,156.125,156.16,79900000.0
2009-08-14 19:52:00,156.175,156.195,156.165,156.19,72400000.0
2009-08-14 19:53:00,156.19,156.195,156.18,156.18,18600000.0
2009-08-14 19:54:00,156.18,156.215,156.175,156.215,61900000.0
2009-08-14 19:55:00,156.215,156.215,156.19,156.19,65500000.0
2009-08-14 19:56:00,156.195,156.26,156.195,156.255,114800000.0
2009-08-14 19:57:00,156.26,156.26,156.2,156.205,46100000.0
2009-08-14 19:58:00,156.205,156.245,156.2,156.215,66300000.0
2009-08-14 19:59:00,156.21,156.275,156.21,156.275,52400000.0
2009-08-14 20:00:00,156.28,156.31,156.24,156.255,64400000.0
2009-08-14 20:01:00,156.26,156.28,156.24,156.255,97900000.0
2009-08-14 20:02:00,156.27,156.3,156.26,156.285,92400000.0
2009-08-14 20:03:00,156.28,156.315,156.24,156.315,95700000.0
2009-08-14 20:04:00,156.305,156.305,156.255,156.255,99600000.0
2009-08-14 20:05:00,156.255,156.27,156.245,156.265,45200000.0
2009-08-14 20:06:00,156.27,156.285,156.255,156.275,84800000.0
2009-08-14 20:07:00,156.28,156.305,156.275,156.275,72400000.0
2009-08-14 20:08:00,156.28,156.285,156.22,156.225,55300000.0
2009-08-14 20:09:00,156.235,156.245,156.175,156.18,122900000.0
2009-08-14 20:10:00,156.18,156.205,156.18,156.195,54700000.0
2009-08-14 20:11:00,156.215,156.24,156.21,156.235,118400000.0
2009-08-14 20:12:00,156.235,156.24,156.175,156.185,56800000.0
2009-08-14 20:13:00,156.185,156.205,156.175,156.19,135400000.0
2009-08-14 20:14:00,156.19,156.23,156.18,156.215,130300000.0
2009-08-14 20:15:00,156.22,156.23,156.21,156.225,114400000.0
2009-08-14 20:16:00,156.225,156.245,156.2,156.22,96200000.0
2009-08-14 20:17:00,156.22,156.225,156.19,156.19,118500000.0
2009-08-14 20:18:00,156.2,156.205,156.185,156.2,77300000.0
2009-08-14 20:19:00,156.2,156.225,156.185,156.225,60100000.0
2009-08-14 20:20:00,156.215,156.225,156.18,156.21,111900000.0
2009-08-14 20:21:00,156.205,156.23,156.195,156.195,102100000.0
2009-08-14 20:22:00,156.195,156.23,156.185,156.19,91100000.0
2009-08-14 20:23:00,156.19,156.195,156.165,156.195,88400000.0
2009-08-14 20:24:00,156.19,156.205,156.16,156.19,62900000.0
2009-08-14 20:25:00,156.195,156.26,156.19,156.25,95900000.0
2009-08-14 20:26:00,156.245,156.26,156.235,156.26,50800000.0
2009-08-14 20:27:00,156.26,156.335,156.26,156.29,34800000.0
2009-08-14 20:28:00,156.28,156.285,156.255,156.275,90600000.0
2009-08-14 20:29:00,156.275,156.29,156.245,156.245,103400000.0
2009-08-14 20:30:00,156.25,156.29,156.23,156.26,104400000.0
2009-08-14 20:31:00,156.25,156.3,156.235,156.24,85700000.0
2009-08-14 20:32:00,156.25,156.27,156.245,156.255,87300000.0
2009-08-14 20:33:00,156.25,156.26,156.22,156.255,73100000.0
2009-08-14 20:34:00,156.25,156.34,156.25,156.335,84700000.0
2009-08-14 20:35:00,156.335,156.34,156.29,156.295,114500000.0
2009-08-14 20:36:00,156.3,156.35,156.285,156.345,122000000.0
2009-08-14 20:37:00,156.34,156.365,156.335,156.35,128700000.0
2009-08-14 20:38:00,156.35,156.38,156.335,156.365,123500000.0
2009-08-14 20:39:00,156.365,156.4,156.35,156.38,153400000.0
2009-08-14 20:40:00,156.38,156.395,156.36,156.36,87500000.0
2009-08-14 20:41:00,156.365,156.385,156.355,156.375,97300000.0
2009-08-14 20:42:00,156.38,156.38,156.34,156.37,118500000.0
2009-08-14 20:43:00,156.365,156.435,156.36,156.42,130200000.0
2009-08-14 20:44:00,156.43,156.48,156.38,156.465,115400000.0
2009-08-14 20:45:00,156.475,156.475,156.44,156.445,35600000.0
2009-08-14 20:46:00,156.445,156.445,156.41,156.415,65800000.0
2009-08-14 20:47:00,156.415,156.43,156.365,156.415,49900000.0
2009-08-14 20:48:00,156.41,156.445,156.41,156.425,133400000.0
2009-08-14 20:49:00,156.42,156.425,156.415,156.415,89400000.0
2009-08-14 20:50:00,156.415,156.45,156.4,156.45,115200000.0
2009-08-14 20:51:00,156.45,156.485,156.45,156.485,66100000.0
2009-08-14 20:52:00,156.495,156.505,156.475,156.48,30900000.0
2009-08-14 20:53:00,156.47,156.48,156.44,156.48,54700000.0
2009-08-14 20:54:00,156.465,156.485,156.455,156.485,50500000.0
2009-08-14 20:55:00,156.485,156.485,156.47,156.485,40000000.0
2009-08-14 20:56:00,156.49,156.51,156.485,156.49,42500000.0
2009-08-14 20:57:00,156.49,156.49,156.475,156.485,42700000.0
2009-08-14 20:58:00,156.485,156.5,156.465,156.495,78400000.0
2009-08-14 20:59:00,156.485,156.57,156.485,156.57,87100000.0
2009-08-14 21:00:00,156.57,156.605,156.555,156.555,56800000.0
2009-08-14 21:01:00,156.555,156.585,156.555,156.56,24800000.0
2009-08-14 21:02:00,156.56,156.595,156.56,156.59,60900000.0
2009-08-14 21:03:00,156.59,156.625,156.59,156.625,58500000.0
2009-08-14 21:04:00,156.63,156.635,156.61,156.61,85500000.0
2009-08-14 21:05:00,156.61,156.63,156.61,156.63,48600000.0
2009-08-14 21:06:00,156.625,156.68,156.625,156.67,71000000.0
2009-08-14 21:07:00,156.665,156.735,156.665,156.735,70300000.0
2009-08-14 21:08:00,156.735,156.735,156.7,156.735,88200000.0
2009-08-14 21:09:00,156.735,156.735,156.695,156.695,82500000.0
2009-08-14 21:10:00,156.695,156.705,156.69,156.695,64100000.0
2009-08-14 21:11:00,156.69,156.695,156.675,156.69,65100000.0
2009-08-14 21:12:00,156.69,156.69,156.63,156.665,80100000.0
2009-08-14 21:13:00,156.675,156.675,156.655,156.67,69000000.0
2009-08-14 21:14:00,156.665,156.67,156.655,156.665,61900000.0
2009-08-14 21:15:00,156.67,156.685,156.655,156.685,131200000.0
2009-08-14 21:16:00,156.685,156.695,156.66,156.67,114800000.0
2009-08-14 21:17:00,156.67,156.7,156.665,156.69,87400000.0
2009-08-14 21:18:00,156.69,156.7,156.63,156.645,83200000.0
2009-08-14 21:19:00,156.645,156.665,156.645,156.665,39200000.0
2009-08-14 21:20:00,156.665,156.67,156.625,156.63,35700000.0
2009-08-14 21:21:00,156.635,156.65,156.61,156.645,87500000.0
2009-08-14 21:22:00,156.64,156.655,156.625,156.625,67500000.0
2009-08-14 21:23:00,156.615,156.635,156.61,156.635,54500000.0
2009-08-14 21:24:00,156.635,156.64,156.625,156.635,48600000.0
2009-08-14 21:25:00,156.63,156.635,156.61,156.625,57100000.0
2009-08-14 21:26:00,156.63,156.64,156.61,156.615,67500000.0
2009-08-14 21:27:00,156.615,156.63,156.615,156.63,76400000.0
2009-08-14 21:28:00,156.645,156.66,156.625,156.66,48800000.0
2009-08-14 21:29:00,156.66,156.68,156.65,156.665,59700000.0
2009-08-14 21:30:00,156.665,156.7,156.665,156.69,46200000.0
2009-08-14 21:31:00,156.69,156.71,156.69,156.7,47800000.0
2009-08-14 21:32:00,156.7,156.705,156.7,156.7,13400000.0
2009-08-14 21:33:00,156.7,156.71,156.695,156.705,51900000.0
2009-08-14 21:34:00,156.705,156.705,156.695,156.705,48800000.0
2009-08-14 21:35:00,156.705,156.735,156.705,156.725,28000000.0
2009-08-14 21:36:00,156.725,156.765,156.725,156.765,40600000.0
2009-08-14 21:37:00,156.765,156.765,156.745,156.76,71200000.0
2009-08-14 21:38:00,156.76,156.81,156.76,156.795,53200000.0
2009-08-14 21:39:00,156.795,156.805,156.77,156.785,56000000.0
2009-08-14 21:40:00,156.785,156.785,156.73,156.755,77100000.0
2009-08-14 21:41:00,156.755,156.775,156.735,156.77,44000000.0
2009-08-14 21:42:00,156.77,156.77,156.735,156.74,31600000.0
2009-08-14 21:43:00,156.74,156.78,156.74,156.76,34500000.0
2009-08-14 21:44:00,156.765,156.81,156.76,156.805,67500000.0
2009-08-14 21:45:00,156.81,156.875,156.805,156.855,82700000.0
2009-08-14 21:46:00,156.855,156.855,156.77,156.78,132000000.0
2009-08-14 21:47:00,156.78,156.82,156.77,156.775,54500000.0
2009-08-14 21:48:00,156.795,156.795,156.75,156.755,45600000.0
2009-08-14 21:49:00,156.755,156.77,156.705,156.72,51700000.0
2009-08-14 21:50:00,156.72,156.72,156.685,156.72,44100000.0
2009-08-14 21:51:00,156.725,156.74,156.7,156.705,33500000.0
2009-08-14 21:52:00,156.7,156.74,156.7,156.735,44300000.0
2009-08-14 21:53:00,156.74,156.745,156.615,156.655,59800000.0
2009-08-14 21:54:00,156.65,156.66,156.6,156.62,98500000.0
2009-08-14 21:55:00,156.62,156.67,156.62,156.665,98000000.0
2009-08-14 21:56:00,156.67,156.735,156.665,156.695,96800000.0
2009-08-14 21:57:00,156.695,156.705,156.64,156.69,110400000.0
2009-08-14 21:58:00,156.69,156.715,156.665,156.715,115600000.0
2009-08-14 21:59:00,156.715,156.81,156.7,156.7,100400000.0
2009-08-14 22:00:00,156.705,156.745,156.695,156.7,63400000.0
2009-08-14 22:01:00,156.71,156.72,156.71,156.71,36200000.0
2009-08-14 22:02:00,156.71,156.71,156.685,156.69,71400000.0
2009-08-14 22:03:00,156.69,156.71,156.68,156.71,29800000.0
2009-08-14 22:04:00,156.71,156.76,156.705,156.75,85600000.0
2009-08-14 22:05:00,156.75,156.755,156.73,156.74,102100000.0
2009-08-14 22:06:00,156.735,156.735,156.715,156.73,47900000.0
2009-08-14 22:07:00,156.73,156.73,156.705,156.71,18900000.0
2009-08-14 22:08:00,156.71,156.74,156.7,156.725,78500000.0
2009-08-14 22:09:00,156.725,156.74,156.71,156.715,29500000.0
2009-08-14 22:10:00,156.73,156.76,156.705,156.735,95300000.0
2009-08-14 22:11:00,156.74,156.745,156.67,156.68,69800000.0
2009-08-14 22:12:00,156.68,156.685,156.65,156.66,49300000.0
2009-08-14 22:13:00,156.66,156.67,156.65,156.65,32500000.0
2009-08-14 22:14:00,156.65,156.685,156.64,156.67,50700000.0
2009-08-14 22:15:00,156.675,156.7,156.675,156.7,13500000.0
2009-08-14 22:16:00,156.7,156.725,156.7,156.72,34600000.0
2009-08-14 22:17:00,156.715,156.725,156.71,156.725,10000000.0
2009-08-14 22:18:00,156.735,156.735,156.71,156.72,46000000.0
2009-08-14 22:19:00,156.72,156.735,156.71,156.735,15400000.0
2009-08-14 22:20:00,156.73,156.73,156.73,156.73,4800000.0
2009-08-14 22:21:00,156.735,156.745,156.71,156.745,64900000.0
2009-08-14 22:22:00,156.755,156.78,156.745,156.76,61800000.0
2009-08-14 22:23:00,156.76,156.815,156.75,156.8,52700000.0
2009-08-14 22:24:00,156.805,156.815,156.785,156.815,57200000.0
2009-08-14 22:25:00,156.815,156.815,156.735,156.755,116800000.0
2009-08-14 22:26:00,156.765,156.815,156.755,156.815,104100000.0
2009-08-14 22:27:00,156.82,156.835,156.81,156.825,88500000.0
2009-08-14 22:28:00,156.825,156.835,156.805,156.805,74800000.0
2009-08-14 22:29:00,156.81,156.81,156.79,156.795,29200000.0
2009-08-14 22:30:00,156.81,156.81,156.795,156.805,12200000.0
2009-08-14 22:31:00,156.8,156.81,156.8,156.81,13900000.0
2009-08-14 22:32:00,156.81,156.835,156.8,156.815,22300000.0
2009-08-14 22:33:00,156.82,156.84,156.8,156.805,26500000.0
2009-08-14 22:34:00,156.82,156.87,156.82,156.87,6500000.0
2009-08-14 22:35:00,156.885,156.895,156.875,156.875,19000000.0
2009-08-14 22:36:00,156.875,156.875,156.875,156.875,10000000.0
2009-08-14 22:37:00,156.875,156.89,156.865,156.88,27200000.0
2009-08-14 22:38:00,156.875,156.875,156.875,156.875,5000000.0
2009-08-14 22:39:00,156.875,156.875,156.875,156.875,7000000.0
2009-08-14 22:40:00,156.875,156.875,156.875,156.875,15000000.0
2009-08-14 22:41:00,156.875,156.875,156.875,156.875,10000000.0
2009-08-14 22:42:00,156.875,156.875,156.83,156.845,26800000.0
2009-08-14 22:43:00,156.84,156.84,156.77,156.82,33600000.0
2009-08-14 22:44:00,156.82,156.845,156.79,156.83,25000000.0
2009-08-14 22:45:00,156.83,156.865,156.83,156.845,38300000.0
2009-08-14 22:46:00,156.845,156.895,156.83,156.885,41300000.0
2009-08-14 22:47:00,156.885,156.885,156.835,156.875,44100000.0
2009-08-14 22:48:00,156.875,156.9,156.86,156.9,45900000.0
2009-08-14 22:49:00,156.895,156.91,156.895,156.91,20000000.0
2009-08-14 22:50:00,156.9,156.935,156.89,156.89,28200000.0
2009-08-14 22:51:00,156.89,156.915,156.875,156.9,98600000.0
2009-08-14 22:52:00,156.915,156.975,156.915,156.975,12400000.0
2009-08-14 22:53:00,156.97,156.97,156.965,156.965,6600000.0
2009-08-14 22:54:00,156.96,156.975,156.955,156.975,11200000.0
2009-08-14 22:55:00,156.98,156.98,156.96,156.965,18600000.0
2009-08-14 22:56:00,156.965,157.0,156.945,157.0,45100000.0
2009-08-14 22:57:00,157.0,157.04,156.99,157.0,35100000.0
2009-08-14 22:58:00,157.0,157.035,156.96,156.995,71800000.0
2009-08-14 22:59:00,156.99,157.08,156.99,157.035,33400000.0
2009-08-16 23:00:00,156.842,156.842,156.248,156.318,137500000.0
2009-08-16 23:01:00,156.296,156.345,156.238,156.345,173400000.0
2009-08-16 23:02:00,156.35,156.35,156.16,156.27,6000000.0
2009-08-16 23:03:00,156.27,156.335,156.17,156.17,28200000.0
2009-08-16 23:04:00,156.2,156.245,156.2,156.23,7400000.0
2009-08-16 23:05:00,156.205,156.22,156.205,156.22,2400000.0
2009-08-16 23:06:00,156.225,156.24,156.185,156.185,4400000.0
2009-08-16 23:07:00,156.2,156.215,156.2,156.2,6800000.0
2009-08-16 23:08:00,156.2,156.225,156.2,156.225,6400000.0
2009-08-16 23:09:00,156.24,156.31,156.225,156.235,12300000.0
2009-08-16 23:10:00,156.195,156.195,156.195,156.195,1400000.0
2009-08-16 23:11:00,156.262,156.283,156.262,156.283,27400000.0
2009-08-16 23:12:00,156.205,156.235,156.205,156.235,4400000.0
2009-08-16 23:13:00,156.235,156.235,156.235,156.235,2000000.0
2009-08-16 23:14:00,156.19,156.19,156.19,156.19,1400000.0
2009-08-16 23:15:00,156.2,156.2,156.165,156.18,4200000.0
2009-08-16 23:16:00,156.185,156.24,156.185,156.24,6000000.0
2009-08-16 23:17:00,156.255,156.285,156.18,156.285,26200000.0
2009-08-16 23:18:00,156.195,156.195,156.18,156.18,2000000.0
2009-08-16 23:19:00,156.185,156.185,156.185,156.185,1400000.0
2009-08-16 23:20:00,156.178,156.201,156.173,156.196,66900000.0
2009-08-16 23:21:00,156.18,156.19,156.18,156.19,2800000.0
2009-08-16 23:22:00,156.145,156.145,156.145,156.145,4800000.0
2009-08-16 23:23:00,156.175,156.265,156.175,156.265,16600000.0
2009-08-16 23:24:00,156.295,156.33,156.295,156.3,14400000.0
2009-08-16 23:25:00,156.29,156.297,156.261,156.287,53800000.0
2009-08-16 23:26:00,156.27,156.277,156.26,156.272,53700000.0
2009-08-16 23:27:00,156.295,156.298,156.285,156.287,66300000.0
2009-08-16 23:28:00,156.3,156.305,156.3,156.305,4600000.0
2009-08-16 23:29:00,156.286,156.293,156.272,156.282,103900000.0
2009-08-16 23:30:00,156.31,156.31,156.275,156.28,21200000.0
2009-08-16 23:31:00,156.28,156.28,156.245,156.255,21400000.0
2009-08-16 23:32:00,156.255,156.275,156.235,156.245,16000000.0
2009-08-16 23:33:00,156.255,156.27,156.245,156.265,9000000.0
2009-08-16 23:34:00,156.195,156.195,156.195,156.195,1400000.0
2009-08-16 23:35:00,156.23,156.23,156.23,156.23,1400000.0
2009-08-16 23:36:00,156.26,156.266,156.232,156.256,125700000.0
2009-08-16 23:37:00,156.24,156.25,156.24,156.24,8800000.0
2009-08-16 23:38:00,156.25,156.25,156.245,156.245,3000000.0
2009-08-16 23:39:00,156.245,156.245,156.24,156.24,4000000.0
2009-08-16 23:40:00,156.24,156.255,156.24,156.255,3800000.0
2009-08-16 23:41:00,156.275,156.305,156.245,156.305,7200000.0
2009-08-16 23:42:00,156.375,156.4,156.375,156.4,12000000.0
2009-08-16 23:43:00,156.415,156.415,156.375,156.375,5600000.0
2009-08-16 23:44:00,156.405,156.405,156.405,156.405,1400000.0
2009-08-16 23:45:00,156.415,156.415,156.415,156.415,5600000.0
2009-08-16 23:46:00,156.415,156.415,156.415,156.415,23800000.0
2009-08-16 23:47:00,156.38,156.405,156.38,156.395,8400000.0
2009-08-16 23:48:00,156.4,156.4,156.395,156.395,4200000.0
2009-08-16 23:49:00,156.4,156.42,156.29,156.42,13800000.0
2009-08-16 23:50:00,156.435,156.435,156.435,156.435,1000000.0
2009-08-16 23:51:00,156.38,156.38,156.38,156.38,1400000.0
2009-08-16 23:52:00,156.447,156.469,156.441,156.441,187800000.0
2009-08-16 23:53:00,156.455,156.455,156.455,156.455,1000000.0
2009-08-16 23:54:00,156.415,156.45,156.405,156.45,3800000.0
2009-08-16 23:55:00,156.405,156.405,156.405,156.405,1400000.0
2009-08-16 23:56:00,156.451,156.466,156.449,156.452,28100000.0
2009-08-16 23:57:00,156.435,156.44,156.415,156.435,5000000.0
2009-08-16 23:58:00,156.405,156.405,156.405,156.405,1400000.0
2009-08-16 23:59:00,156.426,156.437,156.423,156.425,97700000.0
2009-08-17 00:00:00,156.415,156.415,156.385,156.395,40600000.0
2009-08-17 00:01:00,156.395,156.4,156.385,156.4,20800000.0
2009-08-17 00:02:00,156.385,156.39,156.34,156.365,46000000.0
2009-08-17 00:03:00,156.365,156.37,156.305,156.32,30400000.0
2009-08-17 00:04:00,156.295,156.315,156.23,156.235,38800000.0
2009-08-17 00:05:00,156.24,156.24,156.215,156.22,60600000.0
2009-08-17 00:06:00,156.22,156.22,156.195,156.205,15400000.0
2009-08-17 00:07:00,156.21,156.21,156.205,156.21,14000000.0
2009-08-17 00:08:00,156.21,156.21,156.195,156.2,12400000.0
2009-08-17 00:09:00,156.195,156.2,156.19,156.195,12400000.0
2009-08-17 00:10:00,156.195,156.23,156.185,156.23,13600000.0
2009-08-17 00:11:00,156.23,156.235,156.225,156.235,18200000.0
2009-08-17 00:12:00,156.235,156.24,156.195,156.2,63600000.0
2009-08-17 00:13:00,156.2,156.22,156.19,156.22,8800000.0
2009-08-17 00:14:00,156.22,156.22,156.21,156.22,9800000.0
2009-08-17 00:15:00,156.22,156.22,156.22,156.22,8400000.0
2009-08-17 00:16:00,156.22,156.22,156.22,156.22,1400000.0
2009-08-17 00:17:00,156.22,156.22,156.22,156.22,7000000.0
2009-08-17 00:18:00,156.22,156.26,156.22,156.255,25500000.0
2009-08-17 00:19:00,156.27,156.275,156.25,156.26,24000000.0
2009-08-17 00:20:00,156.26,156.32,156.26,156.275,56000000.0
2009-08-17 00:21:00,156.275,156.31,156.255,156.26,23000000.0
2009-08-17 00:22:00,156.26,156.26,156.26,156.26,31200000.0
2009-08-17 00:23:00,156.275,156.275,156.275,156.275,1400000.0
2009-08-17 00:24:00,156.275,156.275,156.275,156.275,5600000.0
2009-08-17 00:25:00,156.27,156.27,156.27,156.27,35400000.0
2009-08-17 00:26:00,156.27,156.28,156.27,156.28,21500000.0
2009-08-17 00:27:00,156.295,156.32,156.29,156.3,28200000.0
2009-08-17 00:28:00,156.3,156.33,156.3,156.3,9800000.0
2009-08-17 00:29:00,156.32,156.365,156.31,156.34,23200000.0
2009-08-17 00:30:00,156.35,156.415,156.35,156.41,28400000.0
2009-08-17 00:31:00,156.41,156.42,156.34,156.42,75400000.0
2009-08-17 00:32:00,156.42,156.42,156.42,156.42,1400000.0
2009-08-17 00:33:00,156.42,156.42,156.365,156.385,38000000.0
2009-08-17 00:34:00,156.385,156.385,156.385,156.385,8400000.0
2009-08-17 00:35:00,156.385,156.395,156.365,156.395,93600000.0
2009-08-17 00:36:00,156.395,156.405,156.395,156.405,38600000.0
2009-08-17 00:37:00,156.395,156.4,156.39,156.4,43800000.0
2009-08-17 00:38:00,156.4,156.44,156.4,156.415,77200000.0
2009-08-17 00:39:00,156.42,156.42,156.415,156.415,15800000.0
2009-08-17 00:40:00,156.42,156.42,156.415,156.415,17000000.0
2009-08-17 00:41:00,156.42,156.435,156.42,156.435,18600000.0
2009-08-17 00:42:00,156.44,156.445,156.395,156.42,33800000.0
2009-08-17 00:43:00,156.44,156.44,156.415,156.425,51600000.0
2009-08-17 00:44:00,156.425,156.425,156.41,156.41,17100000.0
2009-08-17 00:45:00,156.41,156.41,156.4,156.4,19100000.0
2009-08-17 00:46:00,156.4,156.415,156.395,156.4,29700000.0
2009-08-17 00:47:00,156.4,156.425,156.395,156.425,34700000.0
2009-08-17 00:48:00,156.43,156.44,156.415,156.44,28400000.0
2009-08-17 00:49:00,156.445,156.455,156.43,156.43,22400000.0
2009-08-17 00:50:00,156.42,156.43,156.405,156.415,41200000.0
2009-08-17 00:51:00,156.415,156.415,156.405,156.41,30500000.0
2009-08-17 00:52:00,156.415,156.435,156.415,156.42,45700000.0
2009-08-17 00:53:00,156.42,156.43,156.42,156.43,10600000.0
2009-08-17 00:54:00,156.43,156.45,156.43,156.44,27200000.0
2009-08-17 00:55:00,156.44,156.465,156.425,156.44,14200000.0
2009-08-17 00:56:00,156.44,156.455,156.39,156.41,55600000.0
2009-08-17 00:57:00,156.395,156.42,156.37,156.4,34200000.0
2009-08-17 00:58:00,156.4,156.4,156.345,156.38,51400000.0
2009-08-17 00:59:00,156.38,156.385,156.35,156.38,45900000.0
2009-08-17 01:00:00,156.38,156.395,156.375,156.38,49100000.0
2009-08-17 01:01:00,156.38,156.39,156.37,156.38,42400000.0
2009-08-17 01:02:00,156.38,156.38,156.31,156.34,33900000.0
2009-08-17 01:03:00,156.325,156.345,156.325,156.34,13700000.0
2009-08-17 01:04:00,156.345,156.35,156.335,156.335,23800000.0
2009-08-17 01:05:00,156.345,156.345,156.325,156.325,86500000.0
2009-08-17 01:06:00,156.325,156.34,156.245,156.265,87700000.0
2009-08-17 01:07:00,156.265,156.28,156.205,156.225,79800000.0
2009-08-17 01:08:00,156.225,156.285,156.205,156.265,73300000.0
2009-08-17 01:09:00,156.205,156.28,156.175,156.185,100600000.0
2009-08-17 01:10:00,156.19,156.2,156.155,156.175,36500000.0
2009-08-17 01:11:00,156.185,156.24,156.18,156.205,65800000.0
2009-08-17 01:12:00,156.205,156.23,156.2,156.205,23300000.0
2009-08-17 01:13:00,156.205,156.23,156.185,156.185,74200000.0
2009-08-17 01:14:00,156.18,156.195,156.18,156.185,10200000.0
2009-08-17 01:15:00,156.185,156.2,156.185,156.195,26200000.0
2009-08-17 01:16:00,156.185,156.195,156.135,156.15,62800000.0
2009-08-17 01:17:00,156.17,156.175,156.135,156.135,36100000.0
2009-08-17 01:18:00,156.135,156.195,156.125,156.15,109300000.0
2009-08-17 01:19:00,156.15,156.185,156.15,156.185,60400000.0
2009-08-17 01:20:00,156.185,156.225,156.17,156.225,33800000.0
2009-08-17 01:21:00,156.225,156.265,156.225,156.23,23900000.0
2009-08-17 01:22:00,156.235,156.24,156.235,156.24,4200000.0
2009-08-17 01:23:00,156.24,156.245,156.23,156.245,30800000.0
2009-08-17 01:24:00,156.24,156.24,156.22,156.22,29600000.0
2009-08-17 01:25:00,156.22,156.285,156.22,156.275,66200000.0
2009-08-17 01:26:00,156.275,156.305,156.275,156.29,23500000.0
2009-08-17 01:27:00,156.305,156.315,156.285,156.29,36900000.0
2009-08-17 01:28:00,156.29,156.36,156.29,156.36,59500000.0
2009-08-17 01:29:00,156.355,156.46,156.355,156.45,54000000.0
2009-08-17 01:30:00,156.45,156.46,156.305,156.305,56000000.0
2009-08-17 01:31:00,156.305,156.33,156.26,156.29,44400000.0
2009-08-17 01:32:00,156.295,156.3,156.29,156.29,19600000.0
2009-08-17 01:33:00,156.29,156.39,156.29,156.39,40200000.0
2009-08-17 01:34:00,156.38,156.42,156.38,156.415,53900000.0
2009-08-17 01:35:00,156.415,156.415,156.37,156.37,26500000.0
2009-08-17 01:36:00,156.37,156.395,156.37,156.39,28600000.0
2009-08-17 01:37:00,156.39,156.4,156.39,156.39,13600000.0
2009-08-17 01:38:00,156.39,156.42,156.39,156.42,18000000.0
2009-08-17 01:39:00,156.42,156.42,156.4,156.4,15800000.0
2009-08-17 01:40:00,156.405,156.41,156.335,156.35,34700000.0
2009-08-17 01:41:00,156.35,156.385,156.35,156.375,60800000.0
2009-08-17 01:42:00,156.375,156.375,156.35,156.355,39500000.0
2009-08-17 01:43:00,156.355,156.365,156.35,156.365,35200000.0
2009-08-17 01:44:00,156.365,156.38,156.34,156.365,54400000.0
2009-08-17 01:45:00,156.36,156.395,156.36,156.375,97700000.0
2009-08-17 01:46:00,156.38,156.415,156.355,156.375,58100000.0
2009-08-17 01:47:00,156.375,156.4,156.325,156.385,123400000.0
2009-08-17 01:48:00,156.37,156.395,156.355,156.395,99600000.0
2009-08-17 01:49:00,156.39,156.425,156.37,156.375,65900000.0
2009-08-17 01:50:00,156.375,156.48,156.335,156.45,82200000.0
2009-08-17 01:51:00,156.45,156.495,156.45,156.495,48600000.0
2009-08-17 01:52:00,156.51,156.545,156.49,156.53,127700000.0
2009-08-17 01:53:00,156.53,156.53,156.445,156.45,72500000.0
2009-08-17 01:54:00,156.445,156.445,156.29,156.315,122600000.0
2009-08-17 01:55:00,156.315,156.335,156.235,156.27,119100000.0
2009-08-17 01:56:00,156.27,156.29,156.265,156.275,53200000.0
2009-08-17 01:57:00,156.285,156.3,156.24,156.245,102300000.0
2009-08-17 01:58:00,156.245,156.27,156.225,156.225,77300000.0
2009-08-17 01:59:00,156.225,156.23,155.94,155.96,185100000.0
2009-08-17 02:00:00,155.96,156.0,155.92,155.935,215600000.0
2009-08-17 02:01:00,155.935,155.96,155.875,155.875,240700000.0
2009-08-17 02:02:00,155.885,155.94,155.885,155.915,159300000.0
2009-08-17 02:03:00,155.92,156.01,155.92,155.985,182200000.0
2009-08-17 02:04:00,155.985,156.055,155.97,156.05,151400000.0
2009-08-17 02:05:00,156.05,156.065,155.965,155.99,157300000.0
2009-08-17 02:06:00,155.975,156.02,155.975,155.99,118300000.0
2009-08-17 02:07:00,155.975,155.99,155.85,155.87,145500000.0
2009-08-17 02:08:00,155.855,155.855,155.75,155.75,253800000.0
2009-08-17 02:09:00,155.745,155.785,155.71,155.77,294300000.0
2009-08-17 02:10:00,155.77,155.855,155.765,155.815,191700000.0
2009-08-17 02:11:00,155.81,155.845,155.8,155.825,208700000.0
2009-08-17 02:12:00,155.825,155.825,155.795,155.815,92700000.0
2009-08-17 02:13:00,155.815,155.84,155.765,155.785,77300000.0
2009-08-17 02:14:00,155.78,155.825,155.765,155.805,105000000.0
2009-08-17 02:15:00,155.805,155.815,155.77,155.795,133300000.0
2009-08-17 02:16:00,155.8,155.83,155.79,155.81,81100000.0
2009-08-17 02:17:00,155.81,155.91,155.81,155.91,82000000.0
2009-08-17 02:18:00,155.91,155.93,155.89,155.9,80200000.0
2009-08-17 02:19:00,155.9,155.98,155.895,155.965,105500000.0
2009-08-17 02:20:00,155.925,155.955,155.915,155.945,149100000.0
2009-08-17 02:21:00,155.935,155.935,155.9,155.915,95900000.0
2009-08-17 02:22:00,155.915,155.935,155.86,155.905,197600000.0
2009-08-17 02:23:00,155.9,155.95,155.9,155.95,72800000.0
2009-08-17 02:24:00,155.95,155.96,155.95,155.96,23000000.0
2009-08-17 02:25:00,155.965,156.0,155.935,155.96,50800000.0
2009-08-17 02:26:00,155.96,155.985,155.95,155.985,59200000.0
2009-08-17 02:27:00,155.99,155.99,155.96,155.97,39400000.0
2009-08-17 02:28:00,155.975,155.975,155.945,155.955,37000000.0
2009-08-17 02:29:00,155.965,155.975,155.945,155.975,126900000.0
2009-08-17 02:30:00,155.96,155.96,155.945,155.96,65300000.0
2009-08-17 02:31:00,155.955,155.975,155.945,155.975,41600000.0
2009-08-17 02:32:00,155.98,155.98,155.95,155.95,97000000.0
2009-08-17 02:33:00,155.95,155.95,155.855,155.86,204600000.0
2009-08-17 02:34:00,155.86,155.865,155.83,155.865,98200000.0
2009-08-17 02:35:00,155.86,155.885,155.86,155.865,51800000.0
2009-08-17 02:36:00,155.875,155.88,155.84,155.84,118700000.0
2009-08-17 02:37:00,155.845,155.875,155.83,155.865,282700000.0
2009-08-17 02:38:00,155.86,155.875,155.855,155.875,102500000.0
2009-08-17 02:39:00,155.875,155.89,155.855,155.87,228300000.0
2009-08-17 02:40:00,155.865,155.865,155.82,155.855,147700000.0
2009-08-17 02:41:00,155.85,155.855,155.76,155.765,171500000.0
2009-08-17 02:42:00,155.77,155.77,155.655,155.66,201700000.0
2009-08-17 02:43:00,155.665,155.67,155.535,155.635,179700000.0
2009-08-17 02:44:00,155.64,155.64,155.565,155.59,302400000.0
2009-08-17 02:45:00,155.59,155.69,155.575,155.625,157900000.0
2009-08-17 02:46:00,155.625,155.67,155.605,155.62,98200000.0
2009-08-17 02:47:00,155.62,155.66,155.61,155.645,153000000.0
2009-08-17 02:48:00,155.645,155.66,155.64,155.66,90000000.0
2009-08-17 02:49:00,155.67,155.67,155.615,155.625,66900000.0
2009-08-17 02:50:00,155.625,155.67,155.62,155.67,92100000.0
2009-08-17 02:51:00,155.67,155.695,155.67,155.68,86600000.0
2009-08-17 02:52:00,155.68,155.69,155.595,155.605,69200000.0
2009-08-17 02:53:00,155.6,155.625,155.59,155.625,176400000.0
2009-08-17 02:54:00,155.62,155.685,155.62,155.67,111400000.0
2009-08-17 02:55:00,155.675,155.705,155.655,155.705,188000000.0
2009-08-17 02:56:00,155.7,155.74,155.7,155.725,83300000.0
2009-08-17 02:57:00,155.725,155.73,155.67,155.71,138700000.0
2009-08-17 02:58:00,155.705,155.71,155.655,155.66,210400000.0
2009-08-17 02:59:00,155.66,155.67,155.63,155.635,136700000.0
2009-08-17 03:00:00,155.635,155.655,155.62,155.655,122700000.0
2009-08-17 03:01:00,155.65,155.655,155.63,155.65,103300000.0
2009-08-17 03:02:00,155.65,155.665,155.615,155.65,109900000.0
2009-08-17 03:03:00,155.65,155.655,155.64,155.64,50400000.0
2009-08-17 03:04:00,155.64,155.655,155.63,155.645,60700000.0
2009-08-17 03:05:00,155.655,155.66,155.6,155.61,85200000.0
2009-08-17 03:06:00,155.595,155.61,155.535,155.585,208200000.0
2009-08-17 03:07:00,155.585,155.59,155.54,155.57,261700000.0
2009-08-17 03:08:00,155.57,155.57,155.54,155.555,137300000.0
2009-08-17 03:09:00,155.555,155.555,155.55,155.55,41700000.0
2009-08-17 03:10:00,155.55,155.555,155.515,155.55,258800000.0
2009-08-17 03:11:00,155.545,155.615,155.54,155.58,185700000.0
2009-08-17 03:12:00,155.56,155.575,155.525,155.56,61600000.0
2009-08-17 03:13:00,155.56,155.56,155.54,155.56,38200000.0
2009-08-17 03:14:00,155.55,155.55,155.53,155.54,34800000.0
2009-08-17 03:15:00,155.54,155.54,155.49,155.5,173800000.0
2009-08-17 03:16:00,155.495,155.515,155.44,155.45,161300000.0
2009-08-17 03:17:00,155.45,155.495,155.445,155.45,134700000.0
2009-08-17 03:18:00,155.45,155.45,155.365,155.395,231320000.0
2009-08-17 03:19:00,155.39,155.465,155.37,155.44,184600000.0
2009-08-17 03:20:00,155.44,155.44,155.395,155.42,169200000.0
2009-08-17 03:21:00,155.42,155.435,155.4,155.43,122400000.0
2009-08-17 03:22:00,155.44,155.44,155.415,155.42,98600000.0
2009-08-17 03:23:00,155.43,155.455,155.405,155.435,152600000.0
2009-08-17 03:24:00,155.435,155.435,155.38,155.39,158000000.0
2009-08-17 03:25:00,155.39,155.425,155.37,155.38,184900000.0
2009-08-17 03:26:00,155.395,155.505,155.37,155.505,183500000.0
2009-08-17 03:27:00,155.505,155.55,155.485,155.53,128000000.0
2009-08-17 03:28:00,155.53,155.555,155.52,155.535,75000000.0
2009-08-17 03:29:00,155.545,155.595,155.53,155.54,194500000.0
2009-08-17 03:30:00,155.54,155.555,155.51,155.51,129500000.0
2009-08-17 03:31:00,155.51,155.525,155.475,155.475,68100000.0
2009-08-17 03:32:00,155.475,155.49,155.46,155.49,63800000.0
2009-08-17 03:33:00,155.5,155.515,155.49,155.505,46600000.0
2009-08-17 03:34:00,155.505,155.505,155.485,155.505,60100000.0
2009-08-17 03:35:00,155.505,155.535,155.5,155.535,22600000.0
2009-08-17 03:36:00,155.535,155.55,155.52,155.525,28200000.0
2009-08-17 03:37:00,155.525,155.535,155.5,155.51,60400000.0
2009-08-17 03:38:00,155.51,155.515,155.48,155.485,65800000.0
2009-08-17 03:39:00,155.485,155.485,155.395,155.395,92700000.0
2009-08-17 03:40:00,155.39,155.4,155.355,155.365,117500000.0
2009-08-17 03:41:00,155.365,155.395,155.35,155.395,36300000.0
2009-08-17 03:42:00,155.395,155.475,155.395,155.47,72400000.0
2009-08-17 03:43:00,155.47,155.49,155.46,155.49,68200000.0
2009-08-17 03:44:00,155.5,155.58,155.5,155.57,98300000.0
2009-08-17 03:45:00,155.57,155.58,155.485,155.495,130200000.0
2009-08-17 03:46:00,155.485,155.525,155.475,155.525,172900000.0
2009-08-17 03:47:00,155.525,155.525,155.475,155.485,167600000.0
2009-08-17 03:48:00,155.49,155.535,155.48,155.525,109800000.0
2009-08-17 03:49:00,155.525,155.535,155.49,155.49,197500000.0
2009-08-17 03:50:00,155.495,155.5,155.435,155.45,145600000.0
2009-08-17 03:51:00,155.44,155.46,155.43,155.445,149600000.0
2009-08-17 03:52:00,155.45,155.46,155.4,155.415,148200000.0
2009-08-17 03:53:00,155.4,155.46,155.385,155.45,145200000.0
2009-08-17 03:54:00,155.45,155.495,155.435,155.49,152000000.0
2009-08-17 03:55:00,155.49,155.51,155.485,155.49,130100000.0
2009-08-17 03:56:00,155.49,155.52,155.47,155.515,89000000.0
2009-08-17 03:57:00,155.495,155.55,155.485,155.55,72900000.0
2009-08-17 03:58:00,155.545,155.64,155.545,155.64,101100000.0
2009-08-17 03:59:00,155.64,155.655,155.63,155.63,47100000.0
2009-08-17 04:00:00,155.63,155.63,155.61,155.615,78400000.0
2009-08-17 04:01:00,155.615,155.615,155.56,155.575,96400000.0
2009-08-17 04:02:00,155.58,155.58,155.535,155.55,81400000.0
2009-08-17 04:03:00,155.56,155.56,155.54,155.55,72900000.0
2009-08-17 04:04:00,155.55,155.6,155.545,155.585,120100000.0
2009-08-17 04:05:00,155.59,155.605,155.585,155.605,47100000.0
2009-08-17 04:06:00,155.6,155.66,155.6,155.65,25600000.0
2009-08-17 04:07:00,155.65,155.76,155.645,155.755,104500000.0
2009-08-17 04:08:00,155.755,155.86,155.755,155.84,143100000.0
2009-08-17 04:09:00,155.835,155.84,155.8,155.81,79300000.0
2009-08-17 04:10:00,155.81,155.815,155.79,155.805,31000000.0
2009-08-17 04:11:00,155.805,155.84,155.795,155.84,74000000.0
2009-08-17 04:12:00,155.84,155.845,155.81,155.81,89700000.0
2009-08-17 04:13:00,155.81,155.81,155.735,155.74,86200000.0
2009-08-17 04:14:00,155.74,155.745,155.715,155.735,77000000.0
2009-08-17 04:15:00,155.74,155.74,155.71,155.73,64500000.0
2009-08-17 04:16:00,155.73,155.73,155.69,155.69,40600000.0
2009-08-17 04:17:00,155.69,155.7,155.635,155.65,118400000.0
2009-08-17 04:18:00,155.64,155.67,155.635,155.67,64400000.0
2009-08-17 04:19:00,155.67,155.705,155.665,155.705,33900000.0
2009-08-17 04:20:00,155.705,155.73,155.685,155.73,97900000.0
2009-08-17 04:21:00,155.715,155.72,155.71,155.72,21000000.0
2009-08-17 04:22:00,155.715,155.76,155.71,155.74,59700000.0
2009-08-17 04:23:00,155.74,155.745,155.735,155.74,20000000.0
2009-08-17 04:24:00,155.75,155.755,155.735,155.745,28400000.0
2009-08-17 04:25:00,155.755,155.76,155.74,155.755,56800000.0
2009-08-17 04:26:00,155.755,155.755,155.7,155.715,78900000.0
2009-08-17 04:27:00,155.715,155.715,155.675,155.69,45200000.0
2009-08-17 04:28:00,155.675,155.68,155.66,155.68,41200000.0
2009-08-17 04:29:00,155.68,155.695,155.675,155.68,53800000.0
2009-08-17 04:30:00,155.685,155.685,155.625,155.63,70400000.0
2009-08-17 04:31:00,155.63,155.67,155.63,155.665,108200000.0
2009-08-17 04:32:00,155.67,155.675,155.65,155.655,75100000.0
2009-08-17 04:33:00,155.65,155.675,155.65,155.66,77100000.0
2009-08-17 04:34:00,155.68,155.68,155.665,155.67,56100000.0
2009-08-17 04:35:00,155.67,155.72,155.665,155.715,42300000.0
2009-08-17 04:36:00,155.71,155.735,155.695,155.735,78900000.0
2009-08-17 04:37:00,155.725,155.735,155.7,155.7,81200000.0
2009-08-17 04:38:00,155.705,155.71,155.68,155.69,39500000.0
2009-08-17 04:39:00,155.68,155.695,155.66,155.67,78400000.0
2009-08-17 04:40:00,155.68,155.68,155.595,155.6,97900000.0
2009-08-17 04:41:00,155.595,155.61,155.55,155.55,67700000.0
2009-08-17 04:42:00,155.555,155.575,155.5,155.51,123100000.0
2009-08-17 04:43:00,155.505,155.505,155.45,155.48,118300000.0
2009-08-17 04:44:00,155.48,155.5,155.465,155.5,60600000.0
2009-08-17 04:45:00,155.495,155.535,155.495,155.52,33600000.0
2009-08-17 04:46:00,155.515,155.52,155.505,155.515,21000000.0
2009-08-17 04:47:00,155.52,155.525,155.505,155.52,27300000.0
2009-08-17 04:48:00,155.52,155.525,155.495,155.5,39200000.0
2009-08-17 04:49:00,155.5,155.515,155.5,155.515,55400000.0
2009-08-17 04:50:00,155.515,155.535,155.465,155.47,49200000.0
2009-08-17 04:51:00,155.47,155.51,155.46,155.495,71000000.0
2009-08-17 04:52:00,155.495,155.515,155.47,155.47,45100000.0
2009-08-17 04:53:00,155.47,155.485,155.43,155.435,124100000.0
2009-08-17 04:54:00,155.435,155.435,155.41,155.41,151700000.0
2009-08-17 04:55:00,155.41,155.41,155.385,155.395,97500000.0
2009-08-17 04:56:00,155.395,155.4,155.34,155.385,97200000.0
2009-08-17 04:57:00,155.39,155.39,155.335,155.36,105700000.0
2009-08-17 04:58:00,155.365,155.4,155.33,155.335,114700000.0
2009-08-17 04:59:00,155.335,155.355,155.315,155.355,86400000.0
2009-08-17 05:00:00,155.36,155.42,155.35,155.405,83200000.0
2009-08-17 05:01:00,155.405,155.455,155.365,155.42,174500000.0
2009-08-17 05:02:00,155.42,155.42,155.38,155.4,72000000.0
2009-08-17 05:03:00,155.395,155.45,155.39,155.445,92800000.0
2009-08-17 05:04:00,155.44,155.47,155.44,155.455,83300000.0
2009-08-17 05:05:00,155.455,155.52,155.455,155.51,91500000.0
2009-08-17 05:06:00,155.505,155.51,155.47,155.49,91600000.0
2009-08-17 05:07:00,155.495,155.52,155.49,155.51,72400000.0
2009-08-17 05:08:00,155.51,155.52,155.49,155.5,42500000.0
2009-08-17 05:09:00,155.5,155.5,155.45,155.465,99000000.0
2009-08-17 05:10:00,155.465,155.535,155.465,155.53,55200000.0
2009-08-17 05:11:00,155.53,155.645,155.53,155.64,72600000.0
2009-08-17 05:12:00,155.64,155.67,155.625,155.66,100800000.0
2009-08-17 05:13:00,155.665,155.665,155.65,155.66,33400000.0
2009-08-17 05:14:00,155.66,155.665,155.6,155.615,80700000.0
2009-08-17 05:15:00,155.62,155.64,155.605,155.61,107200000.0
2009-08-17 05:16:00,155.61,155.63,155.6,155.625,71800000.0
2009-08-17 05:17:00,155.625,155.625,155.59,155.605,45100000.0
2009-08-17 05:18:00,155.605,155.62,155.59,155.605,38900000.0
2009-08-17 05:19:00,155.605,155.61,155.565,155.565,44400000.0
2009-08-17 05:20:00,155.565,155.6,155.565,155.58,27600000.0
2009-08-17 05:21:00,155.57,155.6,155.535,155.575,83700000.0
2009-08-17 05:22:00,155.56,155.57,155.495,155.495,65200000.0
2009-08-17 05:23:00,155.5,155.52,155.485,155.505,95500000.0
2009-08-17 05:24:00,155.505,155.55,155.49,155.54,61800000.0
2009-08-17 05:25:00,155.545,155.565,155.53,155.565,79300000.0
2009-08-17 05:26:00,155.56,155.565,155.55,155.55,11200000.0
2009-08-17 05:27:00,155.56,155.56,155.545,155.55,24200000.0
2009-08-17 05:28:00,155.55,155.55,155.55,155.55,56900000.0
2009-08-17 05:29:00,155.545,155.545,155.51,155.51,108700000.0
2009-08-17 05:30:00,155.525,155.58,155.52,155.575,74800000.0
2009-08-17 05:31:00,155.56,155.56,155.485,155.535,56200000.0
2009-08-17 05:32:00,155.535,155.54,155.52,155.525,41200000.0
2009-08-17 05:33:00,155.52,155.525,155.49,155.505,50700000.0
2009-08-17 05:34:00,155.505,155.525,155.505,155.52,41500000.0
2009-08-17 05:35:00,155.52,155.56,155.52,155.535,57000000.0
2009-08-17 05:36:00,155.54,155.575,155.53,155.575,76300000.0
2009-08-17 05:37:00,155.58,155.66,155.575,155.645,142300000.0
2009-08-17 05:38:00,155.645,155.66,155.625,155.64,72200000.0
2009-08-17 05:39:00,155.64,155.65,155.605,155.605,52800000.0
2009-08-17 05:40:00,155.6,155.615,155.59,155.61,91100000.0
2009-08-17 05:41:00,155.59,155.635,155.59,155.62,76800000.0
2009-08-17 05:42:00,155.615,155.63,155.6,155.62,56200000.0
2009-08-17 05:43:00,155.61,155.62,155.61,155.62,10800000.0
2009-08-17 05:44:00,155.625,155.66,155.625,155.64,31100000.0
2009-08-17 05:45:00,155.635,155.66,155.635,155.64,61600000.0
2009-08-17 05:46:00,155.64,155.67,155.64,155.66,51100000.0
2009-08-17 05:47:00,155.66,155.755,155.655,155.75,73100000.0
2009-08-17 05:48:00,155.77,155.785,155.73,155.785,68600000.0
2009-08-17 05:49:00,155.785,155.785,155.725,155.75,70900000.0
2009-08-17 05:50:00,155.755,155.76,155.75,155.755,46500000.0
2009-08-17 05:51:00,155.765,155.775,155.75,155.76,41700000.0
2009-08-17 05:52:00,155.75,155.76,155.71,155.71,72000000.0
2009-08-17 05:53:00,155.71,155.755,155.71,155.73,69100000.0
2009-08-17 05:54:00,155.735,155.75,155.705,155.705,90000000.0
2009-08-17 05:55:00,155.71,155.71,155.685,155.705,58800000.0
2009-08-17 05:56:00,155.705,155.725,155.695,155.7,46900000.0
2009-08-17 05:57:00,155.695,155.695,155.65,155.66,29200000.0
2009-08-17 05:58:00,155.66,155.66,155.64,155.645,59000000.0
2009-08-17 05:59:00,155.645,155.645,155.595,155.595,78300000.0
2009-08-17 06:00:00,155.61,155.65,155.61,155.64,92600000.0
2009-08-17 06:01:00,155.64,155.655,155.615,155.615,88500000.0
2009-08-17 06:02:00,155.615,155.63,155.61,155.615,64000000.0
2009-08-17 06:03:00,155.605,155.615,155.605,155.615,36100000.0
2009-08-17 06:04:00,155.61,155.65,155.61,155.65,45800000.0
2009-08-17 06:05:00,155.65,155.66,155.635,155.64,23300000.0
2009-08-17 06:06:00,155.635,155.645,155.625,155.625,65400000.0
2009-08-17 06:07:00,155.62,155.635,155.61,155.62,64900000.0
2009-08-17 06:08:00,155.625,155.67,155.62,155.65,31000000.0
2009-08-17 06:09:00,155.65,155.65,155.635,155.64,9100000.0
2009-08-17 06:10:00,155.635,155.635,155.595,155.595,42200000.0
2009-08-17 06:11:00,155.6,155.6,155.535,155.55,51800000.0
2009-08-17 06:12:00,155.55,155.59,155.545,155.59,30400000.0
2009-08-17 06:13:00,155.585,155.615,155.585,155.615,28900000.0
2009-08-17 06:14:00,155.62,155.635,155.615,155.63,32200000.0
2009-08-17 06:15:00,155.625,155.625,155.54,155.56,24900000.0
2009-08-17 06:16:00,155.56,155.565,155.55,155.56,55300000.0
2009-08-17 06:17:00,155.56,155.565,155.55,155.565,31500000.0
2009-08-17 06:18:00,155.565,155.57,155.53,155.535,78300000.0
2009-08-17 06:19:00,155.525,155.575,155.525,155.55,89000000.0
2009-08-17 06:20:00,155.55,155.585,155.55,155.585,42100000.0
2009-08-17 06:21:00,155.58,155.63,155.575,155.63,83200000.0
2009-08-17 06:22:00,155.63,155.63,155.61,155.63,47400000.0
2009-08-17 06:23:00,155.63,155.665,155.63,155.64,55800000.0
2009-08-17 06:24:00,155.64,155.665,155.635,155.66,86900000.0
2009-08-17 06:25:00,155.66,155.665,155.66,155.66,25500000.0
2009-08-17 06:26:00,155.66,155.67,155.65,155.67,49400000.0
2009-08-17 06:27:00,155.675,155.685,155.675,155.685,49200000.0
2009-08-17 06:28:00,155.69,155.69,155.68,155.68,23800000.0
2009-08-17 06:29:00,155.675,155.68,155.675,155.675,4100000.0
2009-08-17 06:30:00,155.685,155.695,155.675,155.685,34400000.0
2009-08-17 06:31:00,155.685,155.685,155.6,155.61,114300000.0
2009-08-17 06:32:00,155.615,155.62,155.6,155.605,60500000.0
2009-08-17 06:33:00,155.6,155.645,155.6,155.63,43400000.0
2009-08-17 06:34:00,155.63,155.635,155.58,155.59,165700000.0
2009-08-17 06:35:00,155.59,155.62,155.585,155.6,79600000.0
2009-08-17 06:36:00,155.6,155.61,155.54,155.545,123200000.0
2009-08-17 06:37:00,155.545,155.56,155.545,155.555,54700000.0
2009-08-17 06:38:00,155.56,155.58,155.555,155.57,100000000.0
2009-08-17 06:39:00,155.58,155.59,155.58,155.59,36300000.0
2009-08-17 06:40:00,155.585,155.59,155.58,155.59,35200000.0
2009-08-17 06:41:00,155.59,155.65,155.585,155.65,47100000.0
2009-08-17 06:42:00,155.65,155.7,155.65,155.695,33300000.0
2009-08-17 06:43:00,155.69,155.705,155.665,155.665,29200000.0
2009-08-17 06:44:00,155.67,155.69,155.645,155.685,120900000.0
2009-08-17 06:45:00,155.68,155.695,155.675,155.68,37000000.0
2009-08-17 06:46:00,155.68,155.685,155.555,155.585,163300000.0
2009-08-17 06:47:00,155.585,155.595,155.53,155.56,117500000.0
2009-08-17 06:48:00,155.56,155.56,155.52,155.535,36600000.0
2009-08-17 06:49:00,155.535,155.54,155.525,155.535,22400000.0
2009-08-17 06:50:00,155.54,155.55,155.54,155.55,33700000.0
2009-08-17 06:51:00,155.55,155.565,155.545,155.555,37700000.0
2009-08-17 06:52:00,155.555,155.57,155.545,155.555,58400000.0
2009-08-17 06:53:00,155.565,155.565,155.555,155.565,28900000.0
2009-08-17 06:54:00,155.565,155.57,155.555,155.57,52500000.0
2009-08-17 06:55:00,155.57,155.59,155.565,155.58,35900000.0
2009-08-17 06:56:00,155.59,155.615,155.58,155.61,41500000.0
2009-08-17 06:57:00,155.62,155.63,155.615,155.615,40500000.0
2009-08-17 06:58:00,155.615,155.625,155.595,155.595,69000000.0
2009-08-17 06:59:00,155.6,155.625,155.58,155.625,75600000.0
2009-08-17 07:00:00,155.635,155.65,155.6,155.6,99200000.0
2009-08-17 07:01:00,155.605,155.61,155.595,155.6,160200000.0
2009-08-17 07:02:00,155.595,155.605,155.575,155.59,69000000.0
2009-08-17 07:03:00,155.59,155.64,155.59,155.63,107300000.0
2009-08-17 07:04:00,155.65,155.715,155.645,155.695,51700000.0
2009-08-17 07:05:00,155.695,155.715,155.695,155.695,32000000.0
2009-08-17 07:06:00,155.7,155.74,155.695,155.72,40900000.0
2009-08-17 07:07:00,155.73,155.745,155.695,155.705,124200000.0
2009-08-17 07:08:00,155.705,155.705,155.64,155.65,126500000.0
2009-08-17 07:09:00,155.675,155.68,155.6,155.63,112200000.0
2009-08-17 07:10:00,155.63,155.65,155.61,155.61,59700000.0
2009-08-17 07:11:00,155.61,155.63,155.565,155.565,77900000.0
2009-08-17 07:12:00,155.565,155.565,155.525,155.535,72400000.0
2009-08-17 07:13:00,155.545,155.635,155.545,155.625,98500000.0
2009-08-17 07:14:00,155.62,155.62,155.595,155.595,60300000.0
2009-08-17 07:15:00,155.595,155.595,155.535,155.56,36400000.0
2009-08-17 07:16:00,155.555,155.565,155.55,155.555,16900000.0
2009-08-17 07:17:00,155.555,155.565,155.505,155.505,36400000.0
2009-08-17 07:18:00,155.515,155.515,155.435,155.45,94700000.0
2009-08-17 07:19:00,155.44,155.44,155.4,155.415,56300000.0
2009-08-17 07:20:00,155.42,155.43,155.35,155.365,63600000.0
2009-08-17 07:21:00,155.37,155.37,155.29,155.29,39500000.0
2009-08-17 07:22:00,155.3,155.3,155.195,155.2,150700000.0
2009-08-17 07:23:00,155.2,155.215,155.135,155.14,191200000.0
2009-08-17 07:24:00,155.145,155.285,155.145,155.285,133000000.0
2009-08-17 07:25:00,155.28,155.3,155.28,155.29,99300000.0
2009-08-17 07:26:00,155.29,155.325,155.285,155.325,56700000.0
2009-08-17 07:27:00,155.325,155.325,155.215,155.24,83300000.0
2009-08-17 07:28:00,155.24,155.24,155.135,155.135,128000000.0
2009-08-17 07:29:00,155.13,155.135,155.06,155.09,115400000.0
2009-08-17 07:30:00,155.09,155.11,155.055,155.08,104000000.0
2009-08-17 07:31:00,155.085,155.115,155.07,155.09,115500000.0
2009-08-17 07:32:00,155.09,155.22,155.075,155.22,89800000.0
2009-08-17 07:33:00,155.205,155.235,155.18,155.225,97500000.0
2009-08-17 07:34:00,155.225,155.24,155.195,155.195,82800000.0
2009-08-17 07:35:00,155.2,155.21,155.175,155.185,61500000.0
2009-08-17 07:36:00,155.185,155.22,155.17,155.205,91400000.0
2009-08-17 07:37:00,155.205,155.225,155.2,155.22,50600000.0
2009-08-17 07:38:00,155.22,155.26,155.21,155.235,50100000.0
2009-08-17 07:39:00,155.235,155.235,155.21,155.22,30800000.0
2009-08-17 07:40:00,155.215,155.27,155.215,155.27,45900000.0
2009-08-17 07:41:00,155.27,155.37,155.27,155.35,103600000.0
2009-08-17 07:42:00,155.35,155.37,155.335,155.34,84200000.0
2009-08-17 07:43:00,155.335,155.335,155.255,155.255,95300000.0
2009-08-17 07:44:00,155.255,155.26,155.22,155.24,70100000.0
2009-08-17 07:45:00,155.255,155.275,155.25,155.255,110400000.0
2009-08-17 07:46:00,155.255,155.26,155.24,155.255,92000000.0
2009-08-17 07:47:00,155.255,155.255,155.165,155.185,171100000.0
2009-08-17 07:48:00,155.185,155.185,155.12,155.12,132500000.0
2009-08-17 07:49:00,155.12,155.12,154.98,155.0,196900000.0
2009-08-17 07:50:00,154.995,155.02,154.97,155.005,135100000.0
2009-08-17 07:51:00,155.0,155.045,154.99,154.995,244500000.0
2009-08-17 07:52:00,154.995,155.015,154.985,154.99,183000000.0
2009-08-17 07:53:00,154.99,155.03,154.99,155.03,100600000.0
2009-08-17 07:54:00,155.03,155.075,155.025,155.075,99500000.0
2009-08-17 07:55:00,155.075,155.16,155.075,155.13,133200000.0
2009-08-17 07:56:00,155.13,155.13,155.03,155.055,158200000.0
2009-08-17 07:57:00,155.055,155.09,155.055,155.09,126300000.0
2009-08-17 07:58:00,155.09,155.125,155.065,155.115,119100000.0
2009-08-17 07:59:00,155.125,155.22,155.125,155.2,106600000.0
2009-08-17 08:00:00,155.18,155.18,155.065,155.08,89600000.0
2009-08-17 08:01:00,155.08,155.085,155.035,155.055,103500000.0
2009-08-17 08:02:00,155.055,155.055,155.04,155.045,54500000.0
2009-08-17 08:03:00,155.05,155.06,155.015,155.03,65400000.0
2009-08-17 08:04:00,155.025,155.04,155.0,155.03,104800000.0
2009-08-17 08:05:00,155.035,155.08,154.975,155.005,97600000.0
2009-08-17 08:06:00,155.01,155.1,154.985,155.085,153000000.0
2009-08-17 08:07:00,155.09,155.105,155.005,155.005,141600000.0
2009-08-17 08:08:00,155.02,155.025,154.935,154.98,189400000.0
2009-08-17 08:09:00,154.985,155.025,154.975,155.0,171600000.0
2009-08-17 08:10:00,155.0,155.02,154.99,155.005,120100000.0
2009-08-17 08:11:00,155.01,155.065,155.0,155.065,154200000.0
2009-08-17 08:12:00,155.075,155.16,155.07,155.15,127200000.0
2009-08-17 08:13:00,155.145,155.18,155.105,155.13,92100000.0
2009-08-17 08:14:00,155.13,155.19,155.125,155.17,83300000.0
2009-08-17 08:15:00,155.155,155.155,155.065,155.07,204300000.0
2009-08-17 08:16:00,155.075,155.135,155.05,155.11,156200000.0
2009-08-17 08:17:00,155.09,155.13,155.065,155.11,180100000.0
2009-08-17 08:18:00,155.12,155.145,155.09,155.1,210800000.0
2009-08-17 08:19:00,155.105,155.115,155.07,155.095,166600000.0
2009-08-17 08:20:00,155.1,155.18,155.09,155.14,152100000.0
2009-08-17 08:21:00,155.14,155.175,155.13,155.135,134800000.0
2009-08-17 08:22:00,155.135,155.19,155.13,155.17,99900000.0
2009-08-17 08:23:00,155.17,155.17,155.105,155.105,75600000.0
2009-08-17 08:24:00,155.11,155.11,155.03,155.03,102300000.0
2009-08-17 08:25:00,155.005,155.02,154.975,155.02,150700000.0
2009-08-17 08:26:00,155.02,155.15,155.02,155.15,144600000.0
2009-08-17 08:27:00,155.125,155.175,155.125,155.17,140800000.0
2009-08-17 08:28:00,155.165,155.18,155.04,155.06,225400000.0
2009-08-17 08:29:00,155.055,155.08,155.03,155.035,146600000.0
2009-08-17 08:30:00,155.035,155.04,154.83,154.865,133100000.0
2009-08-17 08:31:00,154.865,154.87,154.79,154.81,150000000.0
2009-08-17 08:32:00,154.82,154.825,154.695,154.76,150400000.0
2009-08-17 08:33:00,154.76,154.86,154.755,154.85,139700000.0
2009-08-17 08:34:00,154.855,154.91,154.84,154.91,132900000.0
2009-08-17 08:35:00,154.895,154.905,154.83,154.83,146400000.0
2009-08-17 08:36:00,154.815,154.87,154.79,154.845,149200000.0
2009-08-17 08:37:00,154.845,154.855,154.79,154.8,72100000.0
2009-08-17 08:38:00,154.8,154.87,154.79,154.87,102700000.0
2009-08-17 08:39:00,154.87,154.945,154.86,154.94,121900000.0
2009-08-17 08:40:00,154.94,154.94,154.85,154.865,143800000.0
2009-08-17 08:41:00,154.865,154.875,154.815,154.855,183600000.0
2009-08-17 08:42:00,154.85,154.92,154.85,154.915,103100000.0
2009-08-17 08:43:00,154.905,154.905,154.82,154.85,162800000.0
2009-08-17 08:44:00,154.85,154.9,154.85,154.875,99800000.0
2009-08-17 08:45:00,154.88,154.89,154.865,154.875,47600000.0
2009-08-17 08:46:00,154.875,154.91,154.85,154.91,92200000.0
2009-08-17 08:47:00,154.92,155.04,154.895,155.04,154600000.0
2009-08-17 08:48:00,155.055,155.165,155.055,155.135,193500000.0
2009-08-17 08:49:00,155.135,155.15,155.01,155.04,159500000.0
2009-08-17 08:50:00,155.04,155.07,154.985,155.065,180000000.0
2009-08-17 08:51:00,155.065,155.1,155.03,155.095,211100000.0
2009-08-17 08:52:00,155.105,155.14,155.055,155.055,159400000.0
2009-08-17 08:53:00,155.055,155.07,155.01,155.025,132400000.0
2009-08-17 08:54:00,155.025,155.07,155.015,155.07,204100000.0
2009-08-17 08:55:00,155.07,155.165,155.055,155.16,170300000.0
2009-08-17 08:56:00,155.165,155.235,155.16,155.205,112700000.0
2009-08-17 08:57:00,155.205,155.205,155.1,155.115,135400000.0
2009-08-17 08:58:00,155.115,155.135,155.1,155.105,102700000.0
2009-08-17 08:59:00,155.1,155.11,155.06,155.085,126900000.0
2009-08-17 09:00:00,155.085,155.085,154.995,155.035,117100000.0
2009-08-17 09:01:00,155.01,155.02,154.96,154.98,347599999.0
2009-08-17 09:02:00,154.98,154.985,154.915,154.93,156200000.0
2009-08-17 09:03:00,154.925,154.95,154.905,154.905,126800000.0
2009-08-17 09:04:00,154.91,154.92,154.795,154.805,129100000.0
2009-08-17 09:05:00,154.805,154.835,154.785,154.805,134900000.0
2009-08-17 09:06:00,154.805,154.805,154.725,154.745,139000000.0
2009-08-17 09:07:00,154.75,154.83,154.75,154.825,128000000.0
2009-08-17 09:08:00,154.82,154.855,154.77,154.77,142600000.0
2009-08-17 09:09:00,154.77,154.785,154.74,154.77,132000000.0
2009-08-17 09:10:00,154.77,154.82,154.755,154.805,141900000.0
2009-08-17 09:11:00,154.805,154.815,154.765,154.775,108000000.0
2009-08-17 09:12:00,154.785,154.82,154.76,154.805,94000000.0
2009-08-17 09:13:00,154.81,154.87,154.78,154.815,170600000.0
2009-08-17 09:14:00,154.805,154.82,154.72,154.765,125900000.0
2009-08-17 09:15:00,154.77,154.85,154.77,154.82,129300000.0
2009-08-17 09:16:00,154.82,154.895,154.82,154.895,125400000.0
2009-08-17 09:17:00,154.895,154.98,154.89,154.905,118000000.0
2009-08-17 09:18:00,154.905,154.905,154.795,154.8,203400000.0
2009-08-17 09:19:00,154.8,154.81,154.715,154.73,209100000.0
2009-08-17 09:20:00,154.74,154.775,154.715,154.75,153400000.0
2009-08-17 09:21:00,154.75,154.845,154.745,154.81,122700000.0
2009-08-17 09:22:00,154.805,154.88,154.805,154.87,163800000.0
2009-08-17 09:23:00,154.87,155.01,154.845,154.97,168200000.0
2009-08-17 09:24:00,154.98,155.095,154.98,155.07,154600000.0
2009-08-17 09:25:00,155.07,155.12,155.03,155.045,149700000.0
2009-08-17 09:26:00,155.055,155.055,154.975,154.98,209500000.0
2009-08-17 09:27:00,154.965,154.99,154.905,154.94,177000000.0
2009-08-17 09:28:00,154.95,154.965,154.89,154.89,130200000.0
2009-08-17 09:29:00,154.885,155.03,154.86,154.925,171800000.0
2009-08-17 09:30:00,154.92,155.065,154.915,154.985,192200000.0
2009-08-17 09:31:00,154.99,155.04,154.99,155.02,107300000.0
2009-08-17 09:32:00,155.015,155.045,154.975,154.985,173900000.0
2009-08-17 09:33:00,154.99,155.0,154.89,154.895,126000000.0
2009-08-17 09:34:00,154.89,154.93,154.89,154.92,112700000.0
2009-08-17 09:35:00,154.93,154.955,154.92,154.945,190700000.0
2009-08-17 09:36:00,154.945,154.945,154.835,154.87,215100000.0
2009-08-17 09:37:00,154.875,154.875,154.79,154.81,150900000.0
2009-08-17 09:38:00,154.815,154.845,154.8,154.84,104700000.0
2009-08-17 09:39:00,154.815,154.89,154.8,154.865,182400000.0
2009-08-17 09:40:00,154.865,154.875,154.805,154.825,164600000.0
2009-08-17 09:41:00,154.82,154.82,154.76,154.785,104000000.0
2009-08-17 09:42:00,154.785,154.805,154.765,154.805,72900000.0
2009-08-17 09:43:00,154.805,154.84,154.77,154.835,112700000.0
2009-08-17 09:44:00,154.84,154.84,154.785,154.81,93300000.0
2009-08-17 09:45:00,154.82,154.83,154.79,154.815,121200000.0
2009-08-17 09:46:00,154.82,154.845,154.8,154.815,97400000.0
2009-08-17 09:47:00,154.805,154.83,154.765,154.78,63500000.0
2009-08-17 09:48:00,154.77,154.8,154.76,154.77,107700000.0
2009-08-17 09:49:00,154.77,154.785,154.74,154.775,103900000.0
2009-08-17 09:50:00,154.77,154.805,154.77,154.77,124100000.0
2009-08-17 09:51:00,154.765,154.9,154.765,154.815,167500000.0
2009-08-17 09:52:00,154.82,154.85,154.78,154.835,140400000.0
2009-08-17 09:53:00,154.84,154.91,154.805,154.885,171400000.0
2009-08-17 09:54:00,154.89,154.975,154.89,154.975,123100000.0
2009-08-17 09:55:00,154.975,154.98,154.875,154.895,175900000.0
2009-08-17 09:56:00,154.895,154.905,154.815,154.82,116700000.0
2009-08-17 09:57:00,154.805,154.85,154.785,154.8,211500001.0
2009-08-17 09:58:00,154.79,154.815,154.78,154.78,126500000.0
2009-08-17 09:59:00,154.785,154.785,154.71,154.72,197600000.0
2009-08-17 10:00:00,154.72,154.73,154.66,154.665,120600000.0
2009-08-17 10:01:00,154.66,154.675,154.655,154.655,127300000.0
2009-08-17 10:02:00,154.655,154.655,154.605,154.61,95200000.0
2009-08-17 10:03:00,154.605,154.61,154.57,154.58,123000000.0
2009-08-17 10:04:00,154.585,154.65,154.565,154.595,119500000.0
2009-08-17 10:05:00,154.6,154.615,154.505,154.545,183100000.0
2009-08-17 10:06:00,154.545,154.545,154.4,154.415,219800000.0
2009-08-17 10:07:00,154.42,154.43,154.265,154.305,143300000.0
2009-08-17 10:08:00,154.305,154.345,154.255,154.335,119400000.0
2009-08-17 10:09:00,154.335,154.34,154.255,154.31,189600000.0
2009-08-17 10:10:00,154.32,154.48,154.305,154.445,183000000.0
2009-08-17 10:11:00,154.445,154.465,154.39,154.445,156700000.0
2009-08-17 10:12:00,154.44,154.44,154.355,154.395,219100000.0
2009-08-17 10:13:00,154.4,154.445,154.35,154.395,197400000.0
2009-08-17 10:14:00,154.395,154.43,154.31,154.36,165000000.0
2009-08-17 10:15:00,154.35,154.35,154.19,154.21,162000000.0
2009-08-17 10:16:00,154.205,154.345,154.18,154.34,177400000.0
2009-08-17 10:17:00,154.345,154.425,154.335,154.395,157700000.0
2009-08-17 10:18:00,154.395,154.465,154.39,154.42,127300000.0
2009-08-17 10:19:00,154.415,154.46,154.335,154.35,184700000.0
2009-08-17 10:20:00,154.345,154.4,154.305,154.31,161700000.0
2009-08-17 10:21:00,154.305,154.305,154.195,154.255,120600000.0
2009-08-17 10:22:00,154.255,154.37,154.255,154.37,126100000.0
2009-08-17 10:23:00,154.37,154.45,154.34,154.435,129500000.0
2009-08-17 10:24:00,154.43,154.52,154.43,154.46,169300000.0
2009-08-17 10:25:00,154.465,154.505,154.445,154.485,173000000.0
2009-08-17 10:26:00,154.495,154.655,154.495,154.585,153100000.0
2009-08-17 10:27:00,154.585,154.68,154.525,154.645,184500000.0
2009-08-17 10:28:00,154.645,154.655,154.625,154.64,116400000.0
2009-08-17 10:29:00,154.635,154.64,154.53,154.555,130500000.0
2009-08-17 10:30:00,154.545,154.565,154.51,154.515,127400000.0
2009-08-17 10:31:00,154.515,154.555,154.49,154.5,279800000.0
2009-08-17 10:32:00,154.5,154.54,154.495,154.515,107700000.0
2009-08-17 10:33:00,154.515,154.56,154.44,154.54,169600000.0
2009-08-17 10:34:00,154.545,154.555,154.51,154.545,88400000.0
2009-08-17 10:35:00,154.53,154.59,154.53,154.58,75400000.0
2009-08-17 10:36:00,154.58,154.63,154.58,154.61,86100000.0
2009-08-17 10:37:00,154.615,154.65,154.615,154.625,64800000.0
2009-08-17 10:38:00,154.62,154.625,154.59,154.59,47100000.0
2009-08-17 10:39:00,154.59,154.595,154.545,154.56,83800000.0
2009-08-17 10:40:00,154.575,154.645,154.57,154.625,64500000.0
2009-08-17 10:41:00,154.63,154.655,154.62,154.64,111200000.0
2009-08-17 10:42:00,154.63,154.69,154.63,154.665,111200000.0
2009-08-17 10:43:00,154.655,154.665,154.575,154.575,99700000.0
2009-08-17 10:44:00,154.575,154.605,154.55,154.575,111400000.0
2009-08-17 10:45:00,154.575,154.585,154.525,154.55,120300000.0
2009-08-17 10:46:00,154.55,154.625,154.535,154.545,150600000.0
2009-08-17 10:47:00,154.55,154.555,154.52,154.55,128300000.0
2009-08-17 10:48:00,154.535,154.595,154.475,154.565,189300000.0
2009-08-17 10:49:00,154.565,154.595,154.54,154.58,162000000.0
2009-08-17 10:50:00,154.595,154.62,154.535,154.565,110200000.0
2009-08-17 10:51:00,154.575,154.65,154.56,154.65,134600000.0
2009-08-17 10:52:00,154.65,154.705,154.64,154.665,133700000.0
2009-08-17 10:53:00,154.665,154.67,154.62,154.645,103900000.0
2009-08-17 10:54:00,154.645,154.7,154.635,154.65,195200000.0
2009-08-17 10:55:00,154.66,154.745,154.655,154.725,74600000.0
2009-08-17 10:56:00,154.725,154.725,154.655,154.655,100100000.0
2009-08-17 10:57:00,154.655,154.66,154.61,154.65,190500000.0
2009-08-17 10:58:00,154.655,154.66,154.52,154.545,173600000.0
2009-08-17 10:59:00,154.555,154.575,154.505,154.52,147900000.0
2009-08-17 11:00:00,154.52,154.54,154.49,154.535,110000000.0
2009-08-17 11:01:00,154.53,154.565,154.53,154.565,66800000.0
2009-08-17 11:02:00,154.565,154.735,154.565,154.735,130700000.0
2009-08-17 11:03:00,154.73,154.795,154.7,154.75,139200000.0
2009-08-17 11:04:00,154.75,154.76,154.7,154.725,160800000.0
2009-08-17 11:05:00,154.725,154.74,154.605,154.605,164000000.0
2009-08-17 11:06:00,154.62,154.69,154.61,154.645,156000000.0
2009-08-17 11:07:00,154.655,154.68,154.56,154.565,157200000.0
2009-08-17 11:08:00,154.55,154.555,154.465,154.485,188000000.0
2009-08-17 11:09:00,154.48,154.54,154.465,154.54,207700000.0
2009-08-17 11:10:00,154.54,154.57,154.495,154.54,120400000.0
2009-08-17 11:11:00,154.54,154.65,154.54,154.63,133100000.0
2009-08-17 11:12:00,154.635,154.635,154.535,154.545,118500000.0
2009-08-17 11:13:00,154.535,154.535,154.425,154.475,176600000.0
2009-08-17 11:14:00,154.475,154.515,154.46,154.515,136500000.0
2009-08-17 11:15:00,154.515,154.56,154.515,154.555,85700000.0
2009-08-17 11:16:00,154.555,154.575,154.465,154.475,102900000.0
2009-08-17 11:17:00,154.46,154.475,154.4,154.425,130500000.0
2009-08-17 11:18:00,154.405,154.47,154.405,154.47,100500000.0
2009-08-17 11:19:00,154.435,154.45,154.405,154.45,134900000.0
2009-08-17 11:20:00,154.445,154.505,154.43,154.505,111700000.0
2009-08-17 11:21:00,154.485,154.56,154.46,154.52,147500000.0
2009-08-17 11:22:00,154.515,154.515,154.435,154.435,139700000.0
2009-08-17 11:23:00,154.44,154.46,154.375,154.39,126300000.0
2009-08-17 11:24:00,154.405,154.45,154.4,154.425,119100000.0
2009-08-17 11:25:00,154.42,154.455,154.39,154.41,127800000.0
2009-08-17 11:26:00,154.41,154.41,154.365,154.365,153700000.0
2009-08-17 11:27:00,154.365,154.38,154.31,154.345,126800000.0
2009-08-17 11:28:00,154.345,154.35,154.28,154.28,156600000.0
2009-08-17 11:29:00,154.285,154.295,154.245,154.265,179600000.0
2009-08-17 11:30:00,154.255,154.295,154.24,154.29,206800000.0
2009-08-17 11:31:00,154.29,154.38,154.285,154.315,192700000.0
2009-08-17 11:32:00,154.31,154.34,154.285,154.315,146600000.0
2009-08-17 11:33:00,154.315,154.335,154.3,154.335,85500000.0
2009-08-17 11:34:00,154.335,154.43,154.335,154.42,101800000.0
2009-08-17 11:35:00,154.42,154.485,154.415,154.465,117100000.0
2009-08-17 11:36:00,154.46,154.5,154.385,154.395,128500000.0
2009-08-17 11:37:00,154.4,154.4,154.35,154.37,113600000.0
2009-08-17 11:38:00,154.37,154.43,154.34,154.43,129100000.0
2009-08-17 11:39:00,154.415,154.455,154.415,154.435,185900000.0
2009-08-17 11:40:00,154.41,154.45,154.38,154.4,108300000.0
2009-08-17 11:41:00,154.405,154.43,154.38,154.395,116200000.0
2009-08-17 11:42:00,154.405,154.475,154.405,154.455,104400000.0
2009-08-17 11:43:00,154.44,154.445,154.395,154.405,114300000.0
2009-08-17 11:44:00,154.405,154.475,154.395,154.475,89100000.0
2009-08-17 11:45:00,154.475,154.49,154.45,154.475,81700000.0
2009-08-17 11:46:00,154.47,154.475,154.425,154.445,80900000.0
2009-08-17 11:47:00,154.44,154.465,154.415,154.425,82500000.0
2009-08-17 11:48:00,154.42,154.45,154.42,154.43,63400000.0
2009-08-17 11:49:00,154.43,154.445,154.38,154.43,163900000.0
2009-08-17 11:50:00,154.435,154.46,154.405,154.455,137700000.0
2009-08-17 11:51:00,154.455,154.465,154.375,154.375,166000000.0
2009-08-17 11:52:00,154.38,154.39,154.36,154.375,149000000.0
2009-08-17 11:53:00,154.37,154.395,154.36,154.38,118700000.0
2009-08-17 11:54:00,154.38,154.4,154.31,154.355,134900000.0
2009-08-17 11:55:00,154.355,154.395,154.35,154.395,126000000.0
2009-08-17 11:56:00,154.395,154.445,154.385,154.4,76800000.0
2009-08-17 11:57:00,154.4,154.445,154.39,154.41,89400000.0
2009-08-17 11:58:00,154.41,154.41,154.325,154.34,182600000.0
2009-08-17 11:59:00,154.345,154.405,154.305,154.405,203000000.0
2009-08-17 12:00:00,154.4,154.415,154.335,154.34,178300000.0
2009-08-17 12:01:00,154.35,154.36,154.305,154.305,207300000.0
2009-08-17 12:02:00,154.305,154.37,154.3,154.365,119800000.0
2009-08-17 12:03:00,154.37,154.41,154.37,154.38,87800000.0
2009-08-17 12:04:00,154.38,154.415,154.375,154.39,73300000.0
2009-08-17 12:05:00,154.385,154.42,154.38,154.415,83100000.0
2009-08-17 12:06:00,154.41,154.42,154.365,154.395,109300000.0
2009-08-17 12:07:00,154.405,154.435,154.375,154.425,107300000.0
2009-08-17 12:08:00,154.42,154.42,154.365,154.4,159100000.0
2009-08-17 12:09:00,154.39,154.425,154.38,154.415,146400000.0
2009-08-17 12:10:00,154.42,154.43,154.38,154.38,86100000.0
2009-08-17 12:11:00,154.385,154.385,154.33,154.34,216700000.0
2009-08-17 12:12:00,154.33,154.345,154.295,154.335,144100000.0
2009-08-17 12:13:00,154.325,154.34,154.315,154.32,53700000.0
2009-08-17 12:14:00,154.32,154.355,154.32,154.34,136700000.0
2009-08-17 12:15:00,154.335,154.4,154.335,154.4,82400000.0
2009-08-17 12:16:00,154.4,154.4,154.245,154.245,137500000.0
2009-08-17 12:17:00,154.24,154.3,154.24,154.28,143300000.0
2009-08-17 12:18:00,154.28,154.285,154.165,154.17,120200000.0
2009-08-17 12:19:00,154.165,154.17,154.04,154.09,262400000.0
2009-08-17 12:20:00,154.08,154.09,154.045,154.05,150100000.0
2009-08-17 12:21:00,154.03,154.05,153.975,154.05,172700000.0
2009-08-17 12:22:00,154.05,154.07,154.035,154.06,134100000.0
2009-08-17 12:23:00,154.07,154.115,154.025,154.11,123600000.0
2009-08-17 12:24:00,154.105,154.185,154.1,154.1,130300000.0
2009-08-17 12:25:00,154.105,154.125,154.07,154.07,162400000.0
2009-08-17 12:26:00,154.07,154.12,154.07,154.12,122700000.0
2009-08-17 12:27:00,154.11,154.12,154.02,154.035,236700000.0
2009-08-17 12:28:00,154.035,154.07,154.03,154.04,116900000.0
2009-08-17 12:29:00,154.03,154.125,154.015,154.125,152400000.0
2009-08-17 12:30:00,154.125,154.15,154.055,154.055,191400000.0
2009-08-17 12:31:00,154.06,154.105,153.98,153.99,216000000.0
2009-08-17 12:32:00,153.985,154.04,153.985,154.01,171300000.0
2009-08-17 12:33:00,154.01,154.165,153.995,154.16,127600000.0
2009-08-17 12:34:00,154.2,154.22,154.145,154.205,143300000.0
2009-08-17 12:35:00,154.205,154.255,154.2,154.245,122600000.0
2009-08-17 12:36:00,154.24,154.275,154.215,154.23,140400000.0
2009-08-17 12:37:00,154.215,154.23,154.205,154.22,116000000.0
2009-08-17 12:38:00,154.22,154.255,154.11,154.14,142900000.0
2009-08-17 12:39:00,154.14,154.185,154.14,154.185,161000000.0
2009-08-17 12:40:00,154.195,154.235,154.185,154.23,72400000.0
2009-08-17 12:41:00,154.23,154.24,154.165,154.19,118300000.0
2009-08-17 12:42:00,154.19,154.2,154.125,154.125,199400000.0
2009-08-17 12:43:00,154.12,154.12,154.01,154.1,170500000.0
2009-08-17 12:44:00,154.105,154.195,154.105,154.18,88300000.0
2009-08-17 12:45:00,154.18,154.35,154.175,154.325,134400000.0
2009-08-17 12:46:00,154.325,154.325,154.255,154.285,139400000.0
2009-08-17 12:47:00,154.285,154.315,154.245,154.26,147900000.0
2009-08-17 12:48:00,154.26,154.275,154.2,154.205,147000000.0
2009-08-17 12:49:00,154.205,154.255,154.175,154.225,172100000.0
2009-08-17 12:50:00,154.225,154.235,154.205,154.205,81700000.0
2009-08-17 12:51:00,154.195,154.265,154.19,154.245,168200000.0
2009-08-17 12:52:00,154.245,154.27,154.205,154.205,124100000.0
2009-08-17 12:53:00,154.18,154.21,154.135,154.21,156800000.0
2009-08-17 12:54:00,154.215,154.29,154.205,154.28,113800000.0
2009-08-17 12:55:00,154.28,154.28,154.24,154.24,64100000.0
2009-08-17 12:56:00,154.24,154.24,154.12,154.19,139400000.0
2009-08-17 12:57:00,154.19,154.21,154.18,154.19,71700000.0
2009-08-17 12:58:00,154.19,154.2,154.16,154.195,117900000.0
2009-08-17 12:59:00,154.195,154.2,154.07,154.07,99400000.0
2009-08-17 13:00:00,154.06,154.1,154.06,154.1,104200000.0
2009-08-17 13:01:00,154.09,154.13,154.085,154.09,137400000.0
2009-08-17 13:02:00,154.085,154.175,154.085,154.15,119600000.0
2009-08-17 13:03:00,154.135,154.155,154.115,154.13,107900000.0
2009-08-17 13:04:00,154.125,154.155,154.12,154.14,122800000.0
2009-08-17 13:05:00,154.14,154.155,154.105,154.115,56000000.0
2009-08-17 13:06:00,154.125,154.135,154.11,154.125,44200000.0
2009-08-17 13:07:00,154.12,154.13,154.085,154.12,104900000.0
2009-08-17 13:08:00,154.125,154.135,154.1,154.105,128100000.0
2009-08-17 13:09:00,154.105,154.15,154.105,154.115,74600000.0
2009-08-17 13:10:00,154.115,154.17,154.07,154.155,112900000.0
2009-08-17 13:11:00,154.16,154.21,154.145,154.18,100500000.0
2009-08-17 13:12:00,154.18,154.205,154.16,154.185,133800000.0
2009-08-17 13:13:00,154.185,154.205,154.165,154.2,103600000.0
2009-08-17 13:14:00,154.2,154.26,154.2,154.255,137600000.0
2009-08-17 13:15:00,154.255,154.26,154.175,154.175,116400000.0
2009-08-17 13:16:00,154.175,154.18,154.105,154.125,104000000.0
2009-08-17 13:17:00,154.115,154.14,154.06,154.135,199600000.0
2009-08-17 13:18:00,154.135,154.135,154.005,154.025,138700000.0
2009-08-17 13:19:00,154.03,154.145,154.02,154.025,176300000.0
2009-08-17 13:20:00,154.03,154.07,154.005,154.045,129400000.0
2009-08-17 13:21:00,154.05,154.1,154.05,154.09,116700000.0
2009-08-17 13:22:00,154.095,154.095,153.955,153.995,221500000.0
2009-08-17 13:23:00,153.995,154.005,153.94,153.98,102200000.0
2009-08-17 13:24:00,153.98,154.0,153.945,154.0,115800000.0
2009-08-17 13:25:00,154.0,154.0,153.945,153.99,77700000.0
2009-08-17 13:26:00,153.985,154.01,153.95,153.95,119800000.0
2009-08-17 13:27:00,153.95,154.005,153.945,153.97,120600000.0
2009-08-17 13:28:00,153.98,154.07,153.965,154.06,108800000.0
2009-08-17 13:29:00,154.05,154.165,154.05,154.155,74700000.0
2009-08-17 13:30:00,154.15,154.15,154.045,154.06,82100000.0
2009-08-17 13:31:00,154.055,154.09,154.045,154.075,55000000.0
2009-08-17 13:32:00,154.075,154.085,154.015,154.04,105800000.0
2009-08-17 13:33:00,154.03,154.075,153.985,154.07,163200000.0
2009-08-17 13:34:00,154.045,154.06,153.98,154.01,195300000.0
2009-08-17 13:35:00,154.005,154.05,154.0,154.025,90400000.0
2009-08-17 13:36:00,154.03,154.07,153.93,153.99,124600000.0
2009-08-17 13:37:00,153.99,154.04,153.935,154.025,183300000.0
2009-08-17 13:38:00,154.025,154.065,153.99,154.045,114500000.0
2009-08-17 13:39:00,154.04,154.065,154.015,154.025,101700000.0
2009-08-17 13:40:00,154.015,154.065,153.94,154.065,90000000.0
2009-08-17 13:41:00,154.06,154.065,154.01,154.02,66600000.0
2009-08-17 13:42:00,154.015,154.02,153.935,153.98,124700000.0
2009-08-17 13:43:00,153.98,153.99,153.93,153.93,66900000.0
2009-08-17 13:44:00,153.935,153.985,153.935,153.975,80400000.0
2009-08-17 13:45:00,153.97,153.97,153.93,153.96,120100000.0
2009-08-17 13:46:00,153.96,153.98,153.95,153.96,111600000.0
2009-08-17 13:47:00,153.96,153.985,153.935,153.975,103800000.0
2009-08-17 13:48:00,153.975,153.975,153.925,153.935,78800000.0
2009-08-17 13:49:00,153.935,153.95,153.935,153.95,31000000.0
2009-08-17 13:50:00,153.945,153.965,153.925,153.935,94400000.0
2009-08-17 13:51:00,153.935,153.955,153.905,153.95,88400000.0
2009-08-17 13:52:00,153.95,153.985,153.945,153.985,50400000.0
2009-08-17 13:53:00,153.985,153.985,153.93,153.94,61400000.0
2009-08-17 13:54:00,153.94,153.965,153.93,153.95,96800000.0
2009-08-17 13:55:00,153.95,153.955,153.93,153.945,159100000.0
2009-08-17 13:56:00,153.945,153.96,153.92,153.92,94400000.0
2009-08-17 13:57:00,153.93,153.93,153.865,153.87,134800000.0
2009-08-17 13:58:00,153.87,153.875,153.81,153.82,106800000.0
2009-08-17 13:59:00,153.815,153.835,153.77,153.775,181600000.0
2009-08-17 14:00:00,153.775,153.815,153.77,153.785,151100000.0
2009-08-17 14:01:00,153.79,153.835,153.79,153.835,86000000.0
2009-08-17 14:02:00,153.835,153.905,153.835,153.885,77800000.0
2009-08-17 14:03:00,153.885,153.915,153.86,153.875,117700000.0
2009-08-17 14:04:00,153.875,153.92,153.87,153.915,116400000.0
2009-08-17 14:05:00,153.915,153.94,153.88,153.885,117000000.0
2009-08-17 14:06:00,153.895,153.94,153.88,153.905,100800000.0
2009-08-17 14:07:00,153.905,153.91,153.83,153.85,138600000.0
2009-08-17 14:08:00,153.845,153.965,153.835,153.955,138000000.0
2009-08-17 14:09:00,153.955,153.965,153.93,153.96,79100000.0
2009-08-17 14:10:00,153.96,154.015,153.96,154.005,70700000.0
2009-08-17 14:11:00,154.015,154.03,154.0,154.005,99600000.0
2009-08-17 14:12:00,154.0,154.03,153.99,154.03,90600000.0
2009-08-17 14:13:00,154.025,154.05,154.01,154.02,146700000.0
2009-08-17 14:14:00,154.02,154.07,154.01,154.055,153300000.0
2009-08-17 14:15:00,154.06,154.075,154.04,154.07,135800000.0
2009-08-17 14:16:00,154.07,154.15,154.07,154.125,122000000.0
2009-08-17 14:17:00,154.125,154.21,154.115,154.175,169400000.0
2009-08-17 14:18:00,154.17,154.175,154.15,154.15,115800000.0
2009-08-17 14:19:00,154.145,154.155,154.12,154.13,108400000.0
2009-08-17 14:20:00,154.125,154.135,154.09,154.095,112100000.0
2009-08-17 14:21:00,154.105,154.11,154.005,154.02,147300000.0
2009-08-17 14:22:00,154.02,154.07,153.995,154.015,149400000.0
2009-08-17 14:23:00,154.015,154.05,153.995,154.015,123000000.0
2009-08-17 14:24:00,154.015,154.025,153.96,153.96,158700000.0
2009-08-17 14:25:00,153.96,153.97,153.9,153.96,121300000.0
2009-08-17 14:26:00,153.97,153.98,153.95,153.97,54500000.0
2009-08-17 14:27:00,153.97,154.05,153.97,154.03,112100000.0
2009-08-17 14:28:00,154.04,154.095,154.04,154.095,87500000.0
2009-08-17 14:29:00,154.095,154.115,154.07,154.085,151300000.0
2009-08-17 14:30:00,154.085,154.425,154.07,154.405,179800000.0
2009-08-17 14:31:00,154.395,154.395,154.29,154.345,241400000.0
2009-08-17 14:32:00,154.345,154.425,154.28,154.415,213800001.0
2009-08-17 14:33:00,154.425,154.515,154.39,154.495,169900000.0
2009-08-17 14:34:00,154.49,154.535,154.47,154.495,222800000.0
2009-08-17 14:35:00,154.495,154.505,154.43,154.45,176300000.0
2009-08-17 14:36:00,154.45,154.49,154.37,154.385,167700000.0
2009-08-17 14:37:00,154.385,154.465,154.385,154.39,172400000.0
2009-08-17 14:38:00,154.395,154.445,154.395,154.42,159000000.0
2009-08-17 14:39:00,154.415,154.545,154.395,154.51,155600000.0
2009-08-17 14:40:00,154.515,154.52,154.455,154.485,153700000.0
2009-08-17 14:41:00,154.485,154.495,154.425,154.445,121300000.0
2009-08-17 14:42:00,154.435,154.44,154.4,154.415,116300000.0
2009-08-17 14:43:00,154.41,154.485,154.41,154.47,63400000.0
2009-08-17 14:44:00,154.475,154.495,154.42,154.43,122600000.0
2009-08-17 14:45:00,154.43,154.51,154.42,154.455,142400000.0
2009-08-17 14:46:00,154.455,154.455,154.38,154.38,89700000.0
2009-08-17 14:47:00,154.375,154.425,154.37,154.425,102900000.0
2009-08-17 14:48:00,154.425,154.425,154.305,154.305,124800000.0
2009-08-17 14:49:00,154.315,154.41,154.305,154.39,118300000.0
2009-08-17 14:50:00,154.39,154.395,154.315,154.325,97700000.0
2009-08-17 14:51:00,154.315,154.34,154.28,154.295,138700000.0
2009-08-17 14:52:00,154.3,154.325,154.295,154.305,105800000.0
2009-08-17 14:53:00,154.3,154.35,154.3,154.345,126900000.0
2009-08-17 14:54:00,154.365,154.445,154.36,154.42,173600000.0
2009-08-17 14:55:00,154.43,154.43,154.24,154.26,176700000.0
2009-08-17 14:56:00,154.26,154.31,154.24,154.275,146500000.0
2009-08-17 14:57:00,154.29,154.355,154.29,154.295,148000000.0
2009-08-17 14:58:00,154.3,154.335,154.28,154.325,168400000.0
2009-08-17 14:59:00,154.335,154.39,154.31,154.335,150500000.0
2009-08-17 15:00:00,154.33,154.555,154.285,154.445,257700000.0
2009-08-17 15:01:00,154.445,154.49,154.41,154.465,227600000.0
2009-08-17 15:02:00,154.465,154.57,154.465,154.535,168400000.0
2009-08-17 15:03:00,154.54,154.55,154.45,154.55,215100000.0
2009-08-17 15:04:00,154.54,154.575,154.535,154.545,139000000.0
2009-08-17 15:05:00,154.54,154.565,154.505,154.54,197300000.0
2009-08-17 15:06:00,154.54,154.57,154.445,154.48,197100000.0
2009-08-17 15:07:00,154.48,154.525,154.405,154.41,141700000.0
2009-08-17 15:08:00,154.41,154.45,154.345,154.355,131200000.0
2009-08-17 15:09:00,154.365,154.365,154.33,154.34,66400000.0
2009-08-17 15:10:00,154.34,154.35,154.315,154.35,72700000.0
2009-08-17 15:11:00,154.35,154.395,154.35,154.37,128800000.0
2009-08-17 15:12:00,154.37,154.445,154.365,154.415,92600000.0
2009-08-17 15:13:00,154.42,154.45,154.4,154.45,56800000.0
2009-08-17 15:14:00,154.445,154.555,154.445,154.555,104700000.0
2009-08-17 15:15:00,154.555,154.56,154.435,154.485,107900000.0
2009-08-17 15:16:00,154.485,154.495,154.455,154.455,93000000.0
2009-08-17 15:17:00,154.465,154.505,154.46,154.49,94900000.0
2009-08-17 15:18:00,154.495,154.5,154.44,154.455,108000000.0
2009-08-17 15:19:00,154.46,154.51,154.455,154.48,195300000.0
2009-08-17 15:20:00,154.47,154.515,154.44,154.485,151300000.0
2009-08-17 15:21:00,154.49,154.51,154.465,154.465,129300000.0
2009-08-17 15:22:00,154.465,154.485,154.39,154.395,119300000.0
2009-08-17 15:23:00,154.4,154.415,154.37,154.4,94100000.0
2009-08-17 15:24:00,154.4,154.435,154.365,154.37,132600000.0
2009-08-17 15:25:00,154.375,154.375,154.3,154.315,117300000.0
2009-08-17 15:26:00,154.315,154.375,154.315,154.355,87800000.0
2009-08-17 15:27:00,154.34,154.34,154.295,154.295,230600000.0
2009-08-17 15:28:00,154.29,154.29,154.205,154.235,156100000.0
2009-08-17 15:29:00,154.27,154.29,154.185,154.185,103200000.0
2009-08-17 15:30:00,154.2,154.25,154.145,154.155,242500000.0
2009-08-17 15:31:00,154.145,154.145,154.095,154.14,212200000.0
2009-08-17 15:32:00,154.14,154.195,154.095,154.195,253900000.0
2009-08-17 15:33:00,154.195,154.315,154.19,154.265,179200000.0
2009-08-17 15:34:00,154.265,154.275,154.18,154.185,88200000.0
2009-08-17 15:35:00,154.18,154.25,154.16,154.25,175400000.0
2009-08-17 15:36:00,154.25,154.3,154.065,154.07,243500000.0
2009-08-17 15:37:00,154.075,154.135,154.055,154.08,140100000.0
2009-08-17 15:38:00,154.085,154.145,154.025,154.07,149000000.0
2009-08-17 15:39:00,154.065,154.07,154.0,154.025,163900000.0
2009-08-17 15:40:00,154.02,154.08,153.975,154.08,221800000.0
2009-08-17 15:41:00,154.075,154.095,154.015,154.07,200700000.0
2009-08-17 15:42:00,154.07,154.12,154.065,154.09,202100000.0
2009-08-17 15:43:00,154.095,154.12,154.05,154.05,188300000.0
2009-08-17 15:44:00,154.055,154.105,154.055,154.07,159600000.0
2009-08-17 15:45:00,154.075,154.075,153.955,154.0,158100000.0
2009-08-17 15:46:00,154.005,154.045,153.97,153.98,200100000.0
2009-08-17 15:47:00,153.985,154.045,153.95,154.005,205900000.0
2009-08-17 15:48:00,154.015,154.05,154.005,154.01,127900000.0
2009-08-17 15:49:00,154.015,154.04,153.98,153.98,110600000.0
2009-08-17 15:50:00,153.995,154.035,153.965,154.0,135000000.0
2009-08-17 15:51:00,154.005,154.155,154.005,154.075,149900000.0
2009-08-17 15:52:00,154.065,154.075,153.98,154.015,128300000.0
2009-08-17 15:53:00,154.015,154.115,154.01,154.1,107000000.0
2009-08-17 15:54:00,154.105,154.215,154.1,154.175,158000000.0
2009-08-17 15:55:00,154.185,154.185,154.09,154.12,151400000.0
2009-08-17 15:56:00,154.125,154.21,154.12,154.195,145700000.0
2009-08-17 15:57:00,154.2,154.275,154.15,154.25,190100000.0
2009-08-17 15:58:00,154.255,154.28,154.175,154.19,131800000.0
2009-08-17 15:59:00,154.185,154.2,154.14,154.145,116700000.0
2009-08-17 16:00:00,154.145,154.15,154.065,154.08,95800000.0
2009-08-17 16:01:00,154.085,154.14,154.06,154.12,102600000.0
2009-08-17 16:02:00,154.105,154.125,154.035,154.075,172900000.0
2009-08-17 16:03:00,154.075,154.14,154.07,154.14,131500000.0
2009-08-17 16:04:00,154.135,154.155,154.11,154.11,107100000.0
2009-08-17 16:05:00,154.11,154.125,153.99,154.045,189700000.0
2009-08-17 16:06:00,154.045,154.075,154.02,154.065,111400000.0
2009-08-17 16:07:00,154.065,154.08,154.02,154.075,98400000.0
2009-08-17 16:08:00,154.075,154.15,154.075,154.135,104300000.0
2009-08-17 16:09:00,154.135,154.15,154.01,154.05,139400000.0
2009-08-17 16:10:00,154.045,154.08,154.02,154.08,174400000.0
2009-08-17 16:11:00,154.08,154.1,154.025,154.055,146700000.0
2009-08-17 16:12:00,154.055,154.055,153.985,154.03,161100000.0
2009-08-17 16:13:00,154.03,154.06,154.01,154.04,128200000.0
2009-08-17 16:14:00,154.04,154.08,153.98,154.05,182100000.0
2009-08-17 16:15:00,154.045,154.045,153.98,153.98,211000000.0
2009-08-17 16:16:00,153.98,154.04,153.98,154.035,137300000.0
2009-08-17 16:17:00,154.05,154.065,154.005,154.055,161700000.0
2009-08-17 16:18:00,154.045,154.135,154.045,154.105,262800000.0
2009-08-17 16:19:00,154.105,154.12,154.055,154.055,197700000.0
2009-08-17 16:20:00,154.055,154.055,153.975,153.995,132200000.0
2009-08-17 16:21:00,154.0,154.125,153.995,154.11,168900000.0
2009-08-17 16:22:00,154.11,154.135,154.075,154.125,111000000.0
2009-08-17 16:23:00,154.11,154.145,154.03,154.085,151000000.0
2009-08-17 16:24:00,154.085,154.14,154.07,154.11,98500000.0
2009-08-17 16:25:00,154.105,154.13,154.035,154.055,149600000.0
2009-08-17 16:26:00,154.07,154.11,154.03,154.105,189900000.0
2009-08-17 16:27:00,154.09,154.11,154.075,154.09,89800000.0
2009-08-17 16:28:00,154.095,154.11,154.055,154.075,115000000.0
2009-08-17 16:29:00,154.075,154.1,154.06,154.085,95900000.0
2009-08-17 16:30:00,154.09,154.125,154.065,154.115,124500000.0
2009-08-17 16:31:00,154.115,154.18,154.11,154.17,124800000.0
2009-08-17 16:32:00,154.165,154.175,154.115,154.155,152300000.0
2009-08-17 16:33:00,154.15,154.18,154.145,154.175,118200000.0
2009-08-17 16:34:00,154.18,154.215,154.18,154.2,104700000.0
2009-08-17 16:35:00,154.2,154.205,154.16,154.19,130600000.0
2009-08-17 16:36:00,154.19,154.215,154.17,154.205,146300000.0
2009-08-17 16:37:00,154.205,154.22,154.15,154.185,153900000.0
2009-08-17 16:38:00,154.19,154.215,154.16,154.18,123400000.0
2009-08-17 16:39:00,154.185,154.22,154.155,154.165,107400000.0
2009-08-17 16:40:00,154.165,154.19,154.135,154.155,112900000.0
2009-08-17 16:41:00,154.155,154.18,154.13,154.175,141700000.0
2009-08-17 16:42:00,154.165,154.175,154.105,154.105,192800000.0
2009-08-17 16:43:00,154.07,154.115,154.015,154.115,150100000.0
2009-08-17 16:44:00,154.12,154.145,154.065,154.13,150200000.0
2009-08-17 16:45:00,154.135,154.18,154.115,154.13,179700000.0
2009-08-17 16:46:00,154.125,154.13,154.065,154.11,139400000.0
2009-08-17 16:47:00,154.1,154.135,154.06,154.08,133500000.0
2009-08-17 16:48:00,154.085,154.095,154.05,154.055,87900000.0
2009-08-17 16:49:00,154.045,154.07,154.04,154.045,107700000.0
2009-08-17 16:50:00,154.05,154.06,153.985,153.99,111800000.0
2009-08-17 16:51:00,153.995,154.065,153.995,154.05,73900000.0
2009-08-17 16:52:00,154.05,154.065,154.025,154.045,91500000.0
2009-08-17 16:53:00,154.045,154.105,154.02,154.075,136300000.0
2009-08-17 16:54:00,154.065,154.09,154.04,154.07,132400000.0
2009-08-17 16:55:00,154.08,154.105,154.04,154.055,135400000.0
2009-08-17 16:56:00,154.04,154.06,154.0,154.055,161400000.0
2009-08-17 16:57:00,154.07,154.1,154.01,154.055,145600000.0
2009-08-17 16:58:00,154.055,154.06,153.975,154.025,168100000.0
2009-08-17 16:59:00,154.025,154.065,154.005,154.01,157000000.0
2009-08-17 17:00:00,154.015,154.015,153.91,153.97,116100000.0
2009-08-17 17:01:00,153.975,153.995,153.86,153.86,133800000.0
2009-08-17 17:02:00,153.85,153.85,153.675,153.745,218500000.0
2009-08-17 17:03:00,153.75,153.785,153.74,153.78,123000000.0
2009-08-17 17:04:00,153.78,153.84,153.76,153.825,137800000.0
2009-08-17 17:05:00,153.82,153.83,153.755,153.76,201900000.0
2009-08-17 17:06:00,153.76,153.76,153.59,153.61,184800000.0
2009-08-17 17:07:00,153.6,153.65,153.56,153.565,112400000.0
2009-08-17 17:08:00,153.565,153.575,153.495,153.5,143900000.0
2009-08-17 17:09:00,153.5,153.505,153.46,153.475,181200000.0
2009-08-17 17:10:00,153.475,153.535,153.46,153.53,123700000.0
2009-08-17 17:11:00,153.53,153.63,153.52,153.61,130000000.0
2009-08-17 17:12:00,153.61,153.655,153.605,153.63,114200000.0
2009-08-17 17:13:00,153.63,153.745,153.625,153.705,121400000.0
2009-08-17 17:14:00,153.71,153.74,153.59,153.63,191200000.0
2009-08-17 17:15:00,153.62,153.725,153.58,153.705,214000000.0
2009-08-17 17:16:00,153.7,153.775,153.7,153.76,64600000.0
2009-08-17 17:17:00,153.755,153.775,153.72,153.725,104600000.0
2009-08-17 17:18:00,153.715,153.735,153.595,153.595,194000000.0
2009-08-17 17:19:00,153.605,153.61,153.555,153.605,149600000.0
2009-08-17 17:20:00,153.605,153.665,153.595,153.665,202200000.0
2009-08-17 17:21:00,153.67,153.685,153.62,153.675,129100000.0
2009-08-17 17:22:00,153.67,153.735,153.635,153.705,103300000.0
2009-08-17 17:23:00,153.705,153.735,153.655,153.72,112400000.0
2009-08-17 17:24:00,153.725,153.775,153.685,153.75,162100000.0
2009-08-17 17:25:00,153.765,153.845,153.755,153.795,162500000.0
2009-08-17 17:26:00,153.795,153.86,153.795,153.81,123100000.0
2009-08-17 17:27:00,153.805,153.835,153.785,153.8,152900000.0
2009-08-17 17:28:00,153.77,153.825,153.745,153.805,275800000.0
2009-08-17 17:29:00,153.805,153.84,153.79,153.835,164800000.0
2009-08-17 17:30:00,153.83,153.85,153.78,153.8,142000000.0
2009-08-17 17:31:00,153.805,153.83,153.78,153.785,123900000.0
2009-08-17 17:32:00,153.8,153.84,153.775,153.835,101600000.0
2009-08-17 17:33:00,153.84,153.875,153.83,153.865,149700000.0
2009-08-17 17:34:00,153.87,153.885,153.83,153.85,211800000.0
2009-08-17 17:35:00,153.85,153.88,153.835,153.875,177900000.0
2009-08-17 17:36:00,153.875,153.92,153.865,153.865,149000000.0
2009-08-17 17:37:00,153.865,153.915,153.865,153.91,133100000.0
2009-08-17 17:38:00,153.905,153.95,153.905,153.94,105000000.0
2009-08-17 17:39:00,153.945,153.945,153.885,153.91,80900000.0
2009-08-17 17:40:00,153.91,153.925,153.885,153.915,78100000.0
2009-08-17 17:41:00,153.915,153.975,153.91,153.975,101700000.0
2009-08-17 17:42:00,153.975,153.98,153.945,153.945,125300000.0
2009-08-17 17:43:00,153.95,153.98,153.94,153.96,122300000.0
2009-08-17 17:44:00,153.96,153.975,153.945,153.945,64100000.0
2009-08-17 17:45:00,153.94,153.97,153.885,153.895,91000000.0
2009-08-17 17:46:00,153.91,153.915,153.875,153.9,97800000.0
2009-08-17 17:47:00,153.9,153.92,153.88,153.92,79300000.0
2009-08-17 17:48:00,153.93,153.93,153.89,153.895,58100000.0
2009-08-17 17:49:00,153.895,153.9,153.845,153.87,107100000.0
2009-08-17 17:50:00,153.86,153.865,153.83,153.83,159000000.0
2009-08-17 17:51:00,153.825,153.835,153.79,153.815,136000000.0
2009-08-17 17:52:00,153.815,153.85,153.8,153.845,120000000.0
2009-08-17 17:53:00,153.845,153.905,153.845,153.875,125300000.0
2009-08-17 17:54:00,153.885,153.885,153.85,153.86,77700000.0
2009-08-17 17:55:00,153.86,153.955,153.81,153.955,183000000.0
2009-08-17 17:56:00,153.945,154.025,153.945,153.995,137300000.0
2009-08-17 17:57:00,153.995,154.005,153.92,153.945,177300000.0
2009-08-17 17:58:00,153.95,154.015,153.95,154.01,123200000.0
2009-08-17 17:59:00,154.01,154.01,153.965,153.98,74700000.0
2009-08-17 18:00:00,153.98,154.035,153.98,154.015,118500000.0
2009-08-17 18:01:00,154.015,154.02,153.985,154.0,93300000.0
2009-08-17 18:02:00,154.0,154.015,153.985,153.995,107100000.0
2009-08-17 18:03:00,153.995,154.035,153.945,153.95,212200000.0
2009-08-17 18:04:00,153.95,154.025,153.95,154.02,185800000.0
2009-08-17 18:05:00,154.02,154.04,154.02,154.02,128000000.0
2009-08-17 18:06:00,154.02,154.02,153.98,153.995,104800000.0
2009-08-17 18:07:00,153.995,154.005,153.975,153.985,82000000.0
2009-08-17 18:08:00,153.98,154.015,153.925,154.015,138000000.0
2009-08-17 18:09:00,154.02,154.045,154.005,154.03,90800000.0
2009-08-17 18:10:00,154.025,154.07,153.96,154.07,85100000.0
2009-08-17 18:11:00,154.07,154.155,154.045,154.155,143600000.0
2009-08-17 18:12:00,154.15,154.16,154.14,154.145,74500000.0
2009-08-17 18:13:00,154.15,154.15,154.1,154.1,71300000.0
2009-08-17 18:14:00,154.115,154.13,154.1,154.11,171500000.0
2009-08-17 18:15:00,154.11,154.185,154.11,154.17,112100000.0
2009-08-17 18:16:00,154.16,154.185,154.135,154.14,86600000.0
2009-08-17 18:17:00,154.16,154.205,154.145,154.18,99200000.0
2009-08-17 18:18:00,154.185,154.22,154.18,154.185,89800000.0
2009-08-17 18:19:00,154.185,154.205,154.165,154.18,105000000.0
2009-08-17 18:20:00,154.18,154.195,154.165,154.165,109400000.0
2009-08-17 18:21:00,154.16,154.18,154.16,154.175,85700000.0
2009-08-17 18:22:00,154.18,154.19,154.165,154.165,85100000.0
2009-08-17 18:23:00,154.165,154.17,154.13,154.145,78000000.0
2009-08-17 18:24:00,154.14,154.185,154.14,154.145,111600000.0
2009-08-17 18:25:00,154.145,154.16,154.115,154.135,126000000.0
2009-08-17 18:26:00,154.135,154.155,154.125,154.155,71100000.0
2009-08-17 18:27:00,154.145,154.16,154.14,154.14,81100000.0
2009-08-17 18:28:00,154.14,154.15,154.12,154.12,79700000.0
2009-08-17 18:29:00,154.12,154.12,154.07,154.075,133000000.0
2009-08-17 18:30:00,154.08,154.1,154.045,154.05,174000000.0
2009-08-17 18:31:00,154.055,154.075,154.045,154.065,111100000.0
2009-08-17 18:32:00,154.065,154.07,154.045,154.045,55700000.0
2009-08-17 18:33:00,154.05,154.065,154.015,154.015,102900000.0
2009-08-17 18:34:00,154.01,154.03,154.005,154.01,119400000.0
2009-08-17 18:35:00,154.01,154.02,153.945,153.99,121200000.0
2009-08-17 18:36:00,153.99,153.995,153.975,153.99,112300000.0
2009-08-17 18:37:00,154.0,154.015,153.965,153.98,93300000.0
2009-08-17 18:38:00,153.98,154.015,153.95,153.95,179600000.0
2009-08-17 18:39:00,153.945,153.965,153.94,153.965,106200000.0
2009-08-17 18:40:00,153.96,153.995,153.96,153.99,137400000.0
2009-08-17 18:41:00,153.98,154.0,153.975,154.0,26600000.0
2009-08-17 18:42:00,154.01,154.02,153.975,153.98,91900000.0
2009-08-17 18:43:00,153.975,154.015,153.97,154.0,75800000.0
2009-08-17 18:44:00,154.0,154.05,154.0,154.03,68900000.0
2009-08-17 18:45:00,154.02,154.03,154.005,154.015,45500000.0
2009-08-17 18:46:00,154.015,154.015,153.995,154.015,56600000.0
2009-08-17 18:47:00,154.015,154.06,154.015,154.05,57700000.0
2009-08-17 18:48:00,154.05,154.06,154.045,154.055,60400000.0
2009-08-17 18:49:00,154.045,154.075,154.045,154.06,73100000.0
2009-08-17 18:50:00,154.06,154.08,154.06,154.08,53700000.0
2009-08-17 18:51:00,154.08,154.12,154.08,154.115,92500000.0
2009-08-17 18:52:00,154.115,154.115,154.075,154.08,35200000.0
2009-08-17 18:53:00,154.08,154.1,154.08,154.1,98600000.0
2009-08-17 18:54:00,154.095,154.11,154.09,154.095,105900000.0
2009-08-17 18:55:00,154.1,154.155,154.095,154.15,66000000.0
2009-08-17 18:56:00,154.15,154.205,154.14,154.18,125300000.0
2009-08-17 18:57:00,154.195,154.195,154.13,154.165,70600000.0
2009-08-17 18:58:00,154.165,154.23,154.16,154.18,130100000.0
2009-08-17 18:59:00,154.18,154.205,154.165,154.175,104300000.0
2009-08-17 19:00:00,154.165,154.165,154.11,154.125,90200000.0
2009-08-17 19:01:00,154.135,154.135,154.045,154.045,128800000.0
2009-08-17 19:02:00,153.995,154.025,153.98,153.985,87500000.0
2009-08-17 19:03:00,153.995,154.055,153.995,154.035,78600000.0
2009-08-17 19:04:00,154.04,154.055,154.025,154.035,90700000.0
2009-08-17 19:05:00,154.03,154.05,153.99,153.995,120500000.0
2009-08-17 19:06:00,154.005,154.025,153.985,154.0,101400000.0
2009-08-17 19:07:00,154.0,154.015,153.995,154.005,31900000.0
2009-08-17 19:08:00,154.005,154.055,154.005,154.055,145100000.0
2009-08-17 19:09:00,154.055,154.085,154.02,154.085,75600000.0
2009-08-17 19:10:00,154.08,154.115,154.035,154.1,71600000.0
2009-08-17 19:11:00,154.095,154.125,154.095,154.1,150500000.0
2009-08-17 19:12:00,154.11,154.135,154.095,154.11,115300000.0
2009-08-17 19:13:00,154.11,154.12,154.065,154.11,84800000.0
2009-08-17 19:14:00,154.1,154.155,154.085,154.145,104800000.0
2009-08-17 19:15:00,154.155,154.16,154.125,154.16,168400000.0
2009-08-17 19:16:00,154.16,154.165,154.13,154.13,65200000.0
2009-08-17 19:17:00,154.125,154.165,154.125,154.165,46600000.0
2009-08-17 19:18:00,154.17,154.17,154.13,154.135,55800000.0
2009-08-17 19:19:00,154.135,154.225,154.13,154.225,100800000.0
2009-08-17 19:20:00,154.23,154.23,154.155,154.155,102800000.0
2009-08-17 19:21:00,154.155,154.155,154.07,154.1,103800000.0
2009-08-17 19:22:00,154.1,154.14,154.05,154.14,101400000.0
2009-08-17 19:23:00,154.155,154.155,154.09,154.11,77900000.0
2009-08-17 19:24:00,154.12,154.12,154.05,154.055,45700000.0
2009-08-17 19:25:00,154.05,154.07,154.03,154.04,66400000.0
2009-08-17 19:26:00,154.04,154.13,154.04,154.09,110600000.0
2009-08-17 19:27:00,154.09,154.12,154.08,154.12,131200000.0
2009-08-17 19:28:00,154.115,154.125,154.105,154.105,136500000.0
2009-08-17 19:29:00,154.105,154.155,154.105,154.13,121200000.0
2009-08-17 19:30:00,154.125,154.14,154.12,154.13,132700000.0
2009-08-17 19:31:00,154.13,154.14,154.085,154.105,53400000.0
2009-08-17 19:32:00,154.095,154.14,154.09,154.115,131800000.0
2009-08-17 19:33:00,154.115,154.135,154.105,154.105,89100000.0
2009-08-17 19:34:00,154.11,154.14,154.11,154.12,88000000.0
2009-08-17 19:35:00,154.1,154.125,154.1,154.125,89400000.0
2009-08-17 19:36:00,154.125,154.125,154.085,154.12,74700000.0
2009-08-17 19:37:00,154.115,154.14,154.11,154.115,79900000.0
2009-08-17 19:38:00,154.11,154.12,154.07,154.075,88200000.0
2009-08-17 19:39:00,154.075,154.105,154.075,154.105,46200000.0
2009-08-17 19:40:00,154.1,154.1,154.07,154.075,48800000.0
2009-08-17 19:41:00,154.07,154.075,154.055,154.07,60900000.0
2009-08-17 19:42:00,154.07,154.115,154.07,154.105,36000000.0
2009-08-17 19:43:00,154.1,154.105,154.045,154.045,140300000.0
2009-08-17 19:44:00,154.045,154.11,154.035,154.095,142700000.0
2009-08-17 19:45:00,154.095,154.095,154.01,154.015,160100000.0
2009-08-17 19:46:00,154.015,154.055,154.01,154.05,83800000.0
2009-08-17 19:47:00,154.05,154.085,154.045,154.085,115400000.0
2009-08-17 19:48:00,154.085,154.115,154.05,154.055,92300000.0
2009-08-17 19:49:00,154.05,154.06,153.995,154.05,66400000.0
2009-08-17 19:50:00,154.045,154.105,154.045,154.06,77800000.0
2009-08-17 19:51:00,154.06,154.06,154.01,154.045,76400000.0
2009-08-17 19:52:00,154.04,154.13,154.025,154.11,164600000.0
2009-08-17 19:53:00,154.11,154.125,154.105,154.105,60900000.0
2009-08-17 19:54:00,154.105,154.11,154.02,154.025,117000000.0
2009-08-17 19:55:00,154.03,154.085,154.005,154.07,78800000.0
2009-08-17 19:56:00,154.075,154.08,154.0,154.005,112500000.0
2009-08-17 19:57:00,153.995,154.03,153.985,154.025,99800000.0
2009-08-17 19:58:00,154.0,154.07,154.0,154.055,63600000.0
2009-08-17 19:59:00,154.055,154.08,154.05,154.08,51000000.0
2009-08-17 20:00:00,154.08,154.085,154.045,154.06,63000000.0
2009-08-17 20:01:00,154.06,154.1,154.06,154.085,87200000.0
2009-08-17 20:02:00,154.085,154.105,154.065,154.09,59300000.0
2009-08-17 20:03:00,154.09,154.11,154.07,154.095,37400000.0
2009-08-17 20:04:00,154.1,154.105,154.065,154.09,56200000.0
2009-08-17 20:05:00,154.085,154.105,154.085,154.09,52200000.0
2009-08-17 20:06:00,154.09,154.09,154.08,154.085,15000000.0
2009-08-17 20:07:00,154.08,154.085,154.075,154.08,15000000.0
2009-08-17 20:08:00,154.085,154.12,154.08,154.12,81300000.0
2009-08-17 20:09:00,154.125,154.14,154.125,154.13,35200000.0
2009-08-17 20:10:00,154.13,154.14,154.125,154.13,52800000.0
2009-08-17 20:11:00,154.13,154.155,154.12,154.14,98200000.0
2009-08-17 20:12:00,154.14,154.14,154.115,154.13,67000000.0
2009-08-17 20:13:00,154.125,154.125,154.065,154.065,72500000.0
2009-08-17 20:14:00,154.065,154.12,154.065,154.115,66500000.0
2009-08-17 20:15:00,154.115,154.16,154.105,154.145,110300000.0
2009-08-17 20:16:00,154.135,154.17,154.115,154.17,99600000.0
2009-08-17 20:17:00,154.175,154.195,154.175,154.18,72600000.0
2009-08-17 20:18:00,154.18,154.24,154.18,154.21,30800000.0
2009-08-17 20:19:00,154.205,154.25,154.205,154.24,27900000.0
2009-08-17 20:20:00,154.245,154.27,154.23,154.235,52300000.0
2009-08-17 20:21:00,154.23,154.24,154.185,154.235,134100000.0
2009-08-17 20:22:00,154.235,154.24,154.195,154.2,131300000.0
2009-08-17 20:23:00,154.19,154.235,154.18,154.22,46400000.0
2009-08-17 20:24:00,154.215,154.23,154.215,154.22,41800000.0
2009-08-17 20:25:00,154.225,154.225,154.2,154.22,75600000.0
2009-08-17 20:26:00,154.22,154.275,154.22,154.27,68700000.0
2009-08-17 20:27:00,154.26,154.35,154.255,154.345,79600000.0
2009-08-17 20:28:00,154.345,154.39,154.345,154.385,94000000.0
2009-08-17 20:29:00,154.385,154.39,154.35,154.375,108200000.0
2009-08-17 20:30:00,154.375,154.38,154.33,154.36,128000000.0
2009-08-17 20:31:00,154.365,154.365,154.345,154.345,56900000.0
2009-08-17 20:32:00,154.345,154.375,154.33,154.365,85400000.0
2009-08-17 20:33:00,154.37,154.39,154.37,154.375,65400000.0
2009-08-17 20:34:00,154.375,154.41,154.36,154.395,66500000.0
2009-08-17 20:35:00,154.405,154.405,154.385,154.395,52600000.0
2009-08-17 20:36:00,154.4,154.4,154.385,154.385,38800000.0
2009-08-17 20:37:00,154.395,154.395,154.355,154.37,83600000.0
2009-08-17 20:38:00,154.37,154.38,154.355,154.365,59400000.0
2009-08-17 20:39:00,154.36,154.375,154.345,154.35,28500000.0
2009-08-17 20:40:00,154.355,154.355,154.345,154.345,11200000.0
2009-08-17 20:41:00,154.35,154.35,154.305,154.31,52500000.0
2009-08-17 20:42:00,154.315,154.34,154.305,154.34,50400000.0
2009-08-17 20:43:00,154.34,154.34,154.29,154.31,114000000.0
2009-08-17 20:44:00,154.315,154.34,154.295,154.305,76700000.0
2009-08-17 20:45:00,154.305,154.34,154.3,154.3,67300000.0
2009-08-17 20:46:00,154.295,154.295,154.24,154.24,56800000.0
2009-08-17 20:47:00,154.25,154.25,154.14,154.14,65700000.0
2009-08-17 20:48:00,154.145,154.15,154.115,154.145,80300000.0
2009-08-17 20:49:00,154.145,154.15,154.125,154.15,64000000.0
2009-08-17 20:50:00,154.145,154.165,154.11,154.165,80100000.0
2009-08-17 20:51:00,154.155,154.155,154.13,154.14,24600000.0
2009-08-17 20:52:00,154.135,154.135,154.095,154.1,67400000.0
2009-08-17 20:53:00,154.105,154.165,154.1,154.165,69000000.0
2009-08-17 20:54:00,154.155,154.17,154.14,154.17,68400000.0
2009-08-17 20:55:00,154.175,154.21,154.165,154.21,23700000.0
2009-08-17 20:56:00,154.21,154.315,154.195,154.315,75100000.0
2009-08-17 20:57:00,154.295,154.43,154.285,154.415,105800000.0
2009-08-17 20:58:00,154.415,154.415,154.38,154.415,81900000.0
2009-08-17 20:59:00,154.415,154.415,154.355,154.37,108400000.0
2009-08-17 21:00:00,154.37,154.375,154.34,154.36,37300000.0
2009-08-17 21:01:00,154.355,154.375,154.345,154.365,58800000.0
2009-08-17 21:02:00,154.36,154.415,154.36,154.395,81600000.0
2009-08-17 21:03:00,154.395,154.425,154.375,154.4,104900000.0
2009-08-17 21:04:00,154.41,154.425,154.395,154.425,114900000.0
2009-08-17 21:05:00,154.435,154.45,154.425,154.445,104000000.0
2009-08-17 21:06:00,154.445,154.445,154.42,154.42,68200000.0
2009-08-17 21:07:00,154.42,154.425,154.415,154.42,63200000.0
2009-08-17 21:08:00,154.42,154.42,154.41,154.41,31000000.0
2009-08-17 21:09:00,154.405,154.405,154.39,154.395,16000000.0
2009-08-17 21:10:00,154.395,154.395,154.365,154.375,16400000.0
2009-08-17 21:11:00,154.375,154.375,154.37,154.37,29000000.0
2009-08-17 21:12:00,154.37,154.37,154.325,154.325,75600000.0
2009-08-17 21:13:00,154.335,154.335,154.29,154.29,95500000.0
2009-08-17 21:14:00,154.28,154.285,154.25,154.285,93200000.0
2009-08-17 21:15:00,154.275,154.33,154.275,154.315,67400000.0
2009-08-17 21:16:00,154.315,154.375,154.315,154.37,72300000.0
2009-08-17 21:17:00,154.365,154.365,154.31,154.335,61500000.0
2009-08-17 21:18:00,154.325,154.37,154.325,154.355,67600000.0
2009-08-17 21:19:00,154.355,154.385,154.345,154.37,70500000.0
2009-08-17 21:20:00,154.36,154.38,154.36,154.37,10000000.0
2009-08-17 21:21:00,154.37,154.4,154.37,154.4,10900000.0
2009-08-17 21:22:00,154.41,154.425,154.39,154.41,97200000.0
2009-08-17 21:23:00,154.4,154.425,154.37,154.385,123800000.0
2009-08-17 21:24:00,154.385,154.405,154.345,154.38,114000000.0
2009-08-17 21:25:00,154.38,154.38,154.285,154.335,127800000.0
2009-08-17 21:26:00,154.335,154.335,154.3,154.31,67000000.0
2009-08-17 21:27:00,154.3,154.31,154.26,154.28,91700000.0
2009-08-17 21:28:00,154.29,154.3,154.265,154.29,102900000.0
2009-08-17 21:29:00,154.29,154.335,154.275,154.335,95000000.0
2009-08-17 21:30:00,154.335,154.335,154.305,154.32,51700000.0
2009-08-17 21:31:00,154.32,154.355,154.315,154.35,37300000.0
2009-08-17 21:32:00,154.345,154.35,154.34,154.35,8800000.0
2009-08-17 21:33:00,154.34,154.36,154.34,154.36,13200000.0
2009-08-17 21:34:00,154.375,154.39,154.36,154.37,40800000.0
2009-08-17 21:35:00,154.365,154.365,154.34,154.345,72200000.0
2009-08-17 21:36:00,154.345,154.355,154.335,154.335,26800000.0
2009-08-17 21:37:00,154.335,154.37,154.335,154.355,34400000.0
2009-08-17 21:38:00,154.355,154.37,154.355,154.355,20000000.0
2009-08-17 21:39:00,154.355,154.36,154.3,154.315,39800000.0
2009-08-17 21:40:00,154.31,154.33,154.3,154.31,46700000.0
2009-08-17 21:41:00,154.3,154.32,154.3,154.31,51000000.0
2009-08-17 21:42:00,154.305,154.32,154.29,154.29,80700000.0
2009-08-17 21:43:00,154.29,154.305,154.27,154.285,104400000.0
2009-08-17 21:44:00,154.3,154.365,154.285,154.365,103200000.0
2009-08-17 21:45:00,154.36,154.36,154.335,154.34,68500000.0
2009-08-17 21:46:00,154.34,154.37,154.32,154.33,51700000.0
2009-08-17 21:47:00,154.33,154.355,154.32,154.355,65800000.0
2009-08-17 21:48:00,154.355,154.355,154.34,154.34,14000000.0
2009-08-17 21:49:00,154.345,154.345,154.34,154.34,12000000.0
2009-08-17 21:50:00,154.32,154.335,154.32,154.32,22400000.0
2009-08-17 21:51:00,154.325,154.38,154.32,154.36,75400000.0
2009-08-17 21:52:00,154.36,154.395,154.34,154.375,141800000.0
2009-08-17 21:53:00,154.365,154.375,154.355,154.355,99700000.0
2009-08-17 21:54:00,154.355,154.375,154.34,154.37,77400000.0
2009-08-17 21:55:00,154.375,154.39,154.35,154.355,109400000.0
2009-08-17 21:56:00,154.36,154.38,154.34,154.35,69900000.0
2009-08-17 21:57:00,154.35,154.375,154.33,154.375,93600000.0
2009-08-17 21:58:00,154.38,154.385,154.315,154.32,141500000.0
2009-08-17 21:59:00,154.32,154.335,154.3,154.315,50000000.0
2009-08-17 22:00:00,154.305,154.31,154.305,154.31,56200000.0
2009-08-17 22:01:00,154.31,154.31,154.3,154.31,63300000.0
2009-08-17 22:02:00,154.29,154.31,154.29,154.31,43900000.0
2009-08-17 22:03:00,154.3,154.31,154.3,154.31,65100000.0
2009-08-17 22:04:00,154.31,154.31,154.305,154.31,76600000.0
2009-08-17 22:05:00,154.31,154.31,154.3,154.31,55200000.0
2009-08-17 22:06:00,154.31,154.31,154.31,154.31,29600000.0
2009-08-17 22:07:00,154.31,154.315,154.31,154.315,36200000.0
2009-08-17 22:08:00,154.31,154.315,154.31,154.315,17400000.0
2009-08-17 22:09:00,154.325,154.325,154.315,154.315,11000000.0
2009-08-17 22:10:00,154.315,154.33,154.31,154.325,34000000.0
2009-08-17 22:11:00,154.33,154.355,154.31,154.355,82900000.0
2009-08-17 22:12:00,154.36,154.38,154.335,154.38,81600000.0
2009-08-17 22:13:00,154.38,154.4,154.365,154.395,44800000.0
2009-08-17 22:14:00,154.4,154.405,154.38,154.4,39900000.0
2009-08-17 22:15:00,154.405,154.42,154.4,154.405,57500000.0
2009-08-17 22:16:00,154.4,154.415,154.4,154.405,50600000.0
2009-08-17 22:17:00,154.405,154.41,154.4,154.4,27800000.0
2009-08-17 22:18:00,154.4,154.405,154.4,154.4,7700000.0
2009-08-17 22:19:00,154.4,154.4,154.4,154.4,2000000.0
2009-08-17 22:20:00,154.4,154.42,154.395,154.41,31700000.0
2009-08-17 22:21:00,154.41,154.425,154.4,154.42,13000000.0
2009-08-17 22:22:00,154.385,154.4,154.38,154.4,70600000.0
2009-08-17 22:23:00,154.4,154.4,154.36,154.4,32500000.0
2009-08-17 22:24:00,154.4,154.4,154.365,154.38,16000000.0
2009-08-17 22:25:00,154.38,154.42,154.38,154.41,27400000.0
2009-08-17 22:26:00,154.41,154.41,154.39,154.39,15400000.0
2009-08-17 22:27:00,154.39,154.39,154.39,154.39,11000000.0
2009-08-17 22:28:00,154.39,154.39,154.39,154.39,16000000.0
2009-08-17 22:29:00,154.39,154.4,154.39,154.39,19400000.0
2009-08-17 22:30:00,154.39,154.39,154.36,154.39,40400000.0
2009-08-17 22:31:00,154.39,154.39,154.39,154.39,18000000.0
2009-08-17 22:32:00,154.39,154.39,154.39,154.39,1000000.0
2009-08-17 22:33:00,154.39,154.405,154.39,154.39,16400000.0
2009-08-17 22:34:00,154.39,154.395,154.39,154.39,14200000.0
2009-08-17 22:35:00,154.395,154.395,154.39,154.39,15100000.0
2009-08-17 22:36:00,154.39,154.39,154.39,154.39,2500000.0
2009-08-17 22:37:00,154.39,154.39,154.385,154.385,10300000.0
2009-08-17 22:38:00,154.385,154.385,154.385,154.385,16000000.0
2009-08-17 22:39:00,154.385,154.385,154.36,154.36,14100000.0
2009-08-17 22:40:00,154.36,154.36,154.345,154.35,26600000.0
2009-08-17 22:41:00,154.35,154.35,154.35,154.35,14000000.0
2009-08-17 22:42:00,154.35,154.36,154.345,154.355,28600000.0
2009-08-17 22:43:00,154.355,154.355,154.345,154.345,35000000.0
2009-08-17 22:44:00,154.345,154.37,154.335,154.37,46000000.0
2009-08-17 22:45:00,154.37,154.39,154.345,154.385,81200000.0
2009-08-17 22:46:00,154.385,154.4,154.38,154.395,72000000.0
2009-08-17 22:47:00,154.38,154.385,154.355,154.355,39600000.0
2009-08-17 22:48:00,154.355,154.37,154.355,154.37,32600000.0
2009-08-17 22:49:00,154.37,154.37,154.36,154.37,22000000.0
2009-08-17 22:50:00,154.365,154.37,154.365,154.37,30800000.0
2009-08-17 22:51:00,154.37,154.37,154.36,154.365,22000000.0
2009-08-17 22:52:00,154.36,154.365,154.36,154.365,5800000.0
2009-08-17 22:53:00,154.355,154.36,154.35,154.355,30800000.0
2009-08-17 22:54:00,154.355,154.365,154.355,154.36,59600000.0
2009-08-17 22:55:00,154.36,154.37,154.355,154.37,45000000.0
2009-08-17 22:56:00,154.37,154.385,154.37,154.375,44600000.0
2009-08-17 22:57:00,154.375,154.375,154.37,154.37,20400000.0
2009-08-17 22:58:00,154.375,154.495,154.37,154.495,92200000.0
2009-08-17 22:59:00,154.485,154.485,154.445,154.465,62400000.0
2009-08-17 23:00:00,154.475,154.545,154.435,154.535,38400000.0
2009-08-17 23:01:00,154.535,154.535,154.435,154.515,35000000.0
2009-08-17 23:02:00,154.515,154.565,154.49,154.555,36000000.0
2009-08-17 23:03:00,154.53,154.535,154.52,154.535,49800000.0
2009-08-17 23:04:00,154.535,154.535,154.525,154.53,27600000.0
2009-08-17 23:05:00,154.545,154.56,154.52,154.53,44200000.0
2009-08-17 23:06:00,154.55,154.565,154.525,154.535,10400000.0
2009-08-17 23:07:00,154.535,154.57,154.52,154.56,63200000.0
2009-08-17 23:08:00,154.565,154.565,154.5,154.5,33200000.0
2009-08-17 23:09:00,154.505,154.54,154.505,154.525,36200000.0
2009-08-17 23:10:00,154.54,154.565,154.525,154.525,15600000.0
2009-08-17 23:11:00,154.535,154.545,154.535,154.535,8000000.0
2009-08-17 23:12:00,154.535,154.56,154.515,154.545,61000000.0
2009-08-17 23:13:00,154.545,154.545,154.485,154.53,37600000.0
2009-08-17 23:14:00,154.515,154.53,154.49,154.495,20800000.0
2009-08-17 23:15:00,154.485,154.485,154.425,154.455,105000000.0
2009-08-17 23:16:00,154.455,154.46,154.455,154.46,3200000.0
2009-08-17 23:17:00,154.46,154.47,154.435,154.47,36100000.0
2009-08-17 23:18:00,154.47,154.48,154.46,154.475,32100000.0
2009-08-17 23:19:00,154.475,154.525,154.475,154.51,55500000.0
2009-08-17 23:20:00,154.51,154.545,154.505,154.535,39400000.0
2009-08-17 23:21:00,154.53,154.53,154.475,154.52,38900000.0
2009-08-17 23:22:00,154.52,154.535,154.51,154.52,55000000.0
2009-08-17 23:23:00,154.52,154.53,154.5,154.505,36400000.0
2009-08-17 23:24:00,154.495,154.515,154.49,154.51,13900000.0
2009-08-17 23:25:00,154.515,154.53,154.48,154.49,68500000.0
2009-08-17 23:26:00,154.49,154.49,154.46,154.47,53000000.0
2009-08-17 23:27:00,154.47,154.49,154.47,154.475,32900000.0
2009-08-17 23:28:00,154.475,154.49,154.47,154.47,39700000.0
2009-08-17 23:29:00,154.47,154.495,154.445,154.445,24200000.0
2009-08-17 23:30:00,154.445,154.445,154.405,154.405,17700000.0
2009-08-17 23:31:00,154.42,154.42,154.405,154.42,17900000.0
2009-08-17 23:32:00,154.42,154.445,154.41,154.43,42800000.0
2009-08-17 23:33:00,154.43,154.43,154.43,154.43,27600000.0
2009-08-17 23:34:00,154.435,154.44,154.425,154.43,47500000.0
2009-08-17 23:35:00,154.43,154.435,154.39,154.4,72400000.0
2009-08-17 23:36:00,154.4,154.4,154.34,154.35,61700000.0
2009-08-17 23:37:00,154.355,154.375,154.355,154.37,62200000.0
2009-08-17 23:38:00,154.365,154.375,154.365,154.375,14800000.0
2009-08-17 23:39:00,154.37,154.39,154.365,154.37,15000000.0
2009-08-17 23:40:00,154.37,154.37,154.29,154.295,86000000.0
2009-08-17 23:41:00,154.29,154.33,154.29,154.33,38700000.0
2009-08-17 23:42:00,154.33,154.33,154.325,154.325,6400000.0
2009-08-17 23:43:00,154.325,154.325,154.325,154.325,1600000.0
2009-08-17 23:44:00,154.325,154.35,154.325,154.35,10800000.0
2009-08-17 23:45:00,154.34,154.34,154.305,154.33,48100000.0
2009-08-17 23:46:00,154.335,154.37,154.33,154.35,44400000.0
2009-08-17 23:47:00,154.35,154.37,154.345,154.365,27300000.0
2009-08-17 23:48:00,154.365,154.37,154.35,154.35,11800000.0
2009-08-17 23:49:00,154.35,154.35,154.35,154.35,5200000.0
2009-08-17 23:50:00,154.35,154.355,154.34,154.34,28000000.0
2009-08-17 23:51:00,154.34,154.355,154.34,154.35,38400000.0
2009-08-17 23:52:00,154.345,154.35,154.345,154.35,26800000.0
2009-08-17 23:53:00,154.35,154.35,154.35,154.35,4000000.0
2009-08-17 23:54:00,154.35,154.355,154.345,154.345,14000000.0
2009-08-17 23:55:00,154.355,154.36,154.34,154.345,31600000.0
2009-08-17 23:56:00,154.34,154.35,154.335,154.35,10000000.0
2009-08-17 23:57:00,154.345,154.35,154.345,154.345,4000000.0
2009-08-17 23:58:00,154.35,154.36,154.315,154.34,22000000.0
2009-08-17 23:59:00,154.34,154.34,154.305,154.32,99600000.0
2009-08-18 00:00:00,154.315,154.355,154.295,154.32,90800000.0
2009-08-18 00:01:00,154.315,154.325,154.315,154.32,26000000.0
2009-08-18 00:02:00,154.325,154.325,154.27,154.28,46800000.0
2009-08-18 00:03:00,154.285,154.31,154.275,154.3,54400000.0
2009-08-18 00:04:00,154.3,154.315,154.3,154.305,11400000.0
2009-08-18 00:05:00,154.3,154.3,154.245,154.265,25600000.0
2009-08-18 00:06:00,154.27,154.27,154.27,154.27,13000000.0
2009-08-18 00:07:00,154.27,154.27,154.265,154.27,6000000.0
2009-08-18 00:08:00,154.27,154.27,154.25,154.255,15000000.0
2009-08-18 00:09:00,154.25,154.255,154.24,154.25,23800000.0
2009-08-18 00:10:00,154.245,154.255,154.225,154.245,37500000.0
2009-08-18 00:11:00,154.235,154.27,154.235,154.27,55900000.0
2009-08-18 00:12:00,154.27,154.295,154.26,154.275,59100000.0
2009-08-18 00:13:00,154.28,154.28,154.255,154.27,16000000.0
2009-08-18 00:14:00,154.27,154.28,154.27,154.28,10000000.0
2009-08-18 00:15:00,154.28,154.285,154.275,154.28,6000000.0
2009-08-18 00:16:00,154.28,154.28,154.275,154.28,9000000.0
2009-08-18 00:17:00,154.28,154.29,154.28,154.29,4000000.0
2009-08-18 00:18:00,154.29,154.295,154.28,154.295,24600000.0
2009-08-18 00:19:00,154.29,154.31,154.285,154.295,18200000.0
2009-08-18 00:20:00,154.3,154.335,154.295,154.33,36500000.0
2009-08-18 00:21:00,154.315,154.33,154.31,154.325,156000000.0
2009-08-18 00:22:00,154.325,154.355,154.325,154.35,83200000.0
2009-08-18 00:23:00,154.355,154.355,154.335,154.335,11000000.0
2009-08-18 00:24:00,154.325,154.325,154.31,154.31,57400000.0
2009-08-18 00:25:00,154.31,154.315,154.26,154.265,90400000.0
2009-08-18 00:26:00,154.26,154.265,154.25,154.25,46000000.0
2009-08-18 00:27:00,154.25,154.275,154.24,154.27,76600000.0
2009-08-18 00:28:00,154.27,154.275,154.25,154.25,47300000.0
2009-08-18 00:29:00,154.25,154.26,154.23,154.235,114400000.0
2009-08-18 00:30:00,154.235,154.24,154.19,154.205,96600000.0
2009-08-18 00:31:00,154.205,154.21,154.195,154.205,56600000.0
2009-08-18 00:32:00,154.2,154.27,154.185,154.255,117800000.0
2009-08-18 00:33:00,154.255,154.275,154.255,154.275,26400000.0
2009-08-18 00:34:00,154.275,154.29,154.275,154.275,15400000.0
2009-08-18 00:35:00,154.275,154.275,154.245,154.245,48000000.0
2009-08-18 00:36:00,154.245,154.265,154.235,154.26,75400000.0
2009-08-18 00:37:00,154.26,154.26,154.255,154.26,20400000.0
2009-08-18 00:38:00,154.265,154.27,154.215,154.235,58600000.0
2009-08-18 00:39:00,154.235,154.265,154.225,154.245,95600000.0
2009-08-18 00:40:00,154.245,154.265,154.215,154.215,45600000.0
2009-08-18 00:41:00,154.215,154.23,154.18,154.215,50000000.0
2009-08-18 00:42:00,154.22,154.225,154.175,154.185,57000000.0
2009-08-18 00:43:00,154.18,154.21,154.18,154.21,53200000.0
2009-08-18 00:44:00,154.21,154.21,154.19,154.2,52000000.0
2009-08-18 00:45:00,154.2,154.2,154.195,154.195,8000000.0
2009-08-18 00:46:00,154.205,154.205,154.195,154.195,12000000.0
2009-08-18 00:47:00,154.195,154.2,154.185,154.195,14400000.0
2009-08-18 00:48:00,154.195,154.2,154.195,154.2,3000000.0
2009-08-18 00:49:00,154.19,154.23,154.19,154.23,35000000.0
2009-08-18 00:50:00,154.225,154.245,154.22,154.225,70200000.0
2009-08-18 00:51:00,154.23,154.235,154.22,154.22,22000000.0
2009-08-18 00:52:00,154.22,154.22,154.21,154.215,16800000.0
2009-08-18 00:53:00,154.215,154.215,154.19,154.205,27000000.0
2009-08-18 00:54:00,154.205,154.205,154.015,154.085,131800000.0
2009-08-18 00:55:00,154.085,154.145,154.055,154.115,113300000.0
2009-08-18 00:56:00,154.135,154.14,154.115,154.14,87800000.0
2009-08-18 00:57:00,154.14,154.17,154.135,154.155,59800000.0
2009-08-18 00:58:00,154.16,154.21,154.16,154.205,83600000.0
2009-08-18 00:59:00,154.205,154.205,154.14,154.14,38200000.0
2009-08-18 01:00:00,154.14,154.2,154.14,154.19,49600000.0
2009-08-18 01:01:00,154.2,154.2,154.135,154.145,58200000.0
2009-08-18 01:02:00,154.145,154.16,154.135,154.155,47400000.0
2009-08-18 01:03:00,154.155,154.22,154.15,154.22,109600000.0
2009-08-18 01:04:00,154.22,154.24,154.215,154.225,39400000.0
2009-08-18 01:05:00,154.225,154.24,154.215,154.225,28800000.0
2009-08-18 01:06:00,154.225,154.25,154.225,154.235,41800000.0
2009-08-18 01:07:00,154.24,154.26,154.24,154.26,18400000.0
2009-08-18 01:08:00,154.26,154.28,154.25,154.265,22000000.0
2009-08-18 01:09:00,154.265,154.33,154.265,154.325,53800000.0
2009-08-18 01:10:00,154.325,154.335,154.31,154.315,51200000.0
2009-08-18 01:11:00,154.315,154.315,154.285,154.29,83900000.0
2009-08-18 01:12:00,154.29,154.295,154.27,154.285,40400000.0
2009-08-18 01:13:00,154.285,154.29,154.26,154.28,44800000.0
2009-08-18 01:14:00,154.295,154.305,154.28,154.28,15600000.0
2009-08-18 01:15:00,154.28,154.29,154.28,154.285,9000000.0
2009-08-18 01:16:00,154.28,154.295,154.28,154.28,16000000.0
2009-08-18 01:17:00,154.28,154.29,154.28,154.285,44800000.0
2009-08-18 01:18:00,154.28,154.28,154.265,154.265,41900000.0
2009-08-18 01:19:00,154.27,154.27,154.25,154.265,22400000.0
2009-08-18 01:20:00,154.265,154.27,154.265,154.265,30500000.0
2009-08-18 01:21:00,154.265,154.265,154.265,154.265,20300000.0
2009-08-18 01:22:00,154.265,154.275,154.265,154.275,21500000.0
2009-08-18 01:23:00,154.275,154.275,154.235,154.24,41800000.0
2009-08-18 01:24:00,154.235,154.24,154.23,154.24,18100000.0
2009-08-18 01:25:00,154.235,154.24,154.225,154.225,11000000.0
2009-08-18 01:26:00,154.23,154.23,154.225,154.23,47400000.0
2009-08-18 01:27:00,154.225,154.225,154.17,154.17,75800000.0
2009-08-18 01:28:00,154.17,154.175,154.16,154.175,78300000.0
2009-08-18 01:29:00,154.175,154.18,154.145,154.155,48300000.0
2009-08-18 01:30:00,154.155,154.17,154.15,154.16,44600000.0
2009-08-18 01:31:00,154.17,154.175,154.13,154.14,30500000.0
2009-08-18 01:32:00,154.14,154.14,154.125,154.13,8000000.0
2009-08-18 01:33:00,154.115,154.14,154.115,154.14,8800000.0
2009-08-18 01:34:00,154.14,154.14,154.12,154.13,19600000.0
2009-08-18 01:35:00,154.13,154.145,154.13,154.145,7200000.0
2009-08-18 01:36:00,154.135,154.145,154.135,154.14,9000000.0
2009-08-18 01:37:00,154.14,154.15,154.14,154.145,6000000.0
2009-08-18 01:38:00,154.14,154.16,154.14,154.16,15700000.0
2009-08-18 01:39:00,154.16,154.205,154.16,154.2,57400000.0
2009-08-18 01:40:00,154.2,154.21,154.2,154.205,27900000.0
2009-08-18 01:41:00,154.21,154.245,154.2,154.24,33800000.0
2009-08-18 01:42:00,154.245,154.245,154.23,154.24,16000000.0
2009-08-18 01:43:00,154.24,154.255,154.19,154.19,82400000.0
2009-08-18 01:44:00,154.19,154.19,154.1,154.105,61100000.0
2009-08-18 01:45:00,154.11,154.215,154.11,154.155,95900000.0
2009-08-18 01:46:00,154.15,154.175,154.135,154.15,98100000.0
2009-08-18 01:47:00,154.15,154.225,154.15,154.225,67100000.0
2009-08-18 01:48:00,154.225,154.25,154.22,154.22,53000000.0
2009-08-18 01:49:00,154.22,154.23,154.21,154.23,53700000.0
2009-08-18 01:50:00,154.23,154.245,154.23,154.245,25000000.0
2009-08-18 01:51:00,154.255,154.285,154.245,154.275,59800000.0
2009-08-18 01:52:00,154.275,154.33,154.265,154.31,124300000.0
2009-08-18 01:53:00,154.305,154.375,154.305,154.345,112000000.0
2009-08-18 01:54:00,154.35,154.37,154.345,154.36,88600000.0
2009-08-18 01:55:00,154.365,154.395,154.365,154.375,86200000.0
2009-08-18 01:56:00,154.375,154.385,154.345,154.35,62300000.0
2009-08-18 01:57:00,154.36,154.385,154.35,154.385,83500000.0
2009-08-18 01:58:00,154.38,154.415,154.38,154.395,78000000.0
2009-08-18 01:59:00,154.385,154.48,154.38,154.48,56800000.0
2009-08-18 02:00:00,154.475,154.485,154.44,154.455,107500000.0
2009-08-18 02:01:00,154.455,154.48,154.425,154.425,77100000.0
2009-08-18 02:02:00,154.425,154.475,154.42,154.465,151400000.0
2009-08-18 02:03:00,154.465,154.5,154.46,154.475,96500000.0
2009-08-18 02:04:00,154.48,154.54,154.48,154.54,95300000.0
2009-08-18 02:05:00,154.54,154.62,154.52,154.595,198000000.0
2009-08-18 02:06:00,154.605,154.63,154.59,154.63,91900000.0
2009-08-18 02:07:00,154.63,154.74,154.63,154.725,106500000.0
2009-08-18 02:08:00,154.72,154.86,154.71,154.85,165500000.0
2009-08-18 02:09:00,154.85,154.88,154.85,154.88,112800000.0
2009-08-18 02:10:00,154.88,154.88,154.8,154.815,109400000.0
2009-08-18 02:11:00,154.81,154.835,154.79,154.835,96400000.0
2009-08-18 02:12:00,154.83,154.865,154.82,154.86,116500000.0
2009-08-18 02:13:00,154.86,154.915,154.86,154.9,169800000.0
2009-08-18 02:14:00,154.915,154.97,154.905,154.97,164800000.0
2009-08-18 02:15:00,154.965,154.975,154.875,154.89,162500000.0
2009-08-18 02:16:00,154.88,154.945,154.88,154.94,131600000.0
2009-08-18 02:17:00,154.94,154.98,154.91,154.98,99300000.0
2009-08-18 02:18:00,154.975,155.065,154.975,155.03,169000000.0
2009-08-18 02:19:00,155.025,155.025,154.975,154.98,241200000.0
2009-08-18 02:20:00,154.98,154.98,154.91,154.92,241300000.0
2009-08-18 02:21:00,154.935,154.935,154.91,154.93,96400000.0
2009-08-18 02:22:00,154.935,154.935,154.915,154.93,57500000.0
2009-08-18 02:23:00,154.935,154.95,154.92,154.935,82400000.0
2009-08-18 02:24:00,154.94,154.945,154.865,154.9,152500000.0
2009-08-18 02:25:00,154.9,154.91,154.86,154.86,43700000.0
2009-08-18 02:26:00,154.865,154.865,154.815,154.825,75000000.0
2009-08-18 02:27:00,154.82,154.84,154.8,154.805,74900000.0
2009-08-18 02:28:00,154.805,154.805,154.745,154.745,94900000.0
2009-08-18 02:29:00,154.745,154.76,154.715,154.745,112600000.0
2009-08-18 02:30:00,154.74,154.76,154.72,154.74,84900000.0
2009-08-18 02:31:00,154.74,154.795,154.72,154.795,142000000.0
2009-08-18 02:32:00,154.785,154.8,154.77,154.775,78400000.0
2009-08-18 02:33:00,154.785,154.79,154.755,154.78,92600000.0
2009-08-18 02:34:00,154.78,154.79,154.76,154.78,106400000.0
2009-08-18 02:35:00,154.78,154.925,154.78,154.9,160200000.0
2009-08-18 02:36:00,154.9,154.92,154.89,154.915,208000000.0
2009-08-18 02:37:00,154.915,154.93,154.905,154.93,175600000.0
2009-08-18 02:38:00,154.93,154.96,154.93,154.95,83600000.0
2009-08-18 02:39:00,154.945,155.04,154.935,155.035,75800000.0
2009-08-18 02:40:00,155.035,155.155,155.035,155.14,125100000.0
2009-08-18 02:41:00,155.135,155.135,155.105,155.125,85000000.0
2009-08-18 02:42:00,155.13,155.13,155.09,155.105,59900000.0
2009-08-18 02:43:00,155.1,155.115,155.04,155.085,101400000.0
2009-08-18 02:44:00,155.095,155.125,155.08,155.12,55800000.0
2009-08-18 02:45:00,155.125,155.155,155.115,155.15,92600000.0
2009-08-18 02:46:00,155.15,155.17,155.125,155.17,168300000.0
2009-08-18 02:47:00,155.175,155.255,155.175,155.215,118200000.0
2009-08-18 02:48:00,155.215,155.215,155.17,155.2,140900000.0
2009-08-18 02:49:00,155.2,155.2,155.125,155.125,111100000.0
2009-08-18 02:50:00,155.125,155.18,155.125,155.155,80100000.0
2009-08-18 02:51:00,155.155,155.155,155.095,155.11,115200000.0
2009-08-18 02:52:00,155.11,155.12,155.07,155.09,137600000.0
2009-08-18 02:53:00,155.09,155.09,155.06,155.08,75500000.0
2009-08-18 02:54:00,155.08,155.125,155.07,155.08,129100000.0
2009-08-18 02:55:00,155.1,155.12,155.055,155.055,99400000.0
2009-08-18 02:56:00,155.055,155.075,155.05,155.07,96800000.0
2009-08-18 02:57:00,155.07,155.085,155.045,155.065,150400000.0
2009-08-18 02:58:00,155.065,155.065,155.04,155.045,62800000.0
2009-08-18 02:59:00,155.045,155.055,154.99,154.995,114600000.0
2009-08-18 03:00:00,154.995,155.05,154.995,155.05,115800000.0
2009-08-18 03:01:00,155.05,155.06,155.035,155.045,77000000.0
2009-08-18 03:02:00,155.04,155.08,155.03,155.07,92600000.0
2009-08-18 03:03:00,155.07,155.08,155.055,155.055,31800000.0
2009-08-18 03:04:00,155.06,155.09,155.06,155.09,45200000.0
2009-08-18 03:05:00,155.09,155.11,155.09,155.11,16200000.0
2009-08-18 03:06:00,155.11,155.11,155.09,155.095,7600000.0
2009-08-18 03:07:00,155.09,155.09,155.03,155.045,150000000.0
2009-08-18 03:08:00,155.05,155.105,155.035,155.09,177700000.0
2009-08-18 03:09:00,155.105,155.12,155.06,155.085,154500000.0
2009-08-18 03:10:00,155.07,155.095,155.06,155.08,219600000.0
2009-08-18 03:11:00,155.085,155.105,155.075,155.08,71500000.0
2009-08-18 03:12:00,155.08,155.08,155.035,155.035,132600000.0
2009-08-18 03:13:00,155.03,155.05,155.025,155.045,218600000.0
2009-08-18 03:14:00,155.03,155.08,155.03,155.055,174400000.0
2009-08-18 03:15:00,155.06,155.06,155.025,155.035,104600000.0
2009-08-18 03:16:00,155.03,155.06,155.025,155.055,50200000.0
2009-08-18 03:17:00,155.055,155.085,155.05,155.085,45200000.0
2009-08-18 03:18:00,155.085,155.175,155.08,155.16,74800000.0
2009-08-18 03:19:00,155.16,155.24,155.16,155.24,92600000.0
2009-08-18 03:20:00,155.25,155.37,155.24,155.335,197600000.0
2009-08-18 03:21:00,155.335,155.375,155.335,155.355,123400000.0
2009-08-18 03:22:00,155.34,155.37,155.33,155.34,113300000.0
2009-08-18 03:23:00,155.335,155.37,155.335,155.36,50000000.0
2009-08-18 03:24:00,155.36,155.38,155.295,155.325,65500000.0
2009-08-18 03:25:00,155.33,155.345,155.28,155.29,104100000.0
2009-08-18 03:26:00,155.285,155.32,155.225,155.225,131400000.0
2009-08-18 03:27:00,155.215,155.24,155.105,155.11,148100000.0
2009-08-18 03:28:00,155.11,155.13,155.085,155.095,139300000.0
2009-08-18 03:29:00,155.095,155.105,155.055,155.065,191400000.0
2009-08-18 03:30:00,155.08,155.125,155.005,155.03,183600000.0
2009-08-18 03:31:00,155.03,155.235,155.03,155.23,138400000.0
2009-08-18 03:32:00,155.235,155.27,155.225,155.27,61300000.0
2009-08-18 03:33:00,155.27,155.425,155.27,155.425,117400000.0
2009-08-18 03:34:00,155.42,155.645,155.42,155.635,139300000.0
2009-08-18 03:35:00,155.635,155.715,155.635,155.64,122600000.0
2009-08-18 03:36:00,155.65,155.67,155.58,155.58,105600000.0
2009-08-18 03:37:00,155.58,155.595,155.49,155.52,209700000.0
2009-08-18 03:38:00,155.53,155.57,155.46,155.46,235000000.0
2009-08-18 03:39:00,155.46,155.48,155.395,155.455,323500000.0
2009-08-18 03:40:00,155.445,155.445,155.37,155.375,207500000.0
2009-08-18 03:41:00,155.375,155.385,155.26,155.26,228600000.0
2009-08-18 03:42:00,155.26,155.325,155.22,155.32,192700000.0
2009-08-18 03:43:00,155.32,155.335,155.28,155.3,145500000.0
2009-08-18 03:44:00,155.3,155.305,155.24,155.255,182400000.0
2009-08-18 03:45:00,155.25,155.275,155.23,155.27,202000000.0
2009-08-18 03:46:00,155.27,155.275,155.23,155.23,146100000.0
2009-08-18 03:47:00,155.23,155.245,155.165,155.175,233100000.0
2009-08-18 03:48:00,155.175,155.34,155.175,155.285,193400000.0
2009-08-18 03:49:00,155.285,155.38,155.28,155.36,136400000.0
2009-08-18 03:50:00,155.36,155.39,155.36,155.39,94800000.0
2009-08-18 03:51:00,155.4,155.47,155.4,155.45,174100000.0
2009-08-18 03:52:00,155.445,155.465,155.4,155.415,100200000.0
2009-08-18 03:53:00,155.4,155.43,155.39,155.43,42000000.0
2009-08-18 03:54:00,155.43,155.445,155.385,155.385,151700000.0
2009-08-18 03:55:00,155.39,155.395,155.335,155.34,54500000.0
2009-08-18 03:56:00,155.35,155.35,155.295,155.31,102500000.0
2009-08-18 03:57:00,155.31,155.425,155.29,155.425,160500000.0
2009-08-18 03:58:00,155.425,155.425,155.39,155.395,150900000.0
2009-08-18 03:59:00,155.4,155.485,155.4,155.485,103100000.0
2009-08-18 04:00:00,155.485,155.525,155.45,155.49,132700000.0
2009-08-18 04:01:00,155.48,155.605,155.475,155.565,96200000.0
2009-08-18 04:02:00,155.575,155.59,155.555,155.565,90800000.0
2009-08-18 04:03:00,155.565,155.58,155.51,155.57,119300000.0
2009-08-18 04:04:00,155.575,155.58,155.495,155.495,120700000.0
2009-08-18 04:05:00,155.495,155.505,155.45,155.495,126700000.0
2009-08-18 04:06:00,155.495,155.53,155.485,155.495,114500000.0
2009-08-18 04:07:00,155.49,155.51,155.435,155.445,155600000.0
2009-08-18 04:08:00,155.44,155.445,155.415,155.445,82100000.0
2009-08-18 04:09:00,155.445,155.47,155.44,155.47,69100000.0
2009-08-18 04:10:00,155.475,155.53,155.475,155.525,63900000.0
2009-08-18 04:11:00,155.515,155.535,155.51,155.53,40300000.0
2009-08-18 04:12:00,155.525,155.55,155.52,155.55,94300000.0
2009-08-18 04:13:00,155.55,155.59,155.55,155.57,147200000.0
2009-08-18 04:14:00,155.565,155.565,155.51,155.52,121000000.0
2009-08-18 04:15:00,155.52,155.545,155.505,155.51,112800000.0
2009-08-18 04:16:00,155.51,155.515,155.46,155.495,54300000.0
2009-08-18 04:17:00,155.5,155.55,155.5,155.55,91500000.0
2009-08-18 04:18:00,155.55,155.635,155.545,155.625,100700000.0
2009-08-18 04:19:00,155.63,155.64,155.6,155.605,115700000.0
2009-08-18 04:20:00,155.6,155.64,155.585,155.615,105600000.0
2009-08-18 04:21:00,155.615,155.635,155.575,155.58,105300000.0
2009-08-18 04:22:00,155.58,155.595,155.525,155.54,55600000.0
2009-08-18 04:23:00,155.555,155.58,155.53,155.57,80800000.0
2009-08-18 04:24:00,155.57,155.57,155.51,155.51,66300000.0
2009-08-18 04:25:00,155.5,155.555,155.5,155.515,64200000.0
2009-08-18 04:26:00,155.515,155.525,155.5,155.52,51000000.0
2009-08-18 04:27:00,155.52,155.52,155.49,155.495,57300000.0
2009-08-18 04:28:00,155.49,155.51,155.48,155.51,41600000.0
2009-08-18 04:29:00,155.51,155.625,155.51,155.615,127400000.0
2009-08-18 04:30:00,155.62,155.62,155.525,155.535,128100000.0
2009-08-18 04:31:00,155.535,155.57,155.53,155.555,124400000.0
2009-08-18 04:32:00,155.555,155.595,155.545,155.57,126200000.0
2009-08-18 04:33:00,155.57,155.575,155.515,155.57,102300000.0
2009-08-18 04:34:00,155.57,155.59,155.54,155.55,114300000.0
2009-08-18 04:35:00,155.55,155.55,155.51,155.52,91800000.0
2009-08-18 04:36:00,155.535,155.535,155.505,155.53,41700000.0
2009-08-18 04:37:00,155.53,155.535,155.5,155.505,102900000.0
2009-08-18 04:38:00,155.505,155.51,155.48,155.51,165900000.0
2009-08-18 04:39:00,155.51,155.58,155.485,155.565,98000000.0
2009-08-18 04:40:00,155.555,155.56,155.495,155.495,150100000.0
2009-08-18 04:41:00,155.495,155.495,155.41,155.415,92700000.0
2009-08-18 04:42:00,155.415,155.425,155.39,155.405,80900000.0
2009-08-18 04:43:00,155.41,155.42,155.365,155.415,113100000.0
2009-08-18 04:44:00,155.41,155.475,155.385,155.46,78800000.0
2009-08-18 04:45:00,155.455,155.48,155.455,155.455,62200000.0
2009-08-18 04:46:00,155.46,155.47,155.45,155.45,30600000.0
2009-08-18 04:47:00,155.45,155.525,155.45,155.47,69900000.0
2009-08-18 04:48:00,155.47,155.485,155.46,155.475,56200000.0
2009-08-18 04:49:00,155.475,155.475,155.455,155.475,13000000.0
2009-08-18 04:50:00,155.475,155.475,155.425,155.425,67600000.0
2009-08-18 04:51:00,155.43,155.43,155.4,155.4,86200000.0
2009-08-18 04:52:00,155.395,155.405,155.34,155.34,81200000.0
2009-08-18 04:53:00,155.34,155.41,155.33,155.395,67200000.0
2009-08-18 04:54:00,155.39,155.4,155.365,155.385,83700000.0
2009-08-18 04:55:00,155.395,155.425,155.39,155.415,185800000.0
2009-08-18 04:56:00,155.415,155.415,155.385,155.39,105100000.0
2009-08-18 04:57:00,155.39,155.39,155.36,155.375,76100000.0
2009-08-18 04:58:00,155.38,155.395,155.37,155.37,98100000.0
2009-08-18 04:59:00,155.375,155.375,155.325,155.325,57000000.0
2009-08-18 05:00:00,155.315,155.32,155.25,155.25,73100000.0
2009-08-18 05:01:00,155.25,155.25,155.145,155.165,75400000.0
2009-08-18 05:02:00,155.17,155.185,155.15,155.17,65800000.0
2009-08-18 05:03:00,155.17,155.22,155.17,155.215,62000000.0
2009-08-18 05:04:00,155.21,155.25,155.21,155.23,52000000.0
2009-08-18 05:05:00,155.23,155.235,155.205,155.235,57800000.0
2009-08-18 05:06:00,155.235,155.235,155.2,155.215,53100000.0
2009-08-18 05:07:00,155.21,155.215,155.17,155.17,73700000.0
2009-08-18 05:08:00,155.16,155.175,155.115,155.115,154700000.0
2009-08-18 05:09:00,155.115,155.115,155.09,155.09,61700000.0
2009-08-18 05:10:00,155.1,155.12,155.08,155.1,87500000.0
2009-08-18 05:11:00,155.1,155.1,155.08,155.1,39900000.0
2009-08-18 05:12:00,155.1,155.1,155.09,155.1,20700000.0
2009-08-18 05:13:00,155.1,155.1,155.055,155.055,38600000.0
2009-08-18 05:14:00,155.055,155.055,155.005,155.015,116700000.0
2009-08-18 05:15:00,155.01,155.045,155.01,155.045,139800000.0
2009-08-18 05:16:00,155.045,155.08,155.045,155.08,76400000.0
2009-08-18 05:17:00,155.08,155.09,155.045,155.065,77200000.0
2009-08-18 05:18:00,155.07,155.07,155.0,155.02,165400000.0
2009-08-18 05:19:00,155.02,155.04,155.02,155.025,64400000.0
2009-08-18 05:20:00,155.03,155.07,154.99,155.0,81400000.0
2009-08-18 05:21:00,154.99,155.01,154.785,154.79,311600000.0
2009-08-18 05:22:00,154.79,154.92,154.79,154.89,143200000.0
2009-08-18 05:23:00,154.89,154.92,154.88,154.915,61300000.0
2009-08-18 05:24:00,154.92,154.92,154.89,154.915,65100000.0
2009-08-18 05:25:00,154.915,154.93,154.89,154.89,67600000.0
2009-08-18 05:26:00,154.89,154.91,154.89,154.91,71300000.0
2009-08-18 05:27:00,154.915,154.94,154.9,154.905,71000000.0
2009-08-18 05:28:00,154.9,154.965,154.89,154.965,62900000.0
2009-08-18 05:29:00,154.97,155.0,154.97,154.99,33300000.0
2009-08-18 05:30:00,154.99,154.99,154.9,154.915,144800000.0
2009-08-18 05:31:00,154.915,154.97,154.905,154.94,224200000.0
2009-08-18 05:32:00,154.94,154.94,154.91,154.92,150600000.0
2009-08-18 05:33:00,154.925,154.93,154.835,154.835,145500000.0
2009-08-18 05:34:00,154.845,154.855,154.815,154.835,162500000.0
2009-08-18 05:35:00,154.84,154.845,154.82,154.845,61500000.0
2009-08-18 05:36:00,154.845,154.88,154.84,154.865,146100000.0
2009-08-18 05:37:00,154.865,154.925,154.865,154.925,184200000.0
2009-08-18 05:38:00,154.92,154.925,154.915,154.925,48600000.0
2009-08-18 05:39:00,154.925,154.965,154.91,154.95,61400000.0
2009-08-18 05:40:00,154.95,154.96,154.945,154.96,70100000.0
2009-08-18 05:41:00,154.955,154.965,154.94,154.955,59700000.0
2009-08-18 05:42:00,154.965,154.98,154.945,154.945,57400000.0
2009-08-18 05:43:00,154.95,154.96,154.95,154.96,22500000.0
2009-08-18 05:44:00,154.95,154.98,154.95,154.965,43900000.0
2009-08-18 05:45:00,154.955,154.98,154.955,154.975,46700000.0
2009-08-18 05:46:00,154.98,154.98,154.89,154.9,70000000.0
2009-08-18 05:47:00,154.895,154.895,154.82,154.825,62000000.0
2009-08-18 05:48:00,154.82,154.855,154.81,154.85,93300000.0
2009-08-18 05:49:00,154.84,154.935,154.84,154.915,97600000.0
2009-08-18 05:50:00,154.92,154.92,154.855,154.855,65800000.0
2009-08-18 05:51:00,154.88,154.905,154.855,154.9,58700000.0
2009-08-18 05:52:00,154.9,154.9,154.89,154.89,28400000.0
2009-08-18 05:53:00,154.9,154.9,154.865,154.87,80300000.0
2009-08-18 05:54:00,154.87,154.875,154.85,154.855,106700000.0
2009-08-18 05:55:00,154.855,154.915,154.85,154.9,67900000.0
2009-08-18 05:56:00,154.9,154.96,154.9,154.96,94300000.0
2009-08-18 05:57:00,154.965,154.985,154.96,154.98,37700000.0
2009-08-18 05:58:00,154.98,154.985,154.98,154.985,9000000.0
2009-08-18 05:59:00,154.98,155.0,154.975,154.995,111600000.0
2009-08-18 06:00:00,154.995,155.06,154.995,155.04,102700000.0
2009-08-18 06:01:00,155.05,155.05,155.005,155.005,80300000.0
2009-08-18 06:02:00,155.005,155.005,154.96,154.975,56600000.0
2009-08-18 06:03:00,154.97,155.025,154.97,155.02,105600000.0
2009-08-18 06:04:00,155.025,155.03,155.005,155.01,48800000.0
2009-08-18 06:05:00,155.005,155.02,155.0,155.005,40300000.0
2009-08-18 06:06:00,155.0,155.015,154.995,155.005,43500000.0
2009-08-18 06:07:00,155.005,155.02,155.0,155.02,60100000.0
2009-08-18 06:08:00,155.015,155.02,155.015,155.02,12800000.0
2009-08-18 06:09:00,155.02,155.02,154.945,154.95,92600000.0
2009-08-18 06:10:00,154.955,154.97,154.915,154.97,115700000.0
2009-08-18 06:11:00,154.965,154.965,154.95,154.955,29600000.0
2009-08-18 06:12:00,154.955,154.995,154.955,154.995,43800000.0
2009-08-18 06:13:00,154.995,155.0,154.97,154.98,102700000.0
2009-08-18 06:14:00,154.99,154.99,154.925,154.93,88700000.0
2009-08-18 06:15:00,154.935,154.945,154.915,154.935,75400000.0
2009-08-18 06:16:00,154.945,155.035,154.945,155.035,52500000.0
2009-08-18 06:17:00,155.035,155.045,155.01,155.03,109100000.0
2009-08-18 06:18:00,155.025,155.04,154.99,154.99,94700000.0
2009-08-18 06:19:00,155.005,155.055,155.005,155.045,58800000.0
2009-08-18 06:20:00,155.045,155.055,154.995,154.995,80800000.0
2009-08-18 06:21:00,154.995,155.03,154.995,155.02,72900000.0
2009-08-18 06:22:00,155.02,155.045,155.02,155.03,50200000.0
2009-08-18 06:23:00,155.03,155.04,155.025,155.04,65500000.0
2009-08-18 06:24:00,155.035,155.055,155.035,155.045,51400000.0
2009-08-18 06:25:00,155.04,155.07,155.035,155.07,70600000.0
2009-08-18 06:26:00,155.07,155.07,155.03,155.05,37500000.0
2009-08-18 06:27:00,155.045,155.06,155.03,155.045,58000000.0
2009-08-18 06:28:00,155.045,155.045,155.02,155.025,112200000.0
2009-08-18 06:29:00,155.025,155.035,155.02,155.03,68200000.0
2009-08-18 06:30:00,155.03,155.03,154.965,154.97,126600000.0
2009-08-18 06:31:00,154.965,155.005,154.945,155.005,66600000.0
2009-08-18 06:32:00,154.99,155.005,154.965,154.975,67600000.0
2009-08-18 06:33:00,154.985,154.99,154.97,154.99,25600000.0
2009-08-18 06:34:00,154.985,154.99,154.975,154.99,15600000.0
2009-08-18 06:35:00,154.98,154.99,154.97,154.99,13000000.0
2009-08-18 06:36:00,154.98,154.995,154.97,154.995,48000000.0
2009-08-18 06:37:00,154.99,155.0,154.99,154.99,42200000.0
2009-08-18 06:38:00,154.99,155.03,154.99,155.03,77600000.0
2009-08-18 06:39:00,155.03,155.045,155.03,155.035,48500000.0
2009-08-18 06:40:00,155.04,155.055,155.03,155.055,46000000.0
2009-08-18 06:41:00,155.055,155.095,155.05,155.085,95700000.0
2009-08-18 06:42:00,155.08,155.08,155.05,155.05,85600000.0
2009-08-18 06:43:00,155.05,155.055,155.025,155.03,74900000.0
2009-08-18 06:44:00,155.03,155.03,155.0,155.0,22600000.0
2009-08-18 06:45:00,154.985,154.985,154.96,154.96,85100000.0
2009-08-18 06:46:00,154.96,154.96,154.935,154.935,79300000.0
2009-08-18 06:47:00,154.93,154.93,154.89,154.895,119400000.0
2009-08-18 06:48:00,154.895,154.9,154.775,154.78,197100000.0
2009-08-18 06:49:00,154.775,154.835,154.775,154.825,88000000.0
2009-08-18 06:50:00,154.815,154.825,154.775,154.785,123500000.0
2009-08-18 06:51:00,154.785,154.795,154.78,154.795,69300000.0
2009-08-18 06:52:00,154.81,154.895,154.81,154.885,73600000.0
2009-08-18 06:53:00,154.89,154.89,154.855,154.855,79300000.0
2009-08-18 06:54:00,154.855,154.925,154.85,154.91,162800000.0
2009-08-18 06:55:00,154.915,154.915,154.885,154.885,79500000.0
2009-08-18 06:56:00,154.89,154.915,154.885,154.91,86100000.0
2009-08-18 06:57:00,154.91,154.995,154.91,154.995,239800000.0
2009-08-18 06:58:00,154.995,155.005,154.97,154.985,96600000.0
2009-08-18 06:59:00,154.975,154.995,154.895,154.915,139000000.0
2009-08-18 07:00:00,154.915,155.035,154.915,155.03,278700000.0
2009-08-18 07:01:00,155.03,155.045,155.02,155.035,80000000.0
2009-08-18 07:02:00,155.035,155.09,155.035,155.065,174600000.0
2009-08-18 07:03:00,155.08,155.095,155.06,155.095,64100000.0
2009-08-18 07:04:00,155.1,155.1,155.08,155.085,71500000.0
2009-08-18 07:05:00,155.085,155.09,155.08,155.09,94800000.0
2009-08-18 07:06:00,155.09,155.1,155.075,155.085,122400000.0
2009-08-18 07:07:00,155.085,155.12,155.085,155.09,89300000.0
2009-08-18 07:08:00,155.09,155.13,155.09,155.12,106900000.0
2009-08-18 07:09:00,155.12,155.125,155.105,155.115,75100000.0
2009-08-18 07:10:00,155.115,155.13,155.075,155.09,134800000.0
2009-08-18 07:11:00,155.09,155.09,155.07,155.09,83100000.0
2009-08-18 07:12:00,155.09,155.095,155.08,155.085,28000000.0
2009-08-18 07:13:00,155.085,155.085,155.06,155.075,88400000.0
2009-08-18 07:14:00,155.085,155.085,155.065,155.085,116500000.0
2009-08-18 07:15:00,155.085,155.085,155.075,155.085,109600000.0
2009-08-18 07:16:00,155.08,155.08,155.04,155.05,87100000.0
2009-08-18 07:17:00,155.05,155.08,155.05,155.08,64400000.0
2009-08-18 07:18:00,155.08,155.11,155.06,155.095,162300000.0
2009-08-18 07:19:00,155.09,155.105,155.065,155.085,86700000.0
2009-08-18 07:20:00,155.09,155.105,155.075,155.075,89400000.0
2009-08-18 07:21:00,155.075,155.11,155.055,155.105,110600000.0
2009-08-18 07:22:00,155.105,155.13,155.095,155.11,104100000.0
2009-08-18 07:23:00,155.105,155.275,155.1,155.275,145200000.0
2009-08-18 07:24:00,155.275,155.29,155.255,155.28,108500000.0
2009-08-18 07:25:00,155.29,155.43,155.27,155.42,124700000.0
2009-08-18 07:26:00,155.42,155.47,155.42,155.46,75000000.0
2009-08-18 07:27:00,155.455,155.465,155.415,155.455,96700000.0
2009-08-18 07:28:00,155.46,155.465,155.445,155.455,44200000.0
2009-08-18 07:29:00,155.45,155.465,155.375,155.4,76900000.0
2009-08-18 07:30:00,155.4,155.405,155.375,155.405,102100000.0
2009-08-18 07:31:00,155.415,155.435,155.39,155.435,186100000.0
2009-08-18 07:32:00,155.43,155.49,155.425,155.48,169100000.0
2009-08-18 07:33:00,155.485,155.505,155.47,155.48,161500000.0
2009-08-18 07:34:00,155.48,155.495,155.47,155.475,69300000.0
2009-08-18 07:35:00,155.475,155.515,155.46,155.515,131500000.0
2009-08-18 07:36:00,155.51,155.515,155.49,155.495,139600000.0
2009-08-18 07:37:00,155.49,155.5,155.41,155.42,175300000.0
2009-08-18 07:38:00,155.42,155.44,155.41,155.41,152000000.0
2009-08-18 07:39:00,155.4,155.4,155.35,155.355,102700000.0
2009-08-18 07:40:00,155.35,155.43,155.335,155.42,179800000.0
2009-08-18 07:41:00,155.415,155.42,155.39,155.395,65600000.0
2009-08-18 07:42:00,155.395,155.415,155.37,155.37,54700000.0
2009-08-18 07:43:00,155.37,155.38,155.33,155.345,97600000.0
2009-08-18 07:44:00,155.33,155.35,155.315,155.35,181400000.0
2009-08-18 07:45:00,155.35,155.375,155.31,155.375,124300000.0
2009-08-18 07:46:00,155.375,155.395,155.375,155.385,84800000.0
2009-08-18 07:47:00,155.385,155.415,155.38,155.4,99600000.0
2009-08-18 07:48:00,155.4,155.45,155.4,155.435,176700000.0
2009-08-18 07:49:00,155.45,155.485,155.44,155.475,96200000.0
2009-08-18 07:50:00,155.475,155.48,155.405,155.405,117500000.0
2009-08-18 07:51:00,155.405,155.43,155.37,155.42,87400000.0
2009-08-18 07:52:00,155.425,155.435,155.405,155.415,147000000.0
2009-08-18 07:53:00,155.42,155.42,155.38,155.39,83200000.0
2009-08-18 07:54:00,155.39,155.44,155.385,155.41,91300000.0
2009-08-18 07:55:00,155.425,155.485,155.42,155.485,105300000.0
2009-08-18 07:56:00,155.485,155.51,155.475,155.505,56400000.0
2009-08-18 07:57:00,155.51,155.51,155.45,155.46,70700000.0
2009-08-18 07:58:00,155.465,155.47,155.41,155.425,141700000.0
2009-08-18 07:59:00,155.43,155.45,155.41,155.41,80700000.0
2009-08-18 08:00:00,155.42,155.5,155.415,155.495,101400000.0
2009-08-18 08:01:00,155.495,155.855,155.495,155.835,183300000.0
2009-08-18 08:02:00,155.83,155.83,155.66,155.775,188100000.0
2009-08-18 08:03:00,155.77,155.79,155.745,155.78,83900000.0
2009-08-18 08:04:00,155.785,155.83,155.75,155.75,154000000.0
2009-08-18 08:05:00,155.765,155.795,155.72,155.72,138300000.0
2009-08-18 08:06:00,155.725,155.725,155.58,155.595,211000000.0
2009-08-18 08:07:00,155.6,155.74,155.6,155.735,115200000.0
2009-08-18 08:08:00,155.73,155.73,155.67,155.67,78900000.0
2009-08-18 08:09:00,155.69,155.71,155.665,155.7,116700000.0
2009-08-18 08:10:00,155.705,155.745,155.705,155.735,164300000.0
2009-08-18 08:11:00,155.73,155.745,155.695,155.695,122100000.0
2009-08-18 08:12:00,155.7,155.705,155.64,155.64,135900000.0
2009-08-18 08:13:00,155.645,155.645,155.585,155.605,188700000.0
2009-08-18 08:14:00,155.605,155.66,155.6,155.655,137600000.0
2009-08-18 08:15:00,155.655,155.73,155.645,155.73,209600000.0
2009-08-18 08:16:00,155.73,155.73,155.68,155.7,85600000.0
2009-08-18 08:17:00,155.695,155.72,155.67,155.67,95200000.0
2009-08-18 08:18:00,155.675,155.71,155.67,155.705,106600000.0
2009-08-18 08:19:00,155.69,155.73,155.685,155.725,127900000.0
2009-08-18 08:20:00,155.725,155.82,155.72,155.82,95100000.0
2009-08-18 08:21:00,155.835,155.84,155.78,155.785,173100000.0
2009-08-18 08:22:00,155.79,155.795,155.735,155.745,158600000.0
2009-08-18 08:23:00,155.74,155.74,155.685,155.695,114400000.0
2009-08-18 08:24:00,155.695,155.79,155.695,155.78,139500000.0
2009-08-18 08:25:00,155.78,155.78,155.73,155.73,143500000.0
2009-08-18 08:26:00,155.74,155.77,155.735,155.745,92000000.0
2009-08-18 08:27:00,155.745,155.775,155.71,155.745,129300000.0
2009-08-18 08:28:00,155.74,155.75,155.705,155.705,151600000.0
2009-08-18 08:29:00,155.715,155.82,155.715,155.815,105200000.0
2009-08-18 08:30:00,155.81,155.865,155.805,155.81,160400000.0
2009-08-18 08:31:00,155.81,155.82,155.765,155.77,210600000.0
2009-08-18 08:32:00,155.765,155.765,155.72,155.725,99500000.0
2009-08-18 08:33:00,155.715,155.75,155.625,155.64,130700000.0
2009-08-18 08:34:00,155.615,155.66,155.575,155.635,181500000.0
2009-08-18 08:35:00,155.63,155.735,155.61,155.725,125200000.0
2009-08-18 08:36:00,155.725,155.75,155.69,155.695,108900000.0
2009-08-18 08:37:00,155.7,155.73,155.7,155.73,123900000.0
2009-08-18 08:38:00,155.725,155.795,155.725,155.77,117500000.0
2009-08-18 08:39:00,155.76,155.77,155.73,155.74,175900000.0
2009-08-18 08:40:00,155.74,155.855,155.735,155.84,119500000.0
2009-08-18 08:41:00,155.84,155.905,155.82,155.85,115200000.0
2009-08-18 08:42:00,155.845,155.87,155.765,155.855,100600000.0
2009-08-18 08:43:00,155.85,155.855,155.74,155.755,109500000.0
2009-08-18 08:44:00,155.75,155.765,155.705,155.74,101200000.0
2009-08-18 08:45:00,155.735,155.8,155.735,155.795,73200000.0
2009-08-18 08:46:00,155.79,155.79,155.755,155.775,80500000.0
2009-08-18 08:47:00,155.775,155.785,155.705,155.705,134700000.0
2009-08-18 08:48:00,155.705,155.71,155.63,155.65,121000000.0
2009-08-18 08:49:00,155.655,155.655,155.555,155.56,99100000.0
2009-08-18 08:50:00,155.56,155.58,155.55,155.575,87600000.0
2009-08-18 08:51:00,155.585,155.585,155.515,155.585,113500000.0
2009-08-18 08:52:00,155.585,155.595,155.525,155.54,99100000.0
2009-08-18 08:53:00,155.54,155.615,155.535,155.615,55000000.0
2009-08-18 08:54:00,155.625,155.65,155.6,155.625,85500000.0
2009-08-18 08:55:00,155.625,155.65,155.6,155.65,64200000.0
2009-08-18 08:56:00,155.645,155.685,155.64,155.665,86000000.0
2009-08-18 08:57:00,155.665,155.75,155.665,155.71,98100000.0
2009-08-18 08:58:00,155.715,155.73,155.695,155.705,88200000.0
2009-08-18 08:59:00,155.705,155.735,155.705,155.72,141900000.0
2009-08-18 09:00:00,155.705,155.81,155.7,155.81,162100000.0
2009-08-18 09:01:00,155.8,155.94,155.8,155.915,143800000.0
2009-08-18 09:02:00,155.92,155.93,155.87,155.885,112200000.0
2009-08-18 09:03:00,155.895,155.92,155.835,155.9,119000000.0
2009-08-18 09:04:00,155.9,155.92,155.88,155.885,122000000.0
2009-08-18 09:05:00,155.89,155.95,155.865,155.895,138400000.0
2009-08-18 09:06:00,155.885,155.935,155.875,155.925,73600000.0
2009-08-18 09:07:00,155.92,155.975,155.915,155.97,113100000.0
2009-08-18 09:08:00,155.985,156.045,155.95,156.01,134700000.0
2009-08-18 09:09:00,156.01,156.05,155.99,156.01,147200000.0
2009-08-18 09:10:00,156.01,156.02,155.965,155.975,130800000.0
2009-08-18 09:11:00,155.97,156.06,155.95,156.035,183100000.0
2009-08-18 09:12:00,156.035,156.105,156.025,156.035,165900000.0
2009-08-18 09:13:00,156.04,156.05,156.01,156.01,177400000.0
2009-08-18 09:14:00,156.01,156.02,155.925,155.955,188200000.0
2009-08-18 09:15:00,155.93,155.95,155.905,155.905,101500000.0
2009-08-18 09:16:00,155.92,155.94,155.89,155.915,141450000.0
2009-08-18 09:17:00,155.915,156.035,155.915,156.025,130700000.0
2009-08-18 09:18:00,156.025,156.105,156.01,156.015,196200000.0
2009-08-18 09:19:00,156.02,156.025,155.985,156.0,133800000.0
2009-08-18 09:20:00,156.0,156.0,155.95,155.97,79400000.0
2009-08-18 09:21:00,155.97,155.97,155.925,155.945,223200000.0
2009-08-18 09:22:00,155.955,155.955,155.885,155.895,171500000.0
2009-08-18 09:23:00,155.895,155.93,155.895,155.93,62700000.0
2009-08-18 09:24:00,155.94,155.94,155.855,155.885,87800000.0
2009-08-18 09:25:00,155.88,155.9,155.86,155.9,163500000.0
2009-08-18 09:26:00,155.905,155.935,155.87,155.935,101600000.0
2009-08-18 09:27:00,155.935,155.96,155.91,155.96,112700000.0
2009-08-18 09:28:00,155.96,156.04,155.95,156.03,113400000.0
2009-08-18 09:29:00,156.025,156.04,155.95,155.975,140500000.0
2009-08-18 09:30:00,155.965,155.985,155.92,155.93,113500000.0
2009-08-18 09:31:00,155.93,155.945,155.92,155.93,49500000.0
2009-08-18 09:32:00,155.93,155.975,155.91,155.965,82300000.0
2009-08-18 09:33:00,155.96,155.98,155.945,155.96,92400000.0
2009-08-18 09:34:00,155.96,155.96,155.905,155.92,85800000.0
2009-08-18 09:35:00,155.915,155.93,155.89,155.9,99100000.0
2009-08-18 09:36:00,155.9,155.925,155.895,155.915,145400000.0
2009-08-18 09:37:00,155.91,155.925,155.86,155.885,103500000.0
2009-08-18 09:38:00,155.885,155.89,155.795,155.835,187600000.0
2009-08-18 09:39:00,155.83,155.9,155.82,155.845,85300000.0
2009-08-18 09:40:00,155.85,155.93,155.85,155.9,98600000.0
2009-08-18 09:41:00,155.9,155.91,155.84,155.87,150300000.0
2009-08-18 09:42:00,155.88,155.985,155.88,155.93,78900000.0
2009-08-18 09:43:00,155.93,155.985,155.89,155.985,186500000.0
2009-08-18 09:44:00,155.99,156.08,155.98,156.075,153300000.0
2009-08-18 09:45:00,156.08,156.08,155.98,155.995,87800000.0
2009-08-18 09:46:00,155.995,156.015,155.935,155.935,122100000.0
2009-08-18 09:47:00,155.935,155.96,155.915,155.92,114200000.0
2009-08-18 09:48:00,155.915,155.95,155.87,155.95,72800000.0
2009-08-18 09:49:00,155.94,155.965,155.92,155.94,100100000.0
2009-08-18 09:50:00,155.94,155.955,155.9,155.95,194100000.0
2009-08-18 09:51:00,155.945,155.95,155.945,155.95,17000000.0
2009-08-18 09:52:00,155.94,155.955,155.925,155.93,43800000.0
2009-08-18 09:53:00,155.945,155.945,155.895,155.935,69000000.0
2009-08-18 09:54:00,155.935,155.95,155.91,155.93,69700000.0
2009-08-18 09:55:00,155.93,155.935,155.875,155.9,79200000.0
2009-08-18 09:56:00,155.905,155.905,155.855,155.88,69700000.0
2009-08-18 09:57:00,155.865,155.89,155.865,155.88,43400000.0
2009-08-18 09:58:00,155.875,155.875,155.865,155.865,48600000.0
2009-08-18 09:59:00,155.865,155.865,155.78,155.85,111800000.0
2009-08-18 10:00:00,155.85,155.875,155.83,155.87,76100000.0
2009-08-18 10:01:00,155.87,155.94,155.865,155.92,115900000.0
2009-08-18 10:02:00,155.93,155.945,155.895,155.895,175600000.0
2009-08-18 10:03:00,155.895,155.9,155.84,155.86,85600000.0
2009-08-18 10:04:00,155.855,155.915,155.855,155.915,112000000.0
2009-08-18 10:05:00,155.91,155.95,155.9,155.94,113600000.0
2009-08-18 10:06:00,155.94,155.94,155.91,155.92,87600000.0
2009-08-18 10:07:00,155.925,155.95,155.885,155.885,76300000.0
2009-08-18 10:08:00,155.885,155.92,155.88,155.915,127300000.0
2009-08-18 10:09:00,155.915,155.96,155.91,155.955,135400000.0
2009-08-18 10:10:00,155.94,156.005,155.94,155.985,131400000.0
2009-08-18 10:11:00,155.985,155.995,155.98,155.99,68700000.0
2009-08-18 10:12:00,155.99,156.03,155.98,156.02,153000000.0
2009-08-18 10:13:00,156.015,156.04,155.99,156.0,64200000.0
2009-08-18 10:14:00,155.99,156.02,155.96,155.98,137800000.0
2009-08-18 10:15:00,155.98,156.035,155.97,156.005,168600000.0
2009-08-18 10:16:00,156.01,156.015,155.96,155.97,86400000.0
2009-08-18 10:17:00,155.97,156.005,155.965,155.98,96800000.0
2009-08-18 10:18:00,155.985,155.985,155.975,155.975,34100000.0
2009-08-18 10:19:00,155.98,155.995,155.945,155.98,84500000.0
2009-08-18 10:20:00,155.995,156.01,155.965,156.0,85700000.0
2009-08-18 10:21:00,155.995,156.035,155.97,155.97,77000000.0
2009-08-18 10:22:00,155.97,156.04,155.97,155.99,109100000.0
2009-08-18 10:23:00,155.985,156.04,155.98,156.02,164500000.0
2009-08-18 10:24:00,156.015,156.09,156.005,156.06,112200000.0
2009-08-18 10:25:00,156.06,156.105,156.06,156.085,74400000.0
2009-08-18 10:26:00,156.085,156.155,156.085,156.155,121700000.0
2009-08-18 10:27:00,156.155,156.21,156.155,156.185,150000000.0
2009-08-18 10:28:00,156.18,156.2,156.16,156.19,134400000.0
2009-08-18 10:29:00,156.19,156.21,156.165,156.175,119500000.0
2009-08-18 10:30:00,156.175,156.54,156.175,156.485,171200000.0
2009-08-18 10:31:00,156.475,156.635,156.475,156.62,162700000.0
2009-08-18 10:32:00,156.63,156.65,156.485,156.485,119100000.0
2009-08-18 10:33:00,156.48,156.49,156.425,156.435,131100000.0
2009-08-18 10:34:00,156.44,156.45,156.37,156.37,127900000.0
2009-08-18 10:35:00,156.36,156.48,156.335,156.47,205000000.0
2009-08-18 10:36:00,156.47,156.51,156.465,156.485,137100000.0
2009-08-18 10:37:00,156.48,156.485,156.37,156.375,196400000.0
2009-08-18 10:38:00,156.37,156.41,156.36,156.41,140300000.0
2009-08-18 10:39:00,156.405,156.44,156.405,156.43,160800000.0
2009-08-18 10:40:00,156.435,156.5,156.405,156.47,152400000.0
2009-08-18 10:41:00,156.47,156.485,156.42,156.42,169600000.0
2009-08-18 10:42:00,156.42,156.455,156.385,156.39,148100000.0
2009-08-18 10:43:00,156.395,156.42,156.365,156.37,151600000.0
2009-08-18 10:44:00,156.37,156.385,156.345,156.36,104500000.0
2009-08-18 10:45:00,156.36,156.43,156.35,156.42,103800000.0
2009-08-18 10:46:00,156.42,156.52,156.42,156.505,131200000.0
2009-08-18 10:47:00,156.495,156.505,156.425,156.45,94600000.0
2009-08-18 10:48:00,156.445,156.535,156.445,156.515,90500000.0
2009-08-18 10:49:00,156.52,156.54,156.51,156.515,137300000.0
2009-08-18 10:50:00,156.515,156.515,156.475,156.5,67300000.0
2009-08-18 10:51:00,156.5,156.535,156.5,156.535,125000000.0
2009-08-18 10:52:00,156.53,156.565,156.515,156.56,106900000.0
2009-08-18 10:53:00,156.56,156.615,156.54,156.615,140800000.0
2009-08-18 10:54:00,156.615,156.615,156.555,156.565,123100000.0
2009-08-18 10:55:00,156.565,156.625,156.54,156.58,117500000.0
2009-08-18 10:56:00,156.575,156.595,156.56,156.57,143200000.0
2009-08-18 10:57:00,156.555,156.555,156.51,156.535,96900000.0
2009-08-18 10:58:00,156.535,156.54,156.445,156.485,183200000.0
2009-08-18 10:59:00,156.48,156.58,156.48,156.535,185100000.0
2009-08-18 11:00:00,156.535,156.83,156.535,156.625,156200000.0
2009-08-18 11:01:00,156.61,156.71,156.605,156.655,199100000.0
2009-08-18 11:02:00,156.665,156.665,156.535,156.535,204600000.0
2009-08-18 11:03:00,156.535,156.6,156.52,156.575,207400000.0
2009-08-18 11:04:00,156.57,156.69,156.56,156.66,218400000.0
2009-08-18 11:05:00,156.67,156.74,156.655,156.715,158100000.0
2009-08-18 11:06:00,156.73,156.765,156.71,156.765,157000000.0
2009-08-18 11:07:00,156.76,156.82,156.735,156.765,176700000.0
2009-08-18 11:08:00,156.755,156.825,156.715,156.715,219700000.0
2009-08-18 11:09:00,156.715,156.715,156.57,156.595,144600000.0
2009-08-18 11:10:00,156.585,156.68,156.56,156.665,148700000.0
2009-08-18 11:11:00,156.67,156.725,156.66,156.685,180800000.0
2009-08-18 11:12:00,156.68,156.69,156.64,156.645,198100000.0
2009-08-18 11:13:00,156.645,156.705,156.62,156.62,181200000.0
2009-08-18 11:14:00,156.62,156.62,156.53,156.54,208600000.0
2009-08-18 11:15:00,156.54,156.61,156.54,156.575,152400000.0
2009-08-18 11:16:00,156.58,156.63,156.545,156.625,148100000.0
2009-08-18 11:17:00,156.625,156.625,156.575,156.6,156700000.0
2009-08-18 11:18:00,156.6,156.605,156.545,156.555,113600000.0
2009-08-18 11:19:00,156.565,156.59,156.545,156.545,68200000.0
2009-08-18 11:20:00,156.545,156.545,156.505,156.525,100800000.0
2009-08-18 11:21:00,156.53,156.53,156.48,156.485,143900000.0
2009-08-18 11:22:00,156.485,156.5,156.465,156.47,115200000.0
2009-08-18 11:23:00,156.46,156.495,156.46,156.49,197000000.0
2009-08-18 11:24:00,156.5,156.575,156.49,156.56,150800000.0
2009-08-18 11:25:00,156.56,156.58,156.5,156.51,113700000.0
2009-08-18 11:26:00,156.51,156.525,156.505,156.51,71000000.0
2009-08-18 11:27:00,156.51,156.525,156.49,156.49,116500000.0
2009-08-18 11:28:00,156.49,156.51,156.475,156.5,175100000.0
2009-08-18 11:29:00,156.505,156.58,156.48,156.53,143800000.0
2009-08-18 11:30:00,156.525,156.55,156.52,156.545,121400000.0
2009-08-18 11:31:00,156.54,156.565,156.52,156.54,104700000.0
2009-08-18 11:32:00,156.54,156.54,156.495,156.51,83900000.0
2009-08-18 11:33:00,156.51,156.525,156.475,156.485,186500000.0
2009-08-18 11:34:00,156.485,156.535,156.475,156.535,121700000.0
2009-08-18 11:35:00,156.545,156.605,156.545,156.56,141200000.0
2009-08-18 11:36:00,156.56,156.585,156.545,156.55,125000000.0
2009-08-18 11:37:00,156.555,156.56,156.51,156.54,162200000.0
2009-08-18 11:38:00,156.54,156.555,156.525,156.545,39400000.0
2009-08-18 11:39:00,156.54,156.57,156.54,156.555,123200000.0
2009-08-18 11:40:00,156.555,156.595,156.545,156.595,81800000.0
2009-08-18 11:41:00,156.6,156.615,156.59,156.595,63200000.0
2009-08-18 11:42:00,156.595,156.61,156.545,156.55,265900000.0
2009-08-18 11:43:00,156.55,156.56,156.5,156.51,140500000.0
2009-08-18 11:44:00,156.515,156.52,156.465,156.475,107800000.0
2009-08-18 11:45:00,156.475,156.475,156.405,156.45,231400000.0
2009-08-18 11:46:00,156.445,156.47,156.35,156.36,130100000.0
2009-08-18 11:47:00,156.355,156.38,156.34,156.355,144100000.0
2009-08-18 11:48:00,156.36,156.36,156.17,156.18,198400000.0
2009-08-18 11:49:00,156.185,156.225,156.14,156.155,158800000.0
2009-08-18 11:50:00,156.16,156.17,156.12,156.14,175100000.0
2009-08-18 11:51:00,156.145,156.16,155.995,155.995,122100000.0
2009-08-18 11:52:00,155.98,156.01,155.955,155.955,130500000.0
2009-08-18 11:53:00,155.955,156.045,155.955,156.035,147100000.0
2009-08-18 11:54:00,156.04,156.07,156.015,156.07,62500000.0
2009-08-18 11:55:00,156.06,156.115,156.06,156.095,70400000.0
2009-08-18 11:56:00,156.095,156.12,156.075,156.095,58900000.0
2009-08-18 11:57:00,156.09,156.155,156.09,156.155,109200000.0
2009-08-18 11:58:00,156.16,156.17,156.145,156.17,70200000.0
2009-08-18 11:59:00,156.165,156.235,156.155,156.155,90900000.0
2009-08-18 12:00:00,156.155,156.255,156.155,156.25,110500000.0
2009-08-18 12:01:00,156.255,156.275,156.245,156.25,83600000.0
2009-08-18 12:02:00,156.26,156.285,156.255,156.255,79500000.0
2009-08-18 12:03:00,156.255,156.285,156.25,156.255,84800000.0
2009-08-18 12:04:00,156.255,156.445,156.255,156.445,65000000.0
2009-08-18 12:05:00,156.43,156.43,156.335,156.34,127600000.0
2009-08-18 12:06:00,156.34,156.405,156.34,156.375,75000000.0
2009-08-18 12:07:00,156.375,156.395,156.35,156.355,107500000.0
2009-08-18 12:08:00,156.355,156.38,156.35,156.355,75000000.0
2009-08-18 12:09:00,156.36,156.37,156.35,156.355,47000000.0
2009-08-18 12:10:00,156.355,156.415,156.355,156.415,23600000.0
2009-08-18 12:11:00,156.41,156.42,156.385,156.4,72000000.0
2009-08-18 12:12:00,156.395,156.42,156.385,156.41,61500000.0
2009-08-18 12:13:00,156.41,156.43,156.39,156.415,72500000.0
2009-08-18 12:14:00,156.41,156.425,156.35,156.36,102100000.0
2009-08-18 12:15:00,156.36,156.39,156.34,156.37,84800000.0
2009-08-18 12:16:00,156.365,156.37,156.31,156.32,109400000.0
2009-08-18 12:17:00,156.305,156.34,156.305,156.33,73100000.0
2009-08-18 12:18:00,156.33,156.395,156.33,156.39,64500000.0
2009-08-18 12:19:00,156.39,156.39,156.345,156.375,100000000.0
2009-08-18 12:20:00,156.38,156.395,156.375,156.395,18200000.0
2009-08-18 12:21:00,156.395,156.425,156.39,156.41,33900000.0
2009-08-18 12:22:00,156.42,156.45,156.42,156.45,33800000.0
2009-08-18 12:23:00,156.45,156.495,156.445,156.475,88700000.0
2009-08-18 12:24:00,156.475,156.475,156.385,156.44,99600000.0
2009-08-18 12:25:00,156.445,156.45,156.425,156.45,46100000.0
2009-08-18 12:26:00,156.445,156.475,156.445,156.455,64000000.0
2009-08-18 12:27:00,156.46,156.47,156.415,156.425,98600000.0
2009-08-18 12:28:00,156.425,156.435,156.4,156.415,142800000.0
2009-08-18 12:29:00,156.42,156.485,156.405,156.47,109400000.0
2009-08-18 12:30:00,156.47,156.53,156.47,156.525,73000000.0
2009-08-18 12:31:00,156.53,156.535,156.48,156.525,72100000.0
2009-08-18 12:32:00,156.52,156.525,156.48,156.49,57000000.0
2009-08-18 12:33:00,156.485,156.495,156.455,156.475,47300000.0
2009-08-18 12:34:00,156.47,156.475,156.425,156.435,72400000.0
2009-08-18 12:35:00,156.435,156.455,156.41,156.41,63100000.0
2009-08-18 12:36:00,156.405,156.45,156.405,156.43,116700000.0
2009-08-18 12:37:00,156.43,156.455,156.43,156.45,113500000.0
2009-08-18 12:38:00,156.45,156.45,156.41,156.42,76300000.0
2009-08-18 12:39:00,156.415,156.425,156.4,156.425,84000000.0
2009-08-18 12:40:00,156.425,156.485,156.405,156.48,96600000.0
2009-08-18 12:41:00,156.485,156.565,156.48,156.555,177600000.0
2009-08-18 12:42:00,156.555,156.585,156.545,156.585,98800000.0
2009-08-18 12:43:00,156.585,156.585,156.505,156.555,94000000.0
2009-08-18 12:44:00,156.555,156.585,156.48,156.495,83800000.0
2009-08-18 12:45:00,156.5,156.595,156.49,156.58,93300000.0
2009-08-18 12:46:00,156.585,156.68,156.58,156.65,114000000.0
2009-08-18 12:47:00,156.65,156.65,156.57,156.575,110800000.0
2009-08-18 12:48:00,156.575,156.575,156.535,156.555,82400000.0
2009-08-18 12:49:00,156.55,156.59,156.545,156.59,57200000.0
2009-08-18 12:50:00,156.59,156.61,156.585,156.605,48400000.0
2009-08-18 12:51:00,156.58,156.725,156.58,156.705,106600000.0
2009-08-18 12:52:00,156.705,156.71,156.665,156.68,102800000.0
2009-08-18 12:53:00,156.69,156.695,156.62,156.635,62600000.0
2009-08-18 12:54:00,156.63,156.645,156.565,156.585,109200000.0
2009-08-18 12:55:00,156.585,156.625,156.585,156.59,100600000.0
2009-08-18 12:56:00,156.59,156.69,156.58,156.69,90700000.0
2009-08-18 12:57:00,156.69,156.71,156.68,156.685,160700000.0
2009-08-18 12:58:00,156.69,156.7,156.655,156.66,37600000.0
2009-08-18 12:59:00,156.66,156.7,156.61,156.62,125200000.0
2009-08-18 13:00:00,156.62,156.625,156.56,156.56,123300000.0
2009-08-18 13:01:00,156.56,156.57,156.525,156.565,82500000.0
2009-08-18 13:02:00,156.555,156.56,156.495,156.495,61100000.0
2009-08-18 13:03:00,156.495,156.51,156.46,156.46,107000000.0
2009-08-18 13:04:00,156.46,156.49,156.44,156.475,79800000.0
2009-08-18 13:05:00,156.47,156.47,156.405,156.445,83200000.0
2009-08-18 13:06:00,156.44,156.445,156.4,156.415,91200000.0
2009-08-18 13:07:00,156.41,156.42,156.38,156.39,95800000.0
2009-08-18 13:08:00,156.395,156.425,156.39,156.39,87200000.0
2009-08-18 13:09:00,156.39,156.425,156.39,156.42,60200000.0
2009-08-18 13:10:00,156.42,156.43,156.395,156.415,73100000.0
2009-08-18 13:11:00,156.425,156.465,156.415,156.465,84300000.0
2009-08-18 13:12:00,156.455,156.47,156.445,156.47,51700000.0
2009-08-18 13:13:00,156.47,156.47,156.43,156.43,67000000.0
2009-08-18 13:14:00,156.43,156.445,156.43,156.43,67200000.0
2009-08-18 13:15:00,156.44,156.5,156.435,156.495,126000000.0
2009-08-18 13:16:00,156.5,156.515,156.47,156.51,62600000.0
2009-08-18 13:17:00,156.515,156.525,156.48,156.485,103900000.0
2009-08-18 13:18:00,156.49,156.51,156.485,156.495,123700000.0
2009-08-18 13:19:00,156.495,156.505,156.485,156.49,121000000.0
2009-08-18 13:20:00,156.48,156.525,156.475,156.515,116900000.0
2009-08-18 13:21:00,156.52,156.59,156.52,156.585,57000000.0
2009-08-18 13:22:00,156.58,156.595,156.515,156.525,73200000.0
2009-08-18 13:23:00,156.53,156.53,156.42,156.435,81400000.0
2009-08-18 13:24:00,156.435,156.465,156.425,156.435,88600000.0
2009-08-18 13:25:00,156.43,156.455,156.39,156.395,58300000.0
2009-08-18 13:26:00,156.395,156.415,156.39,156.4,47800000.0
2009-08-18 13:27:00,156.39,156.39,156.34,156.345,55850000.0
2009-08-18 13:28:00,156.345,156.375,156.33,156.36,84600000.0
2009-08-18 13:29:00,156.36,156.37,156.3,156.3,123400000.0
2009-08-18 13:30:00,156.315,156.315,156.17,156.185,167900000.0
2009-08-18 13:31:00,156.175,156.205,156.16,156.185,146400000.0
2009-08-18 13:32:00,156.185,156.2,156.145,156.16,205500000.0
2009-08-18 13:33:00,156.165,156.18,156.065,156.115,215500000.0
2009-08-18 13:34:00,156.115,156.135,156.095,156.11,110600000.0
2009-08-18 13:35:00,156.115,156.14,156.1,156.135,89400000.0
2009-08-18 13:36:00,156.14,156.185,156.14,156.175,104200000.0
2009-08-18 13:37:00,156.175,156.215,156.175,156.215,224600000.0
2009-08-18 13:38:00,156.215,156.22,156.135,156.15,143600000.0
2009-08-18 13:39:00,156.165,156.195,156.14,156.16,85200000.0
2009-08-18 13:40:00,156.16,156.22,156.16,156.2,90600000.0
2009-08-18 13:41:00,156.2,156.21,156.17,156.17,134900000.0
2009-08-18 13:42:00,156.17,156.22,156.17,156.21,89600000.0
2009-08-18 13:43:00,156.215,156.27,156.185,156.245,84500000.0
2009-08-18 13:44:00,156.245,156.26,156.235,156.26,56900000.0
2009-08-18 13:45:00,156.25,156.285,156.25,156.27,51200000.0
2009-08-18 13:46:00,156.27,156.345,156.265,156.34,56200000.0
2009-08-18 13:47:00,156.345,156.35,156.3,156.305,107700000.0
2009-08-18 13:48:00,156.315,156.315,156.285,156.29,61700000.0
2009-08-18 13:49:00,156.29,156.3,156.27,156.29,60400000.0
2009-08-18 13:50:00,156.285,156.29,156.25,156.25,95500000.0
2009-08-18 13:51:00,156.25,156.25,156.155,156.16,72500000.0
2009-08-18 13:52:00,156.16,156.17,156.14,156.155,105800000.0
2009-08-18 13:53:00,156.155,156.185,156.15,156.16,131200000.0
2009-08-18 13:54:00,156.16,156.195,156.15,156.155,121500000.0
2009-08-18 13:55:00,156.16,156.2,156.155,156.195,102700000.0
2009-08-18 13:56:00,156.19,156.2,156.16,156.2,79000000.0
2009-08-18 13:57:00,156.205,156.205,156.19,156.19,47600000.0
2009-08-18 13:58:00,156.185,156.22,156.185,156.195,57500000.0
2009-08-18 13:59:00,156.205,156.26,156.19,156.255,93600000.0
2009-08-18 14:00:00,156.255,156.26,156.2,156.215,82600000.0
2009-08-18 14:01:00,156.2,156.23,156.16,156.215,70200000.0
2009-08-18 14:02:00,156.235,156.26,156.225,156.26,49800000.0
2009-08-18 14:03:00,156.26,156.265,156.235,156.265,75800000.0
2009-08-18 14:04:00,156.27,156.285,156.25,156.265,55400000.0
2009-08-18 14:05:00,156.265,156.27,156.195,156.195,53700000.0
2009-08-18 14:06:00,156.195,156.225,156.195,156.215,134700000.0
2009-08-18 14:07:00,156.215,156.225,156.205,156.205,75800000.0
2009-08-18 14:08:00,156.205,156.315,156.205,156.305,153700000.0
2009-08-18 14:09:00,156.305,156.34,156.295,156.33,92400000.0
2009-08-18 14:10:00,156.33,156.39,156.32,156.37,168100000.0
2009-08-18 14:11:00,156.37,156.405,156.32,156.385,118400000.0
2009-08-18 14:12:00,156.395,156.395,156.355,156.375,100400000.0
2009-08-18 14:13:00,156.38,156.425,156.37,156.42,108100000.0
2009-08-18 14:14:00,156.425,156.565,156.415,156.565,131400000.0
2009-08-18 14:15:00,156.565,156.58,156.475,156.475,137100000.0
2009-08-18 14:16:00,156.475,156.495,156.47,156.47,80600000.0
2009-08-18 14:17:00,156.475,156.505,156.43,156.45,203700000.0
2009-08-18 14:18:00,156.445,156.455,156.405,156.45,191500000.0
2009-08-18 14:19:00,156.45,156.46,156.415,156.46,122000000.0
2009-08-18 14:20:00,156.455,156.455,156.41,156.425,165900000.0
2009-08-18 14:21:00,156.42,156.43,156.405,156.43,195300000.0
2009-08-18 14:22:00,156.425,156.43,156.395,156.405,168600000.0
2009-08-18 14:23:00,156.405,156.47,156.405,156.465,147200000.0
2009-08-18 14:24:00,156.465,156.525,156.45,156.525,127400000.0
2009-08-18 14:25:00,156.525,156.535,156.43,156.525,160800000.0
2009-08-18 14:26:00,156.525,156.535,156.49,156.49,178500000.0
2009-08-18 14:27:00,156.495,156.545,156.485,156.545,181000000.0
2009-08-18 14:28:00,156.545,156.56,156.48,156.515,299700000.0
2009-08-18 14:29:00,156.515,156.515,156.44,156.45,130100000.0
2009-08-18 14:30:00,156.44,156.44,155.855,155.865,134000000.0
2009-08-18 14:31:00,155.865,155.865,155.635,155.715,166900000.0
2009-08-18 14:32:00,155.715,155.925,155.715,155.92,110100000.0
2009-08-18 14:33:00,155.935,156.01,155.93,155.95,147100000.0
2009-08-18 14:34:00,155.95,155.965,155.735,155.77,177650000.0
2009-08-18 14:35:00,155.785,155.79,155.6,155.63,169600000.0
2009-08-18 14:36:00,155.635,155.635,155.485,155.545,143700000.0
2009-08-18 14:37:00,155.55,155.65,155.54,155.64,126500000.0
2009-08-18 14:38:00,155.645,155.68,155.625,155.635,125400000.0
2009-08-18 14:39:00,155.63,155.64,155.525,155.525,136000000.0
2009-08-18 14:40:00,155.53,155.615,155.5,155.58,140500000.0
2009-08-18 14:41:00,155.575,155.665,155.575,155.665,137000000.0
2009-08-18 14:42:00,155.665,155.72,155.64,155.685,166600000.0
2009-08-18 14:43:00,155.7,155.73,155.65,155.71,124600000.0
2009-08-18 14:44:00,155.7,155.8,155.7,155.775,118400000.0
2009-08-18 14:45:00,155.79,155.935,155.765,155.875,91200000.0
2009-08-18 14:46:00,155.875,155.875,155.775,155.79,124900000.0
2009-08-18 14:47:00,155.795,155.835,155.77,155.835,109600000.0
2009-08-18 14:48:00,155.835,155.845,155.785,155.825,133000000.0
2009-08-18 14:49:00,155.82,155.87,155.77,155.785,120400000.0
2009-08-18 14:50:00,155.78,155.78,155.685,155.705,135700000.0
2009-08-18 14:51:00,155.7,155.76,155.7,155.705,108500000.0
2009-08-18 14:52:00,155.73,155.735,155.595,155.595,126500000.0
2009-08-18 14:53:00,155.61,155.67,155.555,155.615,119500000.0
2009-08-18 14:54:00,155.61,155.63,155.565,155.575,139200000.0
2009-08-18 14:55:00,155.575,155.575,155.46,155.46,141900000.0
2009-08-18 14:56:00,155.46,155.46,155.355,155.405,111000000.0
2009-08-18 14:57:00,155.405,155.405,155.325,155.39,129000000.0
2009-08-18 14:58:00,155.395,155.395,155.34,155.38,118200000.0
2009-08-18 14:59:00,155.37,155.385,155.315,155.385,107000000.0
2009-08-18 15:00:00,155.395,155.395,155.32,155.36,72500000.0
2009-08-18 15:01:00,155.36,155.495,155.35,155.47,166500000.0
2009-08-18 15:02:00,155.485,155.58,155.485,155.58,212700000.0
2009-08-18 15:03:00,155.575,155.645,155.57,155.635,138200000.0
2009-08-18 15:04:00,155.625,155.64,155.5,155.52,145700000.0
2009-08-18 15:05:00,155.535,155.595,155.53,155.53,97100000.0
2009-08-18 15:06:00,155.53,155.535,155.395,155.41,88800000.0
2009-08-18 15:07:00,155.42,155.47,155.37,155.375,157900000.0
2009-08-18 15:08:00,155.375,155.44,155.375,155.415,111800000.0
2009-08-18 15:09:00,155.41,155.47,155.395,155.47,91000000.0
2009-08-18 15:10:00,155.47,155.575,155.465,155.54,153100000.0
2009-08-18 15:11:00,155.55,155.56,155.5,155.54,150500000.0
2009-08-18 15:12:00,155.555,155.66,155.545,155.63,110600000.0
2009-08-18 15:13:00,155.625,155.67,155.62,155.64,139000000.0
2009-08-18 15:14:00,155.645,155.65,155.57,155.57,107300000.0
2009-08-18 15:15:00,155.545,155.585,155.5,155.53,146000000.0
2009-08-18 15:16:00,155.53,155.56,155.48,155.48,199600000.0
2009-08-18 15:17:00,155.48,155.51,155.45,155.475,135400000.0
2009-08-18 15:18:00,155.475,155.495,155.46,155.495,117700000.0
2009-08-18 15:19:00,155.49,155.505,155.465,155.485,77100000.0
2009-08-18 15:20:00,155.485,155.49,155.43,155.445,64100000.0
2009-08-18 15:21:00,155.445,155.445,155.395,155.41,104700000.0
2009-08-18 15:22:00,155.41,155.415,155.35,155.415,92700000.0
2009-08-18 15:23:00,155.41,155.53,155.41,155.475,107200000.0
2009-08-18 15:24:00,155.475,155.485,155.455,155.455,85600000.0
2009-08-18 15:25:00,155.46,155.465,155.415,155.43,90700000.0
2009-08-18 15:26:00,155.44,155.49,155.4,155.49,119400000.0
2009-08-18 15:27:00,155.49,155.505,155.445,155.455,131700000.0
2009-08-18 15:28:00,155.47,155.495,155.46,155.485,122200000.0
2009-08-18 15:29:00,155.495,155.635,155.49,155.62,155500000.0
2009-08-18 15:30:00,155.62,155.705,155.615,155.67,166700000.0
2009-08-18 15:31:00,155.665,155.76,155.635,155.76,206800000.0
2009-08-18 15:32:00,155.755,155.8,155.72,155.785,131600000.0
2009-08-18 15:33:00,155.785,155.89,155.78,155.81,187600000.0
2009-08-18 15:34:00,155.815,155.825,155.7,155.725,185600000.0
2009-08-18 15:35:00,155.725,155.77,155.655,155.76,151700000.0
2009-08-18 15:36:00,155.775,155.845,155.73,155.78,137500000.0
2009-08-18 15:37:00,155.78,155.825,155.745,155.76,141800000.0
2009-08-18 15:38:00,155.76,155.875,155.76,155.83,173800000.0
2009-08-18 15:39:00,155.835,155.845,155.74,155.78,120500000.0
2009-08-18 15:40:00,155.795,155.805,155.73,155.745,121900000.0
2009-08-18 15:41:00,155.745,155.755,155.68,155.69,137100000.0
2009-08-18 15:42:00,155.685,155.715,155.675,155.69,119800000.0
2009-08-18 15:43:00,155.69,155.735,155.685,155.7,100400000.0
2009-08-18 15:44:00,155.7,155.795,155.7,155.77,168600000.0
2009-08-18 15:45:00,155.77,155.775,155.685,155.725,135500000.0
2009-08-18 15:46:00,155.735,155.74,155.665,155.68,151500000.0
2009-08-18 15:47:00,155.68,155.715,155.605,155.605,170700000.0
2009-08-18 15:48:00,155.605,155.66,155.565,155.66,180600000.0
2009-08-18 15:49:00,155.655,155.69,155.645,155.68,128300000.0
2009-08-18 15:50:00,155.69,155.69,155.64,155.655,104700000.0
2009-08-18 15:51:00,155.67,155.68,155.625,155.635,102000000.0
2009-08-18 15:52:00,155.635,155.655,155.59,155.605,141500000.0
2009-08-18 15:53:00,155.605,155.695,155.57,155.69,121500000.0
2009-08-18 15:54:00,155.685,155.835,155.685,155.835,105200000.0
2009-08-18 15:55:00,155.825,155.84,155.76,155.76,147500000.0
2009-08-18 15:56:00,155.755,155.785,155.735,155.745,84500000.0
2009-08-18 15:57:00,155.775,155.775,155.715,155.755,111800000.0
2009-08-18 15:58:00,155.75,155.75,155.66,155.66,125600000.0
2009-08-18 15:59:00,155.66,155.735,155.655,155.68,116100000.0
2009-08-18 16:00:00,155.685,155.845,155.68,155.83,151200000.0
2009-08-18 16:01:00,155.825,155.86,155.8,155.835,117500000.0
2009-08-18 16:02:00,155.84,155.86,155.795,155.86,112100000.0
2009-08-18 16:03:00,155.845,155.97,155.83,155.97,103900000.0
2009-08-18 16:04:00,155.97,156.01,155.91,155.91,148700000.0
2009-08-18 16:05:00,155.92,155.94,155.895,155.935,132800000.0
2009-08-18 16:06:00,155.94,155.98,155.915,155.97,153600000.0
2009-08-18 16:07:00,155.965,156.045,155.945,155.945,218300000.0
2009-08-18 16:08:00,155.935,156.02,155.91,156.005,165800000.0
2009-08-18 16:09:00,155.985,156.04,155.955,156.03,136500000.0
2009-08-18 16:10:00,156.03,156.175,156.02,156.17,140800000.0
2009-08-18 16:11:00,156.17,156.185,156.12,156.145,164800000.0
2009-08-18 16:12:00,156.145,156.16,156.115,156.155,118000000.0
2009-08-18 16:13:00,156.16,156.43,156.15,156.405,139100000.0
2009-08-18 16:14:00,156.415,156.44,156.33,156.38,155900000.0
2009-08-18 16:15:00,156.37,156.6,156.36,156.585,170100000.0
2009-08-18 16:16:00,156.58,156.73,156.58,156.705,148900000.0
2009-08-18 16:17:00,156.68,156.685,156.49,156.5,213800000.0
2009-08-18 16:18:00,156.515,156.56,156.505,156.535,197400000.0
2009-08-18 16:19:00,156.535,156.535,156.475,156.485,209700000.0
2009-08-18 16:20:00,156.485,156.675,156.465,156.675,183200000.0
2009-08-18 16:21:00,156.675,156.695,156.62,156.675,212700000.0
2009-08-18 16:22:00,156.675,156.68,156.6,156.68,227400000.0
2009-08-18 16:23:00,156.68,156.68,156.545,156.555,253500000.0
2009-08-18 16:24:00,156.55,156.555,156.475,156.525,236500000.0
2009-08-18 16:25:00,156.52,156.555,156.52,156.545,180200000.0
2009-08-18 16:26:00,156.545,156.575,156.5,156.5,221200000.0
2009-08-18 16:27:00,156.5,156.52,156.48,156.505,300200000.0
2009-08-18 16:28:00,156.505,156.515,156.445,156.5,229500001.0
2009-08-18 16:29:00,156.505,156.535,156.475,156.475,161400000.0
2009-08-18 16:30:00,156.47,156.49,156.44,156.48,170900000.0
2009-08-18 16:31:00,156.48,156.545,156.48,156.51,153600000.0
2009-08-18 16:32:00,156.5,156.55,156.5,156.52,203900000.0
2009-08-18 16:33:00,156.525,156.61,156.515,156.54,246700000.0
2009-08-18 16:34:00,156.545,156.61,156.54,156.605,151600000.0
2009-08-18 16:35:00,156.61,156.66,156.54,156.57,160000000.0
2009-08-18 16:36:00,156.555,156.58,156.55,156.56,124400000.0
2009-08-18 16:37:00,156.56,156.57,156.485,156.565,280400000.0
2009-08-18 16:38:00,156.57,156.625,156.555,156.59,105100000.0
2009-08-18 16:39:00,156.59,156.71,156.57,156.695,105800000.0
2009-08-18 16:40:00,156.685,156.745,156.615,156.625,133900000.0
2009-08-18 16:41:00,156.615,156.645,156.6,156.615,183300000.0
2009-08-18 16:42:00,156.62,156.62,156.575,156.58,78700000.0
2009-08-18 16:43:00,156.565,156.59,156.525,156.525,89800000.0
2009-08-18 16:44:00,156.525,156.56,156.5,156.52,114800000.0
2009-08-18 16:45:00,156.545,156.6,156.45,156.49,133900000.0
2009-08-18 16:46:00,156.475,156.495,156.47,156.47,65100000.0
2009-08-18 16:47:00,156.46,156.475,156.39,156.42,174700000.0
2009-08-18 16:48:00,156.42,156.52,156.38,156.495,198900000.0
2009-08-18 16:49:00,156.495,156.53,156.465,156.465,145400000.0
2009-08-18 16:50:00,156.47,156.53,156.47,156.525,58800000.0
2009-08-18 16:51:00,156.53,156.54,156.5,156.51,114200000.0
2009-08-18 16:52:00,156.515,156.515,156.41,156.46,141500000.0
2009-08-18 16:53:00,156.46,156.505,156.455,156.505,90000000.0
2009-08-18 16:54:00,156.505,156.55,156.495,156.53,62200000.0
2009-08-18 16:55:00,156.53,156.555,156.485,156.555,183700000.0
2009-08-18 16:56:00,156.555,156.57,156.535,156.54,136700000.0
2009-08-18 16:57:00,156.54,156.55,156.495,156.54,120400000.0
2009-08-18 16:58:00,156.545,156.555,156.49,156.555,130400000.0
2009-08-18 16:59:00,156.56,156.59,156.47,156.575,161200000.0
2009-08-18 17:00:00,156.55,156.615,156.495,156.5,152200000.0
2009-08-18 17:01:00,156.515,156.545,156.48,156.53,132600000.0
2009-08-18 17:02:00,156.535,156.59,156.53,156.565,141100000.0
2009-08-18 17:03:00,156.57,156.58,156.54,156.575,153600000.0
2009-08-18 17:04:00,156.57,156.57,156.49,156.5,92700000.0
2009-08-18 17:05:00,156.5,156.53,156.465,156.47,119700000.0
2009-08-18 17:06:00,156.465,156.49,156.42,156.47,186500000.0
2009-08-18 17:07:00,156.455,156.47,156.375,156.415,208900000.0
2009-08-18 17:08:00,156.415,156.46,156.415,156.44,140600000.0
2009-08-18 17:09:00,156.425,156.485,156.425,156.475,88000000.0
2009-08-18 17:10:00,156.48,156.53,156.48,156.515,98000000.0
2009-08-18 17:11:00,156.515,156.615,156.515,156.605,108800000.0
2009-08-18 17:12:00,156.6,156.625,156.56,156.575,144100000.0
2009-08-18 17:13:00,156.585,156.585,156.54,156.57,174600000.0
2009-08-18 17:14:00,156.565,156.575,156.525,156.565,120200000.0
2009-08-18 17:15:00,156.565,156.605,156.55,156.59,159000000.0
2009-08-18 17:16:00,156.595,156.635,156.57,156.585,184200000.0
2009-08-18 17:17:00,156.59,156.6,156.575,156.585,148000000.0
2009-08-18 17:18:00,156.585,156.595,156.5,156.51,149800000.0
2009-08-18 17:19:00,156.505,156.58,156.505,156.58,130200000.0
2009-08-18 17:20:00,156.565,156.585,156.505,156.51,170900000.0
2009-08-18 17:21:00,156.51,156.52,156.445,156.51,122800000.0
2009-08-18 17:22:00,156.505,156.585,156.5,156.575,103500000.0
2009-08-18 17:23:00,156.565,156.575,156.515,156.545,111900000.0
2009-08-18 17:24:00,156.545,156.55,156.51,156.51,102700000.0
2009-08-18 17:25:00,156.51,156.545,156.49,156.545,107100000.0
2009-08-18 17:26:00,156.545,156.57,156.515,156.53,138700000.0
2009-08-18 17:27:00,156.525,156.535,156.47,156.495,159700000.0
2009-08-18 17:28:00,156.485,156.485,156.395,156.405,142600000.0
2009-08-18 17:29:00,156.41,156.5,156.41,156.475,162100000.0
2009-08-18 17:30:00,156.48,156.51,156.445,156.465,166000000.0
2009-08-18 17:31:00,156.465,156.62,156.46,156.61,115100000.0
2009-08-18 17:32:00,156.6,156.695,156.6,156.625,232400000.0
2009-08-18 17:33:00,156.63,156.855,156.625,156.855,187700000.0
2009-08-18 17:34:00,156.86,156.905,156.82,156.87,225700000.0
2009-08-18 17:35:00,156.875,156.875,156.79,156.795,228000000.0
2009-08-18 17:36:00,156.795,156.85,156.79,156.825,97200000.0
2009-08-18 17:37:00,156.83,156.875,156.82,156.83,143300000.0
2009-08-18 17:38:00,156.84,156.85,156.81,156.815,205700000.0
2009-08-18 17:39:00,156.82,156.83,156.76,156.78,127800000.0
2009-08-18 17:40:00,156.785,156.785,156.735,156.735,152200000.0
2009-08-18 17:41:00,156.735,156.76,156.73,156.74,124700000.0
2009-08-18 17:42:00,156.745,156.745,156.705,156.725,168500000.0
2009-08-18 17:43:00,156.73,156.76,156.715,156.745,149600000.0
2009-08-18 17:44:00,156.75,156.805,156.75,156.785,157300000.0
2009-08-18 17:45:00,156.775,156.785,156.765,156.78,169200000.0
2009-08-18 17:46:00,156.78,156.79,156.745,156.765,119600000.0
2009-08-18 17:47:00,156.765,156.81,156.76,156.81,198800000.0
2009-08-18 17:48:00,156.81,156.89,156.785,156.89,222600000.0
2009-08-18 17:49:00,156.89,156.89,156.785,156.815,208000000.0
2009-08-18 17:50:00,156.815,156.84,156.815,156.835,94400000.0
2009-08-18 17:51:00,156.825,156.825,156.745,156.76,235400000.0
2009-08-18 17:52:00,156.76,156.8,156.75,156.765,175400000.0
2009-08-18 17:53:00,156.765,156.77,156.75,156.765,83400000.0
2009-08-18 17:54:00,156.76,156.785,156.76,156.76,46400000.0
2009-08-18 17:55:00,156.75,156.755,156.69,156.69,146400000.0
2009-08-18 17:56:00,156.685,156.73,156.685,156.72,87600000.0
2009-08-18 17:57:00,156.72,156.72,156.67,156.67,136800000.0
2009-08-18 17:58:00,156.675,156.76,156.67,156.725,156000000.0
2009-08-18 17:59:00,156.73,156.795,156.725,156.795,139500000.0
2009-08-18 18:00:00,156.81,156.815,156.755,156.755,140800000.0
2009-08-18 18:01:00,156.755,156.81,156.75,156.75,186800000.0
2009-08-18 18:02:00,156.76,156.835,156.75,156.825,170400000.0
2009-08-18 18:03:00,156.82,156.85,156.82,156.82,162300000.0
2009-08-18 18:04:00,156.825,156.845,156.8,156.825,172900000.0
2009-08-18 18:05:00,156.825,156.86,156.8,156.86,142100000.0
2009-08-18 18:06:00,156.87,156.885,156.855,156.865,85900000.0
2009-08-18 18:07:00,156.865,156.945,156.86,156.925,108100000.0
2009-08-18 18:08:00,156.925,156.925,156.875,156.89,75400000.0
2009-08-18 18:09:00,156.89,156.94,156.845,156.87,124700000.0
2009-08-18 18:10:00,156.87,156.88,156.84,156.88,68100000.0
2009-08-18 18:11:00,156.87,156.93,156.865,156.92,77400000.0
2009-08-18 18:12:00,156.92,156.965,156.915,156.92,123300000.0
2009-08-18 18:13:00,156.92,156.945,156.885,156.89,112500000.0
2009-08-18 18:14:00,156.89,156.895,156.81,156.825,142600000.0
2009-08-18 18:15:00,156.825,156.83,156.79,156.805,185400000.0
2009-08-18 18:16:00,156.81,156.88,156.8,156.865,201100000.0
2009-08-18 18:17:00,156.87,156.925,156.87,156.88,131800000.0
2009-08-18 18:18:00,156.88,156.91,156.865,156.875,99900000.0
2009-08-18 18:19:00,156.87,156.89,156.855,156.865,178200000.0
2009-08-18 18:20:00,156.875,156.875,156.845,156.87,69600000.0
2009-08-18 18:21:00,156.87,156.875,156.825,156.825,92400000.0
2009-08-18 18:22:00,156.825,156.835,156.81,156.835,30000000.0
2009-08-18 18:23:00,156.825,156.885,156.81,156.85,55600000.0
2009-08-18 18:24:00,156.845,156.845,156.82,156.825,39200000.0
2009-08-18 18:25:00,156.83,156.88,156.81,156.875,67200000.0
2009-08-18 18:26:00,156.87,156.88,156.8,156.815,65800000.0
2009-08-18 18:27:00,156.825,156.825,156.805,156.815,38000000.0
2009-08-18 18:28:00,156.81,156.815,156.775,156.805,74300000.0
2009-08-18 18:29:00,156.795,156.795,156.73,156.735,75500000.0
2009-08-18 18:30:00,156.735,156.76,156.735,156.76,75800000.0
2009-08-18 18:31:00,156.76,156.77,156.75,156.755,61200000.0
2009-08-18 18:32:00,156.755,156.775,156.745,156.77,39800000.0
2009-08-18 18:33:00,156.77,156.775,156.75,156.765,43400000.0
2009-08-18 18:34:00,156.765,156.775,156.675,156.68,133600000.0
2009-08-18 18:35:00,156.68,156.71,156.67,156.695,97000000.0
2009-08-18 18:36:00,156.7,156.75,156.67,156.685,93200000.0
2009-08-18 18:37:00,156.68,156.705,156.675,156.69,102600000.0
2009-08-18 18:38:00,156.69,156.71,156.69,156.71,73500000.0
2009-08-18 18:39:00,156.71,156.71,156.635,156.64,88600000.0
2009-08-18 18:40:00,156.635,156.725,156.635,156.725,71800000.0
2009-08-18 18:41:00,156.725,156.78,156.725,156.775,59000000.0
2009-08-18 18:42:00,156.775,156.815,156.77,156.815,49300000.0
2009-08-18 18:43:00,156.815,156.85,156.8,156.85,100000000.0
2009-08-18 18:44:00,156.85,156.855,156.83,156.845,167100000.0
2009-08-18 18:45:00,156.845,156.885,156.845,156.87,67500000.0
2009-08-18 18:46:00,156.865,156.865,156.84,156.855,110600000.0
2009-08-18 18:47:00,156.855,156.855,156.825,156.835,113300000.0
2009-08-18 18:48:00,156.83,156.855,156.825,156.84,92800000.0
2009-08-18 18:49:00,156.84,156.845,156.82,156.84,84800000.0
2009-08-18 18:50:00,156.845,156.85,156.82,156.84,53800000.0
2009-08-18 18:51:00,156.84,156.845,156.81,156.81,42100000.0
2009-08-18 18:52:00,156.81,156.845,156.805,156.83,75600000.0
2009-08-18 18:53:00,156.83,156.835,156.82,156.83,71000000.0
2009-08-18 18:54:00,156.83,156.855,156.825,156.855,62600000.0
2009-08-18 18:55:00,156.855,156.855,156.825,156.835,65300000.0
2009-08-18 18:56:00,156.83,156.86,156.825,156.86,65000000.0
2009-08-18 18:57:00,156.875,156.875,156.855,156.865,61800000.0
2009-08-18 18:58:00,156.86,156.88,156.855,156.87,41200000.0
2009-08-18 18:59:00,156.87,156.88,156.845,156.855,53400000.0
2009-08-18 19:00:00,156.855,156.91,156.84,156.885,113900000.0
2009-08-18 19:01:00,156.885,156.895,156.87,156.89,84200000.0
2009-08-18 19:02:00,156.89,156.89,156.87,156.87,40200000.0
2009-08-18 19:03:00,156.875,156.88,156.83,156.845,65000000.0
2009-08-18 19:04:00,156.84,156.91,156.84,156.88,93700000.0
2009-08-18 19:05:00,156.88,156.905,156.88,156.9,58500000.0
2009-08-18 19:06:00,156.905,156.905,156.835,156.88,102300000.0
2009-08-18 19:07:00,156.875,156.875,156.755,156.795,96500000.0
2009-08-18 19:08:00,156.785,156.815,156.785,156.815,68200000.0
2009-08-18 19:09:00,156.825,156.825,156.77,156.77,57400000.0
2009-08-18 19:10:00,156.78,156.795,156.75,156.76,98800000.0
2009-08-18 19:11:00,156.755,156.77,156.73,156.755,57000000.0
2009-08-18 19:12:00,156.755,156.775,156.745,156.77,49400000.0
2009-08-18 19:13:00,156.75,156.77,156.735,156.735,60000000.0
2009-08-18 19:14:00,156.735,156.735,156.72,156.72,63200000.0
2009-08-18 19:15:00,156.72,156.725,156.69,156.69,80400000.0
2009-08-18 19:16:00,156.685,156.73,156.685,156.695,127400000.0
2009-08-18 19:17:00,156.69,156.705,156.675,156.69,58100000.0
2009-08-18 19:18:00,156.69,156.71,156.685,156.71,57200000.0
2009-08-18 19:19:00,156.715,156.74,156.715,156.725,20400000.0
2009-08-18 19:20:00,156.715,156.72,156.705,156.72,32800000.0
2009-08-18 19:21:00,156.72,156.755,156.715,156.745,49200000.0
2009-08-18 19:22:00,156.745,156.75,156.735,156.74,60000000.0
2009-08-18 19:23:00,156.75,156.765,156.735,156.76,47000000.0
2009-08-18 19:24:00,156.755,156.755,156.735,156.75,52200000.0
2009-08-18 19:25:00,156.75,156.76,156.745,156.755,23400000.0
2009-08-18 19:26:00,156.755,156.78,156.755,156.77,50400000.0
2009-08-18 19:27:00,156.77,156.775,156.76,156.76,56800000.0
2009-08-18 19:28:00,156.765,156.765,156.745,156.755,38900000.0
2009-08-18 19:29:00,156.745,156.785,156.745,156.785,42400000.0
2009-08-18 19:30:00,156.795,156.805,156.76,156.77,103500000.0
2009-08-18 19:31:00,156.77,156.775,156.765,156.77,10000000.0
2009-08-18 19:32:00,156.77,156.775,156.675,156.68,82800000.0
2009-08-18 19:33:00,156.68,156.745,156.68,156.735,99400000.0
2009-08-18 19:34:00,156.735,156.765,156.73,156.765,77200000.0
2009-08-18 19:35:00,156.76,156.765,156.72,156.75,85800000.0
2009-08-18 19:36:00,156.75,156.76,156.73,156.745,52000000.0
2009-08-18 19:37:00,156.75,156.77,156.74,156.765,47000000.0
2009-08-18 19:38:00,156.76,156.765,156.725,156.735,110600000.0
2009-08-18 19:39:00,156.735,156.745,156.705,156.72,92600000.0
2009-08-18 19:40:00,156.73,156.74,156.71,156.735,110100000.0
2009-08-18 19:41:00,156.75,156.78,156.74,156.77,103700000.0
2009-08-18 19:42:00,156.77,156.775,156.745,156.745,83800000.0
2009-08-18 19:43:00,156.745,156.795,156.735,156.795,52400000.0
2009-08-18 19:44:00,156.8,156.81,156.78,156.8,113200000.0
2009-08-18 19:45:00,156.8,156.815,156.785,156.785,52400000.0
2009-08-18 19:46:00,156.785,156.79,156.745,156.78,65600000.0
2009-08-18 19:47:00,156.78,156.8,156.78,156.8,37400000.0
2009-08-18 19:48:00,156.8,156.84,156.8,156.825,85400000.0
2009-08-18 19:49:00,156.83,156.83,156.765,156.79,42700000.0
2009-08-18 19:50:00,156.785,156.815,156.78,156.815,52800000.0
2009-08-18 19:51:00,156.815,156.87,156.81,156.87,88400000.0
2009-08-18 19:52:00,156.87,156.875,156.845,156.85,58100000.0
2009-08-18 19:53:00,156.86,156.86,156.84,156.855,103900000.0
2009-08-18 19:54:00,156.855,156.87,156.845,156.86,93700000.0
2009-08-18 19:55:00,156.855,156.87,156.85,156.87,60200000.0
2009-08-18 19:56:00,156.88,156.94,156.845,156.93,109700000.0
2009-08-18 19:57:00,156.93,156.985,156.915,156.965,117300000.0
2009-08-18 19:58:00,156.995,157.08,156.99,157.08,95800000.0
2009-08-18 19:59:00,157.08,157.085,157.015,157.015,119800000.0
2009-08-18 20:00:00,157.005,157.01,156.98,156.98,161500000.0
2009-08-18 20:01:00,156.99,157.02,156.96,157.0,63200000.0
2009-08-18 20:02:00,157.0,157.065,156.995,157.03,93200000.0
2009-08-18 20:03:00,157.03,157.035,156.99,157.0,113900000.0
2009-08-18 20:04:00,157.0,157.015,156.975,156.99,99500000.0
2009-08-18 20:05:00,156.99,157.01,156.965,156.975,126300000.0
2009-08-18 20:06:00,156.985,157.03,156.97,157.03,102900000.0
2009-08-18 20:07:00,157.02,157.02,156.95,156.965,191100000.0
2009-08-18 20:08:00,156.965,157.0,156.96,156.98,103800000.0
2009-08-18 20:09:00,156.98,156.99,156.975,156.98,63600000.0
2009-08-18 20:10:00,156.98,156.98,156.95,156.95,75200000.0
2009-08-18 20:11:00,156.945,157.01,156.94,157.0,71700000.0
2009-08-18 20:12:00,157.0,157.015,157.0,157.01,76400000.0
2009-08-18 20:13:00,157.0,157.02,156.995,157.01,66900000.0
2009-08-18 20:14:00,156.985,156.99,156.905,156.905,104400000.0
2009-08-18 20:15:00,156.91,156.925,156.885,156.89,72400000.0
2009-08-18 20:16:00,156.895,156.905,156.875,156.88,93400000.0
2009-08-18 20:17:00,156.88,156.955,156.88,156.95,50200000.0
2009-08-18 20:18:00,156.95,156.955,156.94,156.955,48000000.0
2009-08-18 20:19:00,156.955,156.965,156.95,156.96,57000000.0
2009-08-18 20:20:00,156.965,156.965,156.9,156.91,73400000.0
2009-08-18 20:21:00,156.92,156.965,156.92,156.95,76200000.0
2009-08-18 20:22:00,156.945,156.965,156.885,156.96,89500000.0
2009-08-18 20:23:00,156.96,156.96,156.925,156.945,78800000.0
2009-08-18 20:24:00,156.945,156.96,156.93,156.93,92800000.0
2009-08-18 20:25:00,156.935,156.935,156.88,156.88,140300000.0
2009-08-18 20:26:00,156.88,156.89,156.83,156.83,153200000.0
2009-08-18 20:27:00,156.825,156.875,156.825,156.855,168000000.0
2009-08-18 20:28:00,156.855,156.91,156.85,156.905,132700000.0
2009-08-18 20:29:00,156.905,156.925,156.895,156.925,60200000.0
2009-08-18 20:30:00,156.915,156.95,156.91,156.92,69800000.0
2009-08-18 20:31:00,156.92,156.94,156.915,156.915,100400000.0
2009-08-18 20:32:00,156.91,156.92,156.85,156.85,101000000.0
2009-08-18 20:33:00,156.84,156.85,156.815,156.815,103600000.0
2009-08-18 20:34:00,156.815,156.84,156.695,156.7,120700000.0
2009-08-18 20:35:00,156.69,156.71,156.65,156.675,118100000.0
2009-08-18 20:36:00,156.675,156.69,156.67,156.685,75400000.0
2009-08-18 20:37:00,156.68,156.715,156.68,156.71,120600000.0
2009-08-18 20:38:00,156.7,156.705,156.635,156.635,60200000.0
2009-08-18 20:39:00,156.63,156.65,156.615,156.65,58600000.0
2009-08-18 20:40:00,156.655,156.765,156.655,156.765,92300000.0
2009-08-18 20:41:00,156.765,156.78,156.715,156.735,85400000.0
2009-08-18 20:42:00,156.74,156.765,156.73,156.76,64200000.0
2009-08-18 20:43:00,156.76,156.785,156.75,156.77,107800000.0
2009-08-18 20:44:00,156.77,156.785,156.7,156.745,79200000.0
2009-08-18 20:45:00,156.755,156.795,156.755,156.78,79900000.0
2009-08-18 20:46:00,156.77,156.82,156.77,156.815,158200000.0
2009-08-18 20:47:00,156.815,156.825,156.79,156.805,96900000.0
2009-08-18 20:48:00,156.82,156.82,156.74,156.74,59300000.0
2009-08-18 20:49:00,156.74,156.755,156.68,156.755,51400000.0
2009-08-18 20:50:00,156.755,156.765,156.725,156.74,82600000.0
2009-08-18 20:51:00,156.74,156.815,156.74,156.81,52300000.0
2009-08-18 20:52:00,156.815,156.815,156.79,156.79,52600000.0
2009-08-18 20:53:00,156.79,156.82,156.79,156.81,30000000.0
2009-08-18 20:54:00,156.815,156.865,156.815,156.865,82000000.0
2009-08-18 20:55:00,156.865,156.865,156.79,156.805,104200000.0
2009-08-18 20:56:00,156.805,156.825,156.805,156.805,45400000.0
2009-08-18 20:57:00,156.805,156.825,156.77,156.795,89200000.0
2009-08-18 20:58:00,156.795,156.805,156.775,156.805,73700000.0
2009-08-18 20:59:00,156.805,156.815,156.79,156.795,48400000.0
2009-08-18 21:00:00,156.8,156.885,156.8,156.85,133100000.0
2009-08-18 21:01:00,156.85,156.885,156.85,156.87,84000000.0
2009-08-18 21:02:00,156.865,156.89,156.86,156.875,83100000.0
2009-08-18 21:03:00,156.875,156.875,156.8,156.8,75000000.0
2009-08-18 21:04:00,156.8,156.8,156.765,156.78,60600000.0
2009-08-18 21:05:00,156.78,156.785,156.78,156.785,49200000.0
2009-08-18 21:06:00,156.785,156.79,156.765,156.765,75900000.0
2009-08-18 21:07:00,156.77,156.785,156.745,156.785,47100000.0
2009-08-18 21:08:00,156.785,156.805,156.775,156.775,60200000.0
2009-08-18 21:09:00,156.775,156.78,156.735,156.74,79200000.0
2009-08-18 21:10:00,156.74,156.785,156.74,156.785,53000000.0
2009-08-18 21:11:00,156.785,156.81,156.78,156.795,72300000.0
2009-08-18 21:12:00,156.795,156.845,156.795,156.815,100900000.0
2009-08-18 21:13:00,156.815,156.825,156.805,156.81,45600000.0
2009-08-18 21:14:00,156.8,156.855,156.785,156.835,138800000.0
2009-08-18 21:15:00,156.835,156.86,156.83,156.855,97500000.0
2009-08-18 21:16:00,156.88,156.895,156.865,156.895,106700000.0
2009-08-18 21:17:00,156.895,156.95,156.895,156.93,86700000.0
2009-08-18 21:18:00,156.93,156.955,156.93,156.955,70200000.0
2009-08-18 21:19:00,156.955,156.96,156.93,156.93,34100000.0
2009-08-18 21:20:00,156.925,156.925,156.875,156.885,97400000.0
2009-08-18 21:21:00,156.875,156.89,156.85,156.85,38200000.0
2009-08-18 21:22:00,156.85,156.865,156.845,156.86,83900000.0
2009-08-18 21:23:00,156.865,156.875,156.84,156.85,68600000.0
2009-08-18 21:24:00,156.86,156.875,156.85,156.875,24600000.0
2009-08-18 21:25:00,156.865,156.875,156.805,156.83,60400000.0
2009-08-18 21:26:00,156.835,156.835,156.825,156.825,18800000.0
2009-08-18 21:27:00,156.835,156.835,156.82,156.82,24200000.0
2009-08-18 21:28:00,156.83,156.845,156.8,156.8,81600000.0
2009-08-18 21:29:00,156.81,156.825,156.76,156.79,99000000.0
2009-08-18 21:30:00,156.795,156.83,156.785,156.825,67100000.0
2009-08-18 21:31:00,156.815,156.83,156.815,156.83,65400000.0
2009-08-18 21:32:00,156.82,156.82,156.775,156.815,51700000.0
2009-08-18 21:33:00,156.81,156.82,156.77,156.77,27400000.0
2009-08-18 21:34:00,156.78,156.8,156.76,156.8,131700000.0
2009-08-18 21:35:00,156.79,156.805,156.775,156.775,170700000.0
2009-08-18 21:36:00,156.77,156.78,156.745,156.76,116000000.0
2009-08-18 21:37:00,156.76,156.78,156.755,156.78,49300000.0
2009-08-18 21:38:00,156.79,156.845,156.79,156.815,65200000.0
2009-08-18 21:39:00,156.815,156.815,156.77,156.77,83900000.0
2009-08-18 21:40:00,156.77,156.83,156.77,156.8,91400000.0
2009-08-18 21:41:00,156.8,156.855,156.8,156.845,131600000.0
2009-08-18 21:42:00,156.845,156.89,156.845,156.87,81500000.0
2009-08-18 21:43:00,156.87,156.89,156.865,156.875,78400000.0
2009-08-18 21:44:00,156.865,156.95,156.85,156.915,129800000.0
2009-08-18 21:45:00,156.93,156.94,156.87,156.885,151200000.0
2009-08-18 21:46:00,156.89,156.915,156.87,156.89,177500000.0
2009-08-18 21:47:00,156.885,156.885,156.865,156.875,143100000.0
2009-08-18 21:48:00,156.875,156.885,156.87,156.885,89200000.0
2009-08-18 21:49:00,156.885,156.885,156.855,156.865,30200000.0
2009-08-18 21:50:00,156.87,156.925,156.86,156.925,84100000.0
2009-08-18 21:51:00,156.925,156.945,156.925,156.935,26200000.0
2009-08-18 21:52:00,156.93,156.935,156.875,156.885,119000000.0
2009-08-18 21:53:00,156.9,156.9,156.86,156.885,143200000.0
2009-08-18 21:54:00,156.885,156.885,156.855,156.86,61100000.0
2009-08-18 21:55:00,156.855,156.855,156.82,156.825,131600000.0
2009-08-18 21:56:00,156.825,156.87,156.81,156.84,96000000.0
2009-08-18 21:57:00,156.83,156.845,156.815,156.83,62200000.0
2009-08-18 21:58:00,156.83,156.87,156.82,156.86,57600000.0
2009-08-18 21:59:00,156.86,156.885,156.85,156.85,82600000.0
2009-08-18 22:00:00,156.84,156.84,156.78,156.805,233600000.0
2009-08-18 22:01:00,156.8,156.835,156.78,156.8,106200000.0
2009-08-18 22:02:00,156.81,156.81,156.77,156.78,114400000.0
2009-08-18 22:03:00,156.795,156.81,156.78,156.81,122200000.0
2009-08-18 22:04:00,156.805,156.825,156.79,156.82,82100000.0
2009-08-18 22:05:00,156.82,156.82,156.79,156.8,53400000.0
2009-08-18 22:06:00,156.795,156.81,156.79,156.805,50500000.0
2009-08-18 22:07:00,156.805,156.815,156.805,156.815,72400000.0
2009-08-18 22:08:00,156.815,156.84,156.815,156.84,51200000.0
2009-08-18 22:09:00,156.84,156.87,156.83,156.87,47600000.0
2009-08-18 22:10:00,156.865,156.88,156.845,156.845,132600000.0
2009-08-18 22:11:00,156.845,156.87,156.84,156.845,73000000.0
2009-08-18 22:12:00,156.85,156.87,156.845,156.855,99200000.0
2009-08-18 22:13:00,156.845,156.88,156.845,156.88,44000000.0
2009-08-18 22:14:00,156.88,156.91,156.87,156.875,85200000.0
2009-08-18 22:15:00,156.875,156.875,156.87,156.87,47800000.0
2009-08-18 22:16:00,156.825,156.83,156.805,156.83,45700000.0
2009-08-18 22:17:00,156.83,156.845,156.83,156.84,33600000.0
2009-08-18 22:18:00,156.84,156.84,156.835,156.835,8600000.0
2009-08-18 22:19:00,156.835,156.845,156.835,156.84,90000000.0
2009-08-18 22:20:00,156.84,156.86,156.84,156.86,23600000.0
2009-08-18 22:21:00,156.85,156.86,156.85,156.85,51000000.0
2009-08-18 22:22:00,156.855,156.865,156.845,156.855,24000000.0
2009-08-18 22:23:00,156.855,156.86,156.845,156.855,36600000.0
2009-08-18 22:24:00,156.855,156.87,156.855,156.865,18200000.0
2009-08-18 22:25:00,156.86,156.895,156.855,156.875,32000000.0
2009-08-18 22:26:00,156.88,156.9,156.875,156.9,35600000.0
2009-08-18 22:27:00,156.89,156.89,156.835,156.845,47400000.0
2009-08-18 22:28:00,156.845,156.88,156.835,156.835,43400000.0
2009-08-18 22:29:00,156.835,156.835,156.785,156.81,44800000.0
2009-08-18 22:30:00,156.8,156.805,156.73,156.755,65700000.0
2009-08-18 22:31:00,156.77,156.77,156.76,156.76,9200000.0
2009-08-18 22:32:00,156.77,156.79,156.765,156.79,28500000.0
2009-08-18 22:33:00,156.79,156.79,156.78,156.78,12200000.0
2009-08-18 22:34:00,156.78,156.8,156.78,156.795,34700000.0
2009-08-18 22:35:00,156.795,156.8,156.78,156.78,54700000.0
2009-08-18 22:36:00,156.78,156.79,156.765,156.775,43900000.0
2009-08-18 22:37:00,156.785,156.815,156.785,156.805,51200000.0
2009-08-18 22:38:00,156.805,156.815,156.795,156.81,38500000.0
2009-08-18 22:39:00,156.81,156.815,156.79,156.805,53700000.0
2009-08-18 22:40:00,156.82,156.83,156.78,156.78,81000000.0
2009-08-18 22:41:00,156.78,156.795,156.78,156.795,12800000.0
2009-08-18 22:42:00,156.795,156.815,156.795,156.805,25800000.0
2009-08-18 22:43:00,156.805,156.82,156.8,156.82,50800000.0
2009-08-18 22:44:00,156.82,156.82,156.82,156.82,6000000.0
2009-08-18 22:45:00,156.82,156.835,156.82,156.82,58500000.0
2009-08-18 22:46:00,156.825,156.84,156.82,156.84,24800000.0
2009-08-18 22:47:00,156.84,156.84,156.84,156.84,4800000.0
2009-08-18 22:48:00,156.855,156.87,156.83,156.87,31400000.0
2009-08-18 22:49:00,156.87,156.87,156.815,156.83,8700000.0
2009-08-18 22:50:00,156.825,156.84,156.825,156.835,30000000.0
2009-08-18 22:51:00,156.835,156.84,156.815,156.815,21000000.0
2009-08-18 22:52:00,156.82,156.83,156.82,156.83,21200000.0
2009-08-18 22:53:00,156.83,156.855,156.83,156.84,25000000.0
2009-08-18 22:54:00,156.855,156.88,156.835,156.85,61200000.0
2009-08-18 22:55:00,156.85,156.86,156.85,156.85,5400000.0
2009-08-18 22:56:00,156.855,156.855,156.84,156.845,46200000.0
2009-08-18 22:57:00,156.845,156.855,156.81,156.81,71400000.0
2009-08-18 22:58:00,156.81,156.825,156.81,156.82,28800000.0
2009-08-18 22:59:00,156.815,156.815,156.795,156.8,74200000.0
2009-08-18 23:00:00,156.675,156.78,156.675,156.775,31000000.0
2009-08-18 23:01:00,156.745,156.78,156.712,156.78,24600000.0
2009-08-18 23:02:00,156.775,156.795,156.75,156.775,35800000.0
2009-08-18 23:03:00,156.775,156.795,156.69,156.785,52000000.0
2009-08-18 23:04:00,156.785,156.785,156.73,156.745,40000000.0
2009-08-18 23:05:00,156.745,156.765,156.745,156.745,27800000.0
2009-08-18 23:06:00,156.745,156.77,156.74,156.74,110400000.0
2009-08-18 23:07:00,156.74,156.795,156.74,156.785,56400000.0
2009-08-18 23:08:00,156.8,156.82,156.79,156.805,78200000.0
2009-08-18 23:09:00,156.79,156.79,156.78,156.78,20100000.0
2009-08-18 23:10:00,156.775,156.775,156.75,156.77,43400000.0
2009-08-18 23:11:00,156.775,156.78,156.775,156.78,6000000.0
2009-08-18 23:12:00,156.78,156.78,156.745,156.755,20200000.0
2009-08-18 23:13:00,156.75,156.755,156.74,156.75,10200000.0
2009-08-18 23:14:00,156.735,156.745,156.73,156.73,23500000.0
2009-08-18 23:15:00,156.735,156.77,156.73,156.77,23700000.0
2009-08-18 23:16:00,156.78,156.79,156.76,156.785,36400000.0
2009-08-18 23:17:00,156.785,156.825,156.78,156.805,73200000.0
2009-08-18 23:18:00,156.805,156.81,156.765,156.795,30200000.0
2009-08-18 23:19:00,156.795,156.8,156.795,156.8,13500000.0
2009-08-18 23:20:00,156.8,156.8,156.765,156.775,6500000.0
2009-08-18 23:21:00,156.765,156.785,156.745,156.745,18600000.0
2009-08-18 23:22:00,156.775,156.79,156.75,156.75,23400000.0
2009-08-18 23:23:00,156.755,156.77,156.74,156.76,23400000.0
2009-08-18 23:24:00,156.76,156.765,156.73,156.735,25500000.0
2009-08-18 23:25:00,156.73,156.73,156.725,156.725,8000000.0
2009-08-18 23:26:00,156.725,156.75,156.71,156.725,16000000.0
2009-08-18 23:27:00,156.735,156.735,156.73,156.73,9600000.0
2009-08-18 23:28:00,156.745,156.76,156.725,156.725,20400000.0
2009-08-18 23:29:00,156.73,156.755,156.72,156.755,27200000.0
2009-08-18 23:30:00,156.745,156.76,156.745,156.745,20400000.0
2009-08-18 23:31:00,156.745,156.755,156.74,156.74,12800000.0
2009-08-18 23:32:00,156.74,156.785,156.73,156.77,29400000.0
2009-08-18 23:33:00,156.765,156.77,156.72,156.745,40000000.0
2009-08-18 23:34:00,156.755,156.79,156.75,156.78,50600000.0
2009-08-18 23:35:00,156.77,156.805,156.77,156.805,21100000.0
2009-08-18 23:36:00,156.795,156.795,156.75,156.76,46000000.0
2009-08-18 23:37:00,156.78,156.78,156.735,156.735,27700000.0
2009-08-18 23:38:00,156.735,156.77,156.72,156.76,31000000.0
2009-08-18 23:39:00,156.76,156.77,156.755,156.77,15000000.0
2009-08-18 23:40:00,156.77,156.77,156.77,156.77,3000000.0
2009-08-18 23:41:00,156.765,156.765,156.76,156.76,4600000.0
2009-08-18 23:42:00,156.76,156.76,156.725,156.745,17600000.0
2009-08-18 23:43:00,156.745,156.76,156.745,156.76,18200000.0
2009-08-18 23:44:00,156.765,156.765,156.76,156.76,7400000.0
2009-08-18 23:45:00,156.775,156.8,156.76,156.785,58800000.0
2009-08-18 23:46:00,156.785,156.79,156.77,156.775,35800000.0
2009-08-18 23:47:00,156.77,156.795,156.77,156.79,37100000.0
2009-08-18 23:48:00,156.79,156.83,156.78,156.83,32000000.0
2009-08-18 23:49:00,156.83,156.83,156.81,156.815,47700000.0
2009-08-18 23:50:00,156.82,156.825,156.8,156.81,41600000.0
2009-08-18 23:51:00,156.82,156.825,156.795,156.795,22000000.0
2009-08-18 23:52:00,156.8,156.8,156.795,156.8,8300000.0
2009-08-18 23:53:00,156.795,156.805,156.79,156.79,26100000.0
2009-08-18 23:54:00,156.79,156.815,156.785,156.815,11300000.0
2009-08-18 23:55:00,156.815,156.83,156.815,156.825,16300000.0
2009-08-18 23:56:00,156.835,156.865,156.83,156.85,26100000.0
2009-08-18 23:57:00,156.84,156.84,156.835,156.835,5000000.0
2009-08-18 23:58:00,156.84,156.84,156.84,156.84,9000000.0
2009-08-18 23:59:00,156.835,156.845,156.835,156.84,7800000.0
2009-08-19 00:00:00,156.84,156.845,156.825,156.835,31200000.0
2009-08-19 00:01:00,156.835,156.835,156.805,156.81,55900000.0
2009-08-19 00:02:00,156.815,156.82,156.805,156.815,29000000.0
2009-08-19 00:03:00,156.815,156.815,156.795,156.8,74000000.0
2009-08-19 00:04:00,156.8,156.815,156.8,156.815,44700000.0
2009-08-19 00:05:00,156.8,156.825,156.78,156.79,45000000.0
2009-08-19 00:06:00,156.79,156.79,156.755,156.755,56000000.0
2009-08-19 00:07:00,156.75,156.755,156.75,156.755,12000000.0
2009-08-19 00:08:00,156.75,156.78,156.735,156.76,50700000.0
2009-08-19 00:09:00,156.77,156.77,156.77,156.77,2000000.0
2009-08-19 00:10:00,156.77,156.775,156.75,156.755,25300000.0
2009-08-19 00:11:00,156.755,156.77,156.745,156.765,50800000.0
2009-08-19 00:12:00,156.765,156.765,156.765,156.765,12200000.0
2009-08-19 00:13:00,156.765,156.775,156.765,156.775,4100000.0
2009-08-19 00:14:00,156.78,156.78,156.775,156.775,7000000.0
2009-08-19 00:15:00,156.775,156.775,156.765,156.775,36600000.0
2009-08-19 00:16:00,156.77,156.78,156.77,156.77,22300000.0
2009-08-19 00:17:00,156.77,156.77,156.77,156.77,15500000.0
2009-08-19 00:18:00,156.77,156.785,156.77,156.785,11600000.0
2009-08-19 00:19:00,156.775,156.785,156.77,156.785,3800000.0
2009-08-19 00:20:00,156.785,156.785,156.78,156.785,3800000.0
2009-08-19 00:21:00,156.785,156.785,156.78,156.78,2800000.0
2009-08-19 00:22:00,156.78,156.785,156.78,156.785,5800000.0
2009-08-19 00:23:00,156.785,156.825,156.785,156.815,20200000.0
2009-08-19 00:24:00,156.81,156.81,156.775,156.785,52500000.0
2009-08-19 00:25:00,156.775,156.785,156.775,156.78,44100000.0
2009-08-19 00:26:00,156.78,156.805,156.78,156.785,68500000.0
2009-08-19 00:27:00,156.785,156.8,156.785,156.8,18500000.0
2009-08-19 00:28:00,156.795,156.8,156.795,156.8,11900000.0
2009-08-19 00:29:00,156.795,156.805,156.795,156.8,19700000.0
2009-08-19 00:30:00,156.8,156.815,156.775,156.795,39300000.0
2009-08-19 00:31:00,156.8,156.81,156.795,156.81,44200000.0
2009-08-19 00:32:00,156.81,156.83,156.805,156.815,59000000.0
2009-08-19 00:33:00,156.815,156.825,156.81,156.82,25000000.0
2009-08-19 00:34:00,156.825,156.825,156.82,156.82,35000000.0
2009-08-19 00:35:00,156.82,156.875,156.815,156.87,33200000.0
2009-08-19 00:36:00,156.88,156.905,156.84,156.855,67400000.0
2009-08-19 00:37:00,156.855,156.94,156.845,156.905,73200000.0
2009-08-19 00:38:00,156.92,156.94,156.915,156.925,77900000.0
2009-08-19 00:39:00,156.925,157.0,156.925,156.98,65600000.0
2009-08-19 00:40:00,156.99,157.0,156.955,156.985,95600000.0
2009-08-19 00:41:00,156.985,156.985,156.95,156.95,40900000.0
2009-08-19 00:42:00,156.94,156.94,156.925,156.94,39800000.0
2009-08-19 00:43:00,156.94,156.945,156.935,156.945,28600000.0
2009-08-19 00:44:00,156.945,156.945,156.935,156.935,23600000.0
2009-08-19 00:45:00,156.935,156.94,156.935,156.94,5400000.0
2009-08-19 00:46:00,156.94,157.0,156.94,157.0,29200000.0
2009-08-19 00:47:00,157.0,157.02,156.985,157.005,65600000.0
2009-08-19 00:48:00,156.995,157.09,156.99,157.08,126100000.0
2009-08-19 00:49:00,157.09,157.09,157.045,157.055,67100000.0
2009-08-19 00:50:00,157.06,157.06,157.04,157.055,50600000.0
2009-08-19 00:51:00,157.05,157.06,157.04,157.055,55000000.0
2009-08-19 00:52:00,157.055,157.055,157.03,157.035,50100000.0
2009-08-19 00:53:00,157.035,157.035,157.02,157.02,61500000.0
2009-08-19 00:54:00,157.03,157.035,157.025,157.03,33800000.0
2009-08-19 00:55:00,157.03,157.05,157.025,157.04,39700000.0
2009-08-19 00:56:00,157.05,157.05,157.045,157.045,27000000.0
2009-08-19 00:57:00,157.04,157.045,157.0,157.005,66500000.0
2009-08-19 00:58:00,157.01,157.03,157.01,157.02,15600000.0
2009-08-19 00:59:00,157.02,157.02,156.93,156.94,55700000.0
2009-08-19 01:00:00,156.925,156.94,156.905,156.905,62800000.0
2009-08-19 01:01:00,156.905,156.91,156.895,156.895,82600000.0
2009-08-19 01:02:00,156.895,156.905,156.885,156.885,53300000.0
2009-08-19 01:03:00,156.885,156.9,156.885,156.9,19000000.0
2009-08-19 01:04:00,156.9,156.925,156.89,156.905,63600000.0
2009-08-19 01:05:00,156.91,156.925,156.88,156.88,62400000.0
2009-08-19 01:06:00,156.88,156.895,156.88,156.895,52100000.0
2009-08-19 01:07:00,156.88,156.93,156.88,156.905,48300000.0
2009-08-19 01:08:00,156.905,156.905,156.9,156.905,11400000.0
2009-08-19 01:09:00,156.905,156.935,156.905,156.925,41600000.0
2009-08-19 01:10:00,156.925,156.96,156.925,156.95,35800000.0
2009-08-19 01:11:00,156.95,156.98,156.94,156.97,26600000.0
2009-08-19 01:12:00,156.975,156.99,156.975,156.99,31800000.0
2009-08-19 01:13:00,156.985,156.99,156.975,156.98,18800000.0
2009-08-19 01:14:00,156.98,156.99,156.98,156.99,18500000.0
2009-08-19 01:15:00,157.0,157.025,157.0,157.015,27500000.0
2009-08-19 01:16:00,157.025,157.12,157.025,157.12,104300000.0
2009-08-19 01:17:00,157.12,157.18,157.11,157.11,104500000.0
2009-08-19 01:18:00,157.125,157.155,157.12,157.14,93900000.0
2009-08-19 01:19:00,157.135,157.15,157.105,157.115,46100000.0
2009-08-19 01:20:00,157.115,157.125,157.1,157.125,40900000.0
2009-08-19 01:21:00,157.12,157.14,157.115,157.135,81200000.0
2009-08-19 01:22:00,157.135,157.19,157.135,157.18,128200000.0
2009-08-19 01:23:00,157.18,157.24,157.175,157.23,141400000.0
2009-08-19 01:24:00,157.23,157.285,157.23,157.28,116800000.0
2009-08-19 01:25:00,157.28,157.3,157.27,157.3,35200000.0
2009-08-19 01:26:00,157.305,157.325,157.295,157.305,103400000.0
2009-08-19 01:27:00,157.3,157.3,157.27,157.275,101100000.0
2009-08-19 01:28:00,157.275,157.31,157.265,157.285,116900000.0
2009-08-19 01:29:00,157.28,157.28,157.245,157.245,144200000.0
2009-08-19 01:30:00,157.24,157.285,157.23,157.275,63600000.0
2009-08-19 01:31:00,157.275,157.29,157.27,157.29,19600000.0
2009-08-19 01:32:00,157.285,157.32,157.285,157.305,40200000.0
2009-08-19 01:33:00,157.305,157.355,157.3,157.35,157600000.0
2009-08-19 01:34:00,157.355,157.39,157.34,157.375,188400000.0
2009-08-19 01:35:00,157.385,157.39,157.365,157.38,131300000.0
2009-08-19 01:36:00,157.365,157.405,157.365,157.375,51500000.0
2009-08-19 01:37:00,157.38,157.38,157.35,157.365,73800000.0
2009-08-19 01:38:00,157.365,157.375,157.32,157.34,204000000.0
2009-08-19 01:39:00,157.345,157.345,157.32,157.325,78200000.0
2009-08-19 01:40:00,157.325,157.325,157.26,157.26,43700000.0
2009-08-19 01:41:00,157.26,157.27,157.21,157.23,65900000.0
2009-08-19 01:42:00,157.23,157.245,157.185,157.205,46800000.0
2009-08-19 01:43:00,157.205,157.215,157.2,157.2,17000000.0
2009-08-19 01:44:00,157.205,157.265,157.19,157.265,27400000.0
2009-08-19 01:45:00,157.265,157.315,157.26,157.315,36800000.0
2009-08-19 01:46:00,157.31,157.36,157.31,157.34,66900000.0
2009-08-19 01:47:00,157.34,157.35,157.33,157.33,50000000.0
2009-08-19 01:48:00,157.33,157.435,157.33,157.42,84400000.0
2009-08-19 01:49:00,157.415,157.425,157.41,157.415,70000000.0
2009-08-19 01:50:00,157.415,157.44,157.415,157.435,66700000.0
2009-08-19 01:51:00,157.45,157.505,157.43,157.485,96900000.0
2009-08-19 01:52:00,157.485,157.5,157.465,157.47,81400000.0
2009-08-19 01:53:00,157.465,157.515,157.43,157.485,185500000.0
2009-08-19 01:54:00,157.485,157.485,157.4,157.42,156500000.0
2009-08-19 01:55:00,157.42,157.435,157.36,157.36,116700000.0
2009-08-19 01:56:00,157.36,157.4,157.36,157.385,110100000.0
2009-08-19 01:57:00,157.385,157.39,157.355,157.355,58500000.0
2009-08-19 01:58:00,157.355,157.41,157.345,157.36,120000000.0
2009-08-19 01:59:00,157.35,157.375,157.345,157.365,89700000.0
2009-08-19 02:00:00,157.365,157.385,157.195,157.285,156300000.0
2009-08-19 02:01:00,157.28,157.3,157.225,157.23,163800000.0
2009-08-19 02:02:00,157.23,157.23,157.13,157.175,134300000.0
2009-08-19 02:03:00,157.195,157.195,157.145,157.145,120900000.0
2009-08-19 02:04:00,157.135,157.145,157.115,157.125,94200000.0
2009-08-19 02:05:00,157.125,157.17,157.105,157.17,71800000.0
2009-08-19 02:06:00,157.17,157.25,157.165,157.205,73200000.0
2009-08-19 02:07:00,157.2,157.26,157.195,157.25,91600000.0
2009-08-19 02:08:00,157.245,157.245,157.22,157.225,57600000.0
2009-08-19 02:09:00,157.22,157.265,157.22,157.26,37000000.0
2009-08-19 02:10:00,157.245,157.315,157.245,157.295,91599999.0
2009-08-19 02:11:00,157.295,157.295,157.26,157.29,43200000.0
2009-08-19 02:12:00,157.28,157.31,157.28,157.295,65500000.0
2009-08-19 02:13:00,157.305,157.31,157.265,157.285,100000000.0
2009-08-19 02:14:00,157.285,157.29,157.23,157.25,71800000.0
2009-08-19 02:15:00,157.25,157.255,157.205,157.235,133000000.0
2009-08-19 02:16:00,157.225,157.275,157.185,157.2,73100000.0
2009-08-19 02:17:00,157.205,157.21,157.155,157.195,71400000.0
2009-08-19 02:18:00,157.195,157.225,157.185,157.19,34900000.0
2009-08-19 02:19:00,157.19,157.2,157.17,157.175,75600000.0
2009-08-19 02:20:00,157.175,157.22,157.165,157.22,73000000.0
2009-08-19 02:21:00,157.225,157.255,157.195,157.245,86300000.0
2009-08-19 02:22:00,157.25,157.27,157.23,157.24,35200000.0
2009-08-19 02:23:00,157.235,157.255,157.195,157.22,118800000.0
2009-08-19 02:24:00,157.225,157.225,157.11,157.115,183600000.0
2009-08-19 02:25:00,157.115,157.125,157.075,157.105,103300000.0
2009-08-19 02:26:00,157.105,157.12,157.045,157.055,90100000.0
2009-08-19 02:27:00,157.05,157.08,157.01,157.01,138800000.0
2009-08-19 02:28:00,157.01,157.04,156.985,157.02,100500000.0
2009-08-19 02:29:00,157.025,157.05,157.02,157.04,135900000.0
2009-08-19 02:30:00,157.035,157.05,157.0,157.05,115200000.0
2009-08-19 02:31:00,157.05,157.08,157.05,157.075,105000000.0
2009-08-19 02:32:00,157.07,157.105,157.035,157.095,173500000.0
2009-08-19 02:33:00,157.11,157.125,157.075,157.08,75100000.0
2009-08-19 02:34:00,157.08,157.08,157.06,157.07,61500000.0
2009-08-19 02:35:00,157.075,157.085,157.065,157.08,101000000.0
2009-08-19 02:36:00,157.08,157.09,157.055,157.07,56000000.0
2009-08-19 02:37:00,157.07,157.105,157.06,157.09,148800000.0
2009-08-19 02:38:00,157.09,157.1,157.075,157.085,126700000.0
2009-08-19 02:39:00,157.085,157.1,157.08,157.085,74600000.0
2009-08-19 02:40:00,157.085,157.085,157.05,157.055,139200000.0
2009-08-19 02:41:00,157.05,157.075,157.05,157.055,108300000.0
2009-08-19 02:42:00,157.06,157.06,156.95,156.965,173700000.0
2009-08-19 02:43:00,156.955,156.955,156.83,156.845,180000000.0
2009-08-19 02:44:00,156.85,156.915,156.85,156.885,164000000.0
2009-08-19 02:45:00,156.885,156.89,156.78,156.8,204600000.0
2009-08-19 02:46:00,156.805,156.855,156.805,156.845,132100000.0
2009-08-19 02:47:00,156.845,156.95,156.845,156.925,96600000.0
2009-08-19 02:48:00,156.925,156.935,156.86,156.905,116300000.0
2009-08-19 02:49:00,156.895,156.91,156.79,156.795,257600000.0
2009-08-19 02:50:00,156.795,156.815,156.77,156.79,189600000.0
2009-08-19 02:51:00,156.79,156.83,156.785,156.8,216500000.0
2009-08-19 02:52:00,156.8,156.835,156.77,156.77,174600000.0
2009-08-19 02:53:00,156.78,156.815,156.74,156.755,118800000.0
2009-08-19 02:54:00,156.75,156.76,156.73,156.75,78400000.0
2009-08-19 02:55:00,156.755,156.755,156.71,156.715,132300000.0
2009-08-19 02:56:00,156.715,156.725,156.635,156.66,167200000.0
2009-08-19 02:57:00,156.66,156.68,156.65,156.67,87000000.0
2009-08-19 02:58:00,156.67,156.72,156.63,156.705,126400000.0
2009-08-19 02:59:00,156.705,156.72,156.69,156.72,115600000.0
2009-08-19 03:00:00,156.72,156.76,156.71,156.76,117400000.0
2009-08-19 03:01:00,156.765,156.8,156.765,156.8,55100000.0
2009-08-19 03:02:00,156.77,156.77,156.715,156.73,75100000.0
2009-08-19 03:03:00,156.725,156.76,156.685,156.745,196500000.0
2009-08-19 03:04:00,156.745,156.775,156.655,156.67,118900000.0
2009-08-19 03:05:00,156.67,156.69,156.625,156.69,199000000.0
2009-08-19 03:06:00,156.685,156.685,156.59,156.59,169800000.0
2009-08-19 03:07:00,156.59,156.59,156.475,156.475,269900000.0
2009-08-19 03:08:00,156.475,156.49,156.435,156.445,93200000.0
2009-08-19 03:09:00,156.46,156.465,156.405,156.415,122900000.0
2009-08-19 03:10:00,156.43,156.46,156.425,156.425,90400000.0
2009-08-19 03:11:00,156.425,156.44,156.415,156.415,106000000.0
2009-08-19 03:12:00,156.42,156.44,156.33,156.345,180100000.0
2009-08-19 03:13:00,156.345,156.355,156.175,156.215,177200000.0
2009-08-19 03:14:00,156.215,156.24,156.16,156.185,102800000.0
2009-08-19 03:15:00,156.185,156.26,156.17,156.23,118200000.0
2009-08-19 03:16:00,156.23,156.23,156.155,156.18,139400000.0
2009-08-19 03:17:00,156.18,156.305,156.18,156.275,115400000.0
2009-08-19 03:18:00,156.275,156.345,156.275,156.345,97800000.0
2009-08-19 03:19:00,156.33,156.345,156.305,156.33,89200000.0
2009-08-19 03:20:00,156.34,156.385,156.33,156.37,53800000.0
2009-08-19 03:21:00,156.37,156.38,156.345,156.36,98300000.0
2009-08-19 03:22:00,156.355,156.38,156.35,156.355,61100000.0
2009-08-19 03:23:00,156.355,156.385,156.355,156.375,45700000.0
2009-08-19 03:24:00,156.38,156.385,156.35,156.355,67500000.0
2009-08-19 03:25:00,156.335,156.41,156.335,156.405,80500000.0
2009-08-19 03:26:00,156.405,156.41,156.355,156.39,85400000.0
2009-08-19 03:27:00,156.39,156.435,156.38,156.41,58500000.0
2009-08-19 03:28:00,156.41,156.425,156.4,156.42,110600000.0
2009-08-19 03:29:00,156.425,156.46,156.385,156.42,101000000.0
2009-08-19 03:30:00,156.42,156.42,156.35,156.36,150700000.0
2009-08-19 03:31:00,156.36,156.425,156.355,156.365,130700000.0
2009-08-19 03:32:00,156.36,156.365,156.325,156.335,121400000.0
2009-08-19 03:33:00,156.335,156.39,156.325,156.335,129300000.0
2009-08-19 03:34:00,156.33,156.47,156.325,156.47,75300000.0
2009-08-19 03:35:00,156.47,156.535,156.46,156.535,133100000.0
2009-08-19 03:36:00,156.52,156.575,156.505,156.56,172400000.0
2009-08-19 03:37:00,156.56,156.565,156.525,156.54,96100000.0
2009-08-19 03:38:00,156.54,156.545,156.435,156.47,82200000.0
2009-08-19 03:39:00,156.47,156.475,156.455,156.475,71700000.0
2009-08-19 03:40:00,156.47,156.47,156.425,156.43,66500000.0
2009-08-19 03:41:00,156.425,156.435,156.38,156.39,66200000.0
2009-08-19 03:42:00,156.385,156.385,156.325,156.33,59300000.0
2009-08-19 03:43:00,156.325,156.35,156.32,156.35,48100000.0
2009-08-19 03:44:00,156.35,156.35,156.335,156.34,78900000.0
2009-08-19 03:45:00,156.34,156.37,156.33,156.335,58900000.0
2009-08-19 03:46:00,156.335,156.335,156.145,156.145,123300000.0
2009-08-19 03:47:00,156.145,156.165,156.075,156.145,171600000.0
2009-08-19 03:48:00,156.145,156.24,156.145,156.235,111100000.0
2009-08-19 03:49:00,156.235,156.305,156.235,156.29,101800000.0
2009-08-19 03:50:00,156.29,156.29,156.25,156.26,72600000.0
2009-08-19 03:51:00,156.26,156.275,156.19,156.22,100800000.0
2009-08-19 03:52:00,156.215,156.22,156.16,156.16,100900000.0
2009-08-19 03:53:00,156.16,156.165,156.1,156.105,101800000.0
2009-08-19 03:54:00,156.105,156.12,156.06,156.08,145900000.0
2009-08-19 03:55:00,156.08,156.23,156.08,156.23,103800000.0
2009-08-19 03:56:00,156.215,156.235,156.2,156.23,107100000.0
2009-08-19 03:57:00,156.235,156.255,156.22,156.225,72200000.0
2009-08-19 03:58:00,156.225,156.245,156.215,156.245,82700000.0
2009-08-19 03:59:00,156.25,156.265,156.235,156.245,59200000.0
2009-08-19 04:00:00,156.25,156.265,156.245,156.255,103600000.0
2009-08-19 04:01:00,156.255,156.27,156.25,156.255,43000000.0
2009-08-19 04:02:00,156.255,156.305,156.255,156.29,71400000.0
2009-08-19 04:03:00,156.29,156.33,156.29,156.295,133200000.0
2009-08-19 04:04:00,156.295,156.36,156.295,156.345,168300000.0
2009-08-19 04:05:00,156.345,156.37,156.345,156.36,124900000.0
2009-08-19 04:06:00,156.36,156.39,156.31,156.31,123500000.0
2009-08-19 04:07:00,156.315,156.315,156.27,156.3,103700000.0
2009-08-19 04:08:00,156.3,156.33,156.285,156.33,181500000.0
2009-08-19 04:09:00,156.325,156.335,156.31,156.325,48900000.0
2009-08-19 04:10:00,156.325,156.345,156.315,156.345,107900000.0
2009-08-19 04:11:00,156.34,156.385,156.335,156.385,152100000.0
2009-08-19 04:12:00,156.405,156.425,156.38,156.39,141000000.0
2009-08-19 04:13:00,156.395,156.435,156.395,156.425,65900000.0
2009-08-19 04:14:00,156.425,156.47,156.42,156.47,80800000.0
2009-08-19 04:15:00,156.475,156.515,156.465,156.51,104600000.0
2009-08-19 04:16:00,156.505,156.505,156.485,156.485,50800000.0
2009-08-19 04:17:00,156.485,156.485,156.375,156.375,82200000.0
2009-08-19 04:18:00,156.37,156.375,156.3,156.33,145100000.0
2009-08-19 04:19:00,156.345,156.44,156.345,156.42,165600000.0
2009-08-19 04:20:00,156.415,156.44,156.405,156.43,145800000.0
2009-08-19 04:21:00,156.435,156.455,156.425,156.44,143900000.0
2009-08-19 04:22:00,156.435,156.495,156.435,156.495,164300000.0
2009-08-19 04:23:00,156.495,156.51,156.485,156.49,175900000.0
2009-08-19 04:24:00,156.49,156.495,156.46,156.47,99900000.0
2009-08-19 04:25:00,156.475,156.475,156.43,156.43,90900000.0
2009-08-19 04:26:00,156.435,156.475,156.42,156.475,77400000.0
2009-08-19 04:27:00,156.475,156.48,156.4,156.405,145200000.0
2009-08-19 04:28:00,156.405,156.425,156.405,156.405,58500000.0
2009-08-19 04:29:00,156.405,156.445,156.405,156.43,27000000.0
2009-08-19 04:30:00,156.435,156.44,156.42,156.42,34700000.0
2009-08-19 04:31:00,156.42,156.42,156.405,156.415,82200000.0
2009-08-19 04:32:00,156.41,156.415,156.325,156.325,79300000.0
2009-08-19 04:33:00,156.32,156.39,156.32,156.39,205000000.0
2009-08-19 04:34:00,156.39,156.395,156.385,156.385,20800000.0
2009-08-19 04:35:00,156.385,156.415,156.385,156.4,131400000.0
2009-08-19 04:36:00,156.405,156.435,156.4,156.425,64700000.0
2009-08-19 04:37:00,156.425,156.44,156.415,156.435,63300000.0
2009-08-19 04:38:00,156.445,156.45,156.31,156.31,98000000.0
2009-08-19 04:39:00,156.31,156.345,156.3,156.34,83100000.0
2009-08-19 04:40:00,156.34,156.39,156.335,156.335,65400000.0
2009-08-19 04:41:00,156.36,156.39,156.33,156.39,68200000.0
2009-08-19 04:42:00,156.39,156.44,156.385,156.44,62700000.0
2009-08-19 04:43:00,156.44,156.44,156.4,156.405,65500000.0
2009-08-19 04:44:00,156.415,156.43,156.41,156.43,48600000.0
2009-08-19 04:45:00,156.435,156.445,156.415,156.43,166200000.0
2009-08-19 04:46:00,156.43,156.43,156.345,156.345,240700000.0
2009-08-19 04:47:00,156.34,156.34,156.31,156.34,86000000.0
2009-08-19 04:48:00,156.335,156.36,156.325,156.36,114100000.0
2009-08-19 04:49:00,156.36,156.36,156.335,156.345,106600000.0
2009-08-19 04:50:00,156.345,156.375,156.335,156.375,118000000.0
2009-08-19 04:51:00,156.37,156.405,156.37,156.395,25100000.0
2009-08-19 04:52:00,156.4,156.415,156.395,156.405,42000000.0
2009-08-19 04:53:00,156.41,156.41,156.4,156.41,21100000.0
2009-08-19 04:54:00,156.41,156.425,156.405,156.425,44000000.0
2009-08-19 04:55:00,156.42,156.43,156.395,156.4,91800000.0
2009-08-19 04:56:00,156.41,156.425,156.41,156.425,16000000.0
2009-08-19 04:57:00,156.425,156.475,156.42,156.47,63000000.0
2009-08-19 04:58:00,156.47,156.47,156.45,156.455,40400000.0
2009-08-19 04:59:00,156.45,156.455,156.435,156.45,32800000.0
2009-08-19 05:00:00,156.407,156.454,156.407,156.45,68700000.0
2009-08-19 05:01:00,156.465,156.465,156.46,156.46,4000000.0
2009-08-19 05:02:00,156.465,156.475,156.415,156.415,101200000.0
2009-08-19 05:03:00,156.415,156.425,156.38,156.385,121300000.0
2009-08-19 05:04:00,156.38,156.41,156.38,156.405,73500000.0
2009-08-19 05:05:00,156.41,156.415,156.385,156.385,29800000.0
2009-08-19 05:06:00,156.38,156.39,156.38,156.385,44600000.0
2009-08-19 05:07:00,156.385,156.39,156.375,156.39,32000000.0
2009-08-19 05:08:00,156.38,156.38,156.305,156.32,35800000.0
2009-08-19 05:09:00,156.32,156.335,156.315,156.325,36600000.0
2009-08-19 05:10:00,156.325,156.37,156.325,156.37,41300000.0
2009-08-19 05:11:00,156.37,156.39,156.37,156.39,17800000.0
2009-08-19 05:12:00,156.39,156.405,156.39,156.405,23400000.0
2009-08-19 05:13:00,156.405,156.405,156.405,156.405,1400000.0
2009-08-19 05:14:00,156.395,156.395,156.38,156.395,34700000.0
2009-08-19 05:15:00,156.395,156.425,156.38,156.425,46700000.0
2009-08-19 05:16:00,156.42,156.425,156.38,156.385,39000000.0
2009-08-19 05:17:00,156.385,156.385,156.365,156.365,37400000.0
2009-08-19 05:18:00,156.365,156.365,156.33,156.335,32400000.0
2009-08-19 05:19:00,156.33,156.345,156.29,156.31,85400000.0
2009-08-19 05:20:00,156.305,156.31,156.25,156.27,77500000.0
2009-08-19 05:21:00,156.27,156.315,156.26,156.31,61500000.0
2009-08-19 05:22:00,156.31,156.315,156.29,156.29,36400000.0
2009-08-19 05:23:00,156.29,156.32,156.265,156.315,80800000.0
2009-08-19 05:24:00,156.31,156.325,156.3,156.325,19800000.0
2009-08-19 05:25:00,156.315,156.32,156.285,156.3,62400000.0
2009-08-19 05:26:00,156.295,156.3,156.29,156.3,20700000.0
2009-08-19 05:27:00,156.305,156.31,156.3,156.31,5000000.0
2009-08-19 05:28:00,156.32,156.32,156.285,156.285,67600000.0
2009-08-19 05:29:00,156.285,156.315,156.285,156.315,63600000.0
2009-08-19 05:30:00,156.31,156.31,156.29,156.295,115900000.0
2009-08-19 05:31:00,156.295,156.305,156.27,156.28,14200000.0
2009-08-19 05:32:00,156.285,156.305,156.28,156.305,56000000.0
2009-08-19 05:33:00,156.31,156.315,156.29,156.29,56000000.0
2009-08-19 05:34:00,156.29,156.315,156.29,156.31,86100000.0
2009-08-19 05:35:00,156.31,156.325,156.3,156.32,55200000.0
2009-08-19 05:36:00,156.32,156.32,156.27,156.315,83800000.0
2009-08-19 05:37:00,156.315,156.315,156.28,156.285,72900000.0
2009-08-19 05:38:00,156.28,156.285,156.265,156.275,27400000.0
2009-08-19 05:39:00,156.28,156.28,156.27,156.28,16000000.0
2009-08-19 05:40:00,156.285,156.315,156.285,156.315,44800000.0
2009-08-19 05:41:00,156.31,156.31,156.29,156.305,52900000.0
2009-08-19 05:42:00,156.305,156.31,156.275,156.275,83100000.0
2009-08-19 05:43:00,156.275,156.275,156.225,156.225,122000000.0
2009-08-19 05:44:00,156.22,156.245,156.22,156.23,35700000.0
2009-08-19 05:45:00,156.23,156.255,156.23,156.25,45000000.0
2009-08-19 05:46:00,156.25,156.295,156.25,156.295,73900000.0
2009-08-19 05:47:00,156.29,156.31,156.275,156.295,37200000.0
2009-08-19 05:48:00,156.305,156.31,156.3,156.3,12400000.0
2009-08-19 05:49:00,156.31,156.31,156.29,156.3,37900000.0
2009-08-19 05:50:00,156.295,156.3,156.285,156.29,21000000.0
2009-08-19 05:51:00,156.285,156.305,156.285,156.305,7200000.0
2009-08-19 05:52:00,156.3,156.305,156.285,156.29,13200000.0
2009-08-19 05:53:00,156.295,156.3,156.29,156.295,18800000.0
2009-08-19 05:54:00,156.295,156.295,156.28,156.29,41600000.0
2009-08-19 05:55:00,156.28,156.295,156.28,156.295,32000000.0
2009-08-19 05:56:00,156.295,156.325,156.29,156.325,35400000.0
2009-08-19 05:57:00,156.325,156.35,156.325,156.35,17000000.0
2009-08-19 05:58:00,156.35,156.355,156.33,156.35,33800000.0
2009-08-19 05:59:00,156.34,156.345,156.33,156.34,30600000.0
2009-08-19 06:00:00,156.34,156.34,156.305,156.325,87800000.0
2009-08-19 06:01:00,156.33,156.375,156.32,156.375,38800000.0
2009-08-19 06:02:00,156.37,156.38,156.365,156.38,29000000.0
2009-08-19 06:03:00,156.385,156.405,156.37,156.39,24600000.0
2009-08-19 06:04:00,156.39,156.44,156.39,156.42,111500000.0
2009-08-19 06:05:00,156.42,156.43,156.4,156.43,92600000.0
2009-08-19 06:06:00,156.43,156.43,156.405,156.41,46400000.0
2009-08-19 06:07:00,156.405,156.405,156.33,156.355,92900000.0
2009-08-19 06:08:00,156.355,156.355,156.355,156.355,4800000.0
2009-08-19 06:09:00,156.355,156.355,156.355,156.355,9600000.0
2009-08-19 06:10:00,156.355,156.37,156.355,156.36,24300000.0
2009-08-19 06:11:00,156.36,156.375,156.35,156.36,18800000.0
2009-08-19 06:12:00,156.36,156.37,156.355,156.355,25600000.0
2009-08-19 06:13:00,156.36,156.37,156.36,156.37,12900000.0
2009-08-19 06:14:00,156.37,156.395,156.37,156.395,46600000.0
2009-08-19 06:15:00,156.395,156.405,156.395,156.405,42800000.0
2009-08-19 06:16:00,156.405,156.405,156.4,156.405,27800000.0
2009-08-19 06:17:00,156.405,156.425,156.405,156.415,17200000.0
2009-08-19 06:18:00,156.41,156.48,156.41,156.475,52400000.0
2009-08-19 06:19:00,156.48,156.52,156.475,156.49,107800000.0
2009-08-19 06:20:00,156.48,156.52,156.455,156.515,120900000.0
2009-08-19 06:21:00,156.515,156.615,156.515,156.61,111300000.0
2009-08-19 06:22:00,156.61,156.63,156.585,156.59,78500000.0
2009-08-19 06:23:00,156.59,156.68,156.55,156.665,113400000.0
2009-08-19 06:24:00,156.695,156.735,156.695,156.72,67700000.0
2009-08-19 06:25:00,156.71,156.725,156.66,156.685,82100000.0
2009-08-19 06:26:00,156.685,156.685,156.67,156.68,15400000.0
2009-08-19 06:27:00,156.67,156.705,156.67,156.685,61000000.0
2009-08-19 06:28:00,156.685,156.685,156.67,156.67,17200000.0
2009-08-19 06:29:00,156.685,156.705,156.68,156.705,27000000.0
2009-08-19 06:30:00,156.705,156.75,156.7,156.735,86600000.0
2009-08-19 06:31:00,156.735,156.735,156.69,156.7,96100000.0
2009-08-19 06:32:00,156.7,156.71,156.695,156.695,45000000.0
2009-08-19 06:33:00,156.68,156.7,156.68,156.69,42200000.0
2009-08-19 06:34:00,156.685,156.7,156.675,156.69,18000000.0
2009-08-19 06:35:00,156.69,156.705,156.685,156.695,19000000.0
2009-08-19 06:36:00,156.695,156.715,156.685,156.69,36900000.0
2009-08-19 06:37:00,156.69,156.7,156.65,156.67,65000000.0
2009-08-19 06:38:00,156.67,156.67,156.61,156.61,45900000.0
2009-08-19 06:39:00,156.615,156.615,156.555,156.555,72100000.0
2009-08-19 06:40:00,156.555,156.565,156.52,156.555,109900000.0
2009-08-19 06:41:00,156.55,156.62,156.55,156.62,75900000.0
2009-08-19 06:42:00,156.635,156.635,156.595,156.6,39300000.0
2009-08-19 06:43:00,156.605,156.605,156.575,156.59,92100000.0
2009-08-19 06:44:00,156.59,156.605,156.59,156.59,20600000.0
2009-08-19 06:45:00,156.59,156.605,156.59,156.605,22800000.0
2009-08-19 06:46:00,156.61,156.61,156.605,156.605,12000000.0
2009-08-19 06:47:00,156.61,156.675,156.61,156.655,70800000.0
2009-08-19 06:48:00,156.645,156.675,156.645,156.665,33000000.0
2009-08-19 06:49:00,156.665,156.675,156.655,156.66,22500000.0
2009-08-19 06:50:00,156.66,156.675,156.655,156.67,47900000.0
2009-08-19 06:51:00,156.67,156.705,156.67,156.705,38800000.0
2009-08-19 06:52:00,156.695,156.71,156.695,156.705,30600000.0
2009-08-19 06:53:00,156.71,156.73,156.7,156.72,50300000.0
2009-08-19 06:54:00,156.72,156.74,156.72,156.73,49000000.0
2009-08-19 06:55:00,156.725,156.725,156.685,156.7,49600000.0
2009-08-19 06:56:00,156.7,156.72,156.7,156.715,43300000.0
2009-08-19 06:57:00,156.715,156.8,156.715,156.785,78700000.0
2009-08-19 06:58:00,156.78,156.78,156.74,156.75,84300000.0
2009-08-19 06:59:00,156.75,156.79,156.74,156.745,58000000.0
2009-08-19 07:00:00,156.75,156.75,156.705,156.705,39600000.0
2009-08-19 07:01:00,156.705,156.71,156.655,156.675,135800000.0
2009-08-19 07:02:00,156.68,156.68,156.635,156.635,85300000.0
2009-08-19 07:03:00,156.64,156.64,156.6,156.615,47100000.0
2009-08-19 07:04:00,156.605,156.635,156.585,156.6,68600000.0
2009-08-19 07:05:00,156.605,156.625,156.585,156.605,66800000.0
2009-08-19 07:06:00,156.6,156.655,156.6,156.63,98200000.0
2009-08-19 07:07:00,156.63,156.63,156.575,156.575,101100000.0
2009-08-19 07:08:00,156.58,156.59,156.555,156.585,84400000.0
2009-08-19 07:09:00,156.585,156.585,156.555,156.565,42000000.0
2009-08-19 07:10:00,156.54,156.555,156.52,156.52,60500000.0
2009-08-19 07:11:00,156.52,156.52,156.465,156.49,61900000.0
2009-08-19 07:12:00,156.49,156.5,156.44,156.455,67700000.0
2009-08-19 07:13:00,156.445,156.47,156.44,156.455,52000000.0
2009-08-19 07:14:00,156.455,156.49,156.455,156.485,81400000.0
2009-08-19 07:15:00,156.485,156.485,156.43,156.46,83800000.0
2009-08-19 07:16:00,156.46,156.47,156.435,156.46,43000000.0
2009-08-19 07:17:00,156.44,156.46,156.405,156.405,57000000.0
2009-08-19 07:18:00,156.405,156.405,156.34,156.36,123600000.0
2009-08-19 07:19:00,156.365,156.365,156.335,156.35,61800000.0
2009-08-19 07:20:00,156.36,156.395,156.35,156.375,68300000.0
2009-08-19 07:21:00,156.385,156.44,156.375,156.44,95100000.0
2009-08-19 07:22:00,156.425,156.425,156.38,156.405,76400000.0
2009-08-19 07:23:00,156.405,156.425,156.395,156.425,66900000.0
2009-08-19 07:24:00,156.42,156.445,156.41,156.445,37800000.0
2009-08-19 07:25:00,156.44,156.465,156.37,156.37,99300000.0
2009-08-19 07:26:00,156.37,156.37,156.28,156.285,108200000.0
2009-08-19 07:27:00,156.29,156.305,156.25,156.275,160800000.0
2009-08-19 07:28:00,156.28,156.285,156.2,156.225,96800000.0
2009-08-19 07:29:00,156.225,156.225,156.1,156.1,89000000.0
2009-08-19 07:30:00,156.1,156.1,156.015,156.035,121400000.0
2009-08-19 07:31:00,156.05,156.055,155.915,155.925,135500000.0
2009-08-19 07:32:00,155.93,156.075,155.93,156.065,121600000.0
2009-08-19 07:33:00,156.065,156.12,156.055,156.12,77700000.0
2009-08-19 07:34:00,156.125,156.205,156.095,156.135,178800000.0
2009-08-19 07:35:00,156.135,156.17,156.065,156.065,179000000.0
2009-08-19 07:36:00,156.065,156.07,156.02,156.05,112400000.0
2009-08-19 07:37:00,156.05,156.05,155.98,156.045,144800000.0
2009-08-19 07:38:00,156.04,156.055,155.95,155.975,102300000.0
2009-08-19 07:39:00,155.965,156.0,155.915,155.99,164900000.0
2009-08-19 07:40:00,155.99,155.99,155.85,155.875,130500000.0
2009-08-19 07:41:00,155.89,155.94,155.885,155.895,116500000.0
2009-08-19 07:42:00,155.905,155.95,155.885,155.91,145800000.0
2009-08-19 07:43:00,155.91,155.94,155.895,155.92,133400000.0
2009-08-19 07:44:00,155.92,155.96,155.915,155.92,80400000.0
2009-08-19 07:45:00,155.92,155.925,155.905,155.92,41900000.0
2009-08-19 07:46:00,155.92,155.92,155.825,155.825,99800000.0
2009-08-19 07:47:00,155.83,155.84,155.78,155.78,139700000.0
2009-08-19 07:48:00,155.78,155.81,155.74,155.74,119600000.0
2009-08-19 07:49:00,155.74,155.765,155.635,155.76,103400000.0
2009-08-19 07:50:00,155.77,155.795,155.59,155.59,135300000.0
2009-08-19 07:51:00,155.59,155.645,155.59,155.61,131500000.0
2009-08-19 07:52:00,155.61,155.61,155.55,155.605,173300000.0
2009-08-19 07:53:00,155.625,155.73,155.6,155.72,133800000.0
2009-08-19 07:54:00,155.72,155.815,155.695,155.78,140200000.0
2009-08-19 07:55:00,155.775,155.78,155.73,155.73,128800000.0
2009-08-19 07:56:00,155.705,155.735,155.66,155.67,178100000.0
2009-08-19 07:57:00,155.67,155.76,155.66,155.755,127600000.0
2009-08-19 07:58:00,155.755,155.795,155.665,155.745,149900000.0
2009-08-19 07:59:00,155.745,155.83,155.73,155.82,259500000.0
2009-08-19 08:00:00,155.82,155.835,155.76,155.8,114900000.0
2009-08-19 08:01:00,155.8,155.85,155.8,155.85,107200000.0
2009-08-19 08:02:00,155.85,155.875,155.815,155.865,101100000.0
2009-08-19 08:03:00,155.865,155.94,155.865,155.93,170300000.0
2009-08-19 08:04:00,155.92,155.93,155.855,155.905,161000000.0
2009-08-19 08:05:00,155.91,155.945,155.895,155.94,81800000.0
2009-08-19 08:06:00,155.94,155.945,155.915,155.925,68200000.0
2009-08-19 08:07:00,155.925,155.925,155.885,155.89,174800000.0
2009-08-19 08:08:00,155.895,155.9,155.835,155.835,152700000.0
2009-08-19 08:09:00,155.835,155.835,155.75,155.765,194700000.0
2009-08-19 08:10:00,155.78,155.79,155.71,155.71,86000000.0
2009-08-19 08:11:00,155.705,155.705,155.61,155.615,171100000.0
2009-08-19 08:12:00,155.6,155.615,155.565,155.575,148700000.0
2009-08-19 08:13:00,155.57,155.61,155.57,155.585,126900000.0
2009-08-19 08:14:00,155.585,155.6,155.54,155.54,155200000.0
2009-08-19 08:15:00,155.545,155.555,155.52,155.535,99400000.0
2009-08-19 08:16:00,155.535,155.555,155.51,155.545,71500000.0
2009-08-19 08:17:00,155.535,155.585,155.5,155.58,129100000.0
2009-08-19 08:18:00,155.575,155.655,155.57,155.64,88800000.0
2009-08-19 08:19:00,155.635,155.685,155.62,155.67,118800000.0
2009-08-19 08:20:00,155.67,155.67,155.56,155.56,158700000.0
2009-08-19 08:21:00,155.56,155.59,155.525,155.54,196500000.0
2009-08-19 08:22:00,155.535,155.545,155.4,155.435,163900000.0
2009-08-19 08:23:00,155.42,155.46,155.405,155.445,140200000.0
2009-08-19 08:24:00,155.445,155.445,155.375,155.395,108500000.0
2009-08-19 08:25:00,155.39,155.41,155.35,155.4,192900000.0
2009-08-19 08:26:00,155.4,155.48,155.37,155.48,134800000.0
2009-08-19 08:27:00,155.455,155.535,155.455,155.535,82200000.0
2009-08-19 08:28:00,155.535,155.64,155.535,155.625,146200000.0
2009-08-19 08:29:00,155.625,155.64,155.545,155.545,140300000.0
2009-08-19 08:30:00,155.545,155.62,155.49,155.6,154300000.0
2009-08-19 08:31:00,155.605,155.655,155.605,155.62,125100000.0
2009-08-19 08:32:00,155.615,155.63,155.555,155.615,108000000.0
2009-08-19 08:33:00,155.61,155.655,155.57,155.58,97400000.0
2009-08-19 08:34:00,155.58,155.58,155.34,155.36,132500000.0
2009-08-19 08:35:00,155.36,155.38,155.295,155.295,182600000.0
2009-08-19 08:36:00,155.29,155.29,155.185,155.265,173300000.0
2009-08-19 08:37:00,155.26,155.32,155.23,155.295,143900000.0
2009-08-19 08:38:00,155.29,155.4,155.29,155.365,158500000.0
2009-08-19 08:39:00,155.37,155.375,155.295,155.33,169600000.0
2009-08-19 08:40:00,155.33,155.37,155.31,155.345,128400000.0
2009-08-19 08:41:00,155.345,155.42,155.345,155.395,78900000.0
2009-08-19 08:42:00,155.395,155.42,155.39,155.39,89300000.0
2009-08-19 08:43:00,155.39,155.4,155.3,155.3,102300000.0
2009-08-19 08:44:00,155.3,155.3,155.225,155.265,161600000.0
2009-08-19 08:45:00,155.265,155.315,155.215,155.225,172800000.0
2009-08-19 08:46:00,155.225,155.235,155.12,155.15,237100000.0
2009-08-19 08:47:00,155.155,155.165,154.995,155.09,223500000.0
2009-08-19 08:48:00,155.08,155.08,154.985,155.005,218600000.0
2009-08-19 08:49:00,155.02,155.125,155.015,155.12,138600000.0
2009-08-19 08:50:00,155.125,155.19,155.12,155.155,132500000.0
2009-08-19 08:51:00,155.16,155.195,155.015,155.015,151600000.0
2009-08-19 08:52:00,155.005,155.15,155.005,155.06,137900000.0
2009-08-19 08:53:00,155.075,155.18,155.045,155.16,131100000.0
2009-08-19 08:54:00,155.16,155.2,155.12,155.12,120600000.0
2009-08-19 08:55:00,155.12,155.13,155.085,155.125,104800000.0
2009-08-19 08:56:00,155.13,155.17,155.1,155.12,113200000.0
2009-08-19 08:57:00,155.12,155.25,155.12,155.25,103000000.0
2009-08-19 08:58:00,155.25,155.3,155.245,155.25,113800000.0
2009-08-19 08:59:00,155.25,155.27,155.215,155.24,132300000.0
2009-08-19 09:00:00,155.24,155.24,155.15,155.155,94900000.0
2009-08-19 09:01:00,155.155,155.195,155.1,155.195,107200000.0
2009-08-19 09:02:00,155.185,155.24,155.165,155.165,155300000.0
2009-08-19 09:03:00,155.17,155.185,155.085,155.16,80500000.0
2009-08-19 09:04:00,155.165,155.235,155.16,155.185,120200000.0
2009-08-19 09:05:00,155.185,155.21,155.12,155.21,94200000.0
2009-08-19 09:06:00,155.225,155.27,155.205,155.21,104900000.0
2009-08-19 09:07:00,155.21,155.305,155.21,155.275,69800000.0
2009-08-19 09:08:00,155.26,155.315,155.225,155.265,122900000.0
2009-08-19 09:09:00,155.255,155.295,155.24,155.28,171700000.0
2009-08-19 09:10:00,155.27,155.305,155.18,155.19,125500000.0
2009-08-19 09:11:00,155.18,155.21,155.145,155.16,78900000.0
2009-08-19 09:12:00,155.16,155.18,155.135,155.15,60300000.0
2009-08-19 09:13:00,155.15,155.275,155.15,155.245,78700000.0
2009-08-19 09:14:00,155.245,155.345,155.245,155.325,99200000.0
2009-08-19 09:15:00,155.325,155.325,155.23,155.235,92100000.0
2009-08-19 09:16:00,155.235,155.265,155.205,155.25,125300000.0
2009-08-19 09:17:00,155.245,155.32,155.24,155.32,111000000.0
2009-08-19 09:18:00,155.315,155.32,155.195,155.195,123200000.0
2009-08-19 09:19:00,155.195,155.225,155.18,155.18,109900000.0
2009-08-19 09:20:00,155.18,155.21,155.165,155.18,93600000.0
2009-08-19 09:21:00,155.18,155.205,155.145,155.15,98000000.0
2009-08-19 09:22:00,155.15,155.2,155.145,155.165,64800000.0
2009-08-19 09:23:00,155.17,155.21,155.15,155.16,67200000.0
2009-08-19 09:24:00,155.15,155.225,155.145,155.225,74800000.0
2009-08-19 09:25:00,155.22,155.24,155.185,155.195,83900000.0
2009-08-19 09:26:00,155.205,155.23,155.195,155.205,56300000.0
2009-08-19 09:27:00,155.215,155.22,155.195,155.205,60000000.0
2009-08-19 09:28:00,155.22,155.255,155.195,155.195,80700000.0
2009-08-19 09:29:00,155.195,155.225,155.195,155.225,38000000.0
2009-08-19 09:30:00,155.21,155.225,155.15,155.15,96700000.0
2009-08-19 09:31:00,155.15,155.17,155.115,155.115,72000000.0
2009-08-19 09:32:00,155.12,155.125,154.995,155.025,102400000.0
2009-08-19 09:33:00,155.02,155.085,155.015,155.06,93700000.0
2009-08-19 09:34:00,155.06,155.075,154.965,155.02,88600000.0
2009-08-19 09:35:00,155.02,155.105,154.995,155.09,100500000.0
2009-08-19 09:36:00,155.095,155.095,155.045,155.08,84800000.0
2009-08-19 09:37:00,155.085,155.095,155.025,155.045,81800000.0
2009-08-19 09:38:00,155.055,155.105,155.015,155.08,102100000.0
2009-08-19 09:39:00,155.08,155.125,155.06,155.115,73800000.0
2009-08-19 09:40:00,155.115,155.135,155.04,155.09,87000000.0
2009-08-19 09:41:00,155.09,155.09,154.92,154.965,129000000.0
2009-08-19 09:42:00,154.97,155.025,154.95,154.98,157600000.0
2009-08-19 09:43:00,154.97,155.05,154.955,155.035,166600000.0
2009-08-19 09:44:00,155.035,155.095,155.035,155.085,145000000.0
2009-08-19 09:45:00,155.085,155.21,155.085,155.21,102400000.0
2009-08-19 09:46:00,155.21,155.22,155.14,155.22,163400000.0
2009-08-19 09:47:00,155.22,155.295,155.125,155.125,180600000.0
2009-08-19 09:48:00,155.12,155.16,155.035,155.055,148000000.0
2009-08-19 09:49:00,155.05,155.095,155.045,155.085,109600000.0
2009-08-19 09:50:00,155.08,155.08,154.985,155.01,99500000.0
2009-08-19 09:51:00,155.01,155.045,154.96,154.97,113600000.0
2009-08-19 09:52:00,154.975,155.02,154.97,155.005,84500000.0
2009-08-19 09:53:00,155.02,155.065,155.005,155.005,123600000.0
2009-08-19 09:54:00,155.02,155.05,154.995,155.03,55700000.0
2009-08-19 09:55:00,155.03,155.095,155.03,155.07,82400000.0
2009-08-19 09:56:00,155.08,155.15,155.05,155.15,107700000.0
2009-08-19 09:57:00,155.16,155.175,155.065,155.08,122800000.0
2009-08-19 09:58:00,155.08,155.145,155.075,155.145,110800000.0
2009-08-19 09:59:00,155.15,155.215,155.14,155.16,148000000.0
2009-08-19 10:00:00,155.16,155.215,155.16,155.205,140000000.0
2009-08-19 10:01:00,155.2,155.24,155.09,155.105,144400000.0
2009-08-19 10:02:00,155.105,155.155,155.01,155.01,145600000.0
2009-08-19 10:03:00,155.01,155.055,155.0,155.05,57900000.0
2009-08-19 10:04:00,155.045,155.135,155.045,155.085,96900000.0
2009-08-19 10:05:00,155.09,155.09,155.04,155.055,104700000.0
2009-08-19 10:06:00,155.045,155.09,155.015,155.035,75500000.0
2009-08-19 10:07:00,155.035,155.075,154.955,154.975,123500000.0
2009-08-19 10:08:00,154.97,154.975,154.92,154.92,90500000.0
2009-08-19 10:09:00,154.92,154.935,154.895,154.925,85400000.0
2009-08-19 10:10:00,154.915,154.985,154.91,154.96,79000000.0
2009-08-19 10:11:00,154.955,155.02,154.955,155.02,102700000.0
2009-08-19 10:12:00,155.01,155.055,154.97,154.985,69600000.0
2009-08-19 10:13:00,154.99,155.055,154.98,155.05,102000000.0
2009-08-19 10:14:00,155.045,155.08,154.995,154.995,66700000.0
2009-08-19 10:15:00,155.0,155.095,155.0,155.085,69200000.0
2009-08-19 10:16:00,155.08,155.1,155.05,155.08,87100000.0
2009-08-19 10:17:00,155.08,155.105,155.05,155.08,88400000.0
2009-08-19 10:18:00,155.08,155.145,155.08,155.11,97600000.0
2009-08-19 10:19:00,155.105,155.13,155.045,155.105,91900000.0
2009-08-19 10:20:00,155.105,155.11,155.065,155.095,111600000.0
2009-08-19 10:21:00,155.095,155.185,155.095,155.16,121400000.0
2009-08-19 10:22:00,155.16,155.26,155.16,155.255,94400000.0
2009-08-19 10:23:00,155.25,155.275,155.215,155.235,104900000.0
2009-08-19 10:24:00,155.235,155.29,155.215,155.25,131400000.0
2009-08-19 10:25:00,155.25,155.395,155.245,155.385,122700000.0
2009-08-19 10:26:00,155.38,155.425,155.355,155.365,127200000.0
2009-08-19 10:27:00,155.36,155.415,155.33,155.34,127900000.0
2009-08-19 10:28:00,155.35,155.39,155.32,155.365,139000000.0
2009-08-19 10:29:00,155.365,155.46,155.345,155.36,183800000.0
2009-08-19 10:30:00,155.355,155.58,154.88,154.96,249800000.0
2009-08-19 10:31:00,154.97,155.01,154.905,154.92,190700000.0
2009-08-19 10:32:00,154.94,154.945,154.74,154.75,178800000.0
2009-08-19 10:33:00,154.75,154.825,154.75,154.815,153600000.0
2009-08-19 10:34:00,154.81,154.86,154.755,154.79,179600000.0
2009-08-19 10:35:00,154.79,154.795,154.675,154.72,129300000.0
2009-08-19 10:36:00,154.725,154.81,154.725,154.78,132200000.0
2009-08-19 10:37:00,154.78,154.87,154.78,154.87,143400000.0
2009-08-19 10:38:00,154.87,154.91,154.865,154.91,132400000.0
2009-08-19 10:39:00,154.9,154.965,154.85,154.965,219300000.0
2009-08-19 10:40:00,154.955,155.01,154.91,154.925,176600000.0
2009-08-19 10:41:00,154.955,154.96,154.895,154.91,132000000.0
2009-08-19 10:42:00,154.905,154.945,154.855,154.86,142100000.0
2009-08-19 10:43:00,154.86,154.925,154.86,154.92,100100000.0
2009-08-19 10:44:00,154.92,154.96,154.91,154.935,101100000.0
2009-08-19 10:45:00,154.93,154.985,154.93,154.97,125700000.0
2009-08-19 10:46:00,154.97,154.98,154.94,154.945,54600000.0
2009-08-19 10:47:00,154.945,154.97,154.925,154.95,89100000.0
2009-08-19 10:48:00,154.95,154.975,154.94,154.94,60900000.0
2009-08-19 10:49:00,154.94,154.94,154.9,154.905,106400000.0
2009-08-19 10:50:00,154.9,154.905,154.865,154.9,88200000.0
2009-08-19 10:51:00,154.895,154.895,154.75,154.75,169200000.0
2009-08-19 10:52:00,154.765,154.78,154.75,154.76,236500000.0
2009-08-19 10:53:00,154.77,154.78,154.66,154.665,220900000.0
2009-08-19 10:54:00,154.665,154.675,154.6,154.64,233400000.0
2009-08-19 10:55:00,154.63,154.65,154.605,154.63,137700000.0
2009-08-19 10:56:00,154.635,154.705,154.63,154.705,125200000.0
2009-08-19 10:57:00,154.705,154.755,154.69,154.7,100600000.0
2009-08-19 10:58:00,154.705,154.71,154.625,154.64,91300000.0
2009-08-19 10:59:00,154.64,154.64,154.515,154.55,115300000.0
2009-08-19 11:00:00,154.545,154.66,154.54,154.63,140900000.0
2009-08-19 11:01:00,154.645,154.7,154.63,154.695,120300000.0
2009-08-19 11:02:00,154.695,154.715,154.675,154.675,142000000.0
2009-08-19 11:03:00,154.675,154.675,154.625,154.63,71900000.0
2009-08-19 11:04:00,154.635,154.64,154.6,154.6,85500000.0
2009-08-19 11:05:00,154.6,154.625,154.57,154.58,138400000.0
2009-08-19 11:06:00,154.575,154.63,154.57,154.6,101800000.0
2009-08-19 11:07:00,154.605,154.64,154.595,154.64,78100000.0
2009-08-19 11:08:00,154.64,154.665,154.54,154.56,118100000.0
2009-08-19 11:09:00,154.56,154.64,154.56,154.63,92100000.0
2009-08-19 11:10:00,154.635,154.65,154.61,154.61,105000000.0
2009-08-19 11:11:00,154.625,154.635,154.605,154.615,79100000.0
2009-08-19 11:12:00,154.62,154.67,154.605,154.615,167500000.0
2009-08-19 11:13:00,154.615,154.615,154.56,154.56,141900000.0
2009-08-19 11:14:00,154.56,154.58,154.535,154.56,105600000.0
2009-08-19 11:15:00,154.56,154.56,154.495,154.505,182100000.0
2009-08-19 11:16:00,154.5,154.52,154.49,154.5,98000000.0
2009-08-19 11:17:00,154.5,154.515,154.46,154.46,64300000.0
2009-08-19 11:18:00,154.46,154.48,154.45,154.47,104900000.0
2009-08-19 11:19:00,154.47,154.47,154.435,154.465,95900000.0
2009-08-19 11:20:00,154.46,154.555,154.455,154.515,86100000.0
2009-08-19 11:21:00,154.52,154.545,154.495,154.5,66300000.0
2009-08-19 11:22:00,154.505,154.52,154.49,154.52,18400000.0
2009-08-19 11:23:00,154.51,154.51,154.485,154.5,58800000.0
2009-08-19 11:24:00,154.5,154.545,154.5,154.54,91600000.0
2009-08-19 11:25:00,154.545,154.545,154.53,154.54,33600000.0
2009-08-19 11:26:00,154.535,154.545,154.53,154.54,57000000.0
2009-08-19 11:27:00,154.54,154.56,154.53,154.56,40600000.0
2009-08-19 11:28:00,154.565,154.58,154.55,154.555,78000000.0
2009-08-19 11:29:00,154.555,154.6,154.555,154.59,60400000.0
2009-08-19 11:30:00,154.59,154.59,154.515,154.52,62200000.0
2009-08-19 11:31:00,154.525,154.55,154.52,154.53,106700000.0
2009-08-19 11:32:00,154.525,154.565,154.505,154.555,87200000.0
2009-08-19 11:33:00,154.555,154.555,154.525,154.53,66200000.0
2009-08-19 11:34:00,154.535,154.575,154.525,154.575,154100000.0
2009-08-19 11:35:00,154.575,154.575,154.545,154.55,67700000.0
2009-08-19 11:36:00,154.545,154.575,154.54,154.565,89300000.0
2009-08-19 11:37:00,154.565,154.6,154.565,154.575,94200000.0
2009-08-19 11:38:00,154.55,154.595,154.55,154.59,31000000.0
2009-08-19 11:39:00,154.585,154.625,154.58,154.625,76600000.0
2009-08-19 11:40:00,154.62,154.675,154.62,154.645,88200000.0
2009-08-19 11:41:00,154.645,154.69,154.645,154.675,80700000.0
2009-08-19 11:42:00,154.68,154.705,154.6,154.65,94100000.0
2009-08-19 11:43:00,154.66,154.715,154.655,154.7,58000000.0
2009-08-19 11:44:00,154.705,154.745,154.695,154.745,55600000.0
2009-08-19 11:45:00,154.745,154.83,154.745,154.805,86000000.0
2009-08-19 11:46:00,154.805,154.82,154.77,154.805,112300000.0
2009-08-19 11:47:00,154.805,154.805,154.76,154.8,82600000.0
2009-08-19 11:48:00,154.795,154.8,154.77,154.78,49400000.0
2009-08-19 11:49:00,154.78,154.8,154.745,154.8,59900000.0
2009-08-19 11:50:00,154.79,154.795,154.74,154.765,82200000.0
2009-08-19 11:51:00,154.765,154.765,154.715,154.735,76600000.0
2009-08-19 11:52:00,154.69,154.725,154.68,154.715,120800000.0
2009-08-19 11:53:00,154.71,154.72,154.655,154.67,141000000.0
2009-08-19 11:54:00,154.67,154.675,154.615,154.65,88000000.0
2009-08-19 11:55:00,154.645,154.695,154.645,154.65,109900000.0
2009-08-19 11:56:00,154.66,154.67,154.64,154.64,80300000.0
2009-08-19 11:57:00,154.645,154.675,154.635,154.66,70500000.0
2009-08-19 11:58:00,154.665,154.695,154.64,154.67,104000000.0
2009-08-19 11:59:00,154.67,154.675,154.58,154.585,177300000.0
2009-08-19 12:00:00,154.575,154.6,154.53,154.6,182800000.0
2009-08-19 12:01:00,154.595,154.595,154.515,154.54,161700000.0
2009-08-19 12:02:00,154.53,154.555,154.53,154.54,84300000.0
2009-08-19 12:03:00,154.555,154.6,154.54,154.585,126400000.0
2009-08-19 12:04:00,154.59,154.615,154.58,154.61,75400000.0
2009-08-19 12:05:00,154.61,154.62,154.595,154.615,46600000.0
2009-08-19 12:06:00,154.605,154.62,154.44,154.5,109200000.0
2009-08-19 12:07:00,154.5,154.535,154.485,154.51,56400000.0
2009-08-19 12:08:00,154.5,154.545,154.465,154.52,87500000.0
2009-08-19 12:09:00,154.52,154.52,154.435,154.435,151400000.0
2009-08-19 12:10:00,154.47,154.47,154.405,154.435,86300000.0
2009-08-19 12:11:00,154.43,154.445,154.365,154.375,101200000.0
2009-08-19 12:12:00,154.375,154.395,154.36,154.375,79800000.0
2009-08-19 12:13:00,154.375,154.39,154.365,154.38,83800000.0
2009-08-19 12:14:00,154.37,154.42,154.37,154.415,66500000.0
2009-08-19 12:15:00,154.415,154.44,154.405,154.405,74400000.0
2009-08-19 12:16:00,154.42,154.45,154.4,154.43,74200000.0
2009-08-19 12:17:00,154.43,154.48,154.43,154.48,58000000.0
2009-08-19 12:18:00,154.48,154.49,154.35,154.385,73500000.0
2009-08-19 12:19:00,154.385,154.42,154.37,154.415,101900000.0
2009-08-19 12:20:00,154.405,154.42,154.4,154.415,27600000.0
2009-08-19 12:21:00,154.415,154.415,154.37,154.375,69700000.0
2009-08-19 12:22:00,154.375,154.38,154.35,154.35,60100000.0
2009-08-19 12:23:00,154.355,154.365,154.345,154.345,73600000.0
2009-08-19 12:24:00,154.355,154.365,154.345,154.36,111100000.0
2009-08-19 12:25:00,154.36,154.39,154.36,154.37,80100000.0
2009-08-19 12:26:00,154.36,154.38,154.36,154.38,47600000.0
2009-08-19 12:27:00,154.37,154.385,154.36,154.38,35400000.0
2009-08-19 12:28:00,154.38,154.405,154.375,154.385,48500000.0
2009-08-19 12:29:00,154.385,154.4,154.36,154.365,69200000.0
2009-08-19 12:30:00,154.35,154.39,154.35,154.375,53800000.0
2009-08-19 12:31:00,154.37,154.4,154.37,154.4,58100000.0
2009-08-19 12:32:00,154.4,154.4,154.36,154.38,48100000.0
2009-08-19 12:33:00,154.38,154.38,154.325,154.35,71100000.0
2009-08-19 12:34:00,154.35,154.365,154.35,154.35,37100000.0
2009-08-19 12:35:00,154.325,154.335,154.305,154.315,71300000.0
2009-08-19 12:36:00,154.315,154.34,154.295,154.295,63000000.0
2009-08-19 12:37:00,154.305,154.365,154.305,154.365,45400000.0
2009-08-19 12:38:00,154.36,154.37,154.34,154.37,40600000.0
2009-08-19 12:39:00,154.365,154.37,154.325,154.36,63900000.0
2009-08-19 12:40:00,154.355,154.36,154.315,154.34,51200000.0
2009-08-19 12:41:00,154.34,154.36,154.32,154.345,97000000.0
2009-08-19 12:42:00,154.34,154.355,154.315,154.325,57200000.0
2009-08-19 12:43:00,154.325,154.33,154.29,154.29,117200000.0
2009-08-19 12:44:00,154.29,154.33,154.285,154.31,93300000.0
2009-08-19 12:45:00,154.305,154.35,154.295,154.325,60800000.0
2009-08-19 12:46:00,154.325,154.34,154.315,154.33,53100000.0
2009-08-19 12:47:00,154.34,154.37,154.34,154.35,48800000.0
2009-08-19 12:48:00,154.345,154.4,154.335,154.39,156900000.0
2009-08-19 12:49:00,154.39,154.415,154.38,154.385,68900000.0
2009-08-19 12:50:00,154.385,154.42,154.385,154.415,35000000.0
2009-08-19 12:51:00,154.43,154.475,154.43,154.47,63200000.0
2009-08-19 12:52:00,154.46,154.465,154.395,154.4,29800000.0
2009-08-19 12:53:00,154.405,154.405,154.375,154.385,26000000.0
2009-08-19 12:54:00,154.39,154.405,154.38,154.4,27800000.0
2009-08-19 12:55:00,154.395,154.425,154.395,154.425,34100000.0
2009-08-19 12:56:00,154.43,154.44,154.41,154.41,58400000.0
2009-08-19 12:57:00,154.415,154.45,154.4,154.43,73200000.0
2009-08-19 12:58:00,154.425,154.45,154.395,154.425,93800000.0
2009-08-19 12:59:00,154.43,154.46,154.405,154.445,68900000.0
2009-08-19 13:00:00,154.45,154.515,154.42,154.505,125600000.0
2009-08-19 13:01:00,154.515,154.55,154.5,154.53,75000000.0
2009-08-19 13:02:00,154.53,154.58,154.515,154.575,84600000.0
2009-08-19 13:03:00,154.58,154.61,154.53,154.605,138200000.0
2009-08-19 13:04:00,154.61,154.72,154.61,154.665,160800000.0
2009-08-19 13:05:00,154.665,154.67,154.63,154.67,93000000.0
2009-08-19 13:06:00,154.67,154.685,154.63,154.63,76800000.0
2009-08-19 13:07:00,154.63,154.66,154.6,154.66,86200000.0
2009-08-19 13:08:00,154.655,154.73,154.65,154.695,142100000.0
2009-08-19 13:09:00,154.71,154.715,154.685,154.695,83400000.0
2009-08-19 13:10:00,154.695,154.745,154.655,154.68,130800000.0
2009-08-19 13:11:00,154.67,154.715,154.66,154.705,104100000.0
2009-08-19 13:12:00,154.705,154.835,154.705,154.78,144000000.0
2009-08-19 13:13:00,154.795,154.815,154.785,154.79,89000000.0
2009-08-19 13:14:00,154.79,154.82,154.75,154.8,84700000.0
2009-08-19 13:15:00,154.81,154.865,154.81,154.855,83600000.0
2009-08-19 13:16:00,154.83,154.84,154.785,154.785,106200000.0
2009-08-19 13:17:00,154.795,154.81,154.75,154.76,101700000.0
2009-08-19 13:18:00,154.755,154.76,154.715,154.73,56900000.0
2009-08-19 13:19:00,154.725,154.745,154.71,154.745,78600000.0
2009-08-19 13:20:00,154.745,154.805,154.745,154.775,102800000.0
2009-08-19 13:21:00,154.775,154.78,154.76,154.76,32400000.0
2009-08-19 13:22:00,154.76,154.765,154.73,154.745,126700000.0
2009-08-19 13:23:00,154.745,154.765,154.68,154.68,118500000.0
2009-08-19 13:24:00,154.69,154.69,154.635,154.67,77700000.0
2009-08-19 13:25:00,154.685,154.69,154.65,154.69,54800000.0
2009-08-19 13:26:00,154.68,154.71,154.66,154.7,53000000.0
2009-08-19 13:27:00,154.7,154.745,154.7,154.7,81400000.0
2009-08-19 13:28:00,154.7,154.745,154.69,154.705,90100000.0
2009-08-19 13:29:00,154.71,154.795,154.71,154.785,54400000.0
2009-08-19 13:30:00,154.78,154.785,154.735,154.74,68400000.0
2009-08-19 13:31:00,154.745,154.77,154.745,154.755,75500000.0
2009-08-19 13:32:00,154.76,154.76,154.735,154.75,27600000.0
2009-08-19 13:33:00,154.755,154.77,154.695,154.7,72600000.0
2009-08-19 13:34:00,154.7,154.775,154.7,154.775,101200000.0
2009-08-19 13:35:00,154.77,154.835,154.765,154.82,104800000.0
2009-08-19 13:36:00,154.82,154.84,154.8,154.815,76200000.0
2009-08-19 13:37:00,154.825,154.87,154.805,154.81,101600000.0
2009-08-19 13:38:00,154.81,154.865,154.81,154.86,89000000.0
2009-08-19 13:39:00,154.87,154.875,154.835,154.85,87200000.0
2009-08-19 13:40:00,154.865,154.88,154.85,154.86,81200000.0
2009-08-19 13:41:00,154.865,154.895,154.865,154.88,71000000.0
2009-08-19 13:42:00,154.87,154.885,154.87,154.87,108600000.0
2009-08-19 13:43:00,154.87,154.885,154.87,154.875,67300000.0
2009-08-19 13:44:00,154.875,154.875,154.845,154.855,62600000.0
2009-08-19 13:45:00,154.855,154.88,154.825,154.825,92800000.0
2009-08-19 13:46:00,154.825,154.83,154.8,154.82,58400000.0
2009-08-19 13:47:00,154.845,154.85,154.825,154.825,21500000.0
2009-08-19 13:48:00,154.82,154.83,154.79,154.8,53300000.0
2009-08-19 13:49:00,154.8,154.8,154.8,154.8,13000000.0
2009-08-19 13:50:00,154.8,154.8,154.76,154.765,86500000.0
2009-08-19 13:51:00,154.765,154.765,154.69,154.715,46300000.0
2009-08-19 13:52:00,154.715,154.72,154.625,154.625,81600000.0
2009-08-19 13:53:00,154.615,154.69,154.615,154.68,40800000.0
2009-08-19 13:54:00,154.68,154.71,154.625,154.625,93500000.0
2009-08-19 13:55:00,154.625,154.65,154.605,154.61,69200000.0
2009-08-19 13:56:00,154.615,154.64,154.615,154.625,138600000.0
2009-08-19 13:57:00,154.625,154.65,154.62,154.65,96000000.0
2009-08-19 13:58:00,154.65,154.65,154.615,154.64,53000000.0
2009-08-19 13:59:00,154.65,154.65,154.425,154.425,116600000.0
2009-08-19 14:00:00,154.425,154.425,154.255,154.325,160900000.0
2009-08-19 14:01:00,154.325,154.355,154.275,154.285,134500000.0
2009-08-19 14:02:00,154.285,154.285,154.08,154.125,137100000.0
2009-08-19 14:03:00,154.115,154.195,154.095,154.16,101100000.0
2009-08-19 14:04:00,154.16,154.185,154.085,154.105,128600000.0
2009-08-19 14:05:00,154.11,154.16,154.035,154.08,124700000.0
2009-08-19 14:06:00,154.08,154.175,154.075,154.14,87400000.0
2009-08-19 14:07:00,154.145,154.205,154.115,154.16,120500000.0
2009-08-19 14:08:00,154.16,154.22,154.15,154.2,125000000.0
2009-08-19 14:09:00,154.2,154.22,154.15,154.195,163400000.0
2009-08-19 14:10:00,154.19,154.215,154.175,154.2,60400000.0
2009-08-19 14:11:00,154.2,154.2,154.11,154.17,76400000.0
2009-08-19 14:12:00,154.185,154.19,153.97,153.975,120000000.0
2009-08-19 14:13:00,153.965,153.965,153.855,153.92,132100000.0
2009-08-19 14:14:00,153.915,153.97,153.89,153.96,94000000.0
2009-08-19 14:15:00,153.955,154.02,153.955,154.005,119100000.0
2009-08-19 14:16:00,154.005,154.01,153.865,153.885,213400000.0
2009-08-19 14:17:00,153.885,153.91,153.85,153.91,87900000.0
2009-08-19 14:18:00,153.91,153.91,153.825,153.84,95000000.0
2009-08-19 14:19:00,153.84,153.865,153.78,153.785,115200000.0
2009-08-19 14:20:00,153.795,153.795,153.7,153.75,152000000.0
2009-08-19 14:21:00,153.755,153.79,153.725,153.78,127700000.0
2009-08-19 14:22:00,153.78,153.79,153.72,153.75,120000000.0
2009-08-19 14:23:00,153.75,153.855,153.74,153.845,140000000.0
2009-08-19 14:24:00,153.84,153.845,153.69,153.7,196700000.0
2009-08-19 14:25:00,153.69,153.77,153.66,153.77,166600000.0
2009-08-19 14:26:00,153.77,153.785,153.74,153.775,151400000.0
2009-08-19 14:27:00,153.785,153.79,153.625,153.685,105500000.0
2009-08-19 14:28:00,153.68,153.79,153.675,153.785,95000000.0
2009-08-19 14:29:00,153.785,153.875,153.765,153.875,138100000.0
2009-08-19 14:30:00,153.88,153.88,153.795,153.83,128400000.0
2009-08-19 14:31:00,153.83,153.87,153.81,153.83,134800000.0
2009-08-19 14:32:00,153.83,153.86,153.8,153.805,143400000.0
2009-08-19 14:33:00,153.8,153.81,153.695,153.765,143000000.0
2009-08-19 14:34:00,153.765,153.825,153.76,153.805,108000000.0
2009-08-19 14:35:00,153.805,153.84,153.77,153.795,124500000.0
2009-08-19 14:36:00,153.805,153.885,153.805,153.875,123300000.0
2009-08-19 14:37:00,153.87,154.04,153.86,154.0,114800000.0
2009-08-19 14:38:00,154.01,154.08,154.01,154.03,114300000.0
2009-08-19 14:39:00,154.045,154.07,154.02,154.03,117900000.0
2009-08-19 14:40:00,154.03,154.045,153.925,153.995,110700000.0
2009-08-19 14:41:00,153.995,153.995,153.945,153.98,114000000.0
2009-08-19 14:42:00,153.98,154.01,153.955,153.97,100400000.0
2009-08-19 14:43:00,153.97,154.065,153.965,154.055,127900000.0
2009-08-19 14:44:00,154.06,154.07,154.02,154.055,66200000.0
2009-08-19 14:45:00,154.06,154.12,154.04,154.1,89600000.0
2009-08-19 14:46:00,154.1,154.115,154.04,154.075,78600000.0
2009-08-19 14:47:00,154.085,154.165,154.085,154.135,99400000.0
2009-08-19 14:48:00,154.135,154.16,154.13,154.135,54300000.0
2009-08-19 14:49:00,154.12,154.12,154.025,154.04,140100000.0
2009-08-19 14:50:00,154.04,154.04,154.0,154.015,94900000.0
2009-08-19 14:51:00,154.01,154.085,154.005,154.07,118000000.0
2009-08-19 14:52:00,154.065,154.065,154.0,154.025,125000000.0
2009-08-19 14:53:00,154.03,154.03,154.0,154.0,73000000.0
2009-08-19 14:54:00,154.005,154.06,154.0,154.035,111600000.0
2009-08-19 14:55:00,154.03,154.06,154.0,154.0,108590000.0
2009-08-19 14:56:00,154.01,154.05,154.0,154.04,126700000.0
2009-08-19 14:57:00,154.04,154.13,154.04,154.09,109000000.0
2009-08-19 14:58:00,154.09,154.11,154.075,154.11,122000000.0
2009-08-19 14:59:00,154.105,154.175,154.055,154.175,118400000.0
2009-08-19 15:00:00,154.17,154.185,154.135,154.16,101900000.0
2009-08-19 15:01:00,154.16,154.225,154.155,154.21,175300000.0
2009-08-19 15:02:00,154.215,154.25,154.18,154.195,111700000.0
2009-08-19 15:03:00,154.18,154.185,154.14,154.16,90800000.0
2009-08-19 15:04:00,154.16,154.17,154.11,154.11,114800000.0
2009-08-19 15:05:00,154.105,154.145,154.1,154.135,84900000.0
2009-08-19 15:06:00,154.135,154.185,154.135,154.17,83700000.0
2009-08-19 15:07:00,154.17,154.28,154.17,154.27,94100000.0
2009-08-19 15:08:00,154.27,154.27,154.16,154.24,119300000.0
2009-08-19 15:09:00,154.24,154.265,154.2,154.235,151600000.0
2009-08-19 15:10:00,154.26,154.26,154.19,154.195,57700000.0
2009-08-19 15:11:00,154.2,154.2,154.105,154.105,55900000.0
2009-08-19 15:12:00,154.105,154.125,154.1,154.12,77300000.0
2009-08-19 15:13:00,154.12,154.145,154.09,154.095,73600000.0
2009-08-19 15:14:00,154.1,154.135,154.095,154.105,116200000.0
2009-08-19 15:15:00,154.105,154.125,154.07,154.12,94500000.0
2009-08-19 15:16:00,154.13,154.145,154.085,154.14,122000000.0
2009-08-19 15:17:00,154.14,154.14,154.03,154.06,92600000.0
2009-08-19 15:18:00,154.06,154.11,154.025,154.055,80600000.0
2009-08-19 15:19:00,154.065,154.065,154.025,154.025,65200000.0
2009-08-19 15:20:00,154.03,154.065,154.025,154.055,62300000.0
2009-08-19 15:21:00,154.06,154.085,154.01,154.01,82400000.0
2009-08-19 15:22:00,154.025,154.035,153.985,154.01,77700000.0
2009-08-19 15:23:00,154.005,154.02,153.98,153.98,78000000.0
2009-08-19 15:24:00,153.98,154.035,153.98,154.01,77800000.0
2009-08-19 15:25:00,154.015,154.04,153.99,154.03,66600000.0
2009-08-19 15:26:00,154.025,154.06,153.97,154.05,124800000.0
2009-08-19 15:27:00,154.045,154.06,153.995,154.03,89600000.0
2009-08-19 15:28:00,154.035,154.09,154.035,154.09,77700000.0
2009-08-19 15:29:00,154.075,154.09,154.02,154.03,109900000.0
2009-08-19 15:30:00,154.035,154.04,153.95,153.96,137500000.0
2009-08-19 15:31:00,153.96,154.025,153.93,154.01,114500000.0
2009-08-19 15:32:00,154.01,154.055,153.99,154.045,102300000.0
2009-08-19 15:33:00,154.05,154.09,154.035,154.035,70500000.0
2009-08-19 15:34:00,154.035,154.155,154.03,154.12,150900000.0
2009-08-19 15:35:00,154.125,154.17,154.065,154.16,141000000.0
2009-08-19 15:36:00,154.155,154.25,154.155,154.245,134600000.0
2009-08-19 15:37:00,154.235,154.26,154.155,154.24,165900000.0
2009-08-19 15:38:00,154.24,154.265,154.1,154.1,120700000.0
2009-08-19 15:39:00,154.1,154.155,154.085,154.105,135500000.0
2009-08-19 15:40:00,154.1,154.245,154.1,154.23,145800000.0
2009-08-19 15:41:00,154.195,154.29,154.195,154.245,142200000.0
2009-08-19 15:42:00,154.245,154.275,154.17,154.18,104800000.0
2009-08-19 15:43:00,154.19,154.24,154.19,154.21,81800000.0
2009-08-19 15:44:00,154.195,154.28,154.195,154.27,86700000.0
2009-08-19 15:45:00,154.27,154.63,154.27,154.615,142800000.0
2009-08-19 15:46:00,154.62,154.7,154.54,154.545,178000000.0
2009-08-19 15:47:00,154.545,154.57,154.43,154.57,144700000.0
2009-08-19 15:48:00,154.57,154.63,154.525,154.555,223200000.0
2009-08-19 15:49:00,154.545,154.55,154.455,154.46,150700000.0
2009-08-19 15:50:00,154.475,154.615,154.475,154.615,142900000.0
2009-08-19 15:51:00,154.62,154.64,154.52,154.54,192000000.0
2009-08-19 15:52:00,154.545,154.605,154.5,154.545,177500000.0
2009-08-19 15:53:00,154.545,154.64,154.495,154.64,181500000.0
2009-08-19 15:54:00,154.68,154.74,154.57,154.58,140200000.0
2009-08-19 15:55:00,154.59,154.645,154.575,154.645,152100000.0
2009-08-19 15:56:00,154.655,154.78,154.64,154.75,193900000.0
2009-08-19 15:57:00,154.75,154.75,154.63,154.645,110100000.0
2009-08-19 15:58:00,154.645,154.645,154.57,154.58,168300000.0
2009-08-19 15:59:00,154.575,154.66,154.55,154.645,161600000.0
2009-08-19 16:00:00,154.6,154.71,154.6,154.675,119700000.0
2009-08-19 16:01:00,154.665,154.91,154.66,154.885,143400000.0
2009-08-19 16:02:00,154.88,154.88,154.785,154.825,202500000.0
2009-08-19 16:03:00,154.82,154.935,154.82,154.895,178300000.0
2009-08-19 16:04:00,154.895,155.01,154.885,154.95,238800000.0
2009-08-19 16:05:00,154.96,154.995,154.905,154.905,143200000.0
2009-08-19 16:06:00,154.9,154.95,154.895,154.95,132600000.0
2009-08-19 16:07:00,154.95,154.965,154.88,154.915,108030000.0
2009-08-19 16:08:00,154.9,154.98,154.89,154.955,181500000.0
2009-08-19 16:09:00,154.96,154.965,154.815,154.815,122600000.0
2009-08-19 16:10:00,154.81,154.875,154.805,154.83,136800000.0
2009-08-19 16:11:00,154.845,154.92,154.835,154.835,150000000.0
2009-08-19 16:12:00,154.835,154.88,154.725,154.725,166400000.0
2009-08-19 16:13:00,154.725,154.725,154.635,154.665,162800000.0
2009-08-19 16:14:00,154.66,154.675,154.61,154.64,154700000.0
2009-08-19 16:15:00,154.645,154.645,154.555,154.555,129700000.0
2009-08-19 16:16:00,154.56,154.59,154.485,154.495,167800000.0
2009-08-19 16:17:00,154.49,154.505,154.405,154.445,193800000.0
2009-08-19 16:18:00,154.445,154.555,154.445,154.51,112900000.0
2009-08-19 16:19:00,154.51,154.535,154.47,154.47,102400000.0
2009-08-19 16:20:00,154.48,154.495,154.44,154.465,100200000.0
2009-08-19 16:21:00,154.46,154.555,154.44,154.535,147300000.0
2009-08-19 16:22:00,154.525,154.59,154.52,154.56,125600000.0
2009-08-19 16:23:00,154.57,154.585,154.555,154.585,115300000.0
2009-08-19 16:24:00,154.585,154.62,154.51,154.51,135300000.0
2009-08-19 16:25:00,154.5,154.5,154.425,154.44,171500000.0
2009-08-19 16:26:00,154.445,154.45,154.39,154.44,128300000.0
2009-08-19 16:27:00,154.45,154.555,154.44,154.555,117500000.0
2009-08-19 16:28:00,154.54,154.58,154.51,154.54,153700000.0
2009-08-19 16:29:00,154.525,154.66,154.525,154.66,109900000.0
2009-08-19 16:30:00,154.66,154.81,154.66,154.79,153900000.0
2009-08-19 16:31:00,154.795,155.075,154.795,154.98,183800000.0
2009-08-19 16:32:00,154.975,155.02,154.885,154.905,188100000.0
2009-08-19 16:33:00,154.91,155.06,154.9,155.055,191300000.0
2009-08-19 16:34:00,155.055,155.075,154.905,154.93,156200000.0
2009-08-19 16:35:00,154.92,155.125,154.895,155.125,155700000.0
2009-08-19 16:36:00,155.125,155.125,154.985,155.075,157200000.0
2009-08-19 16:37:00,155.085,155.19,155.085,155.12,142100000.0
2009-08-19 16:38:00,155.125,155.155,155.04,155.075,133100000.0
2009-08-19 16:39:00,155.075,155.125,155.035,155.04,109400000.0
2009-08-19 16:40:00,155.035,155.235,155.035,155.22,134200000.0
2009-08-19 16:41:00,155.22,155.24,155.18,155.225,144400000.0
2009-08-19 16:42:00,155.22,155.265,155.18,155.185,126800000.0
2009-08-19 16:43:00,155.19,155.19,155.16,155.17,72400000.0
2009-08-19 16:44:00,155.17,155.205,155.16,155.17,147100000.0
2009-08-19 16:45:00,155.165,155.165,155.12,155.14,131700000.0
2009-08-19 16:46:00,155.135,155.16,155.085,155.085,145400000.0
2009-08-19 16:47:00,155.09,155.095,154.965,154.985,115800000.0
2009-08-19 16:48:00,155.0,155.015,154.965,154.965,96600000.0
2009-08-19 16:49:00,154.955,154.96,154.88,154.925,116900000.0
2009-08-19 16:50:00,154.925,154.93,154.81,154.82,161700000.0
2009-08-19 16:51:00,154.82,154.83,154.775,154.82,108600000.0
2009-08-19 16:52:00,154.825,154.965,154.82,154.95,83100000.0
2009-08-19 16:53:00,154.935,154.945,154.87,154.91,99100000.0
2009-08-19 16:54:00,154.895,154.915,154.87,154.875,141300000.0
2009-08-19 16:55:00,154.875,154.895,154.81,154.815,140000000.0
2009-08-19 16:56:00,154.815,154.815,154.515,154.525,184200000.0
2009-08-19 16:57:00,154.52,154.535,154.495,154.51,137300000.0
2009-08-19 16:58:00,154.515,154.545,154.48,154.545,129900000.0
2009-08-19 16:59:00,154.54,154.665,154.54,154.62,156200000.0
2009-08-19 17:00:00,154.625,154.7,154.595,154.6,142800000.0
2009-08-19 17:01:00,154.6,154.63,154.58,154.625,136200000.0
2009-08-19 17:02:00,154.63,154.88,154.625,154.865,131200000.0
2009-08-19 17:03:00,154.87,154.905,154.77,154.895,144500000.0
2009-08-19 17:04:00,154.905,154.905,154.8,154.83,107300000.0
2009-08-19 17:05:00,154.835,154.855,154.81,154.825,126600000.0
2009-08-19 17:06:00,154.81,154.88,154.8,154.875,119100000.0
2009-08-19 17:07:00,154.87,154.9,154.805,154.825,135200000.0
2009-08-19 17:08:00,154.82,154.82,154.715,154.715,155500000.0
2009-08-19 17:09:00,154.72,154.74,154.675,154.74,91200000.0
2009-08-19 17:10:00,154.73,154.74,154.645,154.645,136400000.0
2009-08-19 17:11:00,154.645,154.68,154.6,154.615,97600000.0
2009-08-19 17:12:00,154.615,154.68,154.59,154.63,81700000.0
2009-08-19 17:13:00,154.63,154.645,154.585,154.62,90700000.0
2009-08-19 17:14:00,154.615,154.71,154.6,154.705,134200000.0
2009-08-19 17:15:00,154.705,154.775,154.7,154.75,138500000.0
2009-08-19 17:16:00,154.75,154.78,154.7,154.7,122000000.0
2009-08-19 17:17:00,154.695,154.74,154.68,154.73,120700000.0
2009-08-19 17:18:00,154.73,154.765,154.69,154.69,103200000.0
2009-08-19 17:19:00,154.68,154.71,154.665,154.675,113400000.0
2009-08-19 17:20:00,154.66,154.675,154.59,154.61,84100000.0
2009-08-19 17:21:00,154.605,154.64,154.585,154.625,144300000.0
2009-08-19 17:22:00,154.625,154.64,154.57,154.615,138200000.0
2009-08-19 17:23:00,154.62,154.63,154.595,154.61,132100000.0
2009-08-19 17:24:00,154.61,154.625,154.585,154.595,123300000.0
2009-08-19 17:25:00,154.585,154.595,154.505,154.555,120000000.0
2009-08-19 17:26:00,154.56,154.595,154.52,154.58,83000000.0
2009-08-19 17:27:00,154.58,154.645,154.565,154.64,82700000.0
2009-08-19 17:28:00,154.645,154.685,154.62,154.68,139100000.0
2009-08-19 17:29:00,154.67,154.73,154.63,154.73,125900000.0
2009-08-19 17:30:00,154.745,154.825,154.74,154.795,157500000.0
2009-08-19 17:31:00,154.795,154.85,154.78,154.805,116800000.0
2009-08-19 17:32:00,154.8,154.845,154.8,154.845,73500000.0
2009-08-19 17:33:00,154.815,154.87,154.795,154.855,105500000.0
2009-08-19 17:34:00,154.855,154.855,154.775,154.785,132300000.0
2009-08-19 17:35:00,154.785,154.795,154.655,154.665,84900000.0
2009-08-19 17:36:00,154.665,154.67,154.6,154.635,125800000.0
2009-08-19 17:37:00,154.645,154.695,154.64,154.675,67200000.0
2009-08-19 17:38:00,154.68,154.685,154.67,154.68,34600000.0
2009-08-19 17:39:00,154.68,154.695,154.635,154.67,50800000.0
2009-08-19 17:40:00,154.67,154.675,154.575,154.65,68100000.0
2009-08-19 17:41:00,154.64,154.67,154.615,154.645,71000000.0
2009-08-19 17:42:00,154.645,154.69,154.645,154.675,73800000.0
2009-08-19 17:43:00,154.69,154.705,154.645,154.67,89800000.0
2009-08-19 17:44:00,154.675,154.69,154.595,154.625,102700000.0
2009-08-19 17:45:00,154.63,154.66,154.59,154.66,93600000.0
2009-08-19 17:46:00,154.66,154.675,154.57,154.67,113300000.0
2009-08-19 17:47:00,154.66,154.745,154.635,154.745,95400000.0
2009-08-19 17:48:00,154.745,154.9,154.745,154.875,120600000.0
2009-08-19 17:49:00,154.88,154.97,154.87,154.93,128300000.0
2009-08-19 17:50:00,154.925,154.96,154.88,154.96,107300000.0
2009-08-19 17:51:00,154.96,155.145,154.94,155.055,154700000.0
2009-08-19 17:52:00,155.045,155.06,154.965,155.06,141200000.0
2009-08-19 17:53:00,155.065,155.135,155.05,155.135,185800000.0
2009-08-19 17:54:00,155.135,155.21,155.135,155.205,93000000.0
2009-08-19 17:55:00,155.21,155.32,155.21,155.32,138400000.0
2009-08-19 17:56:00,155.31,155.35,155.295,155.35,113900000.0
2009-08-19 17:57:00,155.355,155.39,155.335,155.355,100400000.0
2009-08-19 17:58:00,155.35,155.41,155.335,155.38,177700000.0
2009-08-19 17:59:00,155.385,155.445,155.37,155.39,144000000.0
2009-08-19 18:00:00,155.4,155.485,155.4,155.405,138200000.0
2009-08-19 18:01:00,155.405,155.405,155.3,155.3,126500000.0
2009-08-19 18:02:00,155.3,155.31,155.225,155.27,139800000.0
2009-08-19 18:03:00,155.27,155.29,155.21,155.215,124300000.0
2009-08-19 18:04:00,155.21,155.285,155.195,155.2,121300000.0
2009-08-19 18:05:00,155.195,155.24,155.195,155.235,91800000.0
2009-08-19 18:06:00,155.245,155.265,155.205,155.205,85600000.0
2009-08-19 18:07:00,155.2,155.24,155.12,155.225,177700000.0
2009-08-19 18:08:00,155.225,155.31,155.21,155.295,123700000.0
2009-08-19 18:09:00,155.3,155.425,155.28,155.38,154200000.0
2009-08-19 18:10:00,155.38,155.495,155.365,155.465,156800000.0
2009-08-19 18:11:00,155.465,155.485,155.38,155.395,130100000.0
2009-08-19 18:12:00,155.39,155.395,155.33,155.35,98200000.0
2009-08-19 18:13:00,155.355,155.36,155.3,155.335,148600000.0
2009-08-19 18:14:00,155.33,155.35,155.28,155.315,137000000.0
2009-08-19 18:15:00,155.32,155.32,155.265,155.295,173000000.0
2009-08-19 18:16:00,155.29,155.29,155.25,155.27,121800000.0
2009-08-19 18:17:00,155.27,155.285,155.26,155.275,99100000.0
2009-08-19 18:18:00,155.275,155.275,155.175,155.185,139200000.0
2009-08-19 18:19:00,155.19,155.205,155.18,155.195,208000000.0
2009-08-19 18:20:00,155.2,155.2,155.175,155.18,130300000.0
2009-08-19 18:21:00,155.18,155.36,155.18,155.35,133800000.0
2009-08-19 18:22:00,155.35,155.355,155.315,155.345,109800000.0
2009-08-19 18:23:00,155.345,155.345,155.285,155.285,75300000.0
2009-08-19 18:24:00,155.285,155.32,155.26,155.31,136400000.0
2009-08-19 18:25:00,155.315,155.32,155.245,155.275,155900000.0
2009-08-19 18:26:00,155.27,155.28,155.23,155.25,146400000.0
2009-08-19 18:27:00,155.25,155.25,155.2,155.215,100900000.0
2009-08-19 18:28:00,155.215,155.225,155.195,155.225,84800000.0
2009-08-19 18:29:00,155.235,155.31,155.235,155.305,57500000.0
2009-08-19 18:30:00,155.31,155.33,155.28,155.295,83800000.0
2009-08-19 18:31:00,155.31,155.32,155.295,155.31,38000000.0
2009-08-19 18:32:00,155.28,155.28,155.19,155.195,93200000.0
2009-08-19 18:33:00,155.2,155.225,155.18,155.225,82700000.0
2009-08-19 18:34:00,155.22,155.22,155.165,155.18,82600000.0
2009-08-19 18:35:00,155.17,155.28,155.17,155.255,97100000.0
2009-08-19 18:36:00,155.25,155.265,155.235,155.24,53000000.0
2009-08-19 18:37:00,155.245,155.29,155.24,155.25,80600000.0
2009-08-19 18:38:00,155.265,155.305,155.245,155.285,93300000.0
2009-08-19 18:39:00,155.29,155.335,155.29,155.335,89900000.0
2009-08-19 18:40:00,155.335,155.345,155.215,155.22,138200000.0
2009-08-19 18:41:00,155.225,155.255,155.21,155.25,67000000.0
2009-08-19 18:42:00,155.245,155.285,155.22,155.28,139100000.0
2009-08-19 18:43:00,155.275,155.28,155.195,155.195,111200000.0
2009-08-19 18:44:00,155.185,155.21,155.18,155.18,76800000.0
2009-08-19 18:45:00,155.18,155.2,155.145,155.165,117000000.0
2009-08-19 18:46:00,155.17,155.185,155.135,155.145,140400000.0
2009-08-19 18:47:00,155.135,155.135,155.105,155.105,84900000.0
2009-08-19 18:48:00,155.105,155.14,155.105,155.12,57900000.0
2009-08-19 18:49:00,155.12,155.16,155.105,155.15,87100000.0
2009-08-19 18:50:00,155.15,155.235,155.145,155.185,120200000.0
2009-08-19 18:51:00,155.185,155.215,155.17,155.21,95700000.0
2009-08-19 18:52:00,155.21,155.21,155.155,155.2,109900000.0
2009-08-19 18:53:00,155.2,155.335,155.2,155.33,167000000.0
2009-08-19 18:54:00,155.325,155.345,155.305,155.325,131900000.0
2009-08-19 18:55:00,155.325,155.325,155.235,155.27,102500000.0
2009-08-19 18:56:00,155.27,155.3,155.23,155.3,103800000.0
2009-08-19 18:57:00,155.3,155.365,155.28,155.355,74600000.0
2009-08-19 18:58:00,155.36,155.43,155.345,155.42,98800000.0
2009-08-19 18:59:00,155.395,155.4,155.355,155.385,88800000.0
2009-08-19 19:00:00,155.38,155.4,155.37,155.38,98500000.0
2009-08-19 19:01:00,155.375,155.45,155.375,155.45,116500000.0
2009-08-19 19:02:00,155.45,155.45,155.37,155.415,98100000.0
2009-08-19 19:03:00,155.405,155.425,155.4,155.405,41100000.0
2009-08-19 19:04:00,155.39,155.41,155.375,155.375,52700000.0
2009-08-19 19:05:00,155.39,155.45,155.36,155.45,90600000.0
2009-08-19 19:06:00,155.455,155.455,155.41,155.42,105200000.0
2009-08-19 19:07:00,155.425,155.435,155.395,155.42,84100000.0
2009-08-19 19:08:00,155.425,155.44,155.415,155.44,79500000.0
2009-08-19 19:09:00,155.44,155.51,155.44,155.5,111100000.0
2009-08-19 19:10:00,155.51,155.52,155.495,155.495,90800000.0
2009-08-19 19:11:00,155.49,155.56,155.49,155.52,123700000.0
2009-08-19 19:12:00,155.52,155.595,155.515,155.565,136700000.0
2009-08-19 19:13:00,155.565,155.58,155.535,155.535,113700000.0
2009-08-19 19:14:00,155.535,155.58,155.51,155.53,124500000.0
2009-08-19 19:15:00,155.53,155.545,155.51,155.51,111300000.0
2009-08-19 19:16:00,155.5,155.52,155.475,155.48,71200000.0
2009-08-19 19:17:00,155.455,155.46,155.39,155.395,104000000.0
2009-08-19 19:18:00,155.4,155.5,155.4,155.47,96300000.0
2009-08-19 19:19:00,155.47,155.475,155.395,155.43,107100000.0
2009-08-19 19:20:00,155.425,155.43,155.355,155.375,78300000.0
2009-08-19 19:21:00,155.375,155.385,155.345,155.355,99800000.0
2009-08-19 19:22:00,155.36,155.39,155.35,155.39,70500000.0
2009-08-19 19:23:00,155.395,155.455,155.385,155.455,65200000.0
2009-08-19 19:24:00,155.455,155.46,155.385,155.41,62000000.0
2009-08-19 19:25:00,155.4,155.415,155.385,155.385,101600000.0
2009-08-19 19:26:00,155.385,155.385,155.345,155.365,36500000.0
2009-08-19 19:27:00,155.37,155.38,155.35,155.35,49900000.0
2009-08-19 19:28:00,155.35,155.355,155.335,155.35,44600000.0
2009-08-19 19:29:00,155.35,155.36,155.34,155.34,47300000.0
2009-08-19 19:30:00,155.34,155.37,155.29,155.29,110200000.0
2009-08-19 19:31:00,155.3,155.345,155.29,155.345,67300000.0
2009-08-19 19:32:00,155.34,155.345,155.32,155.33,53900000.0
2009-08-19 19:33:00,155.32,155.33,155.295,155.31,112800000.0
2009-08-19 19:34:00,155.32,155.32,155.305,155.32,96100000.0
2009-08-19 19:35:00,155.32,155.34,155.295,155.335,55700000.0
2009-08-19 19:36:00,155.325,155.365,155.325,155.355,81900000.0
2009-08-19 19:37:00,155.345,155.375,155.335,155.36,139000000.0
2009-08-19 19:38:00,155.345,155.365,155.32,155.36,96600000.0
2009-08-19 19:39:00,155.355,155.395,155.34,155.34,78500000.0
2009-08-19 19:40:00,155.355,155.365,155.34,155.36,81500000.0
2009-08-19 19:41:00,155.37,155.395,155.365,155.365,64100000.0
2009-08-19 19:42:00,155.36,155.37,155.345,155.36,107800000.0
2009-08-19 19:43:00,155.36,155.36,155.31,155.33,102300000.0
2009-08-19 19:44:00,155.325,155.365,155.315,155.315,101400000.0
2009-08-19 19:45:00,155.315,155.315,155.27,155.285,96600000.0
2009-08-19 19:46:00,155.285,155.33,155.265,155.33,105900000.0
2009-08-19 19:47:00,155.325,155.375,155.325,155.335,73800000.0
2009-08-19 19:48:00,155.335,155.345,155.275,155.32,105800000.0
2009-08-19 19:49:00,155.315,155.37,155.29,155.37,141000000.0
2009-08-19 19:50:00,155.37,155.385,155.37,155.385,124000000.0
2009-08-19 19:51:00,155.4,155.4,155.375,155.375,39500000.0
2009-08-19 19:52:00,155.375,155.425,155.375,155.42,96100000.0
2009-08-19 19:53:00,155.425,155.485,155.415,155.425,97400000.0
2009-08-19 19:54:00,155.42,155.465,155.405,155.465,86700000.0
2009-08-19 19:55:00,155.465,155.465,155.44,155.455,73100000.0
2009-08-19 19:56:00,155.465,155.47,155.44,155.445,86400000.0
2009-08-19 19:57:00,155.45,155.485,155.45,155.47,58200000.0
2009-08-19 19:58:00,155.47,155.475,155.46,155.475,63400000.0
2009-08-19 19:59:00,155.495,155.51,155.475,155.51,118300000.0
2009-08-19 20:00:00,155.51,155.545,155.5,155.505,102800000.0
2009-08-19 20:01:00,155.495,155.525,155.49,155.515,106800000.0
2009-08-19 20:02:00,155.495,155.5,155.475,155.485,68400000.0
2009-08-19 20:03:00,155.49,155.49,155.46,155.46,38300000.0
2009-08-19 20:04:00,155.46,155.475,155.445,155.445,56800000.0
2009-08-19 20:05:00,155.45,155.455,155.435,155.435,56800000.0
2009-08-19 20:06:00,155.435,155.435,155.385,155.405,117500000.0
2009-08-19 20:07:00,155.41,155.435,155.41,155.41,102100000.0
2009-08-19 20:08:00,155.41,155.44,155.41,155.425,40200000.0
2009-08-19 20:09:00,155.425,155.44,155.425,155.43,39100000.0
2009-08-19 20:10:00,155.43,155.43,155.38,155.38,80000000.0
2009-08-19 20:11:00,155.38,155.435,155.38,155.435,44100000.0
2009-08-19 20:12:00,155.435,155.435,155.4,155.415,41700000.0
2009-08-19 20:13:00,155.415,155.44,155.4,155.44,59500000.0
2009-08-19 20:14:00,155.445,155.45,155.405,155.415,85000000.0
2009-08-19 20:15:00,155.415,155.43,155.405,155.425,53700000.0
2009-08-19 20:16:00,155.43,155.44,155.425,155.44,7600000.0
2009-08-19 20:17:00,155.44,155.49,155.44,155.465,75300000.0
2009-08-19 20:18:00,155.46,155.465,155.395,155.395,71800000.0
2009-08-19 20:19:00,155.4,155.42,155.4,155.42,25600000.0
2009-08-19 20:20:00,155.43,155.43,155.4,155.425,56100000.0
2009-08-19 20:21:00,155.43,155.465,155.425,155.44,58300000.0
2009-08-19 20:22:00,155.425,155.47,155.42,155.465,94700000.0
2009-08-19 20:23:00,155.465,155.465,155.405,155.415,126000000.0
2009-08-19 20:24:00,155.41,155.445,155.4,155.435,129800000.0
2009-08-19 20:25:00,155.415,155.425,155.375,155.4,100100000.0
2009-08-19 20:26:00,155.4,155.46,155.4,155.455,37200000.0
2009-08-19 20:27:00,155.45,155.52,155.43,155.52,62100000.0
2009-08-19 20:28:00,155.525,155.55,155.525,155.535,76300000.0
2009-08-19 20:29:00,155.535,155.535,155.495,155.505,146500000.0
2009-08-19 20:30:00,155.505,155.595,155.505,155.57,141300000.0
2009-08-19 20:31:00,155.57,155.605,155.555,155.575,97100000.0
2009-08-19 20:32:00,155.565,155.565,155.5,155.525,152500000.0
2009-08-19 20:33:00,155.52,155.54,155.49,155.49,139900000.0
2009-08-19 20:34:00,155.48,155.5,155.41,155.41,156800000.0
2009-08-19 20:35:00,155.41,155.43,155.36,155.43,70400000.0
2009-08-19 20:36:00,155.435,155.435,155.41,155.425,82500000.0
2009-08-19 20:37:00,155.425,155.425,155.395,155.405,96100000.0
2009-08-19 20:38:00,155.405,155.435,155.405,155.435,50000000.0
2009-08-19 20:39:00,155.45,155.49,155.39,155.41,177200000.0
2009-08-19 20:40:00,155.405,155.415,155.365,155.395,127600000.0
2009-08-19 20:41:00,155.405,155.46,155.405,155.45,118100000.0
2009-08-19 20:42:00,155.45,155.45,155.34,155.34,128400000.0
2009-08-19 20:43:00,155.31,155.31,155.24,155.275,79000000.0
2009-08-19 20:44:00,155.265,155.28,155.265,155.28,50200000.0
2009-08-19 20:45:00,155.28,155.32,155.255,155.31,79000000.0
2009-08-19 20:46:00,155.32,155.345,155.32,155.335,33100000.0
2009-08-19 20:47:00,155.33,155.385,155.33,155.34,75400000.0
2009-08-19 20:48:00,155.34,155.345,155.31,155.33,74100000.0
2009-08-19 20:49:00,155.33,155.33,155.31,155.31,33500000.0
2009-08-19 20:50:00,155.31,155.345,155.3,155.31,85400000.0
2009-08-19 20:51:00,155.31,155.315,155.29,155.295,73300000.0
2009-08-19 20:52:00,155.295,155.315,155.29,155.305,64400000.0
2009-08-19 20:53:00,155.305,155.35,155.3,155.33,48000000.0
2009-08-19 20:54:00,155.33,155.375,155.325,155.37,65000000.0
2009-08-19 20:55:00,155.37,155.47,155.37,155.465,137600000.0
2009-08-19 20:56:00,155.465,155.47,155.46,155.465,51100000.0
2009-08-19 20:57:00,155.465,155.465,155.4,155.415,63600000.0
2009-08-19 20:58:00,155.41,155.44,155.41,155.43,94800000.0
2009-08-19 20:59:00,155.43,155.445,155.41,155.445,150800000.0
2009-08-19 21:00:00,155.45,155.46,155.355,155.36,133900000.0
2009-08-19 21:01:00,155.36,155.385,155.355,155.36,82100000.0
2009-08-19 21:02:00,155.36,155.36,155.3,155.315,122500000.0
2009-08-19 21:03:00,155.315,155.365,155.305,155.32,140400000.0
2009-08-19 21:04:00,155.315,155.37,155.315,155.355,104900000.0
2009-08-19 21:05:00,155.355,155.36,155.31,155.315,53800000.0
2009-08-19 21:06:00,155.31,155.31,155.18,155.18,98600000.0
2009-08-19 21:07:00,155.18,155.215,155.18,155.215,117500000.0
2009-08-19 21:08:00,155.215,155.23,155.175,155.21,197000000.0
2009-08-19 21:09:00,155.21,155.26,155.21,155.24,106100000.0
2009-08-19 21:10:00,155.245,155.245,155.21,155.22,60500000.0
2009-08-19 21:11:00,155.22,155.22,155.195,155.205,112300000.0
2009-08-19 21:12:00,155.2,155.215,155.135,155.165,137000000.0
2009-08-19 21:13:00,155.165,155.165,155.145,155.165,83000000.0
2009-08-19 21:14:00,155.17,155.205,155.165,155.175,163800000.0
2009-08-19 21:15:00,155.17,155.205,155.165,155.17,94400000.0
2009-08-19 21:16:00,155.175,155.19,155.14,155.155,94300000.0
2009-08-19 21:17:00,155.155,155.165,155.115,155.165,103000000.0
2009-08-19 21:18:00,155.165,155.205,155.16,155.205,51100000.0
2009-08-19 21:19:00,155.22,155.23,155.175,155.18,105900000.0
2009-08-19 21:20:00,155.185,155.22,155.185,155.205,127200000.0
2009-08-19 21:21:00,155.205,155.205,155.155,155.19,114200000.0
2009-08-19 21:22:00,155.185,155.215,155.18,155.2,82800000.0
2009-08-19 21:23:00,155.19,155.24,155.185,155.23,61000000.0
2009-08-19 21:24:00,155.23,155.235,155.21,155.22,117100000.0
2009-08-19 21:25:00,155.215,155.225,155.21,155.21,62000000.0
2009-08-19 21:26:00,155.22,155.24,155.215,155.215,71100000.0
2009-08-19 21:27:00,155.22,155.23,155.2,155.205,73000000.0
2009-08-19 21:28:00,155.19,155.245,155.185,155.225,97700000.0
2009-08-19 21:29:00,155.225,155.27,155.225,155.27,109400000.0
2009-08-19 21:30:00,155.27,155.285,155.255,155.26,55000000.0
2009-08-19 21:31:00,155.25,155.25,155.22,155.225,121900000.0
2009-08-19 21:32:00,155.225,155.23,155.205,155.205,147700000.0
2009-08-19 21:33:00,155.205,155.215,155.195,155.21,54800000.0
2009-08-19 21:34:00,155.21,155.23,155.21,155.215,38200000.0
2009-08-19 21:35:00,155.215,155.23,155.21,155.23,54000000.0
2009-08-19 21:36:00,155.23,155.25,155.205,155.24,133400000.0
2009-08-19 21:37:00,155.25,155.26,155.24,155.24,44900000.0
2009-08-19 21:38:00,155.24,155.245,155.23,155.24,36600000.0
2009-08-19 21:39:00,155.255,155.28,155.24,155.265,125600000.0
2009-08-19 21:40:00,155.265,155.305,155.255,155.275,75500000.0
2009-08-19 21:41:00,155.275,155.33,155.275,155.31,102700000.0
2009-08-19 21:42:00,155.31,155.355,155.31,155.335,77100000.0
2009-08-19 21:43:00,155.34,155.35,155.32,155.345,100200000.0
2009-08-19 21:44:00,155.34,155.345,155.315,155.335,81100000.0
2009-08-19 21:45:00,155.33,155.335,155.305,155.32,42500000.0
2009-08-19 21:46:00,155.32,155.33,155.3,155.31,87300000.0
2009-08-19 21:47:00,155.31,155.33,155.25,155.315,106600000.0
2009-08-19 21:48:00,155.315,155.355,155.315,155.34,69200000.0
2009-08-19 21:49:00,155.34,155.34,155.295,155.33,74800000.0
2009-08-19 21:50:00,155.33,155.48,155.33,155.48,58300000.0
2009-08-19 21:51:00,155.485,155.495,155.375,155.38,82900000.0
2009-08-19 21:52:00,155.38,155.44,155.37,155.44,58100000.0
2009-08-19 21:53:00,155.44,155.445,155.435,155.445,36800000.0
2009-08-19 21:54:00,155.445,155.45,155.425,155.425,71800000.0
2009-08-19 21:55:00,155.425,155.47,155.425,155.47,166500000.0
2009-08-19 21:56:00,155.47,155.48,155.435,155.435,48900000.0
2009-08-19 21:57:00,155.43,155.44,155.42,155.43,57300000.0
2009-08-19 21:58:00,155.43,155.43,155.4,155.4,48900000.0
2009-08-19 21:59:00,155.4,155.425,155.395,155.425,96700000.0
2009-08-19 22:00:00,155.425,155.44,155.41,155.41,39900000.0
2009-08-19 22:01:00,155.41,155.42,155.405,155.415,42300000.0
2009-08-19 22:02:00,155.41,155.425,155.41,155.425,24700000.0
2009-08-19 22:03:00,155.425,155.425,155.41,155.425,39000000.0
2009-08-19 22:04:00,155.425,155.49,155.415,155.49,43700000.0
2009-08-19 22:05:00,155.49,155.505,155.48,155.5,62100000.0
2009-08-19 22:06:00,155.5,155.515,155.48,155.49,80500000.0
2009-08-19 22:07:00,155.49,155.49,155.46,155.475,66100000.0
2009-08-19 22:08:00,155.47,155.49,155.465,155.475,72700000.0
2009-08-19 22:09:00,155.475,155.495,155.45,155.465,31100000.0
2009-08-19 22:10:00,155.465,155.53,155.45,155.53,51700000.0
2009-08-19 22:11:00,155.535,155.535,155.51,155.535,70100000.0
2009-08-19 22:12:00,155.535,155.54,155.515,155.54,34000000.0
2009-08-19 22:13:00,155.54,155.56,155.5,155.5,50800000.0
2009-08-19 22:14:00,155.5,155.52,155.495,155.52,24400000.0
2009-08-19 22:15:00,155.52,155.52,155.505,155.515,19300000.0
2009-08-19 22:16:00,155.515,155.525,155.515,155.525,39200000.0
2009-08-19 22:17:00,155.52,155.52,155.505,155.505,15200000.0
2009-08-19 22:18:00,155.505,155.525,155.49,155.51,48400000.0
2009-08-19 22:19:00,155.51,155.52,155.465,155.505,76200000.0
2009-08-19 22:20:00,155.505,155.515,155.49,155.505,60900000.0
2009-08-19 22:21:00,155.505,155.51,155.47,155.48,27000000.0
2009-08-19 22:22:00,155.455,155.47,155.44,155.455,29300000.0
2009-08-19 22:23:00,155.45,155.47,155.45,155.455,16000000.0
2009-08-19 22:24:00,155.455,155.46,155.455,155.46,7000000.0
2009-08-19 22:25:00,155.46,155.46,155.44,155.44,23900000.0
2009-08-19 22:26:00,155.44,155.465,155.44,155.46,11000000.0
2009-08-19 22:27:00,155.45,155.465,155.445,155.445,25000000.0
2009-08-19 22:28:00,155.445,155.465,155.445,155.445,27000000.0
2009-08-19 22:29:00,155.445,155.49,155.445,155.485,46100000.0
2009-08-19 22:30:00,155.49,155.495,155.46,155.465,52200000.0
2009-08-19 22:31:00,155.465,155.485,155.455,155.455,28800000.0
2009-08-19 22:32:00,155.455,155.475,155.45,155.46,40700000.0
2009-08-19 22:33:00,155.475,155.485,155.475,155.485,25000000.0
2009-08-19 22:34:00,155.485,155.485,155.44,155.45,27100000.0
2009-08-19 22:35:00,155.45,155.45,155.435,155.445,24900000.0
2009-08-19 22:36:00,155.445,155.455,155.445,155.445,9000000.0
2009-08-19 22:37:00,155.44,155.445,155.425,155.425,46500000.0
2009-08-19 22:38:00,155.425,155.43,155.425,155.43,18200000.0
2009-08-19 22:39:00,155.425,155.45,155.385,155.39,63800000.0
2009-08-19 22:40:00,155.39,155.395,155.365,155.39,86700000.0
2009-08-19 22:41:00,155.39,155.41,155.39,155.41,50800000.0
2009-08-19 22:42:00,155.41,155.41,155.41,155.41,32800000.0
2009-08-19 22:43:00,155.41,155.415,155.405,155.415,48100000.0
2009-08-19 22:44:00,155.415,155.43,155.395,155.4,62100000.0
2009-08-19 22:45:00,155.405,155.415,155.4,155.405,38500000.0
2009-08-19 22:46:00,155.4,155.41,155.4,155.405,44900000.0
2009-08-19 22:47:00,155.405,155.405,155.405,155.405,1400000.0
2009-08-19 22:48:00,155.405,155.455,155.405,155.455,55300000.0
2009-08-19 22:49:00,155.46,155.46,155.46,155.46,2000000.0
2009-08-19 22:50:00,155.46,155.48,155.46,155.48,11900000.0
2009-08-19 22:51:00,155.47,155.485,155.46,155.485,17300000.0
2009-08-19 22:52:00,155.49,155.495,155.47,155.48,29700000.0
2009-08-19 22:53:00,155.48,155.49,155.48,155.48,23100000.0
2009-08-19 22:54:00,155.485,155.5,155.485,155.495,15000000.0
2009-08-19 22:55:00,155.48,155.49,155.475,155.49,29000000.0
2009-08-19 22:56:00,155.485,155.49,155.48,155.49,9400000.0
2009-08-19 22:57:00,155.49,155.505,155.49,155.495,49800000.0
2009-08-19 22:58:00,155.495,155.495,155.465,155.485,49800000.0
2009-08-19 22:59:00,155.48,155.5,155.435,155.465,66800000.0
2009-08-19 23:00:00,155.475,155.49,155.44,155.49,33000000.0
2009-08-19 23:01:00,155.48,155.48,155.445,155.45,27600000.0
2009-08-19 23:02:00,155.455,155.455,155.37,155.39,35600000.0
2009-08-19 23:03:00,155.395,155.42,155.395,155.41,16000000.0
2009-08-19 23:04:00,155.415,155.425,155.41,155.425,8400000.0
2009-08-19 23:05:00,155.445,155.47,155.445,155.47,6000000.0
2009-08-19 23:06:00,155.475,155.48,155.425,155.47,14000000.0
2009-08-19 23:07:00,155.465,155.465,155.43,155.455,16000000.0
2009-08-19 23:08:00,155.455,155.455,155.43,155.43,11600000.0
2009-08-19 23:09:00,155.435,155.46,155.435,155.46,8600000.0
2009-08-19 23:10:00,155.45,155.46,155.44,155.44,10000000.0
2009-08-19 23:11:00,155.44,155.455,155.44,155.455,7000000.0
2009-08-19 23:12:00,155.43,155.45,155.43,155.45,2400000.0
2009-08-19 23:13:00,155.44,155.52,155.44,155.49,59100000.0
2009-08-19 23:14:00,155.495,155.54,155.475,155.49,42000000.0
2009-08-19 23:15:00,155.49,155.535,155.48,155.5,98900000.0
2009-08-19 23:16:00,155.515,155.52,155.47,155.52,73000000.0
2009-08-19 23:17:00,155.52,155.525,155.515,155.525,22800000.0
2009-08-19 23:18:00,155.525,155.525,155.515,155.515,29600000.0
2009-08-19 23:19:00,155.505,155.52,155.5,155.52,31600000.0
2009-08-19 23:20:00,155.52,155.535,155.52,155.53,24000000.0
2009-08-19 23:21:00,155.53,155.575,155.505,155.53,70800000.0
2009-08-19 23:22:00,155.525,155.535,155.5,155.53,55700000.0
2009-08-19 23:23:00,155.53,155.54,155.515,155.515,48600000.0
2009-08-19 23:24:00,155.515,155.565,155.515,155.565,51800000.0
2009-08-19 23:25:00,155.565,155.57,155.56,155.56,36200000.0
2009-08-19 23:26:00,155.565,155.58,155.555,155.56,47000000.0
2009-08-19 23:27:00,155.56,155.575,155.555,155.56,22900000.0
2009-08-19 23:28:00,155.565,155.575,155.555,155.56,22000000.0
2009-08-19 23:29:00,155.59,155.59,155.565,155.58,9200000.0
2009-08-19 23:30:00,155.58,155.6,155.57,155.57,48400000.0
2009-08-19 23:31:00,155.57,155.57,155.54,155.55,37600000.0
2009-08-19 23:32:00,155.55,155.565,155.55,155.56,15800000.0
2009-08-19 23:33:00,155.555,155.555,155.555,155.555,10200000.0
2009-08-19 23:34:00,155.555,155.555,155.545,155.555,13200000.0
2009-08-19 23:35:00,155.55,155.565,155.55,155.555,23400000.0
2009-08-19 23:36:00,155.545,155.555,155.545,155.55,24000000.0
2009-08-19 23:37:00,155.55,155.57,155.55,155.57,20800000.0
2009-08-19 23:38:00,155.565,155.585,155.555,155.585,59600000.0
2009-08-19 23:39:00,155.585,155.585,155.58,155.58,2600000.0
2009-08-19 23:40:00,155.56,155.59,155.56,155.585,22100000.0
2009-08-19 23:41:00,155.57,155.58,155.57,155.58,30600000.0
2009-08-19 23:42:00,155.57,155.57,155.54,155.56,55800000.0
2009-08-19 23:43:00,155.56,155.57,155.56,155.56,58800000.0
2009-08-19 23:44:00,155.57,155.585,155.57,155.585,58800000.0
2009-08-19 23:45:00,155.585,155.585,155.56,155.56,34000000.0
2009-08-19 23:46:00,155.56,155.575,155.56,155.57,62400000.0
2009-08-19 23:47:00,155.58,155.58,155.565,155.565,70400000.0
2009-08-19 23:48:00,155.57,155.575,155.57,155.575,24700000.0
2009-08-19 23:49:00,155.57,155.59,155.57,155.575,41100000.0
2009-08-19 23:50:00,155.58,155.585,155.56,155.56,36900000.0
2009-08-19 23:51:00,155.555,155.57,155.54,155.57,77700000.0
2009-08-19 23:52:00,155.57,155.59,155.565,155.59,52900000.0
2009-08-19 23:53:00,155.58,155.6,155.56,155.56,45500000.0
2009-08-19 23:54:00,155.565,155.585,155.565,155.58,21100000.0
2009-08-19 23:55:00,155.58,155.58,155.57,155.58,63700000.0
2009-08-19 23:56:00,155.58,155.58,155.56,155.58,61500000.0
2009-08-19 23:57:00,155.585,155.585,155.57,155.575,47400000.0
2009-08-19 23:58:00,155.58,155.58,155.56,155.56,14900000.0
2009-08-19 23:59:00,155.56,155.56,155.54,155.555,51000000.0
2009-08-20 00:00:00,155.555,155.585,155.555,155.575,55800000.0
2009-08-20 00:01:00,155.585,155.595,155.55,155.58,48200000.0
2009-08-20 00:02:00,155.58,155.595,155.565,155.58,34800000.0
2009-08-20 00:03:00,155.58,155.595,155.57,155.595,37000000.0
2009-08-20 00:04:00,155.575,155.58,155.57,155.575,11400000.0
2009-08-20 00:05:00,155.575,155.575,155.54,155.56,24300000.0
2009-08-20 00:06:00,155.56,155.565,155.545,155.545,8500000.0
2009-08-20 00:07:00,155.54,155.555,155.54,155.55,17600000.0
2009-08-20 00:08:00,155.555,155.555,155.52,155.52,31300000.0
2009-08-20 00:09:00,155.52,155.535,155.515,155.535,18600000.0
2009-08-20 00:10:00,155.53,155.55,155.53,155.545,31000000.0
2009-08-20 00:11:00,155.54,155.54,155.54,155.54,1600000.0
2009-08-20 00:12:00,155.54,155.54,155.535,155.54,47200000.0
2009-08-20 00:13:00,155.54,155.55,155.54,155.55,17800000.0
2009-08-20 00:14:00,155.555,155.555,155.545,155.555,16200000.0
2009-08-20 00:15:00,155.56,155.57,155.55,155.555,59000000.0
2009-08-20 00:16:00,155.555,155.56,155.555,155.56,17000000.0
2009-08-20 00:17:00,155.555,155.56,155.555,155.56,7000000.0
2009-08-20 00:18:00,155.56,155.56,155.55,155.55,51400000.0
2009-08-20 00:19:00,155.55,155.565,155.55,155.565,18800000.0
2009-08-20 00:20:00,155.565,155.565,155.55,155.555,13700000.0
2009-08-20 00:21:00,155.555,155.555,155.55,155.55,12200000.0
2009-08-20 00:22:00,155.55,155.55,155.55,155.55,3400000.0
2009-08-20 00:23:00,155.55,155.57,155.55,155.57,24800000.0
2009-08-20 00:24:00,155.57,155.575,155.56,155.575,35800000.0
2009-08-20 00:25:00,155.585,155.6,155.57,155.6,50000000.0
2009-08-20 00:26:00,155.62,155.65,155.61,155.65,53200000.0
2009-08-20 00:27:00,155.65,155.65,155.595,155.6,31800000.0
2009-08-20 00:28:00,155.6,155.6,155.565,155.575,41800000.0
2009-08-20 00:29:00,155.575,155.575,155.56,155.565,10300000.0
2009-08-20 00:30:00,155.565,155.6,155.565,155.6,25200000.0
2009-08-20 00:31:00,155.6,155.6,155.565,155.57,22600000.0
2009-08-20 00:32:00,155.57,155.575,155.55,155.56,53700000.0
2009-08-20 00:33:00,155.565,155.565,155.565,155.565,8800000.0
2009-08-20 00:34:00,155.56,155.56,155.54,155.54,26600000.0
2009-08-20 00:35:00,155.545,155.55,155.525,155.53,22400000.0
2009-08-20 00:36:00,155.53,155.54,155.52,155.52,44200000.0
2009-08-20 00:37:00,155.52,155.53,155.515,155.515,47000000.0
2009-08-20 00:38:00,155.525,155.545,155.515,155.545,21600000.0
2009-08-20 00:39:00,155.54,155.545,155.515,155.515,7800000.0
2009-08-20 00:40:00,155.52,155.52,155.52,155.52,12000000.0
2009-08-20 00:41:00,155.52,155.52,155.44,155.475,71300000.0
2009-08-20 00:42:00,155.475,155.485,155.465,155.475,56800000.0
2009-08-20 00:43:00,155.475,155.475,155.46,155.465,26200000.0
2009-08-20 00:44:00,155.455,155.46,155.45,155.455,34000000.0
2009-08-20 00:45:00,155.46,155.48,155.455,155.46,32000000.0
2009-08-20 00:46:00,155.46,155.46,155.395,155.395,43600000.0
2009-08-20 00:47:00,155.395,155.45,155.395,155.435,52400000.0
2009-08-20 00:48:00,155.435,155.45,155.435,155.445,24800000.0
2009-08-20 00:49:00,155.445,155.45,155.445,155.45,19600000.0
2009-08-20 00:50:00,155.465,155.535,155.445,155.535,49400000.0
2009-08-20 00:51:00,155.53,155.53,155.47,155.475,43200000.0
2009-08-20 00:52:00,155.475,155.52,155.46,155.515,60600000.0
2009-08-20 00:53:00,155.515,155.57,155.515,155.565,31000000.0
2009-08-20 00:54:00,155.565,155.615,155.555,155.605,50400000.0
2009-08-20 00:55:00,155.605,155.61,155.6,155.61,10800000.0
2009-08-20 00:56:00,155.61,155.61,155.575,155.595,78400000.0
2009-08-20 00:57:00,155.595,155.6,155.57,155.575,53200000.0
2009-08-20 00:58:00,155.575,155.585,155.555,155.555,18200000.0
2009-08-20 00:59:00,155.555,155.555,155.52,155.52,39400000.0
2009-08-20 01:00:00,155.52,155.525,155.485,155.485,44100000.0
2009-08-20 01:01:00,155.48,155.49,155.43,155.465,48200000.0
2009-08-20 01:02:00,155.465,155.475,155.45,155.465,68200000.0
2009-08-20 01:03:00,155.465,155.475,155.465,155.465,29000000.0
2009-08-20 01:04:00,155.465,155.485,155.425,155.485,44700000.0
2009-08-20 01:05:00,155.48,155.5,155.425,155.5,132200000.0
2009-08-20 01:06:00,155.5,155.51,155.48,155.505,58600000.0
2009-08-20 01:07:00,155.52,155.52,155.465,155.475,33800000.0
2009-08-20 01:08:00,155.46,155.465,155.46,155.46,11400000.0
2009-08-20 01:09:00,155.46,155.46,155.44,155.44,40200000.0
2009-08-20 01:10:00,155.435,155.435,155.41,155.435,57200000.0
2009-08-20 01:11:00,155.435,155.435,155.405,155.415,82200000.0
2009-08-20 01:12:00,155.42,155.42,155.41,155.42,26600000.0
2009-08-20 01:13:00,155.42,155.42,155.38,155.385,90100000.0
2009-08-20 01:14:00,155.38,155.425,155.375,155.425,74000000.0
2009-08-20 01:15:00,155.425,155.435,155.405,155.425,54600000.0
2009-08-20 01:16:00,155.425,155.425,155.425,155.425,5200000.0
2009-08-20 01:17:00,155.425,155.46,155.425,155.46,23400000.0
2009-08-20 01:18:00,155.475,155.49,155.475,155.48,33600000.0
2009-08-20 01:19:00,155.48,155.495,155.46,155.475,93500000.0
2009-08-20 01:20:00,155.48,155.48,155.46,155.46,26600000.0
2009-08-20 01:21:00,155.465,155.515,155.465,155.495,47300000.0
2009-08-20 01:22:00,155.505,155.505,155.505,155.505,39400000.0
2009-08-20 01:23:00,155.51,155.51,155.5,155.5,29600000.0
2009-08-20 01:24:00,155.5,155.5,155.475,155.475,44000000.0
2009-08-20 01:25:00,155.475,155.475,155.46,155.465,22700000.0
2009-08-20 01:26:00,155.465,155.465,155.435,155.435,16800000.0
2009-08-20 01:27:00,155.44,155.44,155.43,155.43,41200000.0
2009-08-20 01:28:00,155.43,155.43,155.42,155.43,71400000.0
2009-08-20 01:29:00,155.43,155.43,155.42,155.43,35600000.0
2009-08-20 01:30:00,155.43,155.47,155.43,155.46,58800000.0
2009-08-20 01:31:00,155.465,155.52,155.465,155.52,43400000.0
2009-08-20 01:32:00,155.52,155.53,155.515,155.53,5600000.0
2009-08-20 01:33:00,155.53,155.55,155.53,155.55,26000000.0
2009-08-20 01:34:00,155.55,155.55,155.515,155.54,46800000.0
2009-08-20 01:35:00,155.54,155.555,155.525,155.54,49200000.0
2009-08-20 01:36:00,155.545,155.68,155.545,155.66,114200000.0
2009-08-20 01:37:00,155.66,155.67,155.61,155.62,87600000.0
2009-08-20 01:38:00,155.615,155.66,155.6,155.655,89700000.0
2009-08-20 01:39:00,155.66,155.665,155.635,155.635,48600000.0
2009-08-20 01:40:00,155.62,155.625,155.605,155.62,93900000.0
2009-08-20 01:41:00,155.625,155.65,155.595,155.6,90200000.0
2009-08-20 01:42:00,155.595,155.595,155.56,155.565,50000000.0
2009-08-20 01:43:00,155.575,155.6,155.575,155.6,44500000.0
2009-08-20 01:44:00,155.6,155.635,155.6,155.635,24800000.0
2009-08-20 01:45:00,155.635,155.745,155.635,155.74,79400000.0
2009-08-20 01:46:00,155.73,155.8,155.72,155.79,81100000.0
2009-08-20 01:47:00,155.79,155.8,155.75,155.75,66600000.0
2009-08-20 01:48:00,155.745,155.75,155.725,155.735,50500000.0
2009-08-20 01:49:00,155.735,155.76,155.725,155.745,71300000.0
2009-08-20 01:50:00,155.74,155.74,155.705,155.715,147600000.0
2009-08-20 01:51:00,155.715,155.74,155.715,155.73,66600000.0
2009-08-20 01:52:00,155.73,155.735,155.71,155.71,84300000.0
2009-08-20 01:53:00,155.715,155.715,155.71,155.715,58100000.0
2009-08-20 01:54:00,155.71,155.715,155.7,155.715,28700000.0
2009-08-20 01:55:00,155.715,155.785,155.715,155.785,40300000.0
2009-08-20 01:56:00,155.785,155.895,155.785,155.89,85400000.0
2009-08-20 01:57:00,155.89,155.91,155.87,155.87,112100000.0
2009-08-20 01:58:00,155.87,155.87,155.81,155.81,61300000.0
2009-08-20 01:59:00,155.81,155.825,155.79,155.81,115900000.0
2009-08-20 02:00:00,155.805,155.885,155.805,155.885,149000000.0
2009-08-20 02:01:00,155.885,155.905,155.875,155.9,60200000.0
2009-08-20 02:02:00,155.9,155.94,155.9,155.93,107400000.0
2009-08-20 02:03:00,155.93,155.96,155.93,155.95,75040000.0
2009-08-20 02:04:00,155.96,155.96,155.95,155.95,65000000.0
2009-08-20 02:05:00,155.95,155.95,155.85,155.89,124500000.0
2009-08-20 02:06:00,155.89,155.94,155.885,155.94,102900000.0
2009-08-20 02:07:00,155.95,156.03,155.945,155.995,102700000.0
2009-08-20 02:08:00,156.0,156.025,155.97,156.025,52400000.0
2009-08-20 02:09:00,156.015,156.015,155.98,155.98,71100000.0
2009-08-20 02:10:00,155.985,155.985,155.94,155.95,41900000.0
2009-08-20 02:11:00,155.945,155.945,155.875,155.875,167200000.0
2009-08-20 02:12:00,155.87,155.885,155.83,155.85,148800000.0
2009-08-20 02:13:00,155.855,155.885,155.855,155.855,87500000.0
2009-08-20 02:14:00,155.855,155.86,155.825,155.83,83400000.0
2009-08-20 02:15:00,155.835,155.835,155.805,155.815,66800000.0
2009-08-20 02:16:00,155.815,155.84,155.8,155.805,79200000.0
2009-08-20 02:17:00,155.795,155.815,155.77,155.805,142400000.0
2009-08-20 02:18:00,155.805,155.815,155.795,155.8,56300000.0
2009-08-20 02:19:00,155.795,155.85,155.795,155.835,91700000.0
2009-08-20 02:20:00,155.84,155.84,155.725,155.725,107700000.0
2009-08-20 02:21:00,155.74,155.74,155.655,155.68,157600000.0
2009-08-20 02:22:00,155.68,155.68,155.605,155.605,125500000.0
2009-08-20 02:23:00,155.61,155.65,155.61,155.63,127600000.0
2009-08-20 02:24:00,155.63,155.65,155.605,155.605,191200000.0
2009-08-20 02:25:00,155.6,155.63,155.6,155.625,75900000.0
2009-08-20 02:26:00,155.625,155.645,155.585,155.64,178100000.0
2009-08-20 02:27:00,155.64,155.68,155.625,155.655,137000000.0
2009-08-20 02:28:00,155.66,155.72,155.655,155.72,117600000.0
2009-08-20 02:29:00,155.72,155.77,155.715,155.76,140600000.0
2009-08-20 02:30:00,155.755,155.76,155.715,155.73,123300000.0
2009-08-20 02:31:00,155.73,155.75,155.725,155.75,131700000.0
2009-08-20 02:32:00,155.75,155.82,155.75,155.77,182600000.0
2009-08-20 02:33:00,155.775,155.835,155.755,155.825,184100000.0
2009-08-20 02:34:00,155.82,155.825,155.775,155.785,100900000.0
2009-08-20 02:35:00,155.795,155.835,155.77,155.805,172600000.0
2009-08-20 02:36:00,155.81,155.835,155.79,155.8,238200000.0
2009-08-20 02:37:00,155.8,155.83,155.79,155.83,95900000.0
2009-08-20 02:38:00,155.83,155.87,155.815,155.87,52600000.0
2009-08-20 02:39:00,155.875,155.9,155.87,155.89,96300000.0
2009-08-20 02:40:00,155.89,155.895,155.875,155.88,115200000.0
2009-08-20 02:41:00,155.885,155.925,155.88,155.91,69400000.0
2009-08-20 02:42:00,155.915,155.935,155.915,155.915,63000000.0
2009-08-20 02:43:00,155.915,155.915,155.835,155.84,99700000.0
2009-08-20 02:44:00,155.835,155.84,155.805,155.835,110800000.0
2009-08-20 02:45:00,155.83,155.835,155.805,155.82,157400000.0
2009-08-20 02:46:00,155.82,155.855,155.82,155.845,129300000.0
2009-08-20 02:47:00,155.85,155.855,155.82,155.83,110000000.0
2009-08-20 02:48:00,155.81,155.815,155.66,155.665,123700000.0
2009-08-20 02:49:00,155.68,155.68,155.62,155.64,197300000.0
2009-08-20 02:50:00,155.64,155.695,155.64,155.685,170200000.0
2009-08-20 02:51:00,155.685,155.69,155.66,155.665,104500000.0
2009-08-20 02:52:00,155.665,155.69,155.66,155.68,81100000.0
2009-08-20 02:53:00,155.685,155.71,155.685,155.71,44200000.0
2009-08-20 02:54:00,155.725,155.73,155.695,155.73,115500000.0
2009-08-20 02:55:00,155.735,155.745,155.705,155.73,173200000.0
2009-08-20 02:56:00,155.725,155.745,155.7,155.71,100900000.0
2009-08-20 02:57:00,155.71,155.71,155.66,155.7,224500000.0
2009-08-20 02:58:00,155.71,155.79,155.7,155.785,60900000.0
2009-08-20 02:59:00,155.78,155.815,155.77,155.78,101600000.0
2009-08-20 03:00:00,155.78,155.78,155.715,155.73,97000000.0
2009-08-20 03:01:00,155.735,155.755,155.59,155.6,231100000.0
2009-08-20 03:02:00,155.61,155.62,155.59,155.6,114900000.0
2009-08-20 03:03:00,155.6,155.6,155.51,155.51,99100000.0
2009-08-20 03:04:00,155.52,155.53,155.42,155.42,193200000.0
2009-08-20 03:05:00,155.42,155.45,155.415,155.445,68200000.0
2009-08-20 03:06:00,155.445,155.475,155.4,155.41,91700000.0
2009-08-20 03:07:00,155.41,155.52,155.41,155.455,91300000.0
2009-08-20 03:08:00,155.445,155.45,155.385,155.385,86600000.0
2009-08-20 03:09:00,155.385,155.395,155.34,155.395,149100000.0
2009-08-20 03:10:00,155.395,155.41,155.375,155.375,112300000.0
2009-08-20 03:11:00,155.37,155.435,155.37,155.435,42100000.0
2009-08-20 03:12:00,155.435,155.46,155.415,155.445,145100000.0
2009-08-20 03:13:00,155.46,155.475,155.43,155.43,81700000.0
2009-08-20 03:14:00,155.44,155.445,155.39,155.4,136100000.0
2009-08-20 03:15:00,155.39,155.41,155.365,155.41,144600000.0
2009-08-20 03:16:00,155.395,155.41,155.34,155.41,219200000.0
2009-08-20 03:17:00,155.41,155.41,155.36,155.37,45500000.0
2009-08-20 03:18:00,155.37,155.38,155.345,155.375,76900000.0
2009-08-20 03:19:00,155.375,155.38,155.335,155.36,77200000.0
2009-08-20 03:20:00,155.355,155.43,155.355,155.395,74100000.0
2009-08-20 03:21:00,155.395,155.435,155.365,155.415,132600000.0
2009-08-20 03:22:00,155.42,155.43,155.37,155.38,44900000.0
2009-08-20 03:23:00,155.375,155.42,155.365,155.415,111200000.0
2009-08-20 03:24:00,155.415,155.465,155.415,155.465,26700000.0
2009-08-20 03:25:00,155.465,155.615,155.465,155.615,97200000.0
2009-08-20 03:26:00,155.62,155.715,155.62,155.705,118000000.0
2009-08-20 03:27:00,155.715,155.74,155.655,155.69,79900000.0
2009-08-20 03:28:00,155.695,155.7,155.635,155.645,125800000.0
2009-08-20 03:29:00,155.645,155.67,155.61,155.65,128000000.0
2009-08-20 03:30:00,155.61,155.92,155.61,155.92,116800000.0
2009-08-20 03:31:00,155.915,155.935,155.87,155.885,112600000.0
2009-08-20 03:32:00,155.885,155.89,155.8,155.83,202500000.0
2009-08-20 03:33:00,155.83,155.83,155.68,155.705,114000000.0
2009-08-20 03:34:00,155.695,155.755,155.675,155.68,123500000.0
2009-08-20 03:35:00,155.68,155.69,155.635,155.64,74400000.0
2009-08-20 03:36:00,155.65,155.665,155.635,155.635,56000000.0
2009-08-20 03:37:00,155.635,155.645,155.585,155.625,77800000.0
2009-08-20 03:38:00,155.62,155.705,155.61,155.705,80100000.0
2009-08-20 03:39:00,155.715,155.725,155.695,155.7,134900000.0
2009-08-20 03:40:00,155.705,155.765,155.7,155.765,109600000.0
2009-08-20 03:41:00,155.765,155.865,155.755,155.86,127900000.0
2009-08-20 03:42:00,155.86,155.965,155.805,155.96,99000000.0
2009-08-20 03:43:00,155.955,155.98,155.93,155.94,101700000.0
2009-08-20 03:44:00,155.94,156.01,155.94,155.98,122600000.0
2009-08-20 03:45:00,155.98,156.025,155.98,155.985,104200000.0
2009-08-20 03:46:00,155.99,156.03,155.98,156.015,83800000.0
2009-08-20 03:47:00,156.02,156.02,155.98,155.98,50900000.0
2009-08-20 03:48:00,155.98,156.0,155.945,155.945,79900000.0
2009-08-20 03:49:00,155.945,155.955,155.905,155.905,108700000.0
2009-08-20 03:50:00,155.905,155.945,155.885,155.935,174100000.0
2009-08-20 03:51:00,155.935,155.98,155.935,155.975,65000000.0
2009-08-20 03:52:00,155.975,156.055,155.955,156.02,115600000.0
2009-08-20 03:53:00,156.015,156.085,156.01,156.08,63700000.0
2009-08-20 03:54:00,156.08,156.1,156.055,156.095,109500000.0
2009-08-20 03:55:00,156.115,156.145,156.105,156.12,70200000.0
2009-08-20 03:56:00,156.12,156.135,156.08,156.085,88200000.0
2009-08-20 03:57:00,156.08,156.08,155.98,155.99,100900000.0
2009-08-20 03:58:00,155.99,156.02,155.975,155.995,168800000.0
2009-08-20 03:59:00,155.99,156.035,155.92,156.035,151400000.0
2009-08-20 04:00:00,156.05,156.08,155.985,155.995,96800000.0
2009-08-20 04:01:00,156.0,156.015,155.97,155.99,86200000.0
2009-08-20 04:02:00,156.0,156.065,155.995,156.065,128900000.0
2009-08-20 04:03:00,156.065,156.1,156.04,156.07,154700000.0
2009-08-20 04:04:00,156.06,156.075,156.025,156.04,134400000.0
2009-08-20 04:05:00,156.03,156.05,156.015,156.015,62200000.0
2009-08-20 04:06:00,156.025,156.05,156.01,156.04,78700000.0
2009-08-20 04:07:00,156.035,156.04,156.015,156.03,86100000.0
2009-08-20 04:08:00,156.04,156.04,156.01,156.01,82000000.0
2009-08-20 04:09:00,156.015,156.015,155.99,155.995,64700000.0
2009-08-20 04:10:00,155.995,156.005,155.985,156.005,66900000.0
2009-08-20 04:11:00,156.015,156.025,156.015,156.015,25100000.0
2009-08-20 04:12:00,156.02,156.035,156.02,156.03,22500000.0
2009-08-20 04:13:00,156.02,156.035,156.02,156.02,33400000.0
2009-08-20 04:14:00,156.005,156.02,155.945,155.945,43000000.0
2009-08-20 04:15:00,155.945,155.965,155.935,155.94,80000000.0
2009-08-20 04:16:00,155.93,155.945,155.855,155.88,76300000.0
2009-08-20 04:17:00,155.885,155.9,155.855,155.9,99600000.0
2009-08-20 04:18:00,155.935,155.985,155.935,155.95,71000000.0
2009-08-20 04:19:00,155.955,155.955,155.935,155.935,71400000.0
2009-08-20 04:20:00,155.93,155.945,155.915,155.935,46100000.0
2009-08-20 04:21:00,155.945,156.0,155.945,155.965,41700000.0
2009-08-20 04:22:00,155.97,156.005,155.97,155.995,62400000.0
2009-08-20 04:23:00,155.995,156.005,155.96,155.96,62100000.0
2009-08-20 04:24:00,155.955,155.965,155.915,155.915,160400000.0
2009-08-20 04:25:00,155.895,155.91,155.865,155.87,181400000.0
2009-08-20 04:26:00,155.87,155.88,155.78,155.785,241700000.0
2009-08-20 04:27:00,155.785,155.83,155.745,155.83,95500000.0
2009-08-20 04:28:00,155.815,155.9,155.795,155.88,94000000.0
2009-08-20 04:29:00,155.875,155.885,155.855,155.885,28400000.0
2009-08-20 04:30:00,155.885,155.885,155.87,155.885,22100000.0
2009-08-20 04:31:00,155.89,155.93,155.89,155.92,29700000.0
2009-08-20 04:32:00,155.93,155.945,155.92,155.935,81800000.0
2009-08-20 04:33:00,155.935,155.94,155.915,155.915,61200000.0
2009-08-20 04:34:00,155.915,155.94,155.915,155.93,56400000.0
2009-08-20 04:35:00,155.93,155.93,155.925,155.925,37000000.0
2009-08-20 04:36:00,155.925,155.925,155.84,155.85,89800000.0
2009-08-20 04:37:00,155.84,155.85,155.84,155.85,70100000.0
2009-08-20 04:38:00,155.85,155.85,155.85,155.85,18000000.0
2009-08-20 04:39:00,155.85,155.85,155.85,155.85,7000000.0
2009-08-20 04:40:00,155.85,155.85,155.81,155.825,42600000.0
2009-08-20 04:41:00,155.825,155.865,155.82,155.865,132300000.0
2009-08-20 04:42:00,155.86,155.9,155.855,155.89,186600000.0
2009-08-20 04:43:00,155.885,155.89,155.795,155.795,201000000.0
2009-08-20 04:44:00,155.775,155.775,155.66,155.695,163300000.0
2009-08-20 04:45:00,155.69,155.71,155.585,155.6,85900000.0
2009-08-20 04:46:00,155.605,155.69,155.6,155.665,108200000.0
2009-08-20 04:47:00,155.66,155.665,155.605,155.605,114400000.0
2009-08-20 04:48:00,155.61,155.61,155.575,155.585,112200000.0
2009-08-20 04:49:00,155.585,155.64,155.57,155.64,59600000.0
2009-08-20 04:50:00,155.625,155.655,155.62,155.64,117700000.0
2009-08-20 04:51:00,155.65,155.725,155.645,155.695,78200000.0
2009-08-20 04:52:00,155.7,155.71,155.69,155.705,43200000.0
2009-08-20 04:53:00,155.71,155.735,155.71,155.73,39900000.0
2009-08-20 04:54:00,155.73,155.735,155.72,155.72,30900000.0
2009-08-20 04:55:00,155.725,155.74,155.725,155.74,27800000.0
2009-08-20 04:56:00,155.75,155.765,155.74,155.755,31800000.0
2009-08-20 04:57:00,155.755,155.8,155.755,155.78,30500000.0
2009-08-20 04:58:00,155.78,155.795,155.725,155.735,78900000.0
2009-08-20 04:59:00,155.705,155.725,155.63,155.665,85200000.0
2009-08-20 05:00:00,155.665,155.755,155.665,155.75,56500000.0
2009-08-20 05:01:00,155.75,155.815,155.745,155.815,66400000.0
2009-08-20 05:02:00,155.815,155.915,155.815,155.89,119800000.0
2009-08-20 05:03:00,155.89,155.905,155.87,155.87,125800000.0
2009-08-20 05:04:00,155.865,155.87,155.84,155.84,118200000.0
2009-08-20 05:05:00,155.835,155.84,155.81,155.835,59200000.0
2009-08-20 05:06:00,155.835,155.845,155.835,155.84,29000000.0
2009-08-20 05:07:00,155.84,155.845,155.835,155.835,35100000.0
2009-08-20 05:08:00,155.81,155.82,155.785,155.815,73600000.0
2009-08-20 05:09:00,155.805,155.815,155.8,155.8,28600000.0
2009-08-20 05:10:00,155.81,155.81,155.775,155.78,54700000.0
2009-08-20 05:11:00,155.78,155.81,155.78,155.81,28000000.0
2009-08-20 05:12:00,155.815,155.82,155.765,155.77,52100000.0
2009-08-20 05:13:00,155.77,155.825,155.77,155.825,72900000.0
2009-08-20 05:14:00,155.825,155.83,155.78,155.78,82200000.0
2009-08-20 05:15:00,155.785,155.855,155.785,155.835,52400000.0
2009-08-20 05:16:00,155.835,155.86,155.835,155.855,18100000.0
2009-08-20 05:17:00,155.855,155.92,155.835,155.915,65200000.0
2009-08-20 05:18:00,155.92,155.94,155.885,155.9,89600000.0
2009-08-20 05:19:00,155.9,155.915,155.85,155.87,105100000.0
2009-08-20 05:20:00,155.86,155.865,155.84,155.845,75000000.0
2009-08-20 05:21:00,155.845,155.845,155.815,155.815,75500000.0
2009-08-20 05:22:00,155.815,155.85,155.81,155.845,79300000.0
2009-08-20 05:23:00,155.85,155.87,155.845,155.865,28000000.0
2009-08-20 05:24:00,155.86,155.885,155.86,155.875,32200000.0
2009-08-20 05:25:00,155.87,155.935,155.87,155.935,46400000.0
2009-08-20 05:26:00,155.93,155.93,155.89,155.9,39800000.0
2009-08-20 05:27:00,155.905,155.93,155.895,155.925,44300000.0
2009-08-20 05:28:00,155.925,155.955,155.915,155.935,33000000.0
2009-08-20 05:29:00,155.935,155.95,155.89,155.89,47400000.0
2009-08-20 05:30:00,155.89,155.89,155.82,155.835,132000000.0
2009-08-20 05:31:00,155.83,155.865,155.815,155.865,47500000.0
2009-08-20 05:32:00,155.855,155.87,155.815,155.86,79200000.0
2009-08-20 05:33:00,155.855,155.865,155.845,155.85,52300000.0
2009-08-20 05:34:00,155.85,155.865,155.84,155.845,32800000.0
2009-08-20 05:35:00,155.85,155.875,155.85,155.87,51200000.0
2009-08-20 05:36:00,155.88,155.885,155.86,155.865,48300000.0
2009-08-20 05:37:00,155.865,155.865,155.865,155.865,1000000.0
2009-08-20 05:38:00,155.86,155.865,155.86,155.865,9400000.0
2009-08-20 05:39:00,155.865,155.87,155.85,155.87,36300000.0
2009-08-20 05:40:00,155.87,155.88,155.87,155.88,16000000.0
2009-08-20 05:41:00,155.88,155.885,155.88,155.88,6000000.0
2009-08-20 05:42:00,155.87,155.87,155.86,155.86,21400000.0
2009-08-20 05:43:00,155.86,155.87,155.86,155.86,20600000.0
2009-08-20 05:44:00,155.86,155.87,155.85,155.85,23600000.0
2009-08-20 05:45:00,155.84,155.84,155.74,155.76,99900000.0
2009-08-20 05:46:00,155.77,155.79,155.755,155.765,65700000.0
2009-08-20 05:47:00,155.765,155.79,155.765,155.785,26800000.0
2009-08-20 05:48:00,155.775,155.805,155.775,155.8,40800000.0
2009-08-20 05:49:00,155.8,155.82,155.75,155.76,60300000.0
2009-08-20 05:50:00,155.755,155.815,155.755,155.79,96500000.0
2009-08-20 05:51:00,155.79,155.81,155.785,155.795,62500000.0
2009-08-20 05:52:00,155.805,155.82,155.795,155.805,30000000.0
2009-08-20 05:53:00,155.81,155.83,155.81,155.83,37600000.0
2009-08-20 05:54:00,155.83,155.83,155.815,155.825,52200000.0
2009-08-20 05:55:00,155.825,155.84,155.815,155.835,36800000.0
2009-08-20 05:56:00,155.84,155.86,155.835,155.86,45300000.0
2009-08-20 05:57:00,155.87,155.885,155.86,155.87,29700000.0
2009-08-20 05:58:00,155.88,155.895,155.87,155.89,22600000.0
2009-08-20 05:59:00,155.885,155.91,155.88,155.91,41600000.0
2009-08-20 06:00:00,155.905,155.925,155.9,155.905,74700000.0
2009-08-20 06:01:00,155.905,155.915,155.9,155.905,53500000.0
2009-08-20 06:02:00,155.905,155.915,155.905,155.915,40200000.0
2009-08-20 06:03:00,155.915,155.945,155.91,155.945,85000000.0
2009-08-20 06:04:00,155.945,155.945,155.925,155.925,64900000.0
2009-08-20 06:05:00,155.925,155.94,155.925,155.93,39200000.0
2009-08-20 06:06:00,155.94,155.945,155.925,155.94,29000000.0
2009-08-20 06:07:00,155.94,155.945,155.94,155.945,10500000.0
2009-08-20 06:08:00,155.945,155.945,155.94,155.945,7000000.0
2009-08-20 06:09:00,155.945,155.945,155.935,155.94,13600000.0
2009-08-20 06:10:00,155.93,155.95,155.93,155.945,19100000.0
2009-08-20 06:11:00,155.95,155.965,155.95,155.965,17200000.0
2009-08-20 06:12:00,155.97,155.97,155.97,155.97,2600000.0
2009-08-20 06:13:00,155.97,156.005,155.97,155.99,24800000.0
2009-08-20 06:14:00,155.99,155.99,155.96,155.96,15000000.0
2009-08-20 06:15:00,155.96,155.98,155.94,155.98,31100000.0
2009-08-20 06:16:00,155.97,155.99,155.955,155.99,29300000.0
2009-08-20 06:17:00,155.99,155.995,155.985,155.99,19400000.0
2009-08-20 06:18:00,155.985,156.03,155.985,156.02,65000000.0
2009-08-20 06:19:00,156.01,156.02,155.995,155.995,49600000.0
2009-08-20 06:20:00,155.995,156.01,155.995,155.995,20000000.0
2009-08-20 06:21:00,155.995,156.02,155.995,156.01,46300000.0
2009-08-20 06:22:00,156.0,156.0,155.97,155.97,39600000.0
2009-08-20 06:23:00,155.975,155.98,155.945,155.965,52200000.0
2009-08-20 06:24:00,155.96,155.99,155.95,155.96,104100000.0
2009-08-20 06:25:00,155.95,155.95,155.92,155.93,54100000.0
2009-08-20 06:26:00,155.93,155.97,155.93,155.97,80200000.0
2009-08-20 06:27:00,155.97,155.97,155.96,155.96,35800000.0
2009-08-20 06:28:00,155.97,155.98,155.97,155.98,16600000.0
2009-08-20 06:29:00,155.985,156.015,155.975,156.005,68600000.0
2009-08-20 06:30:00,156.005,156.025,155.985,156.0,30600000.0
2009-08-20 06:31:00,156.015,156.045,156.0,156.045,53400000.0
2009-08-20 06:32:00,156.045,156.045,156.035,156.035,7000000.0
2009-08-20 06:33:00,156.04,156.06,156.04,156.045,31500000.0
2009-08-20 06:34:00,156.05,156.07,156.03,156.06,27200000.0
2009-08-20 06:35:00,156.06,156.085,156.06,156.085,23000000.0
2009-08-20 06:36:00,156.09,156.105,156.08,156.09,22400000.0
2009-08-20 06:37:00,156.08,156.2,156.075,156.2,53800000.0
2009-08-20 06:38:00,156.19,156.275,156.18,156.245,107700000.0
2009-08-20 06:39:00,156.235,156.26,156.205,156.205,79400000.0
2009-08-20 06:40:00,156.21,156.22,156.16,156.16,98100000.0
2009-08-20 06:41:00,156.165,156.165,156.145,156.16,28200000.0
2009-08-20 06:42:00,156.16,156.16,156.13,156.15,61200000.0
2009-08-20 06:43:00,156.15,156.165,156.145,156.145,35800000.0
2009-08-20 06:44:00,156.145,156.145,156.075,156.1,57600000.0
2009-08-20 06:45:00,156.095,156.095,156.075,156.08,60400000.0
2009-08-20 06:46:00,156.08,156.08,156.075,156.075,14200000.0
2009-08-20 06:47:00,156.08,156.095,156.075,156.08,35900000.0
2009-08-20 06:48:00,156.075,156.125,156.075,156.11,42200000.0
2009-08-20 06:49:00,156.11,156.125,156.075,156.075,120400000.0
2009-08-20 06:50:00,156.075,156.09,156.075,156.075,23700000.0
2009-08-20 06:51:00,156.08,156.105,156.06,156.09,44900000.0
2009-08-20 06:52:00,156.09,156.095,156.065,156.065,57700000.0
2009-08-20 06:53:00,156.065,156.075,156.065,156.07,34400000.0
2009-08-20 06:54:00,156.07,156.1,156.07,156.1,50200000.0
2009-08-20 06:55:00,156.1,156.165,156.1,156.165,60800000.0
2009-08-20 06:56:00,156.16,156.21,156.13,156.21,96600000.0
2009-08-20 06:57:00,156.21,156.225,156.195,156.195,35400000.0
2009-08-20 06:58:00,156.195,156.2,156.065,156.07,142100000.0
2009-08-20 06:59:00,156.07,156.08,155.885,155.905,242100000.0
2009-08-20 07:00:00,155.91,156.06,155.875,156.02,205600000.0
2009-08-20 07:01:00,156.02,156.08,156.02,156.07,111200000.0
2009-08-20 07:02:00,156.07,156.11,156.06,156.11,84200000.0
2009-08-20 07:03:00,156.1,156.135,156.08,156.085,101500000.0
2009-08-20 07:04:00,156.075,156.08,156.05,156.08,40200000.0
2009-08-20 07:05:00,156.08,156.135,156.075,156.085,84000000.0
2009-08-20 07:06:00,156.08,156.095,156.065,156.075,74200000.0
2009-08-20 07:07:00,156.065,156.07,156.01,156.015,83300000.0
2009-08-20 07:08:00,156.015,156.03,155.985,156.03,38900000.0
2009-08-20 07:09:00,156.025,156.065,156.025,156.065,87100000.0
2009-08-20 07:10:00,156.065,156.16,156.04,156.16,67200000.0
2009-08-20 07:11:00,156.16,156.16,156.095,156.11,46700000.0
2009-08-20 07:12:00,156.105,156.135,156.1,156.135,27000000.0
2009-08-20 07:13:00,156.135,156.15,156.08,156.09,86700000.0
2009-08-20 07:14:00,156.075,156.08,156.03,156.035,122500000.0
2009-08-20 07:15:00,156.04,156.08,156.03,156.06,76600000.0
2009-08-20 07:16:00,156.06,156.07,156.045,156.045,48200000.0
2009-08-20 07:17:00,156.05,156.08,156.045,156.075,22000000.0
2009-08-20 07:18:00,156.085,156.145,156.085,156.125,47900000.0
2009-08-20 07:19:00,156.125,156.13,156.09,156.095,25000000.0
2009-08-20 07:20:00,156.09,156.11,156.09,156.1,36400000.0
2009-08-20 07:21:00,156.105,156.16,156.1,156.155,35400000.0
2009-08-20 07:22:00,156.15,156.165,156.135,156.15,50700000.0
2009-08-20 07:23:00,156.15,156.165,156.145,156.155,69100000.0
2009-08-20 07:24:00,156.15,156.16,156.14,156.145,77200000.0
2009-08-20 07:25:00,156.165,156.165,156.115,156.13,96400000.0
2009-08-20 07:26:00,156.12,156.13,156.09,156.09,74700000.0
2009-08-20 07:27:00,156.09,156.145,156.09,156.14,101300000.0
2009-08-20 07:28:00,156.14,156.155,156.09,156.12,128000000.0
2009-08-20 07:29:00,156.125,156.14,156.115,156.12,56200000.0
2009-08-20 07:30:00,156.12,156.135,156.11,156.125,95300000.0
2009-08-20 07:31:00,156.11,156.125,156.075,156.08,120200000.0
2009-08-20 07:32:00,156.08,156.08,156.04,156.045,113500000.0
2009-08-20 07:33:00,156.045,156.055,156.045,156.045,125200000.0
2009-08-20 07:34:00,156.045,156.045,156.04,156.045,27200000.0
2009-08-20 07:35:00,156.045,156.055,156.04,156.045,21100000.0
2009-08-20 07:36:00,156.045,156.045,155.955,155.98,86000000.0
2009-08-20 07:37:00,156.005,156.025,155.985,156.02,149800000.0
2009-08-20 07:38:00,156.01,156.055,156.0,156.045,47500000.0
2009-08-20 07:39:00,156.04,156.11,156.015,156.11,45900000.0
2009-08-20 07:40:00,156.11,156.11,156.08,156.095,54200000.0
2009-08-20 07:41:00,156.095,156.095,156.05,156.06,69500000.0
2009-08-20 07:42:00,156.05,156.07,156.045,156.05,38500000.0
2009-08-20 07:43:00,156.05,156.05,155.995,156.025,131600000.0
2009-08-20 07:44:00,156.02,156.045,155.99,156.005,138300000.0
2009-08-20 07:45:00,156.015,156.085,156.015,156.06,86700000.0
2009-08-20 07:46:00,156.06,156.09,156.03,156.03,126300000.0
2009-08-20 07:47:00,156.04,156.12,156.04,156.11,101900000.0
2009-08-20 07:48:00,156.105,156.18,156.1,156.18,92700000.0
2009-08-20 07:49:00,156.185,156.245,156.185,156.22,70000000.0
2009-08-20 07:50:00,156.22,156.225,156.13,156.145,97300000.0
2009-08-20 07:51:00,156.14,156.18,156.14,156.17,88300000.0
2009-08-20 07:52:00,156.175,156.195,156.12,156.13,163000000.0
2009-08-20 07:53:00,156.13,156.155,156.115,156.135,148700000.0
2009-08-20 07:54:00,156.135,156.205,156.125,156.175,170000000.0
2009-08-20 07:55:00,156.175,156.19,156.145,156.185,59400000.0
2009-08-20 07:56:00,156.18,156.27,156.165,156.27,87300000.0
2009-08-20 07:57:00,156.27,156.295,156.25,156.285,116100000.0
2009-08-20 07:58:00,156.28,156.285,156.245,156.27,83000000.0
2009-08-20 07:59:00,156.28,156.33,156.27,156.27,59200000.0
2009-08-20 08:00:00,156.285,156.325,156.27,156.31,66100000.0
2009-08-20 08:01:00,156.31,156.35,156.31,156.34,89900000.0
2009-08-20 08:02:00,156.34,156.35,156.31,156.32,57300000.0
2009-08-20 08:03:00,156.315,156.315,156.26,156.275,104700000.0
2009-08-20 08:04:00,156.26,156.27,156.23,156.23,171100000.0
2009-08-20 08:05:00,156.23,156.26,156.21,156.215,115200000.0
2009-08-20 08:06:00,156.22,156.245,156.155,156.24,141300000.0
2009-08-20 08:07:00,156.235,156.285,156.22,156.27,64200000.0
2009-08-20 08:08:00,156.26,156.28,156.235,156.245,73500000.0
2009-08-20 08:09:00,156.235,156.26,156.21,156.23,101000000.0
2009-08-20 08:10:00,156.23,156.26,156.215,156.25,70800000.0
2009-08-20 08:11:00,156.25,156.315,156.25,156.315,59800000.0
2009-08-20 08:12:00,156.315,156.33,156.26,156.28,92800000.0
2009-08-20 08:13:00,156.27,156.3,156.27,156.29,62900000.0
2009-08-20 08:14:00,156.29,156.38,156.29,156.375,82000000.0
2009-08-20 08:15:00,156.375,156.435,156.36,156.42,162600000.0
2009-08-20 08:16:00,156.425,156.475,156.415,156.46,128800000.0
2009-08-20 08:17:00,156.46,156.55,156.46,156.545,139900000.0
2009-08-20 08:18:00,156.545,156.55,156.49,156.495,115200000.0
2009-08-20 08:19:00,156.495,156.495,156.42,156.435,73800000.0
2009-08-20 08:20:00,156.435,156.465,156.425,156.455,88100000.0
2009-08-20 08:21:00,156.45,156.475,156.425,156.45,152000000.0
2009-08-20 08:22:00,156.445,156.455,156.435,156.435,103200000.0
2009-08-20 08:23:00,156.445,156.445,156.405,156.415,120900000.0
2009-08-20 08:24:00,156.415,156.43,156.4,156.415,76600000.0
2009-08-20 08:25:00,156.41,156.485,156.395,156.485,100000000.0
2009-08-20 08:26:00,156.48,156.53,156.48,156.5,124200000.0
2009-08-20 08:27:00,156.505,156.505,156.375,156.405,134400000.0
2009-08-20 08:28:00,156.41,156.43,156.405,156.425,118800000.0
2009-08-20 08:29:00,156.415,156.43,156.395,156.415,83000000.0
2009-08-20 08:30:00,156.42,156.46,156.42,156.43,64800000.0
2009-08-20 08:31:00,156.425,156.44,156.4,156.41,76200000.0
2009-08-20 08:32:00,156.415,156.43,156.405,156.41,107700000.0
2009-08-20 08:33:00,156.405,156.45,156.375,156.45,65800000.0
2009-08-20 08:34:00,156.45,156.485,156.45,156.47,103100000.0
2009-08-20 08:35:00,156.47,156.495,156.44,156.45,58500000.0
2009-08-20 08:36:00,156.45,156.485,156.435,156.48,50500000.0
2009-08-20 08:37:00,156.49,156.51,156.475,156.495,81700000.0
2009-08-20 08:38:00,156.495,156.57,156.475,156.555,53900000.0
2009-08-20 08:39:00,156.56,156.595,156.54,156.59,115700000.0
2009-08-20 08:40:00,156.6,156.61,156.55,156.585,119700000.0
2009-08-20 08:41:00,156.585,156.605,156.51,156.52,116900000.0
2009-08-20 08:42:00,156.515,156.52,156.46,156.49,112500000.0
2009-08-20 08:43:00,156.485,156.515,156.465,156.47,110200000.0
2009-08-20 08:44:00,156.46,156.53,156.43,156.53,95600000.0
2009-08-20 08:45:00,156.525,156.525,156.48,156.495,47200000.0
2009-08-20 08:46:00,156.495,156.63,156.495,156.63,78700000.0
2009-08-20 08:47:00,156.615,156.615,156.415,156.445,174800000.0
2009-08-20 08:48:00,156.445,156.49,156.435,156.455,81600000.0
2009-08-20 08:49:00,156.455,156.515,156.45,156.485,110100000.0
2009-08-20 08:50:00,156.495,156.495,156.36,156.405,167400000.0
2009-08-20 08:51:00,156.405,156.455,156.37,156.375,109900000.0
2009-08-20 08:52:00,156.375,156.47,156.375,156.465,121400000.0
2009-08-20 08:53:00,156.46,156.46,156.39,156.39,86900000.0
2009-08-20 08:54:00,156.395,156.41,156.315,156.345,123900000.0
2009-08-20 08:55:00,156.365,156.385,156.27,156.275,139500000.0
2009-08-20 08:56:00,156.27,156.345,156.27,156.325,99300000.0
2009-08-20 08:57:00,156.335,156.34,156.215,156.245,100200000.0
2009-08-20 08:58:00,156.25,156.335,156.245,156.3,91600000.0
2009-08-20 08:59:00,156.305,156.305,156.245,156.245,88700000.0
2009-08-20 09:00:00,156.245,156.31,156.23,156.28,134600000.0
2009-08-20 09:01:00,156.265,156.305,156.205,156.305,94600000.0
2009-08-20 09:02:00,156.295,156.295,156.255,156.27,50400000.0
2009-08-20 09:03:00,156.27,156.315,156.255,156.31,108200000.0
2009-08-20 09:04:00,156.31,156.325,156.275,156.275,59600000.0
2009-08-20 09:05:00,156.27,156.295,156.245,156.25,180300000.0
2009-08-20 09:06:00,156.245,156.255,156.18,156.255,160800000.0
2009-08-20 09:07:00,156.245,156.285,156.195,156.245,121700000.0
2009-08-20 09:08:00,156.245,156.35,156.245,156.33,101300000.0
2009-08-20 09:09:00,156.325,156.325,156.095,156.13,145300000.0
2009-08-20 09:10:00,156.135,156.19,156.13,156.18,99600000.0
2009-08-20 09:11:00,156.17,156.195,156.145,156.15,125700000.0
2009-08-20 09:12:00,156.15,156.185,156.13,156.145,119000000.0
2009-08-20 09:13:00,156.15,156.195,156.15,156.165,91100000.0
2009-08-20 09:14:00,156.16,156.195,156.16,156.18,86600000.0
2009-08-20 09:15:00,156.18,156.25,156.18,156.235,96100000.0
2009-08-20 09:16:00,156.235,156.295,156.235,156.28,75400000.0
2009-08-20 09:17:00,156.28,156.32,156.25,156.31,98800000.0
2009-08-20 09:18:00,156.305,156.32,156.29,156.295,60000000.0
2009-08-20 09:19:00,156.295,156.305,156.27,156.3,64900000.0
2009-08-20 09:20:00,156.295,156.305,156.25,156.265,98700000.0
2009-08-20 09:21:00,156.265,156.28,156.245,156.255,129100000.0
2009-08-20 09:22:00,156.24,156.25,156.22,156.23,92900000.0
2009-08-20 09:23:00,156.22,156.27,156.215,156.27,207800000.0
2009-08-20 09:24:00,156.28,156.295,156.24,156.25,88200000.0
2009-08-20 09:25:00,156.245,156.305,156.225,156.305,77900000.0
2009-08-20 09:26:00,156.305,156.33,156.295,156.315,128700000.0
2009-08-20 09:27:00,156.315,156.355,156.31,156.35,75800000.0
2009-08-20 09:28:00,156.35,156.395,156.34,156.38,151400000.0
2009-08-20 09:29:00,156.385,156.385,156.36,156.37,66200000.0
2009-08-20 09:30:00,156.37,156.39,156.36,156.365,60200000.0
2009-08-20 09:31:00,156.36,156.37,156.36,156.37,34400000.0
2009-08-20 09:32:00,156.365,156.375,156.365,156.37,87900000.0
2009-08-20 09:33:00,156.365,156.375,156.325,156.325,110100000.0
2009-08-20 09:34:00,156.325,156.335,156.3,156.33,89000000.0
2009-08-20 09:35:00,156.33,156.335,156.245,156.245,116100000.0
2009-08-20 09:36:00,156.245,156.25,156.175,156.18,166400000.0
2009-08-20 09:37:00,156.185,156.2,156.155,156.16,175500000.0
2009-08-20 09:38:00,156.16,156.22,156.14,156.22,125700000.0
2009-08-20 09:39:00,156.215,156.22,156.18,156.18,177000000.0
2009-08-20 09:40:00,156.18,156.18,156.085,156.14,188800000.0
2009-08-20 09:41:00,156.125,156.15,156.1,156.13,156700000.0
2009-08-20 09:42:00,156.13,156.135,156.125,156.135,54500000.0
2009-08-20 09:43:00,156.135,156.145,156.035,156.04,145700000.0
2009-08-20 09:44:00,156.04,156.045,155.875,155.885,110900000.0
2009-08-20 09:45:00,155.875,155.98,155.865,155.975,121400000.0
2009-08-20 09:46:00,155.975,155.99,155.955,155.97,66400000.0
2009-08-20 09:47:00,155.975,156.02,155.965,156.015,74400000.0
2009-08-20 09:48:00,156.02,156.06,156.015,156.025,66700000.0
2009-08-20 09:49:00,156.02,156.025,155.985,155.985,39800000.0
2009-08-20 09:50:00,155.97,156.01,155.96,156.005,116400000.0
2009-08-20 09:51:00,156.0,156.03,155.975,155.99,95500000.0
2009-08-20 09:52:00,155.985,156.03,155.98,156.03,93500000.0
2009-08-20 09:53:00,156.03,156.055,156.01,156.045,97700000.0
2009-08-20 09:54:00,156.05,156.115,156.05,156.1,112600000.0
2009-08-20 09:55:00,156.125,156.15,156.11,156.12,131600000.0
2009-08-20 09:56:00,156.12,156.15,156.095,156.12,138900000.0
2009-08-20 09:57:00,156.12,156.15,156.11,156.135,99000000.0
2009-08-20 09:58:00,156.125,156.145,156.07,156.07,97300000.0
2009-08-20 09:59:00,156.08,156.14,156.075,156.14,69600000.0
2009-08-20 10:00:00,156.14,156.16,156.11,156.14,82200000.0
2009-08-20 10:01:00,156.135,156.145,156.09,156.09,60800000.0
2009-08-20 10:02:00,156.1,156.195,156.095,156.18,50000000.0
2009-08-20 10:03:00,156.175,156.2,156.135,156.16,88400000.0
2009-08-20 10:04:00,156.18,156.25,156.16,156.24,111100000.0
2009-08-20 10:05:00,156.24,156.305,156.225,156.305,150800000.0
2009-08-20 10:06:00,156.305,156.435,156.295,156.405,93500000.0
2009-08-20 10:07:00,156.415,156.415,156.355,156.365,89600000.0
2009-08-20 10:08:00,156.37,156.38,156.33,156.36,81800000.0
2009-08-20 10:09:00,156.355,156.365,156.345,156.36,49800000.0
2009-08-20 10:10:00,156.355,156.355,156.305,156.33,111300000.0
2009-08-20 10:11:00,156.345,156.345,156.32,156.33,103500000.0
2009-08-20 10:12:00,156.33,156.395,156.315,156.395,110500000.0
2009-08-20 10:13:00,156.395,156.395,156.335,156.35,70000000.0
2009-08-20 10:14:00,156.355,156.39,156.325,156.385,129300000.0
2009-08-20 10:15:00,156.385,156.425,156.385,156.39,139400000.0
2009-08-20 10:16:00,156.39,156.41,156.38,156.38,284000000.0
2009-08-20 10:17:00,156.38,156.4,156.37,156.37,62300000.0
2009-08-20 10:18:00,156.37,156.43,156.37,156.385,134600000.0
2009-08-20 10:19:00,156.385,156.44,156.365,156.4,115200000.0
2009-08-20 10:20:00,156.395,156.43,156.39,156.41,100400000.0
2009-08-20 10:21:00,156.425,156.49,156.42,156.485,65600000.0
2009-08-20 10:22:00,156.495,156.495,156.445,156.475,92300000.0
2009-08-20 10:23:00,156.465,156.48,156.425,156.455,70700000.0
2009-08-20 10:24:00,156.455,156.48,156.425,156.465,140200000.0
2009-08-20 10:25:00,156.46,156.475,156.405,156.445,65500000.0
2009-08-20 10:26:00,156.445,156.47,156.435,156.45,73100000.0
2009-08-20 10:27:00,156.45,156.475,156.42,156.435,62200000.0
2009-08-20 10:28:00,156.43,156.45,156.425,156.43,88200000.0
2009-08-20 10:29:00,156.43,156.49,156.365,156.365,86200000.0
2009-08-20 10:30:00,156.37,156.71,156.3,156.455,150099999.0
2009-08-20 10:31:00,156.45,156.465,156.27,156.335,123300000.0
2009-08-20 10:32:00,156.345,156.49,156.335,156.445,80400000.0
2009-08-20 10:33:00,156.44,156.46,156.365,156.37,111600000.0
2009-08-20 10:34:00,156.37,156.375,156.25,156.25,128000000.0
2009-08-20 10:35:00,156.245,156.245,156.185,156.2,186000000.0
2009-08-20 10:36:00,156.175,156.255,156.175,156.215,166400000.0
2009-08-20 10:37:00,156.22,156.29,156.205,156.265,148300000.0
2009-08-20 10:38:00,156.27,156.325,156.27,156.325,85600000.0
2009-08-20 10:39:00,156.325,156.41,156.295,156.41,129900000.0
2009-08-20 10:40:00,156.41,156.415,156.31,156.395,208000000.0
2009-08-20 10:41:00,156.395,156.41,156.22,156.27,133600000.0
2009-08-20 10:42:00,156.275,156.28,156.085,156.09,181000000.0
2009-08-20 10:43:00,156.095,156.2,156.09,156.2,104900000.0
2009-08-20 10:44:00,156.195,156.2,156.105,156.105,150400000.0
2009-08-20 10:45:00,156.105,156.155,156.095,156.11,99800000.0
2009-08-20 10:46:00,156.095,156.095,155.98,156.015,191600000.0
2009-08-20 10:47:00,156.01,156.08,156.005,156.08,130400000.0
2009-08-20 10:48:00,156.08,156.09,156.055,156.06,79200000.0
2009-08-20 10:49:00,156.06,156.125,156.06,156.07,95200000.0
2009-08-20 10:50:00,156.07,156.135,156.07,156.115,84600000.0
2009-08-20 10:51:00,156.115,156.12,156.01,156.03,233000000.0
2009-08-20 10:52:00,156.03,156.085,156.02,156.07,211000000.0
2009-08-20 10:53:00,156.07,156.08,156.04,156.04,111200000.0
2009-08-20 10:54:00,156.045,156.065,156.025,156.03,73400000.0
2009-08-20 10:55:00,156.03,156.06,156.025,156.055,44800000.0
2009-08-20 10:56:00,156.055,156.06,156.04,156.05,43000000.0
2009-08-20 10:57:00,156.05,156.075,156.04,156.045,74300000.0
2009-08-20 10:58:00,156.045,156.125,156.045,156.125,68400000.0
2009-08-20 10:59:00,156.105,156.125,156.04,156.1,76200000.0
2009-08-20 11:00:00,156.105,156.125,156.065,156.08,173100000.0
2009-08-20 11:01:00,156.08,156.13,156.075,156.13,216800000.0
2009-08-20 11:02:00,156.13,156.13,156.07,156.105,133499998.0
2009-08-20 11:03:00,156.11,156.12,156.095,156.095,57600000.0
2009-08-20 11:04:00,156.095,156.105,156.075,156.09,51200000.0
2009-08-20 11:05:00,156.09,156.09,156.07,156.085,113400000.0
2009-08-20 11:06:00,156.085,156.095,156.055,156.055,103100000.0
2009-08-20 11:07:00,156.055,156.07,156.04,156.055,72700000.0
2009-08-20 11:08:00,156.05,156.05,156.005,156.005,43000000.0
2009-08-20 11:09:00,155.995,155.995,155.915,155.955,134400000.0
2009-08-20 11:10:00,155.945,155.97,155.94,155.97,58000000.0
2009-08-20 11:11:00,155.96,155.96,155.87,155.87,125900000.0
2009-08-20 11:12:00,155.865,155.905,155.835,155.84,72000000.0
2009-08-20 11:13:00,155.84,155.85,155.82,155.85,64800000.0
2009-08-20 11:14:00,155.835,155.835,155.73,155.75,124700000.0
2009-08-20 11:15:00,155.75,155.75,155.685,155.695,97600000.0
2009-08-20 11:16:00,155.705,155.735,155.665,155.725,74000000.0
2009-08-20 11:17:00,155.74,155.82,155.735,155.81,97600000.0
2009-08-20 11:18:00,155.8,155.92,155.8,155.875,162800000.0
2009-08-20 11:19:00,155.875,155.9,155.805,155.81,102500000.0
2009-08-20 11:20:00,155.81,155.895,155.8,155.81,131500000.0
2009-08-20 11:21:00,155.81,155.85,155.79,155.84,63600000.0
2009-08-20 11:22:00,155.84,155.84,155.795,155.795,84600000.0
2009-08-20 11:23:00,155.795,155.805,155.705,155.74,167000000.0
2009-08-20 11:24:00,155.74,155.755,155.68,155.68,157800000.0
2009-08-20 11:25:00,155.68,155.745,155.68,155.71,108600000.0
2009-08-20 11:26:00,155.705,155.75,155.7,155.71,103000000.0
2009-08-20 11:27:00,155.71,155.755,155.705,155.75,103100000.0
2009-08-20 11:28:00,155.75,155.825,155.75,155.78,131400000.0
2009-08-20 11:29:00,155.775,155.825,155.775,155.82,119900000.0
2009-08-20 11:30:00,155.815,155.84,155.78,155.84,67800000.0
2009-08-20 11:31:00,155.83,155.85,155.825,155.85,59600000.0
2009-08-20 11:32:00,155.865,155.885,155.86,155.865,89900000.0
2009-08-20 11:33:00,155.865,155.88,155.84,155.855,86000000.0
2009-08-20 11:34:00,155.855,155.855,155.77,155.785,302400000.0
2009-08-20 11:35:00,155.78,155.805,155.775,155.78,135200000.0
2009-08-20 11:36:00,155.78,155.79,155.78,155.78,87000000.0
2009-08-20 11:37:00,155.78,155.795,155.77,155.785,97800000.0
2009-08-20 11:38:00,155.785,155.785,155.685,155.73,104900000.0
2009-08-20 11:39:00,155.73,155.78,155.68,155.695,120100000.0
2009-08-20 11:40:00,155.695,155.745,155.69,155.715,148700000.0
2009-08-20 11:41:00,155.715,155.74,155.715,155.73,166500000.0
2009-08-20 11:42:00,155.72,155.735,155.71,155.715,148200000.0
2009-08-20 11:43:00,155.715,155.725,155.65,155.675,182000000.0
2009-08-20 11:44:00,155.68,155.685,155.655,155.685,51200000.0
2009-08-20 11:45:00,155.685,155.71,155.67,155.685,66600000.0
2009-08-20 11:46:00,155.695,155.695,155.65,155.665,44200000.0
2009-08-20 11:47:00,155.67,155.7,155.64,155.645,96900000.0
2009-08-20 11:48:00,155.645,155.69,155.645,155.68,194200000.0
2009-08-20 11:49:00,155.695,155.765,155.695,155.75,89200000.0
2009-08-20 11:50:00,155.75,155.785,155.75,155.76,82800000.0
2009-08-20 11:51:00,155.77,155.77,155.725,155.745,74200000.0
2009-08-20 11:52:00,155.73,155.745,155.725,155.73,44800000.0
2009-08-20 11:53:00,155.73,155.73,155.675,155.68,48000000.0
2009-08-20 11:54:00,155.665,155.705,155.66,155.67,94200000.0
2009-08-20 11:55:00,155.67,155.695,155.655,155.695,80200000.0
2009-08-20 11:56:00,155.7,155.775,155.7,155.765,81400000.0
2009-08-20 11:57:00,155.77,155.8,155.75,155.8,114200000.0
2009-08-20 11:58:00,155.795,155.8,155.73,155.735,60200000.0
2009-08-20 11:59:00,155.73,155.805,155.73,155.79,130600000.0
2009-08-20 12:00:00,155.79,155.805,155.77,155.805,88800000.0
2009-08-20 12:01:00,155.82,155.855,155.815,155.855,89500000.0
2009-08-20 12:02:00,155.85,155.875,155.815,155.85,69400000.0
2009-08-20 12:03:00,155.845,155.865,155.81,155.855,78000000.0
2009-08-20 12:04:00,155.86,155.875,155.82,155.875,57100000.0
2009-08-20 12:05:00,155.885,155.885,155.815,155.83,49000000.0
2009-08-20 12:06:00,155.82,155.82,155.795,155.805,46500000.0
2009-08-20 12:07:00,155.815,155.825,155.8,155.8,62600000.0
2009-08-20 12:08:00,155.8,155.8,155.76,155.76,86000000.0
2009-08-20 12:09:00,155.76,155.76,155.7,155.745,114800000.0
2009-08-20 12:10:00,155.745,155.825,155.735,155.825,146300000.0
2009-08-20 12:11:00,155.81,155.83,155.785,155.79,119200000.0
2009-08-20 12:12:00,155.79,155.855,155.78,155.85,51400000.0
2009-08-20 12:13:00,155.85,155.855,155.835,155.84,42400000.0
2009-08-20 12:14:00,155.845,155.85,155.785,155.785,40300000.0
2009-08-20 12:15:00,155.78,155.795,155.745,155.75,118400000.0
2009-08-20 12:16:00,155.75,155.755,155.715,155.74,99600000.0
2009-08-20 12:17:00,155.735,155.785,155.735,155.74,115300000.0
2009-08-20 12:18:00,155.74,155.745,155.72,155.74,134000000.0
2009-08-20 12:19:00,155.745,155.765,155.745,155.76,15400000.0
2009-08-20 12:20:00,155.75,155.775,155.75,155.765,68600000.0
2009-08-20 12:21:00,155.765,155.765,155.745,155.745,123000000.0
2009-08-20 12:22:00,155.74,155.75,155.73,155.745,77000000.0
2009-08-20 12:23:00,155.745,155.75,155.735,155.74,129300000.0
2009-08-20 12:24:00,155.735,155.78,155.73,155.735,62000000.0
2009-08-20 12:25:00,155.755,155.765,155.73,155.74,85200000.0
2009-08-20 12:26:00,155.745,155.775,155.73,155.735,54200000.0
2009-08-20 12:27:00,155.75,155.78,155.745,155.775,36700000.0
2009-08-20 12:28:00,155.78,155.795,155.78,155.795,27000000.0
2009-08-20 12:29:00,155.79,155.79,155.74,155.745,89000000.0
2009-08-20 12:30:00,155.745,155.79,155.745,155.79,32000000.0
2009-08-20 12:31:00,155.785,155.785,155.75,155.755,68400000.0
2009-08-20 12:32:00,155.765,155.77,155.715,155.735,44200000.0
2009-08-20 12:33:00,155.72,155.74,155.72,155.725,87400000.0
2009-08-20 12:34:00,155.725,155.725,155.69,155.69,10200000.0
2009-08-20 12:35:00,155.695,155.705,155.68,155.705,66600000.0
2009-08-20 12:36:00,155.7,155.72,155.695,155.715,21200000.0
2009-08-20 12:37:00,155.715,155.725,155.695,155.715,36600000.0
2009-08-20 12:38:00,155.71,155.715,155.685,155.695,71500000.0
2009-08-20 12:39:00,155.695,155.695,155.68,155.68,79700000.0
2009-08-20 12:40:00,155.68,155.68,155.68,155.68,33000000.0
2009-08-20 12:41:00,155.68,155.68,155.61,155.615,124100000.0
2009-08-20 12:42:00,155.61,155.63,155.565,155.565,116100000.0
2009-08-20 12:43:00,155.57,155.57,155.48,155.485,86400000.0
2009-08-20 12:44:00,155.48,155.5,155.47,155.48,82200000.0
2009-08-20 12:45:00,155.48,155.485,155.43,155.43,141900000.0
2009-08-20 12:46:00,155.425,155.435,155.35,155.35,134200000.0
2009-08-20 12:47:00,155.35,155.4,155.35,155.395,179000000.0
2009-08-20 12:48:00,155.39,155.445,155.39,155.43,184300000.0
2009-08-20 12:49:00,155.43,155.43,155.4,155.425,26000000.0
2009-08-20 12:50:00,155.44,155.44,155.38,155.38,55300000.0
2009-08-20 12:51:00,155.38,155.38,155.345,155.365,209000000.0
2009-08-20 12:52:00,155.37,155.375,155.335,155.34,94800000.0
2009-08-20 12:53:00,155.34,155.395,155.33,155.33,186800000.0
2009-08-20 12:54:00,155.335,155.345,155.285,155.285,146200000.0
2009-08-20 12:55:00,155.28,155.34,155.28,155.305,378000000.0
2009-08-20 12:56:00,155.31,155.315,155.27,155.275,219200000.0
2009-08-20 12:57:00,155.275,155.295,155.195,155.23,184500000.0
2009-08-20 12:58:00,155.22,155.265,155.195,155.245,159400000.0
2009-08-20 12:59:00,155.245,155.295,155.23,155.27,146900000.0
2009-08-20 13:00:00,155.28,155.28,155.23,155.235,86000000.0
2009-08-20 13:01:00,155.23,155.245,155.215,155.22,58400000.0
2009-08-20 13:02:00,155.215,155.255,155.215,155.245,81700000.0
2009-08-20 13:03:00,155.24,155.31,155.24,155.29,98600000.0
2009-08-20 13:04:00,155.275,155.29,155.265,155.29,73500000.0
2009-08-20 13:05:00,155.285,155.285,155.265,155.265,48700000.0
2009-08-20 13:06:00,155.26,155.265,155.145,155.15,105300000.0
2009-08-20 13:07:00,155.145,155.17,155.13,155.145,83900000.0
2009-08-20 13:08:00,155.145,155.16,155.11,155.16,125700000.0
2009-08-20 13:09:00,155.16,155.245,155.16,155.23,86900000.0
2009-08-20 13:10:00,155.23,155.235,155.155,155.155,49000000.0
2009-08-20 13:11:00,155.16,155.16,154.985,154.99,134600000.0
2009-08-20 13:12:00,154.995,155.005,154.9,154.9,95800000.0
2009-08-20 13:13:00,154.905,154.91,154.83,154.875,177900000.0
2009-08-20 13:14:00,154.89,154.975,154.89,154.93,85600000.0
2009-08-20 13:15:00,154.93,154.97,154.91,154.965,87700000.0
2009-08-20 13:16:00,154.965,155.0,154.95,154.99,68400000.0
2009-08-20 13:17:00,154.99,155.01,154.95,154.95,72000000.0
2009-08-20 13:18:00,154.95,154.985,154.94,154.97,102300000.0
2009-08-20 13:19:00,154.97,155.02,154.97,155.005,49300000.0
2009-08-20 13:20:00,155.005,155.01,154.945,154.95,91600000.0
2009-08-20 13:21:00,154.95,154.99,154.945,154.975,145900000.0
2009-08-20 13:22:00,154.975,154.98,154.93,154.94,65300000.0
2009-08-20 13:23:00,154.94,154.94,154.855,154.9,148200000.0
2009-08-20 13:24:00,154.885,154.9,154.85,154.885,80500000.0
2009-08-20 13:25:00,154.885,154.91,154.865,154.89,91200000.0
2009-08-20 13:26:00,154.885,154.92,154.88,154.89,70100000.0
2009-08-20 13:27:00,154.89,154.915,154.87,154.915,136900000.0
2009-08-20 13:28:00,154.925,154.94,154.865,154.87,88900000.0
2009-08-20 13:29:00,154.865,154.94,154.865,154.935,105300000.0
2009-08-20 13:30:00,154.935,154.935,154.885,154.895,117800000.0
2009-08-20 13:31:00,154.885,154.91,154.855,154.885,84700000.0
2009-08-20 13:32:00,154.88,154.97,154.855,154.94,79400000.0
2009-08-20 13:33:00,154.935,154.965,154.85,154.895,106100000.0
2009-08-20 13:34:00,154.9,154.95,154.895,154.9,97400000.0
2009-08-20 13:35:00,154.905,154.975,154.9,154.945,128700000.0
2009-08-20 13:36:00,154.95,155.045,154.945,155.04,98500000.0
2009-08-20 13:37:00,155.045,155.135,155.04,155.125,88800000.0
2009-08-20 13:38:00,155.12,155.12,155.055,155.065,108400000.0
2009-08-20 13:39:00,155.07,155.095,155.05,155.055,68100000.0
2009-08-20 13:40:00,155.045,155.065,155.02,155.035,62700000.0
2009-08-20 13:41:00,155.035,155.07,155.035,155.045,68300000.0
2009-08-20 13:42:00,155.05,155.06,155.01,155.015,87600000.0
2009-08-20 13:43:00,155.02,155.07,155.015,155.07,108100000.0
2009-08-20 13:44:00,155.055,155.09,155.05,155.06,85400000.0
2009-08-20 13:45:00,155.075,155.075,155.025,155.035,92400000.0
2009-08-20 13:46:00,155.04,155.075,155.04,155.07,84000000.0
2009-08-20 13:47:00,155.075,155.1,155.065,155.1,23400000.0
2009-08-20 13:48:00,155.105,155.15,155.105,155.13,81600000.0
2009-08-20 13:49:00,155.13,155.14,155.11,155.13,78100000.0
2009-08-20 13:50:00,155.135,155.145,155.125,155.14,39000000.0
2009-08-20 13:51:00,155.13,155.13,155.045,155.06,93000000.0
2009-08-20 13:52:00,155.065,155.125,155.04,155.12,70400000.0
2009-08-20 13:53:00,155.135,155.135,155.1,155.1,40600000.0
2009-08-20 13:54:00,155.095,155.13,155.09,155.09,76000000.0
2009-08-20 13:55:00,155.085,155.1,155.065,155.065,94800000.0
2009-08-20 13:56:00,155.06,155.08,155.025,155.03,101800000.0
2009-08-20 13:57:00,155.025,155.05,154.99,155.035,98600000.0
2009-08-20 13:58:00,155.04,155.075,155.03,155.03,66900000.0
2009-08-20 13:59:00,155.025,155.065,155.01,155.025,82100000.0
2009-08-20 14:00:00,155.02,155.02,154.98,155.015,80000000.0
2009-08-20 14:01:00,155.005,155.04,154.99,155.04,64800000.0
2009-08-20 14:02:00,155.04,155.065,154.995,155.0,102800000.0
2009-08-20 14:03:00,155.005,155.01,154.95,154.965,112700000.0
2009-08-20 14:04:00,154.96,154.975,154.95,154.96,50100000.0
2009-08-20 14:05:00,154.965,155.055,154.96,155.045,105800000.0
2009-08-20 14:06:00,155.045,155.07,155.03,155.035,94700000.0
2009-08-20 14:07:00,155.035,155.06,155.02,155.04,72500000.0
2009-08-20 14:08:00,155.035,155.085,155.03,155.085,48000000.0
2009-08-20 14:09:00,155.08,155.09,155.06,155.08,69400000.0
2009-08-20 14:10:00,155.08,155.1,155.055,155.09,69600000.0
2009-08-20 14:11:00,155.085,155.115,155.08,155.11,51200000.0
2009-08-20 14:12:00,155.115,155.155,155.11,155.15,41600000.0
2009-08-20 14:13:00,155.15,155.215,155.15,155.205,111500000.0
2009-08-20 14:14:00,155.2,155.255,155.2,155.255,101400000.0
2009-08-20 14:15:00,155.27,155.27,155.155,155.155,130600000.0
2009-08-20 14:16:00,155.155,155.215,155.135,155.2,126300000.0
2009-08-20 14:17:00,155.2,155.215,155.185,155.21,81900000.0
2009-08-20 14:18:00,155.215,155.215,155.13,155.145,85300000.0
2009-08-20 14:19:00,155.15,155.155,155.075,155.08,132900000.0
2009-08-20 14:20:00,155.085,155.1,155.005,155.045,125000000.0
2009-08-20 14:21:00,155.045,155.05,154.99,155.02,89500000.0
2009-08-20 14:22:00,155.025,155.06,155.02,155.02,73800000.0
2009-08-20 14:23:00,155.03,155.085,155.025,155.075,87100000.0
2009-08-20 14:24:00,155.08,155.13,155.06,155.11,65600000.0
2009-08-20 14:25:00,155.105,155.12,155.045,155.065,81900000.0
2009-08-20 14:26:00,155.06,155.12,155.04,155.065,84300000.0
2009-08-20 14:27:00,155.07,155.135,155.07,155.11,90900000.0
2009-08-20 14:28:00,155.115,155.205,155.11,155.195,90800000.0
2009-08-20 14:29:00,155.2,155.22,155.15,155.16,200400000.0
2009-08-20 14:30:00,155.155,155.155,154.54,154.655,205100000.0
2009-08-20 14:31:00,154.665,154.71,154.56,154.615,100400000.0
2009-08-20 14:32:00,154.605,154.74,154.58,154.715,199500001.0
2009-08-20 14:33:00,154.72,154.79,154.705,154.71,111600000.0
2009-08-20 14:34:00,154.72,154.75,154.635,154.705,175200000.0
2009-08-20 14:35:00,154.71,154.825,154.705,154.825,221900000.0
2009-08-20 14:36:00,154.835,154.84,154.75,154.78,155900000.0
2009-08-20 14:37:00,154.78,154.835,154.725,154.835,161400000.0
2009-08-20 14:38:00,154.835,154.835,154.77,154.79,86200000.0
2009-08-20 14:39:00,154.8,154.87,154.745,154.745,122000000.0
2009-08-20 14:40:00,154.74,154.815,154.685,154.795,137600000.0
2009-08-20 14:41:00,154.79,154.835,154.75,154.8,149400000.0
2009-08-20 14:42:00,154.795,154.815,154.765,154.775,142900000.0
2009-08-20 14:43:00,154.78,154.845,154.77,154.79,142000000.0
2009-08-20 14:44:00,154.795,154.85,154.775,154.81,113700000.0
2009-08-20 14:45:00,154.81,154.815,154.655,154.66,123800000.0
2009-08-20 14:46:00,154.66,154.815,154.605,154.815,124000000.0
2009-08-20 14:47:00,154.815,154.835,154.735,154.77,114200000.0
2009-08-20 14:48:00,154.77,154.81,154.77,154.805,114600000.0
2009-08-20 14:49:00,154.805,154.975,154.8,154.96,107200000.0
2009-08-20 14:50:00,154.955,154.98,154.915,154.935,96600000.0
2009-08-20 14:51:00,154.93,154.93,154.715,154.725,142400000.0
2009-08-20 14:52:00,154.725,154.805,154.725,154.805,112700000.0
2009-08-20 14:53:00,154.805,154.935,154.805,154.92,130400000.0
2009-08-20 14:54:00,154.92,155.005,154.89,154.94,109900000.0
2009-08-20 14:55:00,154.935,154.995,154.9,154.9,195200000.0
2009-08-20 14:56:00,154.89,154.945,154.83,154.88,75900000.0
2009-08-20 14:57:00,154.875,154.945,154.86,154.87,102000000.0
2009-08-20 14:58:00,154.87,154.895,154.86,154.895,72500000.0
2009-08-20 14:59:00,154.9,154.92,154.84,154.86,68000000.0
2009-08-20 15:00:00,154.855,154.855,154.805,154.815,99400000.0
2009-08-20 15:01:00,154.815,154.825,154.775,154.78,82100000.0
2009-08-20 15:02:00,154.78,154.78,154.685,154.705,49900000.0
2009-08-20 15:03:00,154.71,154.74,154.67,154.675,98000000.0
2009-08-20 15:04:00,154.675,154.685,154.615,154.625,119200000.0
2009-08-20 15:05:00,154.615,154.635,154.575,154.6,144400000.0
2009-08-20 15:06:00,154.6,154.675,154.6,154.675,133200000.0
2009-08-20 15:07:00,154.675,154.735,154.665,154.73,109400000.0
2009-08-20 15:08:00,154.725,154.79,154.705,154.785,104600000.0
2009-08-20 15:09:00,154.785,154.81,154.745,154.745,100800000.0
2009-08-20 15:10:00,154.745,154.745,154.635,154.635,100800000.0
2009-08-20 15:11:00,154.64,154.775,154.635,154.73,119400000.0
2009-08-20 15:12:00,154.735,154.79,154.735,154.775,122700000.0
2009-08-20 15:13:00,154.78,154.78,154.74,154.77,93300000.0
2009-08-20 15:14:00,154.765,154.81,154.755,154.78,104800000.0
2009-08-20 15:15:00,154.785,154.82,154.78,154.81,74600000.0
2009-08-20 15:16:00,154.805,154.83,154.775,154.83,93400000.0
2009-08-20 15:17:00,154.835,154.85,154.82,154.825,79200000.0
2009-08-20 15:18:00,154.835,154.875,154.81,154.845,106100000.0
2009-08-20 15:19:00,154.845,154.89,154.835,154.88,83600000.0
2009-08-20 15:20:00,154.88,154.895,154.8,154.81,138000000.0
2009-08-20 15:21:00,154.815,154.835,154.81,154.815,36800000.0
2009-08-20 15:22:00,154.82,154.82,154.785,154.79,48600000.0
2009-08-20 15:23:00,154.795,154.83,154.795,154.805,84800000.0
2009-08-20 15:24:00,154.805,154.85,154.79,154.79,78600000.0
2009-08-20 15:25:00,154.79,154.835,154.78,154.78,99200000.0
2009-08-20 15:26:00,154.78,154.78,154.7,154.73,160000000.0
2009-08-20 15:27:00,154.725,154.78,154.72,154.775,57800000.0
2009-08-20 15:28:00,154.785,154.825,154.78,154.805,76500000.0
2009-08-20 15:29:00,154.805,154.9,154.8,154.895,87000000.0
2009-08-20 15:30:00,154.9,154.9,154.74,154.795,127400000.0
2009-08-20 15:31:00,154.795,154.88,154.73,154.865,133600000.0
2009-08-20 15:32:00,154.865,154.89,154.825,154.845,137400000.0
2009-08-20 15:33:00,154.845,154.945,154.835,154.94,90000000.0
2009-08-20 15:34:00,154.94,154.965,154.9,154.925,117000000.0
2009-08-20 15:35:00,154.925,155.08,154.925,155.08,130100000.0
2009-08-20 15:36:00,155.09,155.275,155.09,155.24,155000000.0
2009-08-20 15:37:00,155.235,155.245,155.165,155.17,114500000.0
2009-08-20 15:38:00,155.175,155.185,155.115,155.15,157300000.0
2009-08-20 15:39:00,155.15,155.23,155.14,155.21,119900000.0
2009-08-20 15:40:00,155.22,155.405,155.22,155.38,120600000.0
2009-08-20 15:41:00,155.375,155.395,155.315,155.315,159900000.0
2009-08-20 15:42:00,155.315,155.33,155.24,155.3,152000000.0
2009-08-20 15:43:00,155.3,155.4,155.295,155.4,188800000.0
2009-08-20 15:44:00,155.405,155.44,155.245,155.295,147300000.0
2009-08-20 15:45:00,155.295,155.415,155.285,155.305,151800000.0
2009-08-20 15:46:00,155.31,155.34,155.265,155.27,126500000.0
2009-08-20 15:47:00,155.265,155.31,155.25,155.295,121200000.0
2009-08-20 15:48:00,155.3,155.3,155.23,155.245,148200000.0
2009-08-20 15:49:00,155.245,155.275,155.23,155.255,117600000.0
2009-08-20 15:50:00,155.255,155.33,155.24,155.305,109900000.0
2009-08-20 15:51:00,155.25,155.285,155.23,155.24,110900000.0
2009-08-20 15:52:00,155.235,155.26,155.21,155.235,92700000.0
2009-08-20 15:53:00,155.235,155.235,155.11,155.14,124500000.0
2009-08-20 15:54:00,155.16,155.235,155.16,155.2,129000000.0
2009-08-20 15:55:00,155.2,155.255,155.2,155.2,97400000.0
2009-08-20 15:56:00,155.2,155.305,155.17,155.265,80900000.0
2009-08-20 15:57:00,155.265,155.285,155.25,155.27,148800000.0
2009-08-20 15:58:00,155.255,155.365,155.255,155.335,141600000.0
2009-08-20 15:59:00,155.325,155.49,155.23,155.49,144800000.0
2009-08-20 16:00:00,155.515,155.905,155.515,155.89,151099999.0
2009-08-20 16:01:00,155.89,155.895,155.71,155.71,152300000.0
2009-08-20 16:02:00,155.705,155.72,155.51,155.54,175100000.0
2009-08-20 16:03:00,155.53,155.59,155.505,155.55,157800000.0
2009-08-20 16:04:00,155.545,155.55,155.5,155.525,135300000.0
2009-08-20 16:05:00,155.52,155.56,155.375,155.375,149600000.0
2009-08-20 16:06:00,155.375,155.5,155.36,155.48,161200000.0
2009-08-20 16:07:00,155.48,155.55,155.47,155.475,171600000.0
2009-08-20 16:08:00,155.485,155.5,155.35,155.375,142580000.0
2009-08-20 16:09:00,155.375,155.43,155.37,155.38,152300000.0
2009-08-20 16:10:00,155.38,155.385,155.3,155.305,174800000.0
2009-08-20 16:11:00,155.305,155.325,155.28,155.325,110800000.0
2009-08-20 16:12:00,155.325,155.355,155.24,155.24,134200000.0
2009-08-20 16:13:00,155.265,155.265,155.15,155.245,137100000.0
2009-08-20 16:14:00,155.245,155.385,155.245,155.365,134600000.0
2009-08-20 16:15:00,155.355,155.38,155.32,155.325,179200000.0
2009-08-20 16:16:00,155.32,155.385,155.29,155.35,174700000.0
2009-08-20 16:17:00,155.335,155.365,155.285,155.315,257100000.0
2009-08-20 16:18:00,155.33,155.365,155.33,155.36,144300000.0
2009-08-20 16:19:00,155.355,155.435,155.335,155.36,128500000.0
2009-08-20 16:20:00,155.375,155.425,155.37,155.4,130300000.0
2009-08-20 16:21:00,155.4,155.47,155.395,155.455,129100000.0
2009-08-20 16:22:00,155.47,155.48,155.41,155.445,137800000.0
2009-08-20 16:23:00,155.44,155.445,155.36,155.36,198700000.0
2009-08-20 16:24:00,155.36,155.475,155.345,155.45,112900000.0
2009-08-20 16:25:00,155.425,155.445,155.395,155.44,119800000.0
2009-08-20 16:26:00,155.435,155.47,155.37,155.425,151800000.0
2009-08-20 16:27:00,155.415,155.44,155.375,155.4,95200000.0
2009-08-20 16:28:00,155.395,155.425,155.325,155.355,96200000.0
2009-08-20 16:29:00,155.355,155.41,155.345,155.395,72700000.0
2009-08-20 16:30:00,155.4,155.52,155.39,155.5,155500000.0
2009-08-20 16:31:00,155.51,155.51,155.37,155.395,108500000.0
2009-08-20 16:32:00,155.395,155.48,155.39,155.47,86300000.0
2009-08-20 16:33:00,155.465,155.5,155.425,155.45,99500000.0
2009-08-20 16:34:00,155.455,155.535,155.455,155.505,82800000.0
2009-08-20 16:35:00,155.5,155.51,155.44,155.465,121900000.0
2009-08-20 16:36:00,155.465,155.515,155.45,155.49,172900000.0
2009-08-20 16:37:00,155.49,155.5,155.46,155.485,122700000.0
2009-08-20 16:38:00,155.49,155.51,155.465,155.49,159900000.0
2009-08-20 16:39:00,155.48,155.505,155.46,155.485,156200000.0
2009-08-20 16:40:00,155.485,155.515,155.48,155.48,80800000.0
2009-08-20 16:41:00,155.48,155.535,155.48,155.535,165800000.0
2009-08-20 16:42:00,155.525,155.55,155.52,155.52,180100000.0
2009-08-20 16:43:00,155.525,155.575,155.495,155.5,170100000.0
2009-08-20 16:44:00,155.505,155.51,155.455,155.495,144000000.0
2009-08-20 16:45:00,155.495,155.495,155.43,155.44,95100000.0
2009-08-20 16:46:00,155.445,155.45,155.415,155.415,93400000.0
2009-08-20 16:47:00,155.405,155.44,155.355,155.36,107600000.0
2009-08-20 16:48:00,155.36,155.42,155.36,155.395,86800000.0
2009-08-20 16:49:00,155.395,155.41,155.35,155.395,151500000.0
2009-08-20 16:50:00,155.395,155.415,155.395,155.41,72200000.0
2009-08-20 16:51:00,155.395,155.405,155.35,155.36,79200000.0
2009-08-20 16:52:00,155.36,155.405,155.36,155.385,97000000.0
2009-08-20 16:53:00,155.385,155.41,155.365,155.365,77300000.0
2009-08-20 16:54:00,155.36,155.375,155.325,155.375,91800000.0
2009-08-20 16:55:00,155.375,155.435,155.37,155.425,67600000.0
2009-08-20 16:56:00,155.42,155.435,155.335,155.375,80900000.0
2009-08-20 16:57:00,155.375,155.425,155.37,155.39,85200000.0
2009-08-20 16:58:00,155.385,155.43,155.38,155.425,34100000.0
2009-08-20 16:59:00,155.43,155.51,155.43,155.505,112600000.0
2009-08-20 17:00:00,155.505,155.515,155.42,155.43,108400000.0
2009-08-20 17:01:00,155.43,155.43,155.345,155.395,121800000.0
2009-08-20 17:02:00,155.385,155.485,155.385,155.485,144800000.0
2009-08-20 17:03:00,155.48,155.485,155.4,155.405,114400000.0
2009-08-20 17:04:00,155.41,155.445,155.38,155.44,113500000.0
2009-08-20 17:05:00,155.44,155.505,155.44,155.49,121000000.0
2009-08-20 17:06:00,155.49,155.515,155.47,155.475,89800000.0
2009-08-20 17:07:00,155.46,155.5,155.445,155.47,92200000.0
2009-08-20 17:08:00,155.465,155.48,155.425,155.425,60600000.0
2009-08-20 17:09:00,155.425,155.55,155.425,155.55,96400000.0
2009-08-20 17:10:00,155.545,155.565,155.51,155.525,167200000.0
2009-08-20 17:11:00,155.52,155.62,155.51,155.62,98600000.0
2009-08-20 17:12:00,155.62,155.66,155.53,155.56,166800000.0
2009-08-20 17:13:00,155.56,155.565,155.515,155.52,154700000.0
2009-08-20 17:14:00,155.52,155.52,155.46,155.475,121400000.0
2009-08-20 17:15:00,155.48,155.5,155.455,155.455,74600000.0
2009-08-20 17:16:00,155.455,155.455,155.385,155.395,136400000.0
2009-08-20 17:17:00,155.39,155.445,155.385,155.41,91700000.0
2009-08-20 17:18:00,155.41,155.495,155.4,155.475,97000000.0
2009-08-20 17:19:00,155.47,155.495,155.465,155.48,97000000.0
2009-08-20 17:20:00,155.485,155.485,155.425,155.44,87000000.0
2009-08-20 17:21:00,155.425,155.43,155.335,155.335,164400000.0
2009-08-20 17:22:00,155.325,155.415,155.32,155.405,139400000.0
2009-08-20 17:23:00,155.415,155.435,155.38,155.415,84600000.0
2009-08-20 17:24:00,155.41,155.43,155.38,155.415,93800000.0
2009-08-20 17:25:00,155.41,155.41,155.325,155.325,85400000.0
2009-08-20 17:26:00,155.335,155.395,155.325,155.395,113300000.0
2009-08-20 17:27:00,155.405,155.42,155.395,155.415,47200000.0
2009-08-20 17:28:00,155.415,155.47,155.41,155.455,79300000.0
2009-08-20 17:29:00,155.455,155.505,155.425,155.505,91000000.0
2009-08-20 17:30:00,155.505,155.59,155.505,155.57,106300000.0
2009-08-20 17:31:00,155.575,155.58,155.445,155.465,132800000.0
2009-08-20 17:32:00,155.46,155.515,155.44,155.505,63600000.0
2009-08-20 17:33:00,155.51,155.515,155.46,155.51,126300000.0
2009-08-20 17:34:00,155.515,155.52,155.485,155.49,87800000.0
2009-08-20 17:35:00,155.49,155.49,155.37,155.37,111300000.0
2009-08-20 17:36:00,155.37,155.39,155.22,155.245,134900000.0
2009-08-20 17:37:00,155.245,155.295,155.225,155.225,93400000.0
2009-08-20 17:38:00,155.22,155.275,155.215,155.245,95200000.0
2009-08-20 17:39:00,155.27,155.345,155.27,155.3,87800000.0
2009-08-20 17:40:00,155.3,155.33,155.28,155.28,62400000.0
2009-08-20 17:41:00,155.275,155.29,155.235,155.265,136100000.0
2009-08-20 17:42:00,155.265,155.3,155.225,155.275,107400000.0
2009-08-20 17:43:00,155.275,155.305,155.27,155.285,105900000.0
2009-08-20 17:44:00,155.285,155.295,155.26,155.26,102400000.0
2009-08-20 17:45:00,155.26,155.26,155.215,155.24,74900000.0
2009-08-20 17:46:00,155.235,155.28,155.235,155.26,72400000.0
2009-08-20 17:47:00,155.26,155.265,155.24,155.25,58000000.0
2009-08-20 17:48:00,155.25,155.275,155.235,155.245,82600000.0
2009-08-20 17:49:00,155.25,155.25,155.225,155.25,70600000.0
2009-08-20 17:50:00,155.265,155.315,155.265,155.31,36600000.0
2009-08-20 17:51:00,155.31,155.33,155.305,155.33,32600000.0
2009-08-20 17:52:00,155.35,155.35,155.27,155.275,93200000.0
2009-08-20 17:53:00,155.285,155.33,155.27,155.315,71600000.0
2009-08-20 17:54:00,155.31,155.37,155.305,155.365,66700000.0
2009-08-20 17:55:00,155.365,155.375,155.355,155.355,25200000.0
2009-08-20 17:56:00,155.355,155.365,155.25,155.25,85100000.0
2009-08-20 17:57:00,155.25,155.29,155.245,155.28,98400000.0
2009-08-20 17:58:00,155.28,155.295,155.24,155.27,96300000.0
2009-08-20 17:59:00,155.27,155.27,155.24,155.245,54700000.0
2009-08-20 18:00:00,155.24,155.29,155.23,155.275,70100000.0
2009-08-20 18:01:00,155.28,155.34,155.28,155.31,129400000.0
2009-08-20 18:02:00,155.31,155.31,155.24,155.24,46500000.0
2009-08-20 18:03:00,155.235,155.24,155.22,155.225,35500000.0
2009-08-20 18:04:00,155.22,155.23,155.2,155.215,83200000.0
2009-08-20 18:05:00,155.2,155.25,155.2,155.25,111000000.0
2009-08-20 18:06:00,155.245,155.28,155.23,155.245,65900000.0
2009-08-20 18:07:00,155.245,155.29,155.245,155.26,56400000.0
2009-08-20 18:08:00,155.27,155.27,155.235,155.24,50300000.0
2009-08-20 18:09:00,155.235,155.26,155.225,155.24,47000000.0
2009-08-20 18:10:00,155.24,155.26,155.22,155.24,60000000.0
2009-08-20 18:11:00,155.24,155.245,155.195,155.21,52900000.0
2009-08-20 18:12:00,155.205,155.215,155.175,155.175,56800000.0
2009-08-20 18:13:00,155.175,155.18,155.135,155.14,60100000.0
2009-08-20 18:14:00,155.14,155.22,155.14,155.2,99300000.0
2009-08-20 18:15:00,155.205,155.205,155.165,155.18,39000000.0
2009-08-20 18:16:00,155.18,155.18,155.12,155.12,24400000.0
2009-08-20 18:17:00,155.125,155.125,155.085,155.085,27800000.0
2009-08-20 18:18:00,155.085,155.095,155.07,155.09,46900000.0
2009-08-20 18:19:00,155.09,155.11,155.07,155.07,26500000.0
2009-08-20 18:20:00,155.07,155.095,155.07,155.085,68600000.0
2009-08-20 18:21:00,155.085,155.12,155.065,155.12,96600000.0
2009-08-20 18:22:00,155.11,155.11,155.045,155.045,93000000.0
2009-08-20 18:23:00,155.045,155.06,155.03,155.04,106600000.0
2009-08-20 18:24:00,155.035,155.06,155.02,155.025,158500000.0
2009-08-20 18:25:00,155.02,155.065,155.02,155.055,76200000.0
2009-08-20 18:26:00,155.06,155.06,155.035,155.045,82800000.0
2009-08-20 18:27:00,155.045,155.095,155.045,155.09,30700000.0
2009-08-20 18:28:00,155.09,155.09,155.015,155.09,99600000.0
2009-08-20 18:29:00,155.095,155.105,155.075,155.085,54000000.0
2009-08-20 18:30:00,155.085,155.085,154.975,155.055,84500000.0
2009-08-20 18:31:00,155.055,155.08,155.05,155.06,72300000.0
2009-08-20 18:32:00,155.06,155.11,155.06,155.07,70900000.0
2009-08-20 18:33:00,155.065,155.15,155.065,155.105,115700000.0
2009-08-20 18:34:00,155.12,155.135,155.095,155.13,82900000.0
2009-08-20 18:35:00,155.135,155.135,155.06,155.065,93500000.0
2009-08-20 18:36:00,155.065,155.085,155.055,155.08,132800000.0
2009-08-20 18:37:00,155.09,155.12,155.09,155.11,93100000.0
2009-08-20 18:38:00,155.11,155.11,155.09,155.09,128900000.0
2009-08-20 18:39:00,155.09,155.17,155.09,155.17,95000000.0
2009-08-20 18:40:00,155.18,155.245,155.175,155.215,104200000.0
2009-08-20 18:41:00,155.22,155.26,155.215,155.25,41800000.0
2009-08-20 18:42:00,155.255,155.35,155.25,155.35,87600000.0
2009-08-20 18:43:00,155.35,155.365,155.275,155.275,77000000.0
2009-08-20 18:44:00,155.275,155.355,155.27,155.355,57800000.0
2009-08-20 18:45:00,155.355,155.375,155.33,155.375,64200000.0
2009-08-20 18:46:00,155.385,155.42,155.38,155.395,56400000.0
2009-08-20 18:47:00,155.4,155.44,155.4,155.435,76900000.0
2009-08-20 18:48:00,155.435,155.455,155.385,155.385,70400000.0
2009-08-20 18:49:00,155.39,155.405,155.335,155.345,120800000.0
2009-08-20 18:50:00,155.345,155.345,155.275,155.295,84000000.0
2009-08-20 18:51:00,155.295,155.295,155.245,155.245,101600000.0
2009-08-20 18:52:00,155.245,155.255,155.2,155.2,73300000.0
2009-08-20 18:53:00,155.2,155.29,155.19,155.28,148800000.0
2009-08-20 18:54:00,155.28,155.3,155.235,155.28,134000000.0
2009-08-20 18:55:00,155.28,155.3,155.21,155.295,120700000.0
2009-08-20 18:56:00,155.295,155.295,155.255,155.28,71200000.0
2009-08-20 18:57:00,155.28,155.295,155.25,155.29,74200000.0
2009-08-20 18:58:00,155.29,155.29,155.28,155.28,11400000.0
2009-08-20 18:59:00,155.28,155.31,155.28,155.295,69400000.0
2009-08-20 19:00:00,155.295,155.295,155.25,155.26,63100000.0
2009-08-20 19:01:00,155.26,155.28,155.255,155.275,106800000.0
2009-08-20 19:02:00,155.28,155.31,155.27,155.305,63100000.0
2009-08-20 19:03:00,155.31,155.31,155.295,155.3,26400000.0
2009-08-20 19:04:00,155.305,155.305,155.265,155.265,78200000.0
2009-08-20 19:05:00,155.28,155.28,155.26,155.28,51400000.0
2009-08-20 19:06:00,155.28,155.29,155.26,155.26,79200000.0
2009-08-20 19:07:00,155.26,155.31,155.26,155.3,30400000.0
2009-08-20 19:08:00,155.3,155.38,155.3,155.335,70000000.0
2009-08-20 19:09:00,155.33,155.33,155.295,155.3,95400000.0
2009-08-20 19:10:00,155.3,155.3,155.26,155.285,63100000.0
2009-08-20 19:11:00,155.285,155.305,155.285,155.29,33900000.0
2009-08-20 19:12:00,155.285,155.3,155.27,155.27,27800000.0
2009-08-20 19:13:00,155.265,155.295,155.255,155.265,91100000.0
2009-08-20 19:14:00,155.265,155.27,155.23,155.245,68200000.0
2009-08-20 19:15:00,155.245,155.275,155.235,155.25,52900000.0
2009-08-20 19:16:00,155.25,155.31,155.25,155.295,71600000.0
2009-08-20 19:17:00,155.295,155.295,155.255,155.28,68400000.0
2009-08-20 19:18:00,155.28,155.28,155.24,155.27,72400000.0
2009-08-20 19:19:00,155.265,155.265,155.23,155.24,39900000.0
2009-08-20 19:20:00,155.24,155.245,155.225,155.245,48800000.0
2009-08-20 19:21:00,155.245,155.25,155.22,155.25,27200000.0
2009-08-20 19:22:00,155.25,155.25,155.225,155.235,31800000.0
2009-08-20 19:23:00,155.23,155.23,155.18,155.18,24000000.0
2009-08-20 19:24:00,155.18,155.2,155.175,155.195,37200000.0
2009-08-20 19:25:00,155.19,155.21,155.185,155.185,41800000.0
2009-08-20 19:26:00,155.185,155.255,155.185,155.255,35600000.0
2009-08-20 19:27:00,155.26,155.275,155.22,155.245,22600000.0
2009-08-20 19:28:00,155.26,155.305,155.25,155.3,113800000.0
2009-08-20 19:29:00,155.3,155.33,155.3,155.33,31700000.0
2009-08-20 19:30:00,155.325,155.325,155.285,155.305,72100000.0
2009-08-20 19:31:00,155.305,155.305,155.195,155.225,82500000.0
2009-08-20 19:32:00,155.255,155.335,155.25,155.325,86600000.0
2009-08-20 19:33:00,155.325,155.335,155.28,155.3,87800000.0
2009-08-20 19:34:00,155.3,155.345,155.28,155.33,92600000.0
2009-08-20 19:35:00,155.33,155.34,155.325,155.335,43600000.0
2009-08-20 19:36:00,155.325,155.33,155.245,155.265,86300000.0
2009-08-20 19:37:00,155.265,155.28,155.24,155.265,29800000.0
2009-08-20 19:38:00,155.265,155.275,155.265,155.275,28000000.0
2009-08-20 19:39:00,155.285,155.29,155.27,155.285,50800000.0
2009-08-20 19:40:00,155.285,155.29,155.205,155.255,89200000.0
2009-08-20 19:41:00,155.255,155.285,155.215,155.265,115400000.0
2009-08-20 19:42:00,155.27,155.385,155.265,155.375,88800000.0
2009-08-20 19:43:00,155.365,155.365,155.32,155.33,56800000.0
2009-08-20 19:44:00,155.33,155.345,155.32,155.34,69400000.0
2009-08-20 19:45:00,155.345,155.355,155.3,155.3,67400000.0
2009-08-20 19:46:00,155.3,155.3,155.21,155.26,92500000.0
2009-08-20 19:47:00,155.25,155.275,155.235,155.275,54000000.0
2009-08-20 19:48:00,155.275,155.29,155.27,155.27,46400000.0
2009-08-20 19:49:00,155.27,155.28,155.26,155.27,55200000.0
2009-08-20 19:50:00,155.27,155.27,155.255,155.26,27400000.0
2009-08-20 19:51:00,155.265,155.275,155.26,155.265,57200000.0
2009-08-20 19:52:00,155.26,155.29,155.26,155.28,30000000.0
2009-08-20 19:53:00,155.285,155.285,155.265,155.27,37400000.0
2009-08-20 19:54:00,155.27,155.315,155.265,155.28,63500000.0
2009-08-20 19:55:00,155.28,155.28,155.245,155.26,74900000.0
2009-08-20 19:56:00,155.255,155.26,155.21,155.225,137500000.0
2009-08-20 19:57:00,155.22,155.275,155.205,155.25,122700000.0
2009-08-20 19:58:00,155.26,155.305,155.255,155.305,53600000.0
2009-08-20 19:59:00,155.32,155.325,155.24,155.255,59600000.0
2009-08-20 20:00:00,155.26,155.29,155.23,155.29,96200000.0
2009-08-20 20:01:00,155.29,155.355,155.275,155.335,103200000.0
2009-08-20 20:02:00,155.335,155.345,155.32,155.345,73200000.0
2009-08-20 20:03:00,155.33,155.37,155.33,155.345,71400000.0
2009-08-20 20:04:00,155.345,155.41,155.345,155.405,72200000.0
2009-08-20 20:05:00,155.405,155.41,155.385,155.385,69400000.0
2009-08-20 20:06:00,155.385,155.415,155.385,155.39,58700000.0
2009-08-20 20:07:00,155.39,155.425,155.39,155.41,66000000.0
2009-08-20 20:08:00,155.41,155.42,155.405,155.42,23700000.0
2009-08-20 20:09:00,155.42,155.435,155.39,155.435,28300000.0
2009-08-20 20:10:00,155.42,155.42,155.355,155.38,41900000.0
2009-08-20 20:11:00,155.38,155.395,155.375,155.385,49500000.0
2009-08-20 20:12:00,155.39,155.41,155.365,155.385,42500000.0
2009-08-20 20:13:00,155.38,155.405,155.38,155.38,31600000.0
2009-08-20 20:14:00,155.38,155.395,155.365,155.38,54200000.0
2009-08-20 20:15:00,155.38,155.385,155.335,155.36,63600000.0
2009-08-20 20:16:00,155.365,155.395,155.35,155.38,102500000.0
2009-08-20 20:17:00,155.38,155.39,155.345,155.37,72200000.0
2009-08-20 20:18:00,155.37,155.39,155.345,155.35,103200000.0
2009-08-20 20:19:00,155.35,155.36,155.325,155.335,112800000.0
2009-08-20 20:20:00,155.34,155.365,155.32,155.36,124200000.0
2009-08-20 20:21:00,155.35,155.35,155.25,155.255,86700000.0
2009-08-20 20:22:00,155.26,155.3,155.255,155.3,91800000.0
2009-08-20 20:23:00,155.315,155.33,155.295,155.315,61200000.0
2009-08-20 20:24:00,155.33,155.33,155.29,155.295,90700000.0
2009-08-20 20:25:00,155.29,155.315,155.265,155.265,98500000.0
2009-08-20 20:26:00,155.275,155.295,155.245,155.25,76400000.0
2009-08-20 20:27:00,155.25,155.255,155.245,155.25,23200000.0
2009-08-20 20:28:00,155.25,155.25,155.2,155.2,39000000.0
2009-08-20 20:29:00,155.2,155.24,155.185,155.23,101400000.0
2009-08-20 20:30:00,155.23,155.245,155.2,155.205,50500000.0
2009-08-20 20:31:00,155.205,155.23,155.205,155.22,39200000.0
2009-08-20 20:32:00,155.21,155.21,155.155,155.16,61400000.0
2009-08-20 20:33:00,155.16,155.175,155.16,155.165,58400000.0
2009-08-20 20:34:00,155.16,155.195,155.16,155.175,41200000.0
2009-08-20 20:35:00,155.175,155.175,155.13,155.13,70000000.0
2009-08-20 20:36:00,155.13,155.17,155.125,155.17,60600000.0
2009-08-20 20:37:00,155.175,155.195,155.16,155.19,61300000.0
2009-08-20 20:38:00,155.185,155.2,155.16,155.16,25000000.0
2009-08-20 20:39:00,155.16,155.255,155.15,155.25,109900000.0
2009-08-20 20:40:00,155.255,155.275,155.24,155.275,171400000.0
2009-08-20 20:41:00,155.275,155.275,155.255,155.26,67800000.0
2009-08-20 20:42:00,155.265,155.315,155.265,155.29,63500000.0
2009-08-20 20:43:00,155.29,155.3,155.285,155.29,48600000.0
2009-08-20 20:44:00,155.295,155.305,155.295,155.3,33400000.0
2009-08-20 20:45:00,155.305,155.31,155.27,155.275,61400000.0
2009-08-20 20:46:00,155.265,155.29,155.255,155.28,81800000.0
2009-08-20 20:47:00,155.275,155.28,155.25,155.25,67400000.0
2009-08-20 20:48:00,155.25,155.275,155.19,155.2,63400000.0
2009-08-20 20:49:00,155.2,155.265,155.2,155.265,77100000.0
2009-08-20 20:50:00,155.26,155.29,155.245,155.29,64300000.0
2009-08-20 20:51:00,155.29,155.31,155.25,155.31,96900000.0
2009-08-20 20:52:00,155.31,155.33,155.29,155.33,66700000.0
2009-08-20 20:53:00,155.33,155.33,155.28,155.29,64500000.0
2009-08-20 20:54:00,155.29,155.295,155.28,155.285,25600000.0
2009-08-20 20:55:00,155.285,155.29,155.27,155.285,34400000.0
2009-08-20 20:56:00,155.285,155.335,155.265,155.335,39500000.0
2009-08-20 20:57:00,155.335,155.335,155.3,155.32,64200000.0
2009-08-20 20:58:00,155.32,155.35,155.29,155.295,72400000.0
2009-08-20 20:59:00,155.29,155.325,155.27,155.32,53200000.0
2009-08-20 21:00:00,155.32,155.34,155.31,155.34,48000000.0
2009-08-20 21:01:00,155.345,155.35,155.305,155.315,90000000.0
2009-08-20 21:02:00,155.315,155.33,155.305,155.32,46800000.0
2009-08-20 21:03:00,155.32,155.34,155.3,155.33,41600000.0
2009-08-20 21:04:00,155.33,155.335,155.325,155.33,25000000.0
2009-08-20 21:05:00,155.32,155.355,155.32,155.35,59200000.0
2009-08-20 21:06:00,155.35,155.365,155.345,155.345,35200000.0
2009-08-20 21:07:00,155.35,155.485,155.345,155.48,105300000.0
2009-08-20 21:08:00,155.465,155.485,155.45,155.47,49800000.0
2009-08-20 21:09:00,155.465,155.51,155.465,155.485,126800000.0
2009-08-20 21:10:00,155.485,155.5,155.425,155.43,138400000.0
2009-08-20 21:11:00,155.44,155.465,155.435,155.465,63300000.0
2009-08-20 21:12:00,155.465,155.475,155.44,155.445,65300000.0
2009-08-20 21:13:00,155.425,155.45,155.425,155.44,73000000.0
2009-08-20 21:14:00,155.44,155.455,155.415,155.415,47600000.0
2009-08-20 21:15:00,155.42,155.44,155.42,155.425,120100000.0
2009-08-20 21:16:00,155.44,155.44,155.4,155.4,59000000.0
2009-08-20 21:17:00,155.4,155.43,155.4,155.41,30700000.0
2009-08-20 21:18:00,155.4,155.415,155.4,155.41,19000000.0
2009-08-20 21:19:00,155.4,155.415,155.4,155.41,25000000.0
2009-08-20 21:20:00,155.425,155.46,155.425,155.455,32600000.0
2009-08-20 21:21:00,155.455,155.455,155.39,155.415,51400000.0
2009-08-20 21:22:00,155.42,155.445,155.41,155.445,32600000.0
2009-08-20 21:23:00,155.445,155.45,155.435,155.445,53200000.0
2009-08-20 21:24:00,155.445,155.465,155.44,155.445,54000000.0
2009-08-20 21:25:00,155.45,155.515,155.45,155.485,118500000.0
2009-08-20 21:26:00,155.49,155.51,155.42,155.425,101000000.0
2009-08-20 21:27:00,155.44,155.45,155.405,155.44,74200000.0
2009-08-20 21:28:00,155.44,155.485,155.44,155.46,66900000.0
2009-08-20 21:29:00,155.46,155.475,155.43,155.435,144900000.0
2009-08-20 21:30:00,155.435,155.535,155.435,155.505,208000000.0
2009-08-20 21:31:00,155.505,155.53,155.47,155.51,110100000.0
2009-08-20 21:32:00,155.515,155.545,155.455,155.455,101200000.0
2009-08-20 21:33:00,155.455,155.515,155.445,155.49,73700000.0
2009-08-20 21:34:00,155.48,155.49,155.45,155.475,49400000.0
2009-08-20 21:35:00,155.47,155.485,155.45,155.48,73800000.0
2009-08-20 21:36:00,155.475,155.48,155.445,155.45,71300000.0
2009-08-20 21:37:00,155.45,155.45,155.44,155.45,22800000.0
2009-08-20 21:38:00,155.45,155.475,155.445,155.47,31800000.0
2009-08-20 21:39:00,155.455,155.47,155.45,155.45,38200000.0
2009-08-20 21:40:00,155.445,155.47,155.445,155.465,119200000.0
2009-08-20 21:41:00,155.465,155.485,155.46,155.46,94200000.0
2009-08-20 21:42:00,155.46,155.465,155.445,155.445,105400000.0
2009-08-20 21:43:00,155.445,155.47,155.435,155.46,93200000.0
2009-08-20 21:44:00,155.465,155.48,155.455,155.475,111800000.0
2009-08-20 21:45:00,155.465,155.475,155.455,155.455,62300000.0
2009-08-20 21:46:00,155.46,155.505,155.43,155.48,78400000.0
2009-08-20 21:47:00,155.48,155.495,155.46,155.47,81000000.0
2009-08-20 21:48:00,155.47,155.475,155.455,155.46,59400000.0
2009-08-20 21:49:00,155.46,155.465,155.45,155.455,56000000.0
2009-08-20 21:50:00,155.455,155.495,155.455,155.495,38900000.0
2009-08-20 21:51:00,155.48,155.485,155.465,155.47,21700000.0
2009-08-20 21:52:00,155.475,155.475,155.455,155.47,37200000.0
2009-08-20 21:53:00,155.475,155.48,155.45,155.46,76000000.0
2009-08-20 21:54:00,155.46,155.47,155.455,155.46,63400000.0
2009-08-20 21:55:00,155.455,155.515,155.45,155.485,57700000.0
2009-08-20 21:56:00,155.49,155.525,155.49,155.49,141100000.0
2009-08-20 21:57:00,155.495,155.5,155.48,155.5,74600000.0
2009-08-20 21:58:00,155.49,155.505,155.485,155.505,77300000.0
2009-08-20 21:59:00,155.52,155.525,155.495,155.5,53200000.0
2009-08-20 22:00:00,155.5,155.505,155.495,155.495,36400000.0
2009-08-20 22:01:00,155.495,155.505,155.475,155.48,18400000.0
2009-08-20 22:02:00,155.475,155.49,155.47,155.475,35600000.0
2009-08-20 22:03:00,155.465,155.475,155.455,155.455,49400000.0
2009-08-20 22:04:00,155.44,155.44,155.425,155.435,27300000.0
2009-08-20 22:05:00,155.44,155.46,155.415,155.425,52200000.0
2009-08-20 22:06:00,155.425,155.43,155.415,155.425,40800000.0
2009-08-20 22:07:00,155.43,155.43,155.39,155.39,34700000.0
2009-08-20 22:08:00,155.4,155.41,155.4,155.41,15000000.0
2009-08-20 22:09:00,155.41,155.415,155.41,155.415,8000000.0
2009-08-20 22:10:00,155.425,155.435,155.41,155.415,27800000.0
2009-08-20 22:11:00,155.42,155.45,155.42,155.445,30000000.0
2009-08-20 22:12:00,155.445,155.45,155.425,155.43,38200000.0
2009-08-20 22:13:00,155.435,155.445,155.435,155.44,21800000.0
2009-08-20 22:14:00,155.435,155.435,155.4,155.425,38300000.0
2009-08-20 22:15:00,155.415,155.425,155.405,155.405,14000000.0
2009-08-20 22:16:00,155.41,155.41,155.395,155.395,7600000.0
2009-08-20 22:17:00,155.4,155.41,155.4,155.405,4000000.0
2009-08-20 22:18:00,155.41,155.415,155.405,155.41,25000000.0
2009-08-20 22:19:00,155.395,155.395,155.395,155.395,4600000.0
2009-08-20 22:20:00,155.405,155.405,155.39,155.395,16900000.0
2009-08-20 22:21:00,155.395,155.405,155.395,155.395,12800000.0
2009-08-20 22:22:00,155.395,155.4,155.395,155.4,16800000.0
2009-08-20 22:23:00,155.395,155.4,155.395,155.395,32000000.0
2009-08-20 22:24:00,155.395,155.4,155.38,155.4,32800000.0
2009-08-20 22:25:00,155.4,155.415,155.395,155.415,25800000.0
2009-08-20 22:26:00,155.415,155.445,155.405,155.425,53600000.0
2009-08-20 22:27:00,155.425,155.45,155.425,155.435,12600000.0
2009-08-20 22:28:00,155.435,155.435,155.43,155.435,14800000.0
2009-08-20 22:29:00,155.43,155.445,155.43,155.445,19100000.0
2009-08-20 22:30:00,155.445,155.465,155.435,155.465,38600000.0
2009-08-20 22:31:00,155.465,155.47,155.455,155.465,51200000.0
2009-08-20 22:32:00,155.465,155.465,155.445,155.445,35000000.0
2009-08-20 22:33:00,155.44,155.455,155.435,155.455,27600000.0
2009-08-20 22:34:00,155.455,155.455,155.445,155.45,16800000.0
2009-08-20 22:35:00,155.45,155.46,155.445,155.45,18200000.0
2009-08-20 22:36:00,155.45,155.455,155.445,155.445,12600000.0
2009-08-20 22:37:00,155.445,155.48,155.445,155.455,43000000.0
2009-08-20 22:38:00,155.455,155.465,155.445,155.465,56000000.0
2009-08-20 22:39:00,155.455,155.47,155.45,155.45,26000000.0
2009-08-20 22:40:00,155.455,155.475,155.44,155.45,103400000.0
2009-08-20 22:41:00,155.45,155.465,155.44,155.44,48700000.0
2009-08-20 22:42:00,155.44,155.44,155.425,155.435,20800000.0
2009-08-20 22:43:00,155.425,155.445,155.41,155.425,88000000.0
2009-08-20 22:44:00,155.43,155.445,155.43,155.44,79800000.0
2009-08-20 22:45:00,155.435,155.45,155.435,155.45,40600000.0
2009-08-20 22:46:00,155.45,155.45,155.45,155.45,35000000.0
2009-08-20 22:47:00,155.45,155.475,155.44,155.45,58800000.0
2009-08-20 22:48:00,155.45,155.45,155.41,155.415,76700000.0
2009-08-20 22:49:00,155.415,155.465,155.41,155.455,110100000.0
2009-08-20 22:50:00,155.455,155.46,155.45,155.455,23900000.0
2009-08-20 22:51:00,155.455,155.455,155.45,155.455,17200000.0
2009-08-20 22:52:00,155.455,155.46,155.435,155.455,41500000.0
2009-08-20 22:53:00,155.455,155.49,155.455,155.47,36000000.0
2009-08-20 22:54:00,155.47,155.495,155.47,155.485,25400000.0
2009-08-20 22:55:00,155.48,155.48,155.48,155.48,16000000.0
2009-08-20 22:56:00,155.48,155.48,155.39,155.455,107600000.0
2009-08-20 22:57:00,155.445,155.455,155.435,155.45,57000000.0
2009-08-20 22:58:00,155.45,155.465,155.41,155.45,67200000.0
2009-08-20 22:59:00,155.44,155.485,155.435,155.44,60300000.0
2009-08-20 23:00:00,155.455,155.455,155.42,155.44,19000000.0
2009-08-20 23:01:00,155.445,155.445,155.445,155.445,1000000.0
2009-08-20 23:02:00,155.435,155.435,155.42,155.42,9600000.0
2009-08-20 23:03:00,155.42,155.43,155.42,155.425,9400000.0
2009-08-20 23:04:00,155.415,155.42,155.41,155.41,16600000.0
2009-08-20 23:05:00,155.41,155.425,155.41,155.425,18600000.0
2009-08-20 23:06:00,155.42,155.425,155.42,155.425,39200000.0
2009-08-20 23:07:00,155.425,155.435,155.42,155.435,38600000.0
2009-08-20 23:08:00,155.44,155.455,155.44,155.445,13100000.0
2009-08-20 23:09:00,155.445,155.45,155.44,155.45,8400000.0
2009-08-20 23:10:00,155.445,155.445,155.36,155.41,58400000.0
2009-08-20 23:11:00,155.425,155.425,155.33,155.345,95800000.0
2009-08-20 23:12:00,155.355,155.42,155.355,155.41,37500000.0
2009-08-20 23:13:00,155.43,155.45,155.41,155.415,15000000.0
2009-08-20 23:14:00,155.43,155.445,155.415,155.44,7000000.0
2009-08-20 23:15:00,155.445,155.495,155.445,155.48,43800000.0
2009-08-20 23:16:00,155.48,155.52,155.475,155.505,34400000.0
2009-08-20 23:17:00,155.51,155.515,155.485,155.485,16000000.0
2009-08-20 23:18:00,155.485,155.505,155.48,155.5,16600000.0
2009-08-20 23:19:00,155.5,155.51,155.465,155.49,29600000.0
2009-08-20 23:20:00,155.505,155.505,155.48,155.49,16000000.0
2009-08-20 23:21:00,155.49,155.5,155.48,155.485,11000000.0
2009-08-20 23:22:00,155.485,155.505,155.48,155.48,21600000.0
2009-08-20 23:23:00,155.49,155.5,155.48,155.5,41800000.0
2009-08-20 23:24:00,155.5,155.5,155.465,155.465,12300000.0
2009-08-20 23:25:00,155.465,155.49,155.45,155.45,15600000.0
2009-08-20 23:26:00,155.46,155.47,155.45,155.47,24200000.0
2009-08-20 23:27:00,155.465,155.49,155.445,155.465,33400000.0
2009-08-20 23:28:00,155.48,155.49,155.44,155.465,10200000.0
2009-08-20 23:29:00,155.46,155.465,155.46,155.46,5000000.0
2009-08-20 23:30:00,155.465,155.475,155.455,155.47,19400000.0
2009-08-20 23:31:00,155.47,155.485,155.44,155.475,18000000.0
2009-08-20 23:32:00,155.485,155.485,155.45,155.465,8000000.0
2009-08-20 23:33:00,155.48,155.485,155.46,155.485,8000000.0
2009-08-20 23:34:00,155.455,155.46,155.445,155.445,11000000.0
2009-08-20 23:35:00,155.455,155.46,155.445,155.445,20000000.0
2009-08-20 23:36:00,155.455,155.46,155.445,155.45,13000000.0
2009-08-20 23:37:00,155.46,155.46,155.43,155.43,16000000.0
2009-08-20 23:38:00,155.44,155.465,155.375,155.405,18000000.0
2009-08-20 23:39:00,155.405,155.41,155.385,155.405,15000000.0
2009-08-20 23:40:00,155.4,155.42,155.4,155.41,23200000.0
2009-08-20 23:41:00,155.395,155.415,155.395,155.395,12000000.0
2009-08-20 23:42:00,155.4,155.4,155.395,155.395,6000000.0
2009-08-20 23:43:00,155.395,155.395,155.38,155.38,13000000.0
2009-08-20 23:44:00,155.38,155.405,155.37,155.395,69100000.0
2009-08-20 23:45:00,155.395,155.405,155.395,155.4,27700000.0
2009-08-20 23:46:00,155.4,155.44,155.4,155.43,42000000.0
2009-08-20 23:47:00,155.43,155.43,155.43,155.43,14400000.0
2009-08-20 23:48:00,155.43,155.435,155.42,155.42,14600000.0
2009-08-20 23:49:00,155.41,155.42,155.4,155.41,16600000.0
2009-08-20 23:50:00,155.41,155.41,155.405,155.41,11000000.0
2009-08-20 23:51:00,155.41,155.41,155.405,155.405,8000000.0
2009-08-20 23:52:00,155.41,155.41,155.4,155.41,13600000.0
2009-08-20 23:53:00,155.41,155.41,155.4,155.41,37000000.0
2009-08-20 23:54:00,155.41,155.42,155.41,155.41,19400000.0
2009-08-20 23:55:00,155.405,155.43,155.405,155.425,47600000.0
2009-08-20 23:56:00,155.42,155.44,155.415,155.43,40500000.0
2009-08-20 23:57:00,155.425,155.44,155.425,155.44,32500000.0
2009-08-20 23:58:00,155.445,155.45,155.42,155.435,64700000.0
2009-08-20 23:59:00,155.435,155.45,155.435,155.44,29700000.0
2009-08-21 00:00:00,155.44,155.47,155.44,155.455,64900000.0
2009-08-21 00:01:00,155.455,155.465,155.41,155.435,95300000.0
2009-08-21 00:02:00,155.44,155.485,155.44,155.485,42700000.0
2009-08-21 00:03:00,155.485,155.485,155.44,155.45,35700000.0
2009-08-21 00:04:00,155.45,155.45,155.385,155.385,47900000.0
2009-08-21 00:05:00,155.385,155.385,155.305,155.34,60700000.0
2009-08-21 00:06:00,155.33,155.345,155.31,155.345,23200000.0
2009-08-21 00:07:00,155.345,155.4,155.345,155.4,47400000.0
2009-08-21 00:08:00,155.334,155.4,155.319,155.388,68400000.0
2009-08-21 00:09:00,155.4,155.4,155.38,155.385,31900000.0
2009-08-21 00:10:00,155.39,155.4,155.39,155.39,16000000.0
2009-08-21 00:11:00,155.39,155.475,155.375,155.45,41100000.0
2009-08-21 00:12:00,155.45,155.455,155.39,155.44,57300000.0
2009-08-21 00:13:00,155.44,155.465,155.43,155.46,22600000.0
2009-08-21 00:14:00,155.46,155.46,155.455,155.455,8800000.0
2009-08-21 00:15:00,155.455,155.455,155.455,155.455,7600000.0
2009-08-21 00:16:00,155.455,155.455,155.42,155.445,21000000.0
2009-08-21 00:17:00,155.445,155.445,155.42,155.435,26900000.0
2009-08-21 00:18:00,155.435,155.435,155.42,155.42,9000000.0
2009-08-21 00:19:00,155.425,155.425,155.42,155.42,8000000.0
2009-08-21 00:20:00,155.425,155.43,155.425,155.43,4000000.0
2009-08-21 00:21:00,155.43,155.43,155.41,155.415,6700000.0
2009-08-21 00:22:00,155.41,155.415,155.41,155.415,32600000.0
2009-08-21 00:23:00,155.41,155.45,155.395,155.435,48300000.0
2009-08-21 00:24:00,155.435,155.455,155.43,155.455,53500000.0
2009-08-21 00:25:00,155.455,155.465,155.44,155.45,90800000.0
2009-08-21 00:26:00,155.455,155.495,155.45,155.49,105900000.0
2009-08-21 00:27:00,155.5,155.535,155.45,155.51,89000000.0
2009-08-21 00:28:00,155.51,155.53,155.495,155.525,50400000.0
2009-08-21 00:29:00,155.54,155.55,155.49,155.49,88300000.0
2009-08-21 00:30:00,155.5,155.53,155.49,155.52,95300000.0
2009-08-21 00:31:00,155.525,155.55,155.495,155.505,49500000.0
2009-08-21 00:32:00,155.51,155.535,155.505,155.51,42100000.0
2009-08-21 00:33:00,155.515,155.55,155.505,155.525,38800000.0
2009-08-21 00:34:00,155.54,155.55,155.495,155.5,70200000.0
2009-08-21 00:35:00,155.515,155.63,155.505,155.6,97200000.0
2009-08-21 00:36:00,155.595,155.595,155.57,155.58,26200000.0
2009-08-21 00:37:00,155.575,155.575,155.545,155.55,26700000.0
2009-08-21 00:38:00,155.555,155.595,155.555,155.59,37000000.0
2009-08-21 00:39:00,155.59,155.59,155.565,155.57,21700000.0
2009-08-21 00:40:00,155.57,155.59,155.57,155.59,24400000.0
2009-08-21 00:41:00,155.59,155.59,155.56,155.565,27800000.0
2009-08-21 00:42:00,155.57,155.575,155.56,155.56,63800000.0
2009-08-21 00:43:00,155.565,155.585,155.56,155.565,75000000.0
2009-08-21 00:44:00,155.56,155.57,155.56,155.565,100600000.0
2009-08-21 00:45:00,155.565,155.57,155.56,155.57,99200000.0
2009-08-21 00:46:00,155.57,155.575,155.555,155.56,121000000.0
2009-08-21 00:47:00,155.56,155.565,155.53,155.555,155000000.0
2009-08-21 00:48:00,155.555,155.555,155.47,155.48,88500000.0
2009-08-21 00:49:00,155.48,155.485,155.455,155.46,88100000.0
2009-08-21 00:50:00,155.465,155.5,155.465,155.5,27600000.0
2009-08-21 00:51:00,155.5,155.545,155.5,155.52,28000000.0
2009-08-21 00:52:00,155.515,155.52,155.465,155.48,62200000.0
2009-08-21 00:53:00,155.48,155.49,155.48,155.49,36000000.0
2009-08-21 00:54:00,155.505,155.52,155.465,155.47,70900000.0
2009-08-21 00:55:00,155.47,155.47,155.435,155.44,81600000.0
2009-08-21 00:56:00,155.435,155.455,155.435,155.455,22400000.0
2009-08-21 00:57:00,155.455,155.455,155.41,155.43,57800000.0
2009-08-21 00:58:00,155.43,155.515,155.43,155.47,64200000.0
2009-08-21 00:59:00,155.465,155.475,155.41,155.425,39500000.0
2009-08-21 01:00:00,155.43,155.43,155.375,155.375,57100000.0
2009-08-21 01:01:00,155.385,155.415,155.37,155.405,42100000.0
2009-08-21 01:02:00,155.41,155.44,155.41,155.44,31200000.0
2009-08-21 01:03:00,155.44,155.455,155.44,155.455,15800000.0
2009-08-21 01:04:00,155.45,155.515,155.445,155.51,36400000.0
2009-08-21 01:05:00,155.515,155.525,155.51,155.525,22600000.0
2009-08-21 01:06:00,155.52,155.53,155.515,155.515,10600000.0
2009-08-21 01:07:00,155.515,155.54,155.515,155.54,37400000.0
2009-08-21 01:08:00,155.54,155.55,155.505,155.505,91100000.0
2009-08-21 01:09:00,155.505,155.51,155.5,155.5,48300000.0
2009-08-21 01:10:00,155.505,155.515,155.5,155.51,33000000.0
2009-08-21 01:11:00,155.515,155.515,155.495,155.5,56300000.0
2009-08-21 01:12:00,155.5,155.515,155.495,155.515,49600000.0
2009-08-21 01:13:00,155.505,155.51,155.505,155.505,43600000.0
2009-08-21 01:14:00,155.51,155.52,155.5,155.515,94000000.0
2009-08-21 01:15:00,155.515,155.52,155.48,155.495,126900000.0
2009-08-21 01:16:00,155.495,155.515,155.49,155.505,104200000.0
2009-08-21 01:17:00,155.505,155.51,155.48,155.49,66300000.0
2009-08-21 01:18:00,155.48,155.49,155.48,155.48,40100000.0
2009-08-21 01:19:00,155.485,155.485,155.45,155.465,17400000.0
2009-08-21 01:20:00,155.46,155.47,155.45,155.465,39800000.0
2009-08-21 01:21:00,155.45,155.465,155.45,155.455,87100000.0
2009-08-21 01:22:00,155.45,155.46,155.45,155.46,7400000.0
2009-08-21 01:23:00,155.46,155.46,155.45,155.455,16400000.0
2009-08-21 01:24:00,155.46,155.46,155.435,155.445,18500000.0
2009-08-21 01:25:00,155.435,155.435,155.405,155.42,53500000.0
2009-08-21 01:26:00,155.42,155.42,155.41,155.41,9800000.0
2009-08-21 01:27:00,155.41,155.42,155.41,155.42,30000000.0
2009-08-21 01:28:00,155.42,155.49,155.42,155.485,80400000.0
2009-08-21 01:29:00,155.495,155.5,155.495,155.5,42200000.0
2009-08-21 01:30:00,155.5,155.515,155.47,155.515,84900000.0
2009-08-21 01:31:00,155.52,155.535,155.515,155.52,60800000.0
2009-08-21 01:32:00,155.525,155.54,155.515,155.52,75100000.0
2009-08-21 01:33:00,155.52,155.53,155.52,155.52,62100000.0
2009-08-21 01:34:00,155.52,155.52,155.515,155.515,7300000.0
2009-08-21 01:35:00,155.515,155.515,155.505,155.505,61200000.0
2009-08-21 01:36:00,155.505,155.525,155.505,155.52,122200000.0
2009-08-21 01:37:00,155.525,155.55,155.52,155.545,82700000.0
2009-08-21 01:38:00,155.54,155.59,155.54,155.59,43400000.0
2009-08-21 01:39:00,155.59,155.63,155.57,155.595,111700000.0
2009-08-21 01:40:00,155.58,155.62,155.58,155.61,36300000.0
2009-08-21 01:41:00,155.61,155.68,155.61,155.67,76500000.0
2009-08-21 01:42:00,155.68,155.685,155.655,155.665,41000000.0
2009-08-21 01:43:00,155.68,155.68,155.635,155.64,115000000.0
2009-08-21 01:44:00,155.645,155.655,155.63,155.655,40400000.0
2009-08-21 01:45:00,155.655,155.66,155.64,155.655,15600000.0
2009-08-21 01:46:00,155.655,155.655,155.62,155.62,17200000.0
2009-08-21 01:47:00,155.62,155.625,155.575,155.575,63500000.0
2009-08-21 01:48:00,155.575,155.61,155.575,155.61,57400000.0
2009-08-21 01:49:00,155.6,155.61,155.56,155.56,33700000.0
2009-08-21 01:50:00,155.56,155.575,155.56,155.565,44000000.0
2009-08-21 01:51:00,155.565,155.58,155.55,155.555,56000000.0
2009-08-21 01:52:00,155.545,155.56,155.535,155.56,25000000.0
2009-08-21 01:53:00,155.56,155.585,155.545,155.555,41000000.0
2009-08-21 01:54:00,155.555,155.57,155.55,155.56,14400000.0
2009-08-21 01:55:00,155.56,155.63,155.56,155.63,38600000.0
2009-08-21 01:56:00,155.605,155.675,155.605,155.65,69800000.0
2009-08-21 01:57:00,155.65,155.66,155.61,155.62,75300000.0
2009-08-21 01:58:00,155.62,155.645,155.605,155.61,134200000.0
2009-08-21 01:59:00,155.605,155.615,155.53,155.535,188600000.0
2009-08-21 02:00:00,155.535,155.545,155.46,155.535,148200000.0
2009-08-21 02:01:00,155.535,155.57,155.535,155.535,74500000.0
2009-08-21 02:02:00,155.54,155.55,155.48,155.48,168100000.0
2009-08-21 02:03:00,155.48,155.48,155.435,155.455,121000000.0
2009-08-21 02:04:00,155.455,155.475,155.455,155.46,63800000.0
2009-08-21 02:05:00,155.455,155.555,155.455,155.555,181000000.0
2009-08-21 02:06:00,155.555,155.555,155.525,155.535,105900000.0
2009-08-21 02:07:00,155.535,155.535,155.43,155.45,141900000.0
2009-08-21 02:08:00,155.455,155.455,155.315,155.375,123300000.0
2009-08-21 02:09:00,155.38,155.405,155.31,155.335,136800000.0
2009-08-21 02:10:00,155.31,155.31,155.235,155.255,83700000.0
2009-08-21 02:11:00,155.26,155.28,155.23,155.235,55100000.0
2009-08-21 02:12:00,155.235,155.27,155.23,155.27,68000000.0
2009-08-21 02:13:00,155.26,155.27,155.17,155.185,79600000.0
2009-08-21 02:14:00,155.18,155.21,155.165,155.195,80000000.0
2009-08-21 02:15:00,155.21,155.265,155.205,155.265,68800000.0
2009-08-21 02:16:00,155.265,155.315,155.265,155.3,76800000.0
2009-08-21 02:17:00,155.29,155.3,155.245,155.245,121200000.0
2009-08-21 02:18:00,155.25,155.255,155.21,155.23,77900000.0
2009-08-21 02:19:00,155.215,155.23,155.17,155.225,129100000.0
2009-08-21 02:20:00,155.23,155.245,155.23,155.235,125900000.0
2009-08-21 02:21:00,155.245,155.265,155.215,155.255,59600000.0
2009-08-21 02:22:00,155.265,155.27,155.215,155.22,55000000.0
2009-08-21 02:23:00,155.22,155.22,155.22,155.22,3000000.0
2009-08-21 02:24:00,155.23,155.23,155.2,155.2,12400000.0
2009-08-21 02:25:00,155.19,155.19,155.09,155.105,74600000.0
2009-08-21 02:26:00,155.105,155.12,155.04,155.055,74700000.0
2009-08-21 02:27:00,155.04,155.115,155.04,155.11,93400000.0
2009-08-21 02:28:00,155.105,155.14,155.08,155.09,61600000.0
2009-08-21 02:29:00,155.085,155.095,155.045,155.045,97000000.0
2009-08-21 02:30:00,155.055,155.06,154.97,154.98,106000000.0
2009-08-21 02:31:00,154.985,155.015,154.975,155.01,73700000.0
2009-08-21 02:32:00,155.0,155.05,154.985,155.04,103100000.0
2009-08-21 02:33:00,155.04,155.085,155.03,155.07,84100000.0
2009-08-21 02:34:00,155.06,155.15,155.045,155.15,158600000.0
2009-08-21 02:35:00,155.155,155.155,155.125,155.14,73600000.0
2009-08-21 02:36:00,155.145,155.16,155.1,155.1,74500000.0
2009-08-21 02:37:00,155.1,155.1,155.055,155.055,58500000.0
2009-08-21 02:38:00,155.07,155.08,154.97,154.995,112900000.0
2009-08-21 02:39:00,154.99,155.015,154.975,154.99,150500000.0
2009-08-21 02:40:00,154.995,155.015,154.975,154.98,78900000.0
2009-08-21 02:41:00,154.98,155.04,154.98,155.015,51300000.0
2009-08-21 02:42:00,155.005,155.03,154.98,155.03,113100000.0
2009-08-21 02:43:00,155.025,155.085,155.02,155.085,78200000.0
2009-08-21 02:44:00,155.1,155.1,155.035,155.045,54100000.0
2009-08-21 02:45:00,155.05,155.08,155.05,155.055,32400000.0
2009-08-21 02:46:00,155.055,155.085,155.045,155.07,43100000.0
2009-08-21 02:47:00,155.07,155.07,155.02,155.02,63300000.0
2009-08-21 02:48:00,155.02,155.08,155.02,155.075,69800000.0
2009-08-21 02:49:00,155.065,155.1,155.055,155.07,26700000.0
2009-08-21 02:50:00,155.065,155.11,155.065,155.09,35700000.0
2009-08-21 02:51:00,155.095,155.135,155.09,155.13,58100000.0
2009-08-21 02:52:00,155.125,155.16,155.125,155.14,64000000.0
2009-08-21 02:53:00,155.14,155.15,155.08,155.085,90800000.0
2009-08-21 02:54:00,155.075,155.1,155.065,155.085,145100000.0
2009-08-21 02:55:00,155.11,155.125,155.085,155.085,79900000.0
2009-08-21 02:56:00,155.085,155.12,155.08,155.12,80400000.0
2009-08-21 02:57:00,155.11,155.12,155.09,155.095,106300000.0
2009-08-21 02:58:00,155.095,155.095,155.025,155.05,143200000.0
2009-08-21 02:59:00,155.045,155.045,154.995,155.005,65200000.0
2009-08-21 03:00:00,154.995,155.01,154.935,154.94,93200000.0
2009-08-21 03:01:00,154.935,154.975,154.885,154.9,97500000.0
2009-08-21 03:02:00,154.9,154.945,154.9,154.925,57100000.0
2009-08-21 03:03:00,154.93,154.95,154.89,154.905,136100000.0
2009-08-21 03:04:00,154.905,154.925,154.875,154.9,67700000.0
2009-08-21 03:05:00,154.9,154.925,154.9,154.91,146900000.0
2009-08-21 03:06:00,154.91,154.925,154.855,154.855,78600000.0
2009-08-21 03:07:00,154.855,154.855,154.765,154.8,123000000.0
2009-08-21 03:08:00,154.8,154.8,154.755,154.78,72900000.0
2009-08-21 03:09:00,154.78,154.78,154.72,154.725,89100000.0
2009-08-21 03:10:00,154.725,154.765,154.715,154.745,86500000.0
2009-08-21 03:11:00,154.74,154.765,154.74,154.76,43000000.0
2009-08-21 03:12:00,154.775,154.855,154.775,154.84,76400000.0
2009-08-21 03:13:00,154.835,154.84,154.8,154.8,141500000.0
2009-08-21 03:14:00,154.8,154.82,154.8,154.82,62700000.0
2009-08-21 03:15:00,154.82,154.825,154.785,154.79,186300000.0
2009-08-21 03:16:00,154.785,154.82,154.785,154.805,88200000.0
2009-08-21 03:17:00,154.805,154.81,154.79,154.805,128900000.0
2009-08-21 03:18:00,154.805,154.805,154.76,154.775,139800000.0
2009-08-21 03:19:00,154.775,154.825,154.77,154.81,158900000.0
2009-08-21 03:20:00,154.825,154.88,154.805,154.86,81900000.0
2009-08-21 03:21:00,154.855,154.855,154.82,154.835,111000000.0
2009-08-21 03:22:00,154.78,154.785,154.65,154.65,88400000.0
2009-08-21 03:23:00,154.66,154.705,154.65,154.655,111600000.0
2009-08-21 03:24:00,154.655,154.655,154.605,154.64,125900000.0
2009-08-21 03:25:00,154.64,154.68,154.615,154.645,199400000.0
2009-08-21 03:26:00,154.63,154.63,154.575,154.595,83800000.0
2009-08-21 03:27:00,154.6,154.635,154.595,154.635,130700000.0
2009-08-21 03:28:00,154.645,154.645,154.605,154.635,140300000.0
2009-08-21 03:29:00,154.635,154.655,154.615,154.615,157700000.0
2009-08-21 03:30:00,154.62,154.625,154.545,154.55,185300000.0
2009-08-21 03:31:00,154.55,154.56,154.395,154.455,166000000.0
2009-08-21 03:32:00,154.455,154.515,154.425,154.51,168900000.0
2009-08-21 03:33:00,154.5,154.585,154.5,154.575,100100000.0
2009-08-21 03:34:00,154.575,154.615,154.565,154.605,100500000.0
2009-08-21 03:35:00,154.6,154.61,154.585,154.61,69100000.0
2009-08-21 03:36:00,154.6,154.645,154.6,154.615,173200000.0
2009-08-21 03:37:00,154.62,154.635,154.62,154.62,33600000.0
2009-08-21 03:38:00,154.615,154.625,154.595,154.595,64600000.0
2009-08-21 03:39:00,154.59,154.615,154.55,154.615,80500000.0
2009-08-21 03:40:00,154.61,154.64,154.595,154.64,80600000.0
2009-08-21 03:41:00,154.65,154.73,154.635,154.73,107400000.0
2009-08-21 03:42:00,154.73,154.755,154.695,154.7,132300000.0
2009-08-21 03:43:00,154.7,154.72,154.685,154.695,201200000.0
2009-08-21 03:44:00,154.695,154.785,154.69,154.785,206900000.0
2009-08-21 03:45:00,154.785,154.8,154.76,154.77,91700000.0
2009-08-21 03:46:00,154.755,154.775,154.74,154.755,135800000.0
2009-08-21 03:47:00,154.75,154.815,154.74,154.815,173000000.0
2009-08-21 03:48:00,154.79,154.84,154.765,154.805,164100000.0
2009-08-21 03:49:00,154.8,154.815,154.71,154.71,108900000.0
2009-08-21 03:50:00,154.705,154.72,154.69,154.69,59400000.0
2009-08-21 03:51:00,154.69,154.69,154.595,154.615,117000000.0
2009-08-21 03:52:00,154.62,154.64,154.575,154.575,72900000.0
2009-08-21 03:53:00,154.57,154.57,154.475,154.49,168600000.0
2009-08-21 03:54:00,154.49,154.565,154.475,154.555,167800000.0
2009-08-21 03:55:00,154.555,154.585,154.545,154.555,208700000.0
2009-08-21 03:56:00,154.55,154.555,154.51,154.525,89100000.0
2009-08-21 03:57:00,154.525,154.555,154.52,154.52,103700000.0
2009-08-21 03:58:00,154.515,154.53,154.495,154.5,118100000.0
2009-08-21 03:59:00,154.5,154.52,154.445,154.465,100700000.0
2009-08-21 04:00:00,154.47,154.47,154.425,154.465,103000000.0
2009-08-21 04:01:00,154.48,154.53,154.46,154.495,110100000.0
2009-08-21 04:02:00,154.51,154.585,154.49,154.58,70700000.0
2009-08-21 04:03:00,154.575,154.635,154.575,154.59,98100000.0
2009-08-21 04:04:00,154.595,154.595,154.555,154.555,81800000.0
2009-08-21 04:05:00,154.555,154.585,154.51,154.58,40500000.0
2009-08-21 04:06:00,154.585,154.65,154.57,154.63,73000000.0
2009-08-21 04:07:00,154.63,154.65,154.61,154.62,69100000.0
2009-08-21 04:08:00,154.615,154.615,154.575,154.575,74500000.0
2009-08-21 04:09:00,154.575,154.58,154.54,154.54,68400000.0
2009-08-21 04:10:00,154.54,154.54,154.505,154.51,92300000.0
2009-08-21 04:11:00,154.51,154.58,154.51,154.57,112700000.0
2009-08-21 04:12:00,154.575,154.645,154.57,154.645,100300000.0
2009-08-21 04:13:00,154.645,154.725,154.645,154.72,86400000.0
2009-08-21 04:14:00,154.72,154.72,154.67,154.67,163500000.0
2009-08-21 04:15:00,154.68,154.71,154.675,154.705,77000000.0
2009-08-21 04:16:00,154.71,154.745,154.705,154.74,59000000.0
2009-08-21 04:17:00,154.735,154.735,154.7,154.715,38900000.0
2009-08-21 04:18:00,154.715,154.715,154.665,154.69,78400000.0
2009-08-21 04:19:00,154.685,154.71,154.68,154.71,37600000.0
2009-08-21 04:20:00,154.71,154.71,154.69,154.705,112900000.0
2009-08-21 04:21:00,154.71,154.72,154.695,154.705,92700000.0
2009-08-21 04:22:00,154.695,154.73,154.695,154.715,49300000.0
2009-08-21 04:23:00,154.71,154.74,154.7,154.74,70200000.0
2009-08-21 04:24:00,154.74,154.755,154.705,154.71,54000000.0
2009-08-21 04:25:00,154.705,154.725,154.67,154.67,75900000.0
2009-08-21 04:26:00,154.665,154.67,154.64,154.645,109500000.0
2009-08-21 04:27:00,154.65,154.66,154.645,154.65,36900000.0
2009-08-21 04:28:00,154.645,154.65,154.62,154.62,44000000.0
2009-08-21 04:29:00,154.62,154.645,154.61,154.625,57200000.0
2009-08-21 04:30:00,154.635,154.645,154.625,154.645,39000000.0
2009-08-21 04:31:00,154.645,154.66,154.615,154.65,166900000.0
2009-08-21 04:32:00,154.655,154.71,154.655,154.71,64000000.0
2009-08-21 04:33:00,154.71,154.81,154.71,154.8,131500000.0
2009-08-21 04:34:00,154.81,154.835,154.775,154.79,211000000.0
2009-08-21 04:35:00,154.79,154.795,154.77,154.795,95900000.0
2009-08-21 04:36:00,154.79,154.85,154.79,154.825,198800000.0
2009-08-21 04:37:00,154.825,154.825,154.79,154.795,55600000.0
2009-08-21 04:38:00,154.8,154.81,154.79,154.805,50100000.0
2009-08-21 04:39:00,154.805,154.815,154.79,154.815,31000000.0
2009-08-21 04:40:00,154.815,154.825,154.785,154.785,53300000.0
2009-08-21 04:41:00,154.79,154.8,154.77,154.77,35600000.0
2009-08-21 04:42:00,154.775,154.78,154.745,154.765,64300000.0
2009-08-21 04:43:00,154.765,154.77,154.755,154.755,40800000.0
2009-08-21 04:44:00,154.775,154.775,154.765,154.77,15200000.0
2009-08-21 04:45:00,154.77,154.77,154.755,154.765,17400000.0
2009-08-21 04:46:00,154.765,154.815,154.76,154.805,61100000.0
2009-08-21 04:47:00,154.805,154.85,154.805,154.84,58800000.0
2009-08-21 04:48:00,154.845,154.87,154.845,154.87,30400000.0
2009-08-21 04:49:00,154.86,154.9,154.86,154.895,38200000.0
2009-08-21 04:50:00,154.915,154.94,154.915,154.915,80200000.0
2009-08-21 04:51:00,154.915,154.945,154.915,154.94,73900000.0
2009-08-21 04:52:00,154.945,154.97,154.915,154.915,70500000.0
2009-08-21 04:53:00,154.91,154.94,154.87,154.885,83300000.0
2009-08-21 04:54:00,154.88,154.88,154.85,154.865,44100000.0
2009-08-21 04:55:00,154.85,154.85,154.81,154.815,89400000.0
2009-08-21 04:56:00,154.83,154.88,154.82,154.87,52800000.0
2009-08-21 04:57:00,154.87,154.885,154.86,154.865,64100000.0
2009-08-21 04:58:00,154.86,154.865,154.85,154.865,36400000.0
2009-08-21 04:59:00,154.86,154.865,154.845,154.845,18400000.0
2009-08-21 05:00:00,154.85,154.865,154.845,154.85,59600000.0
2009-08-21 05:01:00,154.85,154.87,154.84,154.85,69900000.0
2009-08-21 05:02:00,154.85,154.855,154.79,154.815,162700000.0
2009-08-21 05:03:00,154.815,154.82,154.74,154.775,86100000.0
2009-08-21 05:04:00,154.775,154.78,154.745,154.75,23000000.0
2009-08-21 05:05:00,154.75,154.75,154.695,154.71,89700000.0
2009-08-21 05:06:00,154.71,154.73,154.7,154.705,58100000.0
2009-08-21 05:07:00,154.725,154.735,154.72,154.735,28000000.0
2009-08-21 05:08:00,154.73,154.795,154.73,154.79,63900000.0
2009-08-21 05:09:00,154.8,154.8,154.785,154.79,53800000.0
2009-08-21 05:10:00,154.785,154.79,154.735,154.74,55900000.0
2009-08-21 05:11:00,154.71,154.71,154.655,154.69,70300000.0
2009-08-21 05:12:00,154.69,154.715,154.675,154.7,117600000.0
2009-08-21 05:13:00,154.695,154.705,154.665,154.69,58800000.0
2009-08-21 05:14:00,154.69,154.71,154.69,154.705,37800000.0
2009-08-21 05:15:00,154.695,154.73,154.695,154.715,64000000.0
2009-08-21 05:16:00,154.715,154.73,154.71,154.72,115400000.0
2009-08-21 05:17:00,154.715,154.73,154.71,154.715,52600000.0
2009-08-21 05:18:00,154.715,154.715,154.665,154.67,51000000.0
2009-08-21 05:19:00,154.67,154.68,154.665,154.67,15000000.0
2009-08-21 05:20:00,154.675,154.68,154.65,154.665,71900000.0
2009-08-21 05:21:00,154.665,154.69,154.655,154.665,20400000.0
2009-08-21 05:22:00,154.67,154.67,154.645,154.645,21600000.0
2009-08-21 05:23:00,154.65,154.65,154.59,154.595,73800000.0
2009-08-21 05:24:00,154.605,154.605,154.41,154.43,140500000.0
2009-08-21 05:25:00,154.42,154.475,154.415,154.475,118200000.0
2009-08-21 05:26:00,154.475,154.48,154.165,154.19,158100000.0
2009-08-21 05:27:00,154.18,154.305,154.18,154.275,140400000.0
2009-08-21 05:28:00,154.275,154.29,154.2,154.22,103200000.0
2009-08-21 05:29:00,154.22,154.285,154.21,154.225,168300000.0
2009-08-21 05:30:00,154.225,154.235,153.96,153.965,181800000.0
2009-08-21 05:31:00,153.95,154.04,153.875,154.005,169400000.0
2009-08-21 05:32:00,154.015,154.05,153.94,154.05,206500000.0
2009-08-21 05:33:00,154.055,154.155,154.025,154.15,254600000.0
2009-08-21 05:34:00,154.15,154.185,154.125,154.185,197500000.0
2009-08-21 05:35:00,154.175,154.18,154.125,154.17,143600000.0
2009-08-21 05:36:00,154.165,154.165,154.105,154.105,115600000.0
2009-08-21 05:37:00,154.105,154.185,154.095,154.175,171300000.0
2009-08-21 05:38:00,154.175,154.24,154.17,154.24,160900000.0
2009-08-21 05:39:00,154.23,154.23,154.135,154.15,145500000.0
2009-08-21 05:40:00,154.125,154.15,154.105,154.14,135800000.0
2009-08-21 05:41:00,154.14,154.18,154.14,154.155,83300000.0
2009-08-21 05:42:00,154.16,154.16,154.095,154.095,102800000.0
2009-08-21 05:43:00,154.095,154.1,153.99,154.025,80700000.0
2009-08-21 05:44:00,154.0,154.01,153.9,153.9,236200000.0
2009-08-21 05:45:00,153.895,153.91,153.785,153.8,231000000.0
2009-08-21 05:46:00,153.8,153.845,153.755,153.835,164700000.0
2009-08-21 05:47:00,153.85,153.85,153.76,153.775,146800000.0
2009-08-21 05:48:00,153.79,153.83,153.76,153.83,112900000.0
2009-08-21 05:49:00,153.83,153.9,153.83,153.865,165800000.0
2009-08-21 05:50:00,153.865,153.875,153.79,153.81,100000000.0
2009-08-21 05:51:00,153.81,153.885,153.81,153.885,100800000.0
2009-08-21 05:52:00,153.89,153.9,153.73,153.75,136600000.0
2009-08-21 05:53:00,153.735,153.785,153.735,153.77,116200000.0
2009-08-21 05:54:00,153.77,153.845,153.76,153.845,94300000.0
2009-08-21 05:55:00,153.845,153.89,153.825,153.885,102800000.0
2009-08-21 05:56:00,153.885,153.985,153.88,153.975,87600000.0
2009-08-21 05:57:00,153.97,154.01,153.895,153.91,89000000.0
2009-08-21 05:58:00,153.895,153.91,153.865,153.9,91300000.0
2009-08-21 05:59:00,153.9,153.925,153.88,153.925,56400000.0
2009-08-21 06:00:00,153.945,154.03,153.945,154.025,105000000.0
2009-08-21 06:01:00,154.025,154.135,154.015,154.115,85200000.0
2009-08-21 06:02:00,154.115,154.115,154.06,154.065,56600000.0
2009-08-21 06:03:00,154.05,154.08,154.05,154.065,143100000.0
2009-08-21 06:04:00,154.06,154.125,154.035,154.125,96200000.0
2009-08-21 06:05:00,154.11,154.125,154.075,154.115,83000000.0
2009-08-21 06:06:00,154.105,154.12,154.06,154.1,56700000.0
2009-08-21 06:07:00,154.085,154.13,154.07,154.13,35000000.0
2009-08-21 06:08:00,154.12,154.135,154.095,154.095,68000000.0
2009-08-21 06:09:00,154.095,154.105,153.985,153.985,54400000.0
2009-08-21 06:10:00,153.99,154.045,153.985,154.035,88400000.0
2009-08-21 06:11:00,154.035,154.08,154.01,154.08,53100000.0
2009-08-21 06:12:00,154.08,154.085,154.025,154.03,77000000.0
2009-08-21 06:13:00,154.03,154.06,153.97,153.97,112600000.0
2009-08-21 06:14:00,153.97,154.025,153.94,154.025,74600000.0
2009-08-21 06:15:00,154.025,154.145,154.025,154.08,87800000.0
2009-08-21 06:16:00,154.075,154.08,154.01,154.03,65000000.0
2009-08-21 06:17:00,154.01,154.02,153.975,153.99,119600000.0
2009-08-21 06:18:00,153.99,154.005,153.96,153.975,113700000.0
2009-08-21 06:19:00,153.975,153.985,153.94,153.975,95200000.0
2009-08-21 06:20:00,153.975,153.975,153.935,153.97,53600000.0
2009-08-21 06:21:00,153.975,154.005,153.97,153.985,50900000.0
2009-08-21 06:22:00,153.99,154.01,153.925,153.935,72100000.0
2009-08-21 06:23:00,153.925,153.925,153.86,153.86,125600000.0
2009-08-21 06:24:00,153.865,153.915,153.86,153.905,69600000.0
2009-08-21 06:25:00,153.905,153.995,153.905,153.945,191900000.0
2009-08-21 06:26:00,153.94,153.94,153.92,153.92,40200000.0
2009-08-21 06:27:00,153.91,153.925,153.885,153.92,107500000.0
2009-08-21 06:28:00,153.92,153.955,153.92,153.95,115300000.0
2009-08-21 06:29:00,153.915,153.94,153.89,153.9,87700000.0
2009-08-21 06:30:00,153.915,153.915,153.885,153.895,59600000.0
2009-08-21 06:31:00,153.895,153.945,153.895,153.93,62200000.0
2009-08-21 06:32:00,153.93,153.955,153.93,153.945,38700000.0
2009-08-21 06:33:00,153.955,153.96,153.93,153.95,26600000.0
2009-08-21 06:34:00,153.95,153.99,153.935,153.99,51000000.0
2009-08-21 06:35:00,154.0,154.015,153.985,154.005,91500000.0
2009-08-21 06:36:00,154.0,154.0,153.96,153.995,67600000.0
2009-08-21 06:37:00,153.995,154.06,153.99,154.02,68500000.0
2009-08-21 06:38:00,154.03,154.05,153.975,154.0,75000000.0
2009-08-21 06:39:00,153.99,154.005,153.985,153.995,55200000.0
2009-08-21 06:40:00,153.995,154.025,153.98,154.02,62000000.0
2009-08-21 06:41:00,154.01,154.065,154.01,154.03,93500000.0
2009-08-21 06:42:00,154.03,154.04,153.975,154.01,74000000.0
2009-08-21 06:43:00,153.995,154.005,153.915,153.925,57600000.0
2009-08-21 06:44:00,153.92,153.92,153.875,153.92,47800000.0
2009-08-21 06:45:00,153.92,153.925,153.905,153.91,20600000.0
2009-08-21 06:46:00,153.905,153.935,153.905,153.91,25000000.0
2009-08-21 06:47:00,153.91,153.915,153.9,153.91,26700000.0
2009-08-21 06:48:00,153.91,153.915,153.87,153.885,20600000.0
2009-08-21 06:49:00,153.885,153.895,153.875,153.895,17400000.0
2009-08-21 06:50:00,153.9,153.925,153.89,153.91,63700000.0
2009-08-21 06:51:00,153.89,153.9,153.875,153.89,56100000.0
2009-08-21 06:52:00,153.89,153.895,153.89,153.895,37000000.0
2009-08-21 06:53:00,153.89,153.895,153.83,153.84,109600000.0
2009-08-21 06:54:00,153.84,153.86,153.81,153.81,71600000.0
2009-08-21 06:55:00,153.81,153.81,153.785,153.805,97800000.0
2009-08-21 06:56:00,153.8,153.855,153.8,153.83,108400000.0
2009-08-21 06:57:00,153.83,153.83,153.81,153.82,85800000.0
2009-08-21 06:58:00,153.83,153.83,153.795,153.8,206800000.0
2009-08-21 06:59:00,153.805,153.805,153.745,153.745,139600000.0
2009-08-21 07:00:00,153.745,153.755,153.68,153.69,190600000.0
2009-08-21 07:01:00,153.685,153.685,153.605,153.615,136700000.0
2009-08-21 07:02:00,153.63,153.78,153.63,153.76,140000000.0
2009-08-21 07:03:00,153.76,153.775,153.75,153.765,77400000.0
2009-08-21 07:04:00,153.775,153.78,153.735,153.755,92000000.0
2009-08-21 07:05:00,153.745,153.76,153.68,153.73,97200000.0
2009-08-21 07:06:00,153.73,153.73,153.625,153.625,184700000.0
2009-08-21 07:07:00,153.635,153.64,153.58,153.58,139100000.0
2009-08-21 07:08:00,153.585,153.625,153.575,153.585,149200000.0
2009-08-21 07:09:00,153.585,153.655,153.585,153.635,62400000.0
2009-08-21 07:10:00,153.635,153.735,153.63,153.72,127800000.0
2009-08-21 07:11:00,153.725,153.82,153.715,153.815,80400000.0
2009-08-21 07:12:00,153.825,153.87,153.805,153.81,111000000.0
2009-08-21 07:13:00,153.77,153.85,153.755,153.85,119400000.0
2009-08-21 07:14:00,153.85,153.85,153.81,153.84,59800000.0
2009-08-21 07:15:00,153.845,153.91,153.845,153.91,111900000.0
2009-08-21 07:16:00,153.905,153.935,153.895,153.91,87500000.0
2009-08-21 07:17:00,153.905,153.905,153.89,153.895,52100000.0
2009-08-21 07:18:00,153.895,154.01,153.895,154.0,183000000.0
2009-08-21 07:19:00,154.01,154.075,154.01,154.055,189900000.0
2009-08-21 07:20:00,154.055,154.06,154.045,154.045,107200000.0
2009-08-21 07:21:00,154.045,154.055,154.015,154.035,114600000.0
2009-08-21 07:22:00,154.03,154.09,154.03,154.07,86300000.0
2009-08-21 07:23:00,154.07,154.115,154.065,154.1,46600000.0
2009-08-21 07:24:00,154.095,154.1,154.07,154.095,54000000.0
2009-08-21 07:25:00,154.09,154.095,154.04,154.04,50800000.0
2009-08-21 07:26:00,154.04,154.05,153.9,153.91,77700000.0
2009-08-21 07:27:00,153.905,153.915,153.89,153.89,79900000.0
2009-08-21 07:28:00,153.885,153.89,153.82,153.85,194900000.0
2009-08-21 07:29:00,153.87,153.915,153.87,153.9,68400000.0
2009-08-21 07:30:00,153.9,153.9,153.855,153.895,83900000.0
2009-08-21 07:31:00,153.895,154.01,153.895,154.01,72600000.0
2009-08-21 07:32:00,154.0,154.01,153.99,154.01,45000000.0
2009-08-21 07:33:00,154.01,154.085,154.01,154.085,63000000.0
2009-08-21 07:34:00,154.08,154.15,154.06,154.13,124200000.0
2009-08-21 07:35:00,154.125,154.155,154.11,154.14,74000000.0
2009-08-21 07:36:00,154.14,154.14,154.11,154.12,38200000.0
2009-08-21 07:37:00,154.12,154.14,154.115,154.12,72600000.0
2009-08-21 07:38:00,154.12,154.165,154.1,154.165,59400000.0
2009-08-21 07:39:00,154.155,154.195,154.155,154.185,96200000.0
2009-08-21 07:40:00,154.185,154.37,154.185,154.35,87400000.0
2009-08-21 07:41:00,154.36,154.38,154.34,154.38,94200000.0
2009-08-21 07:42:00,154.375,154.375,154.335,154.35,64600000.0
2009-08-21 07:43:00,154.325,154.355,154.315,154.345,96100000.0
2009-08-21 07:44:00,154.32,154.335,154.285,154.305,103100000.0
2009-08-21 07:45:00,154.305,154.305,154.24,154.24,48700000.0
2009-08-21 07:46:00,154.24,154.285,154.22,154.255,65600000.0
2009-08-21 07:47:00,154.255,154.255,154.14,154.16,87100000.0
2009-08-21 07:48:00,154.16,154.245,154.16,154.215,80800000.0
2009-08-21 07:49:00,154.215,154.235,154.19,154.2,107000000.0
2009-08-21 07:50:00,154.2,154.235,154.165,154.235,97000000.0
2009-08-21 07:51:00,154.23,154.24,154.12,154.135,127500000.0
2009-08-21 07:52:00,154.13,154.15,154.12,154.15,70600000.0
2009-08-21 07:53:00,154.15,154.2,154.13,154.185,99700000.0
2009-08-21 07:54:00,154.18,154.25,154.18,154.24,88300000.0
2009-08-21 07:55:00,154.24,154.26,154.205,154.24,85000000.0
2009-08-21 07:56:00,154.24,154.24,154.2,154.215,142300000.0
2009-08-21 07:57:00,154.23,154.28,154.21,154.28,96200000.0
2009-08-21 07:58:00,154.255,154.285,154.25,154.255,140900000.0
2009-08-21 07:59:00,154.255,154.29,154.225,154.24,136600000.0
2009-08-21 08:00:00,154.23,154.245,154.09,154.09,130000000.0
2009-08-21 08:01:00,154.08,154.085,154.015,154.05,111700000.0
2009-08-21 08:02:00,154.05,154.065,154.035,154.04,80200000.0
2009-08-21 08:03:00,154.03,154.03,154.01,154.02,116000000.0
2009-08-21 08:04:00,154.02,154.035,154.0,154.02,111700000.0
2009-08-21 08:05:00,154.02,154.075,154.0,154.055,112000000.0
2009-08-21 08:06:00,154.05,154.08,154.015,154.05,171200000.0
2009-08-21 08:07:00,154.05,154.07,154.03,154.06,123100000.0
2009-08-21 08:08:00,154.05,154.125,154.045,154.1,125500000.0
2009-08-21 08:09:00,154.1,154.105,154.06,154.07,134700000.0
2009-08-21 08:10:00,154.075,154.08,154.035,154.035,106400000.0
2009-08-21 08:11:00,154.035,154.065,154.035,154.065,85200000.0
2009-08-21 08:12:00,154.05,154.09,154.05,154.07,127800000.0
2009-08-21 08:13:00,154.06,154.07,154.035,154.06,135000000.0
2009-08-21 08:14:00,154.06,154.095,154.06,154.095,58200000.0
2009-08-21 08:15:00,154.095,154.095,154.015,154.02,119300000.0
2009-08-21 08:16:00,154.03,154.07,154.02,154.055,138000000.0
2009-08-21 08:17:00,154.05,154.08,154.025,154.04,103200000.0
2009-08-21 08:18:00,154.04,154.065,154.035,154.035,114900000.0
2009-08-21 08:19:00,154.045,154.08,154.02,154.08,31200000.0
2009-08-21 08:20:00,154.08,154.085,154.06,154.07,143300000.0
2009-08-21 08:21:00,154.08,154.155,154.08,154.155,73000000.0
2009-08-21 08:22:00,154.155,154.24,154.145,154.215,183000000.0
2009-08-21 08:23:00,154.215,154.255,154.205,154.23,97300000.0
2009-08-21 08:24:00,154.24,154.255,154.225,154.255,76400000.0
2009-08-21 08:25:00,154.25,154.275,154.2,154.22,89600000.0
2009-08-21 08:26:00,154.23,154.23,154.18,154.19,114600000.0
2009-08-21 08:27:00,154.19,154.195,154.11,154.13,89100000.0
2009-08-21 08:28:00,154.13,154.165,154.07,154.09,121500000.0
2009-08-21 08:29:00,154.085,154.09,154.04,154.085,71800000.0
2009-08-21 08:30:00,154.065,154.07,154.01,154.06,86000000.0
2009-08-21 08:31:00,154.06,154.095,154.045,154.075,60000000.0
2009-08-21 08:32:00,154.065,154.09,154.05,154.055,82800000.0
2009-08-21 08:33:00,154.06,154.08,154.05,154.07,102800000.0
2009-08-21 08:34:00,154.06,154.105,154.06,154.105,49200000.0
2009-08-21 08:35:00,154.105,154.17,154.105,154.16,31800000.0
2009-08-21 08:36:00,154.16,154.18,154.13,154.17,75600000.0
2009-08-21 08:37:00,154.17,154.265,154.17,154.245,119100000.0
2009-08-21 08:38:00,154.255,154.255,154.21,154.21,69600000.0
2009-08-21 08:39:00,154.24,154.28,154.21,154.25,56500000.0
2009-08-21 08:40:00,154.265,154.3,154.21,154.24,127000000.0
2009-08-21 08:41:00,154.24,154.28,154.235,154.25,89700000.0
2009-08-21 08:42:00,154.255,154.265,154.19,154.205,117700000.0
2009-08-21 08:43:00,154.205,154.26,154.205,154.245,89300000.0
2009-08-21 08:44:00,154.245,154.28,154.245,154.275,44800000.0
2009-08-21 08:45:00,154.28,154.315,154.22,154.27,120300000.0
2009-08-21 08:46:00,154.275,154.3,154.255,154.255,91200000.0
2009-08-21 08:47:00,154.255,154.29,154.255,154.265,88100000.0
2009-08-21 08:48:00,154.265,154.32,154.26,154.315,100400000.0
2009-08-21 08:49:00,154.31,154.365,154.31,154.325,97400000.0
2009-08-21 08:50:00,154.325,154.345,154.325,154.335,65000000.0
2009-08-21 08:51:00,154.32,154.36,154.315,154.36,42400000.0
2009-08-21 08:52:00,154.355,154.36,154.285,154.32,101300000.0
2009-08-21 08:53:00,154.325,154.45,154.315,154.445,111300000.0
2009-08-21 08:54:00,154.45,154.53,154.43,154.505,106700000.0
2009-08-21 08:55:00,154.5,154.665,154.49,154.655,133500000.0
2009-08-21 08:56:00,154.655,154.725,154.63,154.71,116600000.0
2009-08-21 08:57:00,154.715,154.81,154.69,154.79,204500000.0
2009-08-21 08:58:00,154.79,154.895,154.775,154.855,168100000.0
2009-08-21 08:59:00,154.855,154.885,154.795,154.795,138700000.0
2009-08-21 09:00:00,154.795,154.795,154.7,154.705,141700000.0
2009-08-21 09:01:00,154.705,154.74,154.685,154.725,164400000.0
2009-08-21 09:02:00,154.715,154.75,154.65,154.69,177200000.0
2009-08-21 09:03:00,154.695,154.74,154.675,154.735,68900000.0
2009-08-21 09:04:00,154.74,154.875,154.74,154.845,124900000.0
2009-08-21 09:05:00,154.85,155.09,154.84,155.035,191200000.0
2009-08-21 09:06:00,155.03,155.07,154.955,155.0,135100000.0
2009-08-21 09:07:00,154.995,155.005,154.925,154.95,92800000.0
2009-08-21 09:08:00,154.955,155.035,154.925,155.005,138000000.0
2009-08-21 09:09:00,155.0,155.0,154.91,154.935,93100000.0
2009-08-21 09:10:00,154.935,154.95,154.845,154.845,116000000.0
2009-08-21 09:11:00,154.845,154.865,154.8,154.84,107700000.0
2009-08-21 09:12:00,154.835,154.86,154.82,154.845,59900000.0
2009-08-21 09:13:00,154.845,154.86,154.795,154.8,106800000.0
2009-08-21 09:14:00,154.8,154.81,154.745,154.79,160300000.0
2009-08-21 09:15:00,154.79,154.86,154.785,154.83,124600000.0
2009-08-21 09:16:00,154.825,154.855,154.825,154.855,90700000.0
2009-08-21 09:17:00,154.855,154.865,154.78,154.8,118400000.0
2009-08-21 09:18:00,154.8,154.845,154.775,154.795,133200000.0
2009-08-21 09:19:00,154.75,154.78,154.695,154.7,112200000.0
2009-08-21 09:20:00,154.7,154.715,154.695,154.715,86200000.0
2009-08-21 09:21:00,154.73,154.8,154.72,154.77,109400000.0
2009-08-21 09:22:00,154.76,154.805,154.76,154.795,172700000.0
2009-08-21 09:23:00,154.795,154.82,154.745,154.745,73200000.0
2009-08-21 09:24:00,154.745,154.765,154.72,154.725,101200000.0
2009-08-21 09:25:00,154.75,154.75,154.7,154.71,79500000.0
2009-08-21 09:26:00,154.715,154.725,154.7,154.7,45000000.0
2009-08-21 09:27:00,154.7,154.715,154.7,154.7,50100000.0
2009-08-21 09:28:00,154.73,154.885,154.73,154.875,166800000.0
2009-08-21 09:29:00,154.865,154.93,154.75,154.845,145300000.0
2009-08-21 09:30:00,154.84,154.87,154.76,154.825,190900000.0
2009-08-21 09:31:00,154.84,154.91,154.815,154.89,166600000.0
2009-08-21 09:32:00,154.905,154.975,154.855,154.94,136500000.0
2009-08-21 09:33:00,154.94,154.94,154.885,154.885,202400000.0
2009-08-21 09:34:00,154.88,154.895,154.845,154.86,220800000.0
2009-08-21 09:35:00,154.86,154.91,154.845,154.91,102800000.0
2009-08-21 09:36:00,154.91,154.97,154.91,154.95,134800000.0
2009-08-21 09:37:00,154.945,155.065,154.915,155.005,228300000.0
2009-08-21 09:38:00,155.005,155.02,154.97,154.98,133200000.0
2009-08-21 09:39:00,154.975,154.99,154.945,154.98,161900000.0
2009-08-21 09:40:00,154.97,154.975,154.885,154.925,165400000.0
2009-08-21 09:41:00,154.93,154.995,154.91,154.96,145500000.0
2009-08-21 09:42:00,154.965,155.05,154.965,154.99,140400000.0
2009-08-21 09:43:00,154.99,155.02,154.94,155.005,170000000.0
2009-08-21 09:44:00,155.005,155.065,154.995,155.025,193700000.0
2009-08-21 09:45:00,155.025,155.09,155.015,155.045,160800000.0
2009-08-21 09:46:00,155.05,155.05,155.0,155.02,86400000.0
2009-08-21 09:47:00,155.015,155.015,154.89,154.94,81400000.0
2009-08-21 09:48:00,154.94,154.94,154.86,154.88,114100000.0
2009-08-21 09:49:00,154.88,154.88,154.835,154.875,90400000.0
2009-08-21 09:50:00,154.87,154.885,154.81,154.815,94800000.0
2009-08-21 09:51:00,154.815,154.865,154.8,154.865,95300000.0
2009-08-21 09:52:00,154.87,154.955,154.855,154.935,115900000.0
2009-08-21 09:53:00,154.94,154.955,154.88,154.89,78700000.0
2009-08-21 09:54:00,154.89,154.98,154.88,154.98,82800000.0
2009-08-21 09:55:00,154.97,154.975,154.94,154.955,136700000.0
2009-08-21 09:56:00,154.95,154.95,154.885,154.885,131700000.0
2009-08-21 09:57:00,154.885,154.95,154.865,154.875,139600000.0
2009-08-21 09:58:00,154.865,154.88,154.84,154.865,163600000.0
2009-08-21 09:59:00,154.87,154.925,154.87,154.925,71500000.0
2009-08-21 10:00:00,154.935,154.955,154.875,154.945,95300000.0
2009-08-21 10:01:00,154.94,154.95,154.79,154.79,163300000.0
2009-08-21 10:02:00,154.785,154.835,154.77,154.8,136600000.0
2009-08-21 10:03:00,154.8,154.81,154.755,154.755,72200000.0
2009-08-21 10:04:00,154.76,154.81,154.725,154.735,101600000.0
2009-08-21 10:05:00,154.74,154.76,154.615,154.63,104100000.0
2009-08-21 10:06:00,154.635,154.695,154.585,154.615,120700000.0
2009-08-21 10:07:00,154.61,154.625,154.5,154.505,102000000.0
2009-08-21 10:08:00,154.495,154.57,154.495,154.565,106500000.0
2009-08-21 10:09:00,154.565,154.585,154.52,154.525,138500000.0
2009-08-21 10:10:00,154.525,154.55,154.485,154.55,146700000.0
2009-08-21 10:11:00,154.545,154.63,154.545,154.625,99100000.0
2009-08-21 10:12:00,154.63,154.675,154.6,154.625,115200000.0
2009-08-21 10:13:00,154.63,154.635,154.54,154.545,80900000.0
2009-08-21 10:14:00,154.545,154.565,154.495,154.495,123300000.0
2009-08-21 10:15:00,154.5,154.575,154.5,154.565,118100000.0
2009-08-21 10:16:00,154.57,154.575,154.52,154.525,126200000.0
2009-08-21 10:17:00,154.485,154.505,154.465,154.485,98300000.0
2009-08-21 10:18:00,154.485,154.515,154.375,154.385,158000000.0
2009-08-21 10:19:00,154.385,154.395,154.33,154.35,95200000.0
2009-08-21 10:20:00,154.35,154.4,154.35,154.39,109900000.0
2009-08-21 10:21:00,154.375,154.415,154.365,154.415,70900000.0
2009-08-21 10:22:00,154.415,154.48,154.39,154.47,97400000.0
2009-08-21 10:23:00,154.47,154.47,154.42,154.425,92000000.0
2009-08-21 10:24:00,154.42,154.445,154.405,154.44,103600000.0
2009-08-21 10:25:00,154.445,154.45,154.37,154.385,96500000.0
2009-08-21 10:26:00,154.38,154.39,154.29,154.335,127100000.0
2009-08-21 10:27:00,154.34,154.34,154.305,154.305,65300000.0
2009-08-21 10:28:00,154.305,154.335,154.295,154.305,52900000.0
2009-08-21 10:29:00,154.37,154.41,154.28,154.305,120300000.0
2009-08-21 10:30:00,154.31,154.32,154.275,154.29,129100000.0
2009-08-21 10:31:00,154.29,154.395,154.285,154.395,127000000.0
2009-08-21 10:32:00,154.4,154.4,154.365,154.365,51600000.0
2009-08-21 10:33:00,154.365,154.445,154.365,154.415,157900000.0
2009-08-21 10:34:00,154.405,154.445,154.39,154.44,158900000.0
2009-08-21 10:35:00,154.44,154.52,154.43,154.48,114800000.0
2009-08-21 10:36:00,154.495,154.5,154.455,154.46,45300000.0
2009-08-21 10:37:00,154.455,154.455,154.39,154.405,125800000.0
2009-08-21 10:38:00,154.42,154.44,154.395,154.44,97800000.0
2009-08-21 10:39:00,154.445,154.455,154.345,154.36,73500000.0
2009-08-21 10:40:00,154.375,154.415,154.37,154.41,91800000.0
2009-08-21 10:41:00,154.41,154.465,154.41,154.455,68200000.0
2009-08-21 10:42:00,154.46,154.47,154.435,154.465,50400000.0
2009-08-21 10:43:00,154.465,154.485,154.375,154.38,67700000.0
2009-08-21 10:44:00,154.365,154.45,154.36,154.445,68900000.0
2009-08-21 10:45:00,154.445,154.475,154.44,154.46,113200000.0
2009-08-21 10:46:00,154.46,154.505,154.46,154.495,81700000.0
2009-08-21 10:47:00,154.5,154.585,154.485,154.58,77200000.0
2009-08-21 10:48:00,154.58,154.59,154.55,154.575,140400000.0
2009-08-21 10:49:00,154.575,154.655,154.575,154.62,224600000.0
2009-08-21 10:50:00,154.62,154.66,154.615,154.63,190700000.0
2009-08-21 10:51:00,154.635,154.71,154.6,154.71,175400000.0
2009-08-21 10:52:00,154.71,154.71,154.66,154.665,142000000.0
2009-08-21 10:53:00,154.65,154.665,154.64,154.65,141500000.0
2009-08-21 10:54:00,154.64,154.65,154.595,154.65,107900000.0
2009-08-21 10:55:00,154.645,154.66,154.585,154.585,121700000.0
2009-08-21 10:56:00,154.595,154.655,154.595,154.63,128400000.0
2009-08-21 10:57:00,154.61,154.665,154.61,154.665,85200000.0
2009-08-21 10:58:00,154.675,154.72,154.65,154.685,124200000.0
2009-08-21 10:59:00,154.685,154.725,154.615,154.675,213500000.0
2009-08-21 11:00:00,154.64,154.67,154.59,154.61,140400000.0
2009-08-21 11:01:00,154.61,154.665,154.61,154.615,126400000.0
2009-08-21 11:02:00,154.615,154.64,154.6,154.635,145600000.0
2009-08-21 11:03:00,154.635,154.66,154.625,154.635,82600000.0
2009-08-21 11:04:00,154.65,154.72,154.65,154.7,129200000.0
2009-08-21 11:05:00,154.7,154.7,154.665,154.695,74200000.0
2009-08-21 11:06:00,154.69,154.71,154.69,154.695,38200000.0
2009-08-21 11:07:00,154.69,154.82,154.685,154.82,88400000.0
2009-08-21 11:08:00,154.805,154.835,154.78,154.835,129800000.0
2009-08-21 11:09:00,154.84,154.865,154.805,154.81,96900000.0
2009-08-21 11:10:00,154.81,154.865,154.805,154.81,126100000.0
2009-08-21 11:11:00,154.81,154.85,154.795,154.82,98800000.0
2009-08-21 11:12:00,154.815,154.845,154.77,154.795,210300000.0
2009-08-21 11:13:00,154.8,154.84,154.785,154.8,117400000.0
2009-08-21 11:14:00,154.8,154.83,154.79,154.795,129300000.0
2009-08-21 11:15:00,154.79,154.81,154.745,154.755,89000000.0
2009-08-21 11:16:00,154.75,154.795,154.75,154.79,105400000.0
2009-08-21 11:17:00,154.79,154.79,154.75,154.765,65800000.0
2009-08-21 11:18:00,154.76,154.775,154.745,154.755,114600000.0
2009-08-21 11:19:00,154.75,154.75,154.66,154.71,155200000.0
2009-08-21 11:20:00,154.705,154.72,154.675,154.71,132500000.0
2009-08-21 11:21:00,154.7,154.735,154.69,154.705,86800000.0
2009-08-21 11:22:00,154.705,154.775,154.705,154.75,110300000.0
2009-08-21 11:23:00,154.75,154.75,154.705,154.71,132200000.0
2009-08-21 11:24:00,154.71,154.715,154.7,154.715,94400000.0
2009-08-21 11:25:00,154.715,154.735,154.71,154.735,68400000.0
2009-08-21 11:26:00,154.74,154.75,154.73,154.74,23000000.0
2009-08-21 11:27:00,154.725,154.73,154.605,154.64,145000000.0
2009-08-21 11:28:00,154.64,154.685,154.61,154.655,125500000.0
2009-08-21 11:29:00,154.655,154.665,154.61,154.62,46200000.0
2009-08-21 11:30:00,154.62,154.645,154.6,154.6,64300000.0
2009-08-21 11:31:00,154.605,154.64,154.6,154.63,76700000.0
2009-08-21 11:32:00,154.625,154.655,154.6,154.625,94700000.0
2009-08-21 11:33:00,154.625,154.78,154.625,154.765,124200000.0
2009-08-21 11:34:00,154.765,154.785,154.75,154.755,72000000.0
2009-08-21 11:35:00,154.75,154.76,154.71,154.725,69000000.0
2009-08-21 11:36:00,154.73,154.745,154.705,154.725,83900000.0
2009-08-21 11:37:00,154.725,154.77,154.715,154.73,98600000.0
2009-08-21 11:38:00,154.72,154.77,154.705,154.76,123600000.0
2009-08-21 11:39:00,154.76,154.78,154.71,154.74,109600000.0
2009-08-21 11:40:00,154.75,154.75,154.685,154.71,110100000.0
2009-08-21 11:41:00,154.7,154.76,154.7,154.71,133100000.0
2009-08-21 11:42:00,154.705,154.74,154.705,154.73,166500000.0
2009-08-21 11:43:00,154.735,154.785,154.715,154.74,165000000.0
2009-08-21 11:44:00,154.75,154.785,154.74,154.76,159400000.0
2009-08-21 11:45:00,154.76,154.815,154.715,154.77,145800000.0
2009-08-21 11:46:00,154.785,154.81,154.76,154.805,176500000.0
2009-08-21 11:47:00,154.81,154.865,154.795,154.85,122700000.0
2009-08-21 11:48:00,154.815,155.0,154.815,155.0,211900000.0
2009-08-21 11:49:00,155.01,155.015,154.905,154.915,110200000.0
2009-08-21 11:50:00,154.9,154.915,154.865,154.89,156400000.0
2009-08-21 11:51:00,154.88,154.905,154.835,154.85,87100000.0
2009-08-21 11:52:00,154.87,154.87,154.83,154.855,157800000.0
2009-08-21 11:53:00,154.855,154.875,154.835,154.875,146800000.0
2009-08-21 11:54:00,154.87,154.9,154.84,154.88,105800000.0
2009-08-21 11:55:00,154.885,154.89,154.85,154.865,92400000.0
2009-08-21 11:56:00,154.87,154.9,154.85,154.87,155400000.0
2009-08-21 11:57:00,154.885,154.89,154.85,154.875,67800000.0
2009-08-21 11:58:00,154.88,154.93,154.86,154.905,160400000.0
2009-08-21 11:59:00,154.905,155.035,154.905,155.03,152300000.0
2009-08-21 12:00:00,155.03,155.05,155.0,155.01,156400000.0
2009-08-21 12:01:00,155.01,155.025,154.965,154.985,90000000.0
2009-08-21 12:02:00,154.99,155.0,154.98,155.0,112200000.0
2009-08-21 12:03:00,155.0,155.005,154.98,154.995,100500000.0
2009-08-21 12:04:00,154.99,155.14,154.99,155.14,109100000.0
2009-08-21 12:05:00,155.155,155.19,155.13,155.145,182200000.0
2009-08-21 12:06:00,155.145,155.16,155.12,155.12,116600000.0
2009-08-21 12:07:00,155.115,155.12,155.06,155.065,106300000.0
2009-08-21 12:08:00,155.065,155.08,155.05,155.065,68400000.0
2009-08-21 12:09:00,155.065,155.1,155.06,155.085,105100000.0
2009-08-21 12:10:00,155.085,155.135,155.075,155.11,67800000.0
2009-08-21 12:11:00,155.105,155.165,155.1,155.15,111900000.0
2009-08-21 12:12:00,155.145,155.16,155.1,155.12,102000000.0
2009-08-21 12:13:00,155.11,155.24,155.11,155.22,110400000.0
2009-08-21 12:14:00,155.22,155.24,155.17,155.2,139300000.0
2009-08-21 12:15:00,155.185,155.21,155.13,155.145,158100000.0
2009-08-21 12:16:00,155.145,155.165,155.13,155.13,159700000.0
2009-08-21 12:17:00,155.135,155.145,155.1,155.135,145200000.0
2009-08-21 12:18:00,155.135,155.145,155.075,155.075,124900000.0
2009-08-21 12:19:00,155.07,155.08,155.02,155.065,170300000.0
2009-08-21 12:20:00,155.075,155.09,155.045,155.06,47200000.0
2009-08-21 12:21:00,155.055,155.155,155.05,155.155,88000000.0
2009-08-21 12:22:00,155.145,155.145,155.035,155.125,176800000.0
2009-08-21 12:23:00,155.125,155.215,155.11,155.205,192300000.0
2009-08-21 12:24:00,155.195,155.23,155.145,155.23,106500000.0
2009-08-21 12:25:00,155.235,155.25,155.2,155.2,123300000.0
2009-08-21 12:26:00,155.19,155.215,155.14,155.17,106700000.0
2009-08-21 12:27:00,155.17,155.17,155.1,155.16,158900000.0
2009-08-21 12:28:00,155.16,155.185,155.16,155.175,50600000.0
2009-08-21 12:29:00,155.17,155.175,155.12,155.15,78800000.0
2009-08-21 12:30:00,155.15,155.24,155.115,155.24,56000000.0
2009-08-21 12:31:00,155.24,155.24,155.19,155.2,70000000.0
2009-08-21 12:32:00,155.195,155.255,155.175,155.225,72000000.0
2009-08-21 12:33:00,155.23,155.23,155.195,155.2,54600000.0
2009-08-21 12:34:00,155.205,155.315,155.2,155.315,48300000.0
2009-08-21 12:35:00,155.305,155.32,155.26,155.28,107400000.0
2009-08-21 12:36:00,155.27,155.28,155.26,155.275,54100000.0
2009-08-21 12:37:00,155.275,155.3,155.26,155.26,53100000.0
2009-08-21 12:38:00,155.265,155.27,155.25,155.255,51800000.0
2009-08-21 12:39:00,155.255,155.305,155.235,155.3,90400000.0
2009-08-21 12:40:00,155.3,155.375,155.285,155.34,81300000.0
2009-08-21 12:41:00,155.34,155.385,155.325,155.37,79400000.0
2009-08-21 12:42:00,155.36,155.425,155.345,155.395,78900000.0
2009-08-21 12:43:00,155.4,155.43,155.345,155.365,66500000.0
2009-08-21 12:44:00,155.365,155.405,155.34,155.39,113900000.0
2009-08-21 12:45:00,155.39,155.435,155.38,155.43,104500000.0
2009-08-21 12:46:00,155.43,155.44,155.395,155.4,64000000.0
2009-08-21 12:47:00,155.41,155.455,155.405,155.44,115300000.0
2009-08-21 12:48:00,155.44,155.46,155.43,155.445,42000000.0
2009-08-21 12:49:00,155.44,155.5,155.43,155.46,75500000.0
2009-08-21 12:50:00,155.46,155.49,155.435,155.475,109400000.0
2009-08-21 12:51:00,155.485,155.555,155.48,155.53,138400000.0
2009-08-21 12:52:00,155.525,155.55,155.5,155.52,112400000.0
2009-08-21 12:53:00,155.525,155.545,155.475,155.495,102100000.0
2009-08-21 12:54:00,155.49,155.62,155.485,155.55,131100000.0
2009-08-21 12:55:00,155.55,155.55,155.46,155.5,168600000.0
2009-08-21 12:56:00,155.505,155.59,155.48,155.55,69200000.0
2009-08-21 12:57:00,155.545,155.545,155.465,155.495,75500000.0
2009-08-21 12:58:00,155.495,155.545,155.495,155.525,74400000.0
2009-08-21 12:59:00,155.525,155.595,155.525,155.585,85000000.0
2009-08-21 13:00:00,155.59,155.64,155.55,155.575,143700000.0
2009-08-21 13:01:00,155.575,155.575,155.54,155.545,45000000.0
2009-08-21 13:02:00,155.54,155.58,155.52,155.525,78000000.0
2009-08-21 13:03:00,155.53,155.55,155.51,155.525,88800000.0
2009-08-21 13:04:00,155.53,155.64,155.495,155.64,69200000.0
2009-08-21 13:05:00,155.635,155.675,155.535,155.56,188600000.0
2009-08-21 13:06:00,155.56,155.585,155.54,155.55,68400000.0
2009-08-21 13:07:00,155.565,155.58,155.505,155.51,168400000.0
2009-08-21 13:08:00,155.52,155.525,155.47,155.485,93900000.0
2009-08-21 13:09:00,155.49,155.52,155.475,155.5,48800000.0
2009-08-21 13:10:00,155.5,155.505,155.46,155.49,110600000.0
2009-08-21 13:11:00,155.49,155.495,155.435,155.465,106400000.0
2009-08-21 13:12:00,155.465,155.465,155.35,155.35,61600000.0
2009-08-21 13:13:00,155.35,155.35,155.26,155.26,79400000.0
2009-08-21 13:14:00,155.26,155.315,155.255,155.31,77500000.0
2009-08-21 13:15:00,155.315,155.4,155.315,155.4,106100000.0
2009-08-21 13:16:00,155.415,155.42,155.375,155.39,113800000.0
2009-08-21 13:17:00,155.385,155.43,155.355,155.355,47600000.0
2009-08-21 13:18:00,155.375,155.405,155.365,155.39,78300000.0
2009-08-21 13:19:00,155.395,155.445,155.385,155.435,96900000.0
2009-08-21 13:20:00,155.44,155.49,155.435,155.485,78700000.0
2009-08-21 13:21:00,155.485,155.53,155.48,155.495,89500000.0
2009-08-21 13:22:00,155.495,155.51,155.445,155.465,68800000.0
2009-08-21 13:23:00,155.46,155.485,155.43,155.485,66200000.0
2009-08-21 13:24:00,155.485,155.49,155.46,155.475,51800000.0
2009-08-21 13:25:00,155.485,155.485,155.435,155.47,57200000.0
2009-08-21 13:26:00,155.465,155.5,155.435,155.46,149500000.0
2009-08-21 13:27:00,155.46,155.595,155.45,155.575,73900000.0
2009-08-21 13:28:00,155.57,155.57,155.48,155.48,66500000.0
2009-08-21 13:29:00,155.48,155.48,155.43,155.44,129700000.0
2009-08-21 13:30:00,155.43,155.5,155.43,155.46,99100000.0
2009-08-21 13:31:00,155.455,155.51,155.445,155.465,119800000.0
2009-08-21 13:32:00,155.47,155.48,155.41,155.46,90500000.0
2009-08-21 13:33:00,155.465,155.465,155.375,155.385,82900000.0
2009-08-21 13:34:00,155.38,155.38,155.275,155.305,135300000.0
2009-08-21 13:35:00,155.305,155.32,155.265,155.305,89400000.0
2009-08-21 13:36:00,155.295,155.32,155.195,155.2,110500000.0
2009-08-21 13:37:00,155.195,155.23,155.16,155.205,123800000.0
2009-08-21 13:38:00,155.2,155.245,155.185,155.225,140200000.0
2009-08-21 13:39:00,155.22,155.27,155.195,155.2,99400000.0
2009-08-21 13:40:00,155.205,155.24,155.18,155.19,84500000.0
2009-08-21 13:41:00,155.2,155.285,155.2,155.235,81600000.0
2009-08-21 13:42:00,155.23,155.29,155.23,155.24,89000000.0
2009-08-21 13:43:00,155.24,155.3,155.23,155.23,119600000.0
2009-08-21 13:44:00,155.23,155.23,155.18,155.2,83600000.0
2009-08-21 13:45:00,155.19,155.21,155.175,155.18,65900000.0
2009-08-21 13:46:00,155.18,155.185,155.17,155.175,30700000.0
2009-08-21 13:47:00,155.18,155.19,155.145,155.185,87200000.0
2009-08-21 13:48:00,155.185,155.22,155.175,155.205,64400000.0
2009-08-21 13:49:00,155.195,155.195,155.13,155.145,72500000.0
2009-08-21 13:50:00,155.145,155.175,155.135,155.16,95200000.0
2009-08-21 13:51:00,155.155,155.155,155.13,155.13,29900000.0
2009-08-21 13:52:00,155.125,155.15,155.11,155.15,101100000.0
2009-08-21 13:53:00,155.14,155.155,155.135,155.14,77100000.0
2009-08-21 13:54:00,155.135,155.215,155.125,155.21,112400000.0
2009-08-21 13:55:00,155.22,155.245,155.195,155.215,69500000.0
2009-08-21 13:56:00,155.22,155.22,155.195,155.195,29800000.0
2009-08-21 13:57:00,155.195,155.225,155.19,155.21,54000000.0
2009-08-21 13:58:00,155.215,155.25,155.205,155.25,100800000.0
2009-08-21 13:59:00,155.245,155.28,155.245,155.27,45800000.0
2009-08-21 14:00:00,155.27,155.275,155.215,155.215,98000000.0
2009-08-21 14:01:00,155.22,155.23,155.12,155.13,97800000.0
2009-08-21 14:02:00,155.125,155.13,155.08,155.125,81500000.0
2009-08-21 14:03:00,155.12,155.18,155.12,155.13,84300000.0
2009-08-21 14:04:00,155.13,155.13,155.1,155.12,53600000.0
2009-08-21 14:05:00,155.125,155.145,155.105,155.13,51400000.0
2009-08-21 14:06:00,155.13,155.13,155.105,155.105,48200000.0
2009-08-21 14:07:00,155.105,155.14,155.105,155.14,93900000.0
2009-08-21 14:08:00,155.14,155.14,155.105,155.125,57900000.0
2009-08-21 14:09:00,155.13,155.13,155.09,155.105,67900000.0
2009-08-21 14:10:00,155.105,155.135,155.105,155.13,46100000.0
2009-08-21 14:11:00,155.13,155.145,155.09,155.105,51000000.0
2009-08-21 14:12:00,155.095,155.105,155.035,155.05,112400000.0
2009-08-21 14:13:00,155.045,155.065,154.985,154.985,76400000.0
2009-08-21 14:14:00,155.0,155.02,154.975,154.985,84900000.0
2009-08-21 14:15:00,154.975,154.985,154.95,154.975,94600000.0
2009-08-21 14:16:00,154.975,155.08,154.975,155.055,76100000.0
2009-08-21 14:17:00,155.06,155.075,155.045,155.07,70000000.0
2009-08-21 14:18:00,155.065,155.105,155.06,155.105,65900000.0
2009-08-21 14:19:00,155.105,155.115,155.075,155.08,41600000.0
2009-08-21 14:20:00,155.08,155.14,155.055,155.135,131300000.0
2009-08-21 14:21:00,155.14,155.145,155.1,155.11,69600000.0
2009-08-21 14:22:00,155.105,155.185,155.105,155.175,56000000.0
2009-08-21 14:23:00,155.17,155.195,155.14,155.145,100200000.0
2009-08-21 14:24:00,155.145,155.15,155.11,155.125,83300000.0
2009-08-21 14:25:00,155.135,155.165,155.105,155.155,86600000.0
2009-08-21 14:26:00,155.15,155.195,155.145,155.195,74900000.0
2009-08-21 14:27:00,155.19,155.195,155.08,155.13,103600000.0
2009-08-21 14:28:00,155.13,155.135,155.085,155.09,64700000.0
2009-08-21 14:29:00,155.09,155.15,155.085,155.15,63800000.0
2009-08-21 14:30:00,155.145,155.285,155.145,155.28,105800000.0
2009-08-21 14:31:00,155.28,155.29,155.18,155.19,165400000.0
2009-08-21 14:32:00,155.19,155.2,155.165,155.185,110200000.0
2009-08-21 14:33:00,155.185,155.185,155.115,155.135,121600000.0
2009-08-21 14:34:00,155.15,155.19,155.135,155.145,154500000.0
2009-08-21 14:35:00,155.145,155.145,155.085,155.12,135300000.0
2009-08-21 14:36:00,155.115,155.13,155.09,155.115,93100000.0
2009-08-21 14:37:00,155.125,155.225,155.125,155.215,175800000.0
2009-08-21 14:38:00,155.21,155.26,155.15,155.15,98800000.0
2009-08-21 14:39:00,155.15,155.24,155.135,155.22,110800000.0
2009-08-21 14:40:00,155.23,155.265,155.22,155.25,61300000.0
2009-08-21 14:41:00,155.245,155.245,155.105,155.13,101400000.0
2009-08-21 14:42:00,155.13,155.145,155.09,155.095,109400000.0
2009-08-21 14:43:00,155.085,155.12,155.035,155.12,132200000.0
2009-08-21 14:44:00,155.115,155.125,155.01,155.065,130800000.0
2009-08-21 14:45:00,155.06,155.1,155.015,155.09,97700000.0
2009-08-21 14:46:00,155.09,155.09,155.06,155.065,172100000.0
2009-08-21 14:47:00,155.07,155.12,155.015,155.12,166100000.0
2009-08-21 14:48:00,155.135,155.19,155.105,155.15,99100000.0
2009-08-21 14:49:00,155.16,155.18,155.075,155.09,158000000.0
2009-08-21 14:50:00,155.085,155.18,155.075,155.155,111300000.0
2009-08-21 14:51:00,155.15,155.2,155.135,155.14,71400000.0
2009-08-21 14:52:00,155.16,155.17,155.13,155.13,44000000.0
2009-08-21 14:53:00,155.13,155.175,155.13,155.135,91400000.0
2009-08-21 14:54:00,155.155,155.225,155.155,155.225,68700000.0
2009-08-21 14:55:00,155.235,155.255,155.15,155.15,144800000.0
2009-08-21 14:56:00,155.15,155.175,155.15,155.165,75500000.0
2009-08-21 14:57:00,155.17,155.19,155.145,155.19,49200000.0
2009-08-21 14:58:00,155.22,155.22,155.175,155.185,81400000.0
2009-08-21 14:59:00,155.185,155.255,155.185,155.19,88300000.0
2009-08-21 15:00:00,155.19,155.265,155.19,155.26,73200000.0
2009-08-21 15:01:00,155.26,155.275,155.165,155.185,84600000.0
2009-08-21 15:02:00,155.2,155.27,155.2,155.25,112000000.0
2009-08-21 15:03:00,155.25,155.25,155.19,155.215,135900000.0
2009-08-21 15:04:00,155.21,155.21,155.07,155.14,161100000.0
2009-08-21 15:05:00,155.14,155.2,155.14,155.18,52700000.0
2009-08-21 15:06:00,155.18,155.195,155.145,155.16,111800000.0
2009-08-21 15:07:00,155.135,155.22,155.11,155.205,140000000.0
2009-08-21 15:08:00,155.215,155.22,155.195,155.195,60400000.0
2009-08-21 15:09:00,155.195,155.235,155.17,155.21,132200000.0
2009-08-21 15:10:00,155.21,155.255,155.21,155.25,52400000.0
2009-08-21 15:11:00,155.25,155.3,155.215,155.3,75000000.0
2009-08-21 15:12:00,155.3,155.32,155.275,155.315,76900000.0
2009-08-21 15:13:00,155.32,155.35,155.265,155.275,135900000.0
2009-08-21 15:14:00,155.28,155.305,155.27,155.295,71200000.0
2009-08-21 15:15:00,155.295,155.33,155.22,155.22,132700000.0
2009-08-21 15:16:00,155.22,155.24,155.21,155.22,156100000.0
2009-08-21 15:17:00,155.225,155.3,155.22,155.29,132000000.0
2009-08-21 15:18:00,155.29,155.335,155.215,155.235,172300000.0
2009-08-21 15:19:00,155.255,155.26,155.2,155.25,88300000.0
2009-08-21 15:20:00,155.25,155.275,155.23,155.26,78400000.0
2009-08-21 15:21:00,155.235,155.24,155.18,155.235,99700000.0
2009-08-21 15:22:00,155.245,155.265,155.19,155.23,138700000.0
2009-08-21 15:23:00,155.215,155.255,155.19,155.21,102300000.0
2009-08-21 15:24:00,155.21,155.265,155.205,155.25,76700000.0
2009-08-21 15:25:00,155.25,155.295,155.22,155.295,82200000.0
2009-08-21 15:26:00,155.28,155.32,155.28,155.29,106100000.0
2009-08-21 15:27:00,155.28,155.33,155.275,155.285,111100000.0
2009-08-21 15:28:00,155.3,155.305,155.245,155.285,137700000.0
2009-08-21 15:29:00,155.29,155.295,155.25,155.27,115400000.0
2009-08-21 15:30:00,155.265,155.27,155.195,155.24,135100000.0
2009-08-21 15:31:00,155.235,155.28,155.215,155.235,115700000.0
2009-08-21 15:32:00,155.235,155.235,155.16,155.17,148400000.0
2009-08-21 15:33:00,155.17,155.175,154.965,154.965,160500000.0
2009-08-21 15:34:00,154.96,154.995,154.94,154.995,149100000.0
2009-08-21 15:35:00,154.99,155.055,154.965,155.04,149400000.0
2009-08-21 15:36:00,155.03,155.035,154.96,154.985,123100000.0
2009-08-21 15:37:00,155.0,155.035,154.965,155.005,174400000.0
2009-08-21 15:38:00,155.0,155.05,154.995,155.045,143400000.0
2009-08-21 15:39:00,155.055,155.1,155.01,155.075,103600000.0
2009-08-21 15:40:00,155.075,155.175,155.06,155.165,167100000.0
2009-08-21 15:41:00,155.18,155.215,155.125,155.13,156000000.0
2009-08-21 15:42:00,155.125,155.19,155.11,155.19,133400000.0
2009-08-21 15:43:00,155.19,155.215,155.16,155.16,81500000.0
2009-08-21 15:44:00,155.175,155.18,155.085,155.1,126400000.0
2009-08-21 15:45:00,155.1,155.2,155.1,155.165,163300000.0
2009-08-21 15:46:00,155.16,155.205,155.12,155.205,192300000.0
2009-08-21 15:47:00,155.21,155.215,155.125,155.125,168200000.0
2009-08-21 15:48:00,155.1,155.1,155.05,155.1,82300000.0
2009-08-21 15:49:00,155.095,155.11,155.065,155.085,127800000.0
2009-08-21 15:50:00,155.075,155.085,155.025,155.045,123100000.0
2009-08-21 15:51:00,155.045,155.06,154.975,155.005,103700000.0
2009-08-21 15:52:00,155.01,155.015,154.865,154.875,157600000.0
2009-08-21 15:53:00,154.875,154.97,154.875,154.95,130700000.0
2009-08-21 15:54:00,154.95,155.065,154.95,155.015,116100000.0
2009-08-21 15:55:00,155.0,155.135,154.975,155.135,160400000.0
2009-08-21 15:56:00,155.14,155.17,155.115,155.14,152400000.0
2009-08-21 15:57:00,155.14,155.155,155.04,155.04,163700000.0
2009-08-21 15:58:00,155.04,155.045,154.95,154.955,121200000.0
2009-08-21 15:59:00,154.95,155.0,154.845,154.86,199400000.0
2009-08-21 16:00:00,154.86,155.58,154.86,155.58,149700000.0
2009-08-21 16:01:00,155.58,155.685,155.58,155.67,128500000.0
2009-08-21 16:02:00,155.67,155.67,155.48,155.515,159100000.0
2009-08-21 16:03:00,155.52,155.91,155.52,155.895,143700000.0
2009-08-21 16:04:00,155.9,156.02,155.895,156.01,133200000.0
2009-08-21 16:05:00,156.04,156.085,156.04,156.07,35899999.0
2009-08-21 16:06:00,156.215,156.255,156.18,156.21,179700000.0
2009-08-21 16:07:00,156.21,156.285,156.175,156.255,336200000.0
2009-08-21 16:08:00,156.255,156.27,156.09,156.09,306000000.0
2009-08-21 16:09:00,156.09,156.16,155.98,155.995,278600000.0
2009-08-21 16:10:00,155.98,156.05,155.96,155.97,253600000.0
2009-08-21 16:11:00,155.975,156.0,155.935,155.935,226500000.0
2009-08-21 16:12:00,155.95,156.105,155.905,156.095,250400000.0
2009-08-21 16:13:00,156.095,156.305,156.035,156.27,216300000.0
2009-08-21 16:14:00,156.27,156.51,156.25,156.46,234700000.0
2009-08-21 16:15:00,156.46,156.51,156.32,156.37,194200000.0
2009-08-21 16:16:00,156.355,156.55,156.335,156.535,272700000.0
2009-08-21 16:17:00,156.53,156.595,156.495,156.505,246300000.0
2009-08-21 16:18:00,156.52,156.535,156.395,156.415,152200000.0
2009-08-21 16:19:00,156.425,156.435,156.185,156.2,190600000.0
2009-08-21 16:20:00,156.21,156.26,156.18,156.21,209900000.0
2009-08-21 16:21:00,156.2,156.36,156.165,156.335,253000000.0
2009-08-21 16:22:00,156.345,156.445,156.33,156.445,201100000.0
2009-08-21 16:23:00,156.46,156.51,156.425,156.485,196500000.0
2009-08-21 16:24:00,156.49,156.49,156.285,156.32,206600000.0
2009-08-21 16:25:00,156.32,156.32,156.24,156.3,189800000.0
2009-08-21 16:26:00,156.305,156.35,156.28,156.28,145300000.0
2009-08-21 16:27:00,156.285,156.33,156.06,156.085,173700000.0
2009-08-21 16:28:00,156.085,156.18,156.085,156.12,158100000.0
2009-08-21 16:29:00,156.12,156.21,156.09,156.165,212400000.0
2009-08-21 16:30:00,156.15,156.215,156.11,156.15,194700000.0
2009-08-21 16:31:00,156.15,156.24,156.1,156.12,195300000.0
2009-08-21 16:32:00,156.12,156.19,156.12,156.14,237400000.0
2009-08-21 16:33:00,156.135,156.19,156.1,156.19,216700000.0
2009-08-21 16:34:00,156.2,156.295,156.18,156.28,126700000.0
2009-08-21 16:35:00,156.275,156.3,156.21,156.215,140500000.0
2009-08-21 16:36:00,156.215,156.215,156.085,156.13,117400000.0
2009-08-21 16:37:00,156.13,156.16,156.095,156.115,126700000.0
2009-08-21 16:38:00,156.115,156.205,156.11,156.17,197100000.0
2009-08-21 16:39:00,156.165,156.185,156.125,156.145,137700000.0
2009-08-21 16:40:00,156.12,156.25,156.12,156.25,194300000.0
2009-08-21 16:41:00,156.25,156.31,156.235,156.285,147800000.0
2009-08-21 16:42:00,156.285,156.355,156.24,156.27,197500000.0
2009-08-21 16:43:00,156.27,156.39,156.27,156.35,225700000.0
2009-08-21 16:44:00,156.335,156.41,156.29,156.38,241400000.0
2009-08-21 16:45:00,156.38,156.48,156.355,156.41,164200000.0
2009-08-21 16:46:00,156.405,156.405,156.32,156.35,114500000.0
2009-08-21 16:47:00,156.35,156.54,156.33,156.475,200200000.0
2009-08-21 16:48:00,156.48,156.52,156.305,156.315,212000000.0
2009-08-21 16:49:00,156.315,156.43,156.29,156.38,196700000.0
2009-08-21 16:50:00,156.39,156.4,156.28,156.355,169300000.0
2009-08-21 16:51:00,156.345,156.41,156.22,156.345,205700000.0
2009-08-21 16:52:00,156.345,156.375,156.2,156.2,141500000.0
2009-08-21 16:53:00,156.2,156.25,156.17,156.18,183200000.0
2009-08-21 16:54:00,156.165,156.23,156.14,156.175,137600000.0
2009-08-21 16:55:00,156.2,156.245,156.17,156.235,155300000.0
2009-08-21 16:56:00,156.235,156.265,156.225,156.23,187300000.0
2009-08-21 16:57:00,156.23,156.305,156.185,156.3,120800000.0
2009-08-21 16:58:00,156.3,156.35,156.275,156.285,115800000.0
2009-08-21 16:59:00,156.3,156.32,156.105,156.11,171300000.0
2009-08-21 17:00:00,156.115,156.13,156.04,156.05,136700000.0
2009-08-21 17:01:00,156.05,156.07,155.935,155.99,149400000.0
2009-08-21 17:02:00,155.98,156.105,155.975,156.095,190600000.0
2009-08-21 17:03:00,156.095,156.1,156.025,156.05,165100000.0
2009-08-21 17:04:00,156.05,156.06,156.0,156.01,107500000.0
2009-08-21 17:05:00,156.01,156.035,155.985,156.01,41200000.0
2009-08-21 17:06:00,156.0,156.025,155.985,155.99,105500000.0
2009-08-21 17:07:00,155.985,155.985,155.92,155.93,154800000.0
2009-08-21 17:08:00,155.945,156.0,155.93,155.98,118600000.0
2009-08-21 17:09:00,155.98,156.085,155.98,156.07,126000000.0
2009-08-21 17:10:00,156.07,156.145,156.07,156.13,163900000.0
2009-08-21 17:11:00,156.13,156.17,156.11,156.135,167200000.0
2009-08-21 17:12:00,156.135,156.135,155.925,155.935,129200000.0
2009-08-21 17:13:00,155.935,156.025,155.925,156.025,79200000.0
2009-08-21 17:14:00,156.025,156.035,155.94,155.94,150200000.0
2009-08-21 17:15:00,155.945,155.96,155.775,155.83,229700000.0
2009-08-21 17:16:00,155.82,155.965,155.82,155.96,194700000.0
2009-08-21 17:17:00,155.96,156.005,155.89,155.89,167800000.0
2009-08-21 17:18:00,155.895,155.985,155.875,155.935,203500000.0
2009-08-21 17:19:00,155.935,155.945,155.895,155.915,170900000.0
2009-08-21 17:20:00,155.92,155.92,155.88,155.88,119300000.0
2009-08-21 17:21:00,155.87,155.87,155.805,155.84,202600000.0
2009-08-21 17:22:00,155.84,155.915,155.84,155.86,214600000.0
2009-08-21 17:23:00,155.86,155.935,155.86,155.925,133500000.0
2009-08-21 17:24:00,155.92,155.97,155.915,155.94,128100000.0
2009-08-21 17:25:00,155.94,155.94,155.83,155.895,152100000.0
2009-08-21 17:26:00,155.895,155.985,155.88,155.965,201300000.0
2009-08-21 17:27:00,155.95,156.0,155.915,155.96,151900000.0
2009-08-21 17:28:00,155.96,156.02,155.95,155.985,148500000.0
2009-08-21 17:29:00,156.0,156.005,155.96,155.96,107800000.0
2009-08-21 17:30:00,155.96,156.05,155.95,156.03,161400000.0
2009-08-21 17:31:00,156.04,156.115,156.03,156.1,174700000.0
2009-08-21 17:32:00,156.09,156.1,155.995,156.07,257300000.0
2009-08-21 17:33:00,156.065,156.09,156.02,156.055,126900000.0
2009-08-21 17:34:00,156.05,156.095,156.03,156.08,160400000.0
2009-08-21 17:35:00,156.075,156.095,156.055,156.09,134200000.0
2009-08-21 17:36:00,156.1,156.15,156.015,156.045,163400000.0
2009-08-21 17:37:00,156.04,156.085,156.035,156.06,166000000.0
2009-08-21 17:38:00,156.06,156.06,155.985,155.99,181500000.0
2009-08-21 17:39:00,156.0,156.11,156.0,156.085,128900000.0
2009-08-21 17:40:00,156.085,156.115,156.02,156.095,159600000.0
2009-08-21 17:41:00,156.105,156.12,156.045,156.05,116900000.0
2009-08-21 17:42:00,156.05,156.09,156.015,156.08,102400000.0
2009-08-21 17:43:00,156.085,156.09,156.055,156.055,118200000.0
2009-08-21 17:44:00,156.06,156.09,156.06,156.09,104400000.0
2009-08-21 17:45:00,156.09,156.115,156.06,156.1,123600000.0
2009-08-21 17:46:00,156.1,156.11,156.065,156.075,54200000.0
2009-08-21 17:47:00,156.065,156.165,156.065,156.13,125300000.0
2009-08-21 17:48:00,156.135,156.195,156.105,156.195,276300000.0
2009-08-21 17:49:00,156.195,156.2,156.17,156.175,194300000.0
2009-08-21 17:50:00,156.18,156.185,156.115,156.135,224900000.0
2009-08-21 17:51:00,156.135,156.19,156.125,156.145,242100000.0
2009-08-21 17:52:00,156.14,156.165,156.035,156.09,164300000.0
2009-08-21 17:53:00,156.1,156.185,156.06,156.175,291200000.0
2009-08-21 17:54:00,156.17,156.22,156.16,156.175,160200000.0
2009-08-21 17:55:00,156.175,156.18,156.07,156.135,139600000.0
2009-08-21 17:56:00,156.145,156.145,156.09,156.115,167300000.0
2009-08-21 17:57:00,156.105,156.16,156.095,156.16,177800000.0
2009-08-21 17:58:00,156.155,156.175,156.12,156.125,163500000.0
2009-08-21 17:59:00,156.13,156.155,156.105,156.11,236700000.0
2009-08-21 18:00:00,156.115,156.155,156.11,156.11,211500000.0
2009-08-21 18:01:00,156.12,156.135,155.91,155.91,212300000.0
2009-08-21 18:02:00,155.905,155.985,155.905,155.96,146200000.0
2009-08-21 18:03:00,155.96,155.965,155.89,155.895,150600000.0
2009-08-21 18:04:00,155.905,155.94,155.9,155.9,152100000.0
2009-08-21 18:05:00,155.9,155.935,155.885,155.89,117200000.0
2009-08-21 18:06:00,155.9,155.9,155.83,155.845,186400000.0
2009-08-21 18:07:00,155.845,155.91,155.84,155.9,124000000.0
2009-08-21 18:08:00,155.905,155.92,155.86,155.885,102700000.0
2009-08-21 18:09:00,155.895,155.98,155.885,155.91,182800000.0
2009-08-21 18:10:00,155.92,155.955,155.87,155.945,171500000.0
2009-08-21 18:11:00,155.94,155.985,155.89,155.895,232600000.0
2009-08-21 18:12:00,155.895,155.935,155.87,155.89,141600000.0
2009-08-21 18:13:00,155.89,155.905,155.845,155.855,134200000.0
2009-08-21 18:14:00,155.855,155.88,155.845,155.865,138600000.0
2009-08-21 18:15:00,155.865,155.9,155.865,155.895,137800000.0
2009-08-21 18:16:00,155.9,155.925,155.895,155.9,69000000.0
2009-08-21 18:17:00,155.905,155.92,155.89,155.895,103500000.0
2009-08-21 18:18:00,155.895,155.915,155.885,155.9,89600000.0
2009-08-21 18:19:00,155.9,155.92,155.885,155.91,197700000.0
2009-08-21 18:20:00,155.91,155.925,155.86,155.88,248500000.0
2009-08-21 18:21:00,155.88,155.925,155.88,155.92,181100000.0
2009-08-21 18:22:00,155.935,155.945,155.87,155.885,147900000.0
2009-08-21 18:23:00,155.885,155.895,155.84,155.845,148600000.0
2009-08-21 18:24:00,155.84,155.89,155.835,155.875,140500000.0
2009-08-21 18:25:00,155.87,155.89,155.835,155.885,130700000.0
2009-08-21 18:26:00,155.88,155.915,155.87,155.905,184500000.0
2009-08-21 18:27:00,155.905,155.915,155.86,155.915,159000000.0
2009-08-21 18:28:00,155.915,155.925,155.885,155.905,176300000.0
2009-08-21 18:29:00,155.9,155.95,155.9,155.935,97200000.0
2009-08-21 18:30:00,155.93,155.985,155.9,155.91,119500000.0
2009-08-21 18:31:00,155.91,155.95,155.895,155.92,216000000.0
2009-08-21 18:32:00,155.92,155.925,155.905,155.92,158700000.0
2009-08-21 18:33:00,155.915,155.925,155.89,155.9,186600000.0
2009-08-21 18:34:00,155.9,155.925,155.9,155.92,134400000.0
2009-08-21 18:35:00,155.92,155.92,155.865,155.885,230200000.0
2009-08-21 18:36:00,155.885,155.895,155.86,155.865,120200000.0
2009-08-21 18:37:00,155.86,155.895,155.855,155.895,83400000.0
2009-08-21 18:38:00,155.895,155.9,155.865,155.865,68800000.0
2009-08-21 18:39:00,155.87,155.87,155.865,155.865,34800000.0
2009-08-21 18:40:00,155.86,155.875,155.85,155.855,50800000.0
2009-08-21 18:41:00,155.855,155.9,155.85,155.89,103600000.0
2009-08-21 18:42:00,155.885,155.92,155.88,155.895,87700000.0
2009-08-21 18:43:00,155.91,155.915,155.875,155.885,88800000.0
2009-08-21 18:44:00,155.89,155.94,155.89,155.915,171300000.0
2009-08-21 18:45:00,155.925,155.965,155.91,155.93,134000000.0
2009-08-21 18:46:00,155.935,155.95,155.925,155.935,52200000.0
2009-08-21 18:47:00,155.935,155.935,155.84,155.855,107900000.0
2009-08-21 18:48:00,155.855,155.88,155.855,155.88,67400000.0
2009-08-21 18:49:00,155.88,155.89,155.875,155.875,16700000.0
2009-08-21 18:50:00,155.87,155.9,155.87,155.9,87900000.0
2009-08-21 18:51:00,155.9,155.915,155.885,155.905,55500000.0
2009-08-21 18:52:00,155.9,155.955,155.9,155.935,150300000.0
2009-08-21 18:53:00,155.935,155.955,155.925,155.935,147100000.0
2009-08-21 18:54:00,155.93,155.935,155.905,155.91,158600000.0
2009-08-21 18:55:00,155.91,155.92,155.88,155.9,140800000.0
2009-08-21 18:56:00,155.895,155.905,155.835,155.835,133300000.0
2009-08-21 18:57:00,155.835,155.87,155.835,155.86,71900000.0
2009-08-21 18:58:00,155.86,155.92,155.855,155.9,117100000.0
2009-08-21 18:59:00,155.9,155.935,155.865,155.865,123900000.0
2009-08-21 19:00:00,155.865,155.96,155.865,155.95,124900000.0
2009-08-21 19:01:00,155.95,155.95,155.865,155.87,105200000.0
2009-08-21 19:02:00,155.87,155.905,155.87,155.885,146100000.0
2009-08-21 19:03:00,155.885,155.89,155.84,155.86,95400000.0
2009-08-21 19:04:00,155.86,155.915,155.845,155.905,94400000.0
2009-08-21 19:05:00,155.9,155.9,155.855,155.855,86100000.0
2009-08-21 19:06:00,155.85,155.875,155.82,155.84,117200000.0
2009-08-21 19:07:00,155.84,155.84,155.815,155.83,26100000.0
2009-08-21 19:08:00,155.83,155.855,155.815,155.85,67900000.0
2009-08-21 19:09:00,155.85,155.855,155.82,155.82,49400000.0
2009-08-21 19:10:00,155.815,155.845,155.805,155.83,59400000.0
2009-08-21 19:11:00,155.83,155.855,155.82,155.825,129600000.0
2009-08-21 19:12:00,155.84,155.84,155.82,155.82,94000000.0
2009-08-21 19:13:00,155.82,155.855,155.82,155.855,54100000.0
2009-08-21 19:14:00,155.855,155.9,155.855,155.9,132300000.0
2009-08-21 19:15:00,155.9,155.925,155.845,155.85,166400000.0
2009-08-21 19:16:00,155.86,155.875,155.845,155.85,80000000.0
2009-08-21 19:17:00,155.855,155.885,155.855,155.88,65200000.0
2009-08-21 19:18:00,155.885,155.885,155.8,155.83,72100000.0
2009-08-21 19:19:00,155.825,155.86,155.825,155.845,27200000.0
2009-08-21 19:20:00,155.85,155.85,155.8,155.825,69400000.0
2009-08-21 19:21:00,155.825,155.865,155.82,155.835,59900000.0
2009-08-21 19:22:00,155.84,155.85,155.835,155.84,36300000.0
2009-08-21 19:23:00,155.855,155.86,155.835,155.85,35000000.0
2009-08-21 19:24:00,155.845,155.885,155.845,155.86,99500000.0
2009-08-21 19:25:00,155.87,155.885,155.825,155.84,59800000.0
2009-08-21 19:26:00,155.84,155.865,155.81,155.815,80400000.0
2009-08-21 19:27:00,155.815,155.85,155.805,155.815,75600000.0
2009-08-21 19:28:00,155.825,155.83,155.805,155.82,51600000.0
2009-08-21 19:29:00,155.81,155.815,155.795,155.795,21000000.0
2009-08-21 19:30:00,155.795,155.795,155.765,155.78,55600000.0
2009-08-21 19:31:00,155.775,155.8,155.765,155.78,52000000.0
2009-08-21 19:32:00,155.78,155.795,155.76,155.76,83700000.0
2009-08-21 19:33:00,155.76,155.77,155.745,155.76,71000000.0
2009-08-21 19:34:00,155.76,155.76,155.7,155.7,148100000.0
2009-08-21 19:35:00,155.705,155.765,155.69,155.75,146300000.0
2009-08-21 19:36:00,155.745,155.745,155.685,155.715,131500000.0
2009-08-21 19:37:00,155.715,155.745,155.685,155.72,124700000.0
2009-08-21 19:38:00,155.72,155.73,155.56,155.585,142100000.0
2009-08-21 19:39:00,155.585,155.63,155.58,155.63,64100000.0
2009-08-21 19:40:00,155.63,155.65,155.6,155.6,140100000.0
2009-08-21 19:41:00,155.59,155.6,155.575,155.58,95700000.0
2009-08-21 19:42:00,155.57,155.605,155.57,155.58,79500000.0
2009-08-21 19:43:00,155.58,155.605,155.58,155.59,70800000.0
2009-08-21 19:44:00,155.59,155.615,155.57,155.605,144300000.0
2009-08-21 19:45:00,155.605,155.65,155.6,155.6,131500000.0
2009-08-21 19:46:00,155.6,155.635,155.6,155.62,86500000.0
2009-08-21 19:47:00,155.625,155.625,155.595,155.625,58100000.0
2009-08-21 19:48:00,155.625,155.66,155.625,155.64,50000000.0
2009-08-21 19:49:00,155.65,155.665,155.56,155.64,115200000.0
2009-08-21 19:50:00,155.64,155.675,155.64,155.64,115300000.0
2009-08-21 19:51:00,155.64,155.665,155.64,155.66,110800000.0
2009-08-21 19:52:00,155.655,155.675,155.56,155.565,97600000.0
2009-08-21 19:53:00,155.565,155.615,155.56,155.59,95100000.0
2009-08-21 19:54:00,155.59,155.595,155.575,155.575,34600000.0
2009-08-21 19:55:00,155.58,155.59,155.52,155.545,98100000.0
2009-08-21 19:56:00,155.55,155.555,155.53,155.54,66400000.0
2009-08-21 19:57:00,155.545,155.555,155.53,155.55,47500000.0
2009-08-21 19:58:00,155.55,155.56,155.545,155.56,95700000.0
2009-08-21 19:59:00,155.565,155.565,155.53,155.565,75300000.0
2009-08-21 20:00:00,155.565,155.565,155.52,155.56,106400000.0
2009-08-21 20:01:00,155.56,155.61,155.555,155.58,248400000.0
2009-08-21 20:02:00,155.58,155.6,155.57,155.595,167600000.0
2009-08-21 20:03:00,155.595,155.595,155.51,155.52,193300000.0
2009-08-21 20:04:00,155.51,155.57,155.505,155.55,159700000.0
2009-08-21 20:05:00,155.55,155.585,155.525,155.555,137800000.0
2009-08-21 20:06:00,155.545,155.565,155.535,155.54,75500000.0
2009-08-21 20:07:00,155.525,155.555,155.525,155.535,155700000.0
2009-08-21 20:08:00,155.545,155.56,155.505,155.525,141500000.0
2009-08-21 20:09:00,155.53,155.55,155.515,155.53,88900000.0
2009-08-21 20:10:00,155.525,155.53,155.505,155.51,88300000.0
2009-08-21 20:11:00,155.515,155.55,155.515,155.53,100600000.0
2009-08-21 20:12:00,155.545,155.555,155.49,155.525,185400000.0
2009-08-21 20:13:00,155.515,155.535,155.515,155.525,152900000.0
2009-08-21 20:14:00,155.535,155.56,155.525,155.55,66300000.0
2009-08-21 20:15:00,155.55,155.585,155.55,155.55,85400000.0
2009-08-21 20:16:00,155.56,155.595,155.555,155.565,136300000.0
2009-08-21 20:17:00,155.56,155.575,155.545,155.555,178900000.0
2009-08-21 20:18:00,155.56,155.575,155.545,155.575,75400000.0
2009-08-21 20:19:00,155.575,155.58,155.565,155.575,80400000.0
2009-08-21 20:20:00,155.57,155.57,155.5,155.53,103300000.0
2009-08-21 20:21:00,155.53,155.55,155.52,155.525,129900000.0
2009-08-21 20:22:00,155.535,155.545,155.5,155.5,87000000.0
2009-08-21 20:23:00,155.5,155.565,155.495,155.555,93000000.0
2009-08-21 20:24:00,155.545,155.555,155.52,155.52,100700000.0
2009-08-21 20:25:00,155.525,155.53,155.43,155.46,174500000.0
2009-08-21 20:26:00,155.46,155.51,155.46,155.505,47800000.0
2009-08-21 20:27:00,155.51,155.525,155.49,155.5,131000000.0
2009-08-21 20:28:00,155.5,155.525,155.5,155.525,82900000.0
2009-08-21 20:29:00,155.525,155.535,155.51,155.535,48200000.0
2009-08-21 20:30:00,155.535,155.565,155.515,155.54,86700000.0
2009-08-21 20:31:00,155.545,155.555,155.54,155.555,72000000.0
2009-08-21 20:32:00,155.56,155.56,155.52,155.525,52900000.0
2009-08-21 20:33:00,155.52,155.545,155.52,155.535,101400000.0
2009-08-21 20:34:00,155.54,155.545,155.52,155.525,30600000.0
2009-08-21 20:35:00,155.525,155.54,155.515,155.515,84200000.0
2009-08-21 20:36:00,155.515,155.525,155.51,155.52,72700000.0
2009-08-21 20:37:00,155.515,155.515,155.505,155.515,53800000.0
2009-08-21 20:38:00,155.515,155.53,155.51,155.53,65900000.0
2009-08-21 20:39:00,155.53,155.53,155.45,155.455,99600000.0
2009-08-21 20:40:00,155.455,155.48,155.455,155.465,80800000.0
2009-08-21 20:41:00,155.47,155.485,155.465,155.475,75400000.0
2009-08-21 20:42:00,155.475,155.49,155.465,155.465,36800000.0
2009-08-21 20:43:00,155.47,155.5,155.465,155.475,62800000.0
2009-08-21 20:44:00,155.475,155.485,155.44,155.445,46200000.0
2009-08-21 20:45:00,155.455,155.46,155.43,155.43,66400000.0
2009-08-21 20:46:00,155.44,155.45,155.42,155.42,58900000.0
2009-08-21 20:47:00,155.425,155.435,155.32,155.35,120700000.0
2009-08-21 20:48:00,155.35,155.385,155.345,155.38,135300000.0
2009-08-21 20:49:00,155.38,155.38,155.335,155.345,97800000.0
2009-08-21 20:50:00,155.345,155.365,155.34,155.35,145900000.0
2009-08-21 20:51:00,155.355,155.37,155.335,155.345,67500000.0
2009-08-21 20:52:00,155.345,155.365,155.34,155.355,49100000.0
2009-08-21 20:53:00,155.345,155.35,155.335,155.335,29400000.0
2009-08-21 20:54:00,155.335,155.34,155.31,155.32,34000000.0
2009-08-21 20:55:00,155.32,155.32,155.25,155.265,90600000.0
2009-08-21 20:56:00,155.255,155.285,155.245,155.265,184200000.0
2009-08-21 20:57:00,155.265,155.295,155.255,155.265,90600000.0
2009-08-21 20:58:00,155.265,155.295,155.23,155.29,96700000.0
2009-08-21 20:59:00,155.295,155.32,155.26,155.31,82800000.0
2009-08-21 21:00:00,155.32,155.35,155.31,155.335,81700000.0
2009-08-21 21:01:00,155.34,155.37,155.34,155.36,181300000.0
2009-08-21 21:02:00,155.355,155.405,155.355,155.405,139000000.0
2009-08-21 21:03:00,155.405,155.42,155.395,155.42,40000000.0
2009-08-21 21:04:00,155.42,155.46,155.405,155.44,98200000.0
2009-08-21 21:05:00,155.44,155.475,155.44,155.455,126000000.0
2009-08-21 21:06:00,155.46,155.485,155.445,155.475,72200000.0
2009-08-21 21:07:00,155.485,155.485,155.45,155.455,51400000.0
2009-08-21 21:08:00,155.45,155.48,155.45,155.465,90100000.0
2009-08-21 21:09:00,155.465,155.475,155.46,155.47,21300000.0
2009-08-21 21:10:00,155.47,155.47,155.455,155.465,65500000.0
2009-08-21 21:11:00,155.465,155.49,155.46,155.485,91800000.0
2009-08-21 21:12:00,155.485,155.5,155.475,155.48,117600000.0
2009-08-21 21:13:00,155.48,155.49,155.46,155.49,82000000.0
2009-08-21 21:14:00,155.49,155.535,155.48,155.535,47700000.0
2009-08-21 21:15:00,155.525,155.525,155.49,155.515,81400000.0
2009-08-21 21:16:00,155.515,155.555,155.495,155.51,249300000.0
2009-08-21 21:17:00,155.51,155.52,155.495,155.52,84500000.0
2009-08-21 21:18:00,155.525,155.55,155.52,155.535,55200000.0
2009-08-21 21:19:00,155.535,155.54,155.51,155.52,97600000.0
2009-08-21 21:20:00,155.52,155.535,155.515,155.535,18000000.0
2009-08-21 21:21:00,155.535,155.535,155.49,155.505,61200000.0
2009-08-21 21:22:00,155.51,155.525,155.505,155.515,53600000.0
2009-08-21 21:23:00,155.515,155.525,155.505,155.52,41200000.0
2009-08-21 21:24:00,155.52,155.52,155.47,155.505,53000000.0
2009-08-21 21:25:00,155.505,155.53,155.5,155.515,52900000.0
2009-08-21 21:26:00,155.515,155.515,155.505,155.51,29400000.0
2009-08-21 21:27:00,155.51,155.525,155.49,155.51,51200000.0
2009-08-21 21:28:00,155.51,155.52,155.495,155.5,101800000.0
2009-08-21 21:29:00,155.495,155.5,155.465,155.465,68500000.0
2009-08-21 21:30:00,155.47,155.49,155.46,155.465,133100000.0
2009-08-21 21:31:00,155.48,155.485,155.455,155.485,131700000.0
2009-08-21 21:32:00,155.49,155.49,155.46,155.49,46200000.0
2009-08-21 21:33:00,155.49,155.51,155.48,155.5,55000000.0
2009-08-21 21:34:00,155.5,155.51,155.5,155.51,45900000.0
2009-08-21 21:35:00,155.51,155.52,155.485,155.505,126300000.0
2009-08-21 21:36:00,155.505,155.52,155.475,155.475,164000000.0
2009-08-21 21:37:00,155.48,155.495,155.475,155.48,70700000.0
2009-08-21 21:38:00,155.47,155.505,155.47,155.5,136800000.0
2009-08-21 21:39:00,155.5,155.52,155.5,155.51,150900000.0
2009-08-21 21:40:00,155.51,155.545,155.495,155.525,260800000.0
2009-08-21 21:41:00,155.52,155.545,155.5,155.5,142700000.0
2009-08-21 21:42:00,155.495,155.515,155.495,155.51,95400000.0
2009-08-21 21:43:00,155.51,155.515,155.47,155.47,84200000.0
2009-08-21 21:44:00,155.475,155.51,155.44,155.51,156800000.0
2009-08-21 21:45:00,155.51,155.52,155.49,155.52,164300000.0
2009-08-21 21:46:00,155.52,155.52,155.495,155.51,144000000.0
2009-08-21 21:47:00,155.5,155.555,155.5,155.52,142600000.0
2009-08-21 21:48:00,155.525,155.525,155.48,155.48,60300000.0
2009-08-21 21:49:00,155.48,155.53,155.48,155.53,106200000.0
2009-08-21 21:50:00,155.53,155.535,155.52,155.52,36800000.0
2009-08-21 21:51:00,155.515,155.53,155.515,155.53,23500000.0
2009-08-21 21:52:00,155.53,155.535,155.53,155.53,13000000.0
2009-08-21 21:53:00,155.535,155.56,155.535,155.55,50000000.0
2009-08-21 21:54:00,155.55,155.565,155.52,155.54,50900000.0
2009-08-21 21:55:00,155.545,155.545,155.52,155.52,31100000.0
2009-08-21 21:56:00,155.525,155.525,155.48,155.495,60100000.0
2009-08-21 21:57:00,155.495,155.495,155.44,155.45,76600000.0
2009-08-21 21:58:00,155.45,155.47,155.43,155.455,169600000.0
2009-08-21 21:59:00,155.465,155.485,155.46,155.485,76700000.0
2009-08-21 22:00:00,155.485,155.525,155.485,155.525,176900000.0
2009-08-21 22:01:00,155.52,155.545,155.52,155.53,136600000.0
2009-08-21 22:02:00,155.53,155.595,155.52,155.595,180500000.0
2009-08-21 22:03:00,155.595,155.6,155.585,155.6,172500000.0
2009-08-21 22:04:00,155.61,155.62,155.59,155.605,49600000.0
2009-08-21 22:05:00,155.605,155.605,155.54,155.54,88000000.0
2009-08-21 22:06:00,155.54,155.565,155.54,155.55,90900000.0
2009-08-21 22:07:00,155.565,155.57,155.54,155.55,79900000.0
2009-08-21 22:08:00,155.545,155.61,155.535,155.61,50100000.0
2009-08-21 22:09:00,155.615,155.615,155.575,155.585,60900000.0
2009-08-21 22:10:00,155.59,155.6,155.58,155.595,102600000.0
2009-08-21 22:11:00,155.6,155.64,155.595,155.64,46300000.0
2009-08-21 22:12:00,155.645,155.655,155.63,155.635,36400000.0
2009-08-21 22:13:00,155.635,155.68,155.635,155.67,71200000.0
2009-08-21 22:14:00,155.675,155.68,155.675,155.675,16200000.0
2009-08-21 22:15:00,155.675,155.71,155.665,155.665,94500000.0
2009-08-21 22:16:00,155.66,155.7,155.635,155.68,97900000.0
2009-08-21 22:17:00,155.675,155.69,155.67,155.68,78900000.0
2009-08-21 22:18:00,155.665,155.7,155.665,155.7,48600000.0
2009-08-21 22:19:00,155.69,155.71,155.675,155.675,112500000.0
2009-08-21 22:20:00,155.685,155.7,155.68,155.69,18800000.0
2009-08-21 22:21:00,155.685,155.69,155.65,155.665,35600000.0
2009-08-21 22:22:00,155.66,155.665,155.645,155.645,22000000.0
2009-08-21 22:23:00,155.65,155.66,155.64,155.645,19000000.0
2009-08-21 22:24:00,155.64,155.64,155.62,155.63,36800000.0
2009-08-21 22:25:00,155.635,155.645,155.62,155.645,61500000.0
2009-08-21 22:26:00,155.66,155.67,155.64,155.645,24600000.0
2009-08-21 22:27:00,155.645,155.665,155.635,155.665,34800000.0
2009-08-21 22:28:00,155.645,155.665,155.645,155.665,35400000.0
2009-08-21 22:29:00,155.67,155.68,155.655,155.675,38200000.0
2009-08-21 22:30:00,155.68,155.775,155.66,155.69,181700000.0
2009-08-21 22:31:00,155.69,155.755,155.69,155.75,104000000.0
2009-08-21 22:32:00,155.755,155.755,155.715,155.735,70100000.0
2009-08-21 22:33:00,155.73,155.73,155.71,155.71,101700000.0
2009-08-21 22:34:00,155.71,155.74,155.71,155.735,70500000.0
2009-08-21 22:35:00,155.75,155.79,155.75,155.78,43400000.0
2009-08-21 22:36:00,155.77,155.78,155.755,155.77,18600000.0
2009-08-21 22:37:00,155.765,155.77,155.75,155.755,56200000.0
2009-08-21 22:38:00,155.755,155.81,155.75,155.81,63800000.0
2009-08-21 22:39:00,155.795,155.795,155.73,155.73,79800000.0
2009-08-21 22:40:00,155.72,155.755,155.72,155.75,111200000.0
2009-08-21 22:41:00,155.74,155.77,155.705,155.705,81700000.0
2009-08-21 22:42:00,155.72,155.755,155.72,155.745,83500000.0
2009-08-21 22:43:00,155.745,155.755,155.735,155.735,39800000.0
2009-08-21 22:44:00,155.725,155.725,155.675,155.7,73200000.0
2009-08-21 22:45:00,155.705,155.76,155.695,155.75,44100000.0
2009-08-21 22:46:00,155.755,155.755,155.695,155.715,85600000.0
2009-08-21 22:47:00,155.72,155.735,155.715,155.72,63600000.0
2009-08-21 22:48:00,155.725,155.735,155.71,155.73,90500000.0
2009-08-21 22:49:00,155.73,155.775,155.715,155.74,55600000.0
2009-08-21 22:50:00,155.73,155.74,155.695,155.7,113900000.0
2009-08-21 22:51:00,155.695,155.72,155.68,155.705,50100000.0
2009-08-21 22:52:00,155.705,155.715,155.69,155.7,43300000.0
2009-08-21 22:53:00,155.71,155.715,155.69,155.7,84200000.0
2009-08-21 22:54:00,155.7,155.71,155.7,155.7,66400000.0
2009-08-21 22:55:00,155.7,155.72,155.7,155.72,70000000.0
2009-08-21 22:56:00,155.725,155.755,155.725,155.73,82300000.0
2009-08-21 22:57:00,155.73,155.75,155.725,155.74,79300000.0
2009-08-21 22:58:00,155.73,155.765,155.705,155.765,57400000.0
2009-08-21 22:59:00,155.78,155.8,155.77,155.785,40200000.0
2009-08-23 23:00:00,155.713,155.713,155.678,155.689,80100000.0
2009-08-23 23:01:00,155.7,155.715,155.7,155.715,7000000.0
2009-08-23 23:02:00,155.715,155.78,155.715,155.78,5400000.0
2009-08-23 23:03:00,155.765,155.765,155.72,155.72,4000000.0
2009-08-23 23:04:00,155.73,155.76,155.645,155.67,21600000.0
2009-08-23 23:05:00,155.66,155.665,155.655,155.655,5600000.0
2009-08-23 23:06:00,155.655,155.695,155.65,155.665,9400000.0
2009-08-23 23:07:00,155.655,155.665,155.62,155.625,13000000.0
2009-08-23 23:08:00,155.65,155.695,155.65,155.69,7000000.0
2009-08-23 23:09:00,155.68,155.68,155.58,155.58,31200000.0
2009-08-23 23:10:00,155.575,155.575,155.55,155.55,5000000.0
2009-08-23 23:11:00,155.51,155.555,155.51,155.555,7200000.0
2009-08-23 23:12:00,155.555,155.585,155.54,155.585,26800000.0
2009-08-23 23:13:00,155.58,155.66,155.58,155.655,29600000.0
2009-08-23 23:14:00,155.655,155.655,155.625,155.625,7800000.0
2009-08-23 23:15:00,155.565,155.655,155.565,155.64,6500000.0
2009-08-23 23:16:00,155.635,155.64,155.585,155.6,15800000.0
2009-08-23 23:17:00,155.605,155.645,155.605,155.64,10000000.0
2009-08-23 23:18:00,155.645,155.645,155.635,155.645,16000000.0
2009-08-23 23:19:00,155.64,155.645,155.635,155.645,7000000.0
2009-08-23 23:20:00,155.64,155.645,155.64,155.645,6000000.0
2009-08-23 23:21:00,155.64,155.7,155.555,155.665,27200000.0
2009-08-23 23:22:00,155.695,155.71,155.65,155.7,26000000.0
2009-08-23 23:23:00,155.7,155.77,155.655,155.76,6400000.0
2009-08-23 23:24:00,155.78,155.83,155.645,155.645,29300000.0
2009-08-23 23:25:00,155.745,155.805,155.66,155.735,38600000.0
2009-08-23 23:26:00,155.73,155.735,155.71,155.71,9000000.0
2009-08-23 23:27:00,155.71,155.715,155.71,155.715,7000000.0
2009-08-23 23:28:00,155.71,155.725,155.71,155.725,7400000.0
2009-08-23 23:29:00,155.7,155.765,155.7,155.765,14000000.0
2009-08-23 23:30:00,155.755,155.835,155.755,155.805,39400000.0
2009-08-23 23:31:00,155.795,155.805,155.76,155.76,15000000.0
2009-08-23 23:32:00,155.76,155.82,155.76,155.795,12200000.0
2009-08-23 23:33:00,155.8,155.835,155.8,155.835,28000000.0
2009-08-23 23:34:00,155.84,155.84,155.805,155.805,8000000.0
2009-08-23 23:35:00,155.8,155.8,155.8,155.8,1600000.0
2009-08-23 23:36:00,155.767,155.786,155.763,155.78,64700000.0
2009-08-23 23:37:00,155.8,155.8,155.8,155.8,2000000.0
2009-08-23 23:38:00,155.8,155.8,155.765,155.79,3000000.0
2009-08-23 23:39:00,155.8,155.8,155.8,155.8,1000000.0
2009-08-23 23:40:00,155.785,155.785,155.78,155.785,3000000.0
2009-08-23 23:41:00,155.78,155.785,155.78,155.785,6000000.0
2009-08-23 23:42:00,155.79,155.79,155.785,155.785,6000000.0
2009-08-23 23:43:00,155.79,155.79,155.75,155.755,14600000.0
2009-08-23 23:44:00,155.75,155.755,155.75,155.755,6000000.0
2009-08-23 23:45:00,155.745,155.75,155.745,155.745,5000000.0
2009-08-23 23:46:00,155.745,155.755,155.745,155.75,9000000.0
2009-08-23 23:47:00,155.715,155.74,155.715,155.74,11000000.0
2009-08-23 23:48:00,155.735,155.745,155.735,155.74,8000000.0
2009-08-23 23:49:00,155.745,155.745,155.74,155.74,6000000.0
2009-08-23 23:50:00,155.74,155.76,155.74,155.76,20000000.0
2009-08-23 23:51:00,155.755,155.755,155.745,155.745,15800000.0
2009-08-23 23:52:00,155.74,155.76,155.74,155.76,10400000.0
2009-08-23 23:53:00,155.76,155.765,155.73,155.73,16000000.0
2009-08-23 23:54:00,155.74,155.74,155.725,155.73,7600000.0
2009-08-23 23:55:00,155.725,155.74,155.725,155.74,10400000.0
2009-08-23 23:56:00,155.74,155.74,155.715,155.725,15600000.0
2009-08-23 23:57:00,155.685,155.7,155.666,155.699,140300000.0
2009-08-23 23:58:00,155.72,155.725,155.72,155.725,24000000.0
2009-08-23 23:59:00,155.725,155.745,155.725,155.745,12800000.0
2009-08-24 00:00:00,155.755,155.76,155.75,155.76,18600000.0
2009-08-24 00:01:00,155.76,155.76,155.73,155.755,8000000.0
2009-08-24 00:02:00,155.75,155.76,155.75,155.75,20000000.0
2009-08-24 00:03:00,155.75,155.76,155.75,155.76,18000000.0
2009-08-24 00:04:00,155.76,155.78,155.76,155.77,27000000.0
2009-08-24 00:05:00,155.76,155.76,155.76,155.76,1600000.0
2009-08-24 00:06:00,155.75,155.855,155.75,155.845,75600000.0
2009-08-24 00:07:00,155.845,155.86,155.825,155.83,79700000.0
2009-08-24 00:08:00,155.83,155.85,155.83,155.85,28400000.0
2009-08-24 00:09:00,155.84,155.85,155.84,155.84,19300000.0
2009-08-24 00:10:00,155.835,155.92,155.835,155.92,63200000.0
2009-08-24 00:11:00,155.925,155.93,155.88,155.93,68300000.0
2009-08-24 00:12:00,155.93,155.93,155.905,155.92,34400000.0
2009-08-24 00:13:00,155.925,155.935,155.905,155.92,71400000.0
2009-08-24 00:14:00,155.93,155.945,155.91,155.91,55100000.0
2009-08-24 00:15:00,155.925,155.955,155.91,155.955,40000000.0
2009-08-24 00:16:00,155.955,155.98,155.925,155.925,60400000.0
2009-08-24 00:17:00,155.915,155.975,155.915,155.975,47400000.0
2009-08-24 00:18:00,155.975,155.98,155.975,155.98,4200000.0
2009-08-24 00:19:00,155.985,155.99,155.985,155.99,11200000.0
2009-08-24 00:20:00,155.995,156.025,155.995,156.015,30000000.0
2009-08-24 00:21:00,156.005,156.005,155.985,155.995,18400000.0
2009-08-24 00:22:00,155.995,156.015,155.99,155.99,30400000.0
2009-08-24 00:23:00,155.995,155.995,155.98,155.98,24700000.0
2009-08-24 00:24:00,155.98,155.995,155.955,155.955,23000000.0
2009-08-24 00:25:00,155.965,155.98,155.965,155.97,11600000.0
2009-08-24 00:26:00,155.97,155.985,155.96,155.96,13000000.0
2009-08-24 00:27:00,155.93,155.985,155.93,155.975,49200000.0
2009-08-24 00:28:00,155.985,156.03,155.97,156.01,61500000.0
2009-08-24 00:29:00,156.005,156.045,156.005,156.035,58000000.0
2009-08-24 00:30:00,156.05,156.08,156.035,156.07,76400000.0
2009-08-24 00:31:00,156.08,156.205,156.075,156.165,111400000.0
2009-08-24 00:32:00,156.17,156.195,156.165,156.195,46400000.0
2009-08-24 00:33:00,156.185,156.205,156.185,156.195,49100000.0
2009-08-24 00:34:00,156.195,156.215,156.155,156.16,44100000.0
2009-08-24 00:35:00,156.16,156.22,156.15,156.205,89300000.0
2009-08-24 00:36:00,156.205,156.27,156.205,156.265,49800000.0
2009-08-24 00:37:00,156.265,156.28,156.22,156.28,61800000.0
2009-08-24 00:38:00,156.28,156.28,156.225,156.26,91600000.0
2009-08-24 00:39:00,156.275,156.275,156.22,156.23,38400000.0
2009-08-24 00:40:00,156.215,156.25,156.19,156.19,70100000.0
2009-08-24 00:41:00,156.19,156.205,156.18,156.195,37200000.0
2009-08-24 00:42:00,156.19,156.195,156.19,156.19,8000000.0
2009-08-24 00:43:00,156.19,156.195,156.175,156.195,32000000.0
2009-08-24 00:44:00,156.19,156.195,156.18,156.195,20600000.0
2009-08-24 00:45:00,156.195,156.195,156.17,156.17,64700000.0
2009-08-24 00:46:00,156.17,156.17,156.11,156.135,80100000.0
2009-08-24 00:47:00,156.135,156.14,156.12,156.12,41400000.0
2009-08-24 00:48:00,156.12,156.125,156.04,156.045,77600000.0
2009-08-24 00:49:00,156.045,156.06,156.045,156.05,18000000.0
2009-08-24 00:50:00,156.05,156.055,156.04,156.045,25000000.0
2009-08-24 00:51:00,156.04,156.06,156.015,156.025,42200000.0
2009-08-24 00:52:00,156.025,156.07,156.02,156.07,81700000.0
2009-08-24 00:53:00,156.07,156.125,156.065,156.12,74500000.0
2009-08-24 00:54:00,156.125,156.13,156.06,156.07,35000000.0
2009-08-24 00:55:00,156.075,156.085,156.05,156.055,46000000.0
2009-08-24 00:56:00,156.07,156.075,156.04,156.055,24000000.0
2009-08-24 00:57:00,156.05,156.07,156.045,156.07,20000000.0
2009-08-24 00:58:00,156.065,156.075,156.035,156.035,35600000.0
2009-08-24 00:59:00,156.035,156.035,155.98,155.985,53200000.0
2009-08-24 01:00:00,155.985,156.075,155.98,156.075,53700000.0
2009-08-24 01:01:00,156.075,156.075,156.015,156.015,46000000.0
2009-08-24 01:02:00,156.01,156.015,156.005,156.005,22100000.0
2009-08-24 01:03:00,156.005,156.015,155.995,156.0,35200000.0
2009-08-24 01:04:00,156.0,156.015,155.965,155.965,32900000.0
2009-08-24 01:05:00,155.97,156.035,155.97,156.02,89000000.0
2009-08-24 01:06:00,156.02,156.06,156.015,156.03,125600000.0
2009-08-24 01:07:00,156.03,156.05,156.03,156.045,60200000.0
2009-08-24 01:08:00,156.04,156.05,156.02,156.03,50000000.0
2009-08-24 01:09:00,156.03,156.035,156.0,156.0,46000000.0
2009-08-24 01:10:00,155.995,155.995,155.935,155.945,85500000.0
2009-08-24 01:11:00,155.945,155.96,155.915,155.93,38800000.0
2009-08-24 01:12:00,155.93,155.955,155.92,155.93,37800000.0
2009-08-24 01:13:00,155.92,155.935,155.905,155.915,55100000.0
2009-08-24 01:14:00,155.915,155.935,155.915,155.93,19000000.0
2009-08-24 01:15:00,155.93,155.96,155.93,155.945,32800000.0
2009-08-24 01:16:00,155.945,155.945,155.89,155.89,70100000.0
2009-08-24 01:17:00,155.89,155.93,155.885,155.93,72800000.0
2009-08-24 01:18:00,155.945,155.975,155.92,155.96,83400000.0
2009-08-24 01:19:00,155.96,155.995,155.96,155.995,82600000.0
2009-08-24 01:20:00,155.995,156.115,155.995,156.115,156300000.0
2009-08-24 01:21:00,156.115,156.16,156.105,156.16,118200000.0
2009-08-24 01:22:00,156.16,156.16,156.08,156.08,82400000.0
2009-08-24 01:23:00,156.08,156.09,156.04,156.055,55200000.0
2009-08-24 01:24:00,156.055,156.06,156.045,156.06,36200000.0
2009-08-24 01:25:00,156.06,156.08,156.04,156.04,73200000.0
2009-08-24 01:26:00,156.04,156.095,156.035,156.085,42700000.0
2009-08-24 01:27:00,156.095,156.145,156.095,156.145,63200000.0
2009-08-24 01:28:00,156.145,156.15,156.135,156.15,25200000.0
2009-08-24 01:29:00,156.15,156.16,156.14,156.145,53200000.0
2009-08-24 01:30:00,156.145,156.18,156.13,156.165,113100000.0
2009-08-24 01:31:00,156.18,156.245,156.17,156.225,158700000.0
2009-08-24 01:32:00,156.225,156.255,156.205,156.235,70600000.0
2009-08-24 01:33:00,156.25,156.315,156.25,156.315,102200000.0
2009-08-24 01:34:00,156.315,156.34,156.29,156.305,81900000.0
2009-08-24 01:35:00,156.305,156.315,156.285,156.295,74700000.0
2009-08-24 01:36:00,156.295,156.295,156.245,156.245,64300000.0
2009-08-24 01:37:00,156.245,156.255,156.21,156.255,68000000.0
2009-08-24 01:38:00,156.255,156.26,156.23,156.245,96300000.0
2009-08-24 01:39:00,156.24,156.25,156.235,156.25,39400000.0
2009-08-24 01:40:00,156.25,156.325,156.25,156.305,125700000.0
2009-08-24 01:41:00,156.285,156.375,156.27,156.36,153900000.0
2009-08-24 01:42:00,156.35,156.365,156.305,156.33,120200000.0
2009-08-24 01:43:00,156.34,156.36,156.335,156.335,104900000.0
2009-08-24 01:44:00,156.335,156.355,156.33,156.35,65000000.0
2009-08-24 01:45:00,156.35,156.35,156.28,156.28,73000000.0
2009-08-24 01:46:00,156.28,156.28,156.175,156.22,72200000.0
2009-08-24 01:47:00,156.225,156.235,156.175,156.18,45800000.0
2009-08-24 01:48:00,156.18,156.235,156.175,156.235,67500000.0
2009-08-24 01:49:00,156.25,156.255,156.22,156.235,71800000.0
2009-08-24 01:50:00,156.23,156.25,156.22,156.235,44000000.0
2009-08-24 01:51:00,156.23,156.235,156.2,156.2,37400000.0
2009-08-24 01:52:00,156.215,156.245,156.215,156.235,19900000.0
2009-08-24 01:53:00,156.23,156.25,156.225,156.25,34600000.0
2009-08-24 01:54:00,156.25,156.255,156.225,156.235,72400000.0
2009-08-24 01:55:00,156.235,156.26,156.23,156.23,25200000.0
2009-08-24 01:56:00,156.23,156.23,156.185,156.19,53800000.0
2009-08-24 01:57:00,156.19,156.19,156.135,156.165,59500000.0
2009-08-24 01:58:00,156.16,156.195,156.16,156.18,47600000.0
2009-08-24 01:59:00,156.18,156.18,156.165,156.165,25000000.0
2009-08-24 02:00:00,156.16,156.16,156.115,156.15,59600000.0
2009-08-24 02:01:00,156.15,156.225,156.115,156.2,97200000.0
2009-08-24 02:02:00,156.21,156.22,156.19,156.205,57000000.0
2009-08-24 02:03:00,156.205,156.225,156.2,156.205,31500000.0
2009-08-24 02:04:00,156.215,156.22,156.185,156.19,31000000.0
2009-08-24 02:05:00,156.185,156.185,156.135,156.15,102400000.0
2009-08-24 02:06:00,156.16,156.245,156.155,156.245,86000000.0
2009-08-24 02:07:00,156.23,156.305,156.23,156.295,53400000.0
2009-08-24 02:08:00,156.295,156.345,156.29,156.325,88500000.0
2009-08-24 02:09:00,156.325,156.33,156.26,156.265,70500000.0
2009-08-24 02:10:00,156.26,156.27,156.22,156.235,25000000.0
2009-08-24 02:11:00,156.235,156.305,156.235,156.295,41500000.0
2009-08-24 02:12:00,156.29,156.31,156.27,156.28,63300000.0
2009-08-24 02:13:00,156.28,156.44,156.28,156.35,100400000.0
2009-08-24 02:14:00,156.345,156.39,156.345,156.35,133600000.0
2009-08-24 02:15:00,156.35,156.36,156.215,156.275,128400000.0
2009-08-24 02:16:00,156.275,156.35,156.255,156.335,101900000.0
2009-08-24 02:17:00,156.34,156.375,156.33,156.335,107300000.0
2009-08-24 02:18:00,156.335,156.36,156.32,156.335,82800000.0
2009-08-24 02:19:00,156.335,156.35,156.305,156.305,40900000.0
2009-08-24 02:20:00,156.3,156.33,156.28,156.31,82300000.0
2009-08-24 02:21:00,156.305,156.385,156.305,156.335,84800000.0
2009-08-24 02:22:00,156.34,156.39,156.325,156.36,140700000.0
2009-08-24 02:23:00,156.345,156.355,156.295,156.3,99500000.0
2009-08-24 02:24:00,156.3,156.325,156.295,156.325,56400000.0
2009-08-24 02:25:00,156.33,156.34,156.32,156.33,33400000.0
2009-08-24 02:26:00,156.325,156.325,156.275,156.275,65400000.0
2009-08-24 02:27:00,156.275,156.285,156.25,156.275,104100000.0
2009-08-24 02:28:00,156.285,156.285,156.24,156.255,48200000.0
2009-08-24 02:29:00,156.24,156.26,156.23,156.235,73300000.0
2009-08-24 02:30:00,156.225,156.25,156.22,156.22,33600000.0
2009-08-24 02:31:00,156.22,156.25,156.215,156.25,63300000.0
2009-08-24 02:32:00,156.25,156.32,156.25,156.3,49600000.0
2009-08-24 02:33:00,156.295,156.355,156.285,156.31,121000000.0
2009-08-24 02:34:00,156.315,156.33,156.26,156.27,72100000.0
2009-08-24 02:35:00,156.255,156.365,156.255,156.355,118100000.0
2009-08-24 02:36:00,156.365,156.395,156.36,156.37,99400000.0
2009-08-24 02:37:00,156.375,156.405,156.35,156.405,151500000.0
2009-08-24 02:38:00,156.415,156.45,156.39,156.425,162800000.0
2009-08-24 02:39:00,156.42,156.465,156.385,156.4,127900000.0
2009-08-24 02:40:00,156.4,156.465,156.37,156.405,185100000.0
2009-08-24 02:41:00,156.395,156.435,156.37,156.4,269400000.0
2009-08-24 02:42:00,156.4,156.45,156.4,156.45,160700000.0
2009-08-24 02:43:00,156.45,156.465,156.425,156.465,74400000.0
2009-08-24 02:44:00,156.45,156.49,156.45,156.49,48000000.0
2009-08-24 02:45:00,156.49,156.52,156.49,156.51,64500000.0
2009-08-24 02:46:00,156.51,156.51,156.425,156.435,94000000.0
2009-08-24 02:47:00,156.425,156.485,156.415,156.455,109600000.0
2009-08-24 02:48:00,156.46,156.505,156.46,156.505,61700000.0
2009-08-24 02:49:00,156.52,156.58,156.51,156.56,126100000.0
2009-08-24 02:50:00,156.565,156.595,156.55,156.58,126000000.0
2009-08-24 02:51:00,156.58,156.63,156.58,156.62,138900000.0
2009-08-24 02:52:00,156.625,156.64,156.51,156.535,148600000.0
2009-08-24 02:53:00,156.55,156.55,156.495,156.525,124700000.0
2009-08-24 02:54:00,156.525,156.535,156.455,156.455,84300000.0
2009-08-24 02:55:00,156.47,156.535,156.47,156.525,74200000.0
2009-08-24 02:56:00,156.52,156.525,156.49,156.49,73500000.0
2009-08-24 02:57:00,156.49,156.49,156.425,156.43,354800000.0
2009-08-24 02:58:00,156.43,156.535,156.43,156.53,127900000.0
2009-08-24 02:59:00,156.495,156.51,156.48,156.5,78700000.0
2009-08-24 03:00:00,156.495,156.505,156.465,156.475,116200000.0
2009-08-24 03:01:00,156.485,156.485,156.425,156.445,73900000.0
2009-08-24 03:02:00,156.445,156.49,156.445,156.485,53800000.0
2009-08-24 03:03:00,156.485,156.49,156.47,156.48,70600000.0
2009-08-24 03:04:00,156.48,156.505,156.475,156.49,61200000.0
2009-08-24 03:05:00,156.5,156.55,156.49,156.52,106700000.0
2009-08-24 03:06:00,156.52,156.525,156.49,156.495,44500000.0
2009-08-24 03:07:00,156.49,156.505,156.455,156.485,75100000.0
2009-08-24 03:08:00,156.48,156.48,156.415,156.45,115600000.0
2009-08-24 03:09:00,156.45,156.485,156.445,156.46,56200000.0
2009-08-24 03:10:00,156.465,156.48,156.395,156.43,124900000.0
2009-08-24 03:11:00,156.43,156.46,156.425,156.45,53900000.0
2009-08-24 03:12:00,156.455,156.52,156.445,156.52,68800000.0
2009-08-24 03:13:00,156.52,156.55,156.52,156.535,56200000.0
2009-08-24 03:14:00,156.535,156.59,156.535,156.565,155300000.0
2009-08-24 03:15:00,156.575,156.635,156.575,156.63,107300000.0
2009-08-24 03:16:00,156.635,156.725,156.625,156.69,136100000.0
2009-08-24 03:17:00,156.68,156.715,156.635,156.665,181800000.0
2009-08-24 03:18:00,156.655,156.68,156.63,156.63,89900000.0
2009-08-24 03:19:00,156.63,156.65,156.63,156.65,63300000.0
2009-08-24 03:20:00,156.65,156.7,156.64,156.675,70300000.0
2009-08-24 03:21:00,156.68,156.71,156.67,156.69,170700000.0
2009-08-24 03:22:00,156.69,156.69,156.63,156.655,36700000.0
2009-08-24 03:23:00,156.655,156.675,156.64,156.67,79500000.0
2009-08-24 03:24:00,156.675,156.71,156.67,156.71,34000000.0
2009-08-24 03:25:00,156.7,156.71,156.675,156.695,110100000.0
2009-08-24 03:26:00,156.685,156.73,156.67,156.7,117300000.0
2009-08-24 03:27:00,156.7,156.72,156.68,156.68,60800000.0
2009-08-24 03:28:00,156.685,156.69,156.665,156.675,62700000.0
2009-08-24 03:29:00,156.675,156.68,156.645,156.645,77900000.0
2009-08-24 03:30:00,156.645,156.67,156.645,156.66,82200000.0
2009-08-24 03:31:00,156.66,156.705,156.66,156.685,69200000.0
2009-08-24 03:32:00,156.68,156.69,156.61,156.61,118000000.0
2009-08-24 03:33:00,156.61,156.61,156.52,156.525,135700000.0
2009-08-24 03:34:00,156.535,156.55,156.475,156.48,109500000.0
2009-08-24 03:35:00,156.475,156.48,156.435,156.445,123000000.0
2009-08-24 03:36:00,156.45,156.45,156.395,156.41,87300000.0
2009-08-24 03:37:00,156.425,156.445,156.415,156.43,150300000.0
2009-08-24 03:38:00,156.435,156.47,156.425,156.47,69600000.0
2009-08-24 03:39:00,156.455,156.47,156.44,156.45,133900000.0
2009-08-24 03:40:00,156.445,156.535,156.445,156.535,119600000.0
2009-08-24 03:41:00,156.535,156.6,156.535,156.58,62000000.0
2009-08-24 03:42:00,156.57,156.595,156.555,156.555,70000000.0
2009-08-24 03:43:00,156.56,156.56,156.545,156.545,58400000.0
2009-08-24 03:44:00,156.545,156.55,156.515,156.55,127100000.0
2009-08-24 03:45:00,156.55,156.55,156.475,156.5,129800000.0
2009-08-24 03:46:00,156.5,156.53,156.49,156.52,105200000.0
2009-08-24 03:47:00,156.52,156.54,156.515,156.53,17000000.0
2009-08-24 03:48:00,156.54,156.55,156.515,156.54,97200000.0
2009-08-24 03:49:00,156.545,156.58,156.54,156.575,56800000.0
2009-08-24 03:50:00,156.58,156.62,156.58,156.615,72800000.0
2009-08-24 03:51:00,156.615,156.62,156.61,156.615,48200000.0
2009-08-24 03:52:00,156.615,156.62,156.495,156.495,96800000.0
2009-08-24 03:53:00,156.505,156.51,156.48,156.485,101500000.0
2009-08-24 03:54:00,156.49,156.5,156.485,156.5,27000000.0
2009-08-24 03:55:00,156.5,156.525,156.47,156.475,60200000.0
2009-08-24 03:56:00,156.485,156.495,156.445,156.49,119400000.0
2009-08-24 03:57:00,156.475,156.5,156.465,156.495,68200000.0
2009-08-24 03:58:00,156.495,156.505,156.48,156.49,112300000.0
2009-08-24 03:59:00,156.48,156.52,156.48,156.5,83600000.0
2009-08-24 04:00:00,156.52,156.525,156.485,156.495,115800000.0
2009-08-24 04:01:00,156.49,156.495,156.47,156.47,69200000.0
2009-08-24 04:02:00,156.47,156.47,156.43,156.445,68300000.0
2009-08-24 04:03:00,156.445,156.45,156.41,156.425,100100000.0
2009-08-24 04:04:00,156.42,156.435,156.375,156.39,105600000.0
2009-08-24 04:05:00,156.355,156.355,156.265,156.305,154900000.0
2009-08-24 04:06:00,156.315,156.345,156.305,156.325,69300000.0
2009-08-24 04:07:00,156.325,156.37,156.325,156.365,56100000.0
2009-08-24 04:08:00,156.365,156.38,156.355,156.38,54400000.0
2009-08-24 04:09:00,156.375,156.405,156.37,156.4,49300000.0
2009-08-24 04:10:00,156.4,156.415,156.395,156.41,34100000.0
2009-08-24 04:11:00,156.405,156.5,156.405,156.45,165600000.0
2009-08-24 04:12:00,156.45,156.47,156.435,156.445,176000000.0
2009-08-24 04:13:00,156.435,156.485,156.435,156.46,179800000.0
2009-08-24 04:14:00,156.46,156.51,156.455,156.49,89800000.0
2009-08-24 04:15:00,156.5,156.54,156.495,156.515,131600000.0
2009-08-24 04:16:00,156.51,156.53,156.505,156.525,86400000.0
2009-08-24 04:17:00,156.525,156.525,156.49,156.495,61300000.0
2009-08-24 04:18:00,156.505,156.52,156.485,156.49,72200000.0
2009-08-24 04:19:00,156.49,156.515,156.49,156.51,32200000.0
2009-08-24 04:20:00,156.51,156.515,156.455,156.455,42500000.0
2009-08-24 04:21:00,156.475,156.475,156.455,156.46,60400000.0
2009-08-24 04:22:00,156.465,156.515,156.46,156.485,95600000.0
2009-08-24 04:23:00,156.485,156.485,156.445,156.46,137300000.0
2009-08-24 04:24:00,156.465,156.465,156.375,156.405,235900000.0
2009-08-24 04:25:00,156.41,156.435,156.405,156.425,34600000.0
2009-08-24 04:26:00,156.43,156.43,156.41,156.41,43100000.0
2009-08-24 04:27:00,156.415,156.455,156.415,156.415,71700000.0
2009-08-24 04:28:00,156.415,156.445,156.39,156.41,134300000.0
2009-08-24 04:29:00,156.415,156.515,156.39,156.515,140700000.0
2009-08-24 04:30:00,156.51,156.54,156.405,156.43,137900000.0
2009-08-24 04:31:00,156.43,156.465,156.415,156.46,184100000.0
2009-08-24 04:32:00,156.465,156.485,156.46,156.465,31100000.0
2009-08-24 04:33:00,156.465,156.51,156.46,156.495,92800000.0
2009-08-24 04:34:00,156.5,156.515,156.485,156.485,41400000.0
2009-08-24 04:35:00,156.49,156.49,156.47,156.475,61400000.0
2009-08-24 04:36:00,156.475,156.485,156.465,156.465,70400000.0
2009-08-24 04:37:00,156.465,156.485,156.455,156.475,58800000.0
2009-08-24 04:38:00,156.475,156.485,156.475,156.48,47000000.0
2009-08-24 04:39:00,156.475,156.49,156.47,156.48,45100000.0
2009-08-24 04:40:00,156.48,156.48,156.435,156.445,53700000.0
2009-08-24 04:41:00,156.44,156.45,156.425,156.435,80300000.0
2009-08-24 04:42:00,156.435,156.45,156.435,156.44,38300000.0
2009-08-24 04:43:00,156.44,156.45,156.435,156.435,71900000.0
2009-08-24 04:44:00,156.45,156.48,156.435,156.48,70400000.0
2009-08-24 04:45:00,156.485,156.49,156.465,156.485,49300000.0
2009-08-24 04:46:00,156.48,156.565,156.475,156.555,80600000.0
2009-08-24 04:47:00,156.565,156.585,156.54,156.585,47900000.0
2009-08-24 04:48:00,156.635,156.715,156.625,156.68,186200000.0
2009-08-24 04:49:00,156.69,156.715,156.67,156.71,135300000.0
2009-08-24 04:50:00,156.7,156.705,156.62,156.64,116100000.0
2009-08-24 04:51:00,156.64,156.71,156.625,156.705,168500000.0
2009-08-24 04:52:00,156.715,156.75,156.69,156.73,109900000.0
2009-08-24 04:53:00,156.75,156.785,156.705,156.715,120100000.0
2009-08-24 04:54:00,156.725,156.765,156.72,156.74,51600000.0
2009-08-24 04:55:00,156.745,156.755,156.725,156.725,37600000.0
2009-08-24 04:56:00,156.72,156.73,156.6,156.63,110700000.0
2009-08-24 04:57:00,156.63,156.64,156.595,156.61,114900000.0
2009-08-24 04:58:00,156.61,156.615,156.595,156.61,110700000.0
2009-08-24 04:59:00,156.61,156.66,156.605,156.64,88700000.0
2009-08-24 05:00:00,156.64,156.65,156.615,156.63,151600000.0
2009-08-24 05:01:00,156.63,156.675,156.63,156.67,138200000.0
2009-08-24 05:02:00,156.675,156.675,156.65,156.665,81100000.0
2009-08-24 05:03:00,156.665,156.7,156.66,156.69,50700000.0
2009-08-24 05:04:00,156.69,156.695,156.65,156.67,124200000.0
2009-08-24 05:05:00,156.67,156.67,156.645,156.65,108600000.0
2009-08-24 05:06:00,156.65,156.65,156.64,156.64,50600000.0
2009-08-24 05:07:00,156.63,156.645,156.61,156.625,107800000.0
2009-08-24 05:08:00,156.62,156.66,156.615,156.65,69500000.0
2009-08-24 05:09:00,156.645,156.66,156.62,156.63,36600000.0
2009-08-24 05:10:00,156.62,156.635,156.595,156.63,104800000.0
2009-08-24 05:11:00,156.625,156.68,156.625,156.675,65600000.0
2009-08-24 05:12:00,156.675,156.68,156.66,156.675,71500000.0
2009-08-24 05:13:00,156.68,156.68,156.67,156.67,19000000.0
2009-08-24 05:14:00,156.65,156.675,156.65,156.67,41600000.0
2009-08-24 05:15:00,156.67,156.69,156.65,156.675,91000000.0
2009-08-24 05:16:00,156.675,156.69,156.66,156.67,64600000.0
2009-08-24 05:17:00,156.675,156.715,156.665,156.67,162500000.0
2009-08-24 05:18:00,156.67,156.695,156.67,156.685,43100000.0
2009-08-24 05:19:00,156.685,156.685,156.675,156.68,114000000.0
2009-08-24 05:20:00,156.685,156.71,156.635,156.64,178800000.0
2009-08-24 05:21:00,156.635,156.64,156.56,156.57,149600000.0
2009-08-24 05:22:00,156.565,156.6,156.565,156.6,62000000.0
2009-08-24 05:23:00,156.59,156.65,156.585,156.625,48800000.0
2009-08-24 05:24:00,156.63,156.655,156.62,156.62,117200000.0
2009-08-24 05:25:00,156.61,156.635,156.61,156.635,36900000.0
2009-08-24 05:26:00,156.63,156.635,156.615,156.635,16100000.0
2009-08-24 05:27:00,156.63,156.655,156.62,156.635,108100000.0
2009-08-24 05:28:00,156.64,156.65,156.635,156.64,21100000.0
2009-08-24 05:29:00,156.63,156.64,156.63,156.635,36900000.0
2009-08-24 05:30:00,156.645,156.65,156.635,156.645,19400000.0
2009-08-24 05:31:00,156.665,156.665,156.62,156.65,59000000.0
2009-08-24 05:32:00,156.66,156.745,156.655,156.745,106500000.0
2009-08-24 05:33:00,156.735,156.735,156.695,156.705,74600000.0
2009-08-24 05:34:00,156.705,156.705,156.7,156.705,25200000.0
2009-08-24 05:35:00,156.695,156.695,156.655,156.655,50600000.0
2009-08-24 05:36:00,156.655,156.675,156.655,156.675,21600000.0
2009-08-24 05:37:00,156.67,156.675,156.665,156.665,7400000.0
2009-08-24 05:38:00,156.67,156.675,156.655,156.655,17400000.0
2009-08-24 05:39:00,156.655,156.685,156.655,156.685,24200000.0
2009-08-24 05:40:00,156.68,156.715,156.67,156.685,77400000.0
2009-08-24 05:41:00,156.69,156.695,156.685,156.695,14400000.0
2009-08-24 05:42:00,156.695,156.695,156.665,156.685,99800000.0
2009-08-24 05:43:00,156.685,156.69,156.685,156.685,26600000.0
2009-08-24 05:44:00,156.69,156.75,156.685,156.75,65400000.0
2009-08-24 05:45:00,156.745,156.77,156.73,156.755,86200000.0
2009-08-24 05:46:00,156.76,156.76,156.725,156.75,63500000.0
2009-08-24 05:47:00,156.75,156.78,156.75,156.77,75500000.0
2009-08-24 05:48:00,156.775,156.8,156.77,156.795,71600000.0
2009-08-24 05:49:00,156.795,156.82,156.79,156.795,45800000.0
2009-08-24 05:50:00,156.79,156.795,156.775,156.78,78200000.0
2009-08-24 05:51:00,156.775,156.79,156.775,156.775,37100000.0
2009-08-24 05:52:00,156.78,156.795,156.775,156.795,22500000.0
2009-08-24 05:53:00,156.795,156.795,156.755,156.76,34400000.0
2009-08-24 05:54:00,156.76,156.76,156.755,156.76,18400000.0
2009-08-24 05:55:00,156.755,156.795,156.75,156.78,60900000.0
2009-08-24 05:56:00,156.78,156.78,156.765,156.765,30400000.0
2009-08-24 05:57:00,156.76,156.77,156.75,156.77,64900000.0
2009-08-24 05:58:00,156.765,156.765,156.745,156.75,49400000.0
2009-08-24 05:59:00,156.75,156.755,156.715,156.74,120200000.0
2009-08-24 06:00:00,156.735,156.74,156.7,156.73,71400000.0
2009-08-24 06:01:00,156.73,156.73,156.675,156.675,32200000.0
2009-08-24 06:02:00,156.685,156.69,156.67,156.68,38400000.0
2009-08-24 06:03:00,156.68,156.685,156.68,156.68,20000000.0
2009-08-24 06:04:00,156.68,156.69,156.68,156.68,26600000.0
2009-08-24 06:05:00,156.675,156.68,156.67,156.675,19900000.0
2009-08-24 06:06:00,156.665,156.665,156.66,156.665,8200000.0
2009-08-24 06:07:00,156.655,156.66,156.645,156.65,30000000.0
2009-08-24 06:08:00,156.65,156.66,156.65,156.66,11000000.0
2009-08-24 06:09:00,156.66,156.665,156.61,156.615,139600000.0
2009-08-24 06:10:00,156.605,156.625,156.575,156.58,97700000.0
2009-08-24 06:11:00,156.58,156.59,156.545,156.545,102700000.0
2009-08-24 06:12:00,156.55,156.615,156.545,156.605,76600000.0
2009-08-24 06:13:00,156.595,156.605,156.59,156.605,36900000.0
2009-08-24 06:14:00,156.6,156.65,156.575,156.64,98500000.0
2009-08-24 06:15:00,156.625,156.66,156.625,156.63,42300000.0
2009-08-24 06:16:00,156.64,156.67,156.63,156.67,25800000.0
2009-08-24 06:17:00,156.66,156.66,156.605,156.605,88200000.0
2009-08-24 06:18:00,156.605,156.62,156.595,156.62,32900000.0
2009-08-24 06:19:00,156.62,156.64,156.62,156.635,33400000.0
2009-08-24 06:20:00,156.64,156.64,156.63,156.63,16400000.0
2009-08-24 06:21:00,156.625,156.64,156.615,156.625,44100000.0
2009-08-24 06:22:00,156.625,156.64,156.62,156.635,48800000.0
2009-08-24 06:23:00,156.625,156.635,156.615,156.635,27300000.0
2009-08-24 06:24:00,156.625,156.64,156.625,156.63,13800000.0
2009-08-24 06:25:00,156.64,156.66,156.63,156.655,22000000.0
2009-08-24 06:26:00,156.655,156.655,156.615,156.615,84600000.0
2009-08-24 06:27:00,156.615,156.615,156.595,156.6,71200000.0
2009-08-24 06:28:00,156.605,156.645,156.6,156.64,46300000.0
2009-08-24 06:29:00,156.63,156.64,156.615,156.615,50400000.0
2009-08-24 06:30:00,156.615,156.62,156.595,156.6,75000000.0
2009-08-24 06:31:00,156.595,156.635,156.595,156.6,55400000.0
2009-08-24 06:32:00,156.595,156.595,156.575,156.575,44400000.0
2009-08-24 06:33:00,156.58,156.61,156.575,156.595,57300000.0
2009-08-24 06:34:00,156.595,156.61,156.59,156.61,24300000.0
2009-08-24 06:35:00,156.605,156.615,156.57,156.575,62600000.0
2009-08-24 06:36:00,156.575,156.58,156.565,156.565,38700000.0
2009-08-24 06:37:00,156.575,156.575,156.565,156.565,26000000.0
2009-08-24 06:38:00,156.56,156.585,156.56,156.57,39200000.0
2009-08-24 06:39:00,156.57,156.59,156.55,156.59,77000000.0
2009-08-24 06:40:00,156.59,156.59,156.545,156.56,68900000.0
2009-08-24 06:41:00,156.555,156.595,156.55,156.575,61100000.0
2009-08-24 06:42:00,156.575,156.58,156.565,156.57,112300000.0
2009-08-24 06:43:00,156.58,156.58,156.57,156.57,30000000.0
2009-08-24 06:44:00,156.57,156.6,156.56,156.6,55000000.0
2009-08-24 06:45:00,156.6,156.625,156.6,156.615,39100000.0
2009-08-24 06:46:00,156.615,156.615,156.59,156.6,37100000.0
2009-08-24 06:47:00,156.6,156.6,156.545,156.545,145400000.0
2009-08-24 06:48:00,156.55,156.555,156.49,156.495,109400000.0
2009-08-24 06:49:00,156.5,156.52,156.48,156.49,70700000.0
2009-08-24 06:50:00,156.49,156.52,156.46,156.51,87700000.0
2009-08-24 06:51:00,156.515,156.53,156.515,156.52,56000000.0
2009-08-24 06:52:00,156.505,156.51,156.485,156.495,40200000.0
2009-08-24 06:53:00,156.495,156.515,156.485,156.505,48300000.0
2009-08-24 06:54:00,156.51,156.515,156.51,156.51,10300000.0
2009-08-24 06:55:00,156.51,156.51,156.49,156.5,65400000.0
2009-08-24 06:56:00,156.495,156.505,156.485,156.505,53200000.0
2009-08-24 06:57:00,156.51,156.515,156.485,156.485,58000000.0
2009-08-24 06:58:00,156.49,156.535,156.48,156.525,66300000.0
2009-08-24 06:59:00,156.52,156.57,156.495,156.52,109000000.0
2009-08-24 07:00:00,156.525,156.61,156.505,156.545,193300000.0
2009-08-24 07:01:00,156.55,156.63,156.55,156.575,150800000.0
2009-08-24 07:02:00,156.575,156.6,156.57,156.58,100800000.0
2009-08-24 07:03:00,156.58,156.595,156.575,156.58,48800000.0
2009-08-24 07:04:00,156.58,156.62,156.57,156.62,78600000.0
2009-08-24 07:05:00,156.62,156.65,156.62,156.63,49000000.0
2009-08-24 07:06:00,156.635,156.64,156.57,156.575,111300000.0
2009-08-24 07:07:00,156.58,156.58,156.565,156.575,14000000.0
2009-08-24 07:08:00,156.58,156.585,156.555,156.585,26400000.0
2009-08-24 07:09:00,156.585,156.595,156.575,156.595,37000000.0
2009-08-24 07:10:00,156.6,156.64,156.595,156.635,76300000.0
2009-08-24 07:11:00,156.635,156.635,156.61,156.62,22000000.0
2009-08-24 07:12:00,156.62,156.65,156.62,156.65,65900000.0
2009-08-24 07:13:00,156.63,156.635,156.61,156.625,83200000.0
2009-08-24 07:14:00,156.63,156.66,156.625,156.635,85000000.0
2009-08-24 07:15:00,156.645,156.65,156.565,156.63,148600000.0
2009-08-24 07:16:00,156.62,156.645,156.62,156.625,61200000.0
2009-08-24 07:17:00,156.625,156.635,156.615,156.62,45600000.0
2009-08-24 07:18:00,156.605,156.615,156.585,156.59,82800000.0
2009-08-24 07:19:00,156.585,156.59,156.565,156.58,103200000.0
2009-08-24 07:20:00,156.58,156.585,156.505,156.52,111100000.0
2009-08-24 07:21:00,156.52,156.53,156.48,156.485,82700000.0
2009-08-24 07:22:00,156.48,156.5,156.47,156.485,71400000.0
2009-08-24 07:23:00,156.485,156.49,156.455,156.46,44100000.0
2009-08-24 07:24:00,156.455,156.48,156.455,156.475,37200000.0
2009-08-24 07:25:00,156.475,156.485,156.475,156.48,17400000.0
2009-08-24 07:26:00,156.48,156.515,156.48,156.505,63200000.0
2009-08-24 07:27:00,156.505,156.575,156.495,156.53,114600000.0
2009-08-24 07:28:00,156.53,156.54,156.465,156.48,148900000.0
2009-08-24 07:29:00,156.49,156.49,156.425,156.435,98400000.0
2009-08-24 07:30:00,156.435,156.44,156.32,156.345,95700000.0
2009-08-24 07:31:00,156.345,156.37,156.345,156.365,72400000.0
2009-08-24 07:32:00,156.37,156.415,156.355,156.415,76300000.0
2009-08-24 07:33:00,156.415,156.425,156.4,156.405,80100000.0
2009-08-24 07:34:00,156.41,156.45,156.41,156.425,95800000.0
2009-08-24 07:35:00,156.425,156.45,156.415,156.425,69000000.0
2009-08-24 07:36:00,156.44,156.45,156.425,156.445,41900000.0
2009-08-24 07:37:00,156.445,156.485,156.44,156.47,46800000.0
2009-08-24 07:38:00,156.47,156.475,156.365,156.38,108400000.0
2009-08-24 07:39:00,156.38,156.41,156.38,156.39,60800000.0
2009-08-24 07:40:00,156.39,156.415,156.39,156.405,117600000.0
2009-08-24 07:41:00,156.42,156.495,156.42,156.49,133900000.0
2009-08-24 07:42:00,156.49,156.535,156.49,156.535,78700000.0
2009-08-24 07:43:00,156.53,156.545,156.53,156.545,68200000.0
2009-08-24 07:44:00,156.545,156.57,156.52,156.545,73200000.0
2009-08-24 07:45:00,156.545,156.575,156.545,156.565,62100000.0
2009-08-24 07:46:00,156.56,156.58,156.55,156.57,70200000.0
2009-08-24 07:47:00,156.565,156.59,156.55,156.56,61800000.0
2009-08-24 07:48:00,156.555,156.61,156.555,156.59,48400000.0
2009-08-24 07:49:00,156.605,156.61,156.515,156.515,220900000.0
2009-08-24 07:50:00,156.52,156.55,156.52,156.545,103600000.0
2009-08-24 07:51:00,156.54,156.545,156.53,156.545,66200000.0
2009-08-24 07:52:00,156.54,156.57,156.54,156.565,188900000.0
2009-08-24 07:53:00,156.555,156.565,156.545,156.545,108800000.0
2009-08-24 07:54:00,156.545,156.575,156.545,156.565,115800000.0
2009-08-24 07:55:00,156.565,156.565,156.35,156.455,166300000.0
2009-08-24 07:56:00,156.44,156.49,156.415,156.445,261400000.0
2009-08-24 07:57:00,156.45,156.475,156.375,156.375,191700000.0
2009-08-24 07:58:00,156.38,156.4,156.36,156.395,208900000.0
2009-08-24 07:59:00,156.4,156.485,156.39,156.485,137400000.0
2009-08-24 08:00:00,156.47,156.525,156.44,156.445,164000000.0
2009-08-24 08:01:00,156.45,156.48,156.445,156.445,96900000.0
2009-08-24 08:02:00,156.44,156.44,156.385,156.395,128300000.0
2009-08-24 08:03:00,156.4,156.43,156.395,156.405,82100000.0
2009-08-24 08:04:00,156.405,156.43,156.395,156.43,69600000.0
2009-08-24 08:05:00,156.42,156.475,156.415,156.445,115200000.0
2009-08-24 08:06:00,156.44,156.44,156.415,156.435,129900000.0
2009-08-24 08:07:00,156.44,156.44,156.345,156.355,218900000.0
2009-08-24 08:08:00,156.33,156.355,156.26,156.285,234900000.0
2009-08-24 08:09:00,156.285,156.285,156.145,156.165,157700000.0
2009-08-24 08:10:00,156.17,156.18,156.08,156.12,206600000.0
2009-08-24 08:11:00,156.12,156.155,156.08,156.08,189400000.0
2009-08-24 08:12:00,156.08,156.19,156.075,156.19,109200000.0
2009-08-24 08:13:00,156.18,156.23,156.175,156.185,117900000.0
2009-08-24 08:14:00,156.19,156.225,156.18,156.215,90700000.0
2009-08-24 08:15:00,156.215,156.23,156.2,156.2,86000000.0
2009-08-24 08:16:00,156.185,156.225,156.17,156.17,159900000.0
2009-08-24 08:17:00,156.175,156.195,156.135,156.145,168500000.0
2009-08-24 08:18:00,156.145,156.175,156.11,156.11,202500000.0
2009-08-24 08:19:00,156.11,156.14,156.105,156.105,116000000.0
2009-08-24 08:20:00,156.105,156.145,156.095,156.135,88800000.0
2009-08-24 08:21:00,156.135,156.24,156.125,156.24,173400000.0
2009-08-24 08:22:00,156.25,156.29,156.24,156.265,143500000.0
2009-08-24 08:23:00,156.27,156.31,156.265,156.31,112100000.0
2009-08-24 08:24:00,156.31,156.31,156.255,156.295,90200000.0
2009-08-24 08:25:00,156.285,156.345,156.28,156.31,109600000.0
2009-08-24 08:26:00,156.31,156.32,156.235,156.26,226900000.0
2009-08-24 08:27:00,156.26,156.28,156.245,156.245,104000000.0
2009-08-24 08:28:00,156.235,156.315,156.225,156.305,176400000.0
2009-08-24 08:29:00,156.31,156.32,156.275,156.3,95000000.0
2009-08-24 08:30:00,156.3,156.345,156.28,156.295,161500000.0
2009-08-24 08:31:00,156.29,156.435,156.26,156.435,288900000.0
2009-08-24 08:32:00,156.435,156.475,156.4,156.46,196000000.0
2009-08-24 08:33:00,156.46,156.505,156.455,156.5,105900000.0
2009-08-24 08:34:00,156.49,156.54,156.49,156.495,231600000.0
2009-08-24 08:35:00,156.495,156.495,156.445,156.46,149100000.0
2009-08-24 08:36:00,156.455,156.465,156.425,156.435,125300000.0
2009-08-24 08:37:00,156.44,156.505,156.435,156.49,102400000.0
2009-08-24 08:38:00,156.485,156.49,156.395,156.395,117700000.0
2009-08-24 08:39:00,156.4,156.465,156.4,156.44,82400000.0
2009-08-24 08:40:00,156.42,156.425,156.365,156.365,150700000.0
2009-08-24 08:41:00,156.365,156.365,156.325,156.325,100600000.0
2009-08-24 08:42:00,156.33,156.345,156.305,156.325,124000000.0
2009-08-24 08:43:00,156.325,156.35,156.325,156.335,161800000.0
2009-08-24 08:44:00,156.34,156.37,156.305,156.305,242900000.0
2009-08-24 08:45:00,156.32,156.37,156.195,156.21,277400000.0
2009-08-24 08:46:00,156.21,156.26,156.16,156.26,299700000.0
2009-08-24 08:47:00,156.265,156.28,156.245,156.26,255100000.0
2009-08-24 08:48:00,156.26,156.26,156.175,156.19,220200000.0
2009-08-24 08:49:00,156.19,156.21,156.14,156.205,303000000.0
2009-08-24 08:50:00,156.21,156.225,156.15,156.175,187400000.0
2009-08-24 08:51:00,156.17,156.19,156.085,156.1,310500000.0
2009-08-24 08:52:00,156.095,156.13,156.035,156.105,307200001.0
2009-08-24 08:53:00,156.1,156.135,156.08,156.12,170800000.0
2009-08-24 08:54:00,156.12,156.13,155.99,155.99,310800000.0
2009-08-24 08:55:00,155.985,156.025,155.94,155.965,308900000.0
2009-08-24 08:56:00,155.975,155.985,155.9,155.93,236100000.0
2009-08-24 08:57:00,155.93,155.94,155.885,155.93,194500000.0
2009-08-24 08:58:00,155.935,155.935,155.84,155.87,196800000.0
2009-08-24 08:59:00,155.87,155.88,155.82,155.865,216600000.0
2009-08-24 09:00:00,155.865,155.875,155.72,155.73,325500000.0
2009-08-24 09:01:00,155.735,155.84,155.72,155.79,259700000.0
2009-08-24 09:02:00,155.785,155.94,155.78,155.92,209000000.0
2009-08-24 09:03:00,155.92,155.94,155.795,155.825,199500000.0
2009-08-24 09:04:00,155.83,155.85,155.8,155.845,187000000.0
2009-08-24 09:05:00,155.84,155.855,155.805,155.825,174900000.0
2009-08-24 09:06:00,155.84,155.905,155.83,155.905,162500000.0
2009-08-24 09:07:00,155.9,155.905,155.845,155.87,192200000.0
2009-08-24 09:08:00,155.87,155.995,155.87,155.99,172500000.0
2009-08-24 09:09:00,155.99,156.065,155.96,156.06,205300000.0
2009-08-24 09:10:00,156.06,156.06,155.97,155.97,241900000.0
2009-08-24 09:11:00,155.97,155.975,155.9,155.91,201400000.0
2009-08-24 09:12:00,155.91,155.96,155.91,155.94,248400000.0
2009-08-24 09:13:00,155.94,155.975,155.94,155.965,179400000.0
2009-08-24 09:14:00,155.965,156.03,155.95,156.005,224300000.0
2009-08-24 09:15:00,156.005,156.045,156.0,156.035,193300000.0
2009-08-24 09:16:00,156.035,156.06,156.015,156.055,193500000.0
2009-08-24 09:17:00,156.055,156.125,156.05,156.115,229200000.0
2009-08-24 09:18:00,156.12,156.155,156.105,156.11,247200000.0
2009-08-24 09:19:00,156.11,156.175,156.11,156.165,276500000.0
2009-08-24 09:20:00,156.16,156.185,156.13,156.16,334500000.0
2009-08-24 09:21:00,156.16,156.19,156.13,156.13,261000000.0
2009-08-24 09:22:00,156.14,156.14,156.065,156.13,295800000.0
2009-08-24 09:23:00,156.13,156.13,156.09,156.115,168100000.0
2009-08-24 09:24:00,156.115,156.185,156.115,156.145,219900000.0
2009-08-24 09:25:00,156.145,156.255,156.145,156.22,240900000.0
2009-08-24 09:26:00,156.22,156.335,156.15,156.335,250100000.0
2009-08-24 09:27:00,156.335,156.38,156.305,156.35,283500000.0
2009-08-24 09:28:00,156.35,156.355,156.32,156.32,216100000.0
2009-08-24 09:29:00,156.33,156.335,156.17,156.18,210700000.0
2009-08-24 09:30:00,156.18,156.245,156.18,156.245,237500000.0
2009-08-24 09:31:00,156.235,156.29,156.22,156.27,279300000.0
2009-08-24 09:32:00,156.27,156.34,156.27,156.32,157900000.0
2009-08-24 09:33:00,156.32,156.455,156.32,156.435,275500000.0
2009-08-24 09:34:00,156.445,156.545,156.44,156.47,197900000.0
2009-08-24 09:35:00,156.47,156.5,156.435,156.435,261800000.0
2009-08-24 09:36:00,156.425,156.47,156.36,156.445,230200000.0
2009-08-24 09:37:00,156.44,156.495,156.43,156.465,156100000.0
2009-08-24 09:38:00,156.465,156.49,156.37,156.375,361100000.0
2009-08-24 09:39:00,156.375,156.445,156.375,156.39,218200000.0
2009-08-24 09:40:00,156.39,156.515,156.365,156.5,349500000.0
2009-08-24 09:41:00,156.5,156.53,156.445,156.46,232800000.0
2009-08-24 09:42:00,156.46,156.475,156.46,156.46,172700000.0
2009-08-24 09:43:00,156.46,156.46,156.37,156.405,212500000.0
2009-08-24 09:44:00,156.405,156.405,156.345,156.36,138700000.0
2009-08-24 09:45:00,156.345,156.405,156.345,156.39,140000000.0
2009-08-24 09:46:00,156.395,156.45,156.385,156.41,206600000.0
2009-08-24 09:47:00,156.405,156.43,156.38,156.43,114000000.0
2009-08-24 09:48:00,156.44,156.475,156.41,156.455,121300000.0
2009-08-24 09:49:00,156.45,156.47,156.41,156.415,115000000.0
2009-08-24 09:50:00,156.415,156.44,156.41,156.42,105800000.0
2009-08-24 09:51:00,156.42,156.465,156.41,156.415,128400000.0
2009-08-24 09:52:00,156.41,156.415,156.34,156.375,297100000.0
2009-08-24 09:53:00,156.37,156.385,156.35,156.38,211700000.0
2009-08-24 09:54:00,156.38,156.43,156.34,156.34,189900000.0
2009-08-24 09:55:00,156.345,156.375,156.335,156.335,154100000.0
2009-08-24 09:56:00,156.335,156.38,156.335,156.37,143600000.0
2009-08-24 09:57:00,156.37,156.43,156.36,156.415,203300000.0
2009-08-24 09:58:00,156.415,156.415,156.38,156.4,118000000.0
2009-08-24 09:59:00,156.395,156.425,156.36,156.405,209000000.0
2009-08-24 10:00:00,156.405,156.45,156.39,156.45,189000000.0
2009-08-24 10:01:00,156.445,156.495,156.42,156.46,287000000.0
2009-08-24 10:02:00,156.46,156.475,156.42,156.43,187600000.0
2009-08-24 10:03:00,156.435,156.45,156.355,156.355,235800000.0
2009-08-24 10:04:00,156.355,156.37,156.285,156.285,247900000.0
2009-08-24 10:05:00,156.295,156.37,156.28,156.33,336400000.0
2009-08-24 10:06:00,156.325,156.375,156.285,156.355,210500000.0
2009-08-24 10:07:00,156.355,156.365,156.335,156.34,150400000.0
2009-08-24 10:08:00,156.34,156.39,156.34,156.37,97300000.0
2009-08-24 10:09:00,156.375,156.375,156.31,156.35,162100000.0
2009-08-24 10:10:00,156.355,156.385,156.335,156.385,177500000.0
2009-08-24 10:11:00,156.385,156.435,156.37,156.425,171000000.0
2009-08-24 10:12:00,156.435,156.515,156.415,156.49,233200000.0
2009-08-24 10:13:00,156.5,156.565,156.5,156.54,136100000.0
2009-08-24 10:14:00,156.545,156.595,156.5,156.595,166000000.0
2009-08-24 10:15:00,156.595,156.6,156.5,156.505,158800000.0
2009-08-24 10:16:00,156.51,156.595,156.505,156.59,155900000.0
2009-08-24 10:17:00,156.59,156.62,156.57,156.62,138400000.0
2009-08-24 10:18:00,156.62,156.645,156.595,156.645,114400000.0
2009-08-24 10:19:00,156.645,156.655,156.61,156.61,84100000.0
2009-08-24 10:20:00,156.615,156.615,156.495,156.495,119300000.0
2009-08-24 10:21:00,156.51,156.575,156.445,156.465,173800000.0
2009-08-24 10:22:00,156.45,156.535,156.45,156.5,117100000.0
2009-08-24 10:23:00,156.495,156.5,156.47,156.48,81000000.0
2009-08-24 10:24:00,156.485,156.495,156.415,156.455,93100000.0
2009-08-24 10:25:00,156.455,156.46,156.335,156.355,138900000.0
2009-08-24 10:26:00,156.355,156.375,156.29,156.37,171500000.0
2009-08-24 10:27:00,156.36,156.36,156.22,156.245,180000000.0
2009-08-24 10:28:00,156.245,156.285,156.225,156.26,150300000.0
2009-08-24 10:29:00,156.265,156.295,156.205,156.245,177100000.0
2009-08-24 10:30:00,156.23,156.255,156.19,156.19,134800000.0
2009-08-24 10:31:00,156.195,156.225,156.17,156.2,131400000.0
2009-08-24 10:32:00,156.195,156.23,156.195,156.23,92400000.0
2009-08-24 10:33:00,156.23,156.27,156.23,156.26,100400000.0
2009-08-24 10:34:00,156.265,156.28,156.205,156.21,117100000.0
2009-08-24 10:35:00,156.205,156.25,156.205,156.25,34000000.0
2009-08-24 10:36:00,156.25,156.265,156.215,156.23,106200000.0
2009-08-24 10:37:00,156.23,156.235,156.125,156.135,198100000.0
2009-08-24 10:38:00,156.13,156.155,156.085,156.105,203100000.0
2009-08-24 10:39:00,156.115,156.12,156.075,156.09,95700000.0
2009-08-24 10:40:00,156.09,156.11,156.065,156.085,139800000.0
2009-08-24 10:41:00,156.09,156.115,156.075,156.115,91500000.0
2009-08-24 10:42:00,156.105,156.145,156.1,156.135,78800000.0
2009-08-24 10:43:00,156.135,156.15,156.115,156.115,58600000.0
2009-08-24 10:44:00,156.115,156.14,156.105,156.12,87500000.0
2009-08-24 10:45:00,156.115,156.16,156.09,156.095,137500000.0
2009-08-24 10:46:00,156.1,156.14,156.085,156.12,167500000.0
2009-08-24 10:47:00,156.12,156.15,156.09,156.135,130400000.0
2009-08-24 10:48:00,156.135,156.165,156.125,156.15,144500000.0
2009-08-24 10:49:00,156.155,156.155,156.12,156.14,39400000.0
2009-08-24 10:50:00,156.14,156.18,156.115,156.155,179000000.0
2009-08-24 10:51:00,156.16,156.26,156.15,156.23,274900000.0
2009-08-24 10:52:00,156.24,156.32,156.235,156.3,178000000.0
2009-08-24 10:53:00,156.3,156.315,156.26,156.3,161100000.0
2009-08-24 10:54:00,156.3,156.33,156.26,156.265,141700000.0
2009-08-24 10:55:00,156.28,156.34,156.25,156.34,168100000.0
2009-08-24 10:56:00,156.345,156.355,156.275,156.29,101200000.0
2009-08-24 10:57:00,156.29,156.295,156.24,156.27,115500000.0
2009-08-24 10:58:00,156.265,156.405,156.265,156.355,196500000.0
2009-08-24 10:59:00,156.35,156.365,156.32,156.32,61700000.0
2009-08-24 11:00:00,156.32,156.445,156.32,156.395,184100000.0
2009-08-24 11:01:00,156.395,156.4,156.305,156.315,130700000.0
2009-08-24 11:02:00,156.33,156.33,156.275,156.31,167900000.0
2009-08-24 11:03:00,156.305,156.32,156.29,156.32,181000000.0
2009-08-24 11:04:00,156.315,156.315,156.27,156.27,94700000.0
2009-08-24 11:05:00,156.265,156.29,156.225,156.27,143700000.0
2009-08-24 11:06:00,156.275,156.35,156.27,156.33,105300000.0
2009-08-24 11:07:00,156.34,156.36,156.29,156.3,126700000.0
2009-08-24 11:08:00,156.3,156.325,156.255,156.27,105900000.0
2009-08-24 11:09:00,156.27,156.275,156.185,156.19,102000000.0
2009-08-24 11:10:00,156.185,156.255,156.185,156.25,168800000.0
2009-08-24 11:11:00,156.25,156.255,156.225,156.225,102400000.0
2009-08-24 11:12:00,156.225,156.29,156.225,156.27,122700000.0
2009-08-24 11:13:00,156.27,156.305,156.255,156.295,104100000.0
2009-08-24 11:14:00,156.295,156.35,156.295,156.345,106700000.0
2009-08-24 11:15:00,156.335,156.43,156.315,156.415,96600000.0
2009-08-24 11:16:00,156.41,156.455,156.405,156.435,113400000.0
2009-08-24 11:17:00,156.435,156.475,156.395,156.405,144100000.0
2009-08-24 11:18:00,156.415,156.425,156.385,156.415,165200000.0
2009-08-24 11:19:00,156.415,156.42,156.35,156.35,139300000.0
2009-08-24 11:20:00,156.37,156.385,156.325,156.37,195700000.0
2009-08-24 11:21:00,156.375,156.385,156.35,156.38,168700000.0
2009-08-24 11:22:00,156.38,156.39,156.355,156.37,174500000.0
2009-08-24 11:23:00,156.365,156.375,156.33,156.355,187000000.0
2009-08-24 11:24:00,156.355,156.39,156.345,156.385,70000000.0
2009-08-24 11:25:00,156.385,156.405,156.36,156.38,163800000.0
2009-08-24 11:26:00,156.375,156.405,156.365,156.385,113400000.0
2009-08-24 11:27:00,156.385,156.405,156.375,156.385,51900000.0
2009-08-24 11:28:00,156.385,156.435,156.385,156.4,94800000.0
2009-08-24 11:29:00,156.405,156.43,156.385,156.385,73600000.0
2009-08-24 11:30:00,156.385,156.405,156.355,156.365,166700000.0
2009-08-24 11:31:00,156.365,156.39,156.365,156.375,194300000.0
2009-08-24 11:32:00,156.375,156.51,156.365,156.505,226300000.0
2009-08-24 11:33:00,156.51,156.55,156.49,156.515,117400000.0
2009-08-24 11:34:00,156.52,156.535,156.435,156.49,276400000.0
2009-08-24 11:35:00,156.49,156.56,156.485,156.54,155100000.0
2009-08-24 11:36:00,156.545,156.615,156.545,156.565,186800000.0
2009-08-24 11:37:00,156.57,156.61,156.545,156.605,135300000.0
2009-08-24 11:38:00,156.61,156.66,156.59,156.605,131500000.0
2009-08-24 11:39:00,156.605,156.61,156.535,156.575,244800000.0
2009-08-24 11:40:00,156.59,156.59,156.51,156.51,186400000.0
2009-08-24 11:41:00,156.515,156.54,156.45,156.46,234400000.0
2009-08-24 11:42:00,156.465,156.515,156.455,156.5,130900000.0
2009-08-24 11:43:00,156.5,156.5,156.46,156.46,117000000.0
2009-08-24 11:44:00,156.46,156.61,156.46,156.59,237500000.0
2009-08-24 11:45:00,156.59,156.615,156.575,156.605,106600000.0
2009-08-24 11:46:00,156.605,156.63,156.59,156.615,94100000.0
2009-08-24 11:47:00,156.615,156.64,156.615,156.64,18000000.0
2009-08-24 11:48:00,156.63,156.63,156.54,156.58,85200000.0
2009-08-24 11:49:00,156.58,156.635,156.535,156.63,92600000.0
2009-08-24 11:50:00,156.63,156.63,156.515,156.515,179000000.0
2009-08-24 11:51:00,156.53,156.545,156.475,156.53,145100000.0
2009-08-24 11:52:00,156.52,156.55,156.51,156.535,190700000.0
2009-08-24 11:53:00,156.535,156.555,156.525,156.535,39000000.0
2009-08-24 11:54:00,156.525,156.585,156.51,156.55,60700000.0
2009-08-24 11:55:00,156.55,156.55,156.515,156.54,63500000.0
2009-08-24 11:56:00,156.545,156.605,156.525,156.58,86100000.0
2009-08-24 11:57:00,156.58,156.61,156.515,156.565,147400000.0
2009-08-24 11:58:00,156.555,156.595,156.555,156.59,94900000.0
2009-08-24 11:59:00,156.59,156.66,156.55,156.66,226700000.0
2009-08-24 12:00:00,156.635,156.64,156.595,156.61,135900000.0
2009-08-24 12:01:00,156.615,156.615,156.57,156.59,149100000.0
2009-08-24 12:02:00,156.585,156.585,156.54,156.54,142200000.0
2009-08-24 12:03:00,156.54,156.605,156.505,156.505,117300000.0
2009-08-24 12:04:00,156.505,156.55,156.5,156.53,117400000.0
2009-08-24 12:05:00,156.535,156.55,156.51,156.52,101500000.0
2009-08-24 12:06:00,156.525,156.525,156.5,156.505,130000000.0
2009-08-24 12:07:00,156.505,156.51,156.495,156.505,106200000.0
2009-08-24 12:08:00,156.5,156.53,156.5,156.52,149100000.0
2009-08-24 12:09:00,156.52,156.525,156.44,156.48,106000000.0
2009-08-24 12:10:00,156.475,156.475,156.405,156.43,116500000.0
2009-08-24 12:11:00,156.43,156.48,156.43,156.46,175200000.0
2009-08-24 12:12:00,156.46,156.475,156.45,156.475,53000000.0
2009-08-24 12:13:00,156.47,156.495,156.47,156.49,25000000.0
2009-08-24 12:14:00,156.495,156.595,156.495,156.57,125000000.0
2009-08-24 12:15:00,156.565,156.57,156.48,156.48,89100000.0
2009-08-24 12:16:00,156.48,156.5,156.465,156.47,69300000.0
2009-08-24 12:17:00,156.485,156.515,156.485,156.505,46500000.0
2009-08-24 12:18:00,156.5,156.54,156.475,156.48,81200000.0
2009-08-24 12:19:00,156.48,156.52,156.465,156.505,114900000.0
2009-08-24 12:20:00,156.495,156.52,156.485,156.52,114100000.0
2009-08-24 12:21:00,156.53,156.555,156.52,156.545,90600000.0
2009-08-24 12:22:00,156.535,156.55,156.49,156.5,185300000.0
2009-08-24 12:23:00,156.505,156.52,156.5,156.51,75800000.0
2009-08-24 12:24:00,156.515,156.515,156.455,156.495,88100000.0
2009-08-24 12:25:00,156.495,156.54,156.495,156.525,101900000.0
2009-08-24 12:26:00,156.54,156.54,156.52,156.53,101400000.0
2009-08-24 12:27:00,156.53,156.545,156.52,156.53,84400000.0
2009-08-24 12:28:00,156.53,156.53,156.505,156.51,127700000.0
2009-08-24 12:29:00,156.51,156.51,156.49,156.5,51000000.0
2009-08-24 12:30:00,156.5,156.525,156.495,156.515,94100000.0
2009-08-24 12:31:00,156.52,156.52,156.52,156.52,12000000.0
2009-08-24 12:32:00,156.52,156.545,156.52,156.54,41400000.0
2009-08-24 12:33:00,156.54,156.57,156.535,156.56,25800000.0
2009-08-24 12:34:00,156.56,156.565,156.525,156.55,97300000.0
2009-08-24 12:35:00,156.545,156.61,156.545,156.585,104600000.0
2009-08-24 12:36:00,156.585,156.585,156.535,156.545,110100000.0
2009-08-24 12:37:00,156.565,156.58,156.54,156.54,34400000.0
2009-08-24 12:38:00,156.535,156.55,156.525,156.525,136000000.0
2009-08-24 12:39:00,156.525,156.575,156.525,156.565,125700000.0
2009-08-24 12:40:00,156.565,156.575,156.52,156.565,153100000.0
2009-08-24 12:41:00,156.565,156.585,156.53,156.585,165500000.0
2009-08-24 12:42:00,156.59,156.62,156.58,156.615,125800000.0
2009-08-24 12:43:00,156.61,156.62,156.585,156.59,99600000.0
2009-08-24 12:44:00,156.575,156.615,156.57,156.605,122700000.0
2009-08-24 12:45:00,156.61,156.61,156.53,156.535,68300000.0
2009-08-24 12:46:00,156.535,156.545,156.495,156.535,124600000.0
2009-08-24 12:47:00,156.535,156.555,156.51,156.51,66600000.0
2009-08-24 12:48:00,156.51,156.565,156.5,156.555,140000000.0
2009-08-24 12:49:00,156.555,156.58,156.545,156.565,159600000.0
2009-08-24 12:50:00,156.56,156.57,156.515,156.565,128100000.0
2009-08-24 12:51:00,156.565,156.575,156.55,156.555,75200000.0
2009-08-24 12:52:00,156.555,156.56,156.49,156.505,123700000.0
2009-08-24 12:53:00,156.505,156.505,156.485,156.485,76900000.0
2009-08-24 12:54:00,156.48,156.535,156.48,156.525,104800000.0
2009-08-24 12:55:00,156.53,156.56,156.51,156.53,100300000.0
2009-08-24 12:56:00,156.53,156.54,156.495,156.515,171000000.0
2009-08-24 12:57:00,156.515,156.535,156.5,156.51,74000000.0
2009-08-24 12:58:00,156.505,156.51,156.5,156.5,21600000.0
2009-08-24 12:59:00,156.505,156.51,156.48,156.48,127400000.0
2009-08-24 13:00:00,156.48,156.5,156.435,156.5,158100000.0
2009-08-24 13:01:00,156.49,156.49,156.445,156.465,109100000.0
2009-08-24 13:02:00,156.465,156.465,156.405,156.415,74300000.0
2009-08-24 13:03:00,156.41,156.445,156.41,156.415,84100000.0
2009-08-24 13:04:00,156.415,156.425,156.375,156.375,113600000.0
2009-08-24 13:05:00,156.375,156.395,156.35,156.365,114400000.0
2009-08-24 13:06:00,156.36,156.37,156.335,156.335,140700000.0
2009-08-24 13:07:00,156.335,156.345,156.29,156.32,81900000.0
2009-08-24 13:08:00,156.315,156.33,156.295,156.32,76900000.0
2009-08-24 13:09:00,156.325,156.385,156.32,156.37,99600000.0
2009-08-24 13:10:00,156.37,156.39,156.3,156.31,110500000.0
2009-08-24 13:11:00,156.31,156.335,156.31,156.33,42900000.0
2009-08-24 13:12:00,156.33,156.375,156.33,156.35,139700000.0
2009-08-24 13:13:00,156.35,156.375,156.34,156.37,102500000.0
2009-08-24 13:14:00,156.37,156.415,156.37,156.41,120400000.0
2009-08-24 13:15:00,156.4,156.42,156.375,156.405,127400000.0
2009-08-24 13:16:00,156.405,156.42,156.36,156.38,103500000.0
2009-08-24 13:17:00,156.38,156.38,156.325,156.345,138200000.0
2009-08-24 13:18:00,156.35,156.38,156.345,156.355,149700000.0
2009-08-24 13:19:00,156.355,156.36,156.315,156.35,239300000.0
2009-08-24 13:20:00,156.365,156.365,156.335,156.34,65700000.0
2009-08-24 13:21:00,156.34,156.385,156.325,156.385,130000000.0
2009-08-24 13:22:00,156.385,156.39,156.36,156.37,87800000.0
2009-08-24 13:23:00,156.37,156.435,156.37,156.405,120500000.0
2009-08-24 13:24:00,156.405,156.42,156.365,156.37,132400000.0
2009-08-24 13:25:00,156.37,156.55,156.37,156.435,258800000.0
2009-08-24 13:26:00,156.435,156.44,156.395,156.415,261400000.0
2009-08-24 13:27:00,156.415,156.435,156.395,156.4,201200000.0
2009-08-24 13:28:00,156.395,156.41,156.38,156.395,391900000.0
2009-08-24 13:29:00,156.41,156.41,156.375,156.395,365200000.0
2009-08-24 13:30:00,156.395,156.425,156.395,156.395,126600000.0
2009-08-24 13:31:00,156.395,156.415,156.39,156.395,113300000.0
2009-08-24 13:32:00,156.395,156.395,156.37,156.38,90500000.0
2009-08-24 13:33:00,156.395,156.4,156.38,156.39,55300000.0
2009-08-24 13:34:00,156.39,156.4,156.37,156.38,53900000.0
2009-08-24 13:35:00,156.385,156.405,156.36,156.375,136600000.0
2009-08-24 13:36:00,156.385,156.385,156.37,156.375,31800000.0
2009-08-24 13:37:00,156.38,156.38,156.35,156.35,72800000.0
2009-08-24 13:38:00,156.35,156.41,156.35,156.395,99000000.0
2009-08-24 13:39:00,156.395,156.43,156.395,156.405,124700000.0
2009-08-24 13:40:00,156.395,156.4,156.355,156.355,182900000.0
2009-08-24 13:41:00,156.345,156.345,156.265,156.275,194500000.0
2009-08-24 13:42:00,156.265,156.305,156.26,156.305,121800000.0
2009-08-24 13:43:00,156.305,156.31,156.285,156.29,66400000.0
2009-08-24 13:44:00,156.29,156.33,156.29,156.295,102500000.0
2009-08-24 13:45:00,156.3,156.31,156.275,156.28,171700000.0
2009-08-24 13:46:00,156.28,156.295,156.26,156.29,225600000.0
2009-08-24 13:47:00,156.29,156.305,156.285,156.29,49000000.0
2009-08-24 13:48:00,156.29,156.33,156.26,156.33,86600000.0
2009-08-24 13:49:00,156.33,156.345,156.315,156.345,89400000.0
2009-08-24 13:50:00,156.345,156.35,156.315,156.35,75400000.0
2009-08-24 13:51:00,156.345,156.345,156.305,156.34,157100000.0
2009-08-24 13:52:00,156.34,156.35,156.315,156.315,152900000.0
2009-08-24 13:53:00,156.315,156.335,156.295,156.315,57600000.0
2009-08-24 13:54:00,156.325,156.335,156.215,156.225,136100000.0
2009-08-24 13:55:00,156.23,156.235,156.195,156.22,108000000.0
2009-08-24 13:56:00,156.215,156.24,156.21,156.23,82900000.0
2009-08-24 13:57:00,156.22,156.24,156.2,156.225,85600000.0
2009-08-24 13:58:00,156.235,156.26,156.17,156.17,99300000.0
2009-08-24 13:59:00,156.17,156.205,156.14,156.185,198400000.0
2009-08-24 14:00:00,156.18,156.19,156.11,156.11,240100000.0
2009-08-24 14:01:00,156.11,156.11,156.02,156.025,189600000.0
2009-08-24 14:02:00,156.02,156.04,155.975,156.005,139700000.0
2009-08-24 14:03:00,156.0,156.0,155.915,155.94,181200000.0
2009-08-24 14:04:00,155.935,155.99,155.91,155.98,139200000.0
2009-08-24 14:05:00,155.98,156.035,155.98,156.025,149300000.0
2009-08-24 14:06:00,156.02,156.03,155.96,155.98,157800000.0
2009-08-24 14:07:00,155.965,156.01,155.96,156.005,76300000.0
2009-08-24 14:08:00,156.01,156.04,156.0,156.03,99400000.0
2009-08-24 14:09:00,156.025,156.06,156.025,156.05,94000000.0
2009-08-24 14:10:00,156.05,156.13,156.045,156.115,154700000.0
2009-08-24 14:11:00,156.115,156.12,156.02,156.02,114000000.0
2009-08-24 14:12:00,156.02,156.075,156.02,156.06,125600000.0
2009-08-24 14:13:00,156.06,156.1,156.06,156.085,124600000.0
2009-08-24 14:14:00,156.07,156.175,156.07,156.12,191400000.0
2009-08-24 14:15:00,156.125,156.145,155.96,155.965,185900000.0
2009-08-24 14:16:00,155.965,156.025,155.965,156.01,79200000.0
2009-08-24 14:17:00,155.995,156.13,155.99,156.1,119300000.0
2009-08-24 14:18:00,156.1,156.14,156.07,156.14,184400000.0
2009-08-24 14:19:00,156.135,156.16,156.125,156.155,157600000.0
2009-08-24 14:20:00,156.16,156.16,156.055,156.1,185400000.0
2009-08-24 14:21:00,156.09,156.135,156.065,156.075,155300000.0
2009-08-24 14:22:00,156.07,156.09,156.02,156.035,49200000.0
2009-08-24 14:23:00,156.05,156.055,156.0,156.025,104700000.0
2009-08-24 14:24:00,156.03,156.095,156.03,156.095,124800000.0
2009-08-24 14:25:00,156.08,156.11,156.045,156.1,142100000.0
2009-08-24 14:26:00,156.105,156.11,156.07,156.085,87800000.0
2009-08-24 14:27:00,156.085,156.12,156.07,156.12,57100000.0
2009-08-24 14:28:00,156.12,156.125,156.105,156.105,60200000.0
2009-08-24 14:29:00,156.105,156.18,156.105,156.165,66800000.0
2009-08-24 14:30:00,156.16,156.245,156.16,156.235,215700000.0
2009-08-24 14:31:00,156.25,156.315,156.2,156.215,172400000.0
2009-08-24 14:32:00,156.21,156.215,156.155,156.18,72500000.0
2009-08-24 14:33:00,156.18,156.32,156.18,156.27,153000000.0
2009-08-24 14:34:00,156.27,156.35,156.27,156.31,146800000.0
2009-08-24 14:35:00,156.31,156.325,156.26,156.275,97400000.0
2009-08-24 14:36:00,156.275,156.345,156.265,156.34,120200000.0
2009-08-24 14:37:00,156.34,156.345,156.27,156.27,188000000.0
2009-08-24 14:38:00,156.27,156.33,156.27,156.3,280000000.0
2009-08-24 14:39:00,156.3,156.335,156.295,156.3,120200000.0
2009-08-24 14:40:00,156.3,156.35,156.295,156.35,87300000.0
2009-08-24 14:41:00,156.345,156.385,156.33,156.375,211400000.0
2009-08-24 14:42:00,156.375,156.375,156.23,156.28,284800000.0
2009-08-24 14:43:00,156.28,156.345,156.28,156.325,236800000.0
2009-08-24 14:44:00,156.325,156.41,156.315,156.34,261200000.0
2009-08-24 14:45:00,156.34,156.39,156.34,156.345,174200000.0
2009-08-24 14:46:00,156.345,156.405,156.34,156.38,158600000.0
2009-08-24 14:47:00,156.38,156.4,156.355,156.37,129400000.0
2009-08-24 14:48:00,156.37,156.38,156.335,156.35,166800000.0
2009-08-24 14:49:00,156.35,156.35,156.305,156.315,145500000.0
2009-08-24 14:50:00,156.31,156.395,156.305,156.385,160600000.0
2009-08-24 14:51:00,156.385,156.4,156.33,156.335,167900000.0
2009-08-24 14:52:00,156.325,156.34,156.305,156.315,179400000.0
2009-08-24 14:53:00,156.315,156.315,156.265,156.285,133900000.0
2009-08-24 14:54:00,156.28,156.315,156.275,156.295,205100000.0
2009-08-24 14:55:00,156.285,156.36,156.285,156.355,202500000.0
2009-08-24 14:56:00,156.355,156.355,156.305,156.355,109800000.0
2009-08-24 14:57:00,156.355,156.355,156.275,156.285,125000000.0
2009-08-24 14:58:00,156.285,156.29,156.23,156.25,113000000.0
2009-08-24 14:59:00,156.25,156.305,156.24,156.305,157900000.0
2009-08-24 15:00:00,156.305,156.33,156.28,156.315,180500000.0
2009-08-24 15:01:00,156.32,156.345,156.315,156.335,80100000.0
2009-08-24 15:02:00,156.335,156.345,156.305,156.31,62300000.0
2009-08-24 15:03:00,156.315,156.36,156.315,156.35,98200000.0
2009-08-24 15:04:00,156.355,156.355,156.265,156.27,177200000.0
2009-08-24 15:05:00,156.275,156.315,156.275,156.295,162000000.0
2009-08-24 15:06:00,156.295,156.325,156.28,156.315,128300000.0
2009-08-24 15:07:00,156.325,156.325,156.285,156.295,107000000.0
2009-08-24 15:08:00,156.3,156.315,156.265,156.3,161800000.0
2009-08-24 15:09:00,156.29,156.33,156.255,156.32,257600000.0
2009-08-24 15:10:00,156.31,156.345,156.285,156.325,313300000.0
2009-08-24 15:11:00,156.33,156.445,156.33,156.405,241500000.0
2009-08-24 15:12:00,156.395,156.405,156.375,156.39,166800000.0
2009-08-24 15:13:00,156.39,156.39,156.345,156.365,185200000.0
2009-08-24 15:14:00,156.37,156.395,156.35,156.395,147000000.0
2009-08-24 15:15:00,156.395,156.4,156.29,156.295,219200000.0
2009-08-24 15:16:00,156.295,156.295,156.24,156.25,201600000.0
2009-08-24 15:17:00,156.25,156.31,156.23,156.265,123800000.0
2009-08-24 15:18:00,156.275,156.28,156.18,156.185,206800000.0
2009-08-24 15:19:00,156.185,156.19,156.145,156.145,161000000.0
2009-08-24 15:20:00,156.16,156.165,156.08,156.1,161000000.0
2009-08-24 15:21:00,156.11,156.175,156.09,156.145,180900000.0
2009-08-24 15:22:00,156.15,156.155,156.115,156.14,187100000.0
2009-08-24 15:23:00,156.14,156.175,156.13,156.165,147800000.0
2009-08-24 15:24:00,156.17,156.18,156.145,156.145,126400000.0
2009-08-24 15:25:00,156.145,156.19,156.145,156.18,130300000.0
2009-08-24 15:26:00,156.18,156.21,156.165,156.2,144200000.0
2009-08-24 15:27:00,156.2,156.205,156.185,156.2,123200000.0
2009-08-24 15:28:00,156.2,156.22,156.2,156.205,88000000.0
2009-08-24 15:29:00,156.205,156.21,156.125,156.205,166800000.0
2009-08-24 15:30:00,156.205,156.21,156.185,156.2,120500000.0
2009-08-24 15:31:00,156.205,156.205,156.145,156.145,142600000.0
2009-08-24 15:32:00,156.145,156.16,156.105,156.16,211200000.0
2009-08-24 15:33:00,156.16,156.33,156.155,156.31,185500000.0
2009-08-24 15:34:00,156.3,156.35,156.285,156.29,223500000.0
2009-08-24 15:35:00,156.285,156.32,156.165,156.32,204000000.0
2009-08-24 15:36:00,156.33,156.33,156.215,156.26,356000000.0
2009-08-24 15:37:00,156.25,156.29,156.185,156.25,212000000.0
2009-08-24 15:38:00,156.225,156.285,156.21,156.285,185400000.0
2009-08-24 15:39:00,156.275,156.32,156.265,156.29,166200000.0
2009-08-24 15:40:00,156.29,156.295,156.23,156.235,200900000.0
2009-08-24 15:41:00,156.235,156.295,156.22,156.295,298200000.0
2009-08-24 15:42:00,156.295,156.295,156.245,156.275,277400000.0
2009-08-24 15:43:00,156.275,156.285,156.18,156.24,256900000.0
2009-08-24 15:44:00,156.255,156.265,156.205,156.225,258600000.0
2009-08-24 15:45:00,156.235,156.315,156.235,156.28,242600000.0
2009-08-24 15:46:00,156.28,156.33,156.25,156.25,123900000.0
2009-08-24 15:47:00,156.235,156.26,156.165,156.17,251100000.0
2009-08-24 15:48:00,156.165,156.185,156.1,156.105,290800000.0
2009-08-24 15:49:00,156.105,156.14,156.07,156.085,239200000.0
2009-08-24 15:50:00,156.085,156.11,156.06,156.095,140200000.0
2009-08-24 15:51:00,156.11,156.18,156.085,156.165,194800000.0
2009-08-24 15:52:00,156.165,156.17,156.05,156.05,210300000.0
2009-08-24 15:53:00,156.05,156.105,156.045,156.075,257800000.0
2009-08-24 15:54:00,156.075,156.095,156.04,156.085,207300000.0
2009-08-24 15:55:00,156.085,156.12,156.06,156.07,234500000.0
2009-08-24 15:56:00,156.07,156.11,156.055,156.09,195700000.0
2009-08-24 15:57:00,156.095,156.135,156.03,156.055,189300000.0
2009-08-24 15:58:00,156.065,156.085,156.005,156.075,167700000.0
2009-08-24 15:59:00,156.08,156.13,156.065,156.115,188400000.0
2009-08-24 16:00:00,156.105,156.15,156.09,156.15,156100000.0
2009-08-24 16:01:00,156.16,156.165,156.115,156.16,151900000.0
2009-08-24 16:02:00,156.16,156.19,156.07,156.1,256500000.0
2009-08-24 16:03:00,156.09,156.09,155.955,155.955,173100000.0
2009-08-24 16:04:00,155.955,156.005,155.935,155.955,221500000.0
2009-08-24 16:05:00,155.955,155.96,155.76,155.81,186500000.0
2009-08-24 16:06:00,155.82,155.84,155.785,155.785,276600000.0
2009-08-24 16:07:00,155.775,155.815,155.74,155.76,193200000.0
2009-08-24 16:08:00,155.755,155.775,155.725,155.73,150900000.0
2009-08-24 16:09:00,155.73,155.83,155.73,155.8,240000000.0
2009-08-24 16:10:00,155.81,155.87,155.795,155.845,228800000.0
2009-08-24 16:11:00,155.85,155.91,155.845,155.91,168300000.0
2009-08-24 16:12:00,155.9,155.915,155.815,155.815,180600000.0
2009-08-24 16:13:00,155.815,155.84,155.78,155.81,187000000.0
2009-08-24 16:14:00,155.805,155.805,155.73,155.73,249600000.0
2009-08-24 16:15:00,155.73,155.795,155.73,155.79,151900000.0
2009-08-24 16:16:00,155.79,155.845,155.79,155.825,170900000.0
2009-08-24 16:17:00,155.825,155.825,155.785,155.795,142300000.0
2009-08-24 16:18:00,155.795,155.845,155.78,155.805,236700000.0
2009-08-24 16:19:00,155.81,155.875,155.795,155.815,178400000.0
2009-08-24 16:20:00,155.81,155.82,155.76,155.815,210000000.0
2009-08-24 16:21:00,155.805,155.825,155.785,155.795,135700000.0
2009-08-24 16:22:00,155.79,155.825,155.79,155.825,111700000.0
2009-08-24 16:23:00,155.815,155.855,155.81,155.835,132500000.0
2009-08-24 16:24:00,155.835,155.87,155.835,155.855,93200000.0
2009-08-24 16:25:00,155.86,155.91,155.83,155.88,103500000.0
2009-08-24 16:26:00,155.88,155.915,155.87,155.895,148600000.0
2009-08-24 16:27:00,155.9,155.905,155.855,155.875,288200000.0
2009-08-24 16:28:00,155.87,155.875,155.815,155.815,157400000.0
2009-08-24 16:29:00,155.82,155.86,155.805,155.85,258900000.0
2009-08-24 16:30:00,155.85,155.865,155.81,155.82,171000000.0
2009-08-24 16:31:00,155.825,155.845,155.82,155.835,130900000.0
2009-08-24 16:32:00,155.835,155.835,155.765,155.765,137900000.0
2009-08-24 16:33:00,155.765,155.78,155.72,155.73,142700000.0
2009-08-24 16:34:00,155.73,155.775,155.705,155.775,170300000.0
2009-08-24 16:35:00,155.78,155.815,155.705,155.715,201900000.0
2009-08-24 16:36:00,155.715,155.81,155.715,155.76,153600000.0
2009-08-24 16:37:00,155.76,155.765,155.72,155.72,168500000.0
2009-08-24 16:38:00,155.705,155.73,155.655,155.67,215400000.0
2009-08-24 16:39:00,155.675,155.69,155.61,155.615,246200000.0
2009-08-24 16:40:00,155.62,155.63,155.575,155.585,237400000.0
2009-08-24 16:41:00,155.58,155.64,155.58,155.635,179000000.0
2009-08-24 16:42:00,155.63,155.64,155.615,155.63,130300000.0
2009-08-24 16:43:00,155.63,155.65,155.545,155.545,205700000.0
2009-08-24 16:44:00,155.54,155.585,155.54,155.555,182800000.0
2009-08-24 16:45:00,155.555,155.675,155.555,155.665,243700000.0
2009-08-24 16:46:00,155.665,155.675,155.635,155.675,173700000.0
2009-08-24 16:47:00,155.68,155.705,155.66,155.7,127600000.0
2009-08-24 16:48:00,155.7,155.77,155.65,155.66,168000000.0
2009-08-24 16:49:00,155.66,155.665,155.63,155.63,134400000.0
2009-08-24 16:50:00,155.625,155.66,155.61,155.62,136600000.0
2009-08-24 16:51:00,155.62,155.655,155.6,155.64,240600000.0
2009-08-24 16:52:00,155.64,155.69,155.63,155.67,182800000.0
2009-08-24 16:53:00,155.655,155.705,155.63,155.675,163900000.0
2009-08-24 16:54:00,155.675,155.7,155.66,155.66,152900000.0
2009-08-24 16:55:00,155.665,155.72,155.665,155.715,178800000.0
2009-08-24 16:56:00,155.715,155.725,155.685,155.715,213200000.0
2009-08-24 16:57:00,155.715,155.72,155.67,155.705,228100000.0
2009-08-24 16:58:00,155.705,155.71,155.635,155.675,205800000.0
2009-08-24 16:59:00,155.68,155.71,155.63,155.7,214100000.0
2009-08-24 17:00:00,155.7,155.74,155.685,155.715,214700000.0
2009-08-24 17:01:00,155.715,155.74,155.695,155.7,274500000.0
2009-08-24 17:02:00,155.7,155.7,155.67,155.67,133300000.0
2009-08-24 17:03:00,155.67,155.745,155.655,155.745,243700000.0
2009-08-24 17:04:00,155.735,155.745,155.685,155.725,137100000.0
2009-08-24 17:05:00,155.725,155.82,155.725,155.8,118600000.0
2009-08-24 17:06:00,155.8,155.86,155.785,155.845,169100000.0
2009-08-24 17:07:00,155.845,155.86,155.81,155.82,223500000.0
2009-08-24 17:08:00,155.825,155.825,155.785,155.795,136300000.0
2009-08-24 17:09:00,155.795,155.82,155.755,155.755,173700000.0
2009-08-24 17:10:00,155.755,155.755,155.655,155.675,151100000.0
2009-08-24 17:11:00,155.665,155.68,155.54,155.555,181800000.0
2009-08-24 17:12:00,155.555,155.61,155.54,155.59,201500000.0
2009-08-24 17:13:00,155.58,155.59,155.555,155.56,372300000.0
2009-08-24 17:14:00,155.565,155.62,155.555,155.585,255600000.0
2009-08-24 17:15:00,155.58,155.58,155.51,155.55,231500000.0
2009-08-24 17:16:00,155.555,155.57,155.52,155.52,164000000.0
2009-08-24 17:17:00,155.525,155.535,155.485,155.49,381400000.0
2009-08-24 17:18:00,155.485,155.505,155.46,155.475,297300000.0
2009-08-24 17:19:00,155.475,155.495,155.46,155.48,180500000.0
2009-08-24 17:20:00,155.48,155.495,155.425,155.475,148800000.0
2009-08-24 17:21:00,155.48,155.485,155.415,155.42,130800000.0
2009-08-24 17:22:00,155.42,155.445,155.405,155.445,103200000.0
2009-08-24 17:23:00,155.445,155.46,155.375,155.39,211000000.0
2009-08-24 17:24:00,155.38,155.38,155.315,155.355,185200000.0
2009-08-24 17:25:00,155.355,155.405,155.315,155.345,191200000.0
2009-08-24 17:26:00,155.35,155.405,155.33,155.36,194900000.0
2009-08-24 17:27:00,155.36,155.36,155.28,155.3,376100001.0
2009-08-24 17:28:00,155.3,155.335,155.26,155.3,145000000.0
2009-08-24 17:29:00,155.29,155.335,155.27,155.27,188500000.0
2009-08-24 17:30:00,155.265,155.275,155.11,155.11,166900000.0
2009-08-24 17:31:00,155.11,155.125,155.06,155.1,208600000.0
2009-08-24 17:32:00,155.115,155.15,155.105,155.115,240400000.0
2009-08-24 17:33:00,155.115,155.185,155.105,155.18,201500000.0
2009-08-24 17:34:00,155.18,155.195,155.135,155.14,141500000.0
2009-08-24 17:35:00,155.14,155.145,155.065,155.08,144000000.0
2009-08-24 17:36:00,155.065,155.11,155.06,155.06,141700000.0
2009-08-24 17:37:00,155.06,155.075,155.03,155.03,144300000.0
2009-08-24 17:38:00,155.03,155.035,155.0,155.005,67700000.0
2009-08-24 17:39:00,155.005,155.005,154.96,154.995,154600000.0
2009-08-24 17:40:00,155.0,155.025,154.985,155.01,62200000.0
2009-08-24 17:41:00,155.015,155.11,155.015,155.1,75300000.0
2009-08-24 17:42:00,155.1,155.24,155.1,155.21,161300000.0
2009-08-24 17:43:00,155.21,155.255,155.195,155.245,126200000.0
2009-08-24 17:44:00,155.245,155.245,155.21,155.225,120700000.0
2009-08-24 17:45:00,155.225,155.23,155.16,155.18,167700000.0
2009-08-24 17:46:00,155.18,155.185,155.12,155.135,241600000.0
2009-08-24 17:47:00,155.135,155.165,155.08,155.1,140800000.0
2009-08-24 17:48:00,155.1,155.1,154.995,155.03,170500000.0
2009-08-24 17:49:00,155.045,155.045,155.015,155.04,112300000.0
2009-08-24 17:50:00,155.045,155.05,154.995,155.03,116800000.0
2009-08-24 17:51:00,155.025,155.06,155.02,155.05,68500000.0
2009-08-24 17:52:00,155.05,155.12,155.05,155.11,91700000.0
2009-08-24 17:53:00,155.105,155.125,155.09,155.12,102800000.0
2009-08-24 17:54:00,155.115,155.15,155.11,155.15,89200000.0
2009-08-24 17:55:00,155.15,155.16,155.12,155.14,114600000.0
2009-08-24 17:56:00,155.14,155.145,155.065,155.085,120900000.0
2009-08-24 17:57:00,155.08,155.1,155.06,155.09,120800000.0
2009-08-24 17:58:00,155.09,155.09,155.015,155.055,60200000.0
2009-08-24 17:59:00,155.06,155.085,155.05,155.07,40000000.0
2009-08-24 18:00:00,155.07,155.085,155.03,155.04,106000000.0
2009-08-24 18:01:00,155.04,155.04,154.975,154.985,139700000.0
2009-08-24 18:02:00,154.985,155.0,154.985,154.995,39500000.0
2009-08-24 18:03:00,154.985,155.065,154.97,155.06,117400000.0
2009-08-24 18:04:00,155.06,155.09,155.04,155.085,65600000.0
2009-08-24 18:05:00,155.085,155.125,155.08,155.11,82000000.0
2009-08-24 18:06:00,155.115,155.145,155.115,155.115,138800000.0
2009-08-24 18:07:00,155.115,155.13,155.055,155.06,102200000.0
2009-08-24 18:08:00,155.06,155.075,155.03,155.075,115900000.0
2009-08-24 18:09:00,155.075,155.105,155.06,155.09,83200000.0
2009-08-24 18:10:00,155.09,155.125,155.085,155.09,108400000.0
2009-08-24 18:11:00,155.115,155.135,155.1,155.13,129000000.0
2009-08-24 18:12:00,155.13,155.135,155.11,155.115,70900000.0
2009-08-24 18:13:00,155.125,155.135,155.12,155.13,52500000.0
2009-08-24 18:14:00,155.13,155.195,155.13,155.195,76200000.0
2009-08-24 18:15:00,155.2,155.225,155.2,155.205,61000000.0
2009-08-24 18:16:00,155.205,155.295,155.205,155.29,66000000.0
2009-08-24 18:17:00,155.28,155.36,155.28,155.35,114000000.0
2009-08-24 18:18:00,155.35,155.35,155.245,155.28,114800000.0
2009-08-24 18:19:00,155.275,155.305,155.27,155.285,76900000.0
2009-08-24 18:20:00,155.285,155.285,155.265,155.285,74200000.0
2009-08-24 18:21:00,155.285,155.285,155.255,155.26,62800000.0
2009-08-24 18:22:00,155.255,155.26,155.255,155.26,15800000.0
2009-08-24 18:23:00,155.245,155.26,155.18,155.18,115300000.0
2009-08-24 18:24:00,155.18,155.315,155.18,155.295,84600000.0
2009-08-24 18:25:00,155.305,155.38,155.285,155.36,101800000.0
2009-08-24 18:26:00,155.36,155.365,155.34,155.35,37200000.0
2009-08-24 18:27:00,155.35,155.355,155.315,155.325,94100000.0
2009-08-24 18:28:00,155.315,155.315,155.285,155.29,82800000.0
2009-08-24 18:29:00,155.29,155.29,155.27,155.27,35400000.0
2009-08-24 18:30:00,155.27,155.27,155.22,155.255,84400000.0
2009-08-24 18:31:00,155.255,155.295,155.25,155.25,73400000.0
2009-08-24 18:32:00,155.25,155.26,155.235,155.25,52400000.0
2009-08-24 18:33:00,155.26,155.325,155.26,155.29,53000000.0
2009-08-24 18:34:00,155.28,155.29,155.275,155.285,22200000.0
2009-08-24 18:35:00,155.29,155.315,155.29,155.31,66800000.0
2009-08-24 18:36:00,155.31,155.31,155.225,155.245,79000000.0
2009-08-24 18:37:00,155.25,155.28,155.25,155.28,61400000.0
2009-08-24 18:38:00,155.275,155.28,155.215,155.25,103200000.0
2009-08-24 18:39:00,155.25,155.25,155.215,155.225,55000000.0
2009-08-24 18:40:00,155.225,155.265,155.215,155.26,33200000.0
2009-08-24 18:41:00,155.255,155.315,155.24,155.315,98600000.0
2009-08-24 18:42:00,155.315,155.38,155.29,155.375,136600000.0
2009-08-24 18:43:00,155.37,155.395,155.365,155.375,113500000.0
2009-08-24 18:44:00,155.375,155.405,155.37,155.375,76500000.0
2009-08-24 18:45:00,155.375,155.38,155.355,155.37,124700000.0
2009-08-24 18:46:00,155.37,155.385,155.335,155.355,66500000.0
2009-08-24 18:47:00,155.36,155.37,155.345,155.345,70000000.0
2009-08-24 18:48:00,155.345,155.355,155.33,155.34,43400000.0
2009-08-24 18:49:00,155.34,155.355,155.33,155.33,36000000.0
2009-08-24 18:50:00,155.34,155.345,155.25,155.25,72500000.0
2009-08-24 18:51:00,155.255,155.26,155.235,155.24,48900000.0
2009-08-24 18:52:00,155.24,155.26,155.225,155.26,70700000.0
2009-08-24 18:53:00,155.255,155.345,155.25,155.335,72500000.0
2009-08-24 18:54:00,155.335,155.335,155.3,155.3,102600000.0
2009-08-24 18:55:00,155.305,155.31,155.3,155.31,16200000.0
2009-08-24 18:56:00,155.3,155.335,155.3,155.305,118400000.0
2009-08-24 18:57:00,155.305,155.315,155.3,155.31,53200000.0
2009-08-24 18:58:00,155.31,155.32,155.215,155.215,86300000.0
2009-08-24 18:59:00,155.22,155.26,155.22,155.23,95600000.0
2009-08-24 19:00:00,155.22,155.22,155.13,155.14,136000000.0
2009-08-24 19:01:00,155.135,155.14,155.11,155.13,54300000.0
2009-08-24 19:02:00,155.135,155.14,155.11,155.125,71700000.0
2009-08-24 19:03:00,155.12,155.145,155.1,155.11,71700000.0
2009-08-24 19:04:00,155.115,155.165,155.115,155.145,81400000.0
2009-08-24 19:05:00,155.145,155.165,155.135,155.155,111200000.0
2009-08-24 19:06:00,155.155,155.155,155.11,155.11,25100000.0
2009-08-24 19:07:00,155.115,155.13,155.115,155.115,12200000.0
2009-08-24 19:08:00,155.12,155.12,155.09,155.09,98400000.0
2009-08-24 19:09:00,155.095,155.095,154.935,154.99,163300000.0
2009-08-24 19:10:00,154.99,155.025,154.955,155.015,126600000.0
2009-08-24 19:11:00,155.02,155.09,155.02,155.075,89200000.0
2009-08-24 19:12:00,155.075,155.075,154.995,155.025,155200000.0
2009-08-24 19:13:00,155.025,155.025,154.925,154.945,106150000.0
2009-08-24 19:14:00,154.95,154.96,154.895,154.915,112900000.0
2009-08-24 19:15:00,154.915,154.93,154.88,154.91,117800000.0
2009-08-24 19:16:00,154.91,154.92,154.875,154.875,145000000.0
2009-08-24 19:17:00,154.88,154.975,154.88,154.955,147300000.0
2009-08-24 19:18:00,154.955,154.965,154.9,154.94,81900000.0
2009-08-24 19:19:00,154.94,155.0,154.91,154.995,97300000.0
2009-08-24 19:20:00,154.995,155.005,154.94,154.955,52900000.0
2009-08-24 19:21:00,154.955,154.96,154.86,154.86,165500000.0
2009-08-24 19:22:00,154.865,154.925,154.865,154.92,47200000.0
2009-08-24 19:23:00,154.92,154.925,154.91,154.925,17600000.0
2009-08-24 19:24:00,154.925,154.955,154.875,154.9,129100000.0
2009-08-24 19:25:00,154.9,154.91,154.835,154.85,144200000.0
2009-08-24 19:26:00,154.85,154.915,154.845,154.915,176100000.0
2009-08-24 19:27:00,154.915,154.955,154.9,154.94,87200000.0
2009-08-24 19:28:00,154.94,155.005,154.91,154.935,116200000.0
2009-08-24 19:29:00,154.935,154.935,154.87,154.895,119100000.0
2009-08-24 19:30:00,154.895,154.895,154.845,154.85,101600000.0
2009-08-24 19:31:00,154.85,154.9,154.84,154.855,144900000.0
2009-08-24 19:32:00,154.855,154.88,154.845,154.87,91500000.0
2009-08-24 19:33:00,154.885,154.91,154.86,154.86,63100000.0
2009-08-24 19:34:00,154.86,154.865,154.82,154.845,93200000.0
2009-08-24 19:35:00,154.845,154.885,154.83,154.885,82800000.0
2009-08-24 19:36:00,154.885,154.905,154.86,154.885,85100000.0
2009-08-24 19:37:00,154.895,154.92,154.86,154.915,120700000.0
2009-08-24 19:38:00,154.915,155.025,154.915,155.015,118000000.0
2009-08-24 19:39:00,155.015,155.06,155.0,155.06,121800000.0
2009-08-24 19:40:00,155.06,155.065,155.025,155.03,87200000.0
2009-08-24 19:41:00,155.03,155.03,154.955,154.975,93000000.0
2009-08-24 19:42:00,154.975,155.04,154.97,155.04,146900000.0
2009-08-24 19:43:00,155.04,155.1,155.025,155.025,116100000.0
2009-08-24 19:44:00,155.025,155.03,155.005,155.01,37200000.0
2009-08-24 19:45:00,155.01,155.045,155.0,155.025,96900000.0
2009-08-24 19:46:00,155.025,155.035,155.005,155.01,46300000.0
2009-08-24 19:47:00,155.005,155.03,154.94,155.01,114000000.0
2009-08-24 19:48:00,155.01,155.01,154.945,154.945,113300000.0
2009-08-24 19:49:00,154.95,154.98,154.95,154.96,114300000.0
2009-08-24 19:50:00,154.965,154.985,154.95,154.985,105700000.0
2009-08-24 19:51:00,154.975,154.985,154.95,154.95,68900000.0
2009-08-24 19:52:00,154.95,154.99,154.925,154.985,75300000.0
2009-08-24 19:53:00,154.98,154.98,154.925,154.935,92700000.0
2009-08-24 19:54:00,154.93,154.96,154.925,154.96,22700000.0
2009-08-24 19:55:00,154.955,154.965,154.89,154.895,73100000.0
2009-08-24 19:56:00,154.895,154.905,154.865,154.875,59800000.0
2009-08-24 19:57:00,154.865,154.89,154.855,154.89,42900000.0
2009-08-24 19:58:00,154.885,154.89,154.87,154.89,81100000.0
2009-08-24 19:59:00,154.89,154.91,154.875,154.885,80600000.0
2009-08-24 20:00:00,154.9,154.95,154.9,154.95,117900000.0
2009-08-24 20:01:00,154.945,154.945,154.92,154.92,59700000.0
2009-08-24 20:02:00,154.92,154.95,154.92,154.935,87800000.0
2009-08-24 20:03:00,154.935,154.935,154.915,154.935,97600000.0
2009-08-24 20:04:00,154.94,154.97,154.94,154.94,161800000.0
2009-08-24 20:05:00,154.94,154.965,154.935,154.965,106500000.0
2009-08-24 20:06:00,154.975,155.025,154.975,155.005,110300000.0
2009-08-24 20:07:00,155.005,155.04,155.005,155.005,106100000.0
2009-08-24 20:08:00,155.005,155.02,155.0,155.01,49000000.0
2009-08-24 20:09:00,155.015,155.03,154.98,155.01,129100000.0
2009-08-24 20:10:00,155.01,155.01,154.965,154.965,25200000.0
2009-08-24 20:11:00,154.965,154.975,154.93,154.97,102000000.0
2009-08-24 20:12:00,154.975,154.985,154.955,154.975,56600000.0
2009-08-24 20:13:00,154.97,155.005,154.97,155.005,42800000.0
2009-08-24 20:14:00,155.005,155.085,155.005,155.065,101600000.0
2009-08-24 20:15:00,155.065,155.105,155.065,155.105,63000000.0
2009-08-24 20:16:00,155.11,155.12,155.105,155.11,29200000.0
2009-08-24 20:17:00,155.11,155.125,155.105,155.105,33200000.0
2009-08-24 20:18:00,155.105,155.12,155.105,155.12,32400000.0
2009-08-24 20:19:00,155.12,155.13,155.105,155.12,38000000.0
2009-08-24 20:20:00,155.135,155.14,155.09,155.115,72800000.0
2009-08-24 20:21:00,155.115,155.12,155.1,155.11,44800000.0
2009-08-24 20:22:00,155.11,155.12,155.11,155.11,27800000.0
2009-08-24 20:23:00,155.11,155.11,155.1,155.11,33000000.0
2009-08-24 20:24:00,155.11,155.11,155.095,155.095,53200000.0
2009-08-24 20:25:00,155.095,155.095,155.04,155.05,118800000.0
2009-08-24 20:26:00,155.05,155.075,155.04,155.065,90400000.0
2009-08-24 20:27:00,155.075,155.085,155.055,155.055,35200000.0
2009-08-24 20:28:00,155.055,155.065,155.04,155.065,41800000.0
2009-08-24 20:29:00,155.06,155.075,155.055,155.055,58100000.0
2009-08-24 20:30:00,155.055,155.07,155.04,155.065,56900000.0
2009-08-24 20:31:00,155.065,155.08,155.065,155.07,27000000.0
2009-08-24 20:32:00,155.07,155.08,155.065,155.08,57700000.0
2009-08-24 20:33:00,155.08,155.08,155.055,155.06,60100000.0
2009-08-24 20:34:00,155.06,155.065,154.985,154.995,94800000.0
2009-08-24 20:35:00,154.995,155.005,154.98,154.995,41100000.0
2009-08-24 20:36:00,154.995,154.995,154.97,154.985,34900000.0
2009-08-24 20:37:00,154.985,155.01,154.985,155.01,51400000.0
2009-08-24 20:38:00,155.01,155.01,154.95,154.985,114200000.0
2009-08-24 20:39:00,154.985,155.005,154.98,155.0,53200000.0
2009-08-24 20:40:00,155.0,155.005,154.985,155.005,65200000.0
2009-08-24 20:41:00,155.005,155.005,154.98,154.98,42400000.0
2009-08-24 20:42:00,154.98,154.985,154.925,154.94,111500000.0
2009-08-24 20:43:00,154.94,154.975,154.93,154.965,87200000.0
2009-08-24 20:44:00,154.965,154.97,154.965,154.965,21800000.0
2009-08-24 20:45:00,154.96,154.96,154.955,154.96,40600000.0
2009-08-24 20:46:00,154.96,154.97,154.96,154.97,69400000.0
2009-08-24 20:47:00,154.98,154.98,154.955,154.96,35400000.0
2009-08-24 20:48:00,154.965,154.985,154.965,154.985,32800000.0
2009-08-24 20:49:00,154.98,154.985,154.965,154.98,67100000.0
2009-08-24 20:50:00,154.975,155.015,154.975,154.995,140000000.0
2009-08-24 20:51:00,155.0,155.01,154.975,154.99,61700000.0
2009-08-24 20:52:00,155.0,155.015,154.97,154.98,105000000.0
2009-08-24 20:53:00,154.98,155.01,154.98,155.005,25000000.0
2009-08-24 20:54:00,154.995,154.995,154.98,154.98,45200000.0
2009-08-24 20:55:00,154.98,155.005,154.98,155.0,29000000.0
2009-08-24 20:56:00,155.0,155.025,155.0,155.015,117000000.0
2009-08-24 20:57:00,155.025,155.025,155.0,155.01,71800000.0
2009-08-24 20:58:00,155.005,155.01,154.98,155.0,57000000.0
2009-08-24 20:59:00,154.985,155.005,154.945,154.985,138600000.0
2009-08-24 21:00:00,154.985,154.99,154.98,154.99,41100000.0
2009-08-24 21:01:00,154.99,155.015,154.99,155.0,41300000.0
2009-08-24 21:02:00,154.995,154.995,154.96,154.96,49500000.0
2009-08-24 21:03:00,154.955,155.01,154.955,154.985,91400000.0
2009-08-24 21:04:00,154.975,154.985,154.96,154.975,55700000.0
2009-08-24 21:05:00,154.975,154.98,154.955,154.96,81600000.0
2009-08-24 21:06:00,154.96,154.985,154.945,154.945,82200000.0
2009-08-24 21:07:00,154.945,154.985,154.945,154.97,83700000.0
2009-08-24 21:08:00,154.97,154.98,154.93,154.945,135200000.0
2009-08-24 21:09:00,154.945,154.955,154.93,154.935,160300000.0
2009-08-24 21:10:00,154.935,154.96,154.925,154.93,69400000.0
2009-08-24 21:11:00,154.93,154.93,154.895,154.915,62500000.0
2009-08-24 21:12:00,154.915,154.94,154.915,154.925,66600000.0
2009-08-24 21:13:00,154.925,154.94,154.91,154.935,82600000.0
2009-08-24 21:14:00,154.945,154.975,154.945,154.965,116100000.0
2009-08-24 21:15:00,154.965,155.0,154.955,154.995,142000000.0
2009-08-24 21:16:00,154.995,154.995,154.95,154.97,93300000.0
2009-08-24 21:17:00,154.965,154.99,154.965,154.97,47400000.0
2009-08-24 21:18:00,154.97,155.01,154.945,154.945,63500000.0
2009-08-24 21:19:00,154.945,154.955,154.94,154.955,32800000.0
2009-08-24 21:20:00,154.955,154.96,154.925,154.935,137200000.0
2009-08-24 21:21:00,154.95,154.96,154.945,154.945,44800000.0
2009-08-24 21:22:00,154.95,154.97,154.94,154.955,70900000.0
2009-08-24 21:23:00,154.955,154.96,154.94,154.95,25500000.0
2009-08-24 21:24:00,154.95,154.97,154.95,154.96,83000000.0
2009-08-24 21:25:00,154.975,155.0,154.975,154.98,67500000.0
2009-08-24 21:26:00,154.985,155.03,154.98,155.01,80400000.0
2009-08-24 21:27:00,155.01,155.06,155.01,155.06,80300000.0
2009-08-24 21:28:00,155.065,155.075,155.05,155.065,64200000.0
2009-08-24 21:29:00,155.045,155.06,155.02,155.02,35400000.0
2009-08-24 21:30:00,155.015,155.02,154.97,154.975,173600000.0
2009-08-24 21:31:00,154.975,155.07,154.97,155.05,174200000.0
2009-08-24 21:32:00,155.045,155.11,155.045,155.095,139800000.0
2009-08-24 21:33:00,155.095,155.15,155.09,155.14,159500000.0
2009-08-24 21:34:00,155.14,155.165,155.14,155.165,100500000.0
2009-08-24 21:35:00,155.165,155.185,155.09,155.105,175400000.0
2009-08-24 21:36:00,155.105,155.11,155.095,155.11,29800000.0
2009-08-24 21:37:00,155.11,155.11,155.075,155.085,57000000.0
2009-08-24 21:38:00,155.095,155.1,155.075,155.095,77000000.0
2009-08-24 21:39:00,155.095,155.095,155.03,155.04,77000000.0
2009-08-24 21:40:00,155.045,155.06,155.03,155.04,45000000.0
2009-08-24 21:41:00,155.04,155.055,154.99,154.99,68900000.0
2009-08-24 21:42:00,155.0,155.025,154.95,154.965,122300000.0
2009-08-24 21:43:00,154.96,154.96,154.915,154.955,162300000.0
2009-08-24 21:44:00,154.955,155.0,154.95,155.0,58600000.0
2009-08-24 21:45:00,155.0,155.0,154.945,154.96,109400000.0
2009-08-24 21:46:00,154.96,154.995,154.96,154.995,84900000.0
2009-08-24 21:47:00,154.995,155.055,154.995,155.055,146900000.0
2009-08-24 21:48:00,155.055,155.08,155.045,155.05,34200000.0
2009-08-24 21:49:00,155.05,155.1,155.05,155.085,98100000.0
2009-08-24 21:50:00,155.08,155.1,155.075,155.085,89000000.0
2009-08-24 21:51:00,155.085,155.145,155.085,155.145,170900000.0
2009-08-24 21:52:00,155.15,155.17,155.125,155.17,109800000.0
2009-08-24 21:53:00,155.175,155.175,155.13,155.13,86700000.0
2009-08-24 21:54:00,155.125,155.13,155.075,155.095,175000000.0
2009-08-24 21:55:00,155.09,155.095,155.075,155.085,29000000.0
2009-08-24 21:56:00,155.085,155.09,155.065,155.08,86300000.0
2009-08-24 21:57:00,155.085,155.1,155.08,155.09,124700000.0
2009-08-24 21:58:00,155.09,155.13,155.085,155.125,109700000.0
2009-08-24 21:59:00,155.12,155.135,155.115,155.12,153000000.0
2009-08-24 22:00:00,155.12,155.185,155.12,155.17,97000000.0
2009-08-24 22:01:00,155.17,155.185,155.155,155.18,68700000.0
2009-08-24 22:02:00,155.18,155.2,155.17,155.185,47300000.0
2009-08-24 22:03:00,155.175,155.18,155.125,155.135,105200000.0
2009-08-24 22:04:00,155.135,155.17,155.09,155.095,155700000.0
2009-08-24 22:05:00,155.095,155.11,155.095,155.1,63900000.0
2009-08-24 22:06:00,155.1,155.12,155.1,155.12,44200000.0
2009-08-24 22:07:00,155.11,155.14,155.1,155.115,83800000.0
2009-08-24 22:08:00,155.115,155.14,155.105,155.105,38900000.0
2009-08-24 22:09:00,155.105,155.115,155.09,155.095,17200000.0
2009-08-24 22:10:00,155.09,155.095,155.06,155.075,32000000.0
2009-08-24 22:11:00,155.065,155.105,155.065,155.095,57600000.0
2009-08-24 22:12:00,155.09,155.135,155.085,155.095,95500000.0
2009-08-24 22:13:00,155.095,155.105,155.095,155.105,62300000.0
2009-08-24 22:14:00,155.1,155.105,155.1,155.105,59000000.0
2009-08-24 22:15:00,155.105,155.15,155.095,155.095,80400000.0
2009-08-24 22:16:00,155.095,155.135,155.08,155.105,102200000.0
2009-08-24 22:17:00,155.1,155.11,155.1,155.11,37400000.0
2009-08-24 22:18:00,155.105,155.105,155.095,155.105,30800000.0
2009-08-24 22:19:00,155.105,155.11,155.1,155.11,29800000.0
2009-08-24 22:20:00,155.105,155.115,155.095,155.11,47900000.0
2009-08-24 22:21:00,155.1,155.155,155.1,155.13,79600000.0
2009-08-24 22:22:00,155.135,155.145,155.13,155.13,23600000.0
2009-08-24 22:23:00,155.13,155.15,155.115,155.135,92700000.0
2009-08-24 22:24:00,155.115,155.15,155.115,155.135,50400000.0
2009-08-24 22:25:00,155.135,155.145,155.13,155.135,14000000.0
2009-08-24 22:26:00,155.15,155.15,155.125,155.135,60800000.0
2009-08-24 22:27:00,155.135,155.17,155.125,155.165,43200000.0
2009-08-24 22:28:00,155.175,155.175,155.15,155.15,19600000.0
2009-08-24 22:29:00,155.15,155.165,155.15,155.165,18200000.0
2009-08-24 22:30:00,155.15,155.165,155.15,155.165,49200000.0
2009-08-24 22:31:00,155.16,155.175,155.16,155.17,10700000.0
2009-08-24 22:32:00,155.17,155.18,155.17,155.18,16000000.0
2009-08-24 22:33:00,155.18,155.18,155.18,155.18,2000000.0
2009-08-24 22:34:00,155.18,155.18,155.18,155.18,2000000.0
2009-08-24 22:35:00,155.18,155.18,155.18,155.18,11000000.0
2009-08-24 22:36:00,155.18,155.18,155.18,155.18,17000000.0
2009-08-24 22:37:00,155.18,155.18,155.175,155.175,11200000.0
2009-08-24 22:38:00,155.175,155.19,155.17,155.18,33900000.0
2009-08-24 22:39:00,155.17,155.19,155.17,155.19,31700000.0
2009-08-24 22:40:00,155.19,155.19,155.165,155.17,63200000.0
2009-08-24 22:41:00,155.17,155.185,155.17,155.18,58600000.0
2009-08-24 22:42:00,155.185,155.205,155.18,155.205,21100000.0
2009-08-24 22:43:00,155.205,155.205,155.205,155.205,7000000.0
2009-08-24 22:44:00,155.205,155.215,155.2,155.215,13600000.0
2009-08-24 22:45:00,155.215,155.225,155.215,155.225,19600000.0
2009-08-24 22:46:00,155.225,155.24,155.225,155.235,115600000.0
2009-08-24 22:47:00,155.235,155.29,155.23,155.26,76000000.0
2009-08-24 22:48:00,155.245,155.245,155.19,155.19,55400000.0
2009-08-24 22:49:00,155.205,155.23,155.2,155.23,49800000.0
2009-08-24 22:50:00,155.22,155.245,155.215,155.235,32200000.0
2009-08-24 22:51:00,155.235,155.235,155.225,155.235,7000000.0
2009-08-24 22:52:00,155.235,155.235,155.21,155.225,41800000.0
2009-08-24 22:53:00,155.225,155.235,155.205,155.205,86800000.0
2009-08-24 22:54:00,155.21,155.25,155.2,155.225,65200000.0
2009-08-24 22:55:00,155.235,155.24,155.18,155.18,176100000.0
2009-08-24 22:56:00,155.195,155.23,155.195,155.215,137800000.0
2009-08-24 22:57:00,155.215,155.23,155.205,155.21,130000000.0
2009-08-24 22:58:00,155.21,155.21,155.185,155.2,38800000.0
2009-08-24 22:59:00,155.2,155.23,155.195,155.2,31200000.0
2009-08-24 23:00:00,155.215,155.22,155.19,155.205,24000000.0
2009-08-24 23:01:00,155.185,155.22,155.185,155.22,12200000.0
2009-08-24 23:02:00,155.215,155.22,155.205,155.22,26600000.0
2009-08-24 23:03:00,155.22,155.235,155.215,155.225,21800000.0
2009-08-24 23:04:00,155.225,155.225,155.22,155.22,5000000.0
2009-08-24 23:05:00,155.22,155.305,155.22,155.27,28800000.0
2009-08-24 23:06:00,155.27,155.28,155.26,155.28,6000000.0
2009-08-24 23:07:00,155.28,155.29,155.245,155.285,14700000.0
2009-08-24 23:08:00,155.28,155.28,155.22,155.22,15000000.0
2009-08-24 23:09:00,155.225,155.235,155.22,155.23,10000000.0
2009-08-24 23:10:00,155.23,155.23,155.23,155.23,1000000.0
2009-08-24 23:11:00,155.23,155.24,155.23,155.23,6000000.0
2009-08-24 23:12:00,155.225,155.23,155.225,155.225,4000000.0
2009-08-24 23:13:00,155.18,155.2,155.17,155.2,37200000.0
2009-08-24 23:14:00,155.2,155.22,155.185,155.19,52300000.0
2009-08-24 23:15:00,155.19,155.19,155.15,155.16,32600000.0
2009-08-24 23:16:00,155.16,155.16,155.1,155.115,37100000.0
2009-08-24 23:17:00,155.11,155.145,155.09,155.09,49200000.0
2009-08-24 23:18:00,155.115,155.185,155.1,155.12,47600000.0
2009-08-24 23:19:00,155.12,155.175,155.115,155.175,14900000.0
2009-08-24 23:20:00,155.175,155.195,155.145,155.15,45900000.0
2009-08-24 23:21:00,155.15,155.17,155.135,155.17,27300000.0
2009-08-24 23:22:00,155.165,155.185,155.155,155.165,57600000.0
2009-08-24 23:23:00,155.17,155.185,155.165,155.18,38100000.0
2009-08-24 23:24:00,155.18,155.18,155.18,155.18,2000000.0
2009-08-24 23:25:00,155.18,155.195,155.18,155.195,7900000.0
2009-08-24 23:26:00,155.19,155.19,155.185,155.185,8000000.0
2009-08-24 23:27:00,155.185,155.265,155.185,155.255,19700000.0
2009-08-24 23:28:00,155.215,155.225,155.18,155.195,94200000.0
2009-08-24 23:29:00,155.195,155.205,155.195,155.195,22100000.0
2009-08-24 23:30:00,155.195,155.21,155.17,155.17,38800000.0
2009-08-24 23:31:00,155.165,155.18,155.14,155.145,32400000.0
2009-08-24 23:32:00,155.145,155.145,155.14,155.145,15000000.0
2009-08-24 23:33:00,155.145,155.145,155.13,155.135,12000000.0
2009-08-24 23:34:00,155.12,155.12,155.09,155.115,7000000.0
2009-08-24 23:35:00,155.11,155.115,155.11,155.115,4400000.0
2009-08-24 23:36:00,155.115,155.115,155.095,155.105,18900000.0
2009-08-24 23:37:00,155.105,155.105,155.075,155.075,35100000.0
2009-08-24 23:38:00,155.075,155.085,155.03,155.085,71100000.0
2009-08-24 23:39:00,155.085,155.12,155.08,155.09,36600000.0
2009-08-24 23:40:00,155.1,155.1,155.065,155.08,44000000.0
2009-08-24 23:41:00,155.07,155.1,155.07,155.09,13200000.0
2009-08-24 23:42:00,155.095,155.115,155.08,155.08,20000000.0
2009-08-24 23:43:00,155.095,155.1,155.085,155.1,12700000.0
2009-08-24 23:44:00,155.095,155.105,155.095,155.095,23100000.0
2009-08-24 23:45:00,155.105,155.14,155.095,155.12,65900000.0
2009-08-24 23:46:00,155.12,155.12,155.11,155.12,25100000.0
2009-08-24 23:47:00,155.115,155.12,155.08,155.12,26900000.0
2009-08-24 23:48:00,155.12,155.12,155.11,155.11,4800000.0
2009-08-24 23:49:00,155.105,155.105,155.09,155.09,41400000.0
2009-08-24 23:50:00,155.095,155.13,155.095,155.115,46700000.0
2009-08-24 23:51:00,155.115,155.13,155.1,155.1,27100000.0
2009-08-24 23:52:00,155.1,155.11,155.1,155.105,16300000.0
2009-08-24 23:53:00,155.115,155.115,155.115,155.115,2000000.0
2009-08-24 23:54:00,155.11,155.11,155.1,155.1,3700000.0
2009-08-24 23:55:00,155.085,155.094,155.043,155.066,165300000.0
2009-08-24 23:56:00,155.1,155.14,155.1,155.13,13000000.0
2009-08-24 23:57:00,155.14,155.14,155.095,155.105,48000000.0
2009-08-24 23:58:00,155.1,155.13,155.095,155.105,72400000.0
2009-08-24 23:59:00,155.11,155.115,155.105,155.115,7200000.0
2009-08-25 00:00:00,155.115,155.115,155.075,155.09,64300000.0
2009-08-25 00:01:00,155.09,155.09,155.075,155.085,40500000.0
2009-08-25 00:02:00,155.095,155.095,155.085,155.095,30300000.0
2009-08-25 00:03:00,155.095,155.11,155.095,155.11,7100000.0
2009-08-25 00:04:00,155.105,155.11,155.1,155.11,16600000.0
2009-08-25 00:05:00,155.11,155.155,155.11,155.145,34700000.0
2009-08-25 00:06:00,155.14,155.175,155.14,155.175,30800000.0
2009-08-25 00:07:00,155.18,155.185,155.16,155.16,24000000.0
2009-08-25 00:08:00,155.16,155.16,155.16,155.16,8000000.0
2009-08-25 00:09:00,155.155,155.185,155.15,155.185,42000000.0
2009-08-25 00:10:00,155.185,155.19,155.185,155.19,6000000.0
2009-08-25 00:11:00,155.185,155.185,155.18,155.18,17000000.0
2009-08-25 00:12:00,155.18,155.22,155.18,155.215,22400000.0
2009-08-25 00:13:00,155.215,155.235,155.2,155.2,74200000.0
2009-08-25 00:14:00,155.2,155.22,155.2,155.2,12800000.0
2009-08-25 00:15:00,155.2,155.225,155.2,155.21,18000000.0
2009-08-25 00:16:00,155.21,155.25,155.2,155.235,41400000.0
2009-08-25 00:17:00,155.25,155.275,155.225,155.255,53100000.0
2009-08-25 00:18:00,155.255,155.255,155.205,155.205,20500000.0
2009-08-25 00:19:00,155.19,155.19,155.19,155.19,2400000.0
2009-08-25 00:20:00,155.205,155.235,155.195,155.21,34300000.0
2009-08-25 00:21:00,155.205,155.23,155.145,155.165,176300000.0
2009-08-25 00:22:00,155.165,155.22,155.165,155.18,134500000.0
2009-08-25 00:23:00,155.19,155.205,155.115,155.16,164300000.0
2009-08-25 00:24:00,155.16,155.165,155.14,155.165,143400000.0
2009-08-25 00:25:00,155.15,155.17,155.1,155.13,172700000.0
2009-08-25 00:26:00,155.13,155.135,155.105,155.11,59800000.0
2009-08-25 00:27:00,155.11,155.11,155.085,155.09,75300000.0
2009-08-25 00:28:00,155.09,155.16,155.09,155.145,73500000.0
2009-08-25 00:29:00,155.145,155.16,155.135,155.14,41000000.0
2009-08-25 00:30:00,155.135,155.15,155.115,155.13,61000000.0
2009-08-25 00:31:00,155.13,155.145,155.055,155.08,123500000.0
2009-08-25 00:32:00,155.1,155.125,155.025,155.08,246100000.0
2009-08-25 00:33:00,155.085,155.095,155.025,155.035,227500000.0
2009-08-25 00:34:00,155.05,155.095,155.035,155.08,78800000.0
2009-08-25 00:35:00,155.085,155.095,155.06,155.07,124200000.0
2009-08-25 00:36:00,155.07,155.085,155.05,155.07,98400000.0
2009-08-25 00:37:00,155.085,155.085,155.07,155.075,52200000.0
2009-08-25 00:38:00,155.075,155.075,155.075,155.075,11400000.0
2009-08-25 00:39:00,155.08,155.105,155.07,155.075,81400000.0
2009-08-25 00:40:00,155.055,155.055,155.025,155.025,32600000.0
2009-08-25 00:41:00,155.03,155.045,155.02,155.04,67000000.0
2009-08-25 00:42:00,155.04,155.04,155.015,155.02,91400000.0
2009-08-25 00:43:00,155.02,155.02,154.98,154.995,109200000.0
2009-08-25 00:44:00,154.99,154.995,154.95,154.985,101800000.0
2009-08-25 00:45:00,154.985,155.01,154.975,155.01,85200000.0
2009-08-25 00:46:00,155.01,155.01,154.99,154.99,131600000.0
2009-08-25 00:47:00,154.995,155.01,154.975,154.98,65400000.0
2009-08-25 00:48:00,154.98,154.98,154.98,154.98,34800000.0
2009-08-25 00:49:00,154.985,154.995,154.98,154.99,36200000.0
2009-08-25 00:50:00,155.0,155.01,154.99,155.005,77200000.0
2009-08-25 00:51:00,155.005,155.035,154.99,155.01,83400000.0
2009-08-25 00:52:00,155.01,155.01,154.975,154.98,96200000.0
2009-08-25 00:53:00,154.98,154.98,154.96,154.97,137300000.0
2009-08-25 00:54:00,154.96,154.965,154.95,154.955,80800000.0
2009-08-25 00:55:00,154.965,154.975,154.94,154.945,108500000.0
2009-08-25 00:56:00,154.935,154.94,154.92,154.94,54600000.0
2009-08-25 00:57:00,154.94,154.94,154.91,154.925,25400000.0
2009-08-25 00:58:00,154.925,154.925,154.92,154.92,10400000.0
2009-08-25 00:59:00,154.92,154.95,154.92,154.93,108700000.0
2009-08-25 01:00:00,154.92,154.995,154.905,154.98,201700000.0
2009-08-25 01:01:00,154.98,155.005,154.97,155.0,92200000.0
2009-08-25 01:02:00,155.01,155.015,154.985,154.985,58600000.0
2009-08-25 01:03:00,154.985,154.995,154.975,154.985,40400000.0
2009-08-25 01:04:00,154.985,155.015,154.96,154.985,113500000.0
2009-08-25 01:05:00,154.985,155.01,154.97,154.97,70400000.0
2009-08-25 01:06:00,154.97,154.97,154.97,154.97,20600000.0
2009-08-25 01:07:00,154.97,154.97,154.97,154.97,23600000.0
2009-08-25 01:08:00,154.97,154.995,154.96,154.975,28800000.0
2009-08-25 01:09:00,154.975,154.975,154.95,154.95,28400000.0
2009-08-25 01:10:00,154.915,154.945,154.91,154.945,71800000.0
2009-08-25 01:11:00,154.945,154.95,154.945,154.95,5200000.0
2009-08-25 01:12:00,154.955,154.955,154.925,154.925,57000000.0
2009-08-25 01:13:00,154.925,154.935,154.885,154.9,48300000.0
2009-08-25 01:14:00,154.905,154.905,154.89,154.89,42800000.0
2009-08-25 01:15:00,154.895,154.91,154.89,154.89,41000000.0
2009-08-25 01:16:00,154.89,154.89,154.845,154.85,108000000.0
2009-08-25 01:17:00,154.845,154.845,154.835,154.845,37400000.0
2009-08-25 01:18:00,154.845,154.845,154.765,154.765,80800000.0
2009-08-25 01:19:00,154.765,154.82,154.765,154.82,90200000.0
2009-08-25 01:20:00,154.82,154.955,154.815,154.9,84000000.0
2009-08-25 01:21:00,154.9,154.935,154.89,154.935,136200000.0
2009-08-25 01:22:00,154.935,154.95,154.93,154.93,50800000.0
2009-08-25 01:23:00,154.93,155.055,154.915,155.03,112500000.0
2009-08-25 01:24:00,155.03,155.03,154.97,154.985,107700000.0
2009-08-25 01:25:00,154.98,155.015,154.975,155.005,77200000.0
2009-08-25 01:26:00,155.01,155.015,154.98,155.01,40600000.0
2009-08-25 01:27:00,155.0,155.015,154.995,154.995,24900000.0
2009-08-25 01:28:00,154.995,154.995,154.96,154.99,52900000.0
2009-08-25 01:29:00,155.0,155.0,154.93,154.93,157100000.0
2009-08-25 01:30:00,154.935,154.965,154.91,154.915,225300000.0
2009-08-25 01:31:00,154.92,154.935,154.91,154.91,110700000.0
2009-08-25 01:32:00,154.91,154.945,154.825,154.825,117700000.0
2009-08-25 01:33:00,154.825,154.835,154.79,154.8,121800000.0
2009-08-25 01:34:00,154.8,154.8,154.765,154.79,76400000.0
2009-08-25 01:35:00,154.79,154.8,154.765,154.77,160000000.0
2009-08-25 01:36:00,154.775,154.79,154.77,154.785,55700000.0
2009-08-25 01:37:00,154.79,154.82,154.78,154.795,77100000.0
2009-08-25 01:38:00,154.795,154.815,154.77,154.79,212200000.0
2009-08-25 01:39:00,154.79,154.835,154.785,154.83,111600000.0
2009-08-25 01:40:00,154.83,154.835,154.8,154.805,122200000.0
2009-08-25 01:41:00,154.805,154.805,154.735,154.74,168200000.0
2009-08-25 01:42:00,154.735,154.785,154.725,154.765,192600000.0
2009-08-25 01:43:00,154.775,154.8,154.765,154.8,132600000.0
2009-08-25 01:44:00,154.8,154.815,154.795,154.8,117400000.0
2009-08-25 01:45:00,154.8,154.83,154.755,154.83,78000000.0
2009-08-25 01:46:00,154.835,154.95,154.83,154.885,215200000.0
2009-08-25 01:47:00,154.89,154.93,154.89,154.915,93900000.0
2009-08-25 01:48:00,154.915,154.925,154.875,154.89,125400000.0
2009-08-25 01:49:00,154.89,154.91,154.89,154.895,48200000.0
2009-08-25 01:50:00,154.885,154.895,154.885,154.895,42000000.0
2009-08-25 01:51:00,154.895,154.93,154.89,154.925,108800000.0
2009-08-25 01:52:00,154.92,155.015,154.92,154.99,181300000.0
2009-08-25 01:53:00,154.99,154.99,154.97,154.975,60100000.0
2009-08-25 01:54:00,154.975,154.975,154.925,154.925,51400000.0
2009-08-25 01:55:00,154.93,154.93,154.85,154.86,227400000.0
2009-08-25 01:56:00,154.855,154.88,154.825,154.84,176200000.0
2009-08-25 01:57:00,154.84,154.855,154.81,154.825,212100000.0
2009-08-25 01:58:00,154.825,154.84,154.815,154.835,72000000.0
2009-08-25 01:59:00,154.84,154.86,154.835,154.86,106800000.0
2009-08-25 02:00:00,154.86,154.91,154.845,154.91,162300000.0
2009-08-25 02:01:00,154.91,154.91,154.785,154.785,149100000.0
2009-08-25 02:02:00,154.775,154.78,154.75,154.76,129400000.0
2009-08-25 02:03:00,154.76,154.76,154.745,154.755,77300000.0
2009-08-25 02:04:00,154.76,154.815,154.755,154.815,88900000.0
2009-08-25 02:05:00,154.815,154.84,154.805,154.81,182300000.0
2009-08-25 02:06:00,154.81,154.87,154.805,154.86,153400000.0
2009-08-25 02:07:00,154.865,154.865,154.765,154.77,118200000.0
2009-08-25 02:08:00,154.785,154.785,154.695,154.735,170200000.0
2009-08-25 02:09:00,154.74,154.765,154.71,154.73,207800000.0
2009-08-25 02:10:00,154.725,154.775,154.725,154.745,171200000.0
2009-08-25 02:11:00,154.75,154.77,154.73,154.75,141400000.0
2009-08-25 02:12:00,154.75,154.775,154.745,154.75,137400000.0
2009-08-25 02:13:00,154.75,154.755,154.71,154.715,108300000.0
2009-08-25 02:14:00,154.72,154.8,154.71,154.735,109800000.0
2009-08-25 02:15:00,154.735,154.765,154.725,154.725,217300000.0
2009-08-25 02:16:00,154.73,154.81,154.73,154.81,263100000.0
2009-08-25 02:17:00,154.8,154.815,154.79,154.805,66900000.0
2009-08-25 02:18:00,154.805,154.845,154.805,154.82,95800000.0
2009-08-25 02:19:00,154.83,154.935,154.825,154.9,288300000.0
2009-08-25 02:20:00,154.9,154.945,154.87,154.94,120600000.0
2009-08-25 02:21:00,154.935,154.94,154.915,154.915,86800000.0
2009-08-25 02:22:00,154.92,154.93,154.895,154.9,123800000.0
2009-08-25 02:23:00,154.9,154.905,154.895,154.895,58400000.0
2009-08-25 02:24:00,154.895,154.91,154.89,154.89,52800000.0
2009-08-25 02:25:00,154.88,154.89,154.85,154.86,135400000.0
2009-08-25 02:26:00,154.865,154.865,154.815,154.835,150200000.0
2009-08-25 02:27:00,154.835,154.88,154.83,154.845,127500000.0
2009-08-25 02:28:00,154.845,154.845,154.79,154.81,143700000.0
2009-08-25 02:29:00,154.805,154.815,154.765,154.78,91700000.0
2009-08-25 02:30:00,154.78,154.79,154.69,154.69,168800000.0
2009-08-25 02:31:00,154.695,154.755,154.68,154.725,206300000.0
2009-08-25 02:32:00,154.73,154.745,154.72,154.735,59600000.0
2009-08-25 02:33:00,154.735,154.765,154.73,154.745,99500000.0
2009-08-25 02:34:00,154.745,154.76,154.71,154.725,120400000.0
2009-08-25 02:35:00,154.725,154.725,154.65,154.67,202200000.0
2009-08-25 02:36:00,154.675,154.675,154.6,154.615,105300000.0
2009-08-25 02:37:00,154.61,154.675,154.61,154.675,90000000.0
2009-08-25 02:38:00,154.67,154.735,154.665,154.725,66600000.0
2009-08-25 02:39:00,154.725,154.725,154.675,154.675,47200000.0
2009-08-25 02:40:00,154.675,154.7,154.67,154.68,41000000.0
2009-08-25 02:41:00,154.68,154.68,154.565,154.565,118100000.0
2009-08-25 02:42:00,154.56,154.625,154.545,154.615,157500000.0
2009-08-25 02:43:00,154.625,154.64,154.605,154.64,80800000.0
2009-08-25 02:44:00,154.64,154.67,154.63,154.63,47400000.0
2009-08-25 02:45:00,154.64,154.64,154.585,154.585,89200000.0
2009-08-25 02:46:00,154.585,154.585,154.515,154.52,202300000.0
2009-08-25 02:47:00,154.51,154.525,154.49,154.495,196200000.0
2009-08-25 02:48:00,154.495,154.53,154.48,154.515,194200000.0
2009-08-25 02:49:00,154.52,154.54,154.5,154.52,116000000.0
2009-08-25 02:50:00,154.535,154.56,154.535,154.56,74900000.0
2009-08-25 02:51:00,154.56,154.56,154.49,154.505,143200000.0
2009-08-25 02:52:00,154.505,154.52,154.465,154.475,159700000.0
2009-08-25 02:53:00,154.48,154.51,154.48,154.505,102200000.0
2009-08-25 02:54:00,154.5,154.505,154.475,154.495,112300000.0
2009-08-25 02:55:00,154.495,154.52,154.47,154.485,191900000.0
2009-08-25 02:56:00,154.485,154.495,154.44,154.44,228300000.0
2009-08-25 02:57:00,154.445,154.445,154.365,154.365,212300000.0
2009-08-25 02:58:00,154.37,154.39,154.345,154.36,305600000.0
2009-08-25 02:59:00,154.36,154.405,154.36,154.4,237100000.0
2009-08-25 03:00:00,154.39,154.495,154.39,154.49,192000000.0
2009-08-25 03:01:00,154.495,154.51,154.465,154.48,187300000.0
2009-08-25 03:02:00,154.475,154.525,154.47,154.525,157500000.0
2009-08-25 03:03:00,154.525,154.55,154.45,154.47,172900000.0
2009-08-25 03:04:00,154.465,154.47,154.4,154.425,234100000.0
2009-08-25 03:05:00,154.425,154.485,154.41,154.485,184300000.0
2009-08-25 03:06:00,154.495,154.565,154.47,154.56,143900000.0
2009-08-25 03:07:00,154.56,154.56,154.44,154.465,169700000.0
2009-08-25 03:08:00,154.465,154.48,154.445,154.45,204400000.0
2009-08-25 03:09:00,154.45,154.49,154.44,154.475,289400000.0
2009-08-25 03:10:00,154.47,154.55,154.465,154.535,245900000.0
2009-08-25 03:11:00,154.535,154.565,154.52,154.545,235900000.0
2009-08-25 03:12:00,154.545,154.545,154.49,154.49,89600000.0
2009-08-25 03:13:00,154.48,154.505,154.48,154.5,160400000.0
2009-08-25 03:14:00,154.5,154.51,154.485,154.49,124000000.0
2009-08-25 03:15:00,154.49,154.55,154.43,154.505,246600000.0
2009-08-25 03:16:00,154.51,154.515,154.44,154.445,109600000.0
2009-08-25 03:17:00,154.44,154.47,154.425,154.43,88100000.0
2009-08-25 03:18:00,154.44,154.44,154.425,154.425,87200000.0
2009-08-25 03:19:00,154.425,154.445,154.41,154.42,88300000.0
2009-08-25 03:20:00,154.425,154.465,154.41,154.41,106000000.0
2009-08-25 03:21:00,154.41,154.41,154.35,154.375,244900000.0
2009-08-25 03:22:00,154.39,154.495,154.365,154.495,182900000.0
2009-08-25 03:23:00,154.495,154.545,154.485,154.525,181700000.0
2009-08-25 03:24:00,154.525,154.61,154.425,154.505,162500000.0
2009-08-25 03:25:00,154.51,154.56,154.495,154.55,102400000.0
2009-08-25 03:26:00,154.55,154.555,154.495,154.54,147100000.0
2009-08-25 03:27:00,154.545,154.62,154.535,154.62,91000000.0
2009-08-25 03:28:00,154.62,154.68,154.615,154.66,166000000.0
2009-08-25 03:29:00,154.66,154.665,154.56,154.56,143400000.0
2009-08-25 03:30:00,154.56,154.56,154.475,154.48,227300000.0
2009-08-25 03:31:00,154.49,154.51,154.475,154.48,279700000.0
2009-08-25 03:32:00,154.48,154.48,154.385,154.4,185100000.0
2009-08-25 03:33:00,154.405,154.47,154.38,154.47,113900000.0
2009-08-25 03:34:00,154.455,154.495,154.455,154.475,84800000.0
2009-08-25 03:35:00,154.475,154.565,154.475,154.56,97600000.0
2009-08-25 03:36:00,154.56,154.6,154.54,154.59,125000000.0
2009-08-25 03:37:00,154.585,154.6,154.485,154.485,150000000.0
2009-08-25 03:38:00,154.495,154.515,154.455,154.475,119600000.0
2009-08-25 03:39:00,154.465,154.49,154.445,154.465,144600000.0
2009-08-25 03:40:00,154.465,154.49,154.455,154.465,127000000.0
2009-08-25 03:41:00,154.465,154.485,154.445,154.455,198400000.0
2009-08-25 03:42:00,154.455,154.46,154.4,154.44,222700000.0
2009-08-25 03:43:00,154.45,154.505,154.45,154.45,222200000.0
2009-08-25 03:44:00,154.455,154.5,154.455,154.485,93600000.0
2009-08-25 03:45:00,154.485,154.53,154.44,154.46,138600000.0
2009-08-25 03:46:00,154.465,154.495,154.435,154.495,111900000.0
2009-08-25 03:47:00,154.495,154.525,154.47,154.47,149900000.0
2009-08-25 03:48:00,154.48,154.49,154.47,154.49,57400000.0
2009-08-25 03:49:00,154.495,154.54,154.495,154.53,59200000.0
2009-08-25 03:50:00,154.53,154.53,154.495,154.505,135600000.0
2009-08-25 03:51:00,154.505,154.505,154.48,154.485,113200000.0
2009-08-25 03:52:00,154.475,154.485,154.4,154.445,133800000.0
2009-08-25 03:53:00,154.45,154.48,154.435,154.46,69600000.0
2009-08-25 03:54:00,154.45,154.45,154.4,154.405,119400000.0
2009-08-25 03:55:00,154.4,154.4,154.305,154.315,167900000.0
2009-08-25 03:56:00,154.33,154.345,154.315,154.34,202800000.0
2009-08-25 03:57:00,154.33,154.36,154.32,154.355,143700000.0
2009-08-25 03:58:00,154.345,154.37,154.33,154.35,172200000.0
2009-08-25 03:59:00,154.35,154.39,154.345,154.36,125400000.0
2009-08-25 04:00:00,154.36,154.405,154.35,154.36,153500000.0
2009-08-25 04:01:00,154.365,154.365,154.33,154.34,321200000.0
2009-08-25 04:02:00,154.345,154.365,154.305,154.35,214800000.0
2009-08-25 04:03:00,154.35,154.39,154.35,154.38,144200000.0
2009-08-25 04:04:00,154.375,154.395,154.325,154.34,166100000.0
2009-08-25 04:05:00,154.34,154.365,154.34,154.355,169600000.0
2009-08-25 04:06:00,154.35,154.36,154.35,154.35,33700000.0
2009-08-25 04:07:00,154.35,154.35,154.315,154.325,107400000.0
2009-08-25 04:08:00,154.31,154.33,154.305,154.31,120800000.0
2009-08-25 04:09:00,154.31,154.345,154.305,154.335,154600000.0
2009-08-25 04:10:00,154.335,154.365,154.335,154.34,106300000.0
2009-08-25 04:11:00,154.345,154.345,154.31,154.33,90700000.0
2009-08-25 04:12:00,154.33,154.395,154.33,154.39,163200000.0
2009-08-25 04:13:00,154.39,154.41,154.355,154.36,121200000.0
2009-08-25 04:14:00,154.36,154.395,154.36,154.38,60800000.0
2009-08-25 04:15:00,154.37,154.395,154.355,154.36,86800000.0
2009-08-25 04:16:00,154.36,154.36,154.335,154.36,98700000.0
2009-08-25 04:17:00,154.365,154.365,154.355,154.365,55400000.0
2009-08-25 04:18:00,154.365,154.4,154.365,154.395,85900000.0
2009-08-25 04:19:00,154.395,154.395,154.37,154.37,66100000.0
2009-08-25 04:20:00,154.37,154.385,154.31,154.325,130500000.0
2009-08-25 04:21:00,154.33,154.35,154.305,154.305,80200000.0
2009-08-25 04:22:00,154.305,154.33,154.185,154.2,194400000.0
2009-08-25 04:23:00,154.2,154.24,154.18,154.225,187600000.0
2009-08-25 04:24:00,154.23,154.255,154.21,154.25,133900000.0
2009-08-25 04:25:00,154.25,154.25,154.2,154.22,123900000.0
2009-08-25 04:26:00,154.21,154.21,154.175,154.18,46100000.0
2009-08-25 04:27:00,154.195,154.195,154.065,154.13,102300000.0
2009-08-25 04:28:00,154.125,154.175,154.12,154.14,178900000.0
2009-08-25 04:29:00,154.145,154.15,154.1,154.135,166000000.0
2009-08-25 04:30:00,154.135,154.15,154.105,154.105,98800000.0
2009-08-25 04:31:00,154.105,154.105,154.03,154.04,94300000.0
2009-08-25 04:32:00,154.04,154.07,153.985,154.055,169800000.0
2009-08-25 04:33:00,154.07,154.12,154.06,154.08,105600000.0
2009-08-25 04:34:00,154.08,154.09,154.0,154.0,132200000.0
2009-08-25 04:35:00,154.01,154.045,153.955,153.985,179900000.0
2009-08-25 04:36:00,153.985,153.99,153.97,153.98,101600000.0
2009-08-25 04:37:00,153.98,154.015,153.98,154.0,115400000.0
2009-08-25 04:38:00,153.99,154.035,153.985,154.02,145400000.0
2009-08-25 04:39:00,154.015,154.04,154.01,154.03,52500000.0
2009-08-25 04:40:00,154.04,154.08,154.02,154.02,189700000.0
2009-08-25 04:41:00,154.035,154.035,153.985,153.995,183000000.0
2009-08-25 04:42:00,153.995,154.055,153.995,154.045,135200000.0
2009-08-25 04:43:00,154.045,154.1,154.025,154.1,103800000.0
2009-08-25 04:44:00,154.1,154.1,154.06,154.07,126500000.0
2009-08-25 04:45:00,154.07,154.07,154.045,154.055,133500000.0
2009-08-25 04:46:00,154.06,154.075,154.025,154.065,73600000.0
2009-08-25 04:47:00,154.07,154.165,154.065,154.14,104300000.0
2009-08-25 04:48:00,154.14,154.155,154.11,154.155,124900000.0
2009-08-25 04:49:00,154.155,154.18,154.13,154.155,105500000.0
2009-08-25 04:50:00,154.155,154.165,154.15,154.165,99600000.0
2009-08-25 04:51:00,154.165,154.165,154.11,154.12,141200000.0
2009-08-25 04:52:00,154.125,154.145,154.11,154.11,109200000.0
2009-08-25 04:53:00,154.11,154.115,154.03,154.035,125200000.0
2009-08-25 04:54:00,154.035,154.065,153.985,154.0,134500000.0
2009-08-25 04:55:00,153.995,154.085,153.985,154.08,266500000.0
2009-08-25 04:56:00,154.08,154.115,154.08,154.105,105900000.0
2009-08-25 04:57:00,154.11,154.145,154.105,154.145,54000000.0
2009-08-25 04:58:00,154.15,154.155,154.13,154.14,44000000.0
2009-08-25 04:59:00,154.135,154.145,154.1,154.13,43800000.0
2009-08-25 05:00:00,154.125,154.22,154.115,154.22,156600000.0
2009-08-25 05:01:00,154.2,154.24,154.185,154.215,148700000.0
2009-08-25 05:02:00,154.215,154.255,154.21,154.255,158700000.0
2009-08-25 05:03:00,154.26,154.295,154.245,154.275,73100000.0
2009-08-25 05:04:00,154.275,154.28,154.245,154.245,152400000.0
2009-08-25 05:05:00,154.25,154.25,154.185,154.21,114100000.0
2009-08-25 05:06:00,154.21,154.245,154.205,154.23,114400000.0
2009-08-25 05:07:00,154.225,154.24,154.22,154.23,102400000.0
2009-08-25 05:08:00,154.23,154.25,154.16,154.165,137800000.0
2009-08-25 05:09:00,154.17,154.275,154.17,154.265,101900000.0
2009-08-25 05:10:00,154.265,154.285,154.24,154.25,139000000.0
2009-08-25 05:11:00,154.25,154.26,154.235,154.25,100200000.0
2009-08-25 05:12:00,154.25,154.25,154.185,154.195,211400000.0
2009-08-25 05:13:00,154.195,154.225,154.195,154.205,239700000.0
2009-08-25 05:14:00,154.205,154.21,154.175,154.18,183100000.0
2009-08-25 05:15:00,154.175,154.19,154.125,154.135,114200000.0
2009-08-25 05:16:00,154.135,154.135,154.105,154.12,131100000.0
2009-08-25 05:17:00,154.115,154.145,154.11,154.14,70200000.0
2009-08-25 05:18:00,154.145,154.2,154.145,154.16,258930000.0
2009-08-25 05:19:00,154.155,154.165,154.125,154.14,279360000.0
2009-08-25 05:20:00,154.135,154.14,154.1,154.11,185900000.0
2009-08-25 05:21:00,154.115,154.115,154.015,154.015,63000000.0
2009-08-25 05:22:00,154.015,154.03,153.975,154.01,105000000.0
2009-08-25 05:23:00,154.005,154.03,153.975,153.975,87800000.0
2009-08-25 05:24:00,153.975,154.02,153.955,154.01,118500000.0
2009-08-25 05:25:00,154.015,154.02,153.995,154.02,34400000.0
2009-08-25 05:26:00,154.02,154.07,154.015,154.06,106700000.0
2009-08-25 05:27:00,154.06,154.125,154.06,154.12,122600000.0
2009-08-25 05:28:00,154.12,154.145,154.12,154.125,53000000.0
2009-08-25 05:29:00,154.125,154.125,154.075,154.11,100600000.0
2009-08-25 05:30:00,154.1,154.11,154.075,154.075,45800000.0
2009-08-25 05:31:00,154.06,154.06,154.02,154.05,99900000.0
2009-08-25 05:32:00,154.055,154.115,154.05,154.1,121700000.0
2009-08-25 05:33:00,154.105,154.17,154.105,154.17,153400000.0
2009-08-25 05:34:00,154.165,154.195,154.15,154.16,274500000.0
2009-08-25 05:35:00,154.16,154.195,154.155,154.175,233700000.0
2009-08-25 05:36:00,154.18,154.19,154.17,154.18,161200000.0
2009-08-25 05:37:00,154.18,154.21,154.18,154.2,143200000.0
2009-08-25 05:38:00,154.215,154.215,154.155,154.21,163400000.0
2009-08-25 05:39:00,154.21,154.21,154.18,154.195,68800000.0
2009-08-25 05:40:00,154.195,154.205,154.19,154.195,61800000.0
2009-08-25 05:41:00,154.19,154.23,154.18,154.205,166600000.0
2009-08-25 05:42:00,154.2,154.24,154.2,154.205,113500000.0
2009-08-25 05:43:00,154.21,154.215,154.15,154.15,84800000.0
2009-08-25 05:44:00,154.155,154.155,154.125,154.145,217300000.0
2009-08-25 05:45:00,154.15,154.18,154.11,154.155,206400000.0
2009-08-25 05:46:00,154.15,154.185,154.145,154.16,109400000.0
2009-08-25 05:47:00,154.16,154.185,154.155,154.175,82100000.0
2009-08-25 05:48:00,154.175,154.265,154.165,154.225,208800000.0
2009-08-25 05:49:00,154.22,154.3,154.21,154.3,224800000.0
2009-08-25 05:50:00,154.3,154.335,154.3,154.325,99500000.0
2009-08-25 05:51:00,154.325,154.33,154.305,154.325,119700000.0
2009-08-25 05:52:00,154.325,154.35,154.325,154.34,74800000.0
2009-08-25 05:53:00,154.345,154.365,154.32,154.335,121000000.0
2009-08-25 05:54:00,154.33,154.33,154.25,154.265,117300000.0
2009-08-25 05:55:00,154.265,154.285,154.25,154.275,106800000.0
2009-08-25 05:56:00,154.275,154.275,154.24,154.245,238500000.0
2009-08-25 05:57:00,154.24,154.25,154.19,154.23,168800000.0
2009-08-25 05:58:00,154.23,154.235,154.225,154.225,45900000.0
2009-08-25 05:59:00,154.23,154.23,154.205,154.215,64100000.0
2009-08-25 06:00:00,154.21,154.27,154.205,154.255,79800000.0
2009-08-25 06:01:00,154.255,154.27,154.24,154.25,103700000.0
2009-08-25 06:02:00,154.25,154.29,154.235,154.28,159100000.0
2009-08-25 06:03:00,154.285,154.285,154.255,154.26,124800000.0
2009-08-25 06:04:00,154.26,154.27,154.24,154.25,78000000.0
2009-08-25 06:05:00,154.25,154.275,154.25,154.265,84600000.0
2009-08-25 06:06:00,154.265,154.275,154.26,154.265,25200000.0
2009-08-25 06:07:00,154.26,154.265,154.245,154.265,50200000.0
2009-08-25 06:08:00,154.255,154.275,154.25,154.25,76300000.0
2009-08-25 06:09:00,154.25,154.3,154.245,154.295,112100000.0
2009-08-25 06:10:00,154.295,154.36,154.295,154.35,143200000.0
2009-08-25 06:11:00,154.355,154.36,154.34,154.35,92600000.0
2009-08-25 06:12:00,154.35,154.35,154.25,154.265,138200000.0
2009-08-25 06:13:00,154.26,154.28,154.26,154.28,85400000.0
2009-08-25 06:14:00,154.28,154.31,154.26,154.31,65600000.0
2009-08-25 06:15:00,154.31,154.325,154.305,154.325,18800000.0
2009-08-25 06:16:00,154.33,154.36,154.33,154.335,42800000.0
2009-08-25 06:17:00,154.335,154.345,154.335,154.345,71000000.0
2009-08-25 06:18:00,154.345,154.355,154.34,154.355,57400000.0
2009-08-25 06:19:00,154.355,154.36,154.34,154.35,77200000.0
2009-08-25 06:20:00,154.35,154.36,154.33,154.36,36300000.0
2009-08-25 06:21:00,154.36,154.395,154.36,154.385,81200000.0
2009-08-25 06:22:00,154.385,154.57,154.38,154.55,168500000.0
2009-08-25 06:23:00,154.55,154.565,154.515,154.52,115200000.0
2009-08-25 06:24:00,154.515,154.55,154.495,154.515,106700000.0
2009-08-25 06:25:00,154.525,154.55,154.505,154.54,125000000.0
2009-08-25 06:26:00,154.525,154.525,154.495,154.525,121700000.0
2009-08-25 06:27:00,154.525,154.545,154.5,154.545,118800000.0
2009-08-25 06:28:00,154.545,154.55,154.535,154.545,67100000.0
2009-08-25 06:29:00,154.545,154.545,154.51,154.525,135100000.0
2009-08-25 06:30:00,154.525,154.54,154.49,154.515,132900000.0
2009-08-25 06:31:00,154.52,154.53,154.46,154.465,171100000.0
2009-08-25 06:32:00,154.48,154.5,154.47,154.485,182200000.0
2009-08-25 06:33:00,154.485,154.52,154.485,154.515,156500000.0
2009-08-25 06:34:00,154.515,154.545,154.515,154.53,83900000.0
2009-08-25 06:35:00,154.52,154.535,154.51,154.51,47200000.0
2009-08-25 06:36:00,154.51,154.515,154.495,154.505,70800000.0
2009-08-25 06:37:00,154.505,154.52,154.475,154.48,178900000.0
2009-08-25 06:38:00,154.48,154.51,154.475,154.495,108600000.0
2009-08-25 06:39:00,154.485,154.485,154.46,154.465,60600000.0
2009-08-25 06:40:00,154.475,154.475,154.465,154.47,20800000.0
2009-08-25 06:41:00,154.47,154.49,154.47,154.485,24200000.0
2009-08-25 06:42:00,154.485,154.49,154.485,154.485,29800000.0
2009-08-25 06:43:00,154.485,154.485,154.47,154.475,35800000.0
2009-08-25 06:44:00,154.475,154.475,154.45,154.45,30400000.0
2009-08-25 06:45:00,154.45,154.45,154.42,154.42,89600000.0
2009-08-25 06:46:00,154.42,154.44,154.375,154.44,91100000.0
2009-08-25 06:47:00,154.445,154.46,154.445,154.455,57600000.0
2009-08-25 06:48:00,154.45,154.455,154.385,154.385,48800000.0
2009-08-25 06:49:00,154.4,154.42,154.39,154.41,37100000.0
2009-08-25 06:50:00,154.405,154.44,154.405,154.42,29200000.0
2009-08-25 06:51:00,154.42,154.43,154.41,154.415,44400000.0
2009-08-25 06:52:00,154.415,154.45,154.415,154.45,140600000.0
2009-08-25 06:53:00,154.45,154.465,154.425,154.45,75700000.0
2009-08-25 06:54:00,154.455,154.455,154.415,154.435,31300000.0
2009-08-25 06:55:00,154.435,154.46,154.435,154.45,21000000.0
2009-08-25 06:56:00,154.45,154.455,154.445,154.45,11000000.0
2009-08-25 06:57:00,154.45,154.47,154.44,154.47,31000000.0
2009-08-25 06:58:00,154.46,154.46,154.435,154.435,16000000.0
2009-08-25 06:59:00,154.43,154.465,154.42,154.455,93600000.0
2009-08-25 07:00:00,154.455,154.53,154.45,154.45,124000000.0
2009-08-25 07:01:00,154.45,154.45,154.41,154.415,145000000.0
2009-08-25 07:02:00,154.415,154.415,154.33,154.34,118900000.0
2009-08-25 07:03:00,154.35,154.39,154.335,154.38,96100000.0
2009-08-25 07:04:00,154.38,154.425,154.38,154.395,60200000.0
2009-08-25 07:05:00,154.395,154.395,154.32,154.32,82900000.0
2009-08-25 07:06:00,154.325,154.335,154.26,154.26,171400000.0
2009-08-25 07:07:00,154.265,154.27,154.205,154.225,80300000.0
2009-08-25 07:08:00,154.23,154.255,154.215,154.25,95200000.0
2009-08-25 07:09:00,154.25,154.26,154.235,154.26,77200000.0
2009-08-25 07:10:00,154.27,154.29,154.255,154.26,74800000.0
2009-08-25 07:11:00,154.26,154.26,154.195,154.21,109400000.0
2009-08-25 07:12:00,154.21,154.215,154.105,154.125,167800000.0
2009-08-25 07:13:00,154.13,154.145,154.1,154.145,109800000.0
2009-08-25 07:14:00,154.14,154.17,154.12,154.12,68600000.0
2009-08-25 07:15:00,154.125,154.125,153.98,154.025,164100000.0
2009-08-25 07:16:00,154.025,154.115,154.015,154.11,131800000.0
2009-08-25 07:17:00,154.11,154.135,154.11,154.135,60000000.0
2009-08-25 07:18:00,154.13,154.165,154.13,154.145,85800000.0
2009-08-25 07:19:00,154.15,154.26,154.15,154.245,106000000.0
2009-08-25 07:20:00,154.24,154.27,154.24,154.265,46000000.0
2009-08-25 07:21:00,154.265,154.3,154.265,154.295,85800000.0
2009-08-25 07:22:00,154.31,154.31,154.23,154.23,99900000.0
2009-08-25 07:23:00,154.23,154.235,154.205,154.215,104600000.0
2009-08-25 07:24:00,154.225,154.225,154.155,154.17,63200000.0
2009-08-25 07:25:00,154.165,154.17,154.16,154.165,13800000.0
2009-08-25 07:26:00,154.17,154.22,154.155,154.21,61200000.0
2009-08-25 07:27:00,154.215,154.28,154.21,154.28,72600000.0
2009-08-25 07:28:00,154.28,154.29,154.275,154.275,59900000.0
2009-08-25 07:29:00,154.275,154.345,154.275,154.33,45900000.0
2009-08-25 07:30:00,154.32,154.32,154.225,154.225,115600000.0
2009-08-25 07:31:00,154.235,154.275,154.235,154.26,80000000.0
2009-08-25 07:32:00,154.255,154.27,154.225,154.23,82000000.0
2009-08-25 07:33:00,154.235,154.24,154.195,154.225,201500000.0
2009-08-25 07:34:00,154.225,154.23,154.175,154.175,89900000.0
2009-08-25 07:35:00,154.175,154.175,154.1,154.155,94300000.0
2009-08-25 07:36:00,154.15,154.17,154.14,154.16,53100000.0
2009-08-25 07:37:00,154.155,154.17,154.145,154.155,97200000.0
2009-08-25 07:38:00,154.155,154.23,154.14,154.22,94800000.0
2009-08-25 07:39:00,154.22,154.22,154.115,154.125,113300000.0
2009-08-25 07:40:00,154.11,154.13,154.095,154.115,157800000.0
2009-08-25 07:41:00,154.11,154.155,154.105,154.15,134200000.0
2009-08-25 07:42:00,154.16,154.175,154.14,154.145,102600000.0
2009-08-25 07:43:00,154.14,154.145,154.05,154.115,151200000.0
2009-08-25 07:44:00,154.115,154.14,154.085,154.135,84800000.0
2009-08-25 07:45:00,154.135,154.18,154.12,154.145,163800000.0
2009-08-25 07:46:00,154.15,154.155,154.075,154.08,96600000.0
2009-08-25 07:47:00,154.075,154.1,154.06,154.1,71600000.0
2009-08-25 07:48:00,154.105,154.12,154.06,154.085,129500000.0
2009-08-25 07:49:00,154.075,154.095,154.065,154.09,59100000.0
2009-08-25 07:50:00,154.085,154.085,153.99,154.03,99500000.0
2009-08-25 07:51:00,154.03,154.035,154.015,154.035,85300000.0
2009-08-25 07:52:00,154.035,154.095,154.02,154.07,123200000.0
2009-08-25 07:53:00,154.065,154.065,154.035,154.055,85600000.0
2009-08-25 07:54:00,154.055,154.055,153.97,153.975,66000000.0
2009-08-25 07:55:00,153.975,153.985,153.915,153.96,190500000.0
2009-08-25 07:56:00,153.96,153.96,153.87,153.89,236600000.0
2009-08-25 07:57:00,153.89,153.915,153.855,153.865,199900000.0
2009-08-25 07:58:00,153.865,153.875,153.83,153.865,134300000.0
2009-08-25 07:59:00,153.865,153.955,153.865,153.915,105100000.0
2009-08-25 08:00:00,153.92,153.975,153.905,153.91,97900000.0
2009-08-25 08:01:00,153.885,153.885,153.75,153.75,211300000.0
2009-08-25 08:02:00,153.75,153.75,153.69,153.7,150400000.0
2009-08-25 08:03:00,153.7,153.73,153.635,153.675,220700000.0
2009-08-25 08:04:00,153.67,153.71,153.64,153.705,147000000.0
2009-08-25 08:05:00,153.7,153.765,153.665,153.765,133000000.0
2009-08-25 08:06:00,153.77,153.785,153.73,153.735,118100000.0
2009-08-25 08:07:00,153.73,153.745,153.685,153.715,230000000.0
2009-08-25 08:08:00,153.715,153.75,153.68,153.745,291600000.0
2009-08-25 08:09:00,153.75,153.83,153.75,153.81,194400000.0
2009-08-25 08:10:00,153.815,153.815,153.77,153.785,91300000.0
2009-08-25 08:11:00,153.785,153.875,153.785,153.86,157800000.0
2009-08-25 08:12:00,153.865,153.89,153.645,153.66,209500000.0
2009-08-25 08:13:00,153.66,153.89,153.655,153.885,257700000.0
2009-08-25 08:14:00,153.88,153.89,153.845,153.85,149600000.0
2009-08-25 08:15:00,153.85,153.85,153.79,153.825,121300000.0
2009-08-25 08:16:00,153.825,153.935,153.825,153.915,125700000.0
2009-08-25 08:17:00,153.91,153.945,153.865,153.945,141600000.0
2009-08-25 08:18:00,153.955,154.115,153.955,154.07,249500000.0
2009-08-25 08:19:00,154.065,154.12,153.985,154.12,260100000.0
2009-08-25 08:20:00,154.12,154.205,154.12,154.175,191200000.0
2009-08-25 08:21:00,154.175,154.18,154.135,154.17,179900000.0
2009-08-25 08:22:00,154.17,154.24,154.055,154.065,204200000.0
2009-08-25 08:23:00,154.075,154.075,154.005,154.025,120900000.0
2009-08-25 08:24:00,154.02,154.035,153.96,153.965,145300000.0
2009-08-25 08:25:00,153.965,154.01,153.96,153.965,167400000.0
2009-08-25 08:26:00,153.96,154.0,153.89,154.0,282500000.0
2009-08-25 08:27:00,153.995,154.065,153.995,154.05,169400000.0
2009-08-25 08:28:00,154.04,154.045,154.0,154.01,88000000.0
2009-08-25 08:29:00,154.005,154.065,154.005,154.055,73900000.0
2009-08-25 08:30:00,154.055,154.11,154.055,154.08,129400000.0
2009-08-25 08:31:00,154.08,154.11,154.07,154.11,200600000.0
2009-08-25 08:32:00,154.1,154.12,154.05,154.105,95600000.0
2009-08-25 08:33:00,154.115,154.155,154.105,154.13,111600000.0
2009-08-25 08:34:00,154.155,154.195,154.12,154.195,155000000.0
2009-08-25 08:35:00,154.18,154.18,154.115,154.155,225800000.0
2009-08-25 08:36:00,154.155,154.17,154.075,154.075,111900000.0
2009-08-25 08:37:00,154.08,154.08,154.035,154.04,158300000.0
2009-08-25 08:38:00,154.045,154.11,154.045,154.1,132800000.0
2009-08-25 08:39:00,154.105,154.165,154.105,154.15,125800000.0
2009-08-25 08:40:00,154.15,154.195,154.135,154.165,108600000.0
2009-08-25 08:41:00,154.165,154.225,154.155,154.225,116800000.0
2009-08-25 08:42:00,154.215,154.24,154.19,154.2,162200000.0
2009-08-25 08:43:00,154.205,154.215,154.14,154.14,152200000.0
2009-08-25 08:44:00,154.14,154.145,154.085,154.085,163400000.0
2009-08-25 08:45:00,154.085,154.16,154.07,154.105,119200000.0
2009-08-25 08:46:00,154.115,154.16,154.055,154.06,187000000.0
2009-08-25 08:47:00,154.06,154.07,153.97,153.97,149000000.0
2009-08-25 08:48:00,153.96,153.975,153.94,153.96,138200000.0
2009-08-25 08:49:00,153.96,153.98,153.95,153.965,47200000.0
2009-08-25 08:50:00,153.96,154.025,153.94,154.025,203000000.0
2009-08-25 08:51:00,154.01,154.04,153.905,153.905,182800000.0
2009-08-25 08:52:00,153.895,153.895,153.785,153.84,238200000.0
2009-08-25 08:53:00,153.845,153.845,153.76,153.79,346800000.0
2009-08-25 08:54:00,153.805,153.875,153.785,153.84,277300000.0
2009-08-25 08:55:00,153.84,153.925,153.815,153.815,266300001.0
2009-08-25 08:56:00,153.815,153.815,153.71,153.735,297400000.0
2009-08-25 08:57:00,153.735,153.77,153.685,153.765,207500000.0
2009-08-25 08:58:00,153.77,153.83,153.745,153.83,219400000.0
2009-08-25 08:59:00,153.825,153.92,153.82,153.88,236400000.0
2009-08-25 09:00:00,153.895,154.0,153.89,153.99,164200000.0
2009-08-25 09:01:00,153.99,153.99,153.91,153.93,296800000.0
2009-08-25 09:02:00,153.925,153.925,153.86,153.89,322400000.0
2009-08-25 09:03:00,153.875,153.955,153.835,153.955,310700000.0
2009-08-25 09:04:00,153.955,153.985,153.92,153.97,233200000.0
2009-08-25 09:05:00,153.97,154.015,153.88,154.005,218300000.0
2009-08-25 09:06:00,154.005,154.04,153.995,154.04,299200000.0
2009-08-25 09:07:00,154.045,154.115,154.035,154.065,347000000.0
2009-08-25 09:08:00,154.065,154.065,153.93,153.98,289600000.0
2009-08-25 09:09:00,153.98,154.04,153.98,153.985,167600000.0
2009-08-25 09:10:00,153.98,153.995,153.945,153.945,197400000.0
2009-08-25 09:11:00,153.93,153.94,153.88,153.925,256400000.0
2009-08-25 09:12:00,153.92,153.945,153.915,153.915,128600000.0
2009-08-25 09:13:00,153.915,153.93,153.85,153.93,244400000.0
2009-08-25 09:14:00,153.92,153.93,153.83,153.915,130400000.0
2009-08-25 09:15:00,153.915,153.915,153.84,153.88,217600000.0
2009-08-25 09:16:00,153.88,153.91,153.875,153.875,175200000.0
2009-08-25 09:17:00,153.875,153.9,153.865,153.885,226200000.0
2009-08-25 09:18:00,153.885,153.885,153.805,153.81,209800000.0
2009-08-25 09:19:00,153.81,153.835,153.78,153.815,120600000.0
2009-08-25 09:20:00,153.82,153.94,153.82,153.935,193400000.0
2009-08-25 09:21:00,153.935,153.965,153.87,153.87,168400000.0
2009-08-25 09:22:00,153.87,153.935,153.855,153.915,198400000.0
2009-08-25 09:23:00,153.93,154.02,153.93,154.02,175200000.0
2009-08-25 09:24:00,154.03,154.065,153.985,153.995,271900000.0
2009-08-25 09:25:00,153.995,154.145,153.99,154.095,337600000.0
2009-08-25 09:26:00,154.095,154.16,154.09,154.13,200400000.0
2009-08-25 09:27:00,154.135,154.185,154.135,154.15,158700000.0
2009-08-25 09:28:00,154.15,154.165,154.09,154.115,147200000.0
2009-08-25 09:29:00,154.115,154.18,154.115,154.18,91000000.0
2009-08-25 09:30:00,154.17,154.215,154.14,154.2,149200000.0
2009-08-25 09:31:00,154.195,154.22,154.19,154.205,68200000.0
2009-08-25 09:32:00,154.2,154.205,154.135,154.145,142100000.0
2009-08-25 09:33:00,154.13,154.16,154.085,154.15,230200000.0
2009-08-25 09:34:00,154.155,154.165,154.09,154.09,133400000.0
2009-08-25 09:35:00,154.08,154.105,154.025,154.05,242300000.0
2009-08-25 09:36:00,154.055,154.055,153.955,154.02,147400000.0
2009-08-25 09:37:00,154.025,154.05,153.975,153.995,116400000.0
2009-08-25 09:38:00,153.99,154.045,153.99,154.0,133200000.0
2009-08-25 09:39:00,154.005,154.045,154.0,154.045,75400000.0
2009-08-25 09:40:00,154.04,154.05,154.005,154.005,167200000.0
2009-08-25 09:41:00,154.005,154.07,153.995,154.055,138800000.0
2009-08-25 09:42:00,154.055,154.085,154.035,154.065,123400000.0
2009-08-25 09:43:00,154.065,154.12,154.04,154.1,83200000.0
2009-08-25 09:44:00,154.11,154.135,154.1,154.135,133400000.0
2009-08-25 09:45:00,154.135,154.2,154.115,154.145,111500000.0
2009-08-25 09:46:00,154.15,154.16,154.095,154.135,171900000.0
2009-08-25 09:47:00,154.125,154.14,154.085,154.13,265399998.0
2009-08-25 09:48:00,154.13,154.19,154.125,154.18,119600000.0
2009-08-25 09:49:00,154.175,154.2,154.13,154.145,185000000.0
2009-08-25 09:50:00,154.145,154.16,154.135,154.15,213800001.0
2009-08-25 09:51:00,154.16,154.16,154.115,154.145,140800000.0
2009-08-25 09:52:00,154.145,154.215,154.135,154.18,248300000.0
2009-08-25 09:53:00,154.175,154.185,154.13,154.15,499900000.0
2009-08-25 09:54:00,154.15,154.175,154.125,154.145,249800000.0
2009-08-25 09:55:00,154.15,154.225,154.145,154.225,180600000.0
2009-08-25 09:56:00,154.225,154.225,154.165,154.165,272600000.0
2009-08-25 09:57:00,154.175,154.315,154.145,154.245,328500000.0
2009-08-25 09:58:00,154.25,154.285,154.23,154.255,138600000.0
2009-08-25 09:59:00,154.255,154.285,154.235,154.27,168500000.0
2009-08-25 10:00:00,154.275,154.275,154.23,154.23,392199998.0
2009-08-25 10:01:00,154.245,154.285,154.235,154.26,179000000.0
2009-08-25 10:02:00,154.26,154.275,154.245,154.25,187300000.0
2009-08-25 10:03:00,154.25,154.265,154.235,154.24,93000000.0
2009-08-25 10:04:00,154.235,154.265,154.235,154.26,167200000.0
2009-08-25 10:05:00,154.26,154.27,154.24,154.255,145300000.0
2009-08-25 10:06:00,154.255,154.28,154.225,154.24,138600000.0
2009-08-25 10:07:00,154.235,154.28,154.235,154.275,131000000.0
2009-08-25 10:08:00,154.285,154.44,154.285,154.44,117200000.0
2009-08-25 10:09:00,154.44,154.525,154.44,154.51,202900000.0
2009-08-25 10:10:00,154.485,154.545,154.485,154.535,119500000.0
2009-08-25 10:11:00,154.535,154.595,154.495,154.595,164200000.0
2009-08-25 10:12:00,154.585,154.625,154.535,154.535,183500000.0
2009-08-25 10:13:00,154.525,154.565,154.51,154.535,173300000.0
2009-08-25 10:14:00,154.535,154.555,154.485,154.485,121000000.0
2009-08-25 10:15:00,154.485,154.505,154.45,154.505,160000000.0
2009-08-25 10:16:00,154.505,154.575,154.49,154.54,112400000.0
2009-08-25 10:17:00,154.525,154.54,154.485,154.495,109800000.0
2009-08-25 10:18:00,154.5,154.515,154.47,154.49,82700000.0
2009-08-25 10:19:00,154.485,154.49,154.425,154.455,174600000.0
2009-08-25 10:20:00,154.455,154.46,154.42,154.445,113300000.0
2009-08-25 10:21:00,154.45,154.46,154.43,154.44,87500000.0
2009-08-25 10:22:00,154.435,154.44,154.4,154.42,103000000.0
2009-08-25 10:23:00,154.42,154.445,154.405,154.42,124600000.0
2009-08-25 10:24:00,154.42,154.445,154.415,154.435,111800000.0
2009-08-25 10:25:00,154.43,154.455,154.39,154.39,38000000.0
2009-08-25 10:26:00,154.385,154.445,154.38,154.41,188500000.0
2009-08-25 10:27:00,154.41,154.43,154.38,154.385,170700000.0
2009-08-25 10:28:00,154.385,154.405,154.385,154.395,48200000.0
2009-08-25 10:29:00,154.39,154.395,154.35,154.375,235500000.0
2009-08-25 10:30:00,154.375,154.435,154.375,154.395,126600000.0
2009-08-25 10:31:00,154.395,154.4,154.375,154.4,52600000.0
2009-08-25 10:32:00,154.4,154.45,154.4,154.4,153300000.0
2009-08-25 10:33:00,154.405,154.47,154.4,154.45,112300000.0
2009-08-25 10:34:00,154.45,154.45,154.4,154.4,101400000.0
2009-08-25 10:35:00,154.4,154.435,154.375,154.39,93100000.0
2009-08-25 10:36:00,154.39,154.395,154.355,154.385,186300000.0
2009-08-25 10:37:00,154.385,154.385,154.315,154.325,200800000.0
2009-08-25 10:38:00,154.325,154.375,154.32,154.33,140800000.0
2009-08-25 10:39:00,154.33,154.375,154.325,154.33,74400000.0
2009-08-25 10:40:00,154.335,154.365,154.305,154.325,62700000.0
2009-08-25 10:41:00,154.325,154.325,154.255,154.265,153200000.0
2009-08-25 10:42:00,154.27,154.28,154.24,154.26,100500000.0
2009-08-25 10:43:00,154.265,154.36,154.26,154.34,155200000.0
2009-08-25 10:44:00,154.335,154.355,154.285,154.285,136400000.0
2009-08-25 10:45:00,154.28,154.325,154.25,154.255,127500000.0
2009-08-25 10:46:00,154.255,154.31,154.255,154.285,75900000.0
2009-08-25 10:47:00,154.285,154.285,154.2,154.215,109800000.0
2009-08-25 10:48:00,154.215,154.215,154.155,154.175,125700000.0
2009-08-25 10:49:00,154.175,154.21,154.165,154.195,142100000.0
2009-08-25 10:50:00,154.195,154.195,154.17,154.195,124300000.0
2009-08-25 10:51:00,154.19,154.245,154.17,154.235,133600000.0
2009-08-25 10:52:00,154.245,154.265,154.22,154.265,105600000.0
2009-08-25 10:53:00,154.275,154.28,154.245,154.265,117600000.0
2009-08-25 10:54:00,154.275,154.305,154.265,154.275,114600000.0
2009-08-25 10:55:00,154.28,154.39,154.28,154.39,131600000.0
2009-08-25 10:56:00,154.395,154.425,154.355,154.395,204600000.0
2009-08-25 10:57:00,154.395,154.395,154.325,154.335,81000000.0
2009-08-25 10:58:00,154.34,154.34,154.255,154.26,69200000.0
2009-08-25 10:59:00,154.255,154.29,154.245,154.26,145600000.0
2009-08-25 11:00:00,154.26,154.32,154.26,154.315,112000000.0
2009-08-25 11:01:00,154.31,154.325,154.295,154.315,101000000.0
2009-08-25 11:02:00,154.31,154.375,154.305,154.365,89200000.0
2009-08-25 11:03:00,154.365,154.375,154.335,154.36,154300000.0
2009-08-25 11:04:00,154.36,154.4,154.36,154.395,170000000.0
2009-08-25 11:05:00,154.385,154.425,154.385,154.4,128800000.0
2009-08-25 11:06:00,154.395,154.395,154.365,154.365,41000000.0
2009-08-25 11:07:00,154.37,154.41,154.355,154.38,158600000.0
2009-08-25 11:08:00,154.375,154.4,154.375,154.385,85200000.0
2009-08-25 11:09:00,154.385,154.385,154.325,154.35,106000000.0
2009-08-25 11:10:00,154.345,154.375,154.335,154.365,136600000.0
2009-08-25 11:11:00,154.375,154.395,154.355,154.37,65600000.0
2009-08-25 11:12:00,154.37,154.42,154.36,154.405,105200000.0
2009-08-25 11:13:00,154.405,154.43,154.37,154.37,81400000.0
2009-08-25 11:14:00,154.365,154.385,154.255,154.27,249200000.0
2009-08-25 11:15:00,154.27,154.345,154.27,154.345,145000000.0
2009-08-25 11:16:00,154.35,154.38,154.32,154.36,132600000.0
2009-08-25 11:17:00,154.355,154.39,154.35,154.365,166400000.0
2009-08-25 11:18:00,154.37,154.37,154.35,154.35,108400000.0
2009-08-25 11:19:00,154.355,154.37,154.35,154.37,55000000.0
2009-08-25 11:20:00,154.38,154.39,154.335,154.36,93100000.0
2009-08-25 11:21:00,154.355,154.38,154.345,154.355,90200000.0
2009-08-25 11:22:00,154.36,154.365,154.33,154.355,128000000.0
2009-08-25 11:23:00,154.35,154.375,154.345,154.36,78200000.0
2009-08-25 11:24:00,154.355,154.39,154.315,154.34,180900000.0
2009-08-25 11:25:00,154.345,154.48,154.335,154.465,192100000.0
2009-08-25 11:26:00,154.465,154.47,154.415,154.44,156600000.0
2009-08-25 11:27:00,154.44,154.525,154.44,154.525,130300000.0
2009-08-25 11:28:00,154.535,154.555,154.49,154.555,148400000.0
2009-08-25 11:29:00,154.55,154.565,154.525,154.53,87400000.0
2009-08-25 11:30:00,154.53,154.555,154.49,154.49,82800000.0
2009-08-25 11:31:00,154.495,154.505,154.46,154.465,85800000.0
2009-08-25 11:32:00,154.465,154.505,154.465,154.485,78600000.0
2009-08-25 11:33:00,154.495,154.495,154.47,154.47,154100000.0
2009-08-25 11:34:00,154.475,154.51,154.465,154.51,96000000.0
2009-08-25 11:35:00,154.525,154.545,154.495,154.535,207600000.0
2009-08-25 11:36:00,154.535,154.575,154.515,154.575,161000000.0
2009-08-25 11:37:00,154.58,154.65,154.57,154.645,153300000.0
2009-08-25 11:38:00,154.64,154.675,154.625,154.635,117500000.0
2009-08-25 11:39:00,154.63,154.635,154.565,154.58,103700000.0
2009-08-25 11:40:00,154.58,154.63,154.58,154.61,83300000.0
2009-08-25 11:41:00,154.61,154.68,154.605,154.665,91200000.0
2009-08-25 11:42:00,154.67,154.67,154.59,154.595,144800000.0
2009-08-25 11:43:00,154.6,154.62,154.59,154.615,86100000.0
2009-08-25 11:44:00,154.615,154.615,154.59,154.595,25000000.0
2009-08-25 11:45:00,154.6,154.625,154.58,154.61,94900000.0
2009-08-25 11:46:00,154.61,154.63,154.595,154.605,54500000.0
2009-08-25 11:47:00,154.605,154.63,154.6,154.61,76500000.0
2009-08-25 11:48:00,154.63,154.675,154.61,154.64,158300000.0
2009-08-25 11:49:00,154.65,154.675,154.605,154.63,180100000.0
2009-08-25 11:50:00,154.64,154.66,154.59,154.595,185600000.0
2009-08-25 11:51:00,154.59,154.63,154.58,154.595,132400000.0
2009-08-25 11:52:00,154.595,154.65,154.595,154.595,166300000.0
2009-08-25 11:53:00,154.585,154.585,154.52,154.53,151500000.0
2009-08-25 11:54:00,154.535,154.55,154.365,154.375,221800000.0
2009-08-25 11:55:00,154.375,154.47,154.375,154.43,149600000.0
2009-08-25 11:56:00,154.43,154.485,154.43,154.455,114800000.0
2009-08-25 11:57:00,154.445,154.46,154.41,154.41,73400000.0
2009-08-25 11:58:00,154.405,154.405,154.225,154.24,152300000.0
2009-08-25 11:59:00,154.24,154.39,154.235,154.3,135800000.0
2009-08-25 12:00:00,154.3,154.4,154.3,154.375,70300000.0
2009-08-25 12:01:00,154.345,154.4,154.34,154.37,96800000.0
2009-08-25 12:02:00,154.37,154.385,154.365,154.38,81200000.0
2009-08-25 12:03:00,154.39,154.395,154.35,154.365,30000000.0
2009-08-25 12:04:00,154.365,154.38,154.36,154.375,48000000.0
2009-08-25 12:05:00,154.38,154.39,154.35,154.36,33400000.0
2009-08-25 12:06:00,154.35,154.36,154.335,154.35,101600000.0
2009-08-25 12:07:00,154.35,154.37,154.325,154.345,83000000.0
2009-08-25 12:08:00,154.365,154.375,154.35,154.37,81000000.0
2009-08-25 12:09:00,154.37,154.39,154.37,154.38,53200000.0
2009-08-25 12:10:00,154.385,154.42,154.365,154.39,67900000.0
2009-08-25 12:11:00,154.39,154.395,154.375,154.39,117000000.0
2009-08-25 12:12:00,154.405,154.405,154.38,154.385,40200000.0
2009-08-25 12:13:00,154.385,154.39,154.35,154.36,85400000.0
2009-08-25 12:14:00,154.36,154.365,154.305,154.325,54200000.0
2009-08-25 12:15:00,154.325,154.335,154.315,154.335,35000000.0
2009-08-25 12:16:00,154.335,154.335,154.31,154.33,25600000.0
2009-08-25 12:17:00,154.33,154.335,154.32,154.33,34200000.0
2009-08-25 12:18:00,154.33,154.33,154.28,154.31,103500000.0
2009-08-25 12:19:00,154.315,154.33,154.28,154.315,82400000.0
2009-08-25 12:20:00,154.305,154.325,154.3,154.3,65900000.0
2009-08-25 12:21:00,154.3,154.335,154.3,154.315,43700000.0
2009-08-25 12:22:00,154.31,154.33,154.31,154.32,65000000.0
2009-08-25 12:23:00,154.32,154.325,154.175,154.195,95500000.0
2009-08-25 12:24:00,154.195,154.24,154.12,154.13,146500000.0
2009-08-25 12:25:00,154.125,154.13,154.065,154.09,131500000.0
2009-08-25 12:26:00,154.105,154.115,154.07,154.115,100100000.0
2009-08-25 12:27:00,154.115,154.255,154.105,154.255,99400000.0
2009-08-25 12:28:00,154.27,154.285,154.225,154.23,92200000.0
2009-08-25 12:29:00,154.22,154.225,154.125,154.145,95500000.0
2009-08-25 12:30:00,154.15,154.16,154.08,154.08,88200000.0
2009-08-25 12:31:00,154.09,154.115,154.075,154.085,80900000.0
2009-08-25 12:32:00,154.085,154.095,154.035,154.035,69200000.0
2009-08-25 12:33:00,154.035,154.04,154.0,154.025,150800000.0
2009-08-25 12:34:00,154.0,154.03,153.985,154.03,88800000.0
2009-08-25 12:35:00,154.025,154.105,154.02,154.105,99500000.0
2009-08-25 12:36:00,154.105,154.12,154.055,154.065,90700000.0
2009-08-25 12:37:00,154.065,154.1,154.065,154.095,79300000.0
2009-08-25 12:38:00,154.095,154.11,154.09,154.105,64200000.0
2009-08-25 12:39:00,154.105,154.14,154.1,154.11,59200000.0
2009-08-25 12:40:00,154.11,154.115,154.085,154.105,74300000.0
2009-08-25 12:41:00,154.11,154.165,154.11,154.14,77000000.0
2009-08-25 12:42:00,154.14,154.19,154.13,154.18,51000000.0
2009-08-25 12:43:00,154.175,154.18,154.165,154.165,41000000.0
2009-08-25 12:44:00,154.17,154.2,154.165,154.175,91800000.0
2009-08-25 12:45:00,154.18,154.21,154.17,154.21,66800000.0
2009-08-25 12:46:00,154.21,154.225,154.17,154.175,84900000.0
2009-08-25 12:47:00,154.175,154.19,154.135,154.17,86500000.0
2009-08-25 12:48:00,154.165,154.17,154.14,154.14,98800000.0
2009-08-25 12:49:00,154.14,154.14,154.075,154.09,108300000.0
2009-08-25 12:50:00,154.09,154.1,154.07,154.095,90700000.0
2009-08-25 12:51:00,154.09,154.13,154.09,154.125,81300000.0
2009-08-25 12:52:00,154.13,154.18,154.125,154.14,141500000.0
2009-08-25 12:53:00,154.14,154.15,154.07,154.11,92500000.0
2009-08-25 12:54:00,154.115,154.125,154.055,154.065,89700000.0
2009-08-25 12:55:00,154.06,154.085,154.045,154.055,66600000.0
2009-08-25 12:56:00,154.055,154.06,154.04,154.06,55800000.0
2009-08-25 12:57:00,154.06,154.115,154.06,154.115,58200000.0
2009-08-25 12:58:00,154.11,154.11,154.075,154.075,74800000.0
2009-08-25 12:59:00,154.075,154.075,154.01,154.02,162100000.0
2009-08-25 13:00:00,154.02,154.04,154.005,154.04,104400000.0
2009-08-25 13:01:00,154.03,154.04,154.01,154.025,74300000.0
2009-08-25 13:02:00,154.03,154.08,154.02,154.08,60000000.0
2009-08-25 13:03:00,154.08,154.085,154.03,154.05,58500000.0
2009-08-25 13:04:00,154.055,154.085,154.055,154.08,44000000.0
2009-08-25 13:05:00,154.08,154.11,154.075,154.11,76900000.0
2009-08-25 13:06:00,154.11,154.11,154.065,154.08,103100000.0
2009-08-25 13:07:00,154.08,154.1,154.065,154.1,49900000.0
2009-08-25 13:08:00,154.1,154.145,154.05,154.105,143200000.0
2009-08-25 13:09:00,154.115,154.115,154.04,154.065,181500000.0
2009-08-25 13:10:00,154.07,154.105,154.045,154.05,109600000.0
2009-08-25 13:11:00,154.04,154.075,154.015,154.075,84800000.0
2009-08-25 13:12:00,154.09,154.19,154.08,154.135,144600000.0
2009-08-25 13:13:00,154.13,154.13,154.09,154.09,59800000.0
2009-08-25 13:14:00,154.105,154.175,154.085,154.16,54100000.0
2009-08-25 13:15:00,154.16,154.16,154.105,154.105,97700000.0
2009-08-25 13:16:00,154.11,154.11,154.075,154.09,79800000.0
2009-08-25 13:17:00,154.105,154.16,154.1,154.16,76800000.0
2009-08-25 13:18:00,154.155,154.19,154.155,154.185,47000000.0
2009-08-25 13:19:00,154.19,154.23,154.19,154.2,50000000.0
2009-08-25 13:20:00,154.205,154.31,154.205,154.295,76200000.0
2009-08-25 13:21:00,154.285,154.355,154.27,154.355,185200000.0
2009-08-25 13:22:00,154.37,154.395,154.325,154.355,193500000.0
2009-08-25 13:23:00,154.355,154.405,154.29,154.345,221000000.0
2009-08-25 13:24:00,154.345,154.355,154.295,154.325,138300000.0
2009-08-25 13:25:00,154.325,154.37,154.315,154.34,155800000.0
2009-08-25 13:26:00,154.34,154.34,154.21,154.215,173300000.0
2009-08-25 13:27:00,154.22,154.25,154.21,154.235,135400000.0
2009-08-25 13:28:00,154.235,154.29,154.23,154.265,157100000.0
2009-08-25 13:29:00,154.235,154.305,154.21,154.305,137600000.0
2009-08-25 13:30:00,154.305,154.315,154.195,154.21,139800000.0
2009-08-25 13:31:00,154.21,154.215,154.125,154.13,212600000.0
2009-08-25 13:32:00,154.135,154.165,154.095,154.13,116300000.0
2009-08-25 13:33:00,154.145,154.185,154.135,154.18,97500000.0
2009-08-25 13:34:00,154.17,154.18,154.14,154.155,102100000.0
2009-08-25 13:35:00,154.16,154.215,154.15,154.205,114000000.0
2009-08-25 13:36:00,154.205,154.22,154.185,154.19,61900000.0
2009-08-25 13:37:00,154.19,154.19,154.08,154.095,104100000.0
2009-08-25 13:38:00,154.1,154.155,154.08,154.14,134500000.0
2009-08-25 13:39:00,154.115,154.235,154.1,154.23,143200000.0
2009-08-25 13:40:00,154.23,154.285,154.22,154.27,109200000.0
2009-08-25 13:41:00,154.265,154.29,154.205,154.215,176500000.0
2009-08-25 13:42:00,154.21,154.22,154.145,154.205,183500000.0
2009-08-25 13:43:00,154.205,154.245,154.19,154.21,151200000.0
2009-08-25 13:44:00,154.21,154.22,154.16,154.18,171200000.0
2009-08-25 13:45:00,154.175,154.2,154.155,154.2,72000000.0
2009-08-25 13:46:00,154.2,154.22,154.17,154.18,83400000.0
2009-08-25 13:47:00,154.18,154.2,154.17,154.175,148300000.0
2009-08-25 13:48:00,154.175,154.175,154.085,154.125,168400000.0
2009-08-25 13:49:00,154.12,154.15,154.09,154.145,243900000.0
2009-08-25 13:50:00,154.145,154.145,154.125,154.125,289000000.0
2009-08-25 13:51:00,154.125,154.135,154.075,154.075,106100000.0
2009-08-25 13:52:00,154.075,154.095,154.005,154.05,123800000.0
2009-08-25 13:53:00,154.035,154.065,154.03,154.05,44200000.0
2009-08-25 13:54:00,154.055,154.125,154.055,154.1,118400000.0
2009-08-25 13:55:00,154.1,154.1,154.05,154.07,140600000.0
2009-08-25 13:56:00,154.06,154.105,154.035,154.105,287400000.0
2009-08-25 13:57:00,154.095,154.15,154.085,154.125,132000000.0
2009-08-25 13:58:00,154.13,154.19,154.125,154.185,58900000.0
2009-08-25 13:59:00,154.19,154.24,154.19,154.22,132900000.0
2009-08-25 14:00:00,154.22,154.225,154.185,154.205,124500000.0
2009-08-25 14:01:00,154.21,154.24,154.205,154.225,115200000.0
2009-08-25 14:02:00,154.235,154.315,154.22,154.27,158300000.0
2009-08-25 14:03:00,154.285,154.365,154.275,154.365,157200000.0
2009-08-25 14:04:00,154.36,154.39,154.34,154.36,107400000.0
2009-08-25 14:05:00,154.335,154.38,154.335,154.36,73400000.0
2009-08-25 14:06:00,154.36,154.385,154.345,154.375,103300000.0
2009-08-25 14:07:00,154.37,154.375,154.32,154.35,92000000.0
2009-08-25 14:08:00,154.335,154.35,154.265,154.265,110100000.0
2009-08-25 14:09:00,154.265,154.295,154.22,154.275,194100000.0
2009-08-25 14:10:00,154.275,154.32,154.245,154.32,94300000.0
2009-08-25 14:11:00,154.32,154.46,154.315,154.44,113900000.0
2009-08-25 14:12:00,154.435,154.52,154.42,154.49,139700000.0
2009-08-25 14:13:00,154.505,154.555,154.46,154.55,185700000.0
2009-08-25 14:14:00,154.555,154.59,154.485,154.51,221700000.0
2009-08-25 14:15:00,154.5,154.57,154.455,154.57,107300000.0
2009-08-25 14:16:00,154.57,154.57,154.495,154.52,202200000.0
2009-08-25 14:17:00,154.52,154.6,154.505,154.585,222400000.0
2009-08-25 14:18:00,154.59,154.645,154.575,154.575,92900000.0
2009-08-25 14:19:00,154.57,154.59,154.53,154.57,138200000.0
2009-08-25 14:20:00,154.56,154.67,154.56,154.665,188300000.0
2009-08-25 14:21:00,154.66,154.68,154.585,154.59,151100000.0
2009-08-25 14:22:00,154.58,154.605,154.53,154.585,139700000.0
2009-08-25 14:23:00,154.575,154.59,154.53,154.535,209000000.0
2009-08-25 14:24:00,154.535,154.56,154.52,154.54,146300000.0
2009-08-25 14:25:00,154.54,154.545,154.455,154.49,114700000.0
2009-08-25 14:26:00,154.475,154.5,154.465,154.47,81600000.0
2009-08-25 14:27:00,154.48,154.525,154.475,154.52,45200000.0
2009-08-25 14:28:00,154.52,154.535,154.495,154.515,71600000.0
2009-08-25 14:29:00,154.515,154.535,154.465,154.475,113900000.0
2009-08-25 14:30:00,154.455,154.485,154.44,154.455,120200000.0
2009-08-25 14:31:00,154.445,154.455,154.405,154.43,139500000.0
2009-08-25 14:32:00,154.435,154.435,154.39,154.405,74600000.0
2009-08-25 14:33:00,154.4,154.415,154.375,154.375,109600000.0
2009-08-25 14:34:00,154.4,154.445,154.38,154.425,158800000.0
2009-08-25 14:35:00,154.43,154.45,154.415,154.45,53900000.0
2009-08-25 14:36:00,154.45,154.485,154.45,154.475,73900000.0
2009-08-25 14:37:00,154.475,154.57,154.465,154.51,139900000.0
2009-08-25 14:38:00,154.51,154.545,154.48,154.515,143600000.0
2009-08-25 14:39:00,154.485,154.49,154.39,154.415,139800000.0
2009-08-25 14:40:00,154.41,154.59,154.41,154.575,131200000.0
2009-08-25 14:41:00,154.575,154.575,154.49,154.51,164700000.0
2009-08-25 14:42:00,154.51,154.605,154.51,154.6,124300000.0
2009-08-25 14:43:00,154.6,154.605,154.56,154.56,101000000.0
2009-08-25 14:44:00,154.56,154.56,154.475,154.48,135400000.0
2009-08-25 14:45:00,154.48,154.58,154.475,154.545,119600000.0
2009-08-25 14:46:00,154.545,154.6,154.525,154.545,120200000.0
2009-08-25 14:47:00,154.545,154.57,154.51,154.555,95800000.0
2009-08-25 14:48:00,154.555,154.56,154.48,154.48,113600000.0
2009-08-25 14:49:00,154.475,154.555,154.47,154.51,175100000.0
2009-08-25 14:50:00,154.51,154.54,154.475,154.5,148200000.0
2009-08-25 14:51:00,154.505,154.57,154.49,154.56,125400000.0
2009-08-25 14:52:00,154.565,154.565,154.495,154.535,71500000.0
2009-08-25 14:53:00,154.535,154.535,154.5,154.525,75500000.0
2009-08-25 14:54:00,154.525,154.59,154.485,154.545,92400000.0
2009-08-25 14:55:00,154.55,154.585,154.535,154.585,138400000.0
2009-08-25 14:56:00,154.59,154.715,154.585,154.695,179000000.0
2009-08-25 14:57:00,154.7,154.705,154.575,154.62,168700000.0
2009-08-25 14:58:00,154.61,154.7,154.6,154.7,134800000.0
2009-08-25 14:59:00,154.7,154.755,154.64,154.67,299600000.0
2009-08-25 15:00:00,154.705,155.25,154.705,155.12,275600000.0
2009-08-25 15:01:00,155.115,155.16,155.055,155.065,251900000.0
2009-08-25 15:02:00,155.065,155.07,154.945,154.96,212600000.0
2009-08-25 15:03:00,154.96,155.01,154.9,154.92,206000000.0
2009-08-25 15:04:00,154.92,154.925,154.875,154.875,144700000.0
2009-08-25 15:05:00,154.88,154.995,154.87,154.98,140600000.0
2009-08-25 15:06:00,154.98,154.995,154.91,154.925,226800000.0
2009-08-25 15:07:00,154.925,154.96,154.8,154.81,172700000.0
2009-08-25 15:08:00,154.82,154.93,154.795,154.925,147900000.0
2009-08-25 15:09:00,154.925,154.96,154.92,154.96,160300000.0
2009-08-25 15:10:00,154.955,155.035,154.95,155.005,138900000.0
2009-08-25 15:11:00,155.005,155.035,154.95,155.03,143600000.0
2009-08-25 15:12:00,155.035,155.065,155.0,155.02,176400000.0
2009-08-25 15:13:00,155.015,155.03,154.945,154.955,121100000.0
2009-08-25 15:14:00,154.97,154.97,154.895,154.925,180100000.0
2009-08-25 15:15:00,154.915,154.975,154.88,154.97,194000000.0
2009-08-25 15:16:00,154.985,154.985,154.895,154.91,125900000.0
2009-08-25 15:17:00,154.905,154.91,154.815,154.895,120900000.0
2009-08-25 15:18:00,154.885,154.91,154.83,154.83,177600000.0
2009-08-25 15:19:00,154.825,154.825,154.7,154.76,145100000.0
2009-08-25 15:20:00,154.75,154.81,154.74,154.77,131100000.0
2009-08-25 15:21:00,154.77,154.77,154.705,154.725,91100000.0
2009-08-25 15:22:00,154.725,154.74,154.72,154.735,78800000.0
2009-08-25 15:23:00,154.735,154.77,154.73,154.74,138800000.0
2009-08-25 15:24:00,154.74,154.775,154.725,154.75,95700000.0
2009-08-25 15:25:00,154.75,154.79,154.745,154.775,88000000.0
2009-08-25 15:26:00,154.77,154.77,154.705,154.705,81200000.0
2009-08-25 15:27:00,154.71,154.755,154.69,154.705,128500000.0
2009-08-25 15:28:00,154.705,154.755,154.7,154.755,54000000.0
2009-08-25 15:29:00,154.76,154.785,154.725,154.725,144600000.0
2009-08-25 15:30:00,154.725,154.81,154.71,154.735,142100000.0
2009-08-25 15:31:00,154.735,154.74,154.685,154.725,164800000.0
2009-08-25 15:32:00,154.725,154.785,154.71,154.78,147800000.0
2009-08-25 15:33:00,154.78,154.895,154.77,154.875,180500000.0
2009-08-25 15:34:00,154.87,154.875,154.76,154.825,228900000.0
2009-08-25 15:35:00,154.815,154.835,154.755,154.805,215800000.0
2009-08-25 15:36:00,154.795,154.81,154.72,154.72,257400000.0
2009-08-25 15:37:00,154.715,154.755,154.595,154.62,259400000.0
2009-08-25 15:38:00,154.62,154.705,154.6,154.68,186700000.0
2009-08-25 15:39:00,154.68,154.74,154.645,154.69,200200000.0
2009-08-25 15:40:00,154.695,154.835,154.69,154.81,210700000.0
2009-08-25 15:41:00,154.81,154.82,154.75,154.795,235900000.0
2009-08-25 15:42:00,154.795,154.82,154.755,154.79,177500000.0
2009-08-25 15:43:00,154.79,154.905,154.74,154.905,154400000.0
2009-08-25 15:44:00,154.92,154.925,154.8,154.905,209500000.0
2009-08-25 15:45:00,154.905,154.96,154.875,154.935,175400000.0
2009-08-25 15:46:00,154.935,154.95,154.885,154.91,218900000.0
2009-08-25 15:47:00,154.91,154.945,154.89,154.94,135700000.0
2009-08-25 15:48:00,154.95,154.95,154.835,154.86,222400000.0
2009-08-25 15:49:00,154.865,154.91,154.86,154.875,230400000.0
2009-08-25 15:50:00,154.88,154.93,154.88,154.92,270200000.0
2009-08-25 15:51:00,154.925,155.0,154.91,154.94,150500000.0
2009-08-25 15:52:00,154.935,154.95,154.895,154.91,110800000.0
2009-08-25 15:53:00,154.91,154.99,154.91,154.975,192800000.0
2009-08-25 15:54:00,154.975,154.995,154.94,154.99,163100000.0
2009-08-25 15:55:00,154.99,155.015,154.94,154.95,165700000.0
2009-08-25 15:56:00,154.95,155.01,154.91,155.0,271900000.0
2009-08-25 15:57:00,155.005,155.06,154.995,155.0,226600000.0
2009-08-25 15:58:00,155.0,155.125,155.0,155.075,227800000.0
2009-08-25 15:59:00,155.075,155.105,155.005,155.005,254200000.0
2009-08-25 16:00:00,155.0,155.54,155.0,155.405,327799996.0
2009-08-25 16:01:00,155.405,155.405,155.265,155.365,331900000.0
2009-08-25 16:02:00,155.375,155.455,155.345,155.345,198400000.0
2009-08-25 16:03:00,155.35,155.365,155.14,155.165,289900000.0
2009-08-25 16:04:00,155.16,155.18,155.09,155.12,337100000.0
2009-08-25 16:05:00,155.13,155.18,155.075,155.115,250800000.0
2009-08-25 16:06:00,155.11,155.11,154.885,154.895,208100000.0
2009-08-25 16:07:00,154.89,154.935,154.825,154.865,191500000.0
2009-08-25 16:08:00,154.87,154.905,154.79,154.865,253200000.0
2009-08-25 16:09:00,154.86,154.985,154.86,154.985,191800000.0
2009-08-25 16:10:00,154.985,155.055,154.965,155.03,171000000.0
2009-08-25 16:11:00,155.035,155.05,154.935,154.96,194100000.0
2009-08-25 16:12:00,154.975,155.01,154.915,154.925,226700000.0
2009-08-25 16:13:00,154.925,154.93,154.79,154.805,220700000.0
2009-08-25 16:14:00,154.805,154.835,154.77,154.835,172100000.0
2009-08-25 16:15:00,154.835,154.925,154.81,154.855,151300000.0
2009-08-25 16:16:00,154.85,154.855,154.68,154.705,167100000.0
2009-08-25 16:17:00,154.695,154.75,154.575,154.64,216000000.0
2009-08-25 16:18:00,154.64,154.705,154.615,154.615,154600000.0
2009-08-25 16:19:00,154.625,154.635,154.445,154.495,213700000.0
2009-08-25 16:20:00,154.495,154.58,154.46,154.46,196400000.0
2009-08-25 16:21:00,154.465,154.535,154.445,154.475,218200000.0
2009-08-25 16:22:00,154.475,154.545,154.435,154.535,170100000.0
2009-08-25 16:23:00,154.55,154.65,154.55,154.625,145700000.0
2009-08-25 16:24:00,154.63,154.635,154.535,154.57,195900000.0
2009-08-25 16:25:00,154.585,154.685,154.58,154.635,152400000.0
2009-08-25 16:26:00,154.63,154.645,154.565,154.58,206000000.0
2009-08-25 16:27:00,154.575,154.675,154.515,154.56,208000000.0
2009-08-25 16:28:00,154.57,154.605,154.51,154.565,217400000.0
2009-08-25 16:29:00,154.555,154.585,154.385,154.385,165100000.0
2009-08-25 16:30:00,154.385,154.5,154.345,154.47,179500000.0
2009-08-25 16:31:00,154.47,154.47,154.325,154.345,198200000.0
2009-08-25 16:32:00,154.345,154.385,154.3,154.36,157800000.0
2009-08-25 16:33:00,154.36,154.45,154.355,154.435,133600000.0
2009-08-25 16:34:00,154.425,154.43,154.375,154.385,107700000.0
2009-08-25 16:35:00,154.395,154.5,154.39,154.495,171500000.0
2009-08-25 16:36:00,154.49,154.56,154.48,154.56,176900000.0
2009-08-25 16:37:00,154.56,154.64,154.56,154.63,115600000.0
2009-08-25 16:38:00,154.63,154.63,154.555,154.555,102600000.0
2009-08-25 16:39:00,154.555,154.64,154.555,154.575,138700000.0
2009-08-25 16:40:00,154.575,154.615,154.55,154.55,114800000.0
2009-08-25 16:41:00,154.55,154.62,154.54,154.605,81200000.0
2009-08-25 16:42:00,154.61,154.64,154.585,154.59,98400000.0
2009-08-25 16:43:00,154.585,154.585,154.54,154.56,140400000.0
2009-08-25 16:44:00,154.555,154.63,154.555,154.63,120000000.0
2009-08-25 16:45:00,154.63,154.645,154.575,154.575,98300000.0
2009-08-25 16:46:00,154.575,154.655,154.575,154.64,139000000.0
2009-08-25 16:47:00,154.635,154.645,154.585,154.62,104700000.0
2009-08-25 16:48:00,154.61,154.61,154.54,154.57,121200000.0
2009-08-25 16:49:00,154.565,154.65,154.55,154.575,154900000.0
2009-08-25 16:50:00,154.57,154.63,154.55,154.605,166100000.0
2009-08-25 16:51:00,154.605,154.645,154.58,154.59,166900000.0
2009-08-25 16:52:00,154.595,154.625,154.58,154.6,110200000.0
2009-08-25 16:53:00,154.6,154.64,154.56,154.61,164500000.0
2009-08-25 16:54:00,154.61,154.61,154.555,154.565,123100000.0
2009-08-25 16:55:00,154.565,154.57,154.525,154.525,157000000.0
2009-08-25 16:56:00,154.52,154.595,154.51,154.585,150200000.0
2009-08-25 16:57:00,154.595,154.595,154.525,154.535,128800000.0
2009-08-25 16:58:00,154.535,154.555,154.505,154.53,152600000.0
2009-08-25 16:59:00,154.535,154.57,154.465,154.48,112200000.0
2009-08-25 17:00:00,154.49,154.52,154.425,154.495,117500000.0
2009-08-25 17:01:00,154.49,154.575,154.475,154.57,157600000.0
2009-08-25 17:02:00,154.575,154.59,154.535,154.545,159800000.0
2009-08-25 17:03:00,154.55,154.59,154.535,154.585,156700000.0
2009-08-25 17:04:00,154.59,154.66,154.575,154.66,181900000.0
2009-08-25 17:05:00,154.66,154.66,154.55,154.57,198700000.0
2009-08-25 17:06:00,154.565,154.565,154.51,154.535,73500000.0
2009-08-25 17:07:00,154.53,154.64,154.53,154.635,116800000.0
2009-08-25 17:08:00,154.635,154.64,154.585,154.605,144000000.0
2009-08-25 17:09:00,154.61,154.61,154.555,154.555,106800000.0
2009-08-25 17:10:00,154.55,154.59,154.52,154.545,130300000.0
2009-08-25 17:11:00,154.545,154.59,154.535,154.59,145400000.0
2009-08-25 17:12:00,154.58,154.65,154.58,154.65,83900000.0
2009-08-25 17:13:00,154.65,154.685,154.64,154.65,117600000.0
2009-08-25 17:14:00,154.65,154.66,154.585,154.595,114300000.0
2009-08-25 17:15:00,154.59,154.6,154.56,154.57,133300000.0
2009-08-25 17:16:00,154.57,154.605,154.565,154.605,40600000.0
2009-08-25 17:17:00,154.605,154.64,154.585,154.585,66300000.0
2009-08-25 17:18:00,154.585,154.59,154.535,154.535,96600000.0
2009-08-25 17:19:00,154.535,154.56,154.515,154.53,105500000.0
2009-08-25 17:20:00,154.53,154.565,154.51,154.565,130400000.0
2009-08-25 17:21:00,154.57,154.62,154.565,154.59,73600000.0
2009-08-25 17:22:00,154.59,154.605,154.56,154.57,105500000.0
2009-08-25 17:23:00,154.555,154.57,154.525,154.53,108200000.0
2009-08-25 17:24:00,154.53,154.53,154.465,154.465,54400000.0
2009-08-25 17:25:00,154.465,154.465,154.405,154.425,128900000.0
2009-08-25 17:26:00,154.425,154.445,154.415,154.445,66000000.0
2009-08-25 17:27:00,154.445,154.45,154.425,154.425,64700000.0
2009-08-25 17:28:00,154.425,154.48,154.415,154.455,105500000.0
2009-08-25 17:29:00,154.46,154.505,154.38,154.395,146600000.0
2009-08-25 17:30:00,154.395,154.405,154.345,154.345,133300000.0
2009-08-25 17:31:00,154.345,154.35,154.17,154.17,220800000.0
2009-08-25 17:32:00,154.175,154.19,154.09,154.13,326400000.0
2009-08-25 17:33:00,154.13,154.175,154.13,154.17,128900000.0
2009-08-25 17:34:00,154.165,154.31,154.15,154.31,133100000.0
2009-08-25 17:35:00,154.31,154.31,154.245,154.255,140200000.0
2009-08-25 17:36:00,154.255,154.27,154.18,154.22,136000000.0
2009-08-25 17:37:00,154.215,154.24,154.205,154.23,113000000.0
2009-08-25 17:38:00,154.225,154.25,154.185,154.23,103500000.0
2009-08-25 17:39:00,154.23,154.355,154.23,154.335,118500000.0
2009-08-25 17:40:00,154.335,154.345,154.295,154.33,104000000.0
2009-08-25 17:41:00,154.325,154.335,154.29,154.295,158000000.0
2009-08-25 17:42:00,154.32,154.385,154.315,154.375,124400000.0
2009-08-25 17:43:00,154.375,154.415,154.365,154.37,158400000.0
2009-08-25 17:44:00,154.37,154.415,154.29,154.305,143800000.0
2009-08-25 17:45:00,154.31,154.315,154.26,154.3,93600000.0
2009-08-25 17:46:00,154.305,154.345,154.285,154.295,77200000.0
2009-08-25 17:47:00,154.295,154.325,154.295,154.3,68800000.0
2009-08-25 17:48:00,154.3,154.31,154.285,154.29,75600000.0
2009-08-25 17:49:00,154.285,154.285,154.225,154.28,108700000.0
2009-08-25 17:50:00,154.285,154.335,154.27,154.275,85400000.0
2009-08-25 17:51:00,154.275,154.29,154.26,154.29,45100000.0
2009-08-25 17:52:00,154.295,154.34,154.28,154.295,81200000.0
2009-08-25 17:53:00,154.295,154.31,154.245,154.27,77400000.0
2009-08-25 17:54:00,154.27,154.32,154.265,154.315,157400000.0
2009-08-25 17:55:00,154.31,154.32,154.28,154.315,116300000.0
2009-08-25 17:56:00,154.315,154.355,154.3,154.32,146000000.0
2009-08-25 17:57:00,154.325,154.33,154.29,154.3,184500000.0
2009-08-25 17:58:00,154.3,154.31,154.26,154.285,101400000.0
2009-08-25 17:59:00,154.29,154.335,154.275,154.335,108100000.0
2009-08-25 18:00:00,154.34,154.345,154.27,154.28,121400000.0
2009-08-25 18:01:00,154.28,154.305,154.26,154.285,132700000.0
2009-08-25 18:02:00,154.285,154.285,154.26,154.28,111500000.0
2009-08-25 18:03:00,154.29,154.3,154.275,154.285,39100000.0
2009-08-25 18:04:00,154.285,154.295,154.26,154.27,89600000.0
2009-08-25 18:05:00,154.28,154.28,154.24,154.265,100600000.0
2009-08-25 18:06:00,154.255,154.265,154.185,154.21,126900000.0
2009-08-25 18:07:00,154.21,154.235,154.21,154.215,91000000.0
2009-08-25 18:08:00,154.22,154.27,154.22,154.225,81800000.0
2009-08-25 18:09:00,154.22,154.3,154.215,154.3,119100000.0
2009-08-25 18:10:00,154.295,154.3,154.265,154.27,53400000.0
2009-08-25 18:11:00,154.27,154.29,154.235,154.26,71200000.0
2009-08-25 18:12:00,154.26,154.26,154.245,154.245,33700000.0
2009-08-25 18:13:00,154.245,154.255,154.23,154.235,71300000.0
2009-08-25 18:14:00,154.245,154.245,154.205,154.215,60300000.0
2009-08-25 18:15:00,154.22,154.255,154.22,154.255,54100000.0
2009-08-25 18:16:00,154.255,154.285,154.255,154.285,33900000.0
2009-08-25 18:17:00,154.27,154.27,154.225,154.265,105100000.0
2009-08-25 18:18:00,154.275,154.3,154.245,154.26,153400000.0
2009-08-25 18:19:00,154.26,154.265,154.19,154.225,114300000.0
2009-08-25 18:20:00,154.225,154.245,154.215,154.24,64800000.0
2009-08-25 18:21:00,154.24,154.275,154.235,154.245,60700000.0
2009-08-25 18:22:00,154.25,154.3,154.23,154.3,110400000.0
2009-08-25 18:23:00,154.295,154.3,154.26,154.265,81700000.0
2009-08-25 18:24:00,154.26,154.3,154.26,154.28,70100000.0
2009-08-25 18:25:00,154.285,154.375,154.285,154.375,82900000.0
2009-08-25 18:26:00,154.375,154.385,154.345,154.38,88000000.0
2009-08-25 18:27:00,154.385,154.425,154.365,154.425,104600000.0
2009-08-25 18:28:00,154.435,154.47,154.4,154.46,111900000.0
2009-08-25 18:29:00,154.46,154.47,154.42,154.465,131300000.0
2009-08-25 18:30:00,154.465,154.5,154.445,154.47,175900000.0
2009-08-25 18:31:00,154.47,154.5,154.46,154.465,85700000.0
2009-08-25 18:32:00,154.465,154.48,154.46,154.47,45100000.0
2009-08-25 18:33:00,154.47,154.475,154.44,154.45,91500000.0
2009-08-25 18:34:00,154.445,154.45,154.41,154.42,83000000.0
2009-08-25 18:35:00,154.42,154.425,154.405,154.415,94600000.0
2009-08-25 18:36:00,154.415,154.43,154.39,154.395,68500000.0
2009-08-25 18:37:00,154.395,154.415,154.36,154.37,61600000.0
2009-08-25 18:38:00,154.37,154.385,154.36,154.365,46100000.0
2009-08-25 18:39:00,154.365,154.38,154.355,154.36,107300000.0
2009-08-25 18:40:00,154.355,154.37,154.355,154.365,37000000.0
2009-08-25 18:41:00,154.37,154.38,154.355,154.375,62300000.0
2009-08-25 18:42:00,154.375,154.39,154.37,154.38,20300000.0
2009-08-25 18:43:00,154.385,154.395,154.36,154.36,15600000.0
2009-08-25 18:44:00,154.36,154.365,154.335,154.335,49400000.0
2009-08-25 18:45:00,154.335,154.335,154.29,154.295,130100000.0
2009-08-25 18:46:00,154.29,154.29,154.28,154.28,122900000.0
2009-08-25 18:47:00,154.28,154.29,154.27,154.285,184000000.0
2009-08-25 18:48:00,154.285,154.335,154.285,154.325,56400000.0
2009-08-25 18:49:00,154.325,154.33,154.315,154.32,34000000.0
2009-08-25 18:50:00,154.315,154.315,154.23,154.235,83500000.0
2009-08-25 18:51:00,154.235,154.255,154.22,154.235,96800000.0
2009-08-25 18:52:00,154.235,154.27,154.235,154.245,139000000.0
2009-08-25 18:53:00,154.24,154.24,154.205,154.215,70800000.0
2009-08-25 18:54:00,154.22,154.22,154.18,154.185,46200000.0
2009-08-25 18:55:00,154.185,154.185,154.065,154.07,131300000.0
2009-08-25 18:56:00,154.075,154.11,154.07,154.08,111500000.0
2009-08-25 18:57:00,154.08,154.125,154.05,154.075,168300000.0
2009-08-25 18:58:00,154.075,154.1,154.035,154.055,145800000.0
2009-08-25 18:59:00,154.045,154.08,154.03,154.07,141100000.0
2009-08-25 19:00:00,154.07,154.09,154.045,154.085,139400000.0
2009-08-25 19:01:00,154.085,154.13,154.085,154.13,109900000.0
2009-08-25 19:02:00,154.125,154.16,154.025,154.125,222300000.0
2009-08-25 19:03:00,154.12,154.15,154.105,154.15,108400000.0
2009-08-25 19:04:00,154.15,154.15,154.035,154.06,126700000.0
2009-08-25 19:05:00,154.07,154.115,154.06,154.095,100100000.0
2009-08-25 19:06:00,154.085,154.09,154.025,154.03,105400000.0
2009-08-25 19:07:00,154.03,154.05,154.025,154.05,99500000.0
2009-08-25 19:08:00,154.045,154.07,154.045,154.065,66100000.0
2009-08-25 19:09:00,154.065,154.105,154.045,154.1,67600000.0
2009-08-25 19:10:00,154.095,154.095,154.04,154.045,89600000.0
2009-08-25 19:11:00,154.045,154.05,153.98,154.04,175100000.0
2009-08-25 19:12:00,154.045,154.07,153.975,153.98,162400000.0
2009-08-25 19:13:00,153.98,154.04,153.98,154.025,54900000.0
2009-08-25 19:14:00,154.025,154.025,153.98,153.98,55600000.0
2009-08-25 19:15:00,153.98,154.005,153.97,153.98,119100000.0
2009-08-25 19:16:00,153.98,153.995,153.955,153.96,72200000.0
2009-08-25 19:17:00,153.94,153.95,153.89,153.93,196400000.0
2009-08-25 19:18:00,153.93,153.985,153.88,153.895,185900000.0
2009-08-25 19:19:00,153.895,153.945,153.89,153.945,150600000.0
2009-08-25 19:20:00,153.945,153.945,153.81,153.81,147600000.0
2009-08-25 19:21:00,153.815,153.865,153.8,153.865,130400000.0
2009-08-25 19:22:00,153.865,153.865,153.67,153.705,212000000.0
2009-08-25 19:23:00,153.715,153.725,153.63,153.665,197700000.0
2009-08-25 19:24:00,153.665,153.87,153.665,153.835,199400000.0
2009-08-25 19:25:00,153.835,153.86,153.77,153.805,84900000.0
2009-08-25 19:26:00,153.805,153.825,153.715,153.735,107200000.0
2009-08-25 19:27:00,153.74,153.755,153.715,153.745,100400000.0
2009-08-25 19:28:00,153.735,153.82,153.72,153.82,110200000.0
2009-08-25 19:29:00,153.82,153.85,153.795,153.795,162800000.0
2009-08-25 19:30:00,153.79,153.79,153.725,153.75,88400000.0
2009-08-25 19:31:00,153.755,153.76,153.695,153.705,84200000.0
2009-08-25 19:32:00,153.705,153.705,153.67,153.695,203500000.0
2009-08-25 19:33:00,153.69,153.69,153.555,153.6,156000000.0
2009-08-25 19:34:00,153.59,153.61,153.54,153.585,229400000.0
2009-08-25 19:35:00,153.575,153.625,153.525,153.555,177400000.0
2009-08-25 19:36:00,153.55,153.64,153.525,153.64,160200000.0
2009-08-25 19:37:00,153.64,153.665,153.615,153.63,162100000.0
2009-08-25 19:38:00,153.63,153.705,153.63,153.705,87200000.0
2009-08-25 19:39:00,153.7,153.705,153.66,153.68,99000000.0
2009-08-25 19:40:00,153.675,153.675,153.63,153.645,166600000.0
2009-08-25 19:41:00,153.65,153.66,153.615,153.635,177500000.0
2009-08-25 19:42:00,153.635,153.69,153.63,153.69,70000000.0
2009-08-25 19:43:00,153.69,153.745,153.69,153.72,83900000.0
2009-08-25 19:44:00,153.725,153.75,153.72,153.745,61900000.0
2009-08-25 19:45:00,153.74,153.74,153.7,153.715,79400000.0
2009-08-25 19:46:00,153.71,153.72,153.7,153.71,29200000.0
2009-08-25 19:47:00,153.7,153.73,153.695,153.71,31000000.0
2009-08-25 19:48:00,153.71,153.725,153.695,153.7,61900000.0
2009-08-25 19:49:00,153.705,153.715,153.675,153.69,81500000.0
2009-08-25 19:50:00,153.69,153.755,153.68,153.75,63000000.0
2009-08-25 19:51:00,153.75,153.79,153.75,153.77,38000000.0
2009-08-25 19:52:00,153.77,153.79,153.76,153.78,54800000.0
2009-08-25 19:53:00,153.78,153.78,153.685,153.685,104700000.0
2009-08-25 19:54:00,153.69,153.72,153.65,153.67,77200000.0
2009-08-25 19:55:00,153.655,153.67,153.62,153.655,130800000.0
2009-08-25 19:56:00,153.66,153.665,153.605,153.605,88800000.0
2009-08-25 19:57:00,153.605,153.635,153.575,153.585,141200000.0
2009-08-25 19:58:00,153.59,153.6,153.56,153.56,125800000.0
2009-08-25 19:59:00,153.56,153.58,153.52,153.565,118800000.0
2009-08-25 20:00:00,153.565,153.565,153.44,153.45,267200000.0
2009-08-25 20:01:00,153.455,153.535,153.43,153.52,137600000.0
2009-08-25 20:02:00,153.52,153.68,153.52,153.68,192000000.0
2009-08-25 20:03:00,153.68,153.73,153.665,153.67,95000000.0
2009-08-25 20:04:00,153.66,153.67,153.635,153.64,126200000.0
2009-08-25 20:05:00,153.645,153.685,153.64,153.665,86200000.0
2009-08-25 20:06:00,153.665,153.68,153.63,153.67,79800000.0
2009-08-25 20:07:00,153.66,153.665,153.64,153.665,63200000.0
2009-08-25 20:08:00,153.67,153.685,153.66,153.665,45200000.0
2009-08-25 20:09:00,153.665,153.675,153.63,153.63,68300000.0
2009-08-25 20:10:00,153.63,153.675,153.63,153.67,66600000.0
2009-08-25 20:11:00,153.67,153.67,153.595,153.61,76500000.0
2009-08-25 20:12:00,153.61,153.65,153.6,153.65,58600000.0
2009-08-25 20:13:00,153.65,153.67,153.63,153.63,56700000.0
2009-08-25 20:14:00,153.63,153.69,153.63,153.685,61800000.0
2009-08-25 20:15:00,153.685,153.755,153.685,153.74,47600000.0
2009-08-25 20:16:00,153.745,153.795,153.745,153.785,50100000.0
2009-08-25 20:17:00,153.795,153.82,153.785,153.82,48800000.0
2009-08-25 20:18:00,153.815,153.84,153.785,153.84,121100000.0
2009-08-25 20:19:00,153.84,153.89,153.825,153.87,78800000.0
2009-08-25 20:20:00,153.82,153.875,153.82,153.855,98000000.0
2009-08-25 20:21:00,153.855,153.95,153.805,153.93,176800000.0
2009-08-25 20:22:00,153.94,153.94,153.9,153.91,69700000.0
2009-08-25 20:23:00,153.91,153.915,153.9,153.9,39400000.0
2009-08-25 20:24:00,153.905,153.91,153.89,153.895,63800000.0
2009-08-25 20:25:00,153.895,153.895,153.825,153.835,58600000.0
2009-08-25 20:26:00,153.835,153.88,153.83,153.88,39500000.0
2009-08-25 20:27:00,153.89,153.91,153.865,153.865,82400000.0
2009-08-25 20:28:00,153.865,153.875,153.84,153.845,120700000.0
2009-08-25 20:29:00,153.845,153.85,153.805,153.815,70400000.0
2009-08-25 20:30:00,153.815,153.84,153.805,153.84,97000000.0
2009-08-25 20:31:00,153.84,153.85,153.82,153.825,61100000.0
2009-08-25 20:32:00,153.825,153.85,153.82,153.82,47700000.0
2009-08-25 20:33:00,153.82,153.845,153.815,153.835,60000000.0
2009-08-25 20:34:00,153.835,153.895,153.825,153.88,70600000.0
2009-08-25 20:35:00,153.875,153.9,153.865,153.885,104500000.0
2009-08-25 20:36:00,153.89,153.895,153.855,153.895,139000000.0
2009-08-25 20:37:00,153.895,153.9,153.835,153.84,129200000.0
2009-08-25 20:38:00,153.84,153.845,153.735,153.74,171700000.0
2009-08-25 20:39:00,153.74,153.82,153.74,153.79,159100000.0
2009-08-25 20:40:00,153.79,153.81,153.77,153.785,121900000.0
2009-08-25 20:41:00,153.775,153.815,153.76,153.79,103400000.0
2009-08-25 20:42:00,153.795,153.87,153.79,153.865,103300000.0
2009-08-25 20:43:00,153.87,153.87,153.815,153.86,105600000.0
2009-08-25 20:44:00,153.865,153.865,153.815,153.83,123800000.0
2009-08-25 20:45:00,153.835,153.87,153.79,153.87,118900000.0
2009-08-25 20:46:00,153.875,153.88,153.855,153.855,65800000.0
2009-08-25 20:47:00,153.855,153.865,153.81,153.86,155400000.0
2009-08-25 20:48:00,153.855,153.87,153.85,153.87,50400000.0
2009-08-25 20:49:00,153.865,153.87,153.86,153.87,49400000.0
2009-08-25 20:50:00,153.88,153.895,153.865,153.87,67600000.0
2009-08-25 20:51:00,153.875,153.895,153.87,153.89,49000000.0
2009-08-25 20:52:00,153.885,153.955,153.875,153.955,149300000.0
2009-08-25 20:53:00,153.96,153.96,153.925,153.955,71900000.0
2009-08-25 20:54:00,153.96,154.025,153.955,153.99,93500000.0
2009-08-25 20:55:00,153.99,154.0,153.97,153.995,68700000.0
2009-08-25 20:56:00,154.0,154.0,153.97,153.97,63200000.0
2009-08-25 20:57:00,153.97,153.97,153.91,153.91,66300000.0
2009-08-25 20:58:00,153.91,153.91,153.87,153.89,41900000.0
2009-08-25 20:59:00,153.89,153.97,153.88,153.97,108800000.0
2009-08-25 21:00:00,153.975,154.025,153.96,154.02,132500000.0
2009-08-25 21:01:00,154.025,154.025,153.995,154.005,42800000.0
2009-08-25 21:02:00,154.005,154.005,153.965,153.975,98700000.0
2009-08-25 21:03:00,153.97,154.0,153.97,153.985,78700000.0
2009-08-25 21:04:00,153.98,154.015,153.98,153.98,102700000.0
2009-08-25 21:05:00,153.98,154.005,153.97,154.005,168700000.0
2009-08-25 21:06:00,154.005,154.01,153.97,153.975,59500000.0
2009-08-25 21:07:00,153.98,153.98,153.94,153.955,92300000.0
2009-08-25 21:08:00,153.955,153.97,153.935,153.965,105000000.0
2009-08-25 21:09:00,153.965,153.98,153.965,153.97,36400000.0
2009-08-25 21:10:00,153.97,154.01,153.97,154.01,57300000.0
2009-08-25 21:11:00,154.015,154.04,153.99,154.005,118700000.0
2009-08-25 21:12:00,154.005,154.005,153.96,153.965,45000000.0
2009-08-25 21:13:00,153.975,153.985,153.955,153.97,76400000.0
2009-08-25 21:14:00,153.97,153.995,153.97,153.99,17600000.0
2009-08-25 21:15:00,153.99,153.995,153.925,153.935,103800000.0
2009-08-25 21:16:00,153.935,153.98,153.935,153.945,108500000.0
2009-08-25 21:17:00,153.95,153.97,153.945,153.955,79000000.0
2009-08-25 21:18:00,153.95,153.965,153.945,153.96,88400000.0
2009-08-25 21:19:00,153.965,153.965,153.935,153.95,198000000.0
2009-08-25 21:20:00,153.945,153.945,153.93,153.935,32700000.0
2009-08-25 21:21:00,153.935,153.945,153.93,153.935,41400000.0
2009-08-25 21:22:00,153.935,153.96,153.935,153.955,49600000.0
2009-08-25 21:23:00,153.955,154.02,153.955,154.02,138700000.0
2009-08-25 21:24:00,154.01,154.04,154.005,154.015,125900000.0
2009-08-25 21:25:00,154.015,154.03,154.01,154.02,77300000.0
2009-08-25 21:26:00,154.015,154.03,154.015,154.015,34800000.0
2009-08-25 21:27:00,154.015,154.03,153.985,153.99,71100000.0
2009-08-25 21:28:00,153.995,154.0,153.93,153.94,131600000.0
2009-08-25 21:29:00,153.94,153.975,153.94,153.945,108600000.0
2009-08-25 21:30:00,153.94,153.955,153.91,153.925,62800000.0
2009-08-25 21:31:00,153.915,153.925,153.915,153.925,24000000.0
2009-08-25 21:32:00,153.925,153.925,153.92,153.925,23500000.0
2009-08-25 21:33:00,153.925,153.925,153.92,153.925,47300000.0
2009-08-25 21:34:00,153.91,153.93,153.905,153.925,115400000.0
2009-08-25 21:35:00,153.93,153.955,153.915,153.925,123100000.0
2009-08-25 21:36:00,153.935,153.95,153.925,153.945,33100000.0
2009-08-25 21:37:00,153.95,153.975,153.94,153.96,97900000.0
2009-08-25 21:38:00,153.96,153.99,153.95,153.98,124100000.0
2009-08-25 21:39:00,153.985,153.985,153.98,153.985,18800000.0
2009-08-25 21:40:00,153.985,154.0,153.97,153.975,94900000.0
2009-08-25 21:41:00,153.975,153.99,153.97,153.99,35400000.0
2009-08-25 21:42:00,153.99,154.01,153.99,154.005,74400000.0
2009-08-25 21:43:00,154.005,154.07,154.0,154.065,195400000.0
2009-08-25 21:44:00,154.065,154.065,154.02,154.02,47200000.0
2009-08-25 21:45:00,154.025,154.03,153.99,154.0,63900000.0
2009-08-25 21:46:00,154.0,154.0,153.98,153.98,31900000.0
2009-08-25 21:47:00,153.98,153.99,153.965,153.965,143700000.0
2009-08-25 21:48:00,153.965,153.975,153.96,153.96,49300000.0
2009-08-25 21:49:00,153.96,153.965,153.93,153.93,99200000.0
2009-08-25 21:50:00,153.935,153.935,153.89,153.915,101400000.0
2009-08-25 21:51:00,153.915,153.955,153.875,153.935,88400000.0
2009-08-25 21:52:00,153.93,153.97,153.895,153.9,123700000.0
2009-08-25 21:53:00,153.9,153.935,153.895,153.92,90700000.0
2009-08-25 21:54:00,153.92,153.97,153.92,153.925,200500000.0
2009-08-25 21:55:00,153.925,153.96,153.92,153.955,148300000.0
2009-08-25 21:56:00,153.96,153.96,153.94,153.945,45400000.0
2009-08-25 21:57:00,153.95,153.95,153.935,153.94,39200000.0
2009-08-25 21:58:00,153.94,153.945,153.94,153.945,22000000.0
2009-08-25 21:59:00,153.935,153.965,153.935,153.965,30300000.0
2009-08-25 22:00:00,153.95,153.95,153.895,153.91,112900000.0
2009-08-25 22:01:00,153.91,153.925,153.895,153.895,31500000.0
2009-08-25 22:02:00,153.895,153.92,153.885,153.885,35400000.0
2009-08-25 22:03:00,153.885,153.895,153.885,153.895,19600000.0
2009-08-25 22:04:00,153.9,153.915,153.89,153.91,37400000.0
2009-08-25 22:05:00,153.91,153.925,153.905,153.915,32200000.0
2009-08-25 22:06:00,153.91,153.93,153.91,153.915,32000000.0
2009-08-25 22:07:00,153.92,153.925,153.915,153.915,19800000.0
2009-08-25 22:08:00,153.92,153.93,153.92,153.93,19000000.0
2009-08-25 22:09:00,153.93,153.945,153.9,153.9,14000000.0
2009-08-25 22:10:00,153.905,153.915,153.89,153.9,121300000.0
2009-08-25 22:11:00,153.89,153.91,153.885,153.885,27000000.0
2009-08-25 22:12:00,153.87,153.905,153.87,153.88,45700000.0
2009-08-25 22:13:00,153.895,153.895,153.885,153.885,31000000.0
2009-08-25 22:14:00,153.885,153.925,153.88,153.92,29500000.0
2009-08-25 22:15:00,153.92,153.955,153.92,153.95,50800000.0
2009-08-25 22:16:00,153.96,153.96,153.905,153.905,43000000.0
2009-08-25 22:17:00,153.905,153.91,153.905,153.91,18000000.0
2009-08-25 22:18:00,153.91,153.92,153.91,153.915,21000000.0
2009-08-25 22:19:00,153.91,153.925,153.905,153.92,22000000.0
2009-08-25 22:20:00,153.925,153.925,153.915,153.92,10000000.0
2009-08-25 22:21:00,153.92,153.925,153.91,153.91,15000000.0
2009-08-25 22:22:00,153.905,153.915,153.9,153.9,10300000.0
2009-08-25 22:23:00,153.905,153.915,153.905,153.915,10600000.0
2009-08-25 22:24:00,153.915,153.925,153.915,153.915,16800000.0
2009-08-25 22:25:00,153.925,153.93,153.915,153.925,16700000.0
2009-08-25 22:26:00,153.925,153.925,153.925,153.925,2000000.0
2009-08-25 22:27:00,153.925,153.945,153.925,153.945,20800000.0
2009-08-25 22:28:00,153.95,153.95,153.91,153.92,51500000.0
2009-08-25 22:29:00,153.92,153.94,153.92,153.94,20000000.0
2009-08-25 22:30:00,153.94,153.945,153.925,153.94,47600000.0
2009-08-25 22:31:00,153.94,153.945,153.935,153.94,101600000.0
2009-08-25 22:32:00,153.94,153.955,153.94,153.955,20600000.0
2009-08-25 22:33:00,153.955,153.965,153.945,153.965,16000000.0
2009-08-25 22:34:00,153.96,153.965,153.95,153.965,41000000.0
2009-08-25 22:35:00,153.965,153.965,153.965,153.965,2100000.0
2009-08-25 22:36:00,153.965,153.975,153.965,153.975,51400000.0
2009-08-25 22:37:00,153.975,153.975,153.945,153.97,48800000.0
2009-08-25 22:38:00,153.97,153.975,153.97,153.97,58900000.0
2009-08-25 22:39:00,153.975,153.98,153.965,153.97,29000000.0
2009-08-25 22:40:00,153.97,153.97,153.945,153.96,40300000.0
2009-08-25 22:41:00,153.965,153.99,153.965,153.985,29100000.0
2009-08-25 22:42:00,153.995,154.005,153.985,154.005,10000000.0
2009-08-25 22:43:00,153.95,153.995,153.945,153.985,78000000.0
2009-08-25 22:44:00,153.975,153.985,153.97,153.97,91000000.0
2009-08-25 22:45:00,153.96,154.005,153.96,153.975,126100000.0
2009-08-25 22:46:00,153.975,153.975,153.96,153.965,31000000.0
2009-08-25 22:47:00,153.96,153.96,153.945,153.945,24500000.0
2009-08-25 22:48:00,153.945,153.945,153.925,153.93,95600000.0
2009-08-25 22:49:00,153.93,153.94,153.92,153.94,38800000.0
2009-08-25 22:50:00,153.93,153.94,153.915,153.93,64400000.0
2009-08-25 22:51:00,153.935,153.955,153.925,153.925,48200000.0
2009-08-25 22:52:00,153.925,153.935,153.92,153.93,13000000.0
2009-08-25 22:53:00,153.93,153.93,153.915,153.93,23800000.0
2009-08-25 22:54:00,153.935,153.935,153.915,153.93,15000000.0
2009-08-25 22:55:00,153.945,153.945,153.92,153.93,96100000.0
2009-08-25 22:56:00,153.92,153.925,153.9,153.915,75200000.0
2009-08-25 22:57:00,153.92,153.94,153.915,153.925,62700000.0
2009-08-25 22:58:00,153.935,153.935,153.895,153.91,170800000.0
2009-08-25 22:59:00,153.92,153.965,153.905,153.965,91100000.0
2009-08-25 23:00:00,153.95,153.98,153.925,153.935,12000000.0
2009-08-25 23:01:00,153.945,153.955,153.945,153.95,4000000.0
2009-08-25 23:02:00,153.95,153.95,153.92,153.92,12000000.0
2009-08-25 23:03:00,153.915,153.935,153.905,153.93,26000000.0
2009-08-25 23:04:00,153.935,153.935,153.875,153.88,19000000.0
2009-08-25 23:05:00,153.88,153.88,153.87,153.87,20000000.0
2009-08-25 23:06:00,153.835,153.86,153.835,153.85,38000000.0
2009-08-25 23:07:00,153.855,153.875,153.85,153.87,30700000.0
2009-08-25 23:08:00,153.865,153.89,153.865,153.885,14200000.0
2009-08-25 23:09:00,153.885,153.9,153.885,153.9,14100000.0
2009-08-25 23:10:00,153.895,153.905,153.885,153.9,23300000.0
2009-08-25 23:11:00,153.895,154.005,153.895,154.005,19200000.0
2009-08-25 23:12:00,154.0,154.0,153.885,153.935,11200000.0
2009-08-25 23:13:00,153.935,153.935,153.905,153.905,12000000.0
2009-08-25 23:14:00,153.905,153.915,153.9,153.915,15200000.0
2009-08-25 23:15:00,153.915,153.915,153.91,153.91,13600000.0
2009-08-25 23:16:00,153.925,153.925,153.865,153.91,52800000.0
2009-08-25 23:17:00,153.92,153.925,153.86,153.87,45400000.0
2009-08-25 23:18:00,153.87,153.905,153.86,153.905,58800000.0
2009-08-25 23:19:00,153.905,153.905,153.885,153.89,35600000.0
2009-08-25 23:20:00,153.895,153.9,153.88,153.88,27600000.0
2009-08-25 23:21:00,153.875,153.88,153.865,153.865,27900000.0
2009-08-25 23:22:00,153.85,153.86,153.825,153.86,8200000.0
2009-08-25 23:23:00,153.86,153.86,153.85,153.855,11900000.0
2009-08-25 23:24:00,153.86,153.87,153.86,153.865,20900000.0
2009-08-25 23:25:00,153.865,153.88,153.86,153.865,38900000.0
2009-08-25 23:26:00,153.875,153.875,153.865,153.875,10200000.0
2009-08-25 23:27:00,153.875,153.875,153.865,153.865,33700000.0
2009-08-25 23:28:00,153.875,153.885,153.865,153.865,47900000.0
2009-08-25 23:29:00,153.865,153.88,153.86,153.88,25100000.0
2009-08-25 23:30:00,153.885,153.885,153.875,153.875,17800000.0
2009-08-25 23:31:00,153.88,153.885,153.875,153.875,10800000.0
2009-08-25 23:32:00,153.88,153.89,153.875,153.885,19800000.0
2009-08-25 23:33:00,153.88,153.89,153.88,153.88,22800000.0
2009-08-25 23:34:00,153.88,153.92,153.88,153.92,23400000.0
2009-08-25 23:35:00,153.915,153.925,153.88,153.89,37200000.0
2009-08-25 23:36:00,153.89,153.89,153.89,153.89,31700000.0
2009-08-25 23:37:00,153.89,153.91,153.89,153.895,31200000.0
2009-08-25 23:38:00,153.895,153.9,153.89,153.895,23500000.0
2009-08-25 23:39:00,153.9,153.95,153.895,153.915,69000000.0
2009-08-25 23:40:00,153.93,153.94,153.91,153.93,22400000.0
2009-08-25 23:41:00,153.925,153.95,153.92,153.935,20200000.0
2009-08-25 23:42:00,153.94,153.94,153.9,153.925,19300000.0
2009-08-25 23:43:00,153.92,153.92,153.91,153.92,17000000.0
2009-08-25 23:44:00,153.883,153.899,153.881,153.883,89900000.0
2009-08-25 23:45:00,153.925,153.93,153.915,153.915,12200000.0
2009-08-25 23:46:00,153.94,153.96,153.92,153.94,52600000.0
2009-08-25 23:47:00,153.94,153.98,153.905,153.925,26800000.0
2009-08-25 23:48:00,153.925,153.94,153.915,153.94,21600000.0
2009-08-25 23:49:00,153.94,153.945,153.94,153.94,3000000.0
2009-08-25 23:50:00,153.94,153.94,153.94,153.94,2000000.0
2009-08-25 23:51:00,153.945,153.95,153.945,153.945,4000000.0
2009-08-25 23:52:00,153.94,153.94,153.905,153.93,30400000.0
2009-08-25 23:53:00,153.94,153.94,153.93,153.93,14800000.0
2009-08-25 23:54:00,153.935,153.935,153.93,153.935,5800000.0
2009-08-25 23:55:00,153.93,153.935,153.925,153.935,15600000.0
2009-08-25 23:56:00,153.935,153.935,153.935,153.935,6400000.0
2009-08-25 23:57:00,153.935,153.94,153.935,153.94,11100000.0
2009-08-25 23:58:00,153.94,153.97,153.94,153.97,17000000.0
2009-08-25 23:59:00,153.943,153.951,153.927,153.943,152000000.0
2009-08-26 00:00:00,153.96,153.96,153.96,153.96,2000000.0
2009-08-26 00:01:00,153.98,153.995,153.98,153.98,44200000.0
2009-08-26 00:02:00,153.98,154.0,153.98,154.0,26700000.0
2009-08-26 00:03:00,154.0,154.0,153.99,154.0,45000000.0
2009-08-26 00:04:00,154.005,154.03,154.005,154.01,36000000.0
2009-08-26 00:05:00,154.01,154.03,154.0,154.025,44400000.0
2009-08-26 00:06:00,154.03,154.035,154.015,154.015,24200000.0
2009-08-26 00:07:00,154.015,154.015,154.01,154.01,28400000.0
2009-08-26 00:08:00,154.015,154.035,154.01,154.035,21800000.0
2009-08-26 00:09:00,154.035,154.035,154.0,154.005,80200000.0
2009-08-26 00:10:00,154.005,154.03,154.005,154.015,18100000.0
2009-08-26 00:11:00,154.005,154.045,154.005,154.045,50800000.0
2009-08-26 00:12:00,154.045,154.07,154.025,154.025,35200000.0
2009-08-26 00:13:00,154.035,154.035,154.01,154.035,21900000.0
2009-08-26 00:14:00,154.02,154.05,154.015,154.025,19500000.0
2009-08-26 00:15:00,154.025,154.04,154.02,154.025,23100000.0
2009-08-26 00:16:00,154.035,154.045,154.015,154.035,28000000.0
2009-08-26 00:17:00,154.04,154.055,154.035,154.05,34000000.0
2009-08-26 00:18:00,154.075,154.075,154.055,154.07,19500000.0
2009-08-26 00:19:00,154.07,154.09,154.055,154.09,14100000.0
2009-08-26 00:20:00,154.095,154.105,154.06,154.06,17600000.0
2009-08-26 00:21:00,154.065,154.065,154.065,154.065,1000000.0
2009-08-26 00:22:00,154.06,154.06,154.035,154.05,14000000.0
2009-08-26 00:23:00,154.05,154.05,154.045,154.045,39000000.0
2009-08-26 00:24:00,154.045,154.055,154.04,154.04,16000000.0
2009-08-26 00:25:00,154.04,154.04,154.035,154.04,14200000.0
2009-08-26 00:26:00,154.045,154.045,154.04,154.04,7200000.0
2009-08-26 00:27:00,154.045,154.045,154.04,154.04,3000000.0
2009-08-26 00:28:00,154.045,154.065,154.045,154.065,8200000.0
2009-08-26 00:29:00,154.065,154.08,154.065,154.065,20000000.0
2009-08-26 00:30:00,154.065,154.085,154.065,154.08,25600000.0
2009-08-26 00:31:00,154.08,154.085,154.035,154.035,42400000.0
2009-08-26 00:32:00,154.04,154.055,154.04,154.045,29800000.0
2009-08-26 00:33:00,154.04,154.045,154.03,154.04,43400000.0
2009-08-26 00:34:00,154.03,154.045,154.03,154.03,86300000.0
2009-08-26 00:35:00,154.03,154.035,154.03,154.035,38600000.0
2009-08-26 00:36:00,154.03,154.03,154.0,154.01,51000000.0
2009-08-26 00:37:00,154.01,154.015,153.995,154.015,17800000.0
2009-08-26 00:38:00,154.015,154.025,153.985,154.0,63900000.0
2009-08-26 00:39:00,154.005,154.01,154.005,154.01,6000000.0
2009-08-26 00:40:00,154.01,154.01,153.995,154.0,22400000.0
2009-08-26 00:41:00,154.0,154.0,154.0,154.0,22200000.0
2009-08-26 00:42:00,154.0,154.0,153.975,153.975,50400000.0
2009-08-26 00:43:00,153.975,154.005,153.975,154.005,27000000.0
2009-08-26 00:44:00,154.015,154.015,154.005,154.005,27600000.0
2009-08-26 00:45:00,154.005,154.005,153.95,153.975,22400000.0
2009-08-26 00:46:00,153.975,153.975,153.93,153.94,121200000.0
2009-08-26 00:47:00,153.94,153.97,153.94,153.97,19200000.0
2009-08-26 00:48:00,153.95,153.965,153.935,153.95,75900000.0
2009-08-26 00:49:00,153.95,153.95,153.915,153.925,41800000.0
2009-08-26 00:50:00,153.925,153.935,153.905,153.91,46000000.0
2009-08-26 00:51:00,153.905,153.91,153.875,153.9,47400000.0
2009-08-26 00:52:00,153.885,153.9,153.885,153.9,15000000.0
2009-08-26 00:53:00,153.915,153.92,153.915,153.915,9800000.0
2009-08-26 00:54:00,153.92,153.92,153.86,153.895,45600000.0
2009-08-26 00:55:00,153.895,153.895,153.875,153.88,15600000.0
2009-08-26 00:56:00,153.87,153.9,153.855,153.87,71000000.0
2009-08-26 00:57:00,153.885,153.89,153.885,153.885,5000000.0
2009-08-26 00:58:00,153.885,153.9,153.885,153.9,25800000.0
2009-08-26 00:59:00,153.9,153.935,153.9,153.91,56000000.0
2009-08-26 01:00:00,153.915,153.94,153.895,153.93,96600000.0
2009-08-26 01:01:00,153.93,153.945,153.915,153.92,190400000.0
2009-08-26 01:02:00,153.92,153.945,153.915,153.94,123000000.0
2009-08-26 01:03:00,153.94,153.955,153.94,153.945,192000000.0
2009-08-26 01:04:00,153.945,153.955,153.94,153.95,213400000.0
2009-08-26 01:05:00,153.95,153.955,153.945,153.945,111300000.0
2009-08-26 01:06:00,153.94,153.985,153.94,153.98,146200000.0
2009-08-26 01:07:00,153.98,153.99,153.97,153.97,174400000.0
2009-08-26 01:08:00,153.97,153.98,153.945,153.955,119400000.0
2009-08-26 01:09:00,153.955,153.96,153.94,153.945,121000000.0
2009-08-26 01:10:00,153.945,153.955,153.855,153.855,183200000.0
2009-08-26 01:11:00,153.86,153.865,153.845,153.855,166200000.0
2009-08-26 01:12:00,153.855,153.855,153.825,153.825,142800000.0
2009-08-26 01:13:00,153.83,153.83,153.81,153.82,52900000.0
2009-08-26 01:14:00,153.825,153.83,153.815,153.825,20200000.0
2009-08-26 01:15:00,153.83,153.835,153.825,153.835,13400000.0
2009-08-26 01:16:00,153.82,153.83,153.815,153.825,18600000.0
2009-08-26 01:17:00,153.825,153.825,153.81,153.815,52200000.0
2009-08-26 01:18:00,153.825,153.83,153.745,153.765,126000000.0
2009-08-26 01:19:00,153.765,153.765,153.72,153.735,72400000.0
2009-08-26 01:20:00,153.735,153.735,153.705,153.705,118200000.0
2009-08-26 01:21:00,153.705,153.72,153.695,153.7,76500000.0
2009-08-26 01:22:00,153.695,153.71,153.68,153.685,66600000.0
2009-08-26 01:23:00,153.69,153.7,153.67,153.695,93400000.0
2009-08-26 01:24:00,153.695,153.735,153.69,153.73,162400000.0
2009-08-26 01:25:00,153.725,153.74,153.71,153.735,141600000.0
2009-08-26 01:26:00,153.73,153.735,153.72,153.725,34300000.0
2009-08-26 01:27:00,153.73,153.745,153.725,153.74,19200000.0
2009-08-26 01:28:00,153.745,153.75,153.745,153.75,12400000.0
2009-08-26 01:29:00,153.745,153.755,153.725,153.735,74600000.0
2009-08-26 01:30:00,153.735,153.75,153.735,153.735,54600000.0
2009-08-26 01:31:00,153.74,153.745,153.725,153.735,37900000.0
2009-08-26 01:32:00,153.735,153.77,153.73,153.74,77300000.0
2009-08-26 01:33:00,153.74,153.745,153.68,153.68,101600000.0
2009-08-26 01:34:00,153.675,153.675,153.62,153.63,83300000.0
2009-08-26 01:35:00,153.63,153.64,153.585,153.59,104700000.0
2009-08-26 01:36:00,153.59,153.595,153.56,153.575,101300000.0
2009-08-26 01:37:00,153.575,153.595,153.565,153.57,66800000.0
2009-08-26 01:38:00,153.575,153.595,153.555,153.595,124200000.0
2009-08-26 01:39:00,153.6,153.605,153.555,153.57,53000000.0
2009-08-26 01:40:00,153.57,153.57,153.54,153.54,54000000.0
2009-08-26 01:41:00,153.54,153.555,153.535,153.55,78000000.0
2009-08-26 01:42:00,153.55,153.55,153.5,153.53,80800000.0
2009-08-26 01:43:00,153.525,153.54,153.49,153.495,47800000.0
2009-08-26 01:44:00,153.495,153.505,153.38,153.39,147400000.0
2009-08-26 01:45:00,153.395,153.46,153.395,153.46,184500000.0
2009-08-26 01:46:00,153.46,153.52,153.45,153.49,103000000.0
2009-08-26 01:47:00,153.505,153.54,153.49,153.53,113700000.0
2009-08-26 01:48:00,153.54,153.57,153.54,153.57,61200000.0
2009-08-26 01:49:00,153.57,153.575,153.535,153.54,31000000.0
2009-08-26 01:50:00,153.535,153.535,153.46,153.475,53200000.0
2009-08-26 01:51:00,153.48,153.48,153.215,153.215,230200000.0
2009-08-26 01:52:00,153.245,153.285,153.21,153.25,222300000.0
2009-08-26 01:53:00,153.25,153.27,153.2,153.22,142100000.0
2009-08-26 01:54:00,153.22,153.235,153.205,153.215,94600000.0
2009-08-26 01:55:00,153.21,153.225,153.115,153.12,150300000.0
2009-08-26 01:56:00,153.125,153.16,153.095,153.16,140700000.0
2009-08-26 01:57:00,153.165,153.195,153.155,153.18,125100000.0
2009-08-26 01:58:00,153.185,153.205,153.135,153.18,138700000.0
2009-08-26 01:59:00,153.185,153.24,153.175,153.24,142200000.0
2009-08-26 02:00:00,153.245,153.355,153.24,153.31,183800000.0
2009-08-26 02:01:00,153.315,153.37,153.285,153.35,204600000.0
2009-08-26 02:02:00,153.35,153.415,153.33,153.395,154500000.0
2009-08-26 02:03:00,153.39,153.435,153.38,153.42,188600000.0
2009-08-26 02:04:00,153.415,153.415,153.34,153.36,133000000.0
2009-08-26 02:05:00,153.345,153.395,153.33,153.375,146800000.0
2009-08-26 02:06:00,153.375,153.385,153.245,153.255,163400000.0
2009-08-26 02:07:00,153.255,153.3,153.25,153.29,241400000.0
2009-08-26 02:08:00,153.29,153.295,153.28,153.29,50000000.0
2009-08-26 02:09:00,153.285,153.39,153.285,153.37,141200000.0
2009-08-26 02:10:00,153.37,153.375,153.295,153.31,162900000.0
2009-08-26 02:11:00,153.315,153.365,153.315,153.355,52000000.0
2009-08-26 02:12:00,153.36,153.455,153.36,153.44,128100000.0
2009-08-26 02:13:00,153.445,153.52,153.435,153.505,100100000.0
2009-08-26 02:14:00,153.505,153.515,153.47,153.515,127900000.0
2009-08-26 02:15:00,153.525,153.585,153.515,153.56,160700000.0
2009-08-26 02:16:00,153.575,153.595,153.54,153.565,125200000.0
2009-08-26 02:17:00,153.565,153.6,153.555,153.57,122400000.0
2009-08-26 02:18:00,153.57,153.575,153.535,153.535,85900000.0
2009-08-26 02:19:00,153.545,153.56,153.52,153.545,124900000.0
2009-08-26 02:20:00,153.55,153.595,153.535,153.58,176900000.0
2009-08-26 02:21:00,153.58,153.615,153.56,153.585,78800000.0
2009-08-26 02:22:00,153.59,153.59,153.535,153.565,107000000.0
2009-08-26 02:23:00,153.57,153.57,153.55,153.55,79400000.0
2009-08-26 02:24:00,153.55,153.56,153.525,153.53,60200000.0
2009-08-26 02:25:00,153.53,153.53,153.445,153.46,156400000.0
2009-08-26 02:26:00,153.46,153.475,153.45,153.455,105600000.0
2009-08-26 02:27:00,153.45,153.465,153.44,153.44,54600000.0
2009-08-26 02:28:00,153.44,153.445,153.355,153.38,119300000.0
2009-08-26 02:29:00,153.375,153.385,153.35,153.355,108100000.0
2009-08-26 02:30:00,153.355,153.36,153.335,153.345,47000000.0
2009-08-26 02:31:00,153.345,153.405,153.34,153.39,119000000.0
2009-08-26 02:32:00,153.39,153.415,153.38,153.38,79900000.0
2009-08-26 02:33:00,153.375,153.385,153.355,153.385,126800000.0
2009-08-26 02:34:00,153.385,153.405,153.385,153.385,127000000.0
2009-08-26 02:35:00,153.385,153.485,153.385,153.465,113900000.0
2009-08-26 02:36:00,153.465,153.485,153.435,153.45,221200000.0
2009-08-26 02:37:00,153.45,153.455,153.43,153.44,98900000.0
2009-08-26 02:38:00,153.445,153.45,153.435,153.45,24400000.0
2009-08-26 02:39:00,153.435,153.455,153.435,153.44,60000000.0
2009-08-26 02:40:00,153.44,153.455,153.435,153.44,27000000.0
2009-08-26 02:41:00,153.44,153.455,153.44,153.445,21500000.0
2009-08-26 02:42:00,153.445,153.49,153.445,153.48,81700000.0
2009-08-26 02:43:00,153.485,153.49,153.425,153.435,98200000.0
2009-08-26 02:44:00,153.435,153.455,153.395,153.445,85600000.0
2009-08-26 02:45:00,153.445,153.455,153.42,153.44,61100000.0
2009-08-26 02:46:00,153.44,153.46,153.435,153.455,54800000.0
2009-08-26 02:47:00,153.45,153.465,153.375,153.375,98700000.0
2009-08-26 02:48:00,153.375,153.385,153.325,153.37,151100000.0
2009-08-26 02:49:00,153.365,153.41,153.35,153.395,157000000.0
2009-08-26 02:50:00,153.395,153.42,153.395,153.415,78900000.0
2009-08-26 02:51:00,153.42,153.48,153.415,153.48,95400000.0
2009-08-26 02:52:00,153.475,153.545,153.475,153.525,88800000.0
2009-08-26 02:53:00,153.525,153.53,153.46,153.475,85400000.0
2009-08-26 02:54:00,153.475,153.55,153.475,153.505,79200000.0
2009-08-26 02:55:00,153.505,153.515,153.43,153.45,141200000.0
2009-08-26 02:56:00,153.445,153.495,153.43,153.485,163700000.0
2009-08-26 02:57:00,153.48,153.495,153.48,153.48,68200000.0
2009-08-26 02:58:00,153.475,153.485,153.47,153.47,92200000.0
2009-08-26 02:59:00,153.47,153.47,153.43,153.46,80800000.0
2009-08-26 03:00:00,153.46,153.475,153.43,153.435,64000000.0
2009-08-26 03:01:00,153.44,153.48,153.44,153.47,93400000.0
2009-08-26 03:02:00,153.47,153.47,153.44,153.465,22800000.0
2009-08-26 03:03:00,153.465,153.47,153.455,153.47,53000000.0
2009-08-26 03:04:00,153.47,153.47,153.41,153.43,101400000.0
2009-08-26 03:05:00,153.44,153.46,153.42,153.43,113600000.0
2009-08-26 03:06:00,153.435,153.485,153.435,153.465,69000000.0
2009-08-26 03:07:00,153.475,153.48,153.47,153.475,25400000.0
2009-08-26 03:08:00,153.47,153.485,153.47,153.48,107800000.0
2009-08-26 03:09:00,153.48,153.48,153.405,153.415,56200000.0
2009-08-26 03:10:00,153.415,153.485,153.415,153.45,81400000.0
2009-08-26 03:11:00,153.45,153.505,153.45,153.495,50200000.0
2009-08-26 03:12:00,153.495,153.495,153.46,153.48,40200000.0
2009-08-26 03:13:00,153.48,153.49,153.425,153.44,63000000.0
2009-08-26 03:14:00,153.44,153.5,153.44,153.45,48800000.0
2009-08-26 03:15:00,153.45,153.465,153.45,153.45,46400000.0
2009-08-26 03:16:00,153.45,153.455,153.42,153.425,108600000.0
2009-08-26 03:17:00,153.425,153.425,153.4,153.405,52000000.0
2009-08-26 03:18:00,153.4,153.4,153.4,153.4,13000000.0
2009-08-26 03:19:00,153.4,153.41,153.335,153.365,63200000.0
2009-08-26 03:20:00,153.355,153.4,153.345,153.4,112300000.0
2009-08-26 03:21:00,153.4,153.405,153.385,153.405,52200000.0
2009-08-26 03:22:00,153.405,153.425,153.4,153.415,44600000.0
2009-08-26 03:23:00,153.405,153.42,153.4,153.4,36400000.0
2009-08-26 03:24:00,153.4,153.4,153.36,153.365,85000000.0
2009-08-26 03:25:00,153.365,153.385,153.365,153.365,205000000.0
2009-08-26 03:26:00,153.365,153.365,153.23,153.245,232200000.0
2009-08-26 03:27:00,153.245,153.305,153.225,153.28,258300000.0
2009-08-26 03:28:00,153.28,153.29,153.185,153.2,299500000.0
2009-08-26 03:29:00,153.21,153.21,153.17,153.2,150800000.0
2009-08-26 03:30:00,153.205,153.215,153.12,153.145,220600000.0
2009-08-26 03:31:00,153.14,153.165,153.135,153.145,94200000.0
2009-08-26 03:32:00,153.145,153.165,153.14,153.15,146600000.0
2009-08-26 03:33:00,153.155,153.195,153.145,153.165,98400000.0
2009-08-26 03:34:00,153.16,153.24,153.16,153.24,202000000.0
2009-08-26 03:35:00,153.24,153.295,153.23,153.29,171000000.0
2009-08-26 03:36:00,153.295,153.3,153.17,153.175,193400000.0
2009-08-26 03:37:00,153.185,153.225,153.175,153.205,110600000.0
2009-08-26 03:38:00,153.215,153.255,153.2,153.225,110000000.0
2009-08-26 03:39:00,153.23,153.24,153.205,153.205,105200000.0
2009-08-26 03:40:00,153.205,153.215,153.19,153.19,133600000.0
2009-08-26 03:41:00,153.185,153.21,153.18,153.21,53000000.0
2009-08-26 03:42:00,153.205,153.205,153.155,153.175,81200000.0
2009-08-26 03:43:00,153.18,153.24,153.165,153.23,137000000.0
2009-08-26 03:44:00,153.245,153.29,153.235,153.29,85200000.0
2009-08-26 03:45:00,153.265,153.36,153.265,153.36,150000000.0
2009-08-26 03:46:00,153.36,153.42,153.35,153.365,179200000.0
2009-08-26 03:47:00,153.37,153.415,153.355,153.355,174200000.0
2009-08-26 03:48:00,153.36,153.425,153.34,153.355,254300000.0
2009-08-26 03:49:00,153.35,153.37,153.35,153.36,129400000.0
2009-08-26 03:50:00,153.36,153.38,153.36,153.38,37700000.0
2009-08-26 03:51:00,153.385,153.4,153.37,153.375,135000000.0
2009-08-26 03:52:00,153.375,153.405,153.375,153.4,71400000.0
2009-08-26 03:53:00,153.39,153.42,153.39,153.41,102200000.0
2009-08-26 03:54:00,153.415,153.44,153.415,153.43,70800000.0
2009-08-26 03:55:00,153.435,153.465,153.43,153.45,109200000.0
2009-08-26 03:56:00,153.455,153.47,153.395,153.395,174000000.0
2009-08-26 03:57:00,153.385,153.41,153.35,153.35,190200000.0
2009-08-26 03:58:00,153.345,153.35,153.32,153.35,162700000.0
2009-08-26 03:59:00,153.35,153.355,153.32,153.33,120600000.0
2009-08-26 04:00:00,153.33,153.345,153.31,153.31,194800000.0
2009-08-26 04:01:00,153.315,153.33,153.315,153.32,125000000.0
2009-08-26 04:02:00,153.32,153.37,153.32,153.36,101600000.0
2009-08-26 04:03:00,153.36,153.4,153.36,153.4,92800000.0
2009-08-26 04:04:00,153.405,153.465,153.405,153.445,79600000.0
2009-08-26 04:05:00,153.445,153.515,153.44,153.505,221800000.0
2009-08-26 04:06:00,153.505,153.555,153.505,153.53,192800000.0
2009-08-26 04:07:00,153.53,153.535,153.47,153.49,169000000.0
2009-08-26 04:08:00,153.49,153.53,153.49,153.52,136800000.0
2009-08-26 04:09:00,153.53,153.555,153.48,153.48,147800000.0
2009-08-26 04:10:00,153.47,153.485,153.44,153.44,125800000.0
2009-08-26 04:11:00,153.435,153.45,153.415,153.44,227900000.0
2009-08-26 04:12:00,153.435,153.44,153.4,153.4,278000000.0
2009-08-26 04:13:00,153.4,153.44,153.39,153.435,155800000.0
2009-08-26 04:14:00,153.45,153.5,153.445,153.49,319500000.0
2009-08-26 04:15:00,153.49,153.515,153.485,153.5,151700000.0
2009-08-26 04:16:00,153.515,153.515,153.49,153.5,69600000.0
2009-08-26 04:17:00,153.505,153.505,153.49,153.49,81800000.0
2009-08-26 04:18:00,153.495,153.495,153.49,153.495,11200000.0
2009-08-26 04:19:00,153.49,153.49,153.395,153.4,167200000.0
2009-08-26 04:20:00,153.405,153.43,153.39,153.415,121200000.0
2009-08-26 04:21:00,153.415,153.495,153.415,153.495,85300000.0
2009-08-26 04:22:00,153.485,153.485,153.445,153.46,265800000.0
2009-08-26 04:23:00,153.46,153.46,153.415,153.44,452600000.0
2009-08-26 04:24:00,153.44,153.445,153.435,153.44,99400000.0
2009-08-26 04:25:00,153.44,153.445,153.405,153.405,195500000.0
2009-08-26 04:26:00,153.4,153.41,153.35,153.35,109300000.0
2009-08-26 04:27:00,153.34,153.36,153.34,153.34,173800000.0
2009-08-26 04:28:00,153.34,153.36,153.335,153.355,72600000.0
2009-08-26 04:29:00,153.355,153.385,153.325,153.335,120000000.0
2009-08-26 04:30:00,153.33,153.33,153.3,153.305,100600000.0
2009-08-26 04:31:00,153.305,153.35,153.305,153.35,115600000.0
2009-08-26 04:32:00,153.35,153.415,153.35,153.41,64000000.0
2009-08-26 04:33:00,153.41,153.46,153.405,153.445,141800000.0
2009-08-26 04:34:00,153.44,153.45,153.405,153.415,172600000.0
2009-08-26 04:35:00,153.41,153.445,153.405,153.445,172000000.0
2009-08-26 04:36:00,153.44,153.445,153.4,153.4,275900000.0
2009-08-26 04:37:00,153.4,153.42,153.395,153.4,342000000.0
2009-08-26 04:38:00,153.4,153.415,153.37,153.405,157200000.0
2009-08-26 04:39:00,153.415,153.42,153.385,153.395,107600000.0
2009-08-26 04:40:00,153.39,153.44,153.39,153.44,115000000.0
2009-08-26 04:41:00,153.43,153.43,153.4,153.405,218800000.0
2009-08-26 04:42:00,153.405,153.405,153.385,153.395,153200000.0
2009-08-26 04:43:00,153.39,153.4,153.38,153.4,141000000.0
2009-08-26 04:44:00,153.41,153.41,153.36,153.37,140200000.0
2009-08-26 04:45:00,153.37,153.38,153.345,153.35,87000000.0
2009-08-26 04:46:00,153.35,153.375,153.345,153.345,135200000.0
2009-08-26 04:47:00,153.345,153.35,153.31,153.31,143900000.0
2009-08-26 04:48:00,153.31,153.33,153.31,153.33,51200000.0
2009-08-26 04:49:00,153.33,153.345,153.32,153.32,41600000.0
2009-08-26 04:50:00,153.32,153.445,153.32,153.42,207400000.0
2009-08-26 04:51:00,153.42,153.45,153.42,153.445,102100000.0
2009-08-26 04:52:00,153.435,153.495,153.435,153.495,101400000.0
2009-08-26 04:53:00,153.49,153.555,153.49,153.515,102900000.0
2009-08-26 04:54:00,153.51,153.59,153.5,153.59,180000000.0
2009-08-26 04:55:00,153.59,153.63,153.58,153.595,135700000.0
2009-08-26 04:56:00,153.595,153.595,153.55,153.57,62000000.0
2009-08-26 04:57:00,153.58,153.585,153.54,153.57,166400000.0
2009-08-26 04:58:00,153.56,153.59,153.555,153.585,108800000.0
2009-08-26 04:59:00,153.59,153.655,153.59,153.64,150800000.0
2009-08-26 05:00:00,153.64,153.64,153.555,153.565,248600000.0
2009-08-26 05:01:00,153.565,153.575,153.555,153.575,226000000.0
2009-08-26 05:02:00,153.575,153.575,153.56,153.56,149400000.0
2009-08-26 05:03:00,153.56,153.595,153.55,153.585,68200000.0
2009-08-26 05:04:00,153.595,153.595,153.59,153.59,43800000.0
2009-08-26 05:05:00,153.595,153.595,153.545,153.56,140600000.0
2009-08-26 05:06:00,153.555,153.56,153.545,153.545,132400000.0
2009-08-26 05:07:00,153.545,153.555,153.54,153.555,50000000.0
2009-08-26 05:08:00,153.555,153.56,153.52,153.53,78800000.0
2009-08-26 05:09:00,153.53,153.585,153.52,153.575,53400000.0
2009-08-26 05:10:00,153.575,153.625,153.555,153.615,175200000.0
2009-08-26 05:11:00,153.615,153.645,153.59,153.595,89400000.0
2009-08-26 05:12:00,153.59,153.67,153.58,153.635,168800000.0
2009-08-26 05:13:00,153.635,153.635,153.58,153.58,68000000.0
2009-08-26 05:14:00,153.58,153.61,153.505,153.57,188200000.0
2009-08-26 05:15:00,153.57,153.615,153.57,153.6,68400000.0
2009-08-26 05:16:00,153.6,153.6,153.585,153.595,57000000.0
2009-08-26 05:17:00,153.595,153.6,153.58,153.585,29400000.0
2009-08-26 05:18:00,153.585,153.59,153.575,153.575,24000000.0
2009-08-26 05:19:00,153.57,153.57,153.55,153.55,61200000.0
2009-08-26 05:20:00,153.55,153.55,153.54,153.545,28600000.0
2009-08-26 05:21:00,153.545,153.565,153.545,153.545,129000000.0
2009-08-26 05:22:00,153.545,153.595,153.545,153.585,87400000.0
2009-08-26 05:23:00,153.585,153.595,153.57,153.585,65900000.0
2009-08-26 05:24:00,153.575,153.59,153.56,153.57,84600000.0
2009-08-26 05:25:00,153.57,153.595,153.565,153.58,106400000.0
2009-08-26 05:26:00,153.57,153.57,153.555,153.555,11200000.0
2009-08-26 05:27:00,153.555,153.56,153.54,153.545,92200000.0
2009-08-26 05:28:00,153.545,153.615,153.545,153.6,92700000.0
2009-08-26 05:29:00,153.6,153.605,153.585,153.585,32200000.0
2009-08-26 05:30:00,153.585,153.6,153.585,153.585,53200000.0
2009-08-26 05:31:00,153.585,153.585,153.575,153.575,50600000.0
2009-08-26 05:32:00,153.575,153.61,153.575,153.59,100800000.0
2009-08-26 05:33:00,153.59,153.61,153.585,153.61,67800000.0
2009-08-26 05:34:00,153.61,153.645,153.59,153.635,77200000.0
2009-08-26 05:35:00,153.635,153.695,153.625,153.675,110600000.0
2009-08-26 05:36:00,153.67,153.68,153.62,153.65,113800000.0
2009-08-26 05:37:00,153.65,153.655,153.63,153.65,53600000.0
2009-08-26 05:38:00,153.65,153.67,153.65,153.66,46200000.0
2009-08-26 05:39:00,153.665,153.7,153.65,153.695,94400000.0
2009-08-26 05:40:00,153.695,153.7,153.645,153.645,109800000.0
2009-08-26 05:41:00,153.64,153.67,153.635,153.67,122600000.0
2009-08-26 05:42:00,153.68,153.7,153.68,153.685,60000000.0
2009-08-26 05:43:00,153.68,153.685,153.655,153.675,101200000.0
2009-08-26 05:44:00,153.675,153.7,153.67,153.685,70800000.0
2009-08-26 05:45:00,153.68,153.69,153.66,153.685,98000000.0
2009-08-26 05:46:00,153.685,153.735,153.685,153.715,69100000.0
2009-08-26 05:47:00,153.71,153.73,153.71,153.725,42000000.0
2009-08-26 05:48:00,153.73,153.74,153.71,153.73,133300000.0
2009-08-26 05:49:00,153.73,153.795,153.705,153.795,170000000.0
2009-08-26 05:50:00,153.8,153.88,153.785,153.87,152300000.0
2009-08-26 05:51:00,153.865,153.88,153.845,153.855,117600000.0
2009-08-26 05:52:00,153.855,153.875,153.815,153.875,136000000.0
2009-08-26 05:53:00,153.875,153.875,153.83,153.83,133900000.0
2009-08-26 05:54:00,153.83,153.835,153.805,153.805,32500000.0
2009-08-26 05:55:00,153.805,153.805,153.745,153.75,164000000.0
2009-08-26 05:56:00,153.745,153.79,153.745,153.785,145500000.0
2009-08-26 05:57:00,153.785,153.81,153.785,153.8,116800000.0
2009-08-26 05:58:00,153.805,153.845,153.795,153.815,123000000.0
2009-08-26 05:59:00,153.815,153.815,153.785,153.795,21600000.0
2009-08-26 06:00:00,153.8,153.84,153.795,153.835,44200000.0
2009-08-26 06:01:00,153.835,153.835,153.79,153.79,124400000.0
2009-08-26 06:02:00,153.795,153.8,153.79,153.8,48700000.0
2009-08-26 06:03:00,153.79,153.835,153.785,153.82,104400000.0
2009-08-26 06:04:00,153.82,153.82,153.8,153.805,126800000.0
2009-08-26 06:05:00,153.805,153.825,153.805,153.82,50000000.0
2009-08-26 06:06:00,153.82,153.845,153.805,153.815,78800000.0
2009-08-26 06:07:00,153.815,153.82,153.765,153.78,187700000.0
2009-08-26 06:08:00,153.785,153.8,153.78,153.8,130300000.0
2009-08-26 06:09:00,153.795,153.805,153.78,153.79,89800000.0
2009-08-26 06:10:00,153.79,153.79,153.68,153.68,91000000.0
2009-08-26 06:11:00,153.685,153.745,153.67,153.745,84600000.0
2009-08-26 06:12:00,153.745,153.75,153.725,153.73,91600000.0
2009-08-26 06:13:00,153.75,153.76,153.735,153.76,84800000.0
2009-08-26 06:14:00,153.745,153.755,153.69,153.69,91000000.0
2009-08-26 06:15:00,153.695,153.73,153.69,153.725,46600000.0
2009-08-26 06:16:00,153.73,153.76,153.72,153.755,32800000.0
2009-08-26 06:17:00,153.755,153.77,153.735,153.77,36600000.0
2009-08-26 06:18:00,153.77,153.78,153.75,153.755,42100000.0
2009-08-26 06:19:00,153.75,153.77,153.745,153.75,38700000.0
2009-08-26 06:20:00,153.75,153.785,153.75,153.76,64500000.0
2009-08-26 06:21:00,153.76,153.78,153.75,153.775,41400000.0
2009-08-26 06:22:00,153.77,153.79,153.755,153.76,19300000.0
2009-08-26 06:23:00,153.76,153.81,153.76,153.79,67600000.0
2009-08-26 06:24:00,153.79,153.795,153.77,153.78,50400000.0
2009-08-26 06:25:00,153.775,153.795,153.725,153.78,81800000.0
2009-08-26 06:26:00,153.775,153.795,153.755,153.795,73400000.0
2009-08-26 06:27:00,153.795,153.815,153.775,153.795,99400000.0
2009-08-26 06:28:00,153.795,153.795,153.775,153.79,73000000.0
2009-08-26 06:29:00,153.79,153.795,153.755,153.775,79000000.0
2009-08-26 06:30:00,153.775,153.78,153.75,153.775,86600000.0
2009-08-26 06:31:00,153.76,153.79,153.755,153.775,76600000.0
2009-08-26 06:32:00,153.77,153.805,153.765,153.78,127200000.0
2009-08-26 06:33:00,153.785,153.785,153.745,153.765,84000000.0
2009-08-26 06:34:00,153.76,153.77,153.745,153.77,65700000.0
2009-08-26 06:35:00,153.76,153.77,153.75,153.77,15000000.0
2009-08-26 06:36:00,153.765,153.77,153.725,153.73,67100000.0
2009-08-26 06:37:00,153.735,153.745,153.735,153.74,25000000.0
2009-08-26 06:38:00,153.74,153.78,153.73,153.78,114500000.0
2009-08-26 06:39:00,153.775,153.78,153.745,153.76,66400000.0
2009-08-26 06:40:00,153.755,153.765,153.75,153.75,27400000.0
2009-08-26 06:41:00,153.75,153.755,153.74,153.745,12200000.0
2009-08-26 06:42:00,153.745,153.745,153.715,153.72,25400000.0
2009-08-26 06:43:00,153.715,153.76,153.715,153.76,26800000.0
2009-08-26 06:44:00,153.755,153.76,153.72,153.725,148900000.0
2009-08-26 06:45:00,153.725,153.75,153.7,153.725,223400000.0
2009-08-26 06:46:00,153.725,153.74,153.705,153.73,90300000.0
2009-08-26 06:47:00,153.73,153.73,153.715,153.725,13800000.0
2009-08-26 06:48:00,153.72,153.725,153.715,153.725,8600000.0
2009-08-26 06:49:00,153.725,153.725,153.705,153.71,111400000.0
2009-08-26 06:50:00,153.71,153.715,153.69,153.7,140200000.0
2009-08-26 06:51:00,153.7,153.775,153.69,153.77,111400000.0
2009-08-26 06:52:00,153.775,153.78,153.755,153.765,73400000.0
2009-08-26 06:53:00,153.765,153.78,153.72,153.755,94000000.0
2009-08-26 06:54:00,153.75,153.77,153.72,153.745,54200000.0
2009-08-26 06:55:00,153.735,153.76,153.725,153.74,75400000.0
2009-08-26 06:56:00,153.74,153.74,153.705,153.73,80700000.0
2009-08-26 06:57:00,153.73,153.755,153.725,153.745,85800000.0
2009-08-26 06:58:00,153.74,153.765,153.735,153.745,65200000.0
2009-08-26 06:59:00,153.74,153.745,153.695,153.7,49300000.0
2009-08-26 07:00:00,153.7,153.735,153.69,153.73,80800000.0
2009-08-26 07:01:00,153.72,153.755,153.715,153.745,64500000.0
2009-08-26 07:02:00,153.76,153.79,153.745,153.78,108100000.0
2009-08-26 07:03:00,153.775,153.795,153.76,153.775,82400000.0
2009-08-26 07:04:00,153.78,153.795,153.745,153.76,91800000.0
2009-08-26 07:05:00,153.765,153.79,153.75,153.79,66000000.0
2009-08-26 07:06:00,153.79,153.795,153.76,153.76,38200000.0
2009-08-26 07:07:00,153.765,153.795,153.76,153.775,83800000.0
2009-08-26 07:08:00,153.775,153.785,153.695,153.7,65600000.0
2009-08-26 07:09:00,153.695,153.735,153.655,153.69,162500000.0
2009-08-26 07:10:00,153.685,153.7,153.675,153.695,84800000.0
2009-08-26 07:11:00,153.695,153.74,153.68,153.735,71400000.0
2009-08-26 07:12:00,153.725,153.735,153.715,153.73,116200000.0
2009-08-26 07:13:00,153.725,153.725,153.645,153.68,90500000.0
2009-08-26 07:14:00,153.675,153.715,153.675,153.705,91500000.0
2009-08-26 07:15:00,153.71,153.72,153.695,153.7,92400000.0
2009-08-26 07:16:00,153.7,153.725,153.695,153.71,67000000.0
2009-08-26 07:17:00,153.715,153.745,153.69,153.725,145100000.0
2009-08-26 07:18:00,153.725,153.785,153.725,153.785,108500000.0
2009-08-26 07:19:00,153.785,153.785,153.775,153.775,20000000.0
2009-08-26 07:20:00,153.775,153.785,153.775,153.775,15000000.0
2009-08-26 07:21:00,153.775,153.78,153.76,153.78,34500000.0
2009-08-26 07:22:00,153.78,153.78,153.77,153.77,24000000.0
2009-08-26 07:23:00,153.77,153.79,153.735,153.785,56000000.0
2009-08-26 07:24:00,153.785,153.81,153.78,153.8,70000000.0
2009-08-26 07:25:00,153.8,153.815,153.785,153.81,68900000.0
2009-08-26 07:26:00,153.795,153.82,153.775,153.805,142800000.0
2009-08-26 07:27:00,153.81,153.825,153.795,153.795,172800000.0
2009-08-26 07:28:00,153.8,153.855,153.795,153.85,135500000.0
2009-08-26 07:29:00,153.85,153.87,153.81,153.82,126000000.0
2009-08-26 07:30:00,153.815,153.835,153.795,153.835,89700000.0
2009-08-26 07:31:00,153.82,153.855,153.82,153.835,68500000.0
2009-08-26 07:32:00,153.835,153.85,153.83,153.84,112200000.0
2009-08-26 07:33:00,153.84,153.895,153.84,153.895,118200000.0
2009-08-26 07:34:00,153.905,153.985,153.895,153.985,138500000.0
2009-08-26 07:35:00,153.98,153.99,153.935,153.98,123100000.0
2009-08-26 07:36:00,153.98,154.025,153.97,154.01,113900000.0
2009-08-26 07:37:00,154.01,154.01,153.91,153.915,105200000.0
2009-08-26 07:38:00,153.91,153.99,153.91,153.99,85600000.0
2009-08-26 07:39:00,153.99,154.005,153.975,154.0,117200000.0
2009-08-26 07:40:00,153.995,154.01,153.96,153.97,105300000.0
2009-08-26 07:41:00,153.97,154.04,153.97,153.995,149300000.0
2009-08-26 07:42:00,154.0,154.04,154.0,154.025,71200000.0
2009-08-26 07:43:00,154.025,154.025,154.025,154.025,36200000.0
2009-08-26 07:44:00,154.03,154.05,154.025,154.04,68600000.0
2009-08-26 07:45:00,154.04,154.07,154.04,154.07,38000000.0
2009-08-26 07:46:00,154.06,154.06,153.97,153.98,91100000.0
2009-08-26 07:47:00,153.975,154.0,153.97,153.985,90500000.0
2009-08-26 07:48:00,153.985,154.015,153.97,154.015,53800000.0
2009-08-26 07:49:00,154.015,154.05,154.0,154.04,211300000.0
2009-08-26 07:50:00,154.03,154.045,154.015,154.015,94200000.0
2009-08-26 07:51:00,154.015,154.045,154.015,154.025,154800000.0
2009-08-26 07:52:00,154.025,154.03,153.965,153.985,165200000.0
2009-08-26 07:53:00,153.97,154.045,153.97,154.035,124300000.0
2009-08-26 07:54:00,154.03,154.045,154.01,154.045,58000000.0
2009-08-26 07:55:00,154.035,154.05,154.03,154.03,56400000.0
2009-08-26 07:56:00,154.025,154.025,153.975,153.99,117200000.0
2009-08-26 07:57:00,153.995,154.015,153.985,154.015,100500000.0
2009-08-26 07:58:00,154.015,154.025,154.0,154.015,87600000.0
2009-08-26 07:59:00,154.015,154.08,154.015,154.075,211100000.0
2009-08-26 08:00:00,154.07,154.115,154.06,154.07,193500000.0
2009-08-26 08:01:00,154.065,154.065,154.035,154.055,210000000.0
2009-08-26 08:02:00,154.05,154.065,153.99,154.015,166900000.0
2009-08-26 08:03:00,154.015,154.015,153.855,153.875,167400000.0
2009-08-26 08:04:00,153.87,153.93,153.86,153.885,115600000.0
2009-08-26 08:05:00,153.885,153.9,153.815,153.825,162600000.0
2009-08-26 08:06:00,153.82,153.825,153.79,153.81,141900000.0
2009-08-26 08:07:00,153.82,153.87,153.76,153.87,183800000.0
2009-08-26 08:08:00,153.86,153.87,153.79,153.79,174800000.0
2009-08-26 08:09:00,153.79,153.91,153.79,153.905,168600000.0
2009-08-26 08:10:00,153.905,153.965,153.9,153.95,181600000.0
2009-08-26 08:11:00,153.95,153.975,153.925,153.975,53900000.0
2009-08-26 08:12:00,153.975,154.085,153.97,154.04,194700000.0
2009-08-26 08:13:00,154.03,154.035,153.995,153.995,113600000.0
2009-08-26 08:14:00,153.995,153.995,153.95,153.96,128000000.0
2009-08-26 08:15:00,153.96,154.0,153.955,153.985,105500000.0
2009-08-26 08:16:00,153.985,154.0,153.965,153.97,147600000.0
2009-08-26 08:17:00,153.98,153.985,153.925,153.925,100300000.0
2009-08-26 08:18:00,153.925,153.93,153.87,153.93,191700000.0
2009-08-26 08:19:00,153.93,153.95,153.87,153.91,172800000.0
2009-08-26 08:20:00,153.91,153.915,153.905,153.915,43700000.0
2009-08-26 08:21:00,153.91,153.975,153.885,153.96,48500000.0
2009-08-26 08:22:00,153.955,153.96,153.905,153.91,212800000.0
2009-08-26 08:23:00,153.91,153.935,153.89,153.93,242700000.0
2009-08-26 08:24:00,153.93,153.935,153.89,153.905,153000000.0
2009-08-26 08:25:00,153.9,153.925,153.87,153.895,201400000.0
2009-08-26 08:26:00,153.895,153.915,153.835,153.835,148400000.0
2009-08-26 08:27:00,153.835,153.84,153.83,153.83,35400000.0
2009-08-26 08:28:00,153.83,153.86,153.78,153.78,104300000.0
2009-08-26 08:29:00,153.78,153.8,153.78,153.785,102000000.0
2009-08-26 08:30:00,153.79,153.805,153.785,153.79,109800000.0
2009-08-26 08:31:00,153.79,153.82,153.75,153.79,175800000.0
2009-08-26 08:32:00,153.785,153.785,153.72,153.735,138200000.0
2009-08-26 08:33:00,153.735,153.755,153.73,153.755,54500000.0
2009-08-26 08:34:00,153.74,153.76,153.735,153.745,53500000.0
2009-08-26 08:35:00,153.755,153.79,153.735,153.735,65100000.0
2009-08-26 08:36:00,153.72,153.805,153.715,153.775,100300000.0
2009-08-26 08:37:00,153.77,153.77,153.715,153.745,149000000.0
2009-08-26 08:38:00,153.745,153.78,153.67,153.72,176300000.0
2009-08-26 08:39:00,153.71,153.715,153.595,153.61,103500000.0
2009-08-26 08:40:00,153.6,153.63,153.59,153.63,126300000.0
2009-08-26 08:41:00,153.635,153.635,153.57,153.6,133500000.0
2009-08-26 08:42:00,153.6,153.625,153.58,153.59,192600000.0
2009-08-26 08:43:00,153.59,153.685,153.59,153.635,149700000.0
2009-08-26 08:44:00,153.635,153.64,153.455,153.47,144000000.0
2009-08-26 08:45:00,153.46,153.49,153.315,153.335,223900000.0
2009-08-26 08:46:00,153.335,153.48,153.33,153.475,134200000.0
2009-08-26 08:47:00,153.465,153.52,153.46,153.5,102700000.0
2009-08-26 08:48:00,153.505,153.525,153.41,153.41,167000000.0
2009-08-26 08:49:00,153.41,153.435,153.39,153.405,127500000.0
2009-08-26 08:50:00,153.405,153.48,153.365,153.45,281300000.0
2009-08-26 08:51:00,153.45,153.48,153.405,153.405,180600000.0
2009-08-26 08:52:00,153.395,153.455,153.395,153.455,166100000.0
2009-08-26 08:53:00,153.45,153.465,153.36,153.365,157600000.0
2009-08-26 08:54:00,153.36,153.375,153.33,153.33,219400000.0
2009-08-26 08:55:00,153.33,153.4,153.33,153.37,106600000.0
2009-08-26 08:56:00,153.37,153.47,153.37,153.45,134800000.0
2009-08-26 08:57:00,153.435,153.455,153.43,153.44,60200000.0
2009-08-26 08:58:00,153.44,153.44,153.43,153.44,93400000.0
2009-08-26 08:59:00,153.44,153.44,153.36,153.39,193100000.0
2009-08-26 09:00:00,153.385,153.39,153.285,153.295,166100000.0
2009-08-26 09:01:00,153.29,153.38,153.29,153.32,243200000.0
2009-08-26 09:02:00,153.32,153.41,153.315,153.4,143700000.0
2009-08-26 09:03:00,153.415,153.43,153.38,153.385,87400000.0
2009-08-26 09:04:00,153.4,153.43,153.38,153.4,113400000.0
2009-08-26 09:05:00,153.405,153.425,153.37,153.405,154600000.0
2009-08-26 09:06:00,153.405,153.465,153.375,153.44,158100000.0
2009-08-26 09:07:00,153.44,153.485,153.44,153.48,100500000.0
2009-08-26 09:08:00,153.485,153.505,153.43,153.435,132500000.0
2009-08-26 09:09:00,153.44,153.555,153.44,153.505,156000000.0
2009-08-26 09:10:00,153.49,153.52,153.465,153.485,125600000.0
2009-08-26 09:11:00,153.485,153.485,153.425,153.47,146800000.0
2009-08-26 09:12:00,153.475,153.55,153.47,153.54,117100000.0
2009-08-26 09:13:00,153.53,153.635,153.525,153.625,166900000.0
2009-08-26 09:14:00,153.61,153.67,153.59,153.665,141500000.0
2009-08-26 09:15:00,153.665,153.71,153.61,153.63,193600000.0
2009-08-26 09:16:00,153.63,153.69,153.63,153.68,151500000.0
2009-08-26 09:17:00,153.68,153.745,153.68,153.705,49600000.0
2009-08-26 09:18:00,153.705,153.765,153.675,153.675,170000000.0
2009-08-26 09:19:00,153.68,153.685,153.635,153.645,154900000.0
2009-08-26 09:20:00,153.65,153.665,153.595,153.6,151700000.0
2009-08-26 09:21:00,153.605,153.64,153.57,153.605,138300000.0
2009-08-26 09:22:00,153.6,153.69,153.575,153.655,130000000.0
2009-08-26 09:23:00,153.65,153.84,153.63,153.84,196900000.0
2009-08-26 09:24:00,153.85,153.885,153.79,153.825,212100000.0
2009-08-26 09:25:00,153.835,153.845,153.78,153.805,182300000.0
2009-08-26 09:26:00,153.805,153.835,153.775,153.775,161900000.0
2009-08-26 09:27:00,153.775,153.805,153.72,153.725,90100000.0
2009-08-26 09:28:00,153.725,153.78,153.71,153.745,187000000.0
2009-08-26 09:29:00,153.745,153.845,153.745,153.805,170800000.0
2009-08-26 09:30:00,153.805,153.875,153.805,153.845,253700000.0
2009-08-26 09:31:00,153.84,153.865,153.81,153.815,137200000.0
2009-08-26 09:32:00,153.82,153.845,153.745,153.78,141700000.0
2009-08-26 09:33:00,153.785,153.82,153.78,153.8,113000000.0
2009-08-26 09:34:00,153.805,153.86,153.795,153.82,140300000.0
2009-08-26 09:35:00,153.82,153.835,153.8,153.805,100100000.0
2009-08-26 09:36:00,153.8,153.815,153.725,153.73,254800000.0
2009-08-26 09:37:00,153.73,153.815,153.73,153.815,252900000.0
2009-08-26 09:38:00,153.815,153.815,153.745,153.77,153800000.0
2009-08-26 09:39:00,153.775,153.805,153.76,153.805,43900000.0
2009-08-26 09:40:00,153.81,153.83,153.78,153.81,105900000.0
2009-08-26 09:41:00,153.82,153.87,153.8,153.835,139500000.0
2009-08-26 09:42:00,153.845,153.905,153.84,153.88,77400000.0
2009-08-26 09:43:00,153.885,153.89,153.835,153.85,106900000.0
2009-08-26 09:44:00,153.85,153.86,153.84,153.85,32000000.0
2009-08-26 09:45:00,153.845,153.855,153.8,153.83,64000000.0
2009-08-26 09:46:00,153.825,153.87,153.82,153.82,152400000.0
2009-08-26 09:47:00,153.825,153.83,153.79,153.795,61000000.0
2009-08-26 09:48:00,153.795,153.865,153.785,153.855,159600000.0
2009-08-26 09:49:00,153.85,153.905,153.84,153.85,145000000.0
2009-08-26 09:50:00,153.85,153.905,153.85,153.895,102400000.0
2009-08-26 09:51:00,153.91,153.91,153.865,153.875,86600000.0
2009-08-26 09:52:00,153.86,153.9,153.845,153.88,154200000.0
2009-08-26 09:53:00,153.895,153.93,153.885,153.92,155600000.0
2009-08-26 09:54:00,153.92,153.92,153.87,153.88,178300000.0
2009-08-26 09:55:00,153.88,153.905,153.86,153.86,274500000.0
2009-08-26 09:56:00,153.86,153.9,153.86,153.885,84900000.0
2009-08-26 09:57:00,153.875,153.9,153.85,153.86,119900000.0
2009-08-26 09:58:00,153.86,153.875,153.85,153.86,57200000.0
2009-08-26 09:59:00,153.86,153.89,153.735,153.765,227500000.0
2009-08-26 10:00:00,153.76,153.935,153.76,153.83,473100000.0
2009-08-26 10:01:00,153.83,153.95,153.825,153.825,242300000.0
2009-08-26 10:02:00,153.81,153.81,153.71,153.71,215100000.0
2009-08-26 10:03:00,153.705,153.75,153.64,153.74,174400000.0
2009-08-26 10:04:00,153.745,153.77,153.725,153.735,137300000.0
2009-08-26 10:05:00,153.735,153.735,153.585,153.615,151400000.0
2009-08-26 10:06:00,153.625,153.625,153.39,153.41,197700000.0
2009-08-26 10:07:00,153.395,153.49,153.395,153.425,253700000.0
2009-08-26 10:08:00,153.425,153.495,153.415,153.465,181900000.0
2009-08-26 10:09:00,153.465,153.465,153.35,153.4,205000000.0
2009-08-26 10:10:00,153.4,153.425,153.37,153.4,158700000.0
2009-08-26 10:11:00,153.4,153.41,153.3,153.4,175500000.0
2009-08-26 10:12:00,153.4,153.445,153.38,153.43,217800000.0
2009-08-26 10:13:00,153.43,153.535,153.41,153.53,192600000.0
2009-08-26 10:14:00,153.54,153.57,153.44,153.44,205700000.0
2009-08-26 10:15:00,153.44,153.48,153.395,153.455,212800000.0
2009-08-26 10:16:00,153.47,153.48,153.385,153.45,127200000.0
2009-08-26 10:17:00,153.46,153.515,153.425,153.445,126400000.0
2009-08-26 10:18:00,153.445,153.445,153.335,153.385,217400000.0
2009-08-26 10:19:00,153.38,153.475,153.365,153.46,155500000.0
2009-08-26 10:20:00,153.455,153.455,153.385,153.395,254000000.0
2009-08-26 10:21:00,153.4,153.405,153.315,153.36,185400000.0
2009-08-26 10:22:00,153.36,153.415,153.35,153.365,142000000.0
2009-08-26 10:23:00,153.365,153.375,153.265,153.275,148200000.0
2009-08-26 10:24:00,153.275,153.32,153.265,153.3,235300000.0
2009-08-26 10:25:00,153.3,153.3,153.215,153.215,247800000.0
2009-08-26 10:26:00,153.215,153.23,153.19,153.215,191000000.0
2009-08-26 10:27:00,153.215,153.28,153.185,153.275,204200000.0
2009-08-26 10:28:00,153.275,153.35,153.27,153.34,162600000.0
2009-08-26 10:29:00,153.34,153.43,153.335,153.41,140300000.0
2009-08-26 10:30:00,153.425,153.425,153.375,153.41,154400000.0
2009-08-26 10:31:00,153.415,153.51,153.405,153.465,141300000.0
2009-08-26 10:32:00,153.46,153.47,153.34,153.35,162400000.0
2009-08-26 10:33:00,153.36,153.385,153.34,153.35,125400000.0
2009-08-26 10:34:00,153.35,153.395,153.35,153.39,92300000.0
2009-08-26 10:35:00,153.39,153.4,153.37,153.37,70100000.0
2009-08-26 10:36:00,153.365,153.365,153.335,153.335,90100000.0
2009-08-26 10:37:00,153.335,153.35,153.275,153.28,119500000.0
2009-08-26 10:38:00,153.275,153.34,153.275,153.33,98100000.0
2009-08-26 10:39:00,153.315,153.36,153.3,153.345,93200000.0
2009-08-26 10:40:00,153.35,153.36,153.31,153.36,138700000.0
2009-08-26 10:41:00,153.365,153.435,153.36,153.435,92000000.0
2009-08-26 10:42:00,153.435,153.465,153.405,153.415,127500000.0
2009-08-26 10:43:00,153.415,153.43,153.365,153.375,190800000.0
2009-08-26 10:44:00,153.39,153.4,153.35,153.36,150600000.0
2009-08-26 10:45:00,153.355,153.36,153.32,153.32,121300000.0
2009-08-26 10:46:00,153.32,153.365,153.32,153.35,99000000.0
2009-08-26 10:47:00,153.345,153.395,153.32,153.34,120700000.0
2009-08-26 10:48:00,153.34,153.375,153.33,153.335,182400000.0
2009-08-26 10:49:00,153.335,153.36,153.335,153.35,93700000.0
2009-08-26 10:50:00,153.355,153.37,153.335,153.335,85400000.0
2009-08-26 10:51:00,153.335,153.34,153.275,153.275,152700000.0
2009-08-26 10:52:00,153.28,153.37,153.275,153.35,101800000.0
2009-08-26 10:53:00,153.345,153.4,153.345,153.395,96000000.0
2009-08-26 10:54:00,153.395,153.415,153.335,153.405,196600000.0
2009-08-26 10:55:00,153.405,153.445,153.385,153.44,86200000.0
2009-08-26 10:56:00,153.445,153.475,153.41,153.415,128200000.0
2009-08-26 10:57:00,153.415,153.455,153.415,153.44,90200000.0
2009-08-26 10:58:00,153.44,153.455,153.39,153.395,103300000.0
2009-08-26 10:59:00,153.385,153.425,153.385,153.415,109600000.0
2009-08-26 11:00:00,153.415,153.43,153.38,153.41,171100000.0
2009-08-26 11:01:00,153.39,153.445,153.38,153.43,121300000.0
2009-08-26 11:02:00,153.43,153.455,153.415,153.44,104500000.0
2009-08-26 11:03:00,153.44,153.475,153.43,153.47,127800000.0
2009-08-26 11:04:00,153.465,153.51,153.46,153.505,100800000.0
2009-08-26 11:05:00,153.505,153.545,153.485,153.49,147700000.0
2009-08-26 11:06:00,153.49,153.49,153.375,153.39,182800000.0
2009-08-26 11:07:00,153.405,153.495,153.395,153.48,148600000.0
2009-08-26 11:08:00,153.485,153.49,153.445,153.46,129400000.0
2009-08-26 11:09:00,153.45,153.49,153.445,153.48,109200000.0
2009-08-26 11:10:00,153.475,153.485,153.42,153.45,98400000.0
2009-08-26 11:11:00,153.46,153.46,153.415,153.415,104800000.0
2009-08-26 11:12:00,153.415,153.435,153.39,153.435,60000000.0
2009-08-26 11:13:00,153.43,153.435,153.405,153.435,58000000.0
2009-08-26 11:14:00,153.43,153.45,153.425,153.44,70200000.0
2009-08-26 11:15:00,153.44,153.46,153.43,153.44,40900000.0
2009-08-26 11:16:00,153.45,153.475,153.44,153.46,53000000.0
2009-08-26 11:17:00,153.46,153.49,153.455,153.485,38000000.0
2009-08-26 11:18:00,153.485,153.495,153.48,153.495,25000000.0
2009-08-26 11:19:00,153.495,153.515,153.47,153.485,72300000.0
2009-08-26 11:20:00,153.485,153.5,153.46,153.5,81200000.0
2009-08-26 11:21:00,153.49,153.51,153.47,153.495,113500000.0
2009-08-26 11:22:00,153.495,153.505,153.485,153.485,60400000.0
2009-08-26 11:23:00,153.48,153.515,153.425,153.44,98400000.0
2009-08-26 11:24:00,153.445,153.445,153.375,153.385,111200000.0
2009-08-26 11:25:00,153.385,153.43,153.37,153.395,108400000.0
2009-08-26 11:26:00,153.4,153.415,153.355,153.37,96200000.0
2009-08-26 11:27:00,153.37,153.375,153.31,153.315,113200000.0
2009-08-26 11:28:00,153.31,153.33,153.27,153.285,141700000.0
2009-08-26 11:29:00,153.285,153.295,153.255,153.27,131200000.0
2009-08-26 11:30:00,153.265,153.265,153.165,153.235,204900000.0
2009-08-26 11:31:00,153.235,153.26,153.215,153.255,123000000.0
2009-08-26 11:32:00,153.265,153.37,153.25,153.34,128000000.0
2009-08-26 11:33:00,153.34,153.38,153.325,153.36,110100000.0
2009-08-26 11:34:00,153.355,153.435,153.35,153.365,160900000.0
2009-08-26 11:35:00,153.365,153.43,153.36,153.415,127000000.0
2009-08-26 11:36:00,153.405,153.43,153.39,153.425,117000000.0
2009-08-26 11:37:00,153.42,153.44,153.4,153.4,47700000.0
2009-08-26 11:38:00,153.415,153.44,153.405,153.435,57400000.0
2009-08-26 11:39:00,153.43,153.515,153.43,153.465,79100000.0
2009-08-26 11:40:00,153.475,153.5,153.46,153.49,75900000.0
2009-08-26 11:41:00,153.49,153.52,153.47,153.48,157400000.0
2009-08-26 11:42:00,153.48,153.505,153.45,153.465,96500000.0
2009-08-26 11:43:00,153.465,153.47,153.44,153.445,57900000.0
2009-08-26 11:44:00,153.45,153.48,153.405,153.41,82300000.0
2009-08-26 11:45:00,153.41,153.445,153.37,153.37,84400000.0
2009-08-26 11:46:00,153.365,153.43,153.365,153.415,114700000.0
2009-08-26 11:47:00,153.405,153.435,153.345,153.35,126800000.0
2009-08-26 11:48:00,153.355,153.385,153.35,153.38,150700000.0
2009-08-26 11:49:00,153.38,153.38,153.34,153.35,64500000.0
2009-08-26 11:50:00,153.355,153.375,153.34,153.35,105900000.0
2009-08-26 11:51:00,153.35,153.365,153.33,153.36,62700000.0
2009-08-26 11:52:00,153.36,153.375,153.32,153.32,113700000.0
2009-08-26 11:53:00,153.315,153.405,153.315,153.34,179200000.0
2009-08-26 11:54:00,153.34,153.36,153.29,153.29,166200000.0
2009-08-26 11:55:00,153.29,153.335,153.285,153.305,63600000.0
2009-08-26 11:56:00,153.305,153.35,153.29,153.35,95600000.0
2009-08-26 11:57:00,153.365,153.415,153.345,153.4,129900000.0
2009-08-26 11:58:00,153.4,153.435,153.365,153.38,172100000.0
2009-08-26 11:59:00,153.39,153.475,153.355,153.475,138500000.0
2009-08-26 12:00:00,153.49,153.49,153.44,153.455,113700000.0
2009-08-26 12:01:00,153.445,153.455,153.445,153.445,35900000.0
2009-08-26 12:02:00,153.445,153.46,153.415,153.42,65200000.0
2009-08-26 12:03:00,153.42,153.435,153.41,153.425,43000000.0
2009-08-26 12:04:00,153.41,153.425,153.37,153.37,77100000.0
2009-08-26 12:05:00,153.37,153.4,153.365,153.395,47900000.0
2009-08-26 12:06:00,153.41,153.41,153.34,153.395,57200000.0
2009-08-26 12:07:00,153.385,153.425,153.385,153.415,46000000.0
2009-08-26 12:08:00,153.42,153.43,153.395,153.415,70900000.0
2009-08-26 12:09:00,153.42,153.455,153.415,153.45,96900000.0
2009-08-26 12:10:00,153.465,153.495,153.44,153.455,108600000.0
2009-08-26 12:11:00,153.46,153.46,153.39,153.39,120500000.0
2009-08-26 12:12:00,153.4,153.4,153.3,153.31,61600000.0
2009-08-26 12:13:00,153.32,153.37,153.3,153.32,163200000.0
2009-08-26 12:14:00,153.315,153.315,153.265,153.275,78500000.0
2009-08-26 12:15:00,153.275,153.28,153.23,153.255,138000000.0
2009-08-26 12:16:00,153.25,153.265,153.245,153.255,77000000.0
2009-08-26 12:17:00,153.26,153.265,153.23,153.255,110700000.0
2009-08-26 12:18:00,153.255,153.275,153.25,153.275,101100000.0
2009-08-26 12:19:00,153.275,153.305,153.265,153.295,89100000.0
2009-08-26 12:20:00,153.31,153.31,153.215,153.215,168500000.0
2009-08-26 12:21:00,153.215,153.235,153.17,153.185,233700000.0
2009-08-26 12:22:00,153.19,153.205,153.155,153.175,152300000.0
2009-08-26 12:23:00,153.175,153.185,152.995,153.005,199900000.0
2009-08-26 12:24:00,153.005,153.07,153.005,153.065,128100000.0
2009-08-26 12:25:00,153.07,153.125,153.065,153.125,121200000.0
2009-08-26 12:26:00,153.125,153.14,153.08,153.1,158200000.0
2009-08-26 12:27:00,153.105,153.115,153.07,153.085,133300000.0
2009-08-26 12:28:00,153.085,153.095,153.07,153.08,115600000.0
2009-08-26 12:29:00,153.08,153.105,153.035,153.06,117500000.0
2009-08-26 12:30:00,153.065,153.115,153.055,153.1,121600000.0
2009-08-26 12:31:00,153.1,153.135,153.08,153.13,111000000.0
2009-08-26 12:32:00,153.13,153.325,153.13,153.32,144600000.0
2009-08-26 12:33:00,153.32,153.33,153.225,153.225,169800000.0
2009-08-26 12:34:00,153.23,153.235,153.15,153.16,151100000.0
2009-08-26 12:35:00,153.175,153.2,153.125,153.195,165900000.0
2009-08-26 12:36:00,153.195,153.21,153.17,153.185,144600000.0
2009-08-26 12:37:00,153.185,153.23,153.18,153.195,179600000.0
2009-08-26 12:38:00,153.19,153.215,153.17,153.215,176100000.0
2009-08-26 12:39:00,153.22,153.22,153.195,153.215,166200000.0
2009-08-26 12:40:00,153.215,153.245,153.2,153.225,145600000.0
2009-08-26 12:41:00,153.215,153.235,153.21,153.23,145100000.0
2009-08-26 12:42:00,153.23,153.275,153.22,153.265,55600000.0
2009-08-26 12:43:00,153.27,153.32,153.26,153.315,143500000.0
2009-08-26 12:44:00,153.305,153.31,153.26,153.265,138200000.0
2009-08-26 12:45:00,153.265,153.32,153.23,153.24,112500000.0
2009-08-26 12:46:00,153.25,153.305,153.25,153.295,128700000.0
2009-08-26 12:47:00,153.3,153.32,153.275,153.29,72100000.0
2009-08-26 12:48:00,153.29,153.32,153.285,153.295,61800000.0
2009-08-26 12:49:00,153.285,153.285,153.23,153.235,47500000.0
2009-08-26 12:50:00,153.235,153.31,153.235,153.3,125200000.0
2009-08-26 12:51:00,153.3,153.305,153.265,153.265,47400000.0
2009-08-26 12:52:00,153.265,153.265,153.19,153.22,65000000.0
2009-08-26 12:53:00,153.215,153.22,153.16,153.17,118100000.0
2009-08-26 12:54:00,153.17,153.23,153.155,153.215,78500000.0
2009-08-26 12:55:00,153.19,153.195,153.155,153.195,91800000.0
2009-08-26 12:56:00,153.19,153.21,153.175,153.21,109800000.0
2009-08-26 12:57:00,153.21,153.22,153.195,153.195,83400000.0
2009-08-26 12:58:00,153.2,153.215,153.17,153.18,107200000.0
2009-08-26 12:59:00,153.185,153.215,153.14,153.14,163500000.0
2009-08-26 13:00:00,153.135,153.165,153.11,153.135,153900000.0
2009-08-26 13:01:00,153.14,153.195,153.14,153.195,64600000.0
2009-08-26 13:02:00,153.195,153.24,153.185,153.185,122700000.0
2009-08-26 13:03:00,153.185,153.21,153.145,153.155,69400000.0
2009-08-26 13:04:00,153.155,153.19,153.045,153.05,166700000.0
2009-08-26 13:05:00,153.04,153.075,153.0,153.06,266000000.0
2009-08-26 13:06:00,153.065,153.125,153.06,153.105,147900000.0
2009-08-26 13:07:00,153.1,153.13,152.96,152.975,125900000.0
2009-08-26 13:08:00,152.97,153.025,152.965,153.0,141400000.0
2009-08-26 13:09:00,153.0,153.01,152.96,153.005,94500000.0
2009-08-26 13:10:00,153.005,153.05,152.99,153.05,142200000.0
2009-08-26 13:11:00,153.05,153.11,153.05,153.07,103700000.0
2009-08-26 13:12:00,153.075,153.105,153.07,153.085,111800000.0
2009-08-26 13:13:00,153.085,153.12,153.07,153.095,139600000.0
2009-08-26 13:14:00,153.095,153.125,153.085,153.11,149600000.0
2009-08-26 13:15:00,153.11,153.145,153.11,153.115,83200000.0
2009-08-26 13:16:00,153.115,153.12,153.08,153.095,139600000.0
2009-08-26 13:17:00,153.09,153.105,153.04,153.065,161400000.0
2009-08-26 13:18:00,153.065,153.115,153.04,153.04,168700000.0
2009-08-26 13:19:00,153.055,153.1,153.03,153.05,143000000.0
2009-08-26 13:20:00,153.05,153.065,152.96,152.99,133900000.0
2009-08-26 13:21:00,153.0,153.005,152.965,152.995,165900000.0
2009-08-26 13:22:00,152.995,153.025,152.975,152.99,134400000.0
2009-08-26 13:23:00,153.0,153.005,152.945,152.945,121000000.0
2009-08-26 13:24:00,152.96,152.97,152.88,152.915,169200000.0
2009-08-26 13:25:00,152.915,152.955,152.9,152.93,137700000.0
2009-08-26 13:26:00,152.93,152.94,152.865,152.915,268900000.0
2009-08-26 13:27:00,152.915,152.99,152.915,152.94,143700000.0
2009-08-26 13:28:00,152.94,153.015,152.92,152.995,196300000.0
2009-08-26 13:29:00,152.995,153.005,152.95,152.975,227300000.0
2009-08-26 13:30:00,152.97,152.97,152.91,152.92,182000000.0
2009-08-26 13:31:00,152.92,152.97,152.92,152.94,205400000.0
2009-08-26 13:32:00,152.94,152.995,152.89,152.945,198900000.0
2009-08-26 13:33:00,152.945,152.96,152.925,152.935,183100000.0
2009-08-26 13:34:00,152.935,153.0,152.935,152.995,177300000.0
2009-08-26 13:35:00,152.99,152.99,152.94,152.945,179100000.0
2009-08-26 13:36:00,152.945,153.0,152.925,152.995,182500000.0
2009-08-26 13:37:00,152.995,152.995,152.96,152.98,165400000.0
2009-08-26 13:38:00,152.98,153.065,152.98,153.045,169000000.0
2009-08-26 13:39:00,153.06,153.06,153.03,153.04,107500000.0
2009-08-26 13:40:00,153.045,153.055,152.98,153.005,105800000.0
2009-08-26 13:41:00,153.005,153.055,153.0,153.05,84600000.0
2009-08-26 13:42:00,153.05,153.08,153.03,153.075,86900000.0
2009-08-26 13:43:00,153.08,153.08,153.015,153.02,165400000.0
2009-08-26 13:44:00,153.025,153.035,152.965,152.97,157700000.0
2009-08-26 13:45:00,152.99,152.995,152.955,152.99,81800000.0
2009-08-26 13:46:00,152.99,153.0,152.965,152.99,71200000.0
2009-08-26 13:47:00,152.99,153.0,152.98,152.985,77900000.0
2009-08-26 13:48:00,152.985,153.045,152.985,153.045,77100000.0
2009-08-26 13:49:00,153.045,153.065,153.035,153.06,122300000.0
2009-08-26 13:50:00,153.055,153.095,153.055,153.08,117500000.0
2009-08-26 13:51:00,153.085,153.17,153.075,153.105,141600000.0
2009-08-26 13:52:00,153.105,153.165,153.105,153.165,122400000.0
2009-08-26 13:53:00,153.165,153.175,153.105,153.135,94900000.0
2009-08-26 13:54:00,153.13,153.185,153.13,153.145,125200000.0
2009-08-26 13:55:00,153.145,153.155,153.125,153.135,101700000.0
2009-08-26 13:56:00,153.135,153.18,153.13,153.17,103400000.0
2009-08-26 13:57:00,153.17,153.19,153.17,153.185,77100000.0
2009-08-26 13:58:00,153.19,153.225,153.18,153.205,94300000.0
2009-08-26 13:59:00,153.215,153.23,153.165,153.18,84500000.0
2009-08-26 14:00:00,153.175,153.19,153.14,153.18,215300000.0
2009-08-26 14:01:00,153.18,153.18,153.155,153.17,74500000.0
2009-08-26 14:02:00,153.18,153.18,153.115,153.115,184100000.0
2009-08-26 14:03:00,153.11,153.15,153.1,153.135,88000000.0
2009-08-26 14:04:00,153.14,153.14,153.09,153.1,58700000.0
2009-08-26 14:05:00,153.1,153.125,153.095,153.11,74300000.0
2009-08-26 14:06:00,153.11,153.15,153.095,153.13,65100000.0
2009-08-26 14:07:00,153.125,153.14,153.075,153.08,70900000.0
2009-08-26 14:08:00,153.09,153.115,153.035,153.035,118100000.0
2009-08-26 14:09:00,153.03,153.075,153.03,153.05,178000000.0
2009-08-26 14:10:00,153.05,153.09,153.045,153.06,164700000.0
2009-08-26 14:11:00,153.06,153.075,153.025,153.04,220300000.0
2009-08-26 14:12:00,153.035,153.045,152.97,152.995,193500000.0
2009-08-26 14:13:00,153.0,153.025,152.995,153.0,167900000.0
2009-08-26 14:14:00,153.0,153.02,152.98,152.98,139600000.0
2009-08-26 14:15:00,152.97,153.04,152.97,153.03,152800000.0
2009-08-26 14:16:00,153.03,153.035,153.01,153.025,96400000.0
2009-08-26 14:17:00,153.015,153.045,153.01,153.045,88900000.0
2009-08-26 14:18:00,153.045,153.06,153.02,153.055,80600000.0
2009-08-26 14:19:00,153.07,153.1,153.065,153.08,86300000.0
2009-08-26 14:20:00,153.085,153.11,153.035,153.035,111000000.0
2009-08-26 14:21:00,153.035,153.075,153.025,153.07,147200000.0
2009-08-26 14:22:00,153.07,153.095,153.06,153.095,158300000.0
2009-08-26 14:23:00,153.105,153.13,153.08,153.115,195800000.0
2009-08-26 14:24:00,153.12,153.19,153.115,153.185,96500000.0
2009-08-26 14:25:00,153.19,153.215,153.17,153.205,109700000.0
2009-08-26 14:26:00,153.195,153.23,153.17,153.19,141100000.0
2009-08-26 14:27:00,153.19,153.23,153.18,153.215,148000000.0
2009-08-26 14:28:00,153.21,153.24,153.19,153.235,141200000.0
2009-08-26 14:29:00,153.235,153.265,153.1,153.12,197400000.0
2009-08-26 14:30:00,153.12,153.485,153.11,153.28,263400000.0
2009-08-26 14:31:00,153.28,153.28,152.955,153.03,319800000.0
2009-08-26 14:32:00,153.02,153.135,152.995,153.135,197400000.0
2009-08-26 14:33:00,153.12,153.14,152.895,152.895,232000000.0
2009-08-26 14:34:00,152.895,152.94,152.845,152.88,196000000.0
2009-08-26 14:35:00,152.855,152.855,152.795,152.805,173700000.0
2009-08-26 14:36:00,152.81,152.915,152.8,152.885,206600000.0
2009-08-26 14:37:00,152.885,152.98,152.865,152.915,159400000.0
2009-08-26 14:38:00,152.915,152.97,152.885,152.945,194000000.0
2009-08-26 14:39:00,152.94,153.05,152.94,153.03,224900000.0
2009-08-26 14:40:00,153.025,153.065,152.995,153.04,165000000.0
2009-08-26 14:41:00,153.04,153.06,152.96,153.02,167500000.0
2009-08-26 14:42:00,153.02,153.035,152.95,152.995,169900000.0
2009-08-26 14:43:00,152.99,153.015,152.945,152.96,179100000.0
2009-08-26 14:44:00,152.96,152.96,152.895,152.935,182200000.0
2009-08-26 14:45:00,152.935,152.96,152.92,152.94,140000000.0
2009-08-26 14:46:00,152.95,152.955,152.89,152.905,139000000.0
2009-08-26 14:47:00,152.895,152.97,152.855,152.97,195400000.0
2009-08-26 14:48:00,152.98,153.06,152.97,153.025,160100000.0
2009-08-26 14:49:00,153.025,153.025,152.96,152.98,164900000.0
2009-08-26 14:50:00,152.985,153.07,152.97,153.0,153600000.0
2009-08-26 14:51:00,153.0,153.07,152.995,153.025,148500000.0
2009-08-26 14:52:00,153.03,153.11,153.02,153.105,105100000.0
2009-08-26 14:53:00,153.105,153.13,153.0,153.0,171900000.0
2009-08-26 14:54:00,152.995,153.06,152.98,153.055,212200000.0
2009-08-26 14:55:00,153.055,153.055,152.995,153.0,172400000.0
2009-08-26 14:56:00,153.005,153.005,152.95,152.985,179900000.0
2009-08-26 14:57:00,152.985,153.04,152.98,153.04,186500000.0
2009-08-26 14:58:00,153.035,153.07,152.965,152.97,127800000.0
2009-08-26 14:59:00,152.97,153.04,152.97,153.0,89200000.0
2009-08-26 15:00:00,153.0,153.085,152.985,152.99,145100000.0
2009-08-26 15:01:00,152.99,152.99,152.96,152.98,92600000.0
2009-08-26 15:02:00,152.98,153.0,152.91,152.965,141000000.0
2009-08-26 15:03:00,152.965,153.04,152.965,153.03,204800000.0
2009-08-26 15:04:00,153.03,153.03,152.935,152.955,88800000.0
2009-08-26 15:05:00,152.955,152.96,152.92,152.935,129900000.0
2009-08-26 15:06:00,152.935,152.95,152.895,152.945,126200000.0
2009-08-26 15:07:00,152.95,152.955,152.865,152.88,192500000.0
2009-08-26 15:08:00,152.88,152.895,152.85,152.865,177900000.0
2009-08-26 15:09:00,152.865,152.895,152.85,152.895,144800000.0
2009-08-26 15:10:00,152.895,152.895,152.845,152.845,159200000.0
2009-08-26 15:11:00,152.845,152.905,152.835,152.905,122700000.0
2009-08-26 15:12:00,152.91,152.935,152.89,152.92,172200000.0
2009-08-26 15:13:00,152.92,152.925,152.9,152.92,92900000.0
2009-08-26 15:14:00,152.925,152.925,152.82,152.82,145500000.0
2009-08-26 15:15:00,152.825,152.84,152.71,152.72,207200000.0
2009-08-26 15:16:00,152.705,152.72,152.585,152.595,175200000.0
2009-08-26 15:17:00,152.6,152.71,152.59,152.675,129400000.0
2009-08-26 15:18:00,152.685,152.775,152.685,152.755,133200000.0
2009-08-26 15:19:00,152.76,152.79,152.725,152.765,153900000.0
2009-08-26 15:20:00,152.765,152.785,152.74,152.785,146600000.0
2009-08-26 15:21:00,152.785,152.79,152.67,152.79,138300000.0
2009-08-26 15:22:00,152.8,152.8,152.72,152.725,83200000.0
2009-08-26 15:23:00,152.725,152.725,152.615,152.615,123000000.0
2009-08-26 15:24:00,152.62,152.62,152.505,152.52,221300000.0
2009-08-26 15:25:00,152.52,152.595,152.515,152.595,217700000.0
2009-08-26 15:26:00,152.6,152.655,152.56,152.56,141500000.0
2009-08-26 15:27:00,152.56,152.585,152.47,152.49,280700000.0
2009-08-26 15:28:00,152.465,152.49,152.44,152.455,218600000.0
2009-08-26 15:29:00,152.46,152.46,152.33,152.365,240800000.0
2009-08-26 15:30:00,152.375,152.465,152.24,152.46,289600000.0
2009-08-26 15:31:00,152.46,152.535,152.42,152.53,256600000.0
2009-08-26 15:32:00,152.525,152.595,152.48,152.59,286200000.0
2009-08-26 15:33:00,152.59,152.6,152.485,152.485,259600000.0
2009-08-26 15:34:00,152.485,152.495,152.375,152.375,207400000.0
2009-08-26 15:35:00,152.375,152.4,152.235,152.255,237200000.0
2009-08-26 15:36:00,152.255,152.375,152.225,152.34,243200000.0
2009-08-26 15:37:00,152.345,152.445,152.305,152.415,222000000.0
2009-08-26 15:38:00,152.415,152.52,152.385,152.51,199700000.0
2009-08-26 15:39:00,152.505,152.525,152.415,152.485,210100000.0
2009-08-26 15:40:00,152.49,152.57,152.485,152.515,182200000.0
2009-08-26 15:41:00,152.505,152.525,152.475,152.495,211400000.0
2009-08-26 15:42:00,152.495,152.495,152.395,152.485,274600000.0
2009-08-26 15:43:00,152.485,152.525,152.43,152.46,270400000.0
2009-08-26 15:44:00,152.455,152.54,152.405,152.475,218200000.0
2009-08-26 15:45:00,152.475,152.475,152.33,152.425,260400000.0
2009-08-26 15:46:00,152.425,152.495,152.415,152.485,147700000.0
2009-08-26 15:47:00,152.48,152.555,152.48,152.525,164900000.0
2009-08-26 15:48:00,152.515,152.53,152.475,152.485,201600000.0
2009-08-26 15:49:00,152.46,152.51,152.44,152.49,205300000.0
2009-08-26 15:50:00,152.495,152.535,152.49,152.5,136800000.0
2009-08-26 15:51:00,152.5,152.53,152.44,152.455,186000000.0
2009-08-26 15:52:00,152.455,152.5,152.45,152.49,199800000.0
2009-08-26 15:53:00,152.49,152.495,152.435,152.485,237300000.0
2009-08-26 15:54:00,152.49,152.59,152.485,152.58,169600000.0
2009-08-26 15:55:00,152.575,152.58,152.525,152.58,212800000.0
2009-08-26 15:56:00,152.58,152.69,152.58,152.65,218900000.0
2009-08-26 15:57:00,152.66,152.79,152.65,152.77,145300000.0
2009-08-26 15:58:00,152.765,152.795,152.715,152.715,226900000.0
2009-08-26 15:59:00,152.715,152.77,152.665,152.725,258900000.0
2009-08-26 16:00:00,152.755,153.02,152.755,153.02,368400002.0
2009-08-26 16:01:00,153.015,153.13,152.97,152.97,298300000.0
2009-08-26 16:02:00,152.97,152.97,152.725,152.725,262300000.0
2009-08-26 16:03:00,152.7,152.77,152.665,152.68,237000000.0
2009-08-26 16:04:00,152.67,152.825,152.64,152.805,238900000.0
2009-08-26 16:05:00,152.83,152.94,152.785,152.8,257400000.0
2009-08-26 16:06:00,152.805,152.995,152.79,152.95,249200000.0
2009-08-26 16:07:00,152.935,153.015,152.845,152.86,200800000.0
2009-08-26 16:08:00,152.865,152.865,152.795,152.83,158900000.0
2009-08-26 16:09:00,152.83,152.86,152.815,152.815,194000000.0
2009-08-26 16:10:00,152.815,152.89,152.8,152.835,218200000.0
2009-08-26 16:11:00,152.845,152.925,152.835,152.9,155100000.0
2009-08-26 16:12:00,152.895,153.025,152.865,153.025,227000000.0
2009-08-26 16:13:00,153.025,153.025,152.92,153.0,190900000.0
2009-08-26 16:14:00,153.0,153.2,153.0,153.17,251700000.0
2009-08-26 16:15:00,153.165,153.245,153.105,153.17,247100000.0
2009-08-26 16:16:00,153.17,153.29,153.145,153.25,278200000.0
2009-08-26 16:17:00,153.25,153.26,153.19,153.19,321300000.0
2009-08-26 16:18:00,153.19,153.19,153.105,153.11,342700000.0
2009-08-26 16:19:00,153.105,153.16,153.1,153.125,207600000.0
2009-08-26 16:20:00,153.125,153.175,153.115,153.135,208800000.0
2009-08-26 16:21:00,153.125,153.135,153.045,153.095,259100000.0
2009-08-26 16:22:00,153.09,153.15,153.03,153.105,239500000.0
2009-08-26 16:23:00,153.095,153.12,153.075,153.11,126700000.0
2009-08-26 16:24:00,153.105,153.12,153.05,153.075,156500000.0
2009-08-26 16:25:00,153.08,153.115,153.04,153.055,217000000.0
2009-08-26 16:26:00,153.055,153.08,152.995,153.01,173200000.0
2009-08-26 16:27:00,153.0,153.0,152.91,152.935,325200000.0
2009-08-26 16:28:00,152.93,152.94,152.83,152.83,368400000.0
2009-08-26 16:29:00,152.83,152.93,152.83,152.87,196800000.0
2009-08-26 16:30:00,152.87,152.965,152.86,152.94,243600000.0
2009-08-26 16:31:00,152.95,153.0,152.935,152.99,188800000.0
2009-08-26 16:32:00,152.99,153.065,152.98,153.06,179000000.0
2009-08-26 16:33:00,153.065,153.19,153.065,153.105,196600000.0
2009-08-26 16:34:00,153.11,153.205,153.09,153.1,214700000.0
2009-08-26 16:35:00,153.09,153.24,153.085,153.22,264000000.0
2009-08-26 16:36:00,153.22,153.22,153.1,153.145,213800000.0
2009-08-26 16:37:00,153.145,153.245,153.145,153.19,230200000.0
2009-08-26 16:38:00,153.19,153.215,153.115,153.14,177200000.0
2009-08-26 16:39:00,153.135,153.21,153.1,153.21,148000000.0
2009-08-26 16:40:00,153.21,153.225,153.125,153.175,144200000.0
2009-08-26 16:41:00,153.165,153.2,153.135,153.185,177700000.0
2009-08-26 16:42:00,153.18,153.185,153.1,153.125,182100000.0
2009-08-26 16:43:00,153.13,153.13,153.065,153.09,221400000.0
2009-08-26 16:44:00,153.095,153.1,152.95,152.975,264600000.0
2009-08-26 16:45:00,152.97,152.97,152.86,152.89,232700000.0
2009-08-26 16:46:00,152.895,152.98,152.895,152.945,245000000.0
2009-08-26 16:47:00,152.945,152.945,152.88,152.905,201100000.0
2009-08-26 16:48:00,152.905,152.91,152.735,152.82,223600000.0
2009-08-26 16:49:00,152.815,152.88,152.775,152.87,282100000.0
2009-08-26 16:50:00,152.865,152.92,152.825,152.89,175400000.0
2009-08-26 16:51:00,152.89,152.935,152.87,152.905,172800000.0
2009-08-26 16:52:00,152.905,152.96,152.88,152.88,133500000.0
2009-08-26 16:53:00,152.87,152.9,152.825,152.89,216600000.0
2009-08-26 16:54:00,152.895,152.945,152.85,152.935,146800000.0
2009-08-26 16:55:00,152.94,153.06,152.905,153.05,201300000.0
2009-08-26 16:56:00,153.06,153.06,152.995,153.045,130800000.0
2009-08-26 16:57:00,153.04,153.06,152.995,153.005,144400000.0
2009-08-26 16:58:00,153.005,153.02,152.885,152.965,197000000.0
2009-08-26 16:59:00,152.925,153.015,152.915,152.95,189900000.0
2009-08-26 17:00:00,152.95,152.96,152.895,152.925,168400000.0
2009-08-26 17:01:00,152.925,152.965,152.9,152.9,146200000.0
2009-08-26 17:02:00,152.895,152.975,152.89,152.96,140100000.0
2009-08-26 17:03:00,152.97,153.03,152.95,152.985,165100000.0
2009-08-26 17:04:00,152.985,153.0,152.96,152.985,148600000.0
2009-08-26 17:05:00,152.985,153.005,152.945,152.96,148900000.0
2009-08-26 17:06:00,152.96,152.96,152.9,152.92,111500000.0
2009-08-26 17:07:00,152.92,152.94,152.895,152.91,256000000.0
2009-08-26 17:08:00,152.915,152.92,152.82,152.82,185700000.0
2009-08-26 17:09:00,152.805,152.835,152.77,152.785,165500000.0
2009-08-26 17:10:00,152.78,152.835,152.76,152.775,145100000.0
2009-08-26 17:11:00,152.77,152.79,152.725,152.725,112900000.0
2009-08-26 17:12:00,152.74,152.755,152.71,152.755,137500000.0
2009-08-26 17:13:00,152.755,152.84,152.75,152.83,161200000.0
2009-08-26 17:14:00,152.835,152.84,152.805,152.805,105100000.0
2009-08-26 17:15:00,152.8,152.825,152.785,152.795,112900000.0
2009-08-26 17:16:00,152.79,152.81,152.765,152.81,120700000.0
2009-08-26 17:17:00,152.815,152.87,152.805,152.815,101700000.0
2009-08-26 17:18:00,152.815,152.855,152.805,152.84,116500000.0
2009-08-26 17:19:00,152.84,152.855,152.79,152.81,145000000.0
2009-08-26 17:20:00,152.81,152.81,152.725,152.745,107400000.0
2009-08-26 17:21:00,152.745,152.77,152.71,152.715,166600000.0
2009-08-26 17:22:00,152.715,152.745,152.68,152.745,143000000.0
2009-08-26 17:23:00,152.745,152.79,152.725,152.79,116100000.0
2009-08-26 17:24:00,152.795,152.82,152.785,152.8,73600000.0
2009-08-26 17:25:00,152.8,152.855,152.79,152.835,125600000.0
2009-08-26 17:26:00,152.835,152.905,152.81,152.9,121300000.0
2009-08-26 17:27:00,152.895,152.945,152.88,152.91,135600000.0
2009-08-26 17:28:00,152.91,152.96,152.91,152.945,153600000.0
2009-08-26 17:29:00,152.945,152.98,152.925,152.97,159500000.0
2009-08-26 17:30:00,152.975,152.995,152.96,152.96,172100000.0
2009-08-26 17:31:00,152.965,152.965,152.925,152.94,149500000.0
2009-08-26 17:32:00,152.94,153.0,152.935,152.97,143400000.0
2009-08-26 17:33:00,152.975,153.035,152.97,153.03,92600000.0
2009-08-26 17:34:00,153.03,153.035,152.935,152.94,147300000.0
2009-08-26 17:35:00,152.935,152.94,152.83,152.86,142900000.0
2009-08-26 17:36:00,152.855,152.9,152.845,152.89,177900000.0
2009-08-26 17:37:00,152.89,152.905,152.84,152.88,127100000.0
2009-08-26 17:38:00,152.88,152.88,152.73,152.76,102300000.0
2009-08-26 17:39:00,152.755,152.825,152.74,152.775,187400000.0
2009-08-26 17:40:00,152.77,152.93,152.755,152.905,153500000.0
2009-08-26 17:41:00,152.9,152.975,152.9,152.9,155800000.0
2009-08-26 17:42:00,152.905,152.945,152.89,152.945,145900000.0
2009-08-26 17:43:00,152.945,152.945,152.905,152.915,49830000.0
2009-08-26 17:44:00,152.915,152.965,152.88,152.94,136960000.0
2009-08-26 17:45:00,152.95,153.05,152.95,153.04,116700000.0
2009-08-26 17:46:00,153.055,153.055,153.03,153.03,117600000.0
2009-08-26 17:47:00,153.04,153.07,153.035,153.06,155500000.0
2009-08-26 17:48:00,153.055,153.075,153.03,153.06,132200000.0
2009-08-26 17:49:00,153.06,153.11,153.02,153.02,201500000.0
2009-08-26 17:50:00,153.02,153.095,153.015,153.07,156700000.0
2009-08-26 17:51:00,153.07,153.085,153.055,153.06,136100000.0
2009-08-26 17:52:00,153.06,153.115,153.05,153.08,84300000.0
2009-08-26 17:53:00,153.085,153.115,153.06,153.11,133200000.0
2009-08-26 17:54:00,153.115,153.155,153.105,153.155,71300000.0
2009-08-26 17:55:00,153.15,153.155,153.07,153.095,86200000.0
2009-08-26 17:56:00,153.1,153.1,153.055,153.055,66500000.0
2009-08-26 17:57:00,153.055,153.07,153.005,153.01,67600000.0
2009-08-26 17:58:00,153.005,153.04,152.99,153.025,182500000.0
2009-08-26 17:59:00,153.025,153.04,153.005,153.005,140100000.0
2009-08-26 18:00:00,153.01,153.01,152.895,152.9,147700000.0
2009-08-26 18:01:00,152.9,152.99,152.89,152.98,144400000.0
2009-08-26 18:02:00,152.98,153.025,152.97,153.025,112500000.0
2009-08-26 18:03:00,153.04,153.045,152.945,152.96,131900000.0
2009-08-26 18:04:00,152.96,152.96,152.915,152.925,62400000.0
2009-08-26 18:05:00,152.92,152.94,152.845,152.915,95800000.0
2009-08-26 18:06:00,152.915,152.93,152.875,152.875,79500000.0
2009-08-26 18:07:00,152.875,152.895,152.835,152.87,130200000.0
2009-08-26 18:08:00,152.87,152.93,152.865,152.9,108300000.0
2009-08-26 18:09:00,152.9,152.96,152.9,152.94,89200000.0
2009-08-26 18:10:00,152.94,152.985,152.92,152.98,151200000.0
2009-08-26 18:11:00,152.995,153.0,152.975,152.99,101600000.0
2009-08-26 18:12:00,152.985,153.0,152.95,152.99,90900000.0
2009-08-26 18:13:00,152.99,153.115,152.99,153.085,207000000.0
2009-08-26 18:14:00,153.1,153.14,153.09,153.13,201100000.0
2009-08-26 18:15:00,153.13,153.15,153.125,153.135,88700000.0
2009-08-26 18:16:00,153.14,153.17,153.13,153.15,127600000.0
2009-08-26 18:17:00,153.15,153.17,153.135,153.155,51000000.0
2009-08-26 18:18:00,153.145,153.16,153.125,153.145,60400000.0
2009-08-26 18:19:00,153.145,153.19,153.12,153.185,144299998.0
2009-08-26 18:20:00,153.18,153.26,153.18,153.245,153600000.0
2009-08-26 18:21:00,153.245,153.255,153.23,153.25,99500000.0
2009-08-26 18:22:00,153.25,153.29,153.25,153.255,102600000.0
2009-08-26 18:23:00,153.255,153.28,153.245,153.255,80700000.0
2009-08-26 18:24:00,153.255,153.265,153.22,153.26,121300000.0
2009-08-26 18:25:00,153.245,153.26,153.21,153.22,108000000.0
2009-08-26 18:26:00,153.215,153.23,153.21,153.21,76000000.0
2009-08-26 18:27:00,153.2,153.21,153.16,153.175,86200000.0
2009-08-26 18:28:00,153.165,153.175,153.15,153.17,86500000.0
2009-08-26 18:29:00,153.17,153.22,153.165,153.18,118500000.0
2009-08-26 18:30:00,153.18,153.195,153.17,153.17,56100000.0
2009-08-26 18:31:00,153.17,153.17,153.1,153.105,62200000.0
2009-08-26 18:32:00,153.095,153.105,153.065,153.085,86900000.0
2009-08-26 18:33:00,153.08,153.12,153.065,153.11,51300000.0
2009-08-26 18:34:00,153.105,153.155,153.095,153.155,69200000.0
2009-08-26 18:35:00,153.145,153.17,153.14,153.15,101200000.0
2009-08-26 18:36:00,153.15,153.165,153.145,153.15,24400000.0
2009-08-26 18:37:00,153.15,153.15,153.08,153.08,67900000.0
2009-08-26 18:38:00,153.08,153.1,153.075,153.1,89400000.0
2009-08-26 18:39:00,153.1,153.1,153.085,153.1,38900000.0
2009-08-26 18:40:00,153.1,153.1,153.09,153.09,17100000.0
2009-08-26 18:41:00,153.1,153.115,153.065,153.115,85000000.0
2009-08-26 18:42:00,153.11,153.125,153.095,153.095,49100000.0
2009-08-26 18:43:00,153.095,153.1,153.065,153.075,143800000.0
2009-08-26 18:44:00,153.075,153.08,153.01,153.04,118500000.0
2009-08-26 18:45:00,153.045,153.045,152.98,152.985,78000000.0
2009-08-26 18:46:00,152.98,152.985,152.97,152.97,76500000.0
2009-08-26 18:47:00,152.97,152.985,152.94,152.95,64000000.0
2009-08-26 18:48:00,152.945,152.975,152.945,152.96,31000000.0
2009-08-26 18:49:00,152.955,152.975,152.95,152.965,101800000.0
2009-08-26 18:50:00,152.965,152.99,152.94,152.99,54900000.0
2009-08-26 18:51:00,152.99,152.995,152.955,152.955,55500000.0
2009-08-26 18:52:00,152.955,152.97,152.94,152.97,97400000.0
2009-08-26 18:53:00,152.97,152.975,152.96,152.975,54900000.0
2009-08-26 18:54:00,152.975,153.03,152.975,153.0,96700000.0
2009-08-26 18:55:00,153.0,153.0,152.965,152.995,85500000.0
2009-08-26 18:56:00,152.99,152.995,152.955,152.985,169400000.0
2009-08-26 18:57:00,152.985,152.99,152.97,152.975,59800000.0
2009-08-26 18:58:00,152.975,153.005,152.975,152.985,116900000.0
2009-08-26 18:59:00,153.0,153.05,152.99,153.045,139700000.0
2009-08-26 19:00:00,153.045,153.045,152.97,153.02,90800000.0
2009-08-26 19:01:00,153.025,153.07,152.995,152.995,101100000.0
2009-08-26 19:02:00,152.995,153.06,152.995,153.04,138500000.0
2009-08-26 19:03:00,153.04,153.04,152.955,152.965,117300000.0
2009-08-26 19:04:00,152.955,152.985,152.895,152.895,97400000.0
2009-08-26 19:05:00,152.895,152.905,152.87,152.89,60900000.0
2009-08-26 19:06:00,152.88,152.88,152.83,152.86,200200000.0
2009-08-26 19:07:00,152.86,152.875,152.85,152.85,110600000.0
2009-08-26 19:08:00,152.85,152.865,152.815,152.85,91200000.0
2009-08-26 19:09:00,152.85,152.875,152.805,152.875,163600000.0
2009-08-26 19:10:00,152.9,152.915,152.9,152.91,69400000.0
2009-08-26 19:11:00,152.915,152.94,152.865,152.88,60400000.0
2009-08-26 19:12:00,152.88,152.905,152.855,152.855,49100000.0
2009-08-26 19:13:00,152.85,152.865,152.825,152.83,65100000.0
2009-08-26 19:14:00,152.835,152.835,152.805,152.805,35000000.0
2009-08-26 19:15:00,152.805,152.825,152.795,152.805,55000000.0
2009-08-26 19:16:00,152.81,152.825,152.77,152.785,72900000.0
2009-08-26 19:17:00,152.79,152.805,152.745,152.745,150500000.0
2009-08-26 19:18:00,152.745,152.75,152.64,152.69,134300000.0
2009-08-26 19:19:00,152.69,152.745,152.675,152.735,81900000.0
2009-08-26 19:20:00,152.735,152.79,152.73,152.78,104000000.0
2009-08-26 19:21:00,152.78,152.78,152.715,152.755,58700000.0
2009-08-26 19:22:00,152.76,152.76,152.71,152.745,155500000.0
2009-08-26 19:23:00,152.745,152.795,152.745,152.795,52700000.0
2009-08-26 19:24:00,152.795,152.835,152.795,152.81,69000000.0
2009-08-26 19:25:00,152.81,152.81,152.755,152.755,192900000.0
2009-08-26 19:26:00,152.765,152.805,152.75,152.78,108000000.0
2009-08-26 19:27:00,152.785,152.785,152.755,152.78,46700000.0
2009-08-26 19:28:00,152.78,152.8,152.775,152.775,69600000.0
2009-08-26 19:29:00,152.785,152.83,152.775,152.785,68500000.0
2009-08-26 19:30:00,152.795,152.855,152.785,152.855,47900000.0
2009-08-26 19:31:00,152.845,152.855,152.815,152.85,104100000.0
2009-08-26 19:32:00,152.84,152.895,152.825,152.895,57300000.0
2009-08-26 19:33:00,152.89,152.92,152.885,152.915,74800000.0
2009-08-26 19:34:00,152.905,152.965,152.905,152.965,53100000.0
2009-08-26 19:35:00,152.97,152.995,152.955,152.955,57800000.0
2009-08-26 19:36:00,152.955,152.955,152.845,152.85,103300000.0
2009-08-26 19:37:00,152.845,152.855,152.835,152.845,26900000.0
2009-08-26 19:38:00,152.845,152.88,152.825,152.875,75100000.0
2009-08-26 19:39:00,152.875,152.95,152.875,152.92,173400000.0
2009-08-26 19:40:00,152.92,152.93,152.9,152.91,131600000.0
2009-08-26 19:41:00,152.895,152.905,152.855,152.86,92200000.0
2009-08-26 19:42:00,152.865,152.885,152.84,152.87,75600000.0
2009-08-26 19:43:00,152.87,152.875,152.85,152.85,198500000.0
2009-08-26 19:44:00,152.85,152.865,152.84,152.86,51500000.0
2009-08-26 19:45:00,152.86,152.93,152.86,152.9,122900000.0
2009-08-26 19:46:00,152.9,152.9,152.82,152.82,126800000.0
2009-08-26 19:47:00,152.82,152.845,152.815,152.845,113100000.0
2009-08-26 19:48:00,152.845,152.945,152.845,152.925,113500000.0
2009-08-26 19:49:00,152.935,152.935,152.88,152.88,99000000.0
2009-08-26 19:50:00,152.875,152.91,152.845,152.875,77000000.0
2009-08-26 19:51:00,152.885,152.895,152.88,152.885,48800000.0
2009-08-26 19:52:00,152.88,152.895,152.84,152.84,53700000.0
2009-08-26 19:53:00,152.84,152.855,152.835,152.845,55000000.0
2009-08-26 19:54:00,152.86,152.89,152.84,152.865,64200000.0
2009-08-26 19:55:00,152.87,152.935,152.87,152.935,73900000.0
2009-08-26 19:56:00,152.94,153.01,152.94,153.01,61700000.0
2009-08-26 19:57:00,153.01,153.02,152.98,152.995,150300000.0
2009-08-26 19:58:00,153.0,153.03,152.95,153.03,147000000.0
2009-08-26 19:59:00,153.03,153.075,153.03,153.065,103600000.0
2009-08-26 20:00:00,153.075,153.135,153.075,153.12,116000000.0
2009-08-26 20:01:00,153.12,153.125,153.04,153.1,112100000.0
2009-08-26 20:02:00,153.095,153.115,153.095,153.115,51200000.0
2009-08-26 20:03:00,153.115,153.12,153.055,153.06,70500000.0
2009-08-26 20:04:00,153.06,153.07,153.0,153.005,110200000.0
2009-08-26 20:05:00,153.0,153.02,152.99,153.0,114900000.0
2009-08-26 20:06:00,152.995,153.0,152.95,152.965,109500000.0
2009-08-26 20:07:00,152.965,152.995,152.96,152.99,44300000.0
2009-08-26 20:08:00,152.99,153.035,152.99,153.015,28000000.0
2009-08-26 20:09:00,153.015,153.015,152.965,152.965,57800000.0
2009-08-26 20:10:00,152.965,152.965,152.925,152.955,131700000.0
2009-08-26 20:11:00,152.945,153.01,152.94,153.01,102600000.0
2009-08-26 20:12:00,153.015,153.035,153.01,153.02,70400000.0
2009-08-26 20:13:00,153.02,153.02,152.995,152.995,48000000.0
2009-08-26 20:14:00,152.995,153.0,152.925,153.0,258299998.0
2009-08-26 20:15:00,153.0,153.0,152.965,152.99,1162899997.0
2009-08-26 20:16:00,152.99,153.0,152.99,153.0,888500010.0
2009-08-26 20:17:00,152.965,153.025,152.965,153.02,86100000.0
2009-08-26 20:18:00,153.025,153.025,152.995,152.995,114400000.0
2009-08-26 20:19:00,152.995,152.995,152.98,152.99,46600000.0
2009-08-26 20:20:00,152.99,153.005,152.97,152.985,65100000.0
2009-08-26 20:21:00,152.975,153.0,152.97,152.98,82200000.0
2009-08-26 20:22:00,152.975,153.035,152.97,153.01,161900000.0
2009-08-26 20:23:00,153.01,153.01,152.9,152.91,144700000.0
2009-08-26 20:24:00,152.905,152.98,152.9,152.965,83400000.0
2009-08-26 20:25:00,152.95,152.975,152.945,152.945,77800000.0
2009-08-26 20:26:00,152.945,152.975,152.945,152.95,133400000.0
2009-08-26 20:27:00,152.95,152.955,152.935,152.95,103100000.0
2009-08-26 20:28:00,152.95,152.975,152.94,152.94,97100000.0
2009-08-26 20:29:00,152.94,152.94,152.925,152.925,37500000.0
2009-08-26 20:30:00,152.925,152.97,152.915,152.925,122500000.0
2009-08-26 20:31:00,152.93,152.97,152.925,152.945,59700000.0
2009-08-26 20:32:00,152.945,152.985,152.94,152.955,84800000.0
2009-08-26 20:33:00,152.955,152.97,152.93,152.95,179800000.0
2009-08-26 20:34:00,152.94,152.95,152.905,152.945,132900000.0
2009-08-26 20:35:00,152.95,152.97,152.95,152.96,59700000.0
2009-08-26 20:36:00,152.96,152.98,152.96,152.975,38400000.0
2009-08-26 20:37:00,152.985,153.0,152.94,152.95,140500000.0
2009-08-26 20:38:00,152.95,152.965,152.94,152.96,62500000.0
2009-08-26 20:39:00,152.96,152.99,152.96,152.99,56400000.0
2009-08-26 20:40:00,152.99,152.995,152.98,152.98,17700000.0
2009-08-26 20:41:00,152.98,153.035,152.98,153.015,28700000.0
2009-08-26 20:42:00,153.015,153.05,153.01,153.02,90300000.0
2009-08-26 20:43:00,153.01,153.02,153.0,153.01,37200000.0
2009-08-26 20:44:00,153.01,153.015,153.0,153.015,31200000.0
2009-08-26 20:45:00,153.01,153.03,153.01,153.025,97800000.0
2009-08-26 20:46:00,153.025,153.055,153.02,153.04,131500000.0
2009-08-26 20:47:00,153.05,153.085,153.035,153.08,66800000.0
2009-08-26 20:48:00,153.085,153.095,153.08,153.09,17800000.0
2009-08-26 20:49:00,153.09,153.1,153.04,153.04,58500000.0
2009-08-26 20:50:00,153.04,153.065,153.02,153.03,104100000.0
2009-08-26 20:51:00,153.035,153.06,153.01,153.03,125700000.0
2009-08-26 20:52:00,153.03,153.06,153.015,153.025,98000000.0
2009-08-26 20:53:00,153.025,153.04,152.96,152.96,118000000.0
2009-08-26 20:54:00,152.965,152.965,152.93,152.95,124600000.0
2009-08-26 20:55:00,152.95,152.97,152.945,152.955,40400000.0
2009-08-26 20:56:00,152.955,152.97,152.94,152.95,104800000.0
2009-08-26 20:57:00,152.95,152.965,152.91,152.945,107800000.0
2009-08-26 20:58:00,152.95,152.95,152.87,152.92,110400000.0
2009-08-26 20:59:00,152.92,152.92,152.87,152.87,133400000.0
2009-08-26 21:00:00,152.875,152.92,152.865,152.91,160800000.0
2009-08-26 21:01:00,152.91,152.97,152.9,152.94,133400000.0
2009-08-26 21:02:00,152.94,152.94,152.93,152.935,79900000.0
2009-08-26 21:03:00,152.94,152.955,152.92,152.94,171800000.0
2009-08-26 21:04:00,152.935,152.975,152.935,152.97,150600000.0
2009-08-26 21:05:00,152.975,152.975,152.905,152.925,149800000.0
2009-08-26 21:06:00,152.925,152.95,152.905,152.92,121400000.0
2009-08-26 21:07:00,152.92,152.925,152.905,152.925,79000000.0
2009-08-26 21:08:00,152.915,153.015,152.905,153.015,141900000.0
2009-08-26 21:09:00,153.02,153.025,152.99,152.99,72900000.0
2009-08-26 21:10:00,152.99,153.005,152.985,153.0,169500000.0
2009-08-26 21:11:00,153.005,153.04,153.005,153.02,172400000.0
2009-08-26 21:12:00,153.02,153.035,153.015,153.015,73100000.0
2009-08-26 21:13:00,153.015,153.025,152.985,152.985,60200000.0
2009-08-26 21:14:00,152.985,153.015,152.98,153.0,100900000.0
2009-08-26 21:15:00,153.0,153.025,153.0,153.025,22800000.0
2009-08-26 21:16:00,153.025,153.035,152.995,153.0,114100000.0
2009-08-26 21:17:00,153.005,153.025,152.995,153.015,84200000.0
2009-08-26 21:18:00,153.02,153.025,152.985,152.99,109400000.0
2009-08-26 21:19:00,152.99,153.005,152.97,152.975,144000000.0
2009-08-26 21:20:00,152.975,152.975,152.975,152.975,4200000.0
2009-08-26 21:21:00,152.98,152.985,152.98,152.98,12700000.0
2009-08-26 21:22:00,152.985,152.985,152.955,152.97,32400000.0
2009-08-26 21:23:00,152.97,152.97,152.965,152.965,11000000.0
2009-08-26 21:24:00,152.955,152.955,152.955,152.955,1000000.0
2009-08-26 21:25:00,152.95,152.99,152.945,152.97,65300000.0
2009-08-26 21:26:00,152.945,152.97,152.945,152.97,113700000.0
2009-08-26 21:27:00,152.96,153.02,152.955,153.005,82200000.0
2009-08-26 21:28:00,153.0,153.015,152.975,152.99,115300000.0
2009-08-26 21:29:00,152.99,152.99,152.965,152.965,88900000.0
2009-08-26 21:30:00,152.965,152.97,152.935,152.945,172100000.0
2009-08-26 21:31:00,152.945,152.945,152.905,152.935,124600000.0
2009-08-26 21:32:00,152.925,152.935,152.925,152.93,15700000.0
2009-08-26 21:33:00,152.925,152.985,152.925,152.93,139500000.0
2009-08-26 21:34:00,152.935,152.95,152.915,152.935,73400000.0
2009-08-26 21:35:00,152.92,152.96,152.9,152.96,102400000.0
2009-08-26 21:36:00,152.965,152.965,152.92,152.92,63500000.0
2009-08-26 21:37:00,152.92,152.945,152.885,152.885,99300000.0
2009-08-26 21:38:00,152.885,152.91,152.88,152.895,100100000.0
2009-08-26 21:39:00,152.9,152.99,152.9,152.915,146400000.0
2009-08-26 21:40:00,152.915,152.93,152.89,152.895,93900000.0
2009-08-26 21:41:00,152.9,152.9,152.875,152.875,40800000.0
2009-08-26 21:42:00,152.89,152.89,152.88,152.88,21200000.0
2009-08-26 21:43:00,152.885,152.885,152.865,152.87,34800000.0
2009-08-26 21:44:00,152.87,152.88,152.845,152.88,115700000.0
2009-08-26 21:45:00,152.88,152.925,152.86,152.87,140700000.0
2009-08-26 21:46:00,152.87,152.875,152.83,152.835,114400000.0
2009-08-26 21:47:00,152.835,152.86,152.835,152.855,48600000.0
2009-08-26 21:48:00,152.855,152.895,152.855,152.895,43000000.0
2009-08-26 21:49:00,152.89,152.925,152.865,152.885,82400000.0
2009-08-26 21:50:00,152.885,152.885,152.865,152.865,19000000.0
2009-08-26 21:51:00,152.87,152.925,152.865,152.905,113100000.0
2009-08-26 21:52:00,152.905,152.965,152.9,152.955,110600000.0
2009-08-26 21:53:00,152.955,152.985,152.95,152.97,65200000.0
2009-08-26 21:54:00,152.97,152.99,152.96,152.97,41800000.0
2009-08-26 21:55:00,152.965,152.97,152.955,152.96,49100000.0
2009-08-26 21:56:00,152.96,152.975,152.95,152.975,75100000.0
2009-08-26 21:57:00,152.975,152.99,152.955,152.96,29400000.0
2009-08-26 21:58:00,152.96,152.975,152.945,152.975,153500000.0
2009-08-26 21:59:00,152.98,152.995,152.965,152.995,25000000.0
2009-08-26 22:00:00,153.0,153.01,152.95,152.965,152700000.0
2009-08-26 22:01:00,152.965,152.985,152.96,152.96,69100000.0
2009-08-26 22:02:00,152.965,152.97,152.95,152.955,14700000.0
2009-08-26 22:03:00,152.96,152.96,152.95,152.955,7000000.0
2009-08-26 22:04:00,152.98,152.985,152.97,152.97,14000000.0
2009-08-26 22:05:00,152.97,152.99,152.965,152.975,38500000.0
2009-08-26 22:06:00,152.975,152.975,152.96,152.96,23900000.0
2009-08-26 22:07:00,152.96,152.96,152.955,152.955,8800000.0
2009-08-26 22:08:00,152.95,152.98,152.935,152.98,64400000.0
2009-08-26 22:09:00,152.98,152.98,152.96,152.965,61300000.0
2009-08-26 22:10:00,152.975,152.98,152.965,152.98,31500000.0
2009-08-26 22:11:00,152.97,152.98,152.95,152.965,38200000.0
2009-08-26 22:12:00,152.975,152.985,152.965,152.97,31800000.0
2009-08-26 22:13:00,152.965,152.98,152.95,152.96,88600000.0
2009-08-26 22:14:00,152.97,152.98,152.955,152.96,46800000.0
2009-08-26 22:15:00,152.96,152.975,152.955,152.97,38400000.0
2009-08-26 22:16:00,152.975,152.975,152.96,152.96,7000000.0
2009-08-26 22:17:00,152.955,152.985,152.935,152.985,18800000.0
2009-08-26 22:18:00,152.985,152.985,152.96,152.975,25100000.0
2009-08-26 22:19:00,152.975,152.98,152.97,152.97,19000000.0
2009-08-26 22:20:00,152.97,152.99,152.965,152.99,37400000.0
2009-08-26 22:21:00,152.99,152.99,152.97,152.97,48600000.0
2009-08-26 22:22:00,152.97,152.97,152.97,152.97,16800000.0
2009-08-26 22:23:00,152.97,152.975,152.97,152.975,13600000.0
2009-08-26 22:24:00,152.97,152.98,152.97,152.97,18300000.0
2009-08-26 22:25:00,152.97,152.98,152.97,152.98,25100000.0
2009-08-26 22:26:00,152.98,152.99,152.97,152.985,67400000.0
2009-08-26 22:27:00,152.99,152.995,152.97,152.985,55600000.0
2009-08-26 22:28:00,152.985,152.995,152.97,152.995,39000000.0
2009-08-26 22:29:00,152.995,153.01,152.985,153.01,81700000.0
2009-08-26 22:30:00,153.02,153.04,153.02,153.035,55400000.0
2009-08-26 22:31:00,153.035,153.04,153.03,153.04,26400000.0
2009-08-26 22:32:00,153.045,153.05,153.045,153.05,6400000.0
2009-08-26 22:33:00,153.05,153.085,153.05,153.085,83800000.0
2009-08-26 22:34:00,153.085,153.105,153.085,153.1,44300000.0
2009-08-26 22:35:00,153.1,153.11,153.1,153.1,33100000.0
2009-08-26 22:36:00,153.11,153.125,153.11,153.12,19300000.0
2009-08-26 22:37:00,153.115,153.12,153.115,153.115,33500000.0
2009-08-26 22:38:00,153.12,153.145,153.12,153.12,37200000.0
2009-08-26 22:39:00,153.13,153.135,153.12,153.135,22100000.0
2009-08-26 22:40:00,153.135,153.135,153.12,153.125,34200000.0
2009-08-26 22:41:00,153.13,153.155,153.125,153.14,95000000.0
2009-08-26 22:42:00,153.14,153.16,153.115,153.15,61600000.0
2009-08-26 22:43:00,153.145,153.16,153.14,153.155,70500000.0
2009-08-26 22:44:00,153.155,153.155,153.13,153.13,12600000.0
2009-08-26 22:45:00,153.135,153.14,153.135,153.14,21600000.0
2009-08-26 22:46:00,153.14,153.15,153.14,153.14,52400000.0
2009-08-26 22:47:00,153.14,153.15,153.1,153.11,61900000.0
2009-08-26 22:48:00,153.11,153.165,153.1,153.105,58300000.0
2009-08-26 22:49:00,153.105,153.115,153.105,153.115,4900000.0
2009-08-26 22:50:00,153.09,153.095,153.075,153.075,22200000.0
2009-08-26 22:51:00,153.075,153.075,153.07,153.07,3400000.0
2009-08-26 22:52:00,153.07,153.105,153.07,153.09,53500000.0
2009-08-26 22:53:00,153.06,153.08,153.055,153.08,48400000.0
2009-08-26 22:54:00,153.08,153.085,153.07,153.08,55100000.0
2009-08-26 22:55:00,153.08,153.095,153.08,153.09,46400000.0
2009-08-26 22:56:00,153.09,153.105,153.08,153.09,111700000.0
2009-08-26 22:57:00,153.105,153.11,153.095,153.105,32300000.0
2009-08-26 22:58:00,153.105,153.12,153.095,153.11,34100000.0
2009-08-26 22:59:00,153.1,153.16,153.095,153.135,77200000.0
2009-08-26 23:00:00,153.15,153.165,153.125,153.125,29000000.0
2009-08-26 23:01:00,153.09,153.155,153.085,153.15,11600000.0
2009-08-26 23:02:00,153.14,153.17,153.13,153.17,28100000.0
2009-08-26 23:03:00,153.18,153.2,153.145,153.145,12600000.0
2009-08-26 23:04:00,153.15,153.16,153.15,153.155,11200000.0
2009-08-26 23:05:00,153.155,153.155,153.15,153.15,4000000.0
2009-08-26 23:06:00,153.15,153.165,153.085,153.12,23000000.0
2009-08-26 23:07:00,153.115,153.115,153.04,153.04,17000000.0
2009-08-26 23:08:00,153.065,153.075,153.025,153.035,13400000.0
2009-08-26 23:09:00,153.05,153.06,153.015,153.045,15000000.0
2009-08-26 23:10:00,153.055,153.055,153.055,153.055,1000000.0
2009-08-26 23:11:00,153.06,153.065,153.055,153.055,3000000.0
2009-08-26 23:12:00,153.05,153.06,153.05,153.055,4000000.0
2009-08-26 23:13:00,153.06,153.065,153.055,153.055,7000000.0
2009-08-26 23:14:00,153.055,153.065,153.045,153.065,6000000.0
2009-08-26 23:15:00,153.075,153.075,153.075,153.075,1000000.0
2009-08-26 23:16:00,153.047,153.055,153.028,153.042,103000000.0
2009-08-26 23:17:00,153.06,153.09,153.06,153.09,6100000.0
2009-08-26 23:18:00,153.085,153.09,153.08,153.08,3000000.0
2009-08-26 23:19:00,153.07,153.095,153.07,153.095,5200000.0
2009-08-26 23:20:00,153.08,153.08,153.07,153.07,2400000.0
2009-08-26 23:21:00,153.055,153.055,153.055,153.055,6400000.0
2009-08-26 23:22:00,153.07,153.07,153.065,153.065,6300000.0
2009-08-26 23:23:00,153.065,153.08,153.065,153.075,17300000.0
2009-08-26 23:24:00,153.07,153.07,153.045,153.05,15400000.0
2009-08-26 23:25:00,153.05,153.055,153.05,153.055,5200000.0
2009-08-26 23:26:00,153.045,153.09,153.045,153.09,12800000.0
2009-08-26 23:27:00,153.09,153.09,153.08,153.09,10000000.0
2009-08-26 23:28:00,153.09,153.09,153.09,153.09,6000000.0
2009-08-26 23:29:00,153.09,153.095,153.09,153.095,14400000.0
2009-08-26 23:30:00,153.095,153.1,153.075,153.085,76900000.0
2009-08-26 23:31:00,153.085,153.085,152.985,152.985,27600000.0
2009-08-26 23:32:00,152.995,153.025,152.985,152.99,38600000.0
2009-08-26 23:33:00,152.995,152.995,152.99,152.99,8200000.0
2009-08-26 23:34:00,152.99,152.99,152.99,152.99,1400000.0
2009-08-26 23:35:00,152.995,153.0,152.995,153.0,8900000.0
2009-08-26 23:36:00,152.995,153.01,152.995,153.005,28100000.0
2009-08-26 23:37:00,152.995,153.02,152.985,152.985,88400000.0
2009-08-26 23:38:00,152.985,153.06,152.975,153.06,33900000.0
2009-08-26 23:39:00,153.06,153.06,152.98,152.99,76100000.0
2009-08-26 23:40:00,152.965,152.975,152.925,152.95,108200000.0
2009-08-26 23:41:00,152.955,152.985,152.865,152.9,78900000.0
2009-08-26 23:42:00,152.925,152.955,152.885,152.91,84100000.0
2009-08-26 23:43:00,152.925,152.925,152.89,152.9,36400000.0
2009-08-26 23:44:00,152.91,152.935,152.895,152.895,24700000.0
2009-08-26 23:45:00,152.915,152.96,152.895,152.955,121800000.0
2009-08-26 23:46:00,152.955,153.01,152.95,152.965,193200000.0
2009-08-26 23:47:00,152.965,152.985,152.96,152.985,78800000.0
2009-08-26 23:48:00,152.98,152.985,152.96,152.97,180700000.0
2009-08-26 23:49:00,152.965,152.965,152.95,152.95,21700000.0
2009-08-26 23:50:00,152.955,152.97,152.955,152.965,65300000.0
2009-08-26 23:51:00,152.965,152.97,152.955,152.96,140500000.0
2009-08-26 23:52:00,152.965,152.965,152.96,152.96,25200000.0
2009-08-26 23:53:00,152.96,152.975,152.96,152.97,91300000.0
2009-08-26 23:54:00,152.97,152.975,152.96,152.965,40600000.0
2009-08-26 23:55:00,152.96,152.96,152.94,152.96,48300000.0
2009-08-26 23:56:00,152.96,152.965,152.935,152.945,39900000.0
2009-08-26 23:57:00,152.945,152.945,152.89,152.9,126000000.0
2009-08-26 23:58:00,152.905,152.925,152.885,152.9,42700000.0
2009-08-26 23:59:00,152.945,152.96,152.945,152.95,20500000.0
2009-08-27 00:00:00,152.945,152.945,152.9,152.935,48500000.0
2009-08-27 00:01:00,152.93,152.95,152.895,152.925,59300000.0
2009-08-27 00:02:00,152.935,152.95,152.935,152.935,33300000.0
2009-08-27 00:03:00,152.95,152.955,152.925,152.95,38000000.0
2009-08-27 00:04:00,152.935,152.97,152.93,152.965,52300000.0
2009-08-27 00:05:00,152.965,152.97,152.955,152.965,35000000.0
2009-08-27 00:06:00,152.96,152.98,152.955,152.98,39200000.0
2009-08-27 00:07:00,152.975,153.04,152.975,153.02,134000000.0
2009-08-27 00:08:00,153.015,153.05,153.015,153.05,86700000.0
2009-08-27 00:09:00,153.05,153.07,152.985,152.99,140500000.0
2009-08-27 00:10:00,152.99,153.01,152.97,152.995,66400000.0
2009-08-27 00:11:00,152.995,153.045,152.995,153.04,33000000.0
2009-08-27 00:12:00,153.015,153.045,153.015,153.04,56000000.0
2009-08-27 00:13:00,153.045,153.055,153.04,153.05,48000000.0
2009-08-27 00:14:00,153.05,153.05,153.015,153.045,11300000.0
2009-08-27 00:15:00,153.045,153.045,153.01,153.02,16600000.0
2009-08-27 00:16:00,153.025,153.025,153.02,153.02,15200000.0
2009-08-27 00:17:00,153.02,153.025,153.015,153.02,49900000.0
2009-08-27 00:18:00,153.02,153.04,153.02,153.025,32700000.0
2009-08-27 00:19:00,153.035,153.035,153.025,153.025,17000000.0
2009-08-27 00:20:00,153.035,153.04,153.02,153.035,56500000.0
2009-08-27 00:21:00,153.035,153.05,153.02,153.02,97600000.0
2009-08-27 00:22:00,153.02,153.025,153.005,153.01,30000000.0
2009-08-27 00:23:00,153.005,153.005,153.0,153.0,46900000.0
2009-08-27 00:24:00,153.0,153.015,152.985,152.995,23600000.0
2009-08-27 00:25:00,153.0,153.0,152.99,152.99,4500000.0
2009-08-27 00:26:00,152.985,153.0,152.985,152.995,24100000.0
2009-08-27 00:27:00,153.0,153.0,153.0,153.0,2000000.0
2009-08-27 00:28:00,152.995,152.995,152.995,152.995,5200000.0
2009-08-27 00:29:00,153.0,153.0,152.995,152.995,7900000.0
2009-08-27 00:30:00,152.995,153.015,152.985,153.0,14400000.0
2009-08-27 00:31:00,152.995,153.0,152.995,152.995,7000000.0
2009-08-27 00:32:00,152.985,153.02,152.985,153.01,44500000.0
2009-08-27 00:33:00,153.01,153.015,153.005,153.005,46500000.0
2009-08-27 00:34:00,153.005,153.11,153.005,153.055,143500000.0
2009-08-27 00:35:00,153.06,153.06,152.99,152.995,127500000.0
2009-08-27 00:36:00,152.995,153.03,152.995,153.015,34400000.0
2009-08-27 00:37:00,153.015,153.015,153.0,153.0,15100000.0
2009-08-27 00:38:00,153.0,153.02,152.975,153.02,61800000.0
2009-08-27 00:39:00,153.015,153.02,152.95,152.97,70200000.0
2009-08-27 00:40:00,152.97,153.01,152.97,153.005,80100000.0
2009-08-27 00:41:00,153.005,153.015,152.985,153.01,144000000.0
2009-08-27 00:42:00,153.01,153.035,152.965,152.98,111300000.0
2009-08-27 00:43:00,152.985,152.985,152.975,152.985,77200000.0
2009-08-27 00:44:00,152.99,153.0,152.975,153.0,125500000.0
2009-08-27 00:45:00,153.0,153.03,152.98,152.995,144700000.0
2009-08-27 00:46:00,152.985,153.0,152.965,152.97,96000000.0
2009-08-27 00:47:00,152.975,152.975,152.97,152.97,72700000.0
2009-08-27 00:48:00,152.975,153.02,152.97,153.015,99100000.0
2009-08-27 00:49:00,153.015,153.035,152.99,152.99,176100000.0
2009-08-27 00:50:00,152.995,153.045,152.995,153.04,235600000.0
2009-08-27 00:51:00,153.045,153.045,153.01,153.02,260800000.0
2009-08-27 00:52:00,153.02,153.035,153.01,153.035,287700000.0
2009-08-27 00:53:00,153.035,153.075,153.01,153.065,313500000.0
2009-08-27 00:54:00,153.075,153.08,153.02,153.02,65000000.0
2009-08-27 00:55:00,153.025,153.025,153.015,153.02,92900000.0
2009-08-27 00:56:00,153.015,153.06,153.015,153.06,100400000.0
2009-08-27 00:57:00,153.055,153.055,153.02,153.035,143400000.0
2009-08-27 00:58:00,153.04,153.045,153.0,153.03,200400000.0
2009-08-27 00:59:00,153.03,153.035,152.98,152.98,56900000.0
2009-08-27 01:00:00,152.98,153.01,152.96,153.01,65000000.0
2009-08-27 01:01:00,153.005,153.035,152.955,152.955,123800000.0
2009-08-27 01:02:00,152.945,152.955,152.895,152.905,144900000.0
2009-08-27 01:03:00,152.905,152.92,152.885,152.905,283300000.0
2009-08-27 01:04:00,152.9,152.935,152.895,152.91,339500000.0
2009-08-27 01:05:00,152.9,152.925,152.88,152.92,321400000.0
2009-08-27 01:06:00,152.92,152.98,152.91,152.925,165000000.0
2009-08-27 01:07:00,152.93,152.97,152.925,152.965,104600000.0
2009-08-27 01:08:00,152.97,152.99,152.965,152.98,68000000.0
2009-08-27 01:09:00,152.985,152.985,152.97,152.97,47200000.0
2009-08-27 01:10:00,152.975,152.985,152.965,152.965,187300000.0
2009-08-27 01:11:00,152.965,152.98,152.92,152.96,179200000.0
2009-08-27 01:12:00,152.95,152.97,152.92,152.925,135500000.0
2009-08-27 01:13:00,152.915,152.925,152.895,152.92,105300000.0
2009-08-27 01:14:00,152.915,152.94,152.915,152.92,121200000.0
2009-08-27 01:15:00,152.92,152.935,152.905,152.92,136500000.0
2009-08-27 01:16:00,152.91,152.935,152.9,152.915,221600000.0
2009-08-27 01:17:00,152.925,152.96,152.915,152.955,259600000.0
2009-08-27 01:18:00,152.97,152.97,152.94,152.95,188500000.0
2009-08-27 01:19:00,152.95,152.965,152.95,152.95,111800000.0
2009-08-27 01:20:00,152.95,152.965,152.945,152.95,26600000.0
2009-08-27 01:21:00,152.95,152.95,152.915,152.92,160000000.0
2009-08-27 01:22:00,152.92,152.92,152.855,152.87,141400000.0
2009-08-27 01:23:00,152.875,152.885,152.845,152.86,95200000.0
2009-08-27 01:24:00,152.86,152.86,152.81,152.815,102600000.0
2009-08-27 01:25:00,152.815,152.835,152.81,152.835,99900000.0
2009-08-27 01:26:00,152.835,152.85,152.83,152.845,67200000.0
2009-08-27 01:27:00,152.845,152.845,152.84,152.845,8600000.0
2009-08-27 01:28:00,152.845,152.875,152.825,152.825,56500000.0
2009-08-27 01:29:00,152.825,152.83,152.8,152.825,97900000.0
2009-08-27 01:30:00,152.825,152.825,152.75,152.765,146600000.0
2009-08-27 01:31:00,152.765,152.765,152.695,152.735,154800000.0
2009-08-27 01:32:00,152.73,152.78,152.73,152.745,104200000.0
2009-08-27 01:33:00,152.74,152.74,152.675,152.69,149000000.0
2009-08-27 01:34:00,152.695,152.74,152.68,152.72,159800000.0
2009-08-27 01:35:00,152.715,152.76,152.715,152.72,143000000.0
2009-08-27 01:36:00,152.725,152.76,152.725,152.755,78300000.0
2009-08-27 01:37:00,152.76,152.775,152.745,152.775,24700000.0
2009-08-27 01:38:00,152.77,152.79,152.77,152.79,33000000.0
2009-08-27 01:39:00,152.79,152.79,152.72,152.72,47300000.0
2009-08-27 01:40:00,152.73,152.765,152.73,152.755,71700000.0
2009-08-27 01:41:00,152.755,152.765,152.675,152.68,69400000.0
2009-08-27 01:42:00,152.68,152.695,152.66,152.685,65600000.0
2009-08-27 01:43:00,152.685,152.72,152.675,152.685,104400000.0
2009-08-27 01:44:00,152.69,152.7,152.665,152.69,103100000.0
2009-08-27 01:45:00,152.695,152.735,152.69,152.69,91800000.0
2009-08-27 01:46:00,152.715,152.74,152.675,152.68,116900000.0
2009-08-27 01:47:00,152.69,152.705,152.675,152.695,68300000.0
2009-08-27 01:48:00,152.695,152.705,152.69,152.695,57700000.0
2009-08-27 01:49:00,152.7,152.7,152.645,152.655,161300000.0
2009-08-27 01:50:00,152.65,152.665,152.635,152.645,111700000.0
2009-08-27 01:51:00,152.645,152.67,152.63,152.645,101800000.0
2009-08-27 01:52:00,152.645,152.69,152.645,152.65,55300000.0
2009-08-27 01:53:00,152.645,152.665,152.635,152.655,106800000.0
2009-08-27 01:54:00,152.655,152.675,152.65,152.66,64800000.0
2009-08-27 01:55:00,152.66,152.69,152.65,152.68,129700000.0
2009-08-27 01:56:00,152.685,152.685,152.65,152.65,80900000.0
2009-08-27 01:57:00,152.65,152.675,152.645,152.67,58300000.0
2009-08-27 01:58:00,152.67,152.675,152.645,152.655,51800000.0
2009-08-27 01:59:00,152.655,152.69,152.655,152.69,88300000.0
2009-08-27 02:00:00,152.69,152.785,152.69,152.75,141300000.0
2009-08-27 02:01:00,152.76,152.825,152.755,152.805,159100000.0
2009-08-27 02:02:00,152.805,152.835,152.795,152.81,56800000.0
2009-08-27 02:03:00,152.81,152.81,152.78,152.805,70800000.0
2009-08-27 02:04:00,152.8,152.82,152.795,152.8,72100000.0
2009-08-27 02:05:00,152.805,152.81,152.77,152.77,73700000.0
2009-08-27 02:06:00,152.78,152.78,152.735,152.745,88100000.0
2009-08-27 02:07:00,152.745,152.755,152.695,152.715,152500000.0
2009-08-27 02:08:00,152.715,152.725,152.675,152.685,82400000.0
2009-08-27 02:09:00,152.685,152.685,152.665,152.675,74700000.0
2009-08-27 02:10:00,152.685,152.705,152.67,152.705,59300000.0
2009-08-27 02:11:00,152.705,152.705,152.66,152.68,109400000.0
2009-08-27 02:12:00,152.675,152.675,152.65,152.66,100400000.0
2009-08-27 02:13:00,152.665,152.665,152.65,152.655,45300000.0
2009-08-27 02:14:00,152.655,152.69,152.655,152.685,136300000.0
2009-08-27 02:15:00,152.685,152.705,152.67,152.69,73400000.0
2009-08-27 02:16:00,152.7,152.73,152.7,152.715,90200000.0
2009-08-27 02:17:00,152.715,152.73,152.71,152.71,59000000.0
2009-08-27 02:18:00,152.71,152.735,152.7,152.73,86900000.0
2009-08-27 02:19:00,152.72,152.73,152.705,152.715,123400000.0
2009-08-27 02:20:00,152.72,152.72,152.65,152.65,92300000.0
2009-08-27 02:21:00,152.65,152.67,152.615,152.615,152700000.0
2009-08-27 02:22:00,152.62,152.62,152.56,152.605,190800000.0
2009-08-27 02:23:00,152.61,152.62,152.575,152.595,178800000.0
2009-08-27 02:24:00,152.595,152.595,152.525,152.545,194300000.0
2009-08-27 02:25:00,152.53,152.57,152.525,152.545,139400000.0
2009-08-27 02:26:00,152.56,152.64,152.55,152.615,116100000.0
2009-08-27 02:27:00,152.615,152.67,152.605,152.655,70000000.0
2009-08-27 02:28:00,152.655,152.655,152.605,152.62,66000000.0
2009-08-27 02:29:00,152.61,152.635,152.585,152.61,79200000.0
2009-08-27 02:30:00,152.615,152.625,152.555,152.57,84700000.0
2009-08-27 02:31:00,152.57,152.595,152.545,152.545,53100000.0
2009-08-27 02:32:00,152.555,152.565,152.51,152.51,87700000.0
2009-08-27 02:33:00,152.51,152.525,152.455,152.475,90900000.0
2009-08-27 02:34:00,152.47,152.475,152.405,152.41,138700000.0
2009-08-27 02:35:00,152.4,152.41,152.305,152.41,128100000.0
2009-08-27 02:36:00,152.415,152.435,152.385,152.4,114600000.0
2009-08-27 02:37:00,152.405,152.44,152.4,152.425,95100000.0
2009-08-27 02:38:00,152.425,152.43,152.365,152.365,76600000.0
2009-08-27 02:39:00,152.36,152.395,152.33,152.335,155200000.0
2009-08-27 02:40:00,152.35,152.35,152.25,152.34,206600000.0
2009-08-27 02:41:00,152.345,152.35,152.32,152.33,85100000.0
2009-08-27 02:42:00,152.31,152.33,152.31,152.32,65700000.0
2009-08-27 02:43:00,152.32,152.33,152.32,152.32,48600000.0
2009-08-27 02:44:00,152.32,152.385,152.32,152.385,84900000.0
2009-08-27 02:45:00,152.385,152.42,152.375,152.415,113400000.0
2009-08-27 02:46:00,152.41,152.465,152.41,152.46,86300000.0
2009-08-27 02:47:00,152.46,152.46,152.275,152.345,122500000.0
2009-08-27 02:48:00,152.345,152.385,152.33,152.355,128700000.0
2009-08-27 02:49:00,152.355,152.36,152.29,152.335,125700000.0
2009-08-27 02:50:00,152.335,152.365,152.275,152.365,112500000.0
2009-08-27 02:51:00,152.365,152.4,152.355,152.395,106800000.0
2009-08-27 02:52:00,152.395,152.405,152.365,152.38,97100000.0
2009-08-27 02:53:00,152.38,152.4,152.335,152.34,63900000.0
2009-08-27 02:54:00,152.34,152.36,152.33,152.335,122900000.0
2009-08-27 02:55:00,152.335,152.355,152.335,152.34,127600000.0
2009-08-27 02:56:00,152.35,152.385,152.335,152.37,137400000.0
2009-08-27 02:57:00,152.365,152.38,152.335,152.37,117200000.0
2009-08-27 02:58:00,152.36,152.365,152.335,152.335,111400000.0
2009-08-27 02:59:00,152.335,152.335,152.31,152.33,61200000.0
2009-08-27 03:00:00,152.31,152.335,152.31,152.335,54100000.0
2009-08-27 03:01:00,152.335,152.335,152.255,152.26,153400000.0
2009-08-27 03:02:00,152.275,152.275,152.25,152.265,142200000.0
2009-08-27 03:03:00,152.27,152.285,152.24,152.285,119000000.0
2009-08-27 03:04:00,152.285,152.3,152.255,152.26,175500000.0
2009-08-27 03:05:00,152.26,152.265,152.195,152.195,190500000.0
2009-08-27 03:06:00,152.2,152.22,152.185,152.185,140600000.0
2009-08-27 03:07:00,152.19,152.22,152.165,152.19,191300000.0
2009-08-27 03:08:00,152.19,152.235,152.19,152.235,75500000.0
2009-08-27 03:09:00,152.235,152.245,152.21,152.225,133000000.0
2009-08-27 03:10:00,152.225,152.265,152.225,152.25,190500000.0
2009-08-27 03:11:00,152.24,152.255,152.23,152.245,118400000.0
2009-08-27 03:12:00,152.245,152.275,152.235,152.27,72300000.0
2009-08-27 03:13:00,152.27,152.275,152.24,152.265,113000000.0
2009-08-27 03:14:00,152.255,152.26,152.22,152.22,96300000.0
2009-08-27 03:15:00,152.235,152.255,152.235,152.255,61000000.0
2009-08-27 03:16:00,152.24,152.295,152.225,152.295,78000000.0
2009-08-27 03:17:00,152.29,152.33,152.285,152.295,52800000.0
2009-08-27 03:18:00,152.295,152.295,152.25,152.275,94900000.0
2009-08-27 03:19:00,152.275,152.28,152.215,152.235,113300000.0
2009-08-27 03:20:00,152.24,152.29,152.225,152.29,121900000.0
2009-08-27 03:21:00,152.29,152.47,152.275,152.47,144000000.0
2009-08-27 03:22:00,152.47,152.47,152.355,152.365,163700000.0
2009-08-27 03:23:00,152.365,152.41,152.36,152.4,90400000.0
2009-08-27 03:24:00,152.4,152.41,152.33,152.335,132300000.0
2009-08-27 03:25:00,152.335,152.365,152.305,152.35,140300000.0
2009-08-27 03:26:00,152.35,152.375,152.31,152.32,102300000.0
2009-08-27 03:27:00,152.315,152.385,152.31,152.37,104600000.0
2009-08-27 03:28:00,152.37,152.42,152.355,152.415,97000000.0
2009-08-27 03:29:00,152.415,152.42,152.315,152.355,109500000.0
2009-08-27 03:30:00,152.355,152.39,152.285,152.285,154200000.0
2009-08-27 03:31:00,152.28,152.285,152.195,152.21,135600000.0
2009-08-27 03:32:00,152.22,152.31,152.22,152.295,118900000.0
2009-08-27 03:33:00,152.295,152.37,152.285,152.36,157300000.0
2009-08-27 03:34:00,152.35,152.425,152.33,152.415,125400000.0
2009-08-27 03:35:00,152.415,152.45,152.395,152.405,111000000.0
2009-08-27 03:36:00,152.405,152.405,152.34,152.35,133900000.0
2009-08-27 03:37:00,152.34,152.375,152.34,152.37,105400000.0
2009-08-27 03:38:00,152.37,152.42,152.37,152.405,154400000.0
2009-08-27 03:39:00,152.405,152.41,152.4,152.405,42400000.0
2009-08-27 03:40:00,152.405,152.42,152.355,152.38,93900000.0
2009-08-27 03:41:00,152.37,152.385,152.295,152.3,122000000.0
2009-08-27 03:42:00,152.31,152.36,152.3,152.36,98400000.0
2009-08-27 03:43:00,152.36,152.385,152.34,152.375,79700000.0
2009-08-27 03:44:00,152.385,152.44,152.385,152.415,75900000.0
2009-08-27 03:45:00,152.405,152.435,152.405,152.415,81800000.0
2009-08-27 03:46:00,152.415,152.475,152.415,152.475,47700000.0
2009-08-27 03:47:00,152.48,152.505,152.46,152.49,103500000.0
2009-08-27 03:48:00,152.49,152.5,152.475,152.475,51200000.0
2009-08-27 03:49:00,152.49,152.49,152.44,152.46,73200000.0
2009-08-27 03:50:00,152.46,152.46,152.355,152.37,107500000.0
2009-08-27 03:51:00,152.365,152.39,152.36,152.37,67500000.0
2009-08-27 03:52:00,152.37,152.375,152.345,152.345,49600000.0
2009-08-27 03:53:00,152.35,152.35,152.285,152.285,58600000.0
2009-08-27 03:54:00,152.295,152.32,152.295,152.3,81700000.0
2009-08-27 03:55:00,152.3,152.305,152.19,152.215,104400000.0
2009-08-27 03:56:00,152.215,152.295,152.205,152.28,86800000.0
2009-08-27 03:57:00,152.28,152.28,152.24,152.24,89100000.0
2009-08-27 03:58:00,152.24,152.32,152.22,152.32,93600000.0
2009-08-27 03:59:00,152.32,152.32,152.275,152.285,87600000.0
2009-08-27 04:00:00,152.29,152.305,152.24,152.24,79000000.0
2009-08-27 04:01:00,152.24,152.27,152.24,152.265,88100000.0
2009-08-27 04:02:00,152.265,152.265,152.22,152.255,105000000.0
2009-08-27 04:03:00,152.25,152.27,152.235,152.26,37000000.0
2009-08-27 04:04:00,152.255,152.305,152.255,152.295,50700000.0
2009-08-27 04:05:00,152.3,152.375,152.29,152.37,198700000.0
2009-08-27 04:06:00,152.37,152.415,152.37,152.395,202900000.0
2009-08-27 04:07:00,152.395,152.41,152.365,152.38,90000000.0
2009-08-27 04:08:00,152.365,152.37,152.34,152.355,98100000.0
2009-08-27 04:09:00,152.355,152.405,152.355,152.385,91900000.0
2009-08-27 04:10:00,152.39,152.39,152.29,152.31,150900000.0
2009-08-27 04:11:00,152.31,152.37,152.295,152.31,229200000.0
2009-08-27 04:12:00,152.325,152.35,152.295,152.32,210500000.0
2009-08-27 04:13:00,152.33,152.4,152.325,152.385,163900000.0
2009-08-27 04:14:00,152.385,152.39,152.375,152.375,60200000.0
2009-08-27 04:15:00,152.39,152.455,152.39,152.44,147700000.0
2009-08-27 04:16:00,152.44,152.44,152.36,152.36,180000000.0
2009-08-27 04:17:00,152.36,152.385,152.34,152.36,106100000.0
2009-08-27 04:18:00,152.36,152.375,152.335,152.345,73100000.0
2009-08-27 04:19:00,152.345,152.36,152.265,152.275,213100000.0
2009-08-27 04:20:00,152.275,152.29,152.24,152.29,151200000.0
2009-08-27 04:21:00,152.29,152.365,152.285,152.34,172100000.0
2009-08-27 04:22:00,152.34,152.355,152.31,152.325,163400000.0
2009-08-27 04:23:00,152.325,152.345,152.315,152.345,114600000.0
2009-08-27 04:24:00,152.34,152.395,152.34,152.395,72100000.0
2009-08-27 04:25:00,152.4,152.44,152.395,152.41,111200000.0
2009-08-27 04:26:00,152.405,152.44,152.405,152.415,78300000.0
2009-08-27 04:27:00,152.42,152.435,152.415,152.425,68100000.0
2009-08-27 04:28:00,152.425,152.455,152.405,152.45,60600000.0
2009-08-27 04:29:00,152.445,152.46,152.385,152.39,56100000.0
2009-08-27 04:30:00,152.385,152.42,152.385,152.4,91000000.0
2009-08-27 04:31:00,152.405,152.435,152.4,152.4,99000000.0
2009-08-27 04:32:00,152.405,152.425,152.4,152.42,62900000.0
2009-08-27 04:33:00,152.42,152.425,152.405,152.42,73600000.0
2009-08-27 04:34:00,152.415,152.48,152.405,152.48,106200000.0
2009-08-27 04:35:00,152.475,152.51,152.465,152.49,148100000.0
2009-08-27 04:36:00,152.48,152.565,152.47,152.565,107700000.0
2009-08-27 04:37:00,152.565,152.615,152.53,152.54,195500000.0
2009-08-27 04:38:00,152.535,152.535,152.475,152.52,227300000.0
2009-08-27 04:39:00,152.525,152.525,152.455,152.505,126900000.0
2009-08-27 04:40:00,152.505,152.505,152.455,152.485,175400000.0
2009-08-27 04:41:00,152.49,152.5,152.46,152.46,77200000.0
2009-08-27 04:42:00,152.465,152.485,152.44,152.45,100900000.0
2009-08-27 04:43:00,152.445,152.47,152.44,152.47,86700000.0
2009-08-27 04:44:00,152.475,152.495,152.46,152.495,68700000.0
2009-08-27 04:45:00,152.495,152.55,152.495,152.5,139100000.0
2009-08-27 04:46:00,152.5,152.505,152.445,152.465,190300000.0
2009-08-27 04:47:00,152.47,152.475,152.395,152.4,116800000.0
2009-08-27 04:48:00,152.4,152.41,152.34,152.39,125600000.0
2009-08-27 04:49:00,152.385,152.385,152.355,152.37,69700000.0
2009-08-27 04:50:00,152.37,152.38,152.31,152.32,68100000.0
2009-08-27 04:51:00,152.32,152.365,152.305,152.345,135500000.0
2009-08-27 04:52:00,152.34,152.46,152.34,152.455,103200000.0
2009-08-27 04:53:00,152.45,152.455,152.375,152.385,82400000.0
2009-08-27 04:54:00,152.39,152.435,152.375,152.435,62100000.0
2009-08-27 04:55:00,152.43,152.455,152.42,152.435,65600000.0
2009-08-27 04:56:00,152.43,152.43,152.405,152.405,39400000.0
2009-08-27 04:57:00,152.41,152.415,152.38,152.39,38500000.0
2009-08-27 04:58:00,152.4,152.405,152.38,152.4,80800000.0
2009-08-27 04:59:00,152.395,152.425,152.385,152.385,68700000.0
2009-08-27 05:00:00,152.39,152.42,152.33,152.335,125700000.0
2009-08-27 05:01:00,152.33,152.34,152.245,152.255,104000000.0
2009-08-27 05:02:00,152.25,152.3,152.235,152.275,78000000.0
2009-08-27 05:03:00,152.275,152.33,152.275,152.305,57100000.0
2009-08-27 05:04:00,152.31,152.315,152.28,152.285,61600000.0
2009-08-27 05:05:00,152.28,152.32,152.28,152.32,29600000.0
2009-08-27 05:06:00,152.325,152.335,152.29,152.32,62100000.0
2009-08-27 05:07:00,152.32,152.32,152.305,152.305,47800000.0
2009-08-27 05:08:00,152.305,152.415,152.305,152.415,118100000.0
2009-08-27 05:09:00,152.41,152.415,152.32,152.32,248400000.0
2009-08-27 05:10:00,152.325,152.34,152.315,152.335,157400000.0
2009-08-27 05:11:00,152.335,152.34,152.33,152.34,21000000.0
2009-08-27 05:12:00,152.33,152.345,152.3,152.315,51200000.0
2009-08-27 05:13:00,152.3,152.325,152.29,152.3,108000000.0
2009-08-27 05:14:00,152.3,152.325,152.285,152.285,66600000.0
2009-08-27 05:15:00,152.285,152.295,152.25,152.28,139500000.0
2009-08-27 05:16:00,152.275,152.29,152.125,152.125,151500000.0
2009-08-27 05:17:00,152.12,152.145,152.08,152.125,106400000.0
2009-08-27 05:18:00,152.13,152.145,152.065,152.065,98700000.0
2009-08-27 05:19:00,152.065,152.115,152.05,152.105,127200000.0
2009-08-27 05:20:00,152.115,152.205,152.11,152.205,100000000.0
2009-08-27 05:21:00,152.21,152.23,152.19,152.19,126300000.0
2009-08-27 05:22:00,152.19,152.21,152.16,152.21,39100000.0
2009-08-27 05:23:00,152.205,152.215,152.165,152.165,53000000.0
2009-08-27 05:24:00,152.16,152.195,152.125,152.135,71700000.0
2009-08-27 05:25:00,152.135,152.155,152.115,152.12,61400000.0
2009-08-27 05:26:00,152.12,152.135,152.105,152.105,102900000.0
2009-08-27 05:27:00,152.115,152.16,152.105,152.145,99400000.0
2009-08-27 05:28:00,152.14,152.145,152.075,152.095,125100000.0
2009-08-27 05:29:00,152.095,152.14,152.095,152.105,63400000.0
2009-08-27 05:30:00,152.105,152.105,152.06,152.065,77100000.0
2009-08-27 05:31:00,152.065,152.075,151.975,151.975,229300000.0
2009-08-27 05:32:00,151.975,152.03,151.955,152.025,186700000.0
2009-08-27 05:33:00,152.025,152.045,152.0,152.01,99800000.0
2009-08-27 05:34:00,152.01,152.04,151.98,152.01,147500000.0
2009-08-27 05:35:00,152.015,152.04,152.0,152.02,111600000.0
2009-08-27 05:36:00,152.02,152.02,152.0,152.01,101600000.0
2009-08-27 05:37:00,152.015,152.015,151.945,151.955,106600000.0
2009-08-27 05:38:00,151.955,151.98,151.88,151.885,121400000.0
2009-08-27 05:39:00,151.88,151.885,151.795,151.83,187800000.0
2009-08-27 05:40:00,151.825,151.89,151.825,151.845,144300000.0
2009-08-27 05:41:00,151.845,151.87,151.84,151.85,115100000.0
2009-08-27 05:42:00,151.85,151.855,151.8,151.85,275600000.0
2009-08-27 05:43:00,151.85,151.865,151.815,151.83,207400000.0
2009-08-27 05:44:00,151.82,151.84,151.81,151.825,257800000.0
2009-08-27 05:45:00,151.825,151.83,151.8,151.825,124400000.0
2009-08-27 05:46:00,151.82,151.85,151.755,151.755,237400000.0
2009-08-27 05:47:00,151.755,151.77,151.71,151.71,180900000.0
2009-08-27 05:48:00,151.71,151.82,151.71,151.815,197300000.0
2009-08-27 05:49:00,151.81,151.895,151.8,151.88,81400000.0
2009-08-27 05:50:00,151.865,151.88,151.81,151.855,216600000.0
2009-08-27 05:51:00,151.855,151.855,151.82,151.825,83400000.0
2009-08-27 05:52:00,151.82,151.82,151.785,151.8,65400000.0
2009-08-27 05:53:00,151.8,151.835,151.79,151.79,215500000.0
2009-08-27 05:54:00,151.79,151.795,151.78,151.79,92900000.0
2009-08-27 05:55:00,151.785,151.805,151.785,151.795,41200000.0
2009-08-27 05:56:00,151.805,151.835,151.79,151.81,112000000.0
2009-08-27 05:57:00,151.81,151.83,151.76,151.78,104300000.0
2009-08-27 05:58:00,151.785,151.835,151.78,151.835,180000000.0
2009-08-27 05:59:00,151.84,151.845,151.83,151.84,84400000.0
2009-08-27 06:00:00,151.845,151.845,151.825,151.825,69800000.0
2009-08-27 06:01:00,151.825,151.865,151.815,151.845,130200000.0
2009-08-27 06:02:00,151.84,151.865,151.835,151.865,90100000.0
2009-08-27 06:03:00,151.865,151.905,151.835,151.905,155800000.0
2009-08-27 06:04:00,151.92,151.97,151.92,151.96,160500000.0
2009-08-27 06:05:00,151.96,152.075,151.96,152.02,246100000.0
2009-08-27 06:06:00,152.02,152.035,151.935,151.95,159800000.0
2009-08-27 06:07:00,151.95,151.98,151.9,151.945,187800000.0
2009-08-27 06:08:00,151.97,152.0,151.925,151.93,138000000.0
2009-08-27 06:09:00,151.93,151.96,151.89,151.925,180400000.0
2009-08-27 06:10:00,151.915,151.95,151.905,151.95,84300000.0
2009-08-27 06:11:00,151.94,151.945,151.935,151.945,19000000.0
2009-08-27 06:12:00,151.94,151.95,151.885,151.905,63600000.0
2009-08-27 06:13:00,151.92,152.015,151.905,151.945,97500000.0
2009-08-27 06:14:00,151.95,151.98,151.945,151.95,74700000.0
2009-08-27 06:15:00,151.97,151.975,151.96,151.97,49100000.0
2009-08-27 06:16:00,151.975,151.985,151.905,151.925,86600000.0
2009-08-27 06:17:00,151.92,151.945,151.855,151.86,85600000.0
2009-08-27 06:18:00,151.86,151.93,151.83,151.91,151600000.0
2009-08-27 06:19:00,151.91,151.93,151.91,151.93,69300000.0
2009-08-27 06:20:00,151.92,151.98,151.91,151.945,126500000.0
2009-08-27 06:21:00,151.95,151.95,151.885,151.925,146700000.0
2009-08-27 06:22:00,151.925,151.94,151.89,151.94,139700000.0
2009-08-27 06:23:00,151.945,152.005,151.925,151.98,100800000.0
2009-08-27 06:24:00,151.98,151.98,151.945,151.955,34000000.0
2009-08-27 06:25:00,151.955,151.955,151.83,151.89,89900000.0
2009-08-27 06:26:00,151.895,151.97,151.895,151.925,105200000.0
2009-08-27 06:27:00,151.94,151.95,151.925,151.93,48000000.0
2009-08-27 06:28:00,151.94,151.965,151.93,151.93,59900000.0
2009-08-27 06:29:00,151.935,151.94,151.905,151.94,115900000.0
2009-08-27 06:30:00,151.94,151.95,151.905,151.915,87900000.0
2009-08-27 06:31:00,151.92,152.01,151.915,151.98,72100000.0
2009-08-27 06:32:00,151.975,152.035,151.965,151.995,133400000.0
2009-08-27 06:33:00,151.995,152.04,151.965,152.0,157400000.0
2009-08-27 06:34:00,152.005,152.055,151.99,152.035,141900000.0
2009-08-27 06:35:00,152.035,152.04,151.985,151.985,133800000.0
2009-08-27 06:36:00,151.985,152.01,151.975,152.005,67900000.0
2009-08-27 06:37:00,152.0,152.045,151.985,152.045,78600000.0
2009-08-27 06:38:00,152.045,152.06,152.035,152.05,39700000.0
2009-08-27 06:39:00,152.045,152.055,152.045,152.045,24800000.0
2009-08-27 06:40:00,152.045,152.055,152.025,152.025,74200000.0
2009-08-27 06:41:00,152.025,152.025,151.97,152.0,117400000.0
2009-08-27 06:42:00,152.015,152.03,152.0,152.0,37600000.0
2009-08-27 06:43:00,152.0,152.015,151.965,151.97,137200000.0
2009-08-27 06:44:00,151.965,152.04,151.965,152.02,133400000.0
2009-08-27 06:45:00,152.02,152.035,152.02,152.03,31300000.0
2009-08-27 06:46:00,151.995,152.02,151.985,151.99,138100000.0
2009-08-27 06:47:00,151.99,152.01,151.985,152.01,154200000.0
2009-08-27 06:48:00,152.01,152.03,151.985,152.01,185600000.0
2009-08-27 06:49:00,152.015,152.03,152.0,152.03,62800000.0
2009-08-27 06:50:00,152.03,152.03,151.995,152.03,95900000.0
2009-08-27 06:51:00,152.03,152.03,152.02,152.03,15400000.0
2009-08-27 06:52:00,152.035,152.055,152.02,152.025,18000000.0
2009-08-27 06:53:00,152.025,152.035,152.025,152.035,14000000.0
2009-08-27 06:54:00,152.055,152.075,152.045,152.055,46200000.0
2009-08-27 06:55:00,152.055,152.165,152.045,152.16,171100000.0
2009-08-27 06:56:00,152.165,152.165,152.08,152.09,114000000.0
2009-08-27 06:57:00,152.1,152.1,152.075,152.1,82400000.0
2009-08-27 06:58:00,152.095,152.125,152.085,152.125,90500000.0
2009-08-27 06:59:00,152.125,152.17,152.12,152.125,115100000.0
2009-08-27 07:00:00,152.12,152.13,152.095,152.125,78700000.0
2009-08-27 07:01:00,152.13,152.155,152.1,152.15,50600000.0
2009-08-27 07:02:00,152.14,152.155,152.125,152.13,56000000.0
2009-08-27 07:03:00,152.13,152.135,152.1,152.13,89200000.0
2009-08-27 07:04:00,152.13,152.135,151.96,151.98,160700000.0
2009-08-27 07:05:00,151.98,152.01,151.945,151.99,189400000.0
2009-08-27 07:06:00,151.99,152.0,151.945,151.95,113500000.0
2009-08-27 07:07:00,151.945,151.97,151.875,151.97,182100000.0
2009-08-27 07:08:00,151.965,151.98,151.94,151.955,118200000.0
2009-08-27 07:09:00,151.955,152.01,151.955,151.975,60800000.0
2009-08-27 07:10:00,151.98,152.005,151.94,151.95,68700000.0
2009-08-27 07:11:00,151.96,151.975,151.955,151.965,67000000.0
2009-08-27 07:12:00,151.965,151.965,151.885,151.9,87700000.0
2009-08-27 07:13:00,151.895,151.895,151.885,151.89,54000000.0
2009-08-27 07:14:00,151.89,151.94,151.89,151.91,119700000.0
2009-08-27 07:15:00,151.905,151.91,151.88,151.905,111300000.0
2009-08-27 07:16:00,151.905,151.905,151.815,151.84,187000000.0
2009-08-27 07:17:00,151.845,151.875,151.81,151.86,230100000.0
2009-08-27 07:18:00,151.86,151.865,151.79,151.8,92000000.0
2009-08-27 07:19:00,151.8,151.875,151.8,151.875,33500000.0
2009-08-27 07:20:00,151.87,151.925,151.87,151.905,70800000.0
2009-08-27 07:21:00,151.905,151.905,151.89,151.895,43400000.0
2009-08-27 07:22:00,151.895,151.895,151.89,151.89,6400000.0
2009-08-27 07:23:00,151.885,151.91,151.87,151.885,29600000.0
2009-08-27 07:24:00,151.88,151.88,151.875,151.875,12800000.0
2009-08-27 07:25:00,151.87,151.875,151.815,151.825,71100000.0
2009-08-27 07:26:00,151.82,151.82,151.77,151.77,73500000.0
2009-08-27 07:27:00,151.76,151.785,151.75,151.785,48600000.0
2009-08-27 07:28:00,151.78,151.825,151.775,151.825,47500000.0
2009-08-27 07:29:00,151.82,151.82,151.785,151.81,91000000.0
2009-08-27 07:30:00,151.81,151.81,151.75,151.755,140800000.0
2009-08-27 07:31:00,151.755,151.77,151.75,151.77,110900000.0
2009-08-27 07:32:00,151.76,151.765,151.74,151.75,105400000.0
2009-08-27 07:33:00,151.74,151.8,151.74,151.795,114000000.0
2009-08-27 07:34:00,151.795,151.81,151.765,151.8,81500000.0
2009-08-27 07:35:00,151.8,151.815,151.795,151.795,58100000.0
2009-08-27 07:36:00,151.785,151.79,151.73,151.75,74600000.0
2009-08-27 07:37:00,151.75,151.78,151.745,151.76,22400000.0
2009-08-27 07:38:00,151.77,151.79,151.765,151.79,41400000.0
2009-08-27 07:39:00,151.795,151.815,151.79,151.81,102600000.0
2009-08-27 07:40:00,151.81,151.83,151.79,151.805,65900000.0
2009-08-27 07:41:00,151.805,151.88,151.805,151.88,89400000.0
2009-08-27 07:42:00,151.885,151.91,151.88,151.91,53400000.0
2009-08-27 07:43:00,151.9,151.91,151.86,151.86,148500000.0
2009-08-27 07:44:00,151.865,151.88,151.86,151.875,120100000.0
2009-08-27 07:45:00,151.875,151.88,151.82,151.855,110500000.0
2009-08-27 07:46:00,151.85,151.9,151.84,151.88,117700000.0
2009-08-27 07:47:00,151.88,151.885,151.86,151.87,91700000.0
2009-08-27 07:48:00,151.87,151.875,151.825,151.84,105600000.0
2009-08-27 07:49:00,151.84,151.875,151.805,151.875,115300000.0
2009-08-27 07:50:00,151.89,151.915,151.875,151.905,98700000.0
2009-08-27 07:51:00,151.9,151.92,151.87,151.92,84200000.0
2009-08-27 07:52:00,151.915,151.98,151.91,151.965,116700000.0
2009-08-27 07:53:00,151.97,152.12,151.97,152.12,203000000.0
2009-08-27 07:54:00,152.11,152.11,152.055,152.065,132800000.0
2009-08-27 07:55:00,152.055,152.15,152.045,152.15,197000000.0
2009-08-27 07:56:00,152.145,152.205,152.145,152.18,140700000.0
2009-08-27 07:57:00,152.175,152.205,152.165,152.18,128900000.0
2009-08-27 07:58:00,152.18,152.2,152.175,152.195,106200000.0
2009-08-27 07:59:00,152.205,152.215,152.145,152.165,126800000.0
2009-08-27 08:00:00,152.165,152.245,152.055,152.07,206600000.0
2009-08-27 08:01:00,152.065,152.14,152.065,152.105,188000000.0
2009-08-27 08:02:00,152.105,152.15,152.08,152.085,196000000.0
2009-08-27 08:03:00,152.09,152.125,152.07,152.07,82500000.0
2009-08-27 08:04:00,152.075,152.075,152.005,152.04,104600000.0
2009-08-27 08:05:00,152.04,152.07,151.99,151.99,150600000.0
2009-08-27 08:06:00,151.99,151.995,151.925,151.945,113100000.0
2009-08-27 08:07:00,151.945,151.95,151.845,151.845,183500000.0
2009-08-27 08:08:00,151.85,151.885,151.845,151.87,140600000.0
2009-08-27 08:09:00,151.88,151.955,151.85,151.87,140300000.0
2009-08-27 08:10:00,151.885,151.885,151.845,151.855,182700000.0
2009-08-27 08:11:00,151.865,151.885,151.865,151.88,58900000.0
2009-08-27 08:12:00,151.88,151.88,151.83,151.855,100200000.0
2009-08-27 08:13:00,151.835,151.86,151.755,151.76,103100000.0
2009-08-27 08:14:00,151.76,151.775,151.715,151.74,237800000.0
2009-08-27 08:15:00,151.725,151.73,151.665,151.715,187300000.0
2009-08-27 08:16:00,151.715,151.85,151.715,151.84,190200000.0
2009-08-27 08:17:00,151.83,151.94,151.82,151.925,157400000.0
2009-08-27 08:18:00,151.92,151.96,151.885,151.955,204300000.0
2009-08-27 08:19:00,151.94,152.0,151.935,151.98,178000000.0
2009-08-27 08:20:00,151.985,152.005,151.945,151.965,258800000.0
2009-08-27 08:21:00,151.95,151.96,151.915,151.94,199200000.0
2009-08-27 08:22:00,151.93,151.97,151.88,151.88,225000000.0
2009-08-27 08:23:00,151.875,151.895,151.845,151.885,241500000.0
2009-08-27 08:24:00,151.885,151.9,151.875,151.9,113200000.0
2009-08-27 08:25:00,151.89,151.91,151.875,151.885,123100000.0
2009-08-27 08:26:00,151.9,151.92,151.87,151.92,101000000.0
2009-08-27 08:27:00,151.92,151.96,151.915,151.94,119800000.0
2009-08-27 08:28:00,151.94,151.95,151.905,151.94,159600000.0
2009-08-27 08:29:00,151.94,151.94,151.885,151.935,138600000.0
2009-08-27 08:30:00,151.945,151.96,151.895,151.905,130100000.0
2009-08-27 08:31:00,151.905,151.96,151.9,151.95,136500000.0
2009-08-27 08:32:00,151.945,151.965,151.895,151.905,138400000.0
2009-08-27 08:33:00,151.905,151.92,151.87,151.87,131900000.0
2009-08-27 08:34:00,151.87,151.94,151.87,151.93,129800000.0
2009-08-27 08:35:00,151.935,151.95,151.825,151.835,259500000.0
2009-08-27 08:36:00,151.83,151.83,151.77,151.785,154800000.0
2009-08-27 08:37:00,151.785,151.83,151.78,151.78,131800000.0
2009-08-27 08:38:00,151.78,151.78,151.68,151.75,155100000.0
2009-08-27 08:39:00,151.75,151.79,151.74,151.77,172000000.0
2009-08-27 08:40:00,151.755,151.765,151.69,151.7,158700000.0
2009-08-27 08:41:00,151.7,151.765,151.7,151.74,148700000.0
2009-08-27 08:42:00,151.735,151.745,151.645,151.675,174500000.0
2009-08-27 08:43:00,151.675,151.71,151.645,151.69,156300000.0
2009-08-27 08:44:00,151.685,151.705,151.555,151.555,261600000.0
2009-08-27 08:45:00,151.555,151.64,151.51,151.61,196700000.0
2009-08-27 08:46:00,151.605,151.655,151.6,151.62,144000000.0
2009-08-27 08:47:00,151.635,151.645,151.595,151.645,139600000.0
2009-08-27 08:48:00,151.645,151.645,151.505,151.505,196700000.0
2009-08-27 08:49:00,151.495,151.55,151.48,151.49,170500000.0
2009-08-27 08:50:00,151.51,151.55,151.485,151.495,141200000.0
2009-08-27 08:51:00,151.495,151.5,151.38,151.45,192300000.0
2009-08-27 08:52:00,151.455,151.49,151.385,151.415,210300000.0
2009-08-27 08:53:00,151.415,151.585,151.4,151.58,164700000.0
2009-08-27 08:54:00,151.585,151.63,151.56,151.625,126200000.0
2009-08-27 08:55:00,151.625,151.66,151.61,151.615,181400000.0
2009-08-27 08:56:00,151.62,151.625,151.535,151.55,161700000.0
2009-08-27 08:57:00,151.55,151.6,151.535,151.595,229900000.0
2009-08-27 08:58:00,151.59,151.59,151.52,151.535,148200000.0
2009-08-27 08:59:00,151.535,151.68,151.535,151.625,160600000.0
2009-08-27 09:00:00,151.61,151.665,151.585,151.665,241100000.0
2009-08-27 09:01:00,151.665,151.665,151.585,151.62,279400000.0
2009-08-27 09:02:00,151.605,151.66,151.59,151.615,153700000.0
2009-08-27 09:03:00,151.6,151.62,151.495,151.575,186900000.0
2009-08-27 09:04:00,151.55,151.72,151.55,151.67,173500000.0
2009-08-27 09:05:00,151.665,151.695,151.63,151.645,87800000.0
2009-08-27 09:06:00,151.645,151.65,151.6,151.635,117400000.0
2009-08-27 09:07:00,151.635,151.64,151.575,151.64,143400000.0
2009-08-27 09:08:00,151.645,151.705,151.64,151.705,159400000.0
2009-08-27 09:09:00,151.71,151.72,151.685,151.715,121000000.0
2009-08-27 09:10:00,151.715,151.78,151.71,151.78,186900000.0
2009-08-27 09:11:00,151.79,151.865,151.775,151.82,97400000.0
2009-08-27 09:12:00,151.815,151.845,151.77,151.79,91600000.0
2009-08-27 09:13:00,151.775,151.81,151.745,151.77,199500000.0
2009-08-27 09:14:00,151.77,151.77,151.7,151.7,136600000.0
2009-08-27 09:15:00,151.705,151.775,151.69,151.745,186000000.0
2009-08-27 09:16:00,151.75,151.795,151.72,151.795,151500000.0
2009-08-27 09:17:00,151.785,151.835,151.785,151.81,163700000.0
2009-08-27 09:18:00,151.805,151.815,151.77,151.8,159500000.0
2009-08-27 09:19:00,151.795,151.845,151.79,151.81,147300000.0
2009-08-27 09:20:00,151.82,151.825,151.76,151.775,89200000.0
2009-08-27 09:21:00,151.76,151.79,151.7,151.705,152500000.0
2009-08-27 09:22:00,151.71,151.725,151.665,151.675,119900000.0
2009-08-27 09:23:00,151.665,151.69,151.645,151.68,171500000.0
2009-08-27 09:24:00,151.685,151.71,151.66,151.67,103700000.0
2009-08-27 09:25:00,151.675,151.685,151.66,151.675,134300000.0
2009-08-27 09:26:00,151.69,151.7,151.645,151.66,88800000.0
2009-08-27 09:27:00,151.66,151.665,151.65,151.655,51400000.0
2009-08-27 09:28:00,151.66,151.695,151.66,151.675,91700000.0
2009-08-27 09:29:00,151.675,151.705,151.665,151.685,130600000.0
2009-08-27 09:30:00,151.685,151.745,151.685,151.74,122900000.0
2009-08-27 09:31:00,151.74,151.76,151.7,151.705,96000000.0
2009-08-27 09:32:00,151.715,151.75,151.69,151.75,173000000.0
2009-08-27 09:33:00,151.74,151.74,151.695,151.705,111700000.0
2009-08-27 09:34:00,151.705,151.73,151.685,151.73,99200000.0
2009-08-27 09:35:00,151.73,151.73,151.675,151.705,161100000.0
2009-08-27 09:36:00,151.705,151.705,151.665,151.675,80800000.0
2009-08-27 09:37:00,151.675,151.75,151.66,151.735,120900000.0
2009-08-27 09:38:00,151.735,151.765,151.7,151.72,96400000.0
2009-08-27 09:39:00,151.725,151.75,151.695,151.715,88100000.0
2009-08-27 09:40:00,151.715,151.73,151.66,151.695,84100000.0
2009-08-27 09:41:00,151.695,151.715,151.69,151.69,50300000.0
2009-08-27 09:42:00,151.69,151.74,151.66,151.665,73500000.0
2009-08-27 09:43:00,151.675,151.685,151.575,151.58,137200000.0
2009-08-27 09:44:00,151.585,151.6,151.515,151.53,123300000.0
2009-08-27 09:45:00,151.535,151.565,151.495,151.53,152500000.0
2009-08-27 09:46:00,151.535,151.595,151.52,151.595,165700000.0
2009-08-27 09:47:00,151.595,151.65,151.57,151.65,110300000.0
2009-08-27 09:48:00,151.64,151.695,151.625,151.66,176300000.0
2009-08-27 09:49:00,151.665,151.68,151.635,151.68,86600000.0
2009-08-27 09:50:00,151.68,151.72,151.63,151.64,95400000.0
2009-08-27 09:51:00,151.635,151.645,151.6,151.615,101100000.0
2009-08-27 09:52:00,151.61,151.65,151.56,151.575,127500000.0
2009-08-27 09:53:00,151.57,151.645,151.51,151.525,275900000.0
2009-08-27 09:54:00,151.525,151.58,151.525,151.58,95600000.0
2009-08-27 09:55:00,151.605,151.665,151.595,151.645,172100000.0
2009-08-27 09:56:00,151.645,151.805,151.64,151.8,178200000.0
2009-08-27 09:57:00,151.81,151.815,151.73,151.765,176800000.0
2009-08-27 09:58:00,151.77,151.82,151.745,151.82,131500000.0
2009-08-27 09:59:00,151.815,151.845,151.795,151.835,162700000.0
2009-08-27 10:00:00,151.835,151.87,151.795,151.805,211900000.0
2009-08-27 10:01:00,151.805,151.82,151.755,151.77,189500000.0
2009-08-27 10:02:00,151.775,151.785,151.715,151.74,152100000.0
2009-08-27 10:03:00,151.74,151.755,151.705,151.72,93200000.0
2009-08-27 10:04:00,151.72,151.77,151.71,151.75,144300000.0
2009-08-27 10:05:00,151.75,151.81,151.74,151.785,104000000.0
2009-08-27 10:06:00,151.785,151.83,151.775,151.825,72900000.0
2009-08-27 10:07:00,151.83,151.88,151.815,151.87,106600000.0
2009-08-27 10:08:00,151.88,151.93,151.88,151.925,218700000.0
2009-08-27 10:09:00,151.935,151.965,151.9,151.965,134400000.0
2009-08-27 10:10:00,151.97,152.0,151.955,151.99,132700000.0
2009-08-27 10:11:00,151.965,151.98,151.935,151.96,134600000.0
2009-08-27 10:12:00,151.96,151.96,151.9,151.935,138100000.0
2009-08-27 10:13:00,151.93,151.96,151.855,151.875,109200000.0
2009-08-27 10:14:00,151.865,151.9,151.855,151.88,100400000.0
2009-08-27 10:15:00,151.885,152.045,151.865,152.02,190500000.0
2009-08-27 10:16:00,152.015,152.07,151.985,151.995,237400000.0
2009-08-27 10:17:00,151.995,152.115,151.995,152.095,163100000.0
2009-08-27 10:18:00,152.1,152.1,152.06,152.09,164300000.0
2009-08-27 10:19:00,152.09,152.09,152.045,152.045,111600000.0
2009-08-27 10:20:00,152.055,152.175,152.04,152.145,218400000.0
2009-08-27 10:21:00,152.145,152.16,152.05,152.05,190800000.0
2009-08-27 10:22:00,152.05,152.095,152.035,152.04,169900000.0
2009-08-27 10:23:00,152.04,152.06,152.04,152.055,61600000.0
2009-08-27 10:24:00,152.055,152.065,152.02,152.035,112800000.0
2009-08-27 10:25:00,152.035,152.085,151.97,152.0,224300000.0
2009-08-27 10:26:00,151.98,152.05,151.97,152.05,205600000.0
2009-08-27 10:27:00,152.05,152.07,152.02,152.02,157700000.0
2009-08-27 10:28:00,152.02,152.06,152.01,152.045,177100000.0
2009-08-27 10:29:00,152.05,152.07,152.005,152.01,177800000.0
2009-08-27 10:30:00,152.01,152.07,152.01,152.035,108500000.0
2009-08-27 10:31:00,152.03,152.07,152.0,152.005,104800000.0
2009-08-27 10:32:00,152.01,152.025,151.885,151.895,191400000.0
2009-08-27 10:33:00,151.9,151.925,151.84,151.925,172900000.0
2009-08-27 10:34:00,151.93,151.93,151.86,151.875,131000000.0
2009-08-27 10:35:00,151.865,151.9,151.825,151.845,128300000.0
2009-08-27 10:36:00,151.84,151.91,151.84,151.885,170400000.0
2009-08-27 10:37:00,151.88,151.91,151.86,151.895,178400000.0
2009-08-27 10:38:00,151.895,151.91,151.87,151.885,171900000.0
2009-08-27 10:39:00,151.865,151.915,151.84,151.88,159200000.0
2009-08-27 10:40:00,151.88,151.9,151.84,151.85,149600000.0
2009-08-27 10:41:00,151.845,151.875,151.805,151.82,169400000.0
2009-08-27 10:42:00,151.82,151.885,151.805,151.855,132300000.0
2009-08-27 10:43:00,151.865,151.88,151.83,151.84,122300000.0
2009-08-27 10:44:00,151.84,151.87,151.825,151.825,66300000.0
2009-08-27 10:45:00,151.835,151.835,151.77,151.8,84200000.0
2009-08-27 10:46:00,151.8,151.815,151.79,151.8,476400000.0
2009-08-27 10:47:00,151.8,151.85,151.8,151.83,76800000.0
2009-08-27 10:48:00,151.83,151.85,151.795,151.81,135500000.0
2009-08-27 10:49:00,151.805,151.825,151.78,151.79,90700000.0
2009-08-27 10:50:00,151.79,151.79,151.69,151.71,360400000.0
2009-08-27 10:51:00,151.71,151.745,151.665,151.68,215400000.0
2009-08-27 10:52:00,151.675,151.7,151.66,151.68,138900000.0
2009-08-27 10:53:00,151.69,151.7,151.655,151.7,140600000.0
2009-08-27 10:54:00,151.715,151.73,151.695,151.715,87900000.0
2009-08-27 10:55:00,151.715,151.72,151.69,151.69,71800000.0
2009-08-27 10:56:00,151.695,151.75,151.69,151.75,126400000.0
2009-08-27 10:57:00,151.75,151.76,151.695,151.705,61500000.0
2009-08-27 10:58:00,151.7,151.725,151.69,151.7,90200000.0
2009-08-27 10:59:00,151.7,151.81,151.7,151.795,208400000.0
2009-08-27 11:00:00,151.79,151.805,151.77,151.77,150000000.0
2009-08-27 11:01:00,151.76,151.765,151.73,151.735,166900000.0
2009-08-27 11:02:00,151.735,151.78,151.72,151.74,152800000.0
2009-08-27 11:03:00,151.74,151.74,151.66,151.68,163400000.0
2009-08-27 11:04:00,151.675,151.675,151.64,151.67,131100000.0
2009-08-27 11:05:00,151.665,151.695,151.63,151.635,127500000.0
2009-08-27 11:06:00,151.63,151.67,151.63,151.67,147800000.0
2009-08-27 11:07:00,151.665,151.69,151.665,151.68,78500000.0
2009-08-27 11:08:00,151.68,151.72,151.68,151.7,68600000.0
2009-08-27 11:09:00,151.7,151.725,151.69,151.72,74200000.0
2009-08-27 11:10:00,151.715,151.81,151.715,151.795,166800000.0
2009-08-27 11:11:00,151.79,151.795,151.73,151.745,106300000.0
2009-08-27 11:12:00,151.75,151.77,151.715,151.725,120100000.0
2009-08-27 11:13:00,151.73,151.75,151.73,151.75,55000000.0
2009-08-27 11:14:00,151.75,151.79,151.735,151.79,203900000.0
2009-08-27 11:15:00,151.79,151.795,151.765,151.78,74100000.0
2009-08-27 11:16:00,151.78,151.8,151.77,151.79,72100000.0
2009-08-27 11:17:00,151.785,151.79,151.705,151.715,175300000.0
2009-08-27 11:18:00,151.715,151.73,151.71,151.72,133900000.0
2009-08-27 11:19:00,151.715,151.725,151.68,151.68,182800000.0
2009-08-27 11:20:00,151.675,151.695,151.615,151.64,197700000.0
2009-08-27 11:21:00,151.645,151.645,151.58,151.6,117500000.0
2009-08-27 11:22:00,151.6,151.63,151.575,151.595,109000000.0
2009-08-27 11:23:00,151.595,151.67,151.59,151.67,130400000.0
2009-08-27 11:24:00,151.67,151.7,151.625,151.67,121100000.0
2009-08-27 11:25:00,151.645,151.705,151.64,151.685,153500000.0
2009-08-27 11:26:00,151.68,151.75,151.625,151.65,206700000.0
2009-08-27 11:27:00,151.635,151.685,151.625,151.665,185000000.0
2009-08-27 11:28:00,151.63,151.68,151.63,151.665,97300000.0
2009-08-27 11:29:00,151.67,151.7,151.65,151.7,119300000.0
2009-08-27 11:30:00,151.69,151.74,151.675,151.705,239200000.0
2009-08-27 11:31:00,151.72,151.82,151.705,151.795,157600000.0
2009-08-27 11:32:00,151.79,151.82,151.755,151.77,126100000.0
2009-08-27 11:33:00,151.775,151.82,151.72,151.75,157400000.0
2009-08-27 11:34:00,151.76,151.79,151.75,151.78,64200000.0
2009-08-27 11:35:00,151.77,151.805,151.76,151.795,146000000.0
2009-08-27 11:36:00,151.79,151.835,151.77,151.835,163600000.0
2009-08-27 11:37:00,151.835,151.84,151.805,151.82,97300000.0
2009-08-27 11:38:00,151.82,151.865,151.815,151.86,70200000.0
2009-08-27 11:39:00,151.86,151.865,151.83,151.855,85400000.0
2009-08-27 11:40:00,151.855,151.87,151.84,151.845,67400000.0
2009-08-27 11:41:00,151.85,151.86,151.82,151.825,44000000.0
2009-08-27 11:42:00,151.84,151.865,151.835,151.855,92100000.0
2009-08-27 11:43:00,151.855,151.88,151.815,151.82,113000000.0
2009-08-27 11:44:00,151.82,151.84,151.805,151.835,89700000.0
2009-08-27 11:45:00,151.835,151.86,151.825,151.84,84900000.0
2009-08-27 11:46:00,151.84,151.845,151.77,151.78,107800000.0
2009-08-27 11:47:00,151.775,151.78,151.705,151.715,131100000.0
2009-08-27 11:48:00,151.715,151.75,151.695,151.695,77100000.0
2009-08-27 11:49:00,151.695,151.71,151.62,151.63,169600000.0
2009-08-27 11:50:00,151.63,151.705,151.61,151.66,139500000.0
2009-08-27 11:51:00,151.66,151.69,151.65,151.685,50800000.0
2009-08-27 11:52:00,151.67,151.675,151.575,151.6,105300000.0
2009-08-27 11:53:00,151.585,151.655,151.575,151.64,130200000.0
2009-08-27 11:54:00,151.64,151.645,151.565,151.58,81900000.0
2009-08-27 11:55:00,151.59,151.615,151.54,151.61,129200000.0
2009-08-27 11:56:00,151.61,151.7,151.61,151.645,197700000.0
2009-08-27 11:57:00,151.64,151.71,151.62,151.665,155400000.0
2009-08-27 11:58:00,151.66,151.675,151.59,151.6,147700000.0
2009-08-27 11:59:00,151.61,151.71,151.6,151.71,218900000.0
2009-08-27 12:00:00,151.71,151.785,151.695,151.78,198800000.0
2009-08-27 12:01:00,151.77,151.77,151.73,151.735,110000000.0
2009-08-27 12:02:00,151.74,151.75,151.69,151.7,81900000.0
2009-08-27 12:03:00,151.7,151.715,151.675,151.68,99500000.0
2009-08-27 12:04:00,151.675,151.69,151.65,151.68,86400000.0
2009-08-27 12:05:00,151.68,151.75,151.66,151.75,129400000.0
2009-08-27 12:06:00,151.745,151.75,151.695,151.695,140000000.0
2009-08-27 12:07:00,151.695,151.735,151.68,151.69,103800000.0
2009-08-27 12:08:00,151.69,151.71,151.67,151.68,65100000.0
2009-08-27 12:09:00,151.67,151.705,151.645,151.655,111800000.0
2009-08-27 12:10:00,151.65,151.71,151.645,151.69,105200000.0
2009-08-27 12:11:00,151.695,151.73,151.695,151.725,118800000.0
2009-08-27 12:12:00,151.725,151.775,151.725,151.775,49000000.0
2009-08-27 12:13:00,151.775,151.835,151.75,151.835,84000000.0
2009-08-27 12:14:00,151.835,151.87,151.81,151.855,127700000.0
2009-08-27 12:15:00,151.86,151.865,151.79,151.84,117800000.0
2009-08-27 12:16:00,151.84,151.855,151.79,151.8,71700000.0
2009-08-27 12:17:00,151.79,151.83,151.77,151.82,92200000.0
2009-08-27 12:18:00,151.82,151.83,151.73,151.775,99700000.0
2009-08-27 12:19:00,151.77,151.78,151.725,151.725,107800000.0
2009-08-27 12:20:00,151.71,151.77,151.7,151.77,87800000.0
2009-08-27 12:21:00,151.775,151.8,151.745,151.765,120200000.0
2009-08-27 12:22:00,151.775,151.775,151.73,151.75,70500000.0
2009-08-27 12:23:00,151.745,151.755,151.725,151.73,61300000.0
2009-08-27 12:24:00,151.725,151.725,151.65,151.66,140700000.0
2009-08-27 12:25:00,151.66,151.69,151.635,151.64,113300000.0
2009-08-27 12:26:00,151.635,151.65,151.535,151.56,209600000.0
2009-08-27 12:27:00,151.56,151.63,151.56,151.63,104800000.0
2009-08-27 12:28:00,151.625,151.67,151.61,151.67,96700000.0
2009-08-27 12:29:00,151.67,151.68,151.66,151.675,51700000.0
2009-08-27 12:30:00,151.68,151.685,151.61,151.615,85600000.0
2009-08-27 12:31:00,151.615,151.635,151.575,151.6,98600000.0
2009-08-27 12:32:00,151.595,151.61,151.57,151.58,111500000.0
2009-08-27 12:33:00,151.58,151.58,151.55,151.565,113900000.0
2009-08-27 12:34:00,151.565,151.58,151.55,151.57,44000000.0
2009-08-27 12:35:00,151.57,151.625,151.57,151.6,53900000.0
2009-08-27 12:36:00,151.6,151.6,151.57,151.58,68800000.0
2009-08-27 12:37:00,151.58,151.595,151.52,151.55,144100000.0
2009-08-27 12:38:00,151.55,151.595,151.55,151.575,182900000.0
2009-08-27 12:39:00,151.575,151.605,151.495,151.545,160400000.0
2009-08-27 12:40:00,151.545,151.55,151.525,151.545,87200000.0
2009-08-27 12:41:00,151.545,151.565,151.5,151.535,92300000.0
2009-08-27 12:42:00,151.545,151.545,151.5,151.54,84000000.0
2009-08-27 12:43:00,151.54,151.54,151.515,151.53,47600000.0
2009-08-27 12:44:00,151.525,151.535,151.51,151.53,45700000.0
2009-08-27 12:45:00,151.53,151.56,151.515,151.515,93600000.0
2009-08-27 12:46:00,151.515,151.52,151.49,151.495,67500000.0
2009-08-27 12:47:00,151.495,151.535,151.495,151.525,59600000.0
2009-08-27 12:48:00,151.525,151.54,151.505,151.535,52500000.0
2009-08-27 12:49:00,151.55,151.57,151.54,151.54,70000000.0
2009-08-27 12:50:00,151.545,151.56,151.54,151.545,72300000.0
2009-08-27 12:51:00,151.555,151.59,151.54,151.56,102400000.0
2009-08-27 12:52:00,151.575,151.59,151.55,151.56,68700000.0
2009-08-27 12:53:00,151.555,151.62,151.555,151.605,84800000.0
2009-08-27 12:54:00,151.605,151.64,151.59,151.63,54800000.0
2009-08-27 12:55:00,151.635,151.655,151.595,151.61,125900000.0
2009-08-27 12:56:00,151.62,151.65,151.62,151.625,118900000.0
2009-08-27 12:57:00,151.63,151.67,151.63,151.665,85200000.0
2009-08-27 12:58:00,151.66,151.68,151.635,151.66,95200000.0
2009-08-27 12:59:00,151.65,151.66,151.61,151.61,140200000.0
2009-08-27 13:00:00,151.61,151.61,151.55,151.61,95900000.0
2009-08-27 13:01:00,151.61,151.61,151.57,151.61,34000000.0
2009-08-27 13:02:00,151.62,151.62,151.6,151.605,52700000.0
2009-08-27 13:03:00,151.605,151.605,151.57,151.6,65100000.0
2009-08-27 13:04:00,151.605,151.635,151.58,151.615,61500000.0
2009-08-27 13:05:00,151.62,151.63,151.595,151.61,72700000.0
2009-08-27 13:06:00,151.615,151.615,151.59,151.6,96600000.0
2009-08-27 13:07:00,151.605,151.615,151.59,151.605,97100000.0
2009-08-27 13:08:00,151.6,151.605,151.575,151.59,76500000.0
2009-08-27 13:09:00,151.6,151.6,151.575,151.585,74500000.0
2009-08-27 13:10:00,151.585,151.62,151.57,151.615,110500000.0
2009-08-27 13:11:00,151.615,151.615,151.545,151.55,87300000.0
2009-08-27 13:12:00,151.555,151.57,151.545,151.565,60000000.0
2009-08-27 13:13:00,151.565,151.58,151.545,151.57,67300000.0
2009-08-27 13:14:00,151.57,151.61,151.565,151.605,50700000.0
2009-08-27 13:15:00,151.605,151.61,151.585,151.59,38000000.0
2009-08-27 13:16:00,151.6,151.6,151.565,151.565,60100000.0
2009-08-27 13:17:00,151.58,151.585,151.545,151.55,190600000.0
2009-08-27 13:18:00,151.56,151.565,151.525,151.535,78500000.0
2009-08-27 13:19:00,151.53,151.54,151.51,151.52,58100000.0
2009-08-27 13:20:00,151.515,151.535,151.505,151.53,60600000.0
2009-08-27 13:21:00,151.53,151.535,151.5,151.5,52600000.0
2009-08-27 13:22:00,151.485,151.495,151.48,151.495,42000000.0
2009-08-27 13:23:00,151.495,151.53,151.495,151.515,48000000.0
2009-08-27 13:24:00,151.515,151.52,151.495,151.495,29700000.0
2009-08-27 13:25:00,151.49,151.495,151.425,151.455,117700000.0
2009-08-27 13:26:00,151.455,151.47,151.445,151.465,67700000.0
2009-08-27 13:27:00,151.46,151.545,151.46,151.53,135800000.0
2009-08-27 13:28:00,151.53,151.62,151.53,151.62,166700000.0
2009-08-27 13:29:00,151.625,151.625,151.565,151.615,159300000.0
2009-08-27 13:30:00,151.61,151.66,151.595,151.645,120700000.0
2009-08-27 13:31:00,151.635,151.665,151.62,151.66,135800000.0
2009-08-27 13:32:00,151.665,151.725,151.635,151.67,307800000.0
2009-08-27 13:33:00,151.67,151.71,151.625,151.635,100200000.0
2009-08-27 13:34:00,151.65,151.66,151.61,151.61,113000000.0
2009-08-27 13:35:00,151.61,151.64,151.6,151.61,143700000.0
2009-08-27 13:36:00,151.61,151.65,151.565,151.645,143300000.0
2009-08-27 13:37:00,151.64,151.67,151.63,151.64,79700000.0
2009-08-27 13:38:00,151.64,151.645,151.615,151.625,87600000.0
2009-08-27 13:39:00,151.635,151.65,151.615,151.635,54500000.0
2009-08-27 13:40:00,151.63,151.63,151.595,151.625,134200000.0
2009-08-27 13:41:00,151.62,151.64,151.595,151.61,72500000.0
2009-08-27 13:42:00,151.6,151.67,151.6,151.66,121300000.0
2009-08-27 13:43:00,151.665,151.72,151.655,151.7,107400000.0
2009-08-27 13:44:00,151.7,151.74,151.685,151.74,62500000.0
2009-08-27 13:45:00,151.72,151.75,151.72,151.735,121000000.0
2009-08-27 13:46:00,151.745,151.755,151.695,151.7,106500000.0
2009-08-27 13:47:00,151.7,151.735,151.7,151.71,54500000.0
2009-08-27 13:48:00,151.72,151.73,151.7,151.725,67600000.0
2009-08-27 13:49:00,151.715,151.715,151.65,151.65,61600000.0
2009-08-27 13:50:00,151.65,151.69,151.65,151.66,120000000.0
2009-08-27 13:51:00,151.665,151.69,151.65,151.665,115100000.0
2009-08-27 13:52:00,151.68,151.68,151.635,151.67,87800000.0
2009-08-27 13:53:00,151.675,151.69,151.66,151.675,64700000.0
2009-08-27 13:54:00,151.68,151.69,151.65,151.655,102000000.0
2009-08-27 13:55:00,151.65,151.685,151.64,151.685,70200000.0
2009-08-27 13:56:00,151.685,151.705,151.665,151.705,105700000.0
2009-08-27 13:57:00,151.705,151.79,151.705,151.79,66600000.0
2009-08-27 13:58:00,151.79,151.87,151.785,151.795,147400000.0
2009-08-27 13:59:00,151.795,151.825,151.775,151.815,153400000.0
2009-08-27 14:00:00,151.82,151.85,151.795,151.85,122900000.0
2009-08-27 14:01:00,151.845,151.925,151.835,151.875,198400000.0
2009-08-27 14:02:00,151.87,151.895,151.86,151.865,135100000.0
2009-08-27 14:03:00,151.865,151.87,151.86,151.86,86500000.0
2009-08-27 14:04:00,151.86,151.865,151.77,151.825,115000000.0
2009-08-27 14:05:00,151.81,151.825,151.705,151.705,227100000.0
2009-08-27 14:06:00,151.705,151.795,151.705,151.79,101000000.0
2009-08-27 14:07:00,151.79,151.875,151.79,151.855,103100000.0
2009-08-27 14:08:00,151.86,151.86,151.785,151.8,192300000.0
2009-08-27 14:09:00,151.8,151.845,151.795,151.82,97300000.0
2009-08-27 14:10:00,151.82,151.825,151.795,151.81,138600000.0
2009-08-27 14:11:00,151.81,151.825,151.74,151.785,160900000.0
2009-08-27 14:12:00,151.785,151.82,151.71,151.71,97200000.0
2009-08-27 14:13:00,151.71,151.73,151.67,151.71,144000000.0
2009-08-27 14:14:00,151.71,151.745,151.69,151.71,128300000.0
2009-08-27 14:15:00,151.71,151.755,151.67,151.67,124900000.0
2009-08-27 14:16:00,151.665,151.71,151.64,151.705,177700000.0
2009-08-27 14:17:00,151.71,151.805,151.705,151.8,155700000.0
2009-08-27 14:18:00,151.795,151.8,151.715,151.73,117600000.0
2009-08-27 14:19:00,151.74,151.825,151.74,151.785,107300000.0
2009-08-27 14:20:00,151.8,151.835,151.76,151.785,147800000.0
2009-08-27 14:21:00,151.795,151.815,151.765,151.815,87900000.0
2009-08-27 14:22:00,151.815,151.855,151.745,151.75,119600000.0
2009-08-27 14:23:00,151.745,151.79,151.705,151.705,225900000.0
2009-08-27 14:24:00,151.7,151.765,151.7,151.76,128100000.0
2009-08-27 14:25:00,151.745,151.795,151.74,151.78,98200000.0
2009-08-27 14:26:00,151.775,151.825,151.77,151.795,159600000.0
2009-08-27 14:27:00,151.795,151.83,151.73,151.815,132600000.0
2009-08-27 14:28:00,151.815,151.855,151.755,151.8,126200000.0
2009-08-27 14:29:00,151.8,151.83,151.715,151.73,378900000.0
2009-08-27 14:30:00,151.73,151.975,151.73,151.91,275400000.0
2009-08-27 14:31:00,151.905,152.045,151.83,152.005,286700000.0
2009-08-27 14:32:00,152.005,152.015,151.805,151.83,259000000.0
2009-08-27 14:33:00,151.83,151.835,151.695,151.775,252200000.0
2009-08-27 14:34:00,151.775,151.82,151.69,151.795,229800000.0
2009-08-27 14:35:00,151.79,151.82,151.75,151.785,225400000.0
2009-08-27 14:36:00,151.79,151.875,151.735,151.81,187500000.0
2009-08-27 14:37:00,151.81,151.87,151.795,151.815,131800000.0
2009-08-27 14:38:00,151.815,151.905,151.815,151.86,150100000.0
2009-08-27 14:39:00,151.86,152.045,151.855,151.96,183200000.0
2009-08-27 14:40:00,151.96,152.12,151.96,152.07,255100000.0
2009-08-27 14:41:00,152.075,152.24,152.075,152.175,222300000.0
2009-08-27 14:42:00,152.175,152.325,152.135,152.325,188100000.0
2009-08-27 14:43:00,152.31,152.325,152.2,152.255,182700000.0
2009-08-27 14:44:00,152.26,152.265,152.15,152.21,220300000.0
2009-08-27 14:45:00,152.22,152.315,152.18,152.295,246600000.0
2009-08-27 14:46:00,152.295,152.295,152.11,152.135,285700000.0
2009-08-27 14:47:00,152.13,152.17,152.105,152.125,148200000.0
2009-08-27 14:48:00,152.125,152.15,152.06,152.1,149100000.0
2009-08-27 14:49:00,152.1,152.135,152.04,152.055,110500000.0
2009-08-27 14:50:00,152.055,152.085,152.01,152.07,178900000.0
2009-08-27 14:51:00,152.07,152.15,152.07,152.145,191400000.0
2009-08-27 14:52:00,152.145,152.185,151.99,152.0,197800000.0
2009-08-27 14:53:00,152.0,152.06,151.97,152.005,173000000.0
2009-08-27 14:54:00,152.005,152.04,151.995,152.025,105700000.0
2009-08-27 14:55:00,152.025,152.045,151.965,152.035,176800000.0
2009-08-27 14:56:00,152.035,152.035,151.98,152.0,130100000.0
2009-08-27 14:57:00,152.0,152.025,151.98,151.995,94500000.0
2009-08-27 14:58:00,152.015,152.055,151.97,152.005,127100000.0
2009-08-27 14:59:00,152.02,152.035,152.005,152.015,79100000.0
2009-08-27 15:00:00,152.02,152.03,151.955,152.01,90800000.0
2009-08-27 15:01:00,152.02,152.02,151.97,151.975,130400000.0
2009-08-27 15:02:00,151.995,152.04,151.99,152.03,77700000.0
2009-08-27 15:03:00,152.02,152.025,151.995,152.0,100200000.0
2009-08-27 15:04:00,151.995,152.01,151.965,151.975,102600000.0
2009-08-27 15:05:00,151.975,152.005,151.965,151.99,119300000.0
2009-08-27 15:06:00,151.98,151.99,151.915,151.915,297300000.0
2009-08-27 15:07:00,151.92,151.975,151.895,151.905,147800000.0
2009-08-27 15:08:00,151.905,151.925,151.78,151.845,150300000.0
2009-08-27 15:09:00,151.85,151.875,151.83,151.87,104800000.0
2009-08-27 15:10:00,151.875,151.89,151.855,151.875,160400000.0
2009-08-27 15:11:00,151.875,151.95,151.865,151.93,122600000.0
2009-08-27 15:12:00,151.93,151.975,151.93,151.95,126100000.0
2009-08-27 15:13:00,151.94,152.0,151.895,151.99,103400000.0
2009-08-27 15:14:00,151.99,151.99,151.96,151.96,125600000.0
2009-08-27 15:15:00,151.955,151.98,151.945,151.97,128300000.0
2009-08-27 15:16:00,151.97,152.01,151.95,151.995,114100000.0
2009-08-27 15:17:00,151.995,152.02,151.975,151.975,142100000.0
2009-08-27 15:18:00,151.975,152.0,151.945,151.985,110100000.0
2009-08-27 15:19:00,151.98,152.015,151.965,151.99,151600000.0
2009-08-27 15:20:00,151.995,151.995,151.955,151.98,84200000.0
2009-08-27 15:21:00,151.98,152.015,151.955,151.955,88400000.0
2009-08-27 15:22:00,151.96,151.97,151.94,151.955,107000000.0
2009-08-27 15:23:00,151.955,152.01,151.955,151.995,96100000.0
2009-08-27 15:24:00,151.995,151.995,151.95,151.96,111000000.0
2009-08-27 15:25:00,151.95,151.96,151.92,151.935,91500000.0
2009-08-27 15:26:00,151.935,151.965,151.9,151.9,113800000.0
2009-08-27 15:27:00,151.9,151.9,151.85,151.875,153400000.0
2009-08-27 15:28:00,151.875,151.98,151.86,151.98,228200000.0
2009-08-27 15:29:00,151.98,152.0,151.935,151.945,285300000.0
2009-08-27 15:30:00,151.945,151.985,151.92,151.97,270000000.0
2009-08-27 15:31:00,151.97,152.005,151.915,151.945,176300000.0
2009-08-27 15:32:00,151.945,151.985,151.87,151.9,136200000.0
2009-08-27 15:33:00,151.9,151.9,151.845,151.865,128500000.0
2009-08-27 15:34:00,151.865,151.875,151.775,151.78,212700000.0
2009-08-27 15:35:00,151.78,151.78,151.705,151.745,177500000.0
2009-08-27 15:36:00,151.755,151.79,151.67,151.675,253200000.0
2009-08-27 15:37:00,151.675,151.705,151.615,151.65,149900000.0
2009-08-27 15:38:00,151.655,151.705,151.65,151.705,147900000.0
2009-08-27 15:39:00,151.72,151.74,151.6,151.605,202700000.0
2009-08-27 15:40:00,151.595,151.6,151.46,151.53,186800000.0
2009-08-27 15:41:00,151.535,151.545,151.475,151.525,171000000.0
2009-08-27 15:42:00,151.525,151.61,151.495,151.6,199800000.0
2009-08-27 15:43:00,151.6,151.6,151.535,151.55,194500000.0
2009-08-27 15:44:00,151.55,151.59,151.53,151.59,129000000.0
2009-08-27 15:45:00,151.575,151.575,151.48,151.485,180200000.0
2009-08-27 15:46:00,151.48,151.57,151.47,151.505,233800000.0
2009-08-27 15:47:00,151.5,151.525,151.465,151.495,188000000.0
2009-08-27 15:48:00,151.495,151.6,151.495,151.555,132900000.0
2009-08-27 15:49:00,151.555,151.565,151.5,151.53,195400000.0
2009-08-27 15:50:00,151.53,151.54,151.385,151.39,199000000.0
2009-08-27 15:51:00,151.385,151.42,151.345,151.405,202500000.0
2009-08-27 15:52:00,151.405,151.42,151.37,151.39,140100000.0
2009-08-27 15:53:00,151.395,151.4,151.33,151.345,163700000.0
2009-08-27 15:54:00,151.33,151.365,151.295,151.36,199200000.0
2009-08-27 15:55:00,151.36,151.36,151.32,151.335,213800000.0
2009-08-27 15:56:00,151.33,151.415,151.315,151.41,171500000.0
2009-08-27 15:57:00,151.395,151.505,151.37,151.455,193900000.0
2009-08-27 15:58:00,151.465,151.47,151.385,151.4,196100000.0
2009-08-27 15:59:00,151.4,151.41,151.35,151.4,164400000.0
2009-08-27 16:00:00,151.395,151.395,151.24,151.265,223300000.0
2009-08-27 16:01:00,151.265,151.35,151.25,151.335,220100000.0
2009-08-27 16:02:00,151.335,151.335,151.22,151.23,180700000.0
2009-08-27 16:03:00,151.235,151.265,151.18,151.18,232300000.0
2009-08-27 16:04:00,151.17,151.175,151.145,151.16,158000000.0
2009-08-27 16:05:00,151.17,151.235,151.16,151.205,194400000.0
2009-08-27 16:06:00,151.2,151.215,151.12,151.16,164500000.0
2009-08-27 16:07:00,151.16,151.165,151.055,151.105,163200000.0
2009-08-27 16:08:00,151.1,151.165,151.075,151.15,217800000.0
2009-08-27 16:09:00,151.155,151.275,151.145,151.25,193100000.0
2009-08-27 16:10:00,151.26,151.29,151.21,151.27,192800000.0
2009-08-27 16:11:00,151.275,151.35,151.27,151.335,215300000.0
2009-08-27 16:12:00,151.335,151.335,151.24,151.27,171500000.0
2009-08-27 16:13:00,151.265,151.285,151.195,151.27,236200000.0
2009-08-27 16:14:00,151.27,151.275,151.22,151.235,180700000.0
2009-08-27 16:15:00,151.235,151.26,151.215,151.215,115400000.0
2009-08-27 16:16:00,151.225,151.23,151.19,151.2,121000000.0
2009-08-27 16:17:00,151.205,151.245,151.155,151.185,204600000.0
2009-08-27 16:18:00,151.18,151.255,151.16,151.255,153900000.0
2009-08-27 16:19:00,151.245,151.34,151.235,151.32,158200000.0
2009-08-27 16:20:00,151.315,151.385,151.3,151.375,135300000.0
2009-08-27 16:21:00,151.385,151.4,151.31,151.35,232400000.0
2009-08-27 16:22:00,151.35,151.41,151.35,151.37,239500000.0
2009-08-27 16:23:00,151.37,151.375,151.315,151.37,148400000.0
2009-08-27 16:24:00,151.365,151.425,151.355,151.385,113200000.0
2009-08-27 16:25:00,151.385,151.445,151.37,151.445,177400000.0
2009-08-27 16:26:00,151.445,151.465,151.345,151.35,171100000.0
2009-08-27 16:27:00,151.345,151.375,151.285,151.295,159300000.0
2009-08-27 16:28:00,151.295,151.36,151.29,151.345,103500000.0
2009-08-27 16:29:00,151.35,151.36,151.32,151.35,114100000.0
2009-08-27 16:30:00,151.34,151.455,151.335,151.405,164700000.0
2009-08-27 16:31:00,151.41,151.505,151.41,151.5,182500000.0
2009-08-27 16:32:00,151.505,151.515,151.445,151.455,144400000.0
2009-08-27 16:33:00,151.45,151.49,151.44,151.49,64700000.0
2009-08-27 16:34:00,151.5,151.555,151.42,151.555,249300000.0
2009-08-27 16:35:00,151.555,151.62,151.515,151.605,223100000.0
2009-08-27 16:36:00,151.59,151.605,151.545,151.57,249800000.0
2009-08-27 16:37:00,151.57,151.6,151.555,151.58,242600000.0
2009-08-27 16:38:00,151.585,151.59,151.48,151.515,229800000.0
2009-08-27 16:39:00,151.5,151.515,151.435,151.47,218300000.0
2009-08-27 16:40:00,151.47,151.49,151.46,151.46,255000000.0
2009-08-27 16:41:00,151.465,151.5,151.425,151.485,284200000.0
2009-08-27 16:42:00,151.485,151.545,151.485,151.53,215200000.0
2009-08-27 16:43:00,151.525,151.55,151.51,151.51,100900000.0
2009-08-27 16:44:00,151.51,151.56,151.505,151.545,156100000.0
2009-08-27 16:45:00,151.545,151.55,151.455,151.48,122400000.0
2009-08-27 16:46:00,151.475,151.48,151.445,151.45,177500000.0
2009-08-27 16:47:00,151.45,151.45,151.355,151.395,177300000.0
2009-08-27 16:48:00,151.395,151.415,151.38,151.39,139000000.0
2009-08-27 16:49:00,151.385,151.445,151.36,151.435,164700000.0
2009-08-27 16:50:00,151.435,151.435,151.38,151.405,114700000.0
2009-08-27 16:51:00,151.4,151.42,151.36,151.375,104000000.0
2009-08-27 16:52:00,151.375,151.39,151.34,151.375,113600000.0
2009-08-27 16:53:00,151.38,151.38,151.31,151.33,132900000.0
2009-08-27 16:54:00,151.335,151.43,151.33,151.415,168700000.0
2009-08-27 16:55:00,151.42,151.485,151.415,151.43,104100000.0
2009-08-27 16:56:00,151.425,151.435,151.39,151.405,86500000.0
2009-08-27 16:57:00,151.405,151.415,151.27,151.29,167300000.0
2009-08-27 16:58:00,151.295,151.325,151.275,151.31,132200000.0
2009-08-27 16:59:00,151.31,151.325,151.23,151.23,176700000.0
2009-08-27 17:00:00,151.23,151.275,151.21,151.21,206300000.0
2009-08-27 17:01:00,151.2,151.29,151.2,151.285,166200000.0
2009-08-27 17:02:00,151.275,151.275,151.195,151.195,157000000.0
2009-08-27 17:03:00,151.205,151.23,151.19,151.19,153200000.0
2009-08-27 17:04:00,151.2,151.3,151.19,151.295,256200000.0
2009-08-27 17:05:00,151.31,151.37,151.285,151.32,175900000.0
2009-08-27 17:06:00,151.33,151.355,151.31,151.31,116700000.0
2009-08-27 17:07:00,151.31,151.33,151.27,151.27,195400000.0
2009-08-27 17:08:00,151.255,151.27,151.215,151.23,143400000.0
2009-08-27 17:09:00,151.23,151.335,151.23,151.315,143200000.0
2009-08-27 17:10:00,151.305,151.33,151.295,151.325,137000000.0
2009-08-27 17:11:00,151.33,151.345,151.31,151.335,104200000.0
2009-08-27 17:12:00,151.345,151.35,151.295,151.3,123400000.0
2009-08-27 17:13:00,151.315,151.315,151.255,151.28,143300000.0
2009-08-27 17:14:00,151.285,151.365,151.285,151.355,105200000.0
2009-08-27 17:15:00,151.355,151.38,151.3,151.3,118100000.0
2009-08-27 17:16:00,151.3,151.35,151.295,151.32,134600000.0
2009-08-27 17:17:00,151.32,151.32,151.25,151.275,152900000.0
2009-08-27 17:18:00,151.275,151.29,151.235,151.24,128900000.0
2009-08-27 17:19:00,151.24,151.275,151.215,151.25,122800000.0
2009-08-27 17:20:00,151.245,151.25,151.19,151.21,88400000.0
2009-08-27 17:21:00,151.21,151.26,151.18,151.245,179200000.0
2009-08-27 17:22:00,151.255,151.285,151.215,151.225,173900000.0
2009-08-27 17:23:00,151.23,151.26,151.205,151.215,117100000.0
2009-08-27 17:24:00,151.21,151.295,151.21,151.295,166500000.0
2009-08-27 17:25:00,151.29,151.355,151.27,151.35,168400000.0
2009-08-27 17:26:00,151.34,151.41,151.3,151.41,183700000.0
2009-08-27 17:27:00,151.4,151.44,151.39,151.43,152000000.0
2009-08-27 17:28:00,151.44,151.59,151.44,151.52,153400000.0
2009-08-27 17:29:00,151.525,151.55,151.485,151.55,179100000.0
2009-08-27 17:30:00,151.555,151.59,151.49,151.495,275600000.0
2009-08-27 17:31:00,151.495,151.495,151.435,151.455,138800000.0
2009-08-27 17:32:00,151.455,151.485,151.435,151.45,176200000.0
2009-08-27 17:33:00,151.455,151.515,151.45,151.505,162200000.0
2009-08-27 17:34:00,151.51,151.575,151.475,151.475,184400000.0
2009-08-27 17:35:00,151.465,151.475,151.41,151.45,233900000.0
2009-08-27 17:36:00,151.45,151.51,151.43,151.48,152800000.0
2009-08-27 17:37:00,151.48,151.67,151.48,151.635,178500000.0
2009-08-27 17:38:00,151.635,151.635,151.545,151.57,229800000.0
2009-08-27 17:39:00,151.565,151.57,151.505,151.525,87300000.0
2009-08-27 17:40:00,151.525,151.605,151.495,151.56,169900000.0
2009-08-27 17:41:00,151.56,151.585,151.545,151.575,93700000.0
2009-08-27 17:42:00,151.585,151.615,151.555,151.61,170900000.0
2009-08-27 17:43:00,151.6,151.6,151.54,151.57,84400000.0
2009-08-27 17:44:00,151.565,151.61,151.565,151.6,87500000.0
2009-08-27 17:45:00,151.6,151.63,151.58,151.63,83400000.0
2009-08-27 17:46:00,151.62,151.645,151.57,151.64,126100000.0
2009-08-27 17:47:00,151.635,151.715,151.625,151.71,173400000.0
2009-08-27 17:48:00,151.71,151.71,151.62,151.62,167100000.0
2009-08-27 17:49:00,151.62,151.625,151.575,151.62,77800000.0
2009-08-27 17:50:00,151.625,151.625,151.545,151.61,163300000.0
2009-08-27 17:51:00,151.61,151.655,151.585,151.595,121500000.0
2009-08-27 17:52:00,151.59,151.64,151.565,151.61,94300000.0
2009-08-27 17:53:00,151.605,151.675,151.595,151.61,86700000.0
2009-08-27 17:54:00,151.605,151.615,151.565,151.57,78900000.0
2009-08-27 17:55:00,151.57,151.6,151.57,151.595,72800000.0
2009-08-27 17:56:00,151.595,151.595,151.565,151.58,171500000.0
2009-08-27 17:57:00,151.565,151.59,151.555,151.57,77700000.0
2009-08-27 17:58:00,151.57,151.73,151.57,151.7,138300000.0
2009-08-27 17:59:00,151.7,151.7,151.65,151.67,165000000.0
2009-08-27 18:00:00,151.665,151.72,151.635,151.64,147500000.0
2009-08-27 18:01:00,151.64,151.71,151.635,151.7,176000000.0
2009-08-27 18:02:00,151.7,151.72,151.665,151.67,132500000.0
2009-08-27 18:03:00,151.67,151.69,151.64,151.655,141300000.0
2009-08-27 18:04:00,151.665,151.665,151.615,151.65,82000000.0
2009-08-27 18:05:00,151.65,151.71,151.65,151.675,146200000.0
2009-08-27 18:06:00,151.675,151.695,151.67,151.68,170300000.0
2009-08-27 18:07:00,151.68,151.685,151.625,151.625,94100000.0
2009-08-27 18:08:00,151.635,151.67,151.605,151.66,132600000.0
2009-08-27 18:09:00,151.66,151.745,151.66,151.745,78500000.0
2009-08-27 18:10:00,151.74,151.805,151.735,151.78,144700000.0
2009-08-27 18:11:00,151.78,151.855,151.775,151.84,116100000.0
2009-08-27 18:12:00,151.84,151.885,151.835,151.855,115100000.0
2009-08-27 18:13:00,151.85,151.86,151.835,151.845,60100000.0
2009-08-27 18:14:00,151.845,151.85,151.795,151.805,109500000.0
2009-08-27 18:15:00,151.81,151.835,151.8,151.825,92100000.0
2009-08-27 18:16:00,151.825,151.825,151.805,151.82,116100000.0
2009-08-27 18:17:00,151.82,151.82,151.795,151.815,95300000.0
2009-08-27 18:18:00,151.82,151.825,151.81,151.82,50600000.0
2009-08-27 18:19:00,151.815,151.825,151.8,151.805,135500000.0
2009-08-27 18:20:00,151.805,151.81,151.765,151.765,134300000.0
2009-08-27 18:21:00,151.765,151.77,151.735,151.77,91100000.0
2009-08-27 18:22:00,151.77,151.81,151.765,151.81,191800000.0
2009-08-27 18:23:00,151.805,151.83,151.78,151.78,55400000.0
2009-08-27 18:24:00,151.78,151.78,151.745,151.745,174800000.0
2009-08-27 18:25:00,151.745,151.785,151.74,151.76,120400000.0
2009-08-27 18:26:00,151.755,151.795,151.75,151.795,134600000.0
2009-08-27 18:27:00,151.795,151.81,151.78,151.805,52900000.0
2009-08-27 18:28:00,151.805,151.905,151.805,151.905,107100000.0
2009-08-27 18:29:00,151.915,151.99,151.9,151.98,157700000.0
2009-08-27 18:30:00,151.985,152.05,151.98,152.045,162200000.0
2009-08-27 18:31:00,152.04,152.04,151.905,151.905,142300000.0
2009-08-27 18:32:00,151.905,151.915,151.865,151.875,199200000.0
2009-08-27 18:33:00,151.87,151.895,151.865,151.865,265100000.0
2009-08-27 18:34:00,151.865,151.865,151.795,151.805,202300000.0
2009-08-27 18:35:00,151.805,151.825,151.795,151.82,74900000.0
2009-08-27 18:36:00,151.825,151.86,151.815,151.845,92400000.0
2009-08-27 18:37:00,151.88,151.89,151.835,151.845,88300000.0
2009-08-27 18:38:00,151.85,151.85,151.805,151.835,185500000.0
2009-08-27 18:39:00,151.84,151.855,151.785,151.855,130300000.0
2009-08-27 18:40:00,151.855,151.88,151.83,151.835,118900000.0
2009-08-27 18:41:00,151.835,151.86,151.825,151.845,191300000.0
2009-08-27 18:42:00,151.845,151.855,151.815,151.825,88900000.0
2009-08-27 18:43:00,151.825,151.825,151.76,151.765,65700000.0
2009-08-27 18:44:00,151.76,151.775,151.705,151.725,191700000.0
2009-08-27 18:45:00,151.73,151.78,151.73,151.76,223400000.0
2009-08-27 18:46:00,151.765,151.78,151.74,151.76,214300000.0
2009-08-27 18:47:00,151.76,151.77,151.75,151.755,56400000.0
2009-08-27 18:48:00,151.76,151.76,151.7,151.745,84200000.0
2009-08-27 18:49:00,151.75,151.75,151.71,151.71,85200000.0
2009-08-27 18:50:00,151.71,151.735,151.71,151.715,59900000.0
2009-08-27 18:51:00,151.715,151.79,151.71,151.79,139600000.0
2009-08-27 18:52:00,151.79,151.825,151.785,151.805,84000000.0
2009-08-27 18:53:00,151.81,151.81,151.725,151.745,41700000.0
2009-08-27 18:54:00,151.745,151.75,151.72,151.725,65500000.0
2009-08-27 18:55:00,151.725,151.79,151.725,151.77,70500000.0
2009-08-27 18:56:00,151.77,151.775,151.72,151.75,130500000.0
2009-08-27 18:57:00,151.745,151.76,151.725,151.74,218000000.0
2009-08-27 18:58:00,151.74,151.765,151.71,151.72,122100000.0
2009-08-27 18:59:00,151.73,151.735,151.71,151.71,44700000.0
2009-08-27 19:00:00,151.71,151.755,151.685,151.75,56900000.0
2009-08-27 19:01:00,151.77,151.795,151.64,151.79,194800000.0
2009-08-27 19:02:00,151.785,151.79,151.715,151.775,265400000.0
2009-08-27 19:03:00,151.77,151.825,151.75,151.78,251300000.0
2009-08-27 19:04:00,151.775,151.775,151.725,151.765,80800000.0
2009-08-27 19:05:00,151.775,151.79,151.735,151.735,109600000.0
2009-08-27 19:06:00,151.735,151.77,151.735,151.76,55500000.0
2009-08-27 19:07:00,151.76,151.76,151.705,151.72,65400000.0
2009-08-27 19:08:00,151.715,151.76,151.715,151.75,124600000.0
2009-08-27 19:09:00,151.75,151.765,151.735,151.75,54400000.0
2009-08-27 19:10:00,151.75,151.775,151.71,151.73,155000000.0
2009-08-27 19:11:00,151.715,151.72,151.63,151.64,113200000.0
2009-08-27 19:12:00,151.645,151.65,151.605,151.61,92500000.0
2009-08-27 19:13:00,151.61,151.615,151.59,151.59,63000000.0
2009-08-27 19:14:00,151.585,151.585,151.555,151.56,84600000.0
2009-08-27 19:15:00,151.56,151.57,151.505,151.515,188000000.0
2009-08-27 19:16:00,151.515,151.535,151.515,151.53,109100000.0
2009-08-27 19:17:00,151.535,151.535,151.5,151.52,86900000.0
2009-08-27 19:18:00,151.52,151.53,151.51,151.52,36000000.0
2009-08-27 19:19:00,151.52,151.53,151.495,151.53,52100000.0
2009-08-27 19:20:00,151.535,151.545,151.51,151.53,61500000.0
2009-08-27 19:21:00,151.53,151.53,151.47,151.52,139100000.0
2009-08-27 19:22:00,151.52,151.52,151.49,151.515,102000000.0
2009-08-27 19:23:00,151.525,151.565,151.515,151.565,158000000.0
2009-08-27 19:24:00,151.56,151.605,151.56,151.59,121300000.0
2009-08-27 19:25:00,151.6,151.61,151.58,151.605,91600000.0
2009-08-27 19:26:00,151.595,151.595,151.525,151.58,112700000.0
2009-08-27 19:27:00,151.57,151.59,151.555,151.555,53900000.0
2009-08-27 19:28:00,151.55,151.595,151.545,151.585,59400000.0
2009-08-27 19:29:00,151.59,151.605,151.58,151.58,45500000.0
2009-08-27 19:30:00,151.595,151.635,151.575,151.635,104200000.0
2009-08-27 19:31:00,151.63,151.65,151.615,151.65,30300000.0
2009-08-27 19:32:00,151.65,151.735,151.65,151.72,119000000.0
2009-08-27 19:33:00,151.72,151.76,151.715,151.75,126400000.0
2009-08-27 19:34:00,151.76,151.77,151.74,151.755,43400000.0
2009-08-27 19:35:00,151.78,151.835,151.78,151.83,153000000.0
2009-08-27 19:36:00,151.83,151.85,151.82,151.83,141100000.0
2009-08-27 19:37:00,151.83,151.84,151.785,151.81,82800000.0
2009-08-27 19:38:00,151.805,151.865,151.805,151.855,61300000.0
2009-08-27 19:39:00,151.85,151.905,151.845,151.89,93200000.0
2009-08-27 19:40:00,151.9,151.905,151.825,151.885,84700000.0
2009-08-27 19:41:00,151.87,151.915,151.865,151.905,67000000.0
2009-08-27 19:42:00,151.91,151.92,151.83,151.835,97400000.0
2009-08-27 19:43:00,151.84,151.87,151.83,151.87,86000000.0
2009-08-27 19:44:00,151.875,151.875,151.865,151.875,47500000.0
2009-08-27 19:45:00,151.875,151.945,151.87,151.93,131400000.0
2009-08-27 19:46:00,151.93,151.96,151.885,151.885,96100000.0
2009-08-27 19:47:00,151.885,151.89,151.845,151.855,52300000.0
2009-08-27 19:48:00,151.855,151.855,151.8,151.8,85000000.0
2009-08-27 19:49:00,151.8,151.925,151.79,151.83,172600000.0
2009-08-27 19:50:00,151.83,151.845,151.745,151.805,121500000.0
2009-08-27 19:51:00,151.8,151.845,151.8,151.825,103500000.0
2009-08-27 19:52:00,151.825,151.89,151.82,151.875,94600000.0
2009-08-27 19:53:00,151.865,151.875,151.78,151.85,116100000.0
2009-08-27 19:54:00,151.85,151.875,151.825,151.87,141200000.0
2009-08-27 19:55:00,151.87,151.89,151.845,151.865,133100000.0
2009-08-27 19:56:00,151.86,151.875,151.805,151.81,172500000.0
2009-08-27 19:57:00,151.81,151.82,151.795,151.795,62300000.0
2009-08-27 19:58:00,151.805,151.825,151.795,151.8,40100000.0
2009-08-27 19:59:00,151.8,151.83,151.795,151.825,35300000.0
2009-08-27 20:00:00,151.825,151.91,151.825,151.9,102400000.0
2009-08-27 20:01:00,151.9,151.92,151.9,151.9,82600000.0
2009-08-27 20:02:00,151.905,151.915,151.9,151.905,24400000.0
2009-08-27 20:03:00,151.905,151.91,151.885,151.905,80800000.0
2009-08-27 20:04:00,151.9,151.955,151.9,151.945,90800000.0
2009-08-27 20:05:00,151.95,151.985,151.94,151.97,94400000.0
2009-08-27 20:06:00,151.965,152.0,151.965,151.985,152700000.0
2009-08-27 20:07:00,151.99,152.0,151.945,151.98,207100000.0
2009-08-27 20:08:00,151.975,152.02,151.935,151.95,194600000.0
2009-08-27 20:09:00,151.955,152.045,151.95,151.99,154100000.0
2009-08-27 20:10:00,151.99,152.035,151.98,152.03,163700000.0
2009-08-27 20:11:00,152.025,152.03,151.94,151.95,154200000.0
2009-08-27 20:12:00,151.95,151.985,151.935,151.98,127100000.0
2009-08-27 20:13:00,151.965,151.985,151.93,151.955,149100000.0
2009-08-27 20:14:00,151.955,151.955,151.905,151.925,133500000.0
2009-08-27 20:15:00,151.94,152.065,151.91,152.045,216500000.0
2009-08-27 20:16:00,152.04,152.09,151.995,151.995,289800000.0
2009-08-27 20:17:00,152.0,152.07,151.975,152.065,263200000.0
2009-08-27 20:18:00,152.065,152.085,151.995,152.0,254100000.0
2009-08-27 20:19:00,152.0,152.12,151.975,152.12,174900000.0
2009-08-27 20:20:00,152.125,152.185,152.11,152.145,227500000.0
2009-08-27 20:21:00,152.15,152.17,152.085,152.085,130000000.0
2009-08-27 20:22:00,152.09,152.14,151.995,152.045,248400000.0
2009-08-27 20:23:00,152.045,152.05,152.0,152.0,168600000.0
2009-08-27 20:24:00,151.995,151.995,151.825,151.92,231300000.0
2009-08-27 20:25:00,151.92,151.98,151.865,151.92,177200000.0
2009-08-27 20:26:00,151.925,151.96,151.895,151.905,150100000.0
2009-08-27 20:27:00,151.915,152.02,151.885,151.99,234600000.0
2009-08-27 20:28:00,152.0,152.02,151.85,151.895,203500000.0
2009-08-27 20:29:00,151.87,151.905,151.765,151.8,201200000.0
2009-08-27 20:30:00,151.8,151.95,151.8,151.91,252100000.0
2009-08-27 20:31:00,151.905,151.925,151.82,151.835,262900000.0
2009-08-27 20:32:00,151.845,151.87,151.805,151.82,245900000.0
2009-08-27 20:33:00,151.82,151.94,151.82,151.905,217500000.0
2009-08-27 20:34:00,151.905,152.025,151.865,152.0,151500000.0
2009-08-27 20:35:00,152.0,152.09,152.0,152.01,266200000.0
2009-08-27 20:36:00,152.015,152.02,151.87,151.91,253200000.0
2009-08-27 20:37:00,151.915,152.035,151.91,152.005,166400000.0
2009-08-27 20:38:00,152.015,152.03,151.89,151.905,163800000.0
2009-08-27 20:39:00,151.905,152.08,151.905,152.07,146300000.0
2009-08-27 20:40:00,152.085,152.1,152.065,152.085,134600000.0
2009-08-27 20:41:00,152.08,152.145,152.075,152.135,133500000.0
2009-08-27 20:42:00,152.135,152.17,152.105,152.13,132500000.0
2009-08-27 20:43:00,152.13,152.215,152.125,152.18,90600000.0
2009-08-27 20:44:00,152.185,152.265,152.17,152.18,178600000.0
2009-08-27 20:45:00,152.18,152.205,152.06,152.065,199700000.0
2009-08-27 20:46:00,152.07,152.07,152.015,152.07,162000000.0
2009-08-27 20:47:00,152.07,152.145,152.07,152.135,176400000.0
2009-08-27 20:48:00,152.13,152.19,152.09,152.09,160700000.0
2009-08-27 20:49:00,152.085,152.11,152.075,152.085,147800000.0
2009-08-27 20:50:00,152.085,152.12,152.07,152.115,95500000.0
2009-08-27 20:51:00,152.115,152.17,152.055,152.06,141700000.0
2009-08-27 20:52:00,152.075,152.125,152.06,152.075,130400000.0
2009-08-27 20:53:00,152.075,152.15,152.075,152.11,66800000.0
2009-08-27 20:54:00,152.105,152.155,152.105,152.155,33500000.0
2009-08-27 20:55:00,152.14,152.175,152.13,152.17,82400000.0
2009-08-27 20:56:00,152.15,152.17,152.14,152.165,62800000.0
2009-08-27 20:57:00,152.165,152.2,152.15,152.185,99100000.0
2009-08-27 20:58:00,152.185,152.2,152.17,152.19,97400000.0
2009-08-27 20:59:00,152.19,152.265,152.13,152.22,159300000.0
2009-08-27 21:00:00,152.215,152.235,152.18,152.18,156000000.0
2009-08-27 21:01:00,152.18,152.235,152.165,152.21,204500000.0
2009-08-27 21:02:00,152.21,152.215,152.18,152.185,129900000.0
2009-08-27 21:03:00,152.185,152.185,152.115,152.115,132200000.0
2009-08-27 21:04:00,152.115,152.13,152.05,152.05,167600000.0
2009-08-27 21:05:00,152.045,152.095,152.045,152.05,169200000.0
2009-08-27 21:06:00,152.05,152.05,152.02,152.035,233400000.0
2009-08-27 21:07:00,152.035,152.085,152.025,152.06,162300000.0
2009-08-27 21:08:00,152.06,152.1,152.06,152.1,121200000.0
2009-08-27 21:09:00,152.1,152.1,152.075,152.08,41800000.0
2009-08-27 21:10:00,152.08,152.08,152.065,152.07,124800000.0
2009-08-27 21:11:00,152.07,152.07,152.03,152.045,93500000.0
2009-08-27 21:12:00,152.045,152.1,152.045,152.08,122400000.0
2009-08-27 21:13:00,152.075,152.1,152.06,152.07,117500000.0
2009-08-27 21:14:00,152.07,152.11,152.055,152.1,125100000.0
2009-08-27 21:15:00,152.105,152.12,152.08,152.09,66900000.0
2009-08-27 21:16:00,152.1,152.125,152.085,152.095,116400000.0
2009-08-27 21:17:00,152.095,152.11,152.075,152.11,95600000.0
2009-08-27 21:18:00,152.12,152.135,152.105,152.105,104900000.0
2009-08-27 21:19:00,152.105,152.165,152.095,152.15,128200000.0
2009-08-27 21:20:00,152.155,152.22,152.14,152.22,155200000.0
2009-08-27 21:21:00,152.22,152.31,152.19,152.27,198900000.0
2009-08-27 21:22:00,152.265,152.305,152.255,152.275,221100000.0
2009-08-27 21:23:00,152.27,152.275,152.125,152.13,134400000.0
2009-08-27 21:24:00,152.125,152.17,152.115,152.155,127900000.0
2009-08-27 21:25:00,152.155,152.155,152.065,152.08,146400000.0
2009-08-27 21:26:00,152.09,152.105,152.0,152.005,150100000.0
2009-08-27 21:27:00,152.0,152.04,151.99,152.01,148600000.0
2009-08-27 21:28:00,152.01,152.06,152.01,152.06,98100000.0
2009-08-27 21:29:00,152.05,152.075,152.005,152.02,93500000.0
2009-08-27 21:30:00,152.025,152.075,152.025,152.06,145400000.0
2009-08-27 21:31:00,152.06,152.06,152.03,152.04,80800000.0
2009-08-27 21:32:00,152.035,152.105,152.035,152.075,67500000.0
2009-08-27 21:33:00,152.075,152.09,152.05,152.07,107200000.0
2009-08-27 21:34:00,152.08,152.105,152.08,152.09,62900000.0
2009-08-27 21:35:00,152.09,152.145,152.09,152.145,98300000.0
2009-08-27 21:36:00,152.145,152.15,152.105,152.15,70500000.0
2009-08-27 21:37:00,152.15,152.185,152.15,152.17,77600000.0
2009-08-27 21:38:00,152.17,152.215,152.17,152.205,76100000.0
2009-08-27 21:39:00,152.205,152.225,152.205,152.205,61100000.0
2009-08-27 21:40:00,152.205,152.295,152.205,152.255,116700000.0
2009-08-27 21:41:00,152.255,152.275,152.21,152.275,141800000.0
2009-08-27 21:42:00,152.27,152.27,152.225,152.245,89100000.0
2009-08-27 21:43:00,152.245,152.245,152.195,152.21,89800000.0
2009-08-27 21:44:00,152.225,152.25,152.2,152.235,127200000.0
2009-08-27 21:45:00,152.25,152.26,152.205,152.23,112200000.0
2009-08-27 21:46:00,152.23,152.29,152.225,152.275,156200000.0
2009-08-27 21:47:00,152.27,152.275,152.245,152.255,64900000.0
2009-08-27 21:48:00,152.26,152.3,152.26,152.285,90000000.0
2009-08-27 21:49:00,152.285,152.38,152.27,152.335,155600000.0
2009-08-27 21:50:00,152.335,152.345,152.31,152.345,84100000.0
2009-08-27 21:51:00,152.345,152.345,152.28,152.29,167500000.0
2009-08-27 21:52:00,152.29,152.31,152.28,152.295,151700000.0
2009-08-27 21:53:00,152.295,152.325,152.29,152.305,197300000.0
2009-08-27 21:54:00,152.305,152.325,152.3,152.32,134900000.0
2009-08-27 21:55:00,152.32,152.325,152.265,152.265,108300000.0
2009-08-27 21:56:00,152.27,152.285,152.175,152.185,115500000.0
2009-08-27 21:57:00,152.175,152.235,152.175,152.2,124000000.0
2009-08-27 21:58:00,152.195,152.245,152.19,152.245,90100000.0
2009-08-27 21:59:00,152.24,152.25,152.2,152.22,111700000.0
2009-08-27 22:00:00,152.22,152.24,152.17,152.2,107800000.0
2009-08-27 22:01:00,152.205,152.21,152.15,152.18,114300000.0
2009-08-27 22:02:00,152.175,152.18,152.175,152.18,11800000.0
2009-08-27 22:03:00,152.18,152.18,152.15,152.15,34500000.0
2009-08-27 22:04:00,152.15,152.17,152.145,152.165,56600000.0
2009-08-27 22:05:00,152.16,152.18,152.14,152.15,125000000.0
2009-08-27 22:06:00,152.145,152.19,152.145,152.175,50300000.0
2009-08-27 22:07:00,152.175,152.195,152.165,152.165,106100000.0
2009-08-27 22:08:00,152.175,152.18,152.145,152.165,85200000.0
2009-08-27 22:09:00,152.17,152.18,152.17,152.18,32200000.0
2009-08-27 22:10:00,152.18,152.2,152.155,152.175,57700000.0
2009-08-27 22:11:00,152.175,152.19,152.165,152.17,77200000.0
2009-08-27 22:12:00,152.17,152.19,152.13,152.155,56900000.0
2009-08-27 22:13:00,152.155,152.165,152.11,152.115,71500000.0
2009-08-27 22:14:00,152.125,152.16,152.115,152.155,71100000.0
2009-08-27 22:15:00,152.155,152.195,152.155,152.185,66900000.0
2009-08-27 22:16:00,152.185,152.215,152.15,152.18,37700000.0
2009-08-27 22:17:00,152.165,152.185,152.165,152.18,41400000.0
2009-08-27 22:18:00,152.18,152.245,152.18,152.24,56300000.0
2009-08-27 22:19:00,152.245,152.29,152.24,152.245,46600000.0
2009-08-27 22:20:00,152.24,152.245,152.235,152.235,21100000.0
2009-08-27 22:21:00,152.235,152.235,152.21,152.225,111800000.0
2009-08-27 22:22:00,152.22,152.255,152.215,152.22,34100000.0
2009-08-27 22:23:00,152.22,152.22,152.18,152.21,32800000.0
2009-08-27 22:24:00,152.22,152.23,152.205,152.22,30900000.0
2009-08-27 22:25:00,152.235,152.235,152.215,152.225,23400000.0
2009-08-27 22:26:00,152.225,152.24,152.205,152.23,38800000.0
2009-08-27 22:27:00,152.22,152.24,152.22,152.23,8000000.0
2009-08-27 22:28:00,152.24,152.24,152.205,152.205,28800000.0
2009-08-27 22:29:00,152.205,152.205,152.195,152.205,11600000.0
2009-08-27 22:30:00,152.2,152.21,152.2,152.205,26300000.0
2009-08-27 22:31:00,152.205,152.21,152.2,152.205,67500000.0
2009-08-27 22:32:00,152.2,152.225,152.2,152.225,40500000.0
2009-08-27 22:33:00,152.225,152.225,152.22,152.22,13800000.0
2009-08-27 22:34:00,152.22,152.22,152.22,152.22,5500000.0
2009-08-27 22:35:00,152.21,152.245,152.21,152.24,35700000.0
2009-08-27 22:36:00,152.245,152.29,152.24,152.24,143000000.0
2009-08-27 22:37:00,152.255,152.26,152.205,152.23,94300000.0
2009-08-27 22:38:00,152.235,152.235,152.2,152.21,87900000.0
2009-08-27 22:39:00,152.205,152.21,152.145,152.15,77400000.0
2009-08-27 22:40:00,152.165,152.165,152.13,152.135,66000000.0
2009-08-27 22:41:00,152.135,152.155,152.125,152.155,39600000.0
2009-08-27 22:42:00,152.15,152.165,152.145,152.16,75800000.0
2009-08-27 22:43:00,152.16,152.195,152.16,152.195,61100000.0
2009-08-27 22:44:00,152.17,152.195,152.16,152.16,28600000.0
2009-08-27 22:45:00,152.14,152.16,152.14,152.15,27800000.0
2009-08-27 22:46:00,152.145,152.19,152.145,152.19,9600000.0
2009-08-27 22:47:00,152.205,152.205,152.17,152.185,13700000.0
2009-08-27 22:48:00,152.185,152.21,152.175,152.2,26700000.0
2009-08-27 22:49:00,152.19,152.22,152.19,152.22,38400000.0
2009-08-27 22:50:00,152.22,152.22,152.205,152.21,38400000.0
2009-08-27 22:51:00,152.205,152.215,152.18,152.18,45600000.0
2009-08-27 22:52:00,152.18,152.18,152.17,152.175,23200000.0
2009-08-27 22:53:00,152.18,152.19,152.175,152.19,14200000.0
2009-08-27 22:54:00,152.19,152.205,152.15,152.2,39100000.0
2009-08-27 22:55:00,152.185,152.185,152.155,152.18,57000000.0
2009-08-27 22:56:00,152.18,152.2,152.16,152.195,44200000.0
2009-08-27 22:57:00,152.18,152.18,152.175,152.18,31600000.0
2009-08-27 22:58:00,152.185,152.185,152.17,152.175,11900000.0
2009-08-27 22:59:00,152.175,152.28,152.175,152.28,51800000.0
2009-08-27 23:00:00,152.28,152.29,152.135,152.145,19000000.0
2009-08-27 23:01:00,152.165,152.18,152.13,152.145,33900000.0
2009-08-27 23:02:00,152.14,152.145,152.085,152.14,12000000.0
2009-08-27 23:03:00,152.14,152.145,152.14,152.145,2000000.0
2009-08-27 23:04:00,152.105,152.14,152.105,152.14,17100000.0
2009-08-27 23:05:00,152.15,152.15,152.12,152.135,12000000.0
2009-08-27 23:06:00,152.135,152.135,152.055,152.105,9000000.0
2009-08-27 23:07:00,152.105,152.105,152.015,152.045,11200000.0
2009-08-27 23:08:00,152.05,152.065,152.05,152.055,16000000.0
2009-08-27 23:09:00,152.08,152.08,151.985,152.03,13000000.0
2009-08-27 23:10:00,152.035,152.07,152.02,152.06,21600000.0
2009-08-27 23:11:00,152.095,152.095,152.04,152.04,8000000.0
2009-08-27 23:12:00,152.055,152.095,152.055,152.09,5700000.0
2009-08-27 23:13:00,152.1,152.1,152.045,152.07,11900000.0
2009-08-27 23:14:00,152.07,152.185,152.03,152.13,23800000.0
2009-08-27 23:15:00,152.13,152.22,152.115,152.125,22700000.0
2009-08-27 23:16:00,152.12,152.125,152.12,152.125,3500000.0
2009-08-27 23:17:00,152.125,152.125,152.125,152.125,5800000.0
2009-08-27 23:18:00,152.125,152.14,152.095,152.12,20200000.0
2009-08-27 23:19:00,152.12,152.12,152.115,152.12,12200000.0
2009-08-27 23:20:00,152.12,152.13,152.11,152.125,44900000.0
2009-08-27 23:21:00,152.13,152.145,152.115,152.13,52900000.0
2009-08-27 23:22:00,152.13,152.13,152.015,152.015,26200000.0
2009-08-27 23:23:00,152.06,152.095,152.045,152.085,18800000.0
2009-08-27 23:24:00,152.06,152.085,152.02,152.04,33400000.0
2009-08-27 23:25:00,152.055,152.055,152.03,152.035,12000000.0
2009-08-27 23:26:00,151.995,152.08,151.985,152.07,44500000.0
2009-08-27 23:27:00,152.07,152.095,152.07,152.09,21000000.0
2009-08-27 23:28:00,152.1,152.1,152.1,152.1,14000000.0
2009-08-27 23:29:00,152.1,152.1,152.03,152.07,50500000.0
2009-08-27 23:30:00,152.105,152.105,152.105,152.105,6000000.0
2009-08-27 23:31:00,152.09,152.09,152.085,152.09,24200000.0
2009-08-27 23:32:00,152.075,152.115,152.065,152.115,13800000.0
2009-08-27 23:33:00,152.09,152.115,152.09,152.115,17600000.0
2009-08-27 23:34:00,152.1,152.11,152.085,152.11,10200000.0
2009-08-27 23:35:00,152.12,152.12,152.12,152.12,4000000.0
2009-08-27 23:36:00,152.075,152.13,152.075,152.13,32300000.0
2009-08-27 23:37:00,152.115,152.145,152.115,152.145,13600000.0
2009-08-27 23:38:00,152.105,152.15,152.105,152.15,14000000.0
2009-08-27 23:39:00,152.11,152.155,152.11,152.155,8000000.0
2009-08-27 23:40:00,152.11,152.16,152.095,152.095,16300000.0
2009-08-27 23:41:00,152.11,152.16,152.095,152.11,12900000.0
2009-08-27 23:42:00,152.085,152.145,152.085,152.12,46800000.0
2009-08-27 23:43:00,152.15,152.16,152.035,152.16,43000000.0
2009-08-27 23:44:00,152.135,152.165,152.065,152.1,36300000.0
2009-08-27 23:45:00,152.1,152.1,152.1,152.1,11000000.0
2009-08-27 23:46:00,152.1,152.11,152.095,152.105,29700000.0
2009-08-27 23:47:00,152.105,152.105,152.095,152.095,19000000.0
2009-08-27 23:48:00,152.095,152.095,152.085,152.09,49400000.0
2009-08-27 23:49:00,152.08,152.09,152.08,152.085,43200000.0
2009-08-27 23:50:00,152.085,152.13,152.085,152.09,50100000.0
2009-08-27 23:51:00,152.09,152.09,152.065,152.065,49100000.0
2009-08-27 23:52:00,152.07,152.085,152.065,152.085,42200000.0
2009-08-27 23:53:00,152.085,152.085,152.07,152.07,33000000.0
2009-08-27 23:54:00,152.07,152.085,152.07,152.085,14000000.0
2009-08-27 23:55:00,152.08,152.09,152.06,152.065,25700000.0
2009-08-27 23:56:00,152.065,152.085,152.065,152.08,24100000.0
2009-08-27 23:57:00,152.08,152.08,152.0,152.0,36500000.0
2009-08-27 23:58:00,152.015,152.03,151.995,152.02,28100000.0
2009-08-27 23:59:00,152.025,152.05,152.015,152.045,32500000.0
2009-08-28 00:00:00,152.05,152.06,152.04,152.06,55000000.0
2009-08-28 00:01:00,152.06,152.06,152.06,152.06,19000000.0
2009-08-28 00:02:00,152.07,152.085,152.065,152.085,39700000.0
2009-08-28 00:03:00,152.072,152.078,152.019,152.071,199000000.0
2009-08-28 00:04:00,152.085,152.12,152.085,152.12,55500000.0
2009-08-28 00:05:00,152.12,152.125,152.105,152.105,43900000.0
2009-08-28 00:06:00,152.105,152.12,152.105,152.12,23500000.0
2009-08-28 00:07:00,152.115,152.125,152.085,152.1,80200000.0
2009-08-28 00:08:00,152.095,152.135,152.09,152.1,46300000.0
2009-08-28 00:09:00,152.1,152.11,152.1,152.11,27100000.0
2009-08-28 00:10:00,152.115,152.115,152.105,152.105,46600000.0
2009-08-28 00:11:00,152.125,152.175,152.125,152.125,90000000.0
2009-08-28 00:12:00,152.125,152.13,152.095,152.125,69900000.0
2009-08-28 00:13:00,152.125,152.135,152.12,152.13,50400000.0
2009-08-28 00:14:00,152.135,152.14,152.125,152.135,82100000.0
2009-08-28 00:15:00,152.135,152.165,152.135,152.165,41500000.0
2009-08-28 00:16:00,152.175,152.22,152.175,152.2,75800000.0
2009-08-28 00:17:00,152.2,152.2,152.18,152.185,39800000.0
2009-08-28 00:18:00,152.18,152.2,152.175,152.195,38400000.0
2009-08-28 00:19:00,152.2,152.235,152.16,152.225,51000000.0
2009-08-28 00:20:00,152.23,152.245,152.23,152.24,26900000.0
2009-08-28 00:21:00,152.255,152.275,152.23,152.23,34700000.0
2009-08-28 00:22:00,152.24,152.245,152.24,152.24,15500000.0
2009-08-28 00:23:00,152.24,152.245,152.24,152.245,7000000.0
2009-08-28 00:24:00,152.24,152.245,152.235,152.245,15300000.0
2009-08-28 00:25:00,152.235,152.26,152.235,152.255,32300000.0
2009-08-28 00:26:00,152.255,152.255,152.225,152.235,50800000.0
2009-08-28 00:27:00,152.235,152.24,152.21,152.22,81100000.0
2009-08-28 00:28:00,152.22,152.22,152.13,152.155,75700000.0
2009-08-28 00:29:00,152.155,152.2,152.155,152.19,28700000.0
2009-08-28 00:30:00,152.195,152.205,152.19,152.19,9000000.0
2009-08-28 00:31:00,152.195,152.2,152.185,152.2,17600000.0
2009-08-28 00:32:00,152.195,152.2,152.16,152.16,39200000.0
2009-08-28 00:33:00,152.16,152.165,152.11,152.11,99200000.0
2009-08-28 00:34:00,152.125,152.125,152.075,152.11,107500000.0
2009-08-28 00:35:00,152.115,152.17,152.115,152.165,119000000.0
2009-08-28 00:36:00,152.165,152.165,152.145,152.15,43600000.0
2009-08-28 00:37:00,152.14,152.145,152.14,152.14,15000000.0
2009-08-28 00:38:00,152.155,152.155,152.145,152.15,10600000.0
2009-08-28 00:39:00,152.145,152.145,152.145,152.145,4400000.0
2009-08-28 00:40:00,152.15,152.18,152.14,152.17,53100000.0
2009-08-28 00:41:00,152.17,152.175,152.155,152.155,26700000.0
2009-08-28 00:42:00,152.155,152.155,152.145,152.145,73800000.0
2009-08-28 00:43:00,152.145,152.16,152.14,152.16,74600000.0
2009-08-28 00:44:00,152.16,152.16,152.16,152.16,6000000.0
2009-08-28 00:45:00,152.165,152.21,152.165,152.205,51000000.0
2009-08-28 00:46:00,152.205,152.205,152.205,152.205,6000000.0
2009-08-28 00:47:00,152.205,152.235,152.2,152.235,56800000.0
2009-08-28 00:48:00,152.24,152.245,152.21,152.21,18800000.0
2009-08-28 00:49:00,152.215,152.215,152.195,152.195,10600000.0
2009-08-28 00:50:00,152.195,152.195,152.19,152.19,19000000.0
2009-08-28 00:51:00,152.19,152.19,152.19,152.19,7200000.0
2009-08-28 00:52:00,152.2,152.2,152.2,152.2,2000000.0
2009-08-28 00:53:00,152.195,152.23,152.195,152.23,29200000.0
2009-08-28 00:54:00,152.23,152.26,152.23,152.25,42000000.0
2009-08-28 00:55:00,152.25,152.25,152.235,152.235,38000000.0
2009-08-28 00:56:00,152.245,152.255,152.2,152.22,79600000.0
2009-08-28 00:57:00,152.22,152.25,152.22,152.25,30000000.0
2009-08-28 00:58:00,152.22,152.22,152.19,152.19,53300000.0
2009-08-28 00:59:00,152.19,152.19,152.15,152.15,185400000.0
2009-08-28 01:00:00,152.15,152.25,152.145,152.19,88100000.0
2009-08-28 01:01:00,152.205,152.22,152.2,152.22,18400000.0
2009-08-28 01:02:00,152.22,152.22,152.195,152.195,19000000.0
2009-08-28 01:03:00,152.185,152.195,152.165,152.17,55700000.0
2009-08-28 01:04:00,152.17,152.185,152.17,152.18,27200000.0
2009-08-28 01:05:00,152.18,152.195,152.18,152.195,42000000.0
2009-08-28 01:06:00,152.195,152.21,152.195,152.205,72400000.0
2009-08-28 01:07:00,152.21,152.265,152.2,152.245,88600000.0
2009-08-28 01:08:00,152.25,152.255,152.235,152.255,40000000.0
2009-08-28 01:09:00,152.26,152.27,152.255,152.265,24200000.0
2009-08-28 01:10:00,152.27,152.28,152.265,152.28,12000000.0
2009-08-28 01:11:00,152.28,152.295,152.26,152.265,31500000.0
2009-08-28 01:12:00,152.26,152.285,152.235,152.245,126200000.0
2009-08-28 01:13:00,152.25,152.265,152.25,152.255,113000000.0
2009-08-28 01:14:00,152.255,152.26,152.225,152.235,201200000.0
2009-08-28 01:15:00,152.235,152.26,152.22,152.25,129200000.0
2009-08-28 01:16:00,152.255,152.255,152.225,152.235,49300000.0
2009-08-28 01:17:00,152.245,152.265,152.245,152.255,57400000.0
2009-08-28 01:18:00,152.26,152.26,152.24,152.24,24700000.0
2009-08-28 01:19:00,152.25,152.25,152.235,152.235,69800000.0
2009-08-28 01:20:00,152.24,152.24,152.235,152.235,35200000.0
2009-08-28 01:21:00,152.235,152.24,152.22,152.24,15000000.0
2009-08-28 01:22:00,152.24,152.25,152.24,152.245,20700000.0
2009-08-28 01:23:00,152.25,152.265,152.245,152.265,18600000.0
2009-08-28 01:24:00,152.265,152.27,152.255,152.27,64700000.0
2009-08-28 01:25:00,152.285,152.3,152.235,152.26,90800000.0
2009-08-28 01:26:00,152.255,152.275,152.255,152.275,27500000.0
2009-08-28 01:27:00,152.275,152.285,152.27,152.285,44400000.0
2009-08-28 01:28:00,152.29,152.3,152.29,152.295,13200000.0
2009-08-28 01:29:00,152.29,152.325,152.275,152.325,48200000.0
2009-08-28 01:30:00,152.325,152.36,152.325,152.355,149100000.0
2009-08-28 01:31:00,152.365,152.43,152.365,152.425,105500000.0
2009-08-28 01:32:00,152.425,152.455,152.425,152.45,102300000.0
2009-08-28 01:33:00,152.455,152.47,152.445,152.445,86600000.0
2009-08-28 01:34:00,152.445,152.465,152.44,152.445,168500000.0
2009-08-28 01:35:00,152.445,152.455,152.4,152.42,126400000.0
2009-08-28 01:36:00,152.415,152.42,152.405,152.405,37400000.0
2009-08-28 01:37:00,152.41,152.41,152.385,152.4,72800000.0
2009-08-28 01:38:00,152.385,152.47,152.37,152.46,92500000.0
2009-08-28 01:39:00,152.45,152.48,152.445,152.46,89300000.0
2009-08-28 01:40:00,152.465,152.48,152.455,152.47,79200000.0
2009-08-28 01:41:00,152.475,152.5,152.455,152.48,43200000.0
2009-08-28 01:42:00,152.475,152.515,152.47,152.495,91800000.0
2009-08-28 01:43:00,152.485,152.565,152.485,152.55,90300000.0
2009-08-28 01:44:00,152.55,152.57,152.53,152.57,70700000.0
2009-08-28 01:45:00,152.57,152.57,152.55,152.56,58100000.0
2009-08-28 01:46:00,152.56,152.595,152.555,152.57,65900000.0
2009-08-28 01:47:00,152.615,152.64,152.605,152.62,84300000.0
2009-08-28 01:48:00,152.62,152.65,152.62,152.645,98200000.0
2009-08-28 01:49:00,152.645,152.665,152.635,152.64,62900000.0
2009-08-28 01:50:00,152.645,152.695,152.64,152.66,85200000.0
2009-08-28 01:51:00,152.665,152.665,152.615,152.665,72300000.0
2009-08-28 01:52:00,152.665,152.7,152.62,152.64,87600000.0
2009-08-28 01:53:00,152.635,152.65,152.59,152.595,58000000.0
2009-08-28 01:54:00,152.6,152.625,152.59,152.59,75100000.0
2009-08-28 01:55:00,152.59,152.605,152.55,152.57,45500000.0
2009-08-28 01:56:00,152.565,152.575,152.555,152.57,58000000.0
2009-08-28 01:57:00,152.56,152.585,152.555,152.565,63900000.0
2009-08-28 01:58:00,152.565,152.58,152.535,152.56,40700000.0
2009-08-28 01:59:00,152.56,152.56,152.515,152.53,46000000.0
2009-08-28 02:00:00,152.535,152.565,152.53,152.555,69300000.0
2009-08-28 02:01:00,152.56,152.605,152.54,152.6,93000000.0
2009-08-28 02:02:00,152.605,152.68,152.595,152.66,53900000.0
2009-08-28 02:03:00,152.66,152.68,152.66,152.67,70300000.0
2009-08-28 02:04:00,152.665,152.69,152.655,152.66,102800000.0
2009-08-28 02:05:00,152.665,152.68,152.615,152.645,67400000.0
2009-08-28 02:06:00,152.65,152.65,152.625,152.64,119900000.0
2009-08-28 02:07:00,152.635,152.695,152.61,152.685,99100000.0
2009-08-28 02:08:00,152.69,152.71,152.685,152.685,43300000.0
2009-08-28 02:09:00,152.69,152.765,152.685,152.74,129800000.0
2009-08-28 02:10:00,152.74,152.795,152.735,152.795,164700000.0
2009-08-28 02:11:00,152.795,152.815,152.77,152.805,151400000.0
2009-08-28 02:12:00,152.805,152.85,152.805,152.82,191400000.0
2009-08-28 02:13:00,152.82,152.82,152.745,152.765,173700000.0
2009-08-28 02:14:00,152.765,152.82,152.765,152.795,110300000.0
2009-08-28 02:15:00,152.795,152.795,152.745,152.795,124100000.0
2009-08-28 02:16:00,152.795,152.8,152.755,152.755,166900000.0
2009-08-28 02:17:00,152.755,152.885,152.755,152.865,226000000.0
2009-08-28 02:18:00,152.865,152.88,152.835,152.84,171100000.0
2009-08-28 02:19:00,152.845,152.85,152.785,152.79,165200000.0
2009-08-28 02:20:00,152.795,152.85,152.785,152.82,72400000.0
2009-08-28 02:21:00,152.825,152.915,152.815,152.91,116900000.0
2009-08-28 02:22:00,152.91,152.955,152.905,152.935,162200000.0
2009-08-28 02:23:00,152.94,152.94,152.83,152.85,100000000.0
2009-08-28 02:24:00,152.85,152.88,152.835,152.855,251900000.0
2009-08-28 02:25:00,152.855,152.86,152.77,152.775,168800000.0
2009-08-28 02:26:00,152.775,152.815,152.71,152.71,89500000.0
2009-08-28 02:27:00,152.715,152.715,152.595,152.63,132800000.0
2009-08-28 02:28:00,152.625,152.67,152.62,152.65,91300000.0
2009-08-28 02:29:00,152.645,152.825,152.64,152.81,114800000.0
2009-08-28 02:30:00,152.81,152.81,152.74,152.75,111600000.0
2009-08-28 02:31:00,152.755,152.765,152.665,152.71,118600000.0
2009-08-28 02:32:00,152.71,152.71,152.685,152.695,103000000.0
2009-08-28 02:33:00,152.705,152.765,152.705,152.755,88900000.0
2009-08-28 02:34:00,152.75,152.77,152.715,152.725,140700000.0
2009-08-28 02:35:00,152.73,152.755,152.72,152.745,94000000.0
2009-08-28 02:36:00,152.745,152.775,152.74,152.775,65600000.0
2009-08-28 02:37:00,152.775,152.775,152.74,152.765,59400000.0
2009-08-28 02:38:00,152.76,152.82,152.76,152.775,69400000.0
2009-08-28 02:39:00,152.77,152.78,152.745,152.77,65700000.0
2009-08-28 02:40:00,152.78,152.845,152.77,152.81,157100000.0
2009-08-28 02:41:00,152.81,152.81,152.66,152.685,194200000.0
2009-08-28 02:42:00,152.685,152.74,152.67,152.7,195300000.0
2009-08-28 02:43:00,152.705,152.72,152.665,152.69,66300000.0
2009-08-28 02:44:00,152.69,152.705,152.69,152.69,86600000.0
2009-08-28 02:45:00,152.69,152.69,152.54,152.555,201300000.0
2009-08-28 02:46:00,152.555,152.635,152.54,152.625,250900000.0
2009-08-28 02:47:00,152.63,152.655,152.6,152.61,117700000.0
2009-08-28 02:48:00,152.605,152.655,152.605,152.65,77000000.0
2009-08-28 02:49:00,152.66,152.685,152.63,152.635,94300000.0
2009-08-28 02:50:00,152.63,152.665,152.625,152.66,88600000.0
2009-08-28 02:51:00,152.66,152.67,152.63,152.65,62600000.0
2009-08-28 02:52:00,152.65,152.665,152.625,152.665,47000000.0
2009-08-28 02:53:00,152.67,152.705,152.67,152.67,47000000.0
2009-08-28 02:54:00,152.67,152.72,152.67,152.715,97600000.0
2009-08-28 02:55:00,152.725,152.75,152.7,152.715,114400000.0
2009-08-28 02:56:00,152.72,152.75,152.715,152.73,83800000.0
2009-08-28 02:57:00,152.735,152.785,152.69,152.715,114300000.0
2009-08-28 02:58:00,152.715,152.73,152.7,152.715,86600000.0
2009-08-28 02:59:00,152.72,152.725,152.71,152.71,70200000.0
2009-08-28 03:00:00,152.72,152.76,152.72,152.755,72900000.0
2009-08-28 03:01:00,152.755,152.755,152.71,152.71,43500000.0
2009-08-28 03:02:00,152.72,152.78,152.715,152.775,66200000.0
2009-08-28 03:03:00,152.77,152.775,152.745,152.76,84100000.0
2009-08-28 03:04:00,152.76,152.78,152.75,152.775,34000000.0
2009-08-28 03:05:00,152.775,152.785,152.755,152.765,89300000.0
2009-08-28 03:06:00,152.765,152.775,152.75,152.775,69200000.0
2009-08-28 03:07:00,152.77,152.77,152.725,152.725,84500000.0
2009-08-28 03:08:00,152.73,152.735,152.695,152.71,63900000.0
2009-08-28 03:09:00,152.695,152.71,152.675,152.705,40800000.0
2009-08-28 03:10:00,152.71,152.71,152.67,152.67,29000000.0
2009-08-28 03:11:00,152.665,152.725,152.665,152.715,56200000.0
2009-08-28 03:12:00,152.72,152.755,152.7,152.75,79700000.0
2009-08-28 03:13:00,152.75,152.775,152.75,152.76,51100000.0
2009-08-28 03:14:00,152.76,152.765,152.72,152.74,74400000.0
2009-08-28 03:15:00,152.75,152.765,152.745,152.76,30000000.0
2009-08-28 03:16:00,152.76,152.79,152.75,152.775,80900000.0
2009-08-28 03:17:00,152.77,152.775,152.76,152.775,43500000.0
2009-08-28 03:18:00,152.775,152.775,152.71,152.755,27200000.0
2009-08-28 03:19:00,152.745,152.765,152.745,152.76,26800000.0
2009-08-28 03:20:00,152.76,152.76,152.725,152.745,50500000.0
2009-08-28 03:21:00,152.745,152.745,152.72,152.745,49200000.0
2009-08-28 03:22:00,152.745,152.77,152.745,152.77,58500000.0
2009-08-28 03:23:00,152.77,152.77,152.76,152.765,18700000.0
2009-08-28 03:24:00,152.77,152.81,152.765,152.8,94200000.0
2009-08-28 03:25:00,152.8,152.815,152.74,152.74,100000000.0
2009-08-28 03:26:00,152.74,152.755,152.72,152.745,77200000.0
2009-08-28 03:27:00,152.755,152.755,152.73,152.75,51200000.0
2009-08-28 03:28:00,152.75,152.785,152.75,152.785,54600000.0
2009-08-28 03:29:00,152.775,152.79,152.765,152.79,54800000.0
2009-08-28 03:30:00,152.785,152.785,152.72,152.73,36000000.0
2009-08-28 03:31:00,152.73,152.755,152.715,152.74,83100000.0
2009-08-28 03:32:00,152.74,152.805,152.73,152.805,53300000.0
2009-08-28 03:33:00,152.805,152.82,152.795,152.805,39600000.0
2009-08-28 03:34:00,152.82,152.825,152.795,152.8,36000000.0
2009-08-28 03:35:00,152.8,152.8,152.76,152.76,67900000.0
2009-08-28 03:36:00,152.76,152.775,152.705,152.71,92600000.0
2009-08-28 03:37:00,152.725,152.735,152.69,152.715,76700000.0
2009-08-28 03:38:00,152.72,152.725,152.715,152.72,18000000.0
2009-08-28 03:39:00,152.72,152.75,152.715,152.715,69500000.0
2009-08-28 03:40:00,152.72,152.725,152.705,152.725,40000000.0
2009-08-28 03:41:00,152.725,152.725,152.715,152.725,15800000.0
2009-08-28 03:42:00,152.715,152.715,152.67,152.67,75700000.0
2009-08-28 03:43:00,152.67,152.67,152.535,152.575,254000000.0
2009-08-28 03:44:00,152.575,152.615,152.57,152.58,126700000.0
2009-08-28 03:45:00,152.585,152.585,152.5,152.505,173200000.0
2009-08-28 03:46:00,152.5,152.62,152.5,152.61,165300000.0
2009-08-28 03:47:00,152.61,152.645,152.595,152.61,138100000.0
2009-08-28 03:48:00,152.61,152.695,152.61,152.675,121900000.0
2009-08-28 03:49:00,152.685,152.69,152.63,152.64,108700000.0
2009-08-28 03:50:00,152.64,152.65,152.605,152.61,65600000.0
2009-08-28 03:51:00,152.605,152.605,152.525,152.535,112600000.0
2009-08-28 03:52:00,152.535,152.54,152.515,152.53,129700000.0
2009-08-28 03:53:00,152.52,152.52,152.49,152.495,103000000.0
2009-08-28 03:54:00,152.495,152.53,152.475,152.49,127800000.0
2009-08-28 03:55:00,152.49,152.555,152.48,152.545,187600000.0
2009-08-28 03:56:00,152.545,152.545,152.495,152.52,132000000.0
2009-08-28 03:57:00,152.51,152.525,152.505,152.505,56900000.0
2009-08-28 03:58:00,152.505,152.525,152.49,152.515,119200000.0
2009-08-28 03:59:00,152.515,152.57,152.495,152.565,140200000.0
2009-08-28 04:00:00,152.575,152.585,152.535,152.535,155500000.0
2009-08-28 04:01:00,152.535,152.54,152.49,152.505,107000000.0
2009-08-28 04:02:00,152.505,152.505,152.45,152.46,73800000.0
2009-08-28 04:03:00,152.46,152.46,152.355,152.42,130300000.0
2009-08-28 04:04:00,152.42,152.43,152.405,152.415,83800000.0
2009-08-28 04:05:00,152.415,152.425,152.41,152.42,101800000.0
2009-08-28 04:06:00,152.42,152.445,152.39,152.44,91700000.0
2009-08-28 04:07:00,152.44,152.455,152.4,152.425,85700000.0
2009-08-28 04:08:00,152.435,152.465,152.415,152.43,83100000.0
2009-08-28 04:09:00,152.43,152.455,152.39,152.43,106200000.0
2009-08-28 04:10:00,152.43,152.46,152.405,152.455,88600000.0
2009-08-28 04:11:00,152.455,152.48,152.455,152.465,65700000.0
2009-08-28 04:12:00,152.465,152.51,152.46,152.465,87700000.0
2009-08-28 04:13:00,152.455,152.495,152.45,152.48,55200000.0
2009-08-28 04:14:00,152.48,152.51,152.48,152.49,63400000.0
2009-08-28 04:15:00,152.49,152.53,152.48,152.48,83100000.0
2009-08-28 04:16:00,152.48,152.495,152.46,152.475,90800000.0
2009-08-28 04:17:00,152.475,152.475,152.405,152.445,124700000.0
2009-08-28 04:18:00,152.445,152.445,152.4,152.4,84100000.0
2009-08-28 04:19:00,152.395,152.41,152.395,152.405,76000000.0
2009-08-28 04:20:00,152.405,152.405,152.385,152.385,45700000.0
2009-08-28 04:21:00,152.395,152.45,152.385,152.445,93400000.0
2009-08-28 04:22:00,152.445,152.485,152.43,152.485,96600000.0
2009-08-28 04:23:00,152.495,152.495,152.46,152.46,74200000.0
2009-08-28 04:24:00,152.455,152.475,152.45,152.475,23300000.0
2009-08-28 04:25:00,152.475,152.475,152.445,152.465,105500000.0
2009-08-28 04:26:00,152.47,152.49,152.46,152.475,75300000.0
2009-08-28 04:27:00,152.475,152.5,152.465,152.5,87700000.0
2009-08-28 04:28:00,152.505,152.505,152.455,152.455,113500000.0
2009-08-28 04:29:00,152.46,152.46,152.44,152.455,82000000.0
2009-08-28 04:30:00,152.455,152.5,152.455,152.48,168700000.0
2009-08-28 04:31:00,152.48,152.53,152.475,152.525,51500000.0
2009-08-28 04:32:00,152.53,152.53,152.515,152.52,55400000.0
2009-08-28 04:33:00,152.52,152.53,152.43,152.49,120900000.0
2009-08-28 04:34:00,152.49,152.49,152.475,152.48,45100000.0
2009-08-28 04:35:00,152.48,152.485,152.475,152.48,32000000.0
2009-08-28 04:36:00,152.485,152.515,152.48,152.505,58100000.0
2009-08-28 04:37:00,152.5,152.51,152.47,152.47,75100000.0
2009-08-28 04:38:00,152.475,152.5,152.47,152.49,83700000.0
2009-08-28 04:39:00,152.495,152.51,152.495,152.495,34200000.0
2009-08-28 04:40:00,152.49,152.51,152.49,152.51,81000000.0
2009-08-28 04:41:00,152.51,152.51,152.505,152.505,17000000.0
2009-08-28 04:42:00,152.51,152.54,152.505,152.53,78500000.0
2009-08-28 04:43:00,152.53,152.53,152.48,152.53,159200000.0
2009-08-28 04:44:00,152.53,152.53,152.515,152.515,51100000.0
2009-08-28 04:45:00,152.515,152.525,152.515,152.52,25900000.0
2009-08-28 04:46:00,152.52,152.52,152.51,152.515,51900000.0
2009-08-28 04:47:00,152.51,152.54,152.51,152.52,32500000.0
2009-08-28 04:48:00,152.52,152.56,152.52,152.545,36300000.0
2009-08-28 04:49:00,152.54,152.61,152.54,152.59,149600000.0
2009-08-28 04:50:00,152.59,152.59,152.475,152.505,156300000.0
2009-08-28 04:51:00,152.505,152.505,152.415,152.44,109700000.0
2009-08-28 04:52:00,152.435,152.45,152.385,152.405,79900000.0
2009-08-28 04:53:00,152.405,152.405,152.32,152.33,105400000.0
2009-08-28 04:54:00,152.325,152.355,152.325,152.35,64700000.0
2009-08-28 04:55:00,152.345,152.405,152.34,152.385,100200000.0
2009-08-28 04:56:00,152.38,152.385,152.33,152.345,79400000.0
2009-08-28 04:57:00,152.345,152.38,152.335,152.355,90300000.0
2009-08-28 04:58:00,152.345,152.375,152.33,152.36,125500000.0
2009-08-28 04:59:00,152.36,152.38,152.355,152.38,142200000.0
2009-08-28 05:00:00,152.38,152.41,152.38,152.41,87800000.0
2009-08-28 05:01:00,152.41,152.43,152.4,152.4,161500000.0
2009-08-28 05:02:00,152.4,152.41,152.385,152.4,90400000.0
2009-08-28 05:03:00,152.4,152.41,152.385,152.405,65600000.0
2009-08-28 05:04:00,152.415,152.435,152.39,152.395,115700000.0
2009-08-28 05:05:00,152.4,152.41,152.39,152.39,134000000.0
2009-08-28 05:06:00,152.395,152.42,152.395,152.41,39000000.0
2009-08-28 05:07:00,152.42,152.42,152.39,152.395,31900000.0
2009-08-28 05:08:00,152.4,152.4,152.385,152.39,49000000.0
2009-08-28 05:09:00,152.395,152.415,152.385,152.4,43600000.0
2009-08-28 05:10:00,152.395,152.435,152.395,152.42,127300000.0
2009-08-28 05:11:00,152.42,152.425,152.405,152.42,52600000.0
2009-08-28 05:12:00,152.415,152.43,152.4,152.42,106900000.0
2009-08-28 05:13:00,152.42,152.435,152.405,152.435,52200000.0
2009-08-28 05:14:00,152.435,152.45,152.405,152.435,93400000.0
2009-08-28 05:15:00,152.435,152.445,152.395,152.42,111400000.0
2009-08-28 05:16:00,152.42,152.475,152.42,152.465,148500000.0
2009-08-28 05:17:00,152.46,152.465,152.425,152.445,97900000.0
2009-08-28 05:18:00,152.445,152.46,152.425,152.45,151900000.0
2009-08-28 05:19:00,152.44,152.445,152.415,152.44,100600000.0
2009-08-28 05:20:00,152.445,152.45,152.41,152.415,102100000.0
2009-08-28 05:21:00,152.415,152.45,152.415,152.445,92400000.0
2009-08-28 05:22:00,152.445,152.47,152.44,152.46,68200000.0
2009-08-28 05:23:00,152.465,152.49,152.45,152.475,88200000.0
2009-08-28 05:24:00,152.48,152.49,152.455,152.465,58300000.0
2009-08-28 05:25:00,152.47,152.51,152.465,152.495,69000000.0
2009-08-28 05:26:00,152.49,152.54,152.49,152.515,60800000.0
2009-08-28 05:27:00,152.515,152.54,152.515,152.525,43600000.0
2009-08-28 05:28:00,152.525,152.535,152.495,152.495,57700000.0
2009-08-28 05:29:00,152.495,152.495,152.46,152.465,90400000.0
2009-08-28 05:30:00,152.465,152.485,152.46,152.465,84700000.0
2009-08-28 05:31:00,152.465,152.465,152.43,152.43,45800000.0
2009-08-28 05:32:00,152.44,152.44,152.38,152.38,56300000.0
2009-08-28 05:33:00,152.38,152.395,152.375,152.38,73300000.0
2009-08-28 05:34:00,152.38,152.385,152.375,152.385,47300000.0
2009-08-28 05:35:00,152.395,152.41,152.38,152.4,41100000.0
2009-08-28 05:36:00,152.4,152.4,152.37,152.4,89600000.0
2009-08-28 05:37:00,152.4,152.47,152.39,152.45,98700000.0
2009-08-28 05:38:00,152.45,152.45,152.43,152.43,35300000.0
2009-08-28 05:39:00,152.43,152.43,152.405,152.405,67200000.0
2009-08-28 05:40:00,152.405,152.42,152.395,152.41,51300000.0
2009-08-28 05:41:00,152.41,152.41,152.33,152.345,59300000.0
2009-08-28 05:42:00,152.36,152.38,152.315,152.32,148100000.0
2009-08-28 05:43:00,152.32,152.37,152.315,152.315,114700000.0
2009-08-28 05:44:00,152.315,152.34,152.31,152.325,124200000.0
2009-08-28 05:45:00,152.315,152.375,152.315,152.375,84600000.0
2009-08-28 05:46:00,152.375,152.415,152.345,152.375,84500000.0
2009-08-28 05:47:00,152.375,152.395,152.36,152.39,66800000.0
2009-08-28 05:48:00,152.395,152.42,152.385,152.42,35700000.0
2009-08-28 05:49:00,152.42,152.44,152.4,152.43,54900000.0
2009-08-28 05:50:00,152.42,152.52,152.42,152.47,73700000.0
2009-08-28 05:51:00,152.465,152.475,152.43,152.43,109200000.0
2009-08-28 05:52:00,152.43,152.465,152.425,152.45,142400000.0
2009-08-28 05:53:00,152.45,152.45,152.36,152.36,134100000.0
2009-08-28 05:54:00,152.36,152.38,152.36,152.38,61200000.0
2009-08-28 05:55:00,152.38,152.385,152.37,152.37,26500000.0
2009-08-28 05:56:00,152.37,152.38,152.36,152.365,101700000.0
2009-08-28 05:57:00,152.365,152.43,152.36,152.43,58900000.0
2009-08-28 05:58:00,152.445,152.445,152.36,152.365,57200000.0
2009-08-28 05:59:00,152.365,152.39,152.365,152.39,49200000.0
2009-08-28 06:00:00,152.395,152.425,152.395,152.415,44300000.0
2009-08-28 06:01:00,152.42,152.43,152.4,152.425,48800000.0
2009-08-28 06:02:00,152.425,152.44,152.42,152.435,28200000.0
2009-08-28 06:03:00,152.445,152.46,152.43,152.46,24600000.0
2009-08-28 06:04:00,152.45,152.46,152.43,152.435,57200000.0
2009-08-28 06:05:00,152.435,152.435,152.39,152.43,137500000.0
2009-08-28 06:06:00,152.44,152.45,152.435,152.44,80600000.0
2009-08-28 06:07:00,152.445,152.445,152.41,152.43,189900000.0
2009-08-28 06:08:00,152.435,152.45,152.43,152.45,140400000.0
2009-08-28 06:09:00,152.445,152.455,152.405,152.405,127900000.0
2009-08-28 06:10:00,152.405,152.45,152.405,152.42,121600000.0
2009-08-28 06:11:00,152.415,152.455,152.415,152.445,68000000.0
2009-08-28 06:12:00,152.455,152.455,152.42,152.43,61200000.0
2009-08-28 06:13:00,152.43,152.515,152.425,152.515,148700000.0
2009-08-28 06:14:00,152.525,152.54,152.515,152.52,100000000.0
2009-08-28 06:15:00,152.51,152.52,152.485,152.515,54700000.0
2009-08-28 06:16:00,152.515,152.515,152.45,152.45,188900000.0
2009-08-28 06:17:00,152.45,152.455,152.445,152.445,43100000.0
2009-08-28 06:18:00,152.46,152.51,152.445,152.45,167000000.0
2009-08-28 06:19:00,152.44,152.49,152.41,152.435,178400000.0
2009-08-28 06:20:00,152.43,152.44,152.43,152.435,34900000.0
2009-08-28 06:21:00,152.44,152.455,152.415,152.425,73800000.0
2009-08-28 06:22:00,152.425,152.475,152.42,152.47,98300000.0
2009-08-28 06:23:00,152.47,152.47,152.44,152.45,42500000.0
2009-08-28 06:24:00,152.44,152.45,152.44,152.44,46600000.0
2009-08-28 06:25:00,152.44,152.485,152.405,152.48,141300000.0
2009-08-28 06:26:00,152.485,152.505,152.455,152.46,120700000.0
2009-08-28 06:27:00,152.46,152.465,152.46,152.465,32300000.0
2009-08-28 06:28:00,152.465,152.47,152.445,152.46,60500000.0
2009-08-28 06:29:00,152.46,152.47,152.45,152.455,45800000.0
2009-08-28 06:30:00,152.455,152.475,152.455,152.46,39700000.0
2009-08-28 06:31:00,152.46,152.475,152.46,152.47,43500000.0
2009-08-28 06:32:00,152.475,152.475,152.42,152.45,119200000.0
2009-08-28 06:33:00,152.465,152.47,152.425,152.45,123500000.0
2009-08-28 06:34:00,152.44,152.45,152.415,152.42,116700000.0
2009-08-28 06:35:00,152.425,152.435,152.405,152.42,145000000.0
2009-08-28 06:36:00,152.43,152.495,152.425,152.495,121800000.0
2009-08-28 06:37:00,152.495,152.495,152.435,152.46,156700000.0
2009-08-28 06:38:00,152.46,152.46,152.445,152.45,153600000.0
2009-08-28 06:39:00,152.45,152.45,152.435,152.435,32600000.0
2009-08-28 06:40:00,152.435,152.465,152.43,152.46,49000000.0
2009-08-28 06:41:00,152.46,152.46,152.44,152.45,86600000.0
2009-08-28 06:42:00,152.45,152.455,152.45,152.45,60000000.0
2009-08-28 06:43:00,152.45,152.45,152.425,152.435,69600000.0
2009-08-28 06:44:00,152.44,152.45,152.44,152.45,24800000.0
2009-08-28 06:45:00,152.445,152.45,152.445,152.45,7200000.0
2009-08-28 06:46:00,152.445,152.445,152.445,152.445,1800000.0
2009-08-28 06:47:00,152.45,152.485,152.45,152.485,53100000.0
2009-08-28 06:48:00,152.475,152.48,152.46,152.46,47600000.0
2009-08-28 06:49:00,152.46,152.49,152.455,152.455,74600000.0
2009-08-28 06:50:00,152.46,152.485,152.46,152.485,43700000.0
2009-08-28 06:51:00,152.485,152.49,152.47,152.485,54000000.0
2009-08-28 06:52:00,152.48,152.505,152.48,152.5,68800000.0
2009-08-28 06:53:00,152.505,152.505,152.465,152.475,84900000.0
2009-08-28 06:54:00,152.475,152.51,152.465,152.485,116200000.0
2009-08-28 06:55:00,152.485,152.515,152.485,152.51,94200000.0
2009-08-28 06:56:00,152.51,152.515,152.495,152.51,118900000.0
2009-08-28 06:57:00,152.515,152.515,152.485,152.505,112700000.0
2009-08-28 06:58:00,152.505,152.525,152.5,152.515,60900000.0
2009-08-28 06:59:00,152.52,152.525,152.505,152.505,51900000.0
2009-08-28 07:00:00,152.5,152.515,152.48,152.495,111600000.0
2009-08-28 07:01:00,152.5,152.52,152.49,152.5,93000000.0
2009-08-28 07:02:00,152.505,152.51,152.485,152.485,75700000.0
2009-08-28 07:03:00,152.48,152.515,152.475,152.48,51300000.0
2009-08-28 07:04:00,152.48,152.485,152.455,152.465,44000000.0
2009-08-28 07:05:00,152.46,152.465,152.43,152.44,62900000.0
2009-08-28 07:06:00,152.435,152.45,152.435,152.445,48900000.0
2009-08-28 07:07:00,152.435,152.495,152.43,152.465,179100000.0
2009-08-28 07:08:00,152.46,152.475,152.45,152.455,104200000.0
2009-08-28 07:09:00,152.455,152.49,152.455,152.47,131500000.0
2009-08-28 07:10:00,152.47,152.48,152.47,152.475,240400000.0
2009-08-28 07:11:00,152.475,152.48,152.42,152.445,249500000.0
2009-08-28 07:12:00,152.445,152.47,152.405,152.445,198000000.0
2009-08-28 07:13:00,152.445,152.445,152.39,152.4,88600000.0
2009-08-28 07:14:00,152.395,152.4,152.375,152.375,54400000.0
2009-08-28 07:15:00,152.375,152.38,152.355,152.38,60100000.0
2009-08-28 07:16:00,152.37,152.415,152.365,152.38,70400000.0
2009-08-28 07:17:00,152.385,152.395,152.36,152.365,79000000.0
2009-08-28 07:18:00,152.365,152.395,152.355,152.385,96800000.0
2009-08-28 07:19:00,152.385,152.385,152.345,152.36,43500000.0
2009-08-28 07:20:00,152.36,152.37,152.355,152.36,25400000.0
2009-08-28 07:21:00,152.355,152.37,152.35,152.36,41000000.0
2009-08-28 07:22:00,152.365,152.42,152.35,152.41,158500000.0
2009-08-28 07:23:00,152.41,152.43,152.4,152.425,126700000.0
2009-08-28 07:24:00,152.43,152.485,152.425,152.455,280100000.0
2009-08-28 07:25:00,152.455,152.47,152.45,152.47,216000000.0
2009-08-28 07:26:00,152.47,152.5,152.465,152.475,81700000.0
2009-08-28 07:27:00,152.475,152.475,152.455,152.46,33400000.0
2009-08-28 07:28:00,152.46,152.465,152.395,152.4,120200000.0
2009-08-28 07:29:00,152.4,152.41,152.375,152.385,78200000.0
2009-08-28 07:30:00,152.385,152.395,152.375,152.375,75900000.0
2009-08-28 07:31:00,152.375,152.41,152.37,152.395,117900000.0
2009-08-28 07:32:00,152.405,152.44,152.405,152.42,84700000.0
2009-08-28 07:33:00,152.42,152.42,152.38,152.385,118400000.0
2009-08-28 07:34:00,152.385,152.41,152.375,152.4,41000000.0
2009-08-28 07:35:00,152.39,152.425,152.38,152.425,118400000.0
2009-08-28 07:36:00,152.425,152.435,152.41,152.435,68800000.0
2009-08-28 07:37:00,152.44,152.45,152.43,152.43,126800000.0
2009-08-28 07:38:00,152.43,152.45,152.395,152.4,109800000.0
2009-08-28 07:39:00,152.4,152.415,152.395,152.405,82900000.0
2009-08-28 07:40:00,152.405,152.455,152.405,152.45,144300000.0
2009-08-28 07:41:00,152.455,152.53,152.455,152.505,156000000.0
2009-08-28 07:42:00,152.505,152.515,152.5,152.505,53000000.0
2009-08-28 07:43:00,152.505,152.51,152.445,152.495,154300000.0
2009-08-28 07:44:00,152.495,152.525,152.495,152.525,120200000.0
2009-08-28 07:45:00,152.535,152.65,152.525,152.63,109200000.0
2009-08-28 07:46:00,152.63,152.66,152.63,152.65,177500000.0
2009-08-28 07:47:00,152.65,152.65,152.605,152.62,80900000.0
2009-08-28 07:48:00,152.615,152.67,152.61,152.64,85300000.0
2009-08-28 07:49:00,152.635,152.685,152.61,152.675,160200000.0
2009-08-28 07:50:00,152.68,152.71,152.63,152.63,168500000.0
2009-08-28 07:51:00,152.635,152.67,152.625,152.66,211500000.0
2009-08-28 07:52:00,152.66,152.66,152.625,152.65,112300000.0
2009-08-28 07:53:00,152.65,152.73,152.65,152.715,135900000.0
2009-08-28 07:54:00,152.715,152.735,152.71,152.715,95300000.0
2009-08-28 07:55:00,152.71,152.73,152.685,152.715,94300000.0
2009-08-28 07:56:00,152.71,152.76,152.705,152.745,107400000.0
2009-08-28 07:57:00,152.745,152.775,152.735,152.75,61300000.0
2009-08-28 07:58:00,152.75,152.78,152.73,152.73,132700000.0
2009-08-28 07:59:00,152.73,152.735,152.64,152.66,166400000.0
2009-08-28 08:00:00,152.66,152.66,152.6,152.625,136500000.0
2009-08-28 08:01:00,152.635,152.64,152.6,152.62,102300000.0
2009-08-28 08:02:00,152.62,152.635,152.59,152.595,88400000.0
2009-08-28 08:03:00,152.61,152.61,152.565,152.57,132600000.0
2009-08-28 08:04:00,152.57,152.575,152.545,152.545,61600000.0
2009-08-28 08:05:00,152.55,152.58,152.54,152.57,143600000.0
2009-08-28 08:06:00,152.56,152.625,152.55,152.625,107000000.0
2009-08-28 08:07:00,152.625,152.64,152.625,152.625,76500000.0
2009-08-28 08:08:00,152.62,152.62,152.58,152.6,146800000.0
2009-08-28 08:09:00,152.6,152.605,152.58,152.585,113400000.0
2009-08-28 08:10:00,152.6,152.615,152.585,152.6,94900000.0
2009-08-28 08:11:00,152.6,152.6,152.545,152.575,103700000.0
2009-08-28 08:12:00,152.585,152.715,152.585,152.715,190400000.0
2009-08-28 08:13:00,152.72,152.745,152.71,152.73,248800000.0
2009-08-28 08:14:00,152.725,152.76,152.69,152.695,321000000.0
2009-08-28 08:15:00,152.695,152.695,152.625,152.64,118400000.0
2009-08-28 08:16:00,152.645,152.695,152.635,152.675,88900000.0
2009-08-28 08:17:00,152.675,152.675,152.645,152.655,105700000.0
2009-08-28 08:18:00,152.655,152.67,152.6,152.6,113800000.0
2009-08-28 08:19:00,152.61,152.655,152.61,152.64,189500000.0
2009-08-28 08:20:00,152.645,152.645,152.61,152.62,132700000.0
2009-08-28 08:21:00,152.62,152.62,152.58,152.585,62800000.0
2009-08-28 08:22:00,152.585,152.62,152.58,152.62,101300000.0
2009-08-28 08:23:00,152.62,152.635,152.61,152.61,102800000.0
2009-08-28 08:24:00,152.615,152.615,152.56,152.59,125700000.0
2009-08-28 08:25:00,152.59,152.625,152.585,152.585,70700000.0
2009-08-28 08:26:00,152.585,152.61,152.58,152.605,67600000.0
2009-08-28 08:27:00,152.605,152.605,152.535,152.54,188000000.0
2009-08-28 08:28:00,152.54,152.565,152.535,152.555,148300000.0
2009-08-28 08:29:00,152.555,152.58,152.52,152.54,191200000.0
2009-08-28 08:30:00,152.53,152.58,152.525,152.57,130300000.0
2009-08-28 08:31:00,152.575,152.63,152.545,152.6,147800000.0
2009-08-28 08:32:00,152.6,152.66,152.595,152.66,198900000.0
2009-08-28 08:33:00,152.655,152.67,152.62,152.655,200700000.0
2009-08-28 08:34:00,152.65,152.82,152.645,152.775,248400000.0
2009-08-28 08:35:00,152.77,152.88,152.77,152.87,248200000.0
2009-08-28 08:36:00,152.88,152.91,152.855,152.9,236800000.0
2009-08-28 08:37:00,152.9,153.015,152.89,153.015,231600000.0
2009-08-28 08:38:00,153.015,153.02,152.97,153.02,135500000.0
2009-08-28 08:39:00,153.02,153.035,152.97,152.97,163500000.0
2009-08-28 08:40:00,152.97,152.975,152.92,152.925,128100000.0
2009-08-28 08:41:00,152.93,152.93,152.855,152.865,107800000.0
2009-08-28 08:42:00,152.865,152.99,152.85,152.99,109900000.0
2009-08-28 08:43:00,152.99,152.995,152.965,152.975,62200000.0
2009-08-28 08:44:00,152.975,153.0,152.93,152.965,114000000.0
2009-08-28 08:45:00,152.965,153.1,152.965,153.1,91700000.0
2009-08-28 08:46:00,153.095,153.22,153.09,153.205,223500000.0
2009-08-28 08:47:00,153.205,153.275,153.175,153.2,238900000.0
2009-08-28 08:48:00,153.195,153.235,153.16,153.215,191000000.0
2009-08-28 08:49:00,153.215,153.22,153.09,153.115,201200000.0
2009-08-28 08:50:00,153.115,153.14,153.095,153.105,136100000.0
2009-08-28 08:51:00,153.095,153.1,152.94,152.98,183100000.0
2009-08-28 08:52:00,152.995,153.06,152.975,153.03,132500000.0
2009-08-28 08:53:00,153.03,153.06,152.98,152.99,185000000.0
2009-08-28 08:54:00,153.005,153.14,152.975,153.135,123000000.0
2009-08-28 08:55:00,153.135,153.135,152.98,152.995,188300000.0
2009-08-28 08:56:00,152.995,153.0,152.94,152.995,143200000.0
2009-08-28 08:57:00,152.995,153.02,152.97,153.005,123300000.0
2009-08-28 08:58:00,153.01,153.055,152.985,153.025,144000000.0
2009-08-28 08:59:00,153.03,153.03,152.935,152.95,151600000.0
2009-08-28 09:00:00,152.955,152.965,152.865,152.905,246000000.0
2009-08-28 09:01:00,152.905,153.005,152.905,152.94,164100000.0
2009-08-28 09:02:00,152.94,152.945,152.865,152.87,184400000.0
2009-08-28 09:03:00,152.87,152.98,152.85,152.96,195100000.0
2009-08-28 09:04:00,152.96,152.97,152.88,152.905,121200000.0
2009-08-28 09:05:00,152.915,152.975,152.9,152.9,154700000.0
2009-08-28 09:06:00,152.9,152.935,152.89,152.915,108800000.0
2009-08-28 09:07:00,152.915,152.915,152.86,152.875,166100000.0
2009-08-28 09:08:00,152.875,152.95,152.86,152.93,116300000.0
2009-08-28 09:09:00,152.925,152.93,152.82,152.845,75200000.0
2009-08-28 09:10:00,152.845,152.86,152.785,152.785,87300000.0
2009-08-28 09:11:00,152.785,152.86,152.78,152.81,108300000.0
2009-08-28 09:12:00,152.81,152.815,152.71,152.765,152400000.0
2009-08-28 09:13:00,152.765,152.785,152.72,152.745,217900000.0
2009-08-28 09:14:00,152.75,152.835,152.72,152.8,176300000.0
2009-08-28 09:15:00,152.8,152.865,152.78,152.79,149800000.0
2009-08-28 09:16:00,152.79,152.825,152.7,152.8,207600000.0
2009-08-28 09:17:00,152.795,152.875,152.79,152.805,143400000.0
2009-08-28 09:18:00,152.805,152.87,152.775,152.785,167600000.0
2009-08-28 09:19:00,152.78,152.825,152.775,152.81,134700000.0
2009-08-28 09:20:00,152.81,152.845,152.795,152.83,122400000.0
2009-08-28 09:21:00,152.84,152.86,152.775,152.79,93500000.0
2009-08-28 09:22:00,152.795,152.85,152.78,152.81,84200000.0
2009-08-28 09:23:00,152.81,152.825,152.785,152.81,129500000.0
2009-08-28 09:24:00,152.81,152.81,152.75,152.795,143700000.0
2009-08-28 09:25:00,152.79,152.79,152.745,152.79,104900000.0
2009-08-28 09:26:00,152.765,152.79,152.76,152.79,50100000.0
2009-08-28 09:27:00,152.78,152.81,152.745,152.775,121400000.0
2009-08-28 09:28:00,152.78,152.79,152.75,152.775,83200000.0
2009-08-28 09:29:00,152.77,152.83,152.765,152.83,105000000.0
2009-08-28 09:30:00,152.83,152.865,152.83,152.865,88800000.0
2009-08-28 09:31:00,152.86,152.865,152.8,152.81,140000000.0
2009-08-28 09:32:00,152.81,152.83,152.81,152.83,140200000.0
2009-08-28 09:33:00,152.825,152.84,152.8,152.815,124700000.0
2009-08-28 09:34:00,152.815,152.82,152.745,152.75,137900000.0
2009-08-28 09:35:00,152.75,152.75,152.695,152.735,115100000.0
2009-08-28 09:36:00,152.74,152.765,152.725,152.73,99000000.0
2009-08-28 09:37:00,152.73,152.795,152.72,152.795,99600000.0
2009-08-28 09:38:00,152.795,152.805,152.72,152.74,157200000.0
2009-08-28 09:39:00,152.74,152.815,152.73,152.795,212200000.0
2009-08-28 09:40:00,152.795,152.85,152.79,152.85,176100000.0
2009-08-28 09:41:00,152.85,152.86,152.8,152.805,150400000.0
2009-08-28 09:42:00,152.805,152.865,152.8,152.86,118300000.0
2009-08-28 09:43:00,152.86,152.89,152.845,152.865,104000000.0
2009-08-28 09:44:00,152.865,152.97,152.855,152.965,233800000.0
2009-08-28 09:45:00,152.96,153.015,152.96,152.99,74100000.0
2009-08-28 09:46:00,152.995,153.03,152.985,153.025,142500000.0
2009-08-28 09:47:00,153.025,153.03,152.925,152.96,158200000.0
2009-08-28 09:48:00,152.96,152.985,152.95,152.985,121900000.0
2009-08-28 09:49:00,152.97,152.985,152.94,152.975,152000000.0
2009-08-28 09:50:00,152.975,152.99,152.945,152.945,109500000.0
2009-08-28 09:51:00,152.945,152.945,152.865,152.88,152100000.0
2009-08-28 09:52:00,152.88,152.925,152.85,152.875,172700000.0
2009-08-28 09:53:00,152.865,152.9,152.83,152.86,184900000.0
2009-08-28 09:54:00,152.86,152.89,152.805,152.805,150000000.0
2009-08-28 09:55:00,152.81,152.835,152.8,152.815,136300000.0
2009-08-28 09:56:00,152.815,152.9,152.815,152.89,114100000.0
2009-08-28 09:57:00,152.89,152.93,152.845,152.91,143800000.0
2009-08-28 09:58:00,152.91,152.92,152.875,152.92,185400000.0
2009-08-28 09:59:00,152.925,152.97,152.915,152.93,112100000.0
2009-08-28 10:00:00,152.945,152.945,152.875,152.895,140700000.0
2009-08-28 10:01:00,152.895,152.92,152.89,152.91,133300000.0
2009-08-28 10:02:00,152.91,152.955,152.9,152.925,172000000.0
2009-08-28 10:03:00,152.925,152.975,152.92,152.96,215700000.0
2009-08-28 10:04:00,152.955,152.98,152.9,152.9,159100000.0
2009-08-28 10:05:00,152.9,152.975,152.89,152.925,180900000.0
2009-08-28 10:06:00,152.925,152.96,152.905,152.935,145200000.0
2009-08-28 10:07:00,152.93,152.97,152.925,152.965,131900000.0
2009-08-28 10:08:00,152.96,153.005,152.96,152.985,134700000.0
2009-08-28 10:09:00,152.985,153.035,152.965,153.035,75300000.0
2009-08-28 10:10:00,153.025,153.03,153.0,153.01,124600000.0
2009-08-28 10:11:00,153.015,153.015,152.97,153.01,98400000.0
2009-08-28 10:12:00,153.01,153.06,153.005,153.06,112800000.0
2009-08-28 10:13:00,153.045,153.165,153.035,153.15,155400000.0
2009-08-28 10:14:00,153.15,153.205,153.145,153.205,142200000.0
2009-08-28 10:15:00,153.205,153.255,153.205,153.245,184500000.0
2009-08-28 10:16:00,153.25,153.41,153.25,153.375,213500000.0
2009-08-28 10:17:00,153.37,153.39,153.265,153.33,209400000.0
2009-08-28 10:18:00,153.33,153.385,153.31,153.385,180200000.0
2009-08-28 10:19:00,153.385,153.385,153.3,153.3,114800000.0
2009-08-28 10:20:00,153.305,153.325,153.265,153.315,151800000.0
2009-08-28 10:21:00,153.315,153.41,153.315,153.345,160600000.0
2009-08-28 10:22:00,153.35,153.385,153.315,153.355,191500000.0
2009-08-28 10:23:00,153.37,153.39,153.335,153.365,134000000.0
2009-08-28 10:24:00,153.365,153.39,153.305,153.31,123900000.0
2009-08-28 10:25:00,153.31,153.33,153.305,153.33,70500000.0
2009-08-28 10:26:00,153.33,153.345,153.31,153.335,108300000.0
2009-08-28 10:27:00,153.325,153.325,153.275,153.29,147400000.0
2009-08-28 10:28:00,153.29,153.3,153.245,153.25,187900000.0
2009-08-28 10:29:00,153.24,153.25,153.155,153.16,204600000.0
2009-08-28 10:30:00,153.165,153.365,153.145,153.17,419000000.0
2009-08-28 10:31:00,153.175,153.195,153.005,153.02,205000000.0
2009-08-28 10:32:00,153.015,153.055,152.98,152.985,117800000.0
2009-08-28 10:33:00,152.995,153.105,152.99,153.095,118000000.0
2009-08-28 10:34:00,153.09,153.205,153.085,153.185,135400000.0
2009-08-28 10:35:00,153.18,153.23,153.165,153.205,116300000.0
2009-08-28 10:36:00,153.22,153.38,153.205,153.345,130100000.0
2009-08-28 10:37:00,153.33,153.33,153.22,153.22,151200000.0
2009-08-28 10:38:00,153.22,153.275,153.215,153.215,125000000.0
2009-08-28 10:39:00,153.215,153.265,153.21,153.23,95100000.0
2009-08-28 10:40:00,153.23,153.28,153.23,153.275,84200000.0
2009-08-28 10:41:00,153.25,153.275,153.25,153.255,82300000.0
2009-08-28 10:42:00,153.255,153.335,153.255,153.315,182000000.0
2009-08-28 10:43:00,153.315,153.345,153.3,153.335,139100000.0
2009-08-28 10:44:00,153.3,153.37,153.255,153.29,111000000.0
2009-08-28 10:45:00,153.29,153.395,153.29,153.355,198500000.0
2009-08-28 10:46:00,153.365,153.495,153.365,153.46,184800000.0
2009-08-28 10:47:00,153.465,153.485,153.36,153.385,161100000.0
2009-08-28 10:48:00,153.38,153.405,153.305,153.36,91700000.0
2009-08-28 10:49:00,153.335,153.385,153.315,153.355,120600000.0
2009-08-28 10:50:00,153.36,153.43,153.355,153.415,76200000.0
2009-08-28 10:51:00,153.41,153.43,153.37,153.38,110800000.0
2009-08-28 10:52:00,153.38,153.435,153.38,153.435,116200000.0
2009-08-28 10:53:00,153.44,153.47,153.42,153.46,123000000.0
2009-08-28 10:54:00,153.46,153.48,153.44,153.47,151400000.0
2009-08-28 10:55:00,153.475,153.525,153.47,153.485,120100000.0
2009-08-28 10:56:00,153.485,153.495,153.45,153.455,137800000.0
2009-08-28 10:57:00,153.45,153.49,153.45,153.47,117100000.0
2009-08-28 10:58:00,153.475,153.495,153.425,153.465,141400000.0
2009-08-28 10:59:00,153.465,153.495,153.44,153.44,120400000.0
2009-08-28 11:00:00,153.455,153.48,153.45,153.465,168900000.0
2009-08-28 11:01:00,153.465,153.475,153.44,153.44,126700000.0
2009-08-28 11:02:00,153.445,153.5,153.445,153.49,78100000.0
2009-08-28 11:03:00,153.49,153.5,153.43,153.45,127100000.0
2009-08-28 11:04:00,153.445,153.465,153.395,153.4,124700000.0
2009-08-28 11:05:00,153.4,153.405,153.36,153.37,144000000.0
2009-08-28 11:06:00,153.37,153.405,153.335,153.345,155700000.0
2009-08-28 11:07:00,153.345,153.36,153.33,153.34,99700000.0
2009-08-28 11:08:00,153.34,153.35,153.33,153.34,78000000.0
2009-08-28 11:09:00,153.345,153.375,153.33,153.365,119800000.0
2009-08-28 11:10:00,153.37,153.37,153.27,153.285,90400000.0
2009-08-28 11:11:00,153.285,153.32,153.26,153.285,147000000.0
2009-08-28 11:12:00,153.27,153.31,153.255,153.305,147100000.0
2009-08-28 11:13:00,153.3,153.32,153.3,153.31,97900000.0
2009-08-28 11:14:00,153.31,153.37,153.28,153.29,187200000.0
2009-08-28 11:15:00,153.295,153.41,153.275,153.38,147500000.0
2009-08-28 11:16:00,153.375,153.43,153.375,153.405,92300000.0
2009-08-28 11:17:00,153.41,153.425,153.355,153.355,126900000.0
2009-08-28 11:18:00,153.355,153.365,153.32,153.325,155600000.0
2009-08-28 11:19:00,153.325,153.325,153.235,153.235,233500000.0
2009-08-28 11:20:00,153.23,153.285,153.225,153.265,154800000.0
2009-08-28 11:21:00,153.265,153.285,153.24,153.265,118100000.0
2009-08-28 11:22:00,153.265,153.3,153.265,153.285,143400000.0
2009-08-28 11:23:00,153.295,153.3,153.27,153.295,49100000.0
2009-08-28 11:24:00,153.285,153.315,153.275,153.295,39500000.0
2009-08-28 11:25:00,153.295,153.3,153.28,153.285,83300000.0
2009-08-28 11:26:00,153.285,153.305,153.285,153.29,76000000.0
2009-08-28 11:27:00,153.29,153.315,153.29,153.305,90800000.0
2009-08-28 11:28:00,153.305,153.315,153.3,153.315,37900000.0
2009-08-28 11:29:00,153.315,153.34,153.315,153.33,62000000.0
2009-08-28 11:30:00,153.305,153.325,153.295,153.315,75000000.0
2009-08-28 11:31:00,153.31,153.32,153.29,153.31,91200000.0
2009-08-28 11:32:00,153.31,153.315,153.3,153.305,77800000.0
2009-08-28 11:33:00,153.315,153.35,153.305,153.34,115700000.0
2009-08-28 11:34:00,153.34,153.355,153.325,153.34,94700000.0
2009-08-28 11:35:00,153.335,153.36,153.32,153.325,97200000.0
2009-08-28 11:36:00,153.325,153.325,153.26,153.295,139600000.0
2009-08-28 11:37:00,153.285,153.31,153.245,153.255,49600000.0
2009-08-28 11:38:00,153.255,153.295,153.25,153.275,109500000.0
2009-08-28 11:39:00,153.275,153.29,153.19,153.205,149100000.0
2009-08-28 11:40:00,153.19,153.19,153.165,153.17,149100000.0
2009-08-28 11:41:00,153.175,153.19,153.17,153.18,39000000.0
2009-08-28 11:42:00,153.185,153.195,153.165,153.185,118200000.0
2009-08-28 11:43:00,153.18,153.23,153.16,153.215,213500000.0
2009-08-28 11:44:00,153.215,153.245,153.215,153.225,136600000.0
2009-08-28 11:45:00,153.23,153.23,153.07,153.075,207100000.0
2009-08-28 11:46:00,153.085,153.155,153.045,153.15,150000000.0
2009-08-28 11:47:00,153.15,153.155,153.11,153.125,157500000.0
2009-08-28 11:48:00,153.135,153.18,153.125,153.14,88700000.0
2009-08-28 11:49:00,153.135,153.135,153.095,153.13,98100000.0
2009-08-28 11:50:00,153.13,153.16,153.13,153.16,63800000.0
2009-08-28 11:51:00,153.155,153.175,153.155,153.17,38000000.0
2009-08-28 11:52:00,153.175,153.21,153.165,153.18,67600000.0
2009-08-28 11:53:00,153.175,153.18,153.15,153.15,93400000.0
2009-08-28 11:54:00,153.15,153.185,153.15,153.15,81400000.0
2009-08-28 11:55:00,153.155,153.16,153.12,153.14,67900000.0
2009-08-28 11:56:00,153.14,153.14,153.095,153.105,95300000.0
2009-08-28 11:57:00,153.105,153.155,153.1,153.135,84300000.0
2009-08-28 11:58:00,153.13,153.135,153.095,153.1,59000000.0
2009-08-28 11:59:00,153.105,153.155,153.095,153.145,67300000.0
2009-08-28 12:00:00,153.2,153.22,153.175,153.185,80200000.0
2009-08-28 12:01:00,153.185,153.205,153.15,153.165,112000000.0
2009-08-28 12:02:00,153.165,153.175,153.155,153.17,59500000.0
2009-08-28 12:03:00,153.17,153.25,153.17,153.23,119800000.0
2009-08-28 12:04:00,153.23,153.24,153.19,153.195,80000000.0
2009-08-28 12:05:00,153.2,153.23,153.16,153.23,101800000.0
2009-08-28 12:06:00,153.225,153.235,153.21,153.215,72700000.0
2009-08-28 12:07:00,153.22,153.225,153.19,153.225,66700000.0
2009-08-28 12:08:00,153.21,153.235,153.15,153.155,109900000.0
2009-08-28 12:09:00,153.15,153.15,153.115,153.12,111200000.0
2009-08-28 12:10:00,153.11,153.155,153.1,153.14,129500000.0
2009-08-28 12:11:00,153.155,153.17,153.13,153.155,138900000.0
2009-08-28 12:12:00,153.16,153.185,153.16,153.165,83000000.0
2009-08-28 12:13:00,153.17,153.185,153.155,153.165,103100000.0
2009-08-28 12:14:00,153.165,153.165,153.13,153.14,217300000.0
2009-08-28 12:15:00,153.14,153.16,153.08,153.095,109600000.0
2009-08-28 12:16:00,153.09,153.13,153.08,153.115,64100000.0
2009-08-28 12:17:00,153.115,153.165,153.115,153.165,122600000.0
2009-08-28 12:18:00,153.17,153.185,153.13,153.155,148600000.0
2009-08-28 12:19:00,153.165,153.165,153.11,153.13,103200000.0
2009-08-28 12:20:00,153.13,153.135,153.075,153.12,152400000.0
2009-08-28 12:21:00,153.115,153.23,153.115,153.14,148100000.0
2009-08-28 12:22:00,153.145,153.29,153.145,153.29,140800000.0
2009-08-28 12:23:00,153.29,153.29,153.215,153.215,87800000.0
2009-08-28 12:24:00,153.215,153.25,153.205,153.25,88300000.0
2009-08-28 12:25:00,153.25,153.27,153.24,153.265,109400000.0
2009-08-28 12:26:00,153.265,153.3,153.245,153.275,178400000.0
2009-08-28 12:27:00,153.275,153.31,153.26,153.265,180000000.0
2009-08-28 12:28:00,153.27,153.275,153.225,153.25,132600000.0
2009-08-28 12:29:00,153.245,153.255,153.22,153.23,118100000.0
2009-08-28 12:30:00,153.225,153.23,153.195,153.21,100300000.0
2009-08-28 12:31:00,153.205,153.245,153.2,153.225,67000000.0
2009-08-28 12:32:00,153.235,153.265,153.23,153.255,49600000.0
2009-08-28 12:33:00,153.255,153.3,153.245,153.29,116000000.0
2009-08-28 12:34:00,153.295,153.31,153.265,153.3,141100000.0
2009-08-28 12:35:00,153.3,153.33,153.28,153.33,97700000.0
2009-08-28 12:36:00,153.33,153.33,153.225,153.235,89900000.0
2009-08-28 12:37:00,153.23,153.255,153.175,153.24,150200000.0
2009-08-28 12:38:00,153.23,153.26,153.19,153.215,170400000.0
2009-08-28 12:39:00,153.215,153.295,153.19,153.24,106000000.0
2009-08-28 12:40:00,153.24,153.3,153.24,153.3,72500000.0
2009-08-28 12:41:00,153.3,153.33,153.285,153.295,65900000.0
2009-08-28 12:42:00,153.295,153.315,153.28,153.3,56200000.0
2009-08-28 12:43:00,153.3,153.31,153.295,153.3,56400000.0
2009-08-28 12:44:00,153.3,153.34,153.295,153.3,54200000.0
2009-08-28 12:45:00,153.29,153.29,153.25,153.265,178200000.0
2009-08-28 12:46:00,153.265,153.265,153.2,153.2,103400000.0
2009-08-28 12:47:00,153.2,153.22,153.195,153.215,56800000.0
2009-08-28 12:48:00,153.215,153.25,153.185,153.21,103200000.0
2009-08-28 12:49:00,153.21,153.225,153.19,153.225,77900000.0
2009-08-28 12:50:00,153.225,153.23,153.185,153.19,44500000.0
2009-08-28 12:51:00,153.19,153.23,153.185,153.205,97900000.0
2009-08-28 12:52:00,153.215,153.245,153.205,153.245,55400000.0
2009-08-28 12:53:00,153.26,153.29,153.235,153.29,41200000.0
2009-08-28 12:54:00,153.29,153.295,153.26,153.26,111700000.0
2009-08-28 12:55:00,153.26,153.355,153.255,153.335,125200000.0
2009-08-28 12:56:00,153.33,153.35,153.315,153.345,86200000.0
2009-08-28 12:57:00,153.345,153.36,153.325,153.34,96200000.0
2009-08-28 12:58:00,153.34,153.34,153.295,153.295,137000000.0
2009-08-28 12:59:00,153.295,153.3,153.23,153.25,106400000.0
2009-08-28 13:00:00,153.255,153.255,153.17,153.215,163400000.0
2009-08-28 13:01:00,153.215,153.265,153.195,153.24,77200000.0
2009-08-28 13:02:00,153.24,153.265,153.235,153.265,58600000.0
2009-08-28 13:03:00,153.27,153.27,153.25,153.26,23600000.0
2009-08-28 13:04:00,153.26,153.275,153.26,153.265,41000000.0
2009-08-28 13:05:00,153.28,153.29,153.245,153.245,125800000.0
2009-08-28 13:06:00,153.245,153.305,153.24,153.305,119300000.0
2009-08-28 13:07:00,153.31,153.31,153.265,153.265,144200000.0
2009-08-28 13:08:00,153.27,153.275,153.265,153.265,92500000.0
2009-08-28 13:09:00,153.265,153.3,153.265,153.3,48800000.0
2009-08-28 13:10:00,153.3,153.33,153.22,153.225,74100000.0
2009-08-28 13:11:00,153.225,153.295,153.22,153.295,89800000.0
2009-08-28 13:12:00,153.295,153.38,153.275,153.365,147400000.0
2009-08-28 13:13:00,153.365,153.4,153.355,153.365,167000000.0
2009-08-28 13:14:00,153.375,153.38,153.335,153.355,74000000.0
2009-08-28 13:15:00,153.36,153.475,153.335,153.455,142000000.0
2009-08-28 13:16:00,153.455,153.555,153.45,153.505,161300000.0
2009-08-28 13:17:00,153.505,153.55,153.5,153.51,163700000.0
2009-08-28 13:18:00,153.515,153.515,153.46,153.465,180800000.0
2009-08-28 13:19:00,153.46,153.52,153.455,153.505,159200000.0
2009-08-28 13:20:00,153.515,153.59,153.5,153.59,137900000.0
2009-08-28 13:21:00,153.585,153.625,153.525,153.54,191900000.0
2009-08-28 13:22:00,153.54,153.545,153.455,153.475,183500000.0
2009-08-28 13:23:00,153.47,153.535,153.46,153.535,122300000.0
2009-08-28 13:24:00,153.535,153.585,153.495,153.53,129000000.0
2009-08-28 13:25:00,153.53,153.55,153.465,153.48,140500000.0
2009-08-28 13:26:00,153.48,153.515,153.455,153.515,121300000.0
2009-08-28 13:27:00,153.515,153.525,153.48,153.48,71000000.0
2009-08-28 13:28:00,153.485,153.51,153.47,153.495,170300000.0
2009-08-28 13:29:00,153.5,153.5,153.455,153.465,156400000.0
2009-08-28 13:30:00,153.46,153.5,153.45,153.47,73600000.0
2009-08-28 13:31:00,153.475,153.525,153.475,153.515,59700000.0
2009-08-28 13:32:00,153.525,153.525,153.48,153.48,62000000.0
2009-08-28 13:33:00,153.48,153.555,153.455,153.545,138300000.0
2009-08-28 13:34:00,153.545,153.56,153.52,153.525,96300000.0
2009-08-28 13:35:00,153.52,153.52,153.44,153.445,131700000.0
2009-08-28 13:36:00,153.445,153.47,153.4,153.4,151100000.0
2009-08-28 13:37:00,153.4,153.42,153.375,153.415,100400000.0
2009-08-28 13:38:00,153.415,153.46,153.405,153.445,72400000.0
2009-08-28 13:39:00,153.445,153.445,153.395,153.395,156000000.0
2009-08-28 13:40:00,153.4,153.435,153.385,153.395,151800000.0
2009-08-28 13:41:00,153.385,153.385,153.36,153.365,94000000.0
2009-08-28 13:42:00,153.365,153.425,153.365,153.405,70400000.0
2009-08-28 13:43:00,153.405,153.405,153.365,153.38,80700000.0
2009-08-28 13:44:00,153.38,153.42,153.355,153.37,95200000.0
2009-08-28 13:45:00,153.37,153.425,153.37,153.395,66000000.0
2009-08-28 13:46:00,153.395,153.4,153.31,153.34,121200000.0
2009-08-28 13:47:00,153.34,153.35,153.315,153.32,80800000.0
2009-08-28 13:48:00,153.32,153.385,153.32,153.38,82800000.0
2009-08-28 13:49:00,153.38,153.38,153.335,153.355,119000000.0
2009-08-28 13:50:00,153.355,153.365,153.335,153.345,27000000.0
2009-08-28 13:51:00,153.345,153.405,153.335,153.34,149900000.0
2009-08-28 13:52:00,153.345,153.36,153.325,153.355,150900000.0
2009-08-28 13:53:00,153.36,153.43,153.345,153.405,107000000.0
2009-08-28 13:54:00,153.415,153.465,153.39,153.465,85700000.0
2009-08-28 13:55:00,153.465,153.475,153.45,153.46,51800000.0
2009-08-28 13:56:00,153.46,153.47,153.42,153.42,87200000.0
2009-08-28 13:57:00,153.43,153.45,153.395,153.41,72400000.0
2009-08-28 13:58:00,153.415,153.47,153.415,153.425,82200000.0
2009-08-28 13:59:00,153.435,153.44,153.39,153.405,77000000.0
2009-08-28 14:00:00,153.4,153.4,153.375,153.395,123100000.0
2009-08-28 14:01:00,153.39,153.4,153.345,153.36,85100000.0
2009-08-28 14:02:00,153.355,153.4,153.325,153.4,98300000.0
2009-08-28 14:03:00,153.395,153.44,153.365,153.395,157700000.0
2009-08-28 14:04:00,153.395,153.395,153.37,153.395,73900000.0
2009-08-28 14:05:00,153.38,153.385,153.365,153.38,90100000.0
2009-08-28 14:06:00,153.39,153.395,153.37,153.38,97800000.0
2009-08-28 14:07:00,153.38,153.485,153.38,153.445,170400000.0
2009-08-28 14:08:00,153.45,153.5,153.435,153.5,121100000.0
2009-08-28 14:09:00,153.495,153.535,153.47,153.525,85700000.0
2009-08-28 14:10:00,153.53,153.53,153.44,153.45,65100000.0
2009-08-28 14:11:00,153.45,153.46,153.42,153.42,63000000.0
2009-08-28 14:12:00,153.41,153.415,153.37,153.38,113500000.0
2009-08-28 14:13:00,153.38,153.39,153.33,153.35,139800000.0
2009-08-28 14:14:00,153.35,153.415,153.34,153.415,119400000.0
2009-08-28 14:15:00,153.425,153.425,153.355,153.405,140200000.0
2009-08-28 14:16:00,153.405,153.435,153.375,153.39,202000000.0
2009-08-28 14:17:00,153.395,153.405,153.33,153.35,158200000.0
2009-08-28 14:18:00,153.345,153.36,153.31,153.31,70600000.0
2009-08-28 14:19:00,153.3,153.345,153.3,153.33,63400000.0
2009-08-28 14:20:00,153.335,153.345,153.26,153.32,142200000.0
2009-08-28 14:21:00,153.33,153.36,153.29,153.34,208200000.0
2009-08-28 14:22:00,153.345,153.375,153.325,153.375,90000000.0
2009-08-28 14:23:00,153.4,153.4,153.375,153.395,64800000.0
2009-08-28 14:24:00,153.405,153.465,153.405,153.44,164400000.0
2009-08-28 14:25:00,153.425,153.535,153.4,153.43,140800000.0
2009-08-28 14:26:00,153.435,153.51,153.435,153.48,93200000.0
2009-08-28 14:27:00,153.48,153.515,153.46,153.48,97500000.0
2009-08-28 14:28:00,153.47,153.485,153.385,153.405,125100000.0
2009-08-28 14:29:00,153.395,153.395,153.205,153.22,345800000.0
2009-08-28 14:30:00,153.22,153.42,153.175,153.365,307300000.0
2009-08-28 14:31:00,153.35,153.385,153.275,153.31,207100000.0
2009-08-28 14:32:00,153.305,153.34,153.24,153.29,144900000.0
2009-08-28 14:33:00,153.305,153.305,153.245,153.27,146500000.0
2009-08-28 14:34:00,153.265,153.355,153.25,153.31,119800000.0
2009-08-28 14:35:00,153.31,153.345,153.28,153.31,145200000.0
2009-08-28 14:36:00,153.31,153.345,153.29,153.345,162400000.0
2009-08-28 14:37:00,153.335,153.385,153.315,153.345,153200000.0
2009-08-28 14:38:00,153.34,153.35,153.255,153.275,162500000.0
2009-08-28 14:39:00,153.27,153.315,153.18,153.215,133600000.0
2009-08-28 14:40:00,153.22,153.28,153.195,153.24,135600000.0
2009-08-28 14:41:00,153.25,153.295,153.23,153.26,140900000.0
2009-08-28 14:42:00,153.26,153.29,153.225,153.25,122300000.0
2009-08-28 14:43:00,153.25,153.285,153.23,153.25,129000000.0
2009-08-28 14:44:00,153.245,153.265,153.2,153.265,99100000.0
2009-08-28 14:45:00,153.265,153.4,153.26,153.36,113000000.0
2009-08-28 14:46:00,153.36,153.37,153.29,153.29,145300000.0
2009-08-28 14:47:00,153.29,153.295,153.195,153.235,121600000.0
2009-08-28 14:48:00,153.24,153.265,153.24,153.26,107600000.0
2009-08-28 14:49:00,153.265,153.31,153.245,153.29,98100000.0
2009-08-28 14:50:00,153.29,153.335,153.285,153.33,195400000.0
2009-08-28 14:51:00,153.33,153.365,153.325,153.34,138400000.0
2009-08-28 14:52:00,153.34,153.34,153.28,153.29,90800000.0
2009-08-28 14:53:00,153.285,153.285,153.245,153.255,71600000.0
2009-08-28 14:54:00,153.25,153.335,153.245,153.3,68800000.0
2009-08-28 14:55:00,153.3,153.35,153.255,153.345,101500000.0
2009-08-28 14:56:00,153.345,153.345,153.255,153.27,160700000.0
2009-08-28 14:57:00,153.275,153.295,153.25,153.265,68400000.0
2009-08-28 14:58:00,153.265,153.31,153.25,153.255,100500000.0
2009-08-28 14:59:00,153.255,153.27,153.245,153.25,106400000.0
2009-08-28 15:00:00,153.245,153.45,153.245,153.44,189800000.0
2009-08-28 15:01:00,153.445,153.45,153.375,153.435,163200000.0
2009-08-28 15:02:00,153.445,153.475,153.38,153.385,128100000.0
2009-08-28 15:03:00,153.395,153.45,153.39,153.43,104200000.0
2009-08-28 15:04:00,153.43,153.53,153.43,153.51,114100000.0
2009-08-28 15:05:00,153.51,153.51,153.435,153.475,120600000.0
2009-08-28 15:06:00,153.475,153.55,153.46,153.495,136300000.0
2009-08-28 15:07:00,153.505,153.565,153.495,153.535,129900000.0
2009-08-28 15:08:00,153.535,153.535,153.445,153.455,114700000.0
2009-08-28 15:09:00,153.455,153.535,153.43,153.44,124500000.0
2009-08-28 15:10:00,153.435,153.44,153.365,153.405,118400000.0
2009-08-28 15:11:00,153.4,153.47,153.4,153.44,105800000.0
2009-08-28 15:12:00,153.445,153.445,153.425,153.425,60200000.0
2009-08-28 15:13:00,153.415,153.46,153.395,153.45,84800000.0
2009-08-28 15:14:00,153.45,153.505,153.425,153.48,124000000.0
2009-08-28 15:15:00,153.475,153.485,153.445,153.445,121500000.0
2009-08-28 15:16:00,153.445,153.46,153.395,153.46,109100000.0
2009-08-28 15:17:00,153.445,153.45,153.4,153.435,83100000.0
2009-08-28 15:18:00,153.425,153.425,153.3,153.31,128200000.0
2009-08-28 15:19:00,153.31,153.39,153.31,153.39,161600000.0
2009-08-28 15:20:00,153.385,153.43,153.365,153.365,116200000.0
2009-08-28 15:21:00,153.365,153.39,153.335,153.335,76900000.0
2009-08-28 15:22:00,153.34,153.41,153.335,153.41,92600000.0
2009-08-28 15:23:00,153.415,153.435,153.37,153.385,72000000.0
2009-08-28 15:24:00,153.375,153.47,153.35,153.47,60400000.0
2009-08-28 15:25:00,153.46,153.485,153.445,153.46,99400000.0
2009-08-28 15:26:00,153.47,153.5,153.445,153.45,105500000.0
2009-08-28 15:27:00,153.45,153.51,153.43,153.51,116200000.0
2009-08-28 15:28:00,153.51,153.565,153.46,153.46,196800000.0
2009-08-28 15:29:00,153.46,153.49,153.425,153.455,184000000.0
2009-08-28 15:30:00,153.45,153.45,153.385,153.45,235200000.0
2009-08-28 15:31:00,153.45,153.515,153.445,153.48,117200000.0
2009-08-28 15:32:00,153.48,153.48,153.355,153.355,150200000.0
2009-08-28 15:33:00,153.355,153.355,153.25,153.3,332200000.0
2009-08-28 15:34:00,153.315,153.325,153.255,153.28,171300000.0
2009-08-28 15:35:00,153.28,153.395,153.255,153.375,159000000.0
2009-08-28 15:36:00,153.375,153.465,153.375,153.41,193400000.0
2009-08-28 15:37:00,153.4,153.4,153.275,153.32,147200000.0
2009-08-28 15:38:00,153.32,153.385,153.275,153.295,152300000.0
2009-08-28 15:39:00,153.29,153.325,153.22,153.28,176200000.0
2009-08-28 15:40:00,153.285,153.305,153.19,153.2,224600000.0
2009-08-28 15:41:00,153.2,153.205,153.115,153.125,129800000.0
2009-08-28 15:42:00,153.13,153.16,153.09,153.13,445100000.0
2009-08-28 15:43:00,153.13,153.205,153.095,153.205,365700000.0
2009-08-28 15:44:00,153.2,153.205,153.125,153.165,429400000.0
2009-08-28 15:45:00,153.165,153.185,153.105,153.185,352500000.0
2009-08-28 15:46:00,153.195,153.275,153.14,153.16,291900000.0
2009-08-28 15:47:00,153.16,153.165,153.11,153.115,212100000.0
2009-08-28 15:48:00,153.115,153.15,153.015,153.02,179500000.0
2009-08-28 15:49:00,153.015,153.015,152.9,152.955,270700000.0
2009-08-28 15:50:00,152.94,153.07,152.935,152.985,220200000.0
2009-08-28 15:51:00,152.98,153.05,152.965,153.045,167200000.0
2009-08-28 15:52:00,153.06,153.09,153.005,153.06,223000000.0
2009-08-28 15:53:00,153.06,153.1,153.035,153.035,267300000.0
2009-08-28 15:54:00,153.035,153.09,153.025,153.09,179200000.0
2009-08-28 15:55:00,153.09,153.13,152.9,152.915,413500000.0
2009-08-28 15:56:00,152.91,152.91,152.68,152.73,257100000.0
2009-08-28 15:57:00,152.73,152.905,152.73,152.84,226200000.0
2009-08-28 15:58:00,152.84,152.855,152.7,152.7,203500000.0
2009-08-28 15:59:00,152.71,152.75,152.62,152.64,164500000.0
2009-08-28 16:00:00,152.64,152.69,152.575,152.585,206000000.0
2009-08-28 16:01:00,152.585,152.655,152.51,152.65,291300000.0
2009-08-28 16:02:00,152.65,152.75,152.65,152.71,178600000.0
2009-08-28 16:03:00,152.71,152.805,152.675,152.795,145600000.0
2009-08-28 16:04:00,152.8,152.825,152.73,152.74,169400000.0
2009-08-28 16:05:00,152.745,152.745,152.575,152.595,229400000.0
2009-08-28 16:06:00,152.595,152.705,152.545,152.665,164100000.0
2009-08-28 16:07:00,152.66,152.67,152.55,152.61,232900000.0
2009-08-28 16:08:00,152.605,152.665,152.6,152.66,174600000.0
2009-08-28 16:09:00,152.66,152.725,152.645,152.675,208700000.0
2009-08-28 16:10:00,152.68,152.745,152.645,152.715,196500000.0
2009-08-28 16:11:00,152.72,152.79,152.705,152.775,184700000.0
2009-08-28 16:12:00,152.785,152.79,152.62,152.635,176000000.0
2009-08-28 16:13:00,152.635,152.735,152.63,152.695,146200000.0
2009-08-28 16:14:00,152.695,152.715,152.6,152.65,163800000.0
2009-08-28 16:15:00,152.645,152.745,152.645,152.695,218700000.0
2009-08-28 16:16:00,152.695,152.755,152.645,152.665,172600000.0
2009-08-28 16:17:00,152.66,152.66,152.555,152.615,168700000.0
2009-08-28 16:18:00,152.615,152.67,152.595,152.67,154800000.0
2009-08-28 16:19:00,152.67,152.685,152.64,152.645,230000000.0
2009-08-28 16:20:00,152.645,152.645,152.535,152.58,177800000.0
2009-08-28 16:21:00,152.57,152.605,152.54,152.545,166200000.0
2009-08-28 16:22:00,152.535,152.57,152.39,152.39,185400000.0
2009-08-28 16:23:00,152.395,152.43,152.36,152.405,134000000.0
2009-08-28 16:24:00,152.41,152.41,152.365,152.38,133100000.0
2009-08-28 16:25:00,152.38,152.47,152.38,152.46,236800000.0
2009-08-28 16:26:00,152.455,152.455,152.385,152.39,113700000.0
2009-08-28 16:27:00,152.39,152.395,152.17,152.175,260700000.0
2009-08-28 16:28:00,152.19,152.19,152.115,152.155,310200000.0
2009-08-28 16:29:00,152.145,152.285,152.145,152.265,216400000.0
2009-08-28 16:30:00,152.265,152.27,152.245,152.265,123000000.0
2009-08-28 16:31:00,152.265,152.275,152.225,152.27,93000000.0
2009-08-28 16:32:00,152.275,152.275,152.175,152.175,215800000.0
2009-08-28 16:33:00,152.175,152.255,152.15,152.245,168900000.0
2009-08-28 16:34:00,152.245,152.305,152.23,152.305,124900000.0
2009-08-28 16:35:00,152.31,152.38,152.31,152.36,172300000.0
2009-08-28 16:36:00,152.36,152.375,152.3,152.345,243300000.0
2009-08-28 16:37:00,152.36,152.38,152.345,152.375,60200000.0
2009-08-28 16:38:00,152.39,152.425,152.365,152.425,137200000.0
2009-08-28 16:39:00,152.425,152.5,152.395,152.5,206900000.0
2009-08-28 16:40:00,152.5,152.535,152.455,152.46,104000000.0
2009-08-28 16:41:00,152.465,152.465,152.4,152.4,98300000.0
2009-08-28 16:42:00,152.4,152.415,152.37,152.37,109400000.0
2009-08-28 16:43:00,152.37,152.37,152.325,152.36,117000000.0
2009-08-28 16:44:00,152.355,152.355,152.305,152.34,175200000.0
2009-08-28 16:45:00,152.335,152.36,152.31,152.34,96200000.0
2009-08-28 16:46:00,152.345,152.4,152.345,152.39,133100000.0
2009-08-28 16:47:00,152.39,152.445,152.39,152.44,153100000.0
2009-08-28 16:48:00,152.44,152.5,152.43,152.485,128200000.0
2009-08-28 16:49:00,152.5,152.5,152.445,152.47,164700000.0
2009-08-28 16:50:00,152.475,152.56,152.475,152.54,115700000.0
2009-08-28 16:51:00,152.54,152.54,152.475,152.485,105600000.0
2009-08-28 16:52:00,152.485,152.515,152.47,152.51,127200000.0
2009-08-28 16:53:00,152.51,152.52,152.465,152.495,196300000.0
2009-08-28 16:54:00,152.495,152.54,152.485,152.495,181600000.0
2009-08-28 16:55:00,152.48,152.48,152.43,152.445,134100000.0
2009-08-28 16:56:00,152.445,152.495,152.445,152.49,93200000.0
2009-08-28 16:57:00,152.49,152.56,152.49,152.51,145600000.0
2009-08-28 16:58:00,152.51,152.51,152.385,152.44,123400000.0
2009-08-28 16:59:00,152.44,152.455,152.34,152.43,258300000.0
2009-08-28 17:00:00,152.435,152.47,152.43,152.445,187800000.0
2009-08-28 17:01:00,152.445,152.47,152.43,152.45,116000000.0
2009-08-28 17:02:00,152.445,152.47,152.425,152.445,107100000.0
2009-08-28 17:03:00,152.455,152.525,152.44,152.505,44600000.0
2009-08-28 17:04:00,152.5,152.5,152.44,152.49,82300000.0
2009-08-28 17:05:00,152.49,152.57,152.49,152.57,142200000.0
2009-08-28 17:06:00,152.57,152.65,152.565,152.64,151800000.0
2009-08-28 17:07:00,152.64,152.67,152.61,152.62,155600000.0
2009-08-28 17:08:00,152.63,152.635,152.5,152.5,183800000.0
2009-08-28 17:09:00,152.495,152.53,152.49,152.515,109200000.0
2009-08-28 17:10:00,152.52,152.54,152.475,152.54,80600000.0
2009-08-28 17:11:00,152.545,152.545,152.43,152.435,176500000.0
2009-08-28 17:12:00,152.435,152.555,152.43,152.53,154600000.0
2009-08-28 17:13:00,152.535,152.545,152.495,152.515,94200000.0
2009-08-28 17:14:00,152.515,152.525,152.475,152.49,91200000.0
2009-08-28 17:15:00,152.49,152.53,152.49,152.525,147600000.0
2009-08-28 17:16:00,152.525,152.55,152.445,152.47,167200000.0
2009-08-28 17:17:00,152.47,152.48,152.415,152.415,246000000.0
2009-08-28 17:18:00,152.415,152.43,152.35,152.36,308100000.0
2009-08-28 17:19:00,152.36,152.395,152.34,152.38,110900000.0
2009-08-28 17:20:00,152.375,152.385,152.35,152.365,128100000.0
2009-08-28 17:21:00,152.365,152.44,152.365,152.385,140100000.0
2009-08-28 17:22:00,152.385,152.44,152.36,152.435,150400000.0
2009-08-28 17:23:00,152.435,152.47,152.43,152.47,116300000.0
2009-08-28 17:24:00,152.47,152.495,152.47,152.49,68900000.0
2009-08-28 17:25:00,152.49,152.525,152.47,152.48,154000000.0
2009-08-28 17:26:00,152.48,152.505,152.48,152.49,50800000.0
2009-08-28 17:27:00,152.49,152.49,152.435,152.47,159200000.0
2009-08-28 17:28:00,152.47,152.51,152.405,152.5,117400000.0
2009-08-28 17:29:00,152.505,152.545,152.465,152.535,149600000.0
2009-08-28 17:30:00,152.55,152.55,152.52,152.54,163000000.0
2009-08-28 17:31:00,152.54,152.565,152.535,152.535,107200000.0
2009-08-28 17:32:00,152.53,152.545,152.495,152.495,274200000.0
2009-08-28 17:33:00,152.495,152.56,152.495,152.545,93800000.0
2009-08-28 17:34:00,152.53,152.55,152.52,152.55,54200000.0
2009-08-28 17:35:00,152.545,152.63,152.535,152.58,206600000.0
2009-08-28 17:36:00,152.58,152.63,152.58,152.63,99900000.0
2009-08-28 17:37:00,152.635,152.665,152.625,152.63,202600000.0
2009-08-28 17:38:00,152.635,152.695,152.63,152.695,107100000.0
2009-08-28 17:39:00,152.695,152.71,152.61,152.665,237100000.0
2009-08-28 17:40:00,152.655,152.71,152.65,152.7,64500000.0
2009-08-28 17:41:00,152.7,152.755,152.695,152.71,72400000.0
2009-08-28 17:42:00,152.69,152.69,152.605,152.65,187700000.0
2009-08-28 17:43:00,152.65,152.675,152.645,152.66,76600000.0
2009-08-28 17:44:00,152.655,152.66,152.635,152.645,82600000.0
2009-08-28 17:45:00,152.63,152.66,152.61,152.66,188900000.0
2009-08-28 17:46:00,152.655,152.69,152.655,152.675,74200000.0
2009-08-28 17:47:00,152.68,152.73,152.68,152.705,153500000.0
2009-08-28 17:48:00,152.71,152.74,152.7,152.72,95200000.0
2009-08-28 17:49:00,152.725,152.845,152.72,152.82,237700000.0
2009-08-28 17:50:00,152.82,152.82,152.665,152.69,189600000.0
2009-08-28 17:51:00,152.69,152.69,152.645,152.66,140800000.0
2009-08-28 17:52:00,152.675,152.69,152.65,152.665,91400000.0
2009-08-28 17:53:00,152.665,152.675,152.64,152.66,91000000.0
2009-08-28 17:54:00,152.665,152.72,152.665,152.71,80400000.0
2009-08-28 17:55:00,152.695,152.71,152.68,152.685,54300000.0
2009-08-28 17:56:00,152.69,152.725,152.675,152.705,104000000.0
2009-08-28 17:57:00,152.71,152.71,152.635,152.635,123600000.0
2009-08-28 17:58:00,152.635,152.705,152.63,152.705,76100000.0
2009-08-28 17:59:00,152.7,152.765,152.7,152.76,83900000.0
2009-08-28 18:00:00,152.75,152.79,152.745,152.79,37000000.0
2009-08-28 18:01:00,152.79,152.81,152.77,152.81,40400000.0
2009-08-28 18:02:00,152.81,152.88,152.805,152.835,142500000.0
2009-08-28 18:03:00,152.835,152.845,152.825,152.84,61000000.0
2009-08-28 18:04:00,152.845,152.85,152.815,152.83,94800000.0
2009-08-28 18:05:00,152.845,152.92,152.835,152.895,239700000.0
2009-08-28 18:06:00,152.89,152.905,152.835,152.84,140500000.0
2009-08-28 18:07:00,152.84,152.87,152.825,152.865,205400000.0
2009-08-28 18:08:00,152.865,152.885,152.795,152.81,128200000.0
2009-08-28 18:09:00,152.825,152.86,152.795,152.84,155200000.0
2009-08-28 18:10:00,152.835,152.85,152.83,152.835,129200000.0
2009-08-28 18:11:00,152.835,152.86,152.815,152.825,62000000.0
2009-08-28 18:12:00,152.82,152.84,152.82,152.825,54300000.0
2009-08-28 18:13:00,152.825,152.865,152.8,152.8,110100000.0
2009-08-28 18:14:00,152.825,152.83,152.78,152.8,112700000.0
2009-08-28 18:15:00,152.8,152.82,152.745,152.805,126700000.0
2009-08-28 18:16:00,152.805,152.805,152.705,152.705,122900000.0
2009-08-28 18:17:00,152.705,152.71,152.67,152.675,88300000.0
2009-08-28 18:18:00,152.68,152.69,152.67,152.685,92200000.0
2009-08-28 18:19:00,152.68,152.68,152.565,152.595,145000000.0
2009-08-28 18:20:00,152.595,152.665,152.595,152.65,94500000.0
2009-08-28 18:21:00,152.65,152.725,152.64,152.72,176800000.0
2009-08-28 18:22:00,152.72,152.74,152.695,152.695,100800000.0
2009-08-28 18:23:00,152.7,152.72,152.69,152.715,97000000.0
2009-08-28 18:24:00,152.715,152.715,152.67,152.685,159800000.0
2009-08-28 18:25:00,152.68,152.68,152.61,152.61,209900000.0
2009-08-28 18:26:00,152.61,152.645,152.575,152.59,104800000.0
2009-08-28 18:27:00,152.59,152.665,152.59,152.63,94000000.0
2009-08-28 18:28:00,152.625,152.7,152.62,152.675,141200000.0
2009-08-28 18:29:00,152.68,152.71,152.605,152.625,134200000.0
2009-08-28 18:30:00,152.63,152.69,152.625,152.675,92800000.0
2009-08-28 18:31:00,152.67,152.67,152.63,152.635,129200000.0
2009-08-28 18:32:00,152.64,152.675,152.635,152.645,159500000.0
2009-08-28 18:33:00,152.65,152.65,152.65,152.65,17800000.0
2009-08-28 18:34:00,152.65,152.67,152.575,152.645,141600000.0
2009-08-28 18:35:00,152.645,152.66,152.63,152.635,73600000.0
2009-08-28 18:36:00,152.635,152.65,152.6,152.605,106000000.0
2009-08-28 18:37:00,152.605,152.67,152.6,152.66,109800000.0
2009-08-28 18:38:00,152.66,152.67,152.63,152.63,105100000.0
2009-08-28 18:39:00,152.63,152.67,152.61,152.67,132500000.0
2009-08-28 18:40:00,152.705,152.705,152.67,152.7,83800000.0
2009-08-28 18:41:00,152.7,152.71,152.675,152.695,193800000.0
2009-08-28 18:42:00,152.695,152.705,152.635,152.635,115100000.0
2009-08-28 18:43:00,152.635,152.71,152.635,152.71,98400000.0
2009-08-28 18:44:00,152.7,152.715,152.675,152.705,68200000.0
2009-08-28 18:45:00,152.71,152.725,152.665,152.67,65800000.0
2009-08-28 18:46:00,152.67,152.67,152.665,152.67,9000000.0
2009-08-28 18:47:00,152.665,152.665,152.655,152.655,20600000.0
2009-08-28 18:48:00,152.66,152.67,152.63,152.665,59200000.0
2009-08-28 18:49:00,152.675,152.675,152.64,152.645,62200000.0
2009-08-28 18:50:00,152.645,152.645,152.605,152.625,31800000.0
2009-08-28 18:51:00,152.62,152.625,152.595,152.595,24800000.0
2009-08-28 18:52:00,152.595,152.605,152.58,152.58,27400000.0
2009-08-28 18:53:00,152.585,152.6,152.53,152.535,29300000.0
2009-08-28 18:54:00,152.535,152.545,152.52,152.535,40400000.0
2009-08-28 18:55:00,152.535,152.535,152.48,152.48,28600000.0
2009-08-28 18:56:00,152.48,152.485,152.46,152.46,36200000.0
2009-08-28 18:57:00,152.46,152.495,152.46,152.49,53400000.0
2009-08-28 18:58:00,152.495,152.52,152.485,152.5,43600000.0
2009-08-28 18:59:00,152.495,152.495,152.44,152.44,79200000.0
2009-08-28 19:00:00,152.44,152.445,152.4,152.43,70800000.0
2009-08-28 19:01:00,152.425,152.5,152.425,152.48,76900000.0
2009-08-28 19:02:00,152.485,152.5,152.475,152.475,26600000.0
2009-08-28 19:03:00,152.49,152.49,152.44,152.44,46500000.0
2009-08-28 19:04:00,152.45,152.465,152.445,152.45,41700000.0
2009-08-28 19:05:00,152.45,152.46,152.445,152.46,59100000.0
2009-08-28 19:06:00,152.465,152.48,152.44,152.45,30600000.0
2009-08-28 19:07:00,152.45,152.485,152.45,152.485,34400000.0
2009-08-28 19:08:00,152.48,152.5,152.47,152.5,24800000.0
2009-08-28 19:09:00,152.5,152.535,152.5,152.535,42700000.0
2009-08-28 19:10:00,152.525,152.535,152.51,152.51,23600000.0
2009-08-28 19:11:00,152.52,152.565,152.52,152.56,47000000.0
2009-08-28 19:12:00,152.565,152.59,152.565,152.59,71600000.0
2009-08-28 19:13:00,152.59,152.595,152.53,152.53,78500000.0
2009-08-28 19:14:00,152.535,152.535,152.465,152.475,103800000.0
2009-08-28 19:15:00,152.48,152.525,152.475,152.515,86500000.0
2009-08-28 19:16:00,152.515,152.53,152.515,152.525,31200000.0
2009-08-28 19:17:00,152.535,152.58,152.505,152.545,73400000.0
2009-08-28 19:18:00,152.555,152.565,152.515,152.515,79200000.0
2009-08-28 19:19:00,152.515,152.515,152.475,152.5,77400000.0
2009-08-28 19:20:00,152.5,152.535,152.5,152.52,80700000.0
2009-08-28 19:21:00,152.525,152.535,152.5,152.51,70400000.0
2009-08-28 19:22:00,152.51,152.535,152.51,152.525,20600000.0
2009-08-28 19:23:00,152.535,152.54,152.525,152.54,43400000.0
2009-08-28 19:24:00,152.545,152.58,152.525,152.55,91400000.0
2009-08-28 19:25:00,152.54,152.57,152.54,152.565,38400000.0
2009-08-28 19:26:00,152.57,152.585,152.55,152.585,30200000.0
2009-08-28 19:27:00,152.59,152.59,152.54,152.565,47900000.0
2009-08-28 19:28:00,152.56,152.57,152.535,152.545,36900000.0
2009-08-28 19:29:00,152.55,152.575,152.54,152.57,45100000.0
2009-08-28 19:30:00,152.575,152.645,152.575,152.625,134800000.0
2009-08-28 19:31:00,152.62,152.62,152.595,152.6,52900000.0
2009-08-28 19:32:00,152.6,152.6,152.565,152.565,28400000.0
2009-08-28 19:33:00,152.565,152.59,152.555,152.57,28000000.0
2009-08-28 19:34:00,152.57,152.585,152.565,152.575,43400000.0
2009-08-28 19:35:00,152.57,152.58,152.545,152.545,46200000.0
2009-08-28 19:36:00,152.535,152.535,152.525,152.535,28000000.0
2009-08-28 19:37:00,152.535,152.535,152.525,152.535,30200000.0
2009-08-28 19:38:00,152.535,152.555,152.53,152.545,23000000.0
2009-08-28 19:39:00,152.545,152.545,152.53,152.53,12800000.0
2009-08-28 19:40:00,152.53,152.53,152.49,152.49,28800000.0
2009-08-28 19:41:00,152.495,152.515,152.49,152.515,60900000.0
2009-08-28 19:42:00,152.515,152.515,152.51,152.515,20800000.0
2009-08-28 19:43:00,152.515,152.515,152.515,152.515,5600000.0
2009-08-28 19:44:00,152.51,152.51,152.465,152.465,67800000.0
2009-08-28 19:45:00,152.47,152.5,152.46,152.495,25000000.0
2009-08-28 19:46:00,152.5,152.5,152.42,152.425,66200000.0
2009-08-28 19:47:00,152.42,152.465,152.405,152.445,139400000.0
2009-08-28 19:48:00,152.445,152.455,152.44,152.445,76800000.0
2009-08-28 19:49:00,152.455,152.495,152.435,152.48,65000000.0
2009-08-28 19:50:00,152.47,152.505,152.45,152.485,69200000.0
2009-08-28 19:51:00,152.485,152.485,152.415,152.425,100000000.0
2009-08-28 19:52:00,152.375,152.4,152.36,152.37,97400000.0
2009-08-28 19:53:00,152.375,152.43,152.375,152.43,97000000.0
2009-08-28 19:54:00,152.44,152.445,152.43,152.435,62600000.0
2009-08-28 19:55:00,152.43,152.44,152.345,152.355,122700000.0
2009-08-28 19:56:00,152.355,152.37,152.355,152.36,50600000.0
2009-08-28 19:57:00,152.36,152.37,152.34,152.35,63300000.0
2009-08-28 19:58:00,152.36,152.395,152.355,152.395,28800000.0
2009-08-28 19:59:00,152.39,152.39,152.36,152.37,38400000.0
2009-08-28 20:00:00,152.365,152.38,152.32,152.34,93000000.0
2009-08-28 20:01:00,152.34,152.385,152.34,152.365,62800000.0
2009-08-28 20:02:00,152.375,152.38,152.37,152.37,15600000.0
2009-08-28 20:03:00,152.37,152.375,152.34,152.34,37400000.0
2009-08-28 20:04:00,152.34,152.34,152.295,152.31,81900000.0
2009-08-28 20:05:00,152.31,152.365,152.3,152.355,115700000.0
2009-08-28 20:06:00,152.355,152.395,152.345,152.365,107900000.0
2009-08-28 20:07:00,152.365,152.41,152.36,152.39,140000000.0
2009-08-28 20:08:00,152.395,152.445,152.395,152.42,106200000.0
2009-08-28 20:09:00,152.415,152.43,152.41,152.43,20800000.0
2009-08-28 20:10:00,152.43,152.45,152.43,152.445,20800000.0
2009-08-28 20:11:00,152.45,152.49,152.45,152.48,86400000.0
2009-08-28 20:12:00,152.48,152.49,152.44,152.48,36000000.0
2009-08-28 20:13:00,152.48,152.545,152.48,152.545,109600000.0
2009-08-28 20:14:00,152.545,152.545,152.51,152.52,43200000.0
2009-08-28 20:15:00,152.52,152.545,152.48,152.495,62800000.0
2009-08-28 20:16:00,152.495,152.53,152.49,152.515,129400000.0
2009-08-28 20:17:00,152.53,152.56,152.475,152.55,130500000.0
2009-08-28 20:18:00,152.55,152.585,152.55,152.565,87900000.0
2009-08-28 20:19:00,152.575,152.575,152.54,152.54,83800000.0
2009-08-28 20:20:00,152.54,152.57,152.495,152.565,105300000.0
2009-08-28 20:21:00,152.565,152.575,152.485,152.495,118000000.0
2009-08-28 20:22:00,152.5,152.51,152.38,152.395,162000000.0
2009-08-28 20:23:00,152.395,152.47,152.385,152.45,92700000.0
2009-08-28 20:24:00,152.445,152.485,152.43,152.43,135300000.0
2009-08-28 20:25:00,152.43,152.465,152.43,152.435,118400000.0
2009-08-28 20:26:00,152.435,152.435,152.3,152.305,112500000.0
2009-08-28 20:27:00,152.32,152.345,152.29,152.31,180100000.0
2009-08-28 20:28:00,152.31,152.33,152.275,152.28,111200000.0
2009-08-28 20:29:00,152.28,152.39,152.28,152.355,160000000.0
2009-08-28 20:30:00,152.37,152.395,152.25,152.26,164600000.0
2009-08-28 20:31:00,152.26,152.3,152.255,152.29,143800000.0
2009-08-28 20:32:00,152.3,152.35,152.3,152.315,84600000.0
2009-08-28 20:33:00,152.315,152.32,152.155,152.215,222700000.0
2009-08-28 20:34:00,152.21,152.325,152.21,152.305,139700000.0
2009-08-28 20:35:00,152.305,152.31,152.27,152.28,86500000.0
2009-08-28 20:36:00,152.27,152.335,152.27,152.335,113400000.0
2009-08-28 20:37:00,152.335,152.365,152.33,152.35,104200000.0
2009-08-28 20:38:00,152.345,152.38,152.335,152.37,73700000.0
2009-08-28 20:39:00,152.37,152.37,152.33,152.345,83600000.0
2009-08-28 20:40:00,152.345,152.375,152.335,152.365,80000000.0
2009-08-28 20:41:00,152.38,152.385,152.335,152.35,157200000.0
2009-08-28 20:42:00,152.35,152.39,152.315,152.325,136700000.0
2009-08-28 20:43:00,152.33,152.355,152.31,152.355,146700000.0
2009-08-28 20:44:00,152.355,152.365,152.31,152.315,141900000.0
2009-08-28 20:45:00,152.315,152.315,152.27,152.305,58300000.0
2009-08-28 20:46:00,152.315,152.32,152.28,152.3,88100000.0
2009-08-28 20:47:00,152.305,152.305,152.235,152.26,128200000.0
2009-08-28 20:48:00,152.26,152.26,152.23,152.25,79900000.0
2009-08-28 20:49:00,152.25,152.28,152.24,152.275,61000000.0
2009-08-28 20:50:00,152.27,152.375,152.27,152.325,99200000.0
2009-08-28 20:51:00,152.33,152.34,152.285,152.3,69000000.0
2009-08-28 20:52:00,152.3,152.34,152.295,152.335,60100000.0
2009-08-28 20:53:00,152.335,152.375,152.335,152.37,36600000.0
2009-08-28 20:54:00,152.385,152.4,152.35,152.36,34800000.0
2009-08-28 20:55:00,152.36,152.36,152.345,152.35,47800000.0
2009-08-28 20:56:00,152.37,152.37,152.35,152.35,6400000.0
2009-08-28 20:57:00,152.345,152.345,152.305,152.305,93200000.0
2009-08-28 20:58:00,152.31,152.31,152.26,152.265,129000000.0
2009-08-28 20:59:00,152.25,152.295,152.225,152.26,167400000.0
2009-08-28 21:00:00,152.25,152.275,152.24,152.24,81600000.0
2009-08-28 21:01:00,152.24,152.255,152.23,152.235,95800000.0
2009-08-28 21:02:00,152.24,152.27,152.235,152.265,93200000.0
2009-08-28 21:03:00,152.265,152.29,152.265,152.29,34200000.0
2009-08-28 21:04:00,152.29,152.3,152.28,152.3,113100000.0
2009-08-28 21:05:00,152.29,152.31,152.265,152.265,159800000.0
2009-08-28 21:06:00,152.265,152.295,152.235,152.29,133100000.0
2009-08-28 21:07:00,152.28,152.315,152.28,152.295,131900000.0
2009-08-28 21:08:00,152.295,152.3,152.285,152.295,36300000.0
2009-08-28 21:09:00,152.295,152.315,152.295,152.315,35300000.0
2009-08-28 21:10:00,152.315,152.325,152.305,152.315,45800000.0
2009-08-28 21:11:00,152.315,152.315,152.31,152.315,15000000.0
2009-08-28 21:12:00,152.315,152.335,152.285,152.335,129400000.0
2009-08-28 21:13:00,152.335,152.36,152.305,152.315,92200000.0
2009-08-28 21:14:00,152.315,152.33,152.3,152.3,65500000.0
2009-08-28 21:15:00,152.31,152.33,152.29,152.3,95300000.0
2009-08-28 21:16:00,152.3,152.315,152.295,152.305,106400000.0
2009-08-28 21:17:00,152.31,152.34,152.29,152.33,76100000.0
2009-08-28 21:18:00,152.33,152.345,152.32,152.33,91200000.0
2009-08-28 21:19:00,152.345,152.375,152.32,152.33,107900000.0
2009-08-28 21:20:00,152.325,152.395,152.325,152.385,99200000.0
2009-08-28 21:21:00,152.385,152.41,152.385,152.405,79100000.0
2009-08-28 21:22:00,152.405,152.405,152.355,152.365,99700000.0
2009-08-28 21:23:00,152.36,152.425,152.36,152.425,140300000.0
2009-08-28 21:24:00,152.425,152.43,152.395,152.41,80400000.0
2009-08-28 21:25:00,152.41,152.43,152.41,152.425,42000000.0
2009-08-28 21:26:00,152.44,152.445,152.4,152.415,55000000.0
2009-08-28 21:27:00,152.415,152.45,152.415,152.45,29700000.0
2009-08-28 21:28:00,152.45,152.45,152.44,152.45,43800000.0
2009-08-28 21:29:00,152.45,152.45,152.395,152.42,114200000.0
2009-08-28 21:30:00,152.42,152.435,152.41,152.415,96000000.0
2009-08-28 21:31:00,152.415,152.425,152.39,152.39,62900000.0
2009-08-28 21:32:00,152.39,152.395,152.32,152.33,126600000.0
2009-08-28 21:33:00,152.33,152.36,152.31,152.31,74800000.0
2009-08-28 21:34:00,152.31,152.315,152.305,152.31,39800000.0
2009-08-28 21:35:00,152.305,152.34,152.3,152.34,58000000.0
2009-08-28 21:36:00,152.34,152.365,152.32,152.35,55400000.0
2009-08-28 21:37:00,152.35,152.37,152.345,152.36,46700000.0
2009-08-28 21:38:00,152.36,152.395,152.36,152.395,54200000.0
2009-08-28 21:39:00,152.4,152.435,152.38,152.435,67300000.0
2009-08-28 21:40:00,152.435,152.465,152.435,152.445,84000000.0
2009-08-28 21:41:00,152.44,152.44,152.405,152.42,52800000.0
2009-08-28 21:42:00,152.42,152.42,152.33,152.37,84600000.0
2009-08-28 21:43:00,152.37,152.39,152.3,152.31,111800000.0
2009-08-28 21:44:00,152.315,152.315,152.25,152.28,129100000.0
2009-08-28 21:45:00,152.28,152.29,152.265,152.285,61400000.0
2009-08-28 21:46:00,152.285,152.305,152.26,152.27,96300000.0
2009-08-28 21:47:00,152.28,152.295,152.24,152.29,49200000.0
2009-08-28 21:48:00,152.295,152.41,152.295,152.395,84800000.0
2009-08-28 21:49:00,152.395,152.395,152.345,152.365,39300000.0
2009-08-28 21:50:00,152.365,152.365,152.325,152.325,75500000.0
2009-08-28 21:51:00,152.325,152.335,152.32,152.32,91700000.0
2009-08-28 21:52:00,152.32,152.32,152.31,152.31,39100000.0
2009-08-28 21:53:00,152.31,152.31,152.29,152.3,40800000.0
2009-08-28 21:54:00,152.3,152.315,152.285,152.31,29400000.0
2009-08-28 21:55:00,152.31,152.335,152.31,152.335,44000000.0
2009-08-28 21:56:00,152.35,152.35,152.33,152.34,48100000.0
2009-08-28 21:57:00,152.34,152.36,152.34,152.36,28000000.0
2009-08-28 21:58:00,152.355,152.36,152.275,152.29,99500000.0
2009-08-28 21:59:00,152.29,152.29,152.255,152.28,64900000.0
2009-08-28 22:00:00,152.28,152.36,152.28,152.335,61100000.0
2009-08-28 22:01:00,152.345,152.36,152.335,152.34,38200000.0
2009-08-28 22:02:00,152.33,152.335,152.33,152.33,31600000.0
2009-08-28 22:03:00,152.305,152.33,152.295,152.32,77200000.0
2009-08-28 22:04:00,152.32,152.32,152.295,152.31,24100000.0
2009-08-28 22:05:00,152.31,152.315,152.31,152.31,21100000.0
2009-08-28 22:06:00,152.305,152.32,152.305,152.32,32500000.0
2009-08-28 22:07:00,152.31,152.33,152.31,152.33,27600000.0
2009-08-28 22:08:00,152.34,152.34,152.34,152.34,8000000.0
2009-08-28 22:09:00,152.34,152.34,152.31,152.325,36000000.0
2009-08-28 22:10:00,152.325,152.355,152.325,152.355,12600000.0
2009-08-28 22:11:00,152.37,152.37,152.34,152.35,32000000.0
2009-08-28 22:12:00,152.36,152.38,152.35,152.365,107900000.0
2009-08-28 22:13:00,152.37,152.375,152.33,152.375,57700000.0
2009-08-28 22:14:00,152.4,152.41,152.365,152.375,115700000.0
2009-08-28 22:15:00,152.375,152.405,152.34,152.34,121800000.0
2009-08-28 22:16:00,152.34,152.34,152.315,152.34,31500000.0
2009-08-28 22:17:00,152.34,152.375,152.34,152.375,37400000.0
2009-08-28 22:18:00,152.38,152.395,152.36,152.36,44900000.0
2009-08-28 22:19:00,152.375,152.375,152.375,152.375,4800000.0
2009-08-28 22:20:00,152.365,152.375,152.355,152.375,31200000.0
2009-08-28 22:21:00,152.375,152.375,152.375,152.375,47200000.0
2009-08-28 22:22:00,152.375,152.39,152.37,152.39,35400000.0
2009-08-28 22:23:00,152.395,152.395,152.395,152.395,8000000.0
2009-08-28 22:24:00,152.395,152.43,152.395,152.415,72800000.0
2009-08-28 22:25:00,152.415,152.415,152.385,152.385,42800000.0
2009-08-28 22:26:00,152.38,152.39,152.365,152.38,43400000.0
2009-08-28 22:27:00,152.37,152.37,152.365,152.37,36600000.0
2009-08-28 22:28:00,152.37,152.37,152.36,152.36,23000000.0
2009-08-28 22:29:00,152.36,152.36,152.355,152.355,9000000.0
2009-08-28 22:30:00,152.355,152.355,152.31,152.32,64400000.0
2009-08-28 22:31:00,152.325,152.325,152.315,152.315,31400000.0
2009-08-28 22:32:00,152.315,152.315,152.3,152.31,95600000.0
2009-08-28 22:33:00,152.31,152.315,152.305,152.31,73400000.0
2009-08-28 22:34:00,152.31,152.325,152.29,152.3,70600000.0
2009-08-28 22:35:00,152.29,152.3,152.29,152.3,2600000.0
2009-08-28 22:36:00,152.305,152.305,152.295,152.295,14800000.0
2009-08-28 22:37:00,152.3,152.31,152.285,152.3,61200000.0
2009-08-28 22:38:00,152.3,152.3,152.29,152.29,25400000.0
2009-08-28 22:39:00,152.29,152.32,152.29,152.295,54600000.0
2009-08-28 22:40:00,152.295,152.305,152.285,152.305,64000000.0
2009-08-28 22:41:00,152.3,152.315,152.3,152.31,28400000.0
2009-08-28 22:42:00,152.32,152.325,152.31,152.31,34400000.0
2009-08-28 22:43:00,152.315,152.315,152.28,152.295,30800000.0
2009-08-28 22:44:00,152.295,152.3,152.295,152.3,6400000.0
2009-08-28 22:45:00,152.31,152.335,152.31,152.31,22400000.0
2009-08-28 22:46:00,152.31,152.31,152.305,152.305,3200000.0
2009-08-28 22:47:00,152.305,152.305,152.305,152.305,1600000.0
2009-08-28 22:48:00,152.261,152.279,152.253,152.272,102600000.0
2009-08-28 22:49:00,152.305,152.305,152.29,152.295,8000000.0
2009-08-28 22:50:00,152.295,152.31,152.295,152.31,18600000.0
2009-08-28 22:51:00,152.31,152.31,152.295,152.295,4800000.0
2009-08-28 22:52:00,152.295,152.295,152.295,152.295,3200000.0
2009-08-28 22:53:00,152.3,152.3,152.295,152.295,26400000.0
2009-08-28 22:54:00,152.295,152.3,152.295,152.3,26400000.0
2009-08-28 22:55:00,152.3,152.3,152.295,152.295,40000000.0
2009-08-28 22:56:00,152.295,152.3,152.295,152.3,4800000.0
2009-08-28 22:57:00,152.3,152.3,152.3,152.3,19200000.0
2009-08-28 22:58:00,152.26,152.295,152.235,152.295,10400000.0
2009-08-28 22:59:00,152.275,152.28,152.185,152.275,27600000.0
2009-08-30 23:00:00,152.11,152.118,151.71,151.788,47400000.0
2009-08-30 23:01:00,151.755,151.755,151.6,151.635,19800000.0
2009-08-30 23:02:00,151.64,151.725,151.64,151.685,9800000.0
2009-08-30 23:03:00,151.71,151.71,151.69,151.69,4000000.0
2009-08-30 23:04:00,151.65,151.667,151.609,151.667,269500000.0
2009-08-30 23:05:00,151.695,151.7,151.69,151.7,8000000.0
2009-08-30 23:06:00,151.69,151.695,151.69,151.695,2000000.0
2009-08-30 23:07:00,151.685,151.685,151.685,151.685,1000000.0
2009-08-30 23:08:00,151.68,151.7,151.67,151.675,12400000.0
2009-08-30 23:09:00,151.665,151.685,151.66,151.685,9000000.0
2009-08-30 23:10:00,151.695,151.73,151.665,151.73,9800000.0
2009-08-30 23:11:00,151.74,151.74,151.73,151.73,5600000.0
2009-08-30 23:12:00,151.725,151.73,151.725,151.73,2800000.0
2009-08-30 23:13:00,151.74,151.74,151.73,151.74,4200000.0
2009-08-30 23:14:00,151.73,151.735,151.725,151.735,14600000.0
2009-08-30 23:15:00,151.74,151.74,151.74,151.74,1400000.0
2009-08-30 23:16:00,151.735,151.74,151.735,151.74,3000000.0
2009-08-30 23:17:00,151.735,151.76,151.725,151.76,7400000.0
2009-08-30 23:18:00,151.765,151.775,151.765,151.765,5800000.0
2009-08-30 23:19:00,151.775,151.775,151.775,151.775,1400000.0
2009-08-30 23:20:00,151.78,151.8,151.78,151.8,7000000.0
2009-08-30 23:21:00,151.805,151.805,151.79,151.79,14400000.0
2009-08-30 23:22:00,151.78,151.78,151.78,151.78,1400000.0
2009-08-30 23:23:00,151.751,151.773,151.746,151.751,100100000.0
2009-08-30 23:24:00,151.775,151.78,151.775,151.775,4200000.0
2009-08-30 23:25:00,151.74,151.775,151.74,151.775,5600000.0
2009-08-30 23:26:00,151.765,151.775,151.76,151.775,7400000.0
2009-08-30 23:27:00,151.785,151.794,151.769,151.77,166800000.0
2009-08-30 23:28:00,151.775,151.775,151.63,151.71,44600000.0
2009-08-30 23:29:00,151.71,151.745,151.675,151.685,15000000.0
2009-08-30 23:30:00,151.69,151.69,151.69,151.69,2000000.0
2009-08-30 23:31:00,151.69,151.695,151.685,151.695,3000000.0
2009-08-30 23:32:00,151.7,151.705,151.67,151.685,14200000.0
2009-08-30 23:33:00,151.695,151.695,151.695,151.695,2000000.0
2009-08-30 23:34:00,151.685,151.685,151.685,151.685,1600000.0
2009-08-30 23:35:00,151.639,151.68,151.634,151.674,121200000.0
2009-08-30 23:36:00,151.7,151.715,151.69,151.715,11800000.0
2009-08-30 23:37:00,151.72,151.72,151.72,151.72,1000000.0
2009-08-30 23:38:00,151.73,151.78,151.73,151.77,15600000.0
2009-08-30 23:39:00,151.775,151.775,151.765,151.765,6000000.0
2009-08-30 23:40:00,151.82,151.84,151.815,151.825,20600000.0
2009-08-30 23:41:00,151.825,151.835,151.82,151.825,12400000.0
2009-08-30 23:42:00,151.825,151.845,151.82,151.835,17000000.0
2009-08-30 23:43:00,151.83,151.83,151.83,151.83,1600000.0
2009-08-30 23:44:00,151.83,151.83,151.83,151.83,13400000.0
2009-08-30 23:45:00,151.83,151.86,151.83,151.86,6000000.0
2009-08-30 23:46:00,151.86,151.96,151.86,151.895,33000000.0
2009-08-30 23:47:00,151.895,151.94,151.895,151.94,13000000.0
2009-08-30 23:48:00,151.95,152.035,151.945,152.025,21000000.0
2009-08-30 23:49:00,151.985,152.0,151.97,151.985,15400000.0
2009-08-30 23:50:00,151.95,151.969,151.95,151.963,146200000.0
2009-08-30 23:51:00,152.0,152.05,151.99,152.025,25800000.0
2009-08-30 23:52:00,152.02,152.055,152.005,152.03,20600000.0
2009-08-30 23:53:00,152.02,152.03,152.0,152.015,18000000.0
2009-08-30 23:54:00,152.005,152.015,152.0,152.0,8000000.0
2009-08-30 23:55:00,152.005,152.015,152.005,152.015,6000000.0
2009-08-30 23:56:00,152.005,152.015,152.0,152.005,9600000.0
2009-08-30 23:57:00,152.0,152.02,152.0,152.01,12800000.0
2009-08-30 23:58:00,152.02,152.02,152.02,152.02,1000000.0
2009-08-30 23:59:00,152.015,152.045,152.015,152.045,8200000.0
2009-08-31 00:00:00,152.04,152.08,152.035,152.05,43400000.0
2009-08-31 00:01:00,152.045,152.08,152.045,152.075,19800000.0
2009-08-31 00:02:00,152.07,152.165,152.04,152.16,45700000.0
2009-08-31 00:03:00,152.17,152.175,152.1,152.1,55000000.0
2009-08-31 00:04:00,152.095,152.11,152.09,152.1,68200000.0
2009-08-31 00:05:00,152.095,152.095,152.01,152.01,41200000.0
2009-08-31 00:06:00,152.025,152.035,151.975,152.005,34900000.0
2009-08-31 00:07:00,151.98,152.015,151.98,152.0,18200000.0
2009-08-31 00:08:00,152.0,152.035,151.995,152.02,25800000.0
2009-08-31 00:09:00,152.025,152.025,151.985,152.025,134500000.0
2009-08-31 00:10:00,152.025,152.03,151.97,151.975,90000000.0
2009-08-31 00:11:00,151.975,151.975,151.92,151.92,64800000.0
2009-08-31 00:12:00,151.92,151.92,151.84,151.85,67900000.0
2009-08-31 00:13:00,151.85,151.85,151.825,151.825,32000000.0
2009-08-31 00:14:00,151.82,151.82,151.645,151.645,152800000.0
2009-08-31 00:15:00,151.645,151.7,151.645,151.7,145600000.0
2009-08-31 00:16:00,151.71,151.79,151.71,151.775,130800000.0
2009-08-31 00:17:00,151.78,151.805,151.77,151.775,114600000.0
2009-08-31 00:18:00,151.775,151.8,151.77,151.775,106200000.0
2009-08-31 00:19:00,151.78,151.825,151.775,151.78,173800000.0
2009-08-31 00:20:00,151.775,151.775,151.72,151.72,138500000.0
2009-08-31 00:21:00,151.715,151.715,151.695,151.695,46200000.0
2009-08-31 00:22:00,151.695,151.71,151.675,151.71,46600000.0
2009-08-31 00:23:00,151.725,151.75,151.7,151.7,73100000.0
2009-08-31 00:24:00,151.705,151.71,151.69,151.695,56400000.0
2009-08-31 00:25:00,151.71,151.72,151.66,151.705,64000000.0
2009-08-31 00:26:00,151.705,151.71,151.705,151.705,20400000.0
2009-08-31 00:27:00,151.71,151.745,151.705,151.725,21200000.0
2009-08-31 00:28:00,151.715,151.77,151.715,151.76,77000000.0
2009-08-31 00:29:00,151.77,151.8,151.75,151.795,144800000.0
2009-08-31 00:30:00,151.8,151.84,151.79,151.81,67900000.0
2009-08-31 00:31:00,151.81,151.84,151.795,151.795,89800000.0
2009-08-31 00:32:00,151.795,151.815,151.785,151.8,169600000.0
2009-08-31 00:33:00,151.8,151.825,151.8,151.82,75700000.0
2009-08-31 00:34:00,151.82,151.85,151.81,151.84,39600000.0
2009-08-31 00:35:00,151.845,151.85,151.81,151.815,53400000.0
2009-08-31 00:36:00,151.81,151.815,151.81,151.815,35000000.0
2009-08-31 00:37:00,151.815,151.815,151.795,151.795,17600000.0
2009-08-31 00:38:00,151.79,151.805,151.75,151.755,77900000.0
2009-08-31 00:39:00,151.75,151.785,151.75,151.78,30000000.0
2009-08-31 00:40:00,151.78,151.795,151.72,151.73,19000000.0
2009-08-31 00:41:00,151.735,151.76,151.735,151.755,9000000.0
2009-08-31 00:42:00,151.755,151.755,151.73,151.73,8000000.0
2009-08-31 00:43:00,151.73,151.735,151.71,151.715,47800000.0
2009-08-31 00:44:00,151.705,151.705,151.555,151.61,174400000.0
2009-08-31 00:45:00,151.61,151.695,151.59,151.67,127000000.0
2009-08-31 00:46:00,151.685,151.715,151.645,151.665,94100000.0
2009-08-31 00:47:00,151.665,151.68,151.635,151.68,62800000.0
2009-08-31 00:48:00,151.685,151.71,151.675,151.68,73000000.0
2009-08-31 00:49:00,151.685,151.725,151.675,151.7,42400000.0
2009-08-31 00:50:00,151.695,151.73,151.685,151.695,117400000.0
2009-08-31 00:51:00,151.695,151.7,151.67,151.675,76400000.0
2009-08-31 00:52:00,151.69,151.715,151.685,151.7,28400000.0
2009-08-31 00:53:00,151.695,151.72,151.68,151.72,41600000.0
2009-08-31 00:54:00,151.72,151.72,151.665,151.675,32400000.0
2009-08-31 00:55:00,151.675,151.675,151.66,151.66,55200000.0
2009-08-31 00:56:00,151.66,151.66,151.605,151.605,54600000.0
2009-08-31 00:57:00,151.61,151.61,151.59,151.6,62400000.0
2009-08-31 00:58:00,151.6,151.615,151.6,151.605,66400000.0
2009-08-31 00:59:00,151.6,151.605,151.575,151.585,73700000.0
2009-08-31 01:00:00,151.575,151.6,151.54,151.55,54600000.0
2009-08-31 01:01:00,151.555,151.59,151.555,151.59,54000000.0
2009-08-31 01:02:00,151.59,151.665,151.59,151.645,33400000.0
2009-08-31 01:03:00,151.645,151.66,151.56,151.56,45200000.0
2009-08-31 01:04:00,151.56,151.585,151.54,151.565,90800000.0
2009-08-31 01:05:00,151.55,151.59,151.535,151.59,63000000.0
2009-08-31 01:06:00,151.59,151.62,151.585,151.615,107800000.0
2009-08-31 01:07:00,151.615,151.645,151.61,151.645,46200000.0
2009-08-31 01:08:00,151.645,151.67,151.64,151.66,132400000.0
2009-08-31 01:09:00,151.665,151.685,151.655,151.68,74400000.0
2009-08-31 01:10:00,151.69,151.73,151.665,151.72,61700000.0
2009-08-31 01:11:00,151.72,151.73,151.675,151.675,49200000.0
2009-08-31 01:12:00,151.67,151.685,151.67,151.675,13200000.0
2009-08-31 01:13:00,151.68,151.69,151.675,151.685,29800000.0
2009-08-31 01:14:00,151.685,151.695,151.685,151.685,50400000.0
2009-08-31 01:15:00,151.685,151.715,151.675,151.715,64000000.0
2009-08-31 01:16:00,151.715,151.745,151.705,151.735,52200000.0
2009-08-31 01:17:00,151.74,151.76,151.715,151.74,118200000.0
2009-08-31 01:18:00,151.745,151.775,151.73,151.76,101800000.0
2009-08-31 01:19:00,151.76,151.84,151.755,151.835,64100000.0
2009-08-31 01:20:00,151.835,151.84,151.785,151.835,122800000.0
2009-08-31 01:21:00,151.825,151.835,151.82,151.835,23200000.0
2009-08-31 01:22:00,151.835,151.885,151.835,151.88,33600000.0
2009-08-31 01:23:00,151.885,151.9,151.87,151.87,23400000.0
2009-08-31 01:24:00,151.87,151.93,151.87,151.93,55800000.0
2009-08-31 01:25:00,151.945,152.035,151.945,151.975,92200000.0
2009-08-31 01:26:00,151.98,151.995,151.94,151.94,113500000.0
2009-08-31 01:27:00,151.94,151.965,151.94,151.955,100800000.0
2009-08-31 01:28:00,151.96,151.96,151.86,151.88,32100000.0
2009-08-31 01:29:00,151.875,151.89,151.845,151.89,85900000.0
2009-08-31 01:30:00,151.89,151.905,151.89,151.89,19800000.0
2009-08-31 01:31:00,151.89,151.89,151.88,151.89,12400000.0
2009-08-31 01:32:00,151.9,151.9,151.86,151.86,50900000.0
2009-08-31 01:33:00,151.86,151.895,151.86,151.885,52700000.0
2009-08-31 01:34:00,151.88,151.89,151.88,151.885,22700000.0
2009-08-31 01:35:00,151.885,151.885,151.86,151.86,17800000.0
2009-08-31 01:36:00,151.86,151.87,151.825,151.825,89800000.0
2009-08-31 01:37:00,151.835,151.86,151.835,151.86,16000000.0
2009-08-31 01:38:00,151.865,151.935,151.86,151.93,143700000.0
2009-08-31 01:39:00,151.92,151.93,151.875,151.89,107000000.0
2009-08-31 01:40:00,151.905,151.92,151.88,151.89,194000000.0
2009-08-31 01:41:00,151.88,151.925,151.87,151.905,155100000.0
2009-08-31 01:42:00,151.905,151.93,151.88,151.89,233800000.0
2009-08-31 01:43:00,151.89,151.89,151.87,151.88,83000000.0
2009-08-31 01:44:00,151.88,151.88,151.855,151.855,39000000.0
2009-08-31 01:45:00,151.85,151.885,151.825,151.865,96300000.0
2009-08-31 01:46:00,151.895,151.925,151.895,151.915,56700000.0
2009-08-31 01:47:00,151.915,151.965,151.915,151.955,103800000.0
2009-08-31 01:48:00,151.955,151.975,151.92,151.945,73700000.0
2009-08-31 01:49:00,151.935,151.945,151.89,151.91,116900000.0
2009-08-31 01:50:00,151.915,151.93,151.905,151.905,45700000.0
2009-08-31 01:51:00,151.89,151.905,151.85,151.89,92400000.0
2009-08-31 01:52:00,151.89,151.895,151.885,151.885,9400000.0
2009-08-31 01:53:00,151.885,151.91,151.885,151.885,45800000.0
2009-08-31 01:54:00,151.905,151.975,151.895,151.975,112900000.0
2009-08-31 01:55:00,151.97,151.975,151.89,151.9,98500000.0
2009-08-31 01:56:00,151.905,151.91,151.885,151.885,30600000.0
2009-08-31 01:57:00,151.885,151.89,151.88,151.89,31700000.0
2009-08-31 01:58:00,151.89,151.91,151.88,151.885,80600000.0
2009-08-31 01:59:00,151.885,151.905,151.875,151.88,327200000.0
2009-08-31 02:00:00,151.875,151.95,151.86,151.875,130600000.0
2009-08-31 02:01:00,151.88,151.885,151.8,151.82,167100000.0
2009-08-31 02:02:00,151.82,151.855,151.805,151.82,154000000.0
2009-08-31 02:03:00,151.82,151.855,151.805,151.85,212800000.0
2009-08-31 02:04:00,151.845,151.875,151.845,151.875,81300000.0
2009-08-31 02:05:00,151.88,151.925,151.865,151.88,276700000.0
2009-08-31 02:06:00,151.88,151.925,151.83,151.91,181200000.0
2009-08-31 02:07:00,151.915,151.94,151.885,151.905,103200000.0
2009-08-31 02:08:00,151.905,152.01,151.9,151.995,85100000.0
2009-08-31 02:09:00,152.0,152.045,151.98,152.025,199400000.0
2009-08-31 02:10:00,152.025,152.05,152.005,152.02,193800000.0
2009-08-31 02:11:00,152.025,152.035,151.935,151.955,134400000.0
2009-08-31 02:12:00,151.96,151.98,151.94,151.96,233400000.0
2009-08-31 02:13:00,151.975,152.015,151.95,151.99,166000000.0
2009-08-31 02:14:00,151.99,151.99,151.91,151.93,144300000.0
2009-08-31 02:15:00,151.925,151.935,151.915,151.915,32500000.0
2009-08-31 02:16:00,151.925,152.01,151.915,152.0,75700000.0
2009-08-31 02:17:00,152.0,152.0,151.91,151.91,119700000.0
2009-08-31 02:18:00,151.92,151.925,151.825,151.825,93800000.0
2009-08-31 02:19:00,151.825,151.865,151.765,151.855,144100000.0
2009-08-31 02:20:00,151.85,151.865,151.825,151.855,78400000.0
2009-08-31 02:21:00,151.855,151.855,151.81,151.845,65600000.0
2009-08-31 02:22:00,151.835,151.845,151.775,151.795,139500000.0
2009-08-31 02:23:00,151.79,151.905,151.78,151.9,122600000.0
2009-08-31 02:24:00,151.895,151.9,151.835,151.835,156900000.0
2009-08-31 02:25:00,151.84,151.845,151.72,151.74,112700000.0
2009-08-31 02:26:00,151.74,151.83,151.74,151.8,109000000.0
2009-08-31 02:27:00,151.8,151.84,151.77,151.815,118000000.0
2009-08-31 02:28:00,151.815,151.825,151.805,151.815,64600000.0
2009-08-31 02:29:00,151.83,151.855,151.82,151.845,59500000.0
2009-08-31 02:30:00,151.84,151.875,151.8,151.815,193500000.0
2009-08-31 02:31:00,151.815,151.815,151.775,151.775,99800000.0
2009-08-31 02:32:00,151.775,151.78,151.73,151.73,136300000.0
2009-08-31 02:33:00,151.725,151.73,151.59,151.635,133900000.0
2009-08-31 02:34:00,151.645,151.65,151.61,151.635,162100000.0
2009-08-31 02:35:00,151.63,151.63,151.515,151.54,140400000.0
2009-08-31 02:36:00,151.55,151.56,151.495,151.54,161600000.0
2009-08-31 02:37:00,151.545,151.545,151.47,151.48,191400000.0
2009-08-31 02:38:00,151.475,151.505,151.47,151.48,137300000.0
2009-08-31 02:39:00,151.48,151.485,151.355,151.37,221800000.0
2009-08-31 02:40:00,151.37,151.37,151.125,151.16,259600000.0
2009-08-31 02:41:00,151.155,151.275,151.14,151.26,242400000.0
2009-08-31 02:42:00,151.26,151.28,151.23,151.235,162600000.0
2009-08-31 02:43:00,151.24,151.335,151.24,151.335,193400000.0
2009-08-31 02:44:00,151.335,151.415,151.31,151.39,193700000.0
2009-08-31 02:45:00,151.395,151.405,151.345,151.395,185000000.0
2009-08-31 02:46:00,151.39,151.395,151.23,151.25,143200000.0
2009-08-31 02:47:00,151.25,151.29,151.245,151.265,99100000.0
2009-08-31 02:48:00,151.275,151.395,151.275,151.39,115100000.0
2009-08-31 02:49:00,151.395,151.395,151.275,151.3,113300000.0
2009-08-31 02:50:00,151.3,151.34,151.295,151.32,42900000.0
2009-08-31 02:51:00,151.325,151.325,151.205,151.24,161500000.0
2009-08-31 02:52:00,151.23,151.245,151.155,151.22,194000000.0
2009-08-31 02:53:00,151.22,151.22,151.075,151.075,218400000.0
2009-08-31 02:54:00,151.08,151.08,150.935,150.975,155900000.0
2009-08-31 02:55:00,150.975,151.105,150.965,151.105,198100000.0
2009-08-31 02:56:00,151.095,151.275,151.085,151.25,153700000.0
2009-08-31 02:57:00,151.245,151.305,151.215,151.285,154700000.0
2009-08-31 02:58:00,151.29,151.39,151.27,151.315,175400000.0
2009-08-31 02:59:00,151.315,151.425,151.29,151.415,112200000.0
2009-08-31 03:00:00,151.415,151.425,151.35,151.375,161000000.0
2009-08-31 03:01:00,151.37,151.375,151.215,151.215,148900000.0
2009-08-31 03:02:00,151.21,151.27,151.205,151.21,156600000.0
2009-08-31 03:03:00,151.205,151.24,151.205,151.215,156800000.0
2009-08-31 03:04:00,151.225,151.23,151.155,151.16,99900000.0
2009-08-31 03:05:00,151.155,151.2,151.15,151.18,103300000.0
2009-08-31 03:06:00,151.175,151.2,151.095,151.125,78600000.0
2009-08-31 03:07:00,151.125,151.165,151.12,151.13,138400000.0
2009-08-31 03:08:00,151.13,151.145,151.12,151.125,65400000.0
2009-08-31 03:09:00,151.13,151.185,151.125,151.185,45200000.0
2009-08-31 03:10:00,151.19,151.19,151.135,151.15,77100000.0
2009-08-31 03:11:00,151.15,151.15,151.055,151.07,155100000.0
2009-08-31 03:12:00,151.085,151.16,151.06,151.13,202300000.0
2009-08-31 03:13:00,151.105,151.105,150.98,150.98,257100000.0
2009-08-31 03:14:00,150.98,150.98,150.705,150.715,320600000.0
2009-08-31 03:15:00,150.715,150.86,150.705,150.82,181300000.0
2009-08-31 03:16:00,150.82,150.83,150.665,150.665,232900000.0
2009-08-31 03:17:00,150.665,150.695,150.63,150.67,181500000.0
2009-08-31 03:18:00,150.68,150.885,150.665,150.87,238100000.0
2009-08-31 03:19:00,150.87,150.885,150.825,150.85,183300000.0
2009-08-31 03:20:00,150.85,150.925,150.85,150.92,105700000.0
2009-08-31 03:21:00,150.915,150.925,150.86,150.87,147800000.0
2009-08-31 03:22:00,150.87,150.935,150.855,150.925,163300000.0
2009-08-31 03:23:00,150.925,151.01,150.915,150.995,344600000.0
2009-08-31 03:24:00,151.005,151.03,150.955,150.965,173600000.0
2009-08-31 03:25:00,150.965,150.975,150.875,150.915,193600000.0
2009-08-31 03:26:00,150.92,150.94,150.835,150.84,184200000.0
2009-08-31 03:27:00,150.835,150.885,150.805,150.875,155400000.0
2009-08-31 03:28:00,150.88,150.885,150.85,150.875,83800000.0
2009-08-31 03:29:00,150.875,151.01,150.875,150.995,106500000.0
2009-08-31 03:30:00,150.985,150.985,150.825,150.825,166600000.0
2009-08-31 03:31:00,150.82,150.84,150.805,150.805,259400000.0
2009-08-31 03:32:00,150.805,150.87,150.78,150.87,210500000.0
2009-08-31 03:33:00,150.87,150.895,150.825,150.88,162900000.0
2009-08-31 03:34:00,150.88,150.895,150.81,150.85,129700000.0
2009-08-31 03:35:00,150.85,150.85,150.72,150.745,93900000.0
2009-08-31 03:36:00,150.745,150.82,150.72,150.76,206000000.0
2009-08-31 03:37:00,150.76,150.805,150.745,150.785,163000000.0
2009-08-31 03:38:00,150.78,150.805,150.77,150.78,110700000.0
2009-08-31 03:39:00,150.775,150.775,150.635,150.65,126600000.0
2009-08-31 03:40:00,150.655,150.665,150.535,150.535,199300000.0
2009-08-31 03:41:00,150.535,150.59,150.5,150.565,148700000.0
2009-08-31 03:42:00,150.56,150.68,150.555,150.65,115300000.0
2009-08-31 03:43:00,150.65,150.725,150.615,150.71,186900000.0
2009-08-31 03:44:00,150.71,150.73,150.665,150.705,149100000.0
2009-08-31 03:45:00,150.705,150.75,150.7,150.7,83000000.0
2009-08-31 03:46:00,150.7,150.715,150.66,150.695,149800000.0
2009-08-31 03:47:00,150.695,150.705,150.63,150.645,198900000.0
2009-08-31 03:48:00,150.645,150.675,150.63,150.64,111700000.0
2009-08-31 03:49:00,150.645,150.69,150.645,150.66,171700000.0
2009-08-31 03:50:00,150.65,150.66,150.59,150.61,156600000.0
2009-08-31 03:51:00,150.62,150.655,150.6,150.655,98700000.0
2009-08-31 03:52:00,150.655,150.68,150.6,150.615,164500000.0
2009-08-31 03:53:00,150.615,150.63,150.59,150.625,86000000.0
2009-08-31 03:54:00,150.625,150.64,150.61,150.635,119600000.0
2009-08-31 03:55:00,150.63,150.665,150.63,150.645,137800000.0
2009-08-31 03:56:00,150.645,150.655,150.635,150.655,134100000.0
2009-08-31 03:57:00,150.655,150.69,150.64,150.685,112900000.0
2009-08-31 03:58:00,150.685,150.735,150.675,150.725,163000000.0
2009-08-31 03:59:00,150.72,150.76,150.71,150.75,90400000.0
2009-08-31 04:00:00,150.76,150.8,150.705,150.71,253200000.0
2009-08-31 04:01:00,150.71,150.71,150.66,150.685,209200000.0
2009-08-31 04:02:00,150.685,150.72,150.675,150.715,83100000.0
2009-08-31 04:03:00,150.715,150.745,150.71,150.725,59000000.0
2009-08-31 04:04:00,150.72,150.745,150.7,150.745,126100000.0
2009-08-31 04:05:00,150.74,150.79,150.735,150.75,141200000.0
2009-08-31 04:06:00,150.76,150.76,150.63,150.64,117000000.0
2009-08-31 04:07:00,150.645,150.65,150.6,150.64,46300000.0
2009-08-31 04:08:00,150.63,150.645,150.615,150.615,68200000.0
2009-08-31 04:09:00,150.615,150.625,150.58,150.625,58000000.0
2009-08-31 04:10:00,150.62,150.645,150.57,150.605,98000000.0
2009-08-31 04:11:00,150.6,150.6,150.53,150.57,87000000.0
2009-08-31 04:12:00,150.57,150.63,150.56,150.59,128200000.0
2009-08-31 04:13:00,150.59,150.615,150.56,150.56,63400000.0
2009-08-31 04:14:00,150.56,150.56,150.48,150.54,172200000.0
2009-08-31 04:15:00,150.545,150.55,150.525,150.525,110400000.0
2009-08-31 04:16:00,150.53,150.54,150.53,150.53,38200000.0
2009-08-31 04:17:00,150.53,150.535,150.49,150.5,147900000.0
2009-08-31 04:18:00,150.5,150.575,150.5,150.565,100400000.0
2009-08-31 04:19:00,150.565,150.585,150.55,150.565,39500000.0
2009-08-31 04:20:00,150.565,150.58,150.56,150.575,34000000.0
2009-08-31 04:21:00,150.58,150.59,150.56,150.57,52700000.0
2009-08-31 04:22:00,150.565,150.575,150.545,150.555,114500000.0
2009-08-31 04:23:00,150.575,150.585,150.555,150.57,30600000.0
2009-08-31 04:24:00,150.575,150.63,150.57,150.61,147600000.0
2009-08-31 04:25:00,150.625,150.65,150.61,150.64,54200000.0
2009-08-31 04:26:00,150.645,150.705,150.64,150.695,56000000.0
2009-08-31 04:27:00,150.695,150.695,150.665,150.68,178400000.0
2009-08-31 04:28:00,150.69,150.69,150.635,150.66,128700000.0
2009-08-31 04:29:00,150.655,150.67,150.645,150.655,77400000.0
2009-08-31 04:30:00,150.65,150.665,150.645,150.655,55400000.0
2009-08-31 04:31:00,150.66,150.71,150.645,150.71,109800000.0
2009-08-31 04:32:00,150.71,150.735,150.685,150.69,75300000.0
2009-08-31 04:33:00,150.69,150.7,150.675,150.7,181100000.0
2009-08-31 04:34:00,150.675,150.69,150.655,150.665,126300000.0
2009-08-31 04:35:00,150.665,150.725,150.64,150.68,188200000.0
2009-08-31 04:36:00,150.685,150.7,150.67,150.675,73200000.0
2009-08-31 04:37:00,150.685,150.695,150.675,150.69,84700000.0
2009-08-31 04:38:00,150.685,150.695,150.655,150.68,117000000.0
2009-08-31 04:39:00,150.68,150.705,150.675,150.675,85400000.0
2009-08-31 04:40:00,150.68,150.68,150.59,150.595,147300000.0
2009-08-31 04:41:00,150.6,150.62,150.54,150.555,202000000.0
2009-08-31 04:42:00,150.55,150.57,150.535,150.535,138600000.0
2009-08-31 04:43:00,150.54,150.555,150.52,150.555,138300000.0
2009-08-31 04:44:00,150.555,150.565,150.535,150.545,29500000.0
2009-08-31 04:45:00,150.545,150.57,150.54,150.565,46900000.0
2009-08-31 04:46:00,150.575,150.615,150.57,150.595,69400000.0
2009-08-31 04:47:00,150.605,150.685,150.6,150.635,115600000.0
2009-08-31 04:48:00,150.63,150.63,150.525,150.53,129400000.0
2009-08-31 04:49:00,150.53,150.55,150.515,150.515,51600000.0
2009-08-31 04:50:00,150.52,150.57,150.515,150.57,69000000.0
2009-08-31 04:51:00,150.57,150.685,150.57,150.68,211000000.0
2009-08-31 04:52:00,150.685,150.7,150.64,150.64,81400000.0
2009-08-31 04:53:00,150.635,150.64,150.555,150.6,151900000.0
2009-08-31 04:54:00,150.6,150.615,150.56,150.565,59600000.0
2009-08-31 04:55:00,150.57,150.58,150.515,150.525,57100000.0
2009-08-31 04:56:00,150.525,150.53,150.465,150.48,192500000.0
2009-08-31 04:57:00,150.48,150.515,150.44,150.495,229900000.0
2009-08-31 04:58:00,150.49,150.51,150.49,150.51,27800000.0
2009-08-31 04:59:00,150.505,150.515,150.49,150.49,91700000.0
2009-08-31 05:00:00,150.48,150.57,150.48,150.57,118800000.0
2009-08-31 05:01:00,150.585,150.59,150.55,150.56,75200000.0
2009-08-31 05:02:00,150.56,150.585,150.52,150.585,126300000.0
2009-08-31 05:03:00,150.58,150.59,150.57,150.575,57200000.0
2009-08-31 05:04:00,150.58,150.59,150.54,150.565,79200000.0
2009-08-31 05:05:00,150.57,150.57,150.555,150.57,23800000.0
2009-08-31 05:06:00,150.57,150.57,150.54,150.54,72100000.0
2009-08-31 05:07:00,150.545,150.575,150.495,150.51,71500000.0
2009-08-31 05:08:00,150.51,150.51,150.485,150.49,110400000.0
2009-08-31 05:09:00,150.49,150.54,150.49,150.52,94400000.0
2009-08-31 05:10:00,150.51,150.525,150.5,150.52,120500000.0
2009-08-31 05:11:00,150.52,150.54,150.505,150.535,76900000.0
2009-08-31 05:12:00,150.54,150.54,150.51,150.515,121000000.0
2009-08-31 05:13:00,150.515,150.52,150.5,150.51,164100000.0
2009-08-31 05:14:00,150.505,150.515,150.47,150.47,66500000.0
2009-08-31 05:15:00,150.47,150.49,150.465,150.49,37900000.0
2009-08-31 05:16:00,150.475,150.49,150.475,150.49,29800000.0
2009-08-31 05:17:00,150.48,150.48,150.465,150.465,21600000.0
2009-08-31 05:18:00,150.47,150.48,150.455,150.455,46700000.0
2009-08-31 05:19:00,150.46,150.47,150.39,150.4,146600000.0
2009-08-31 05:20:00,150.395,150.4,150.38,150.385,70100000.0
2009-08-31 05:21:00,150.395,150.435,150.395,150.43,50600000.0
2009-08-31 05:22:00,150.43,150.43,150.37,150.395,99000000.0
2009-08-31 05:23:00,150.405,150.415,150.395,150.395,49800000.0
2009-08-31 05:24:00,150.4,150.42,150.37,150.38,97000000.0
2009-08-31 05:25:00,150.385,150.4,150.37,150.375,41200000.0
2009-08-31 05:26:00,150.375,150.41,150.375,150.395,72200000.0
2009-08-31 05:27:00,150.395,150.395,150.305,150.315,106200000.0
2009-08-31 05:28:00,150.315,150.33,150.255,150.295,159700000.0
2009-08-31 05:29:00,150.3,150.325,150.26,150.295,60200000.0
2009-08-31 05:30:00,150.295,150.305,150.24,150.265,86700000.0
2009-08-31 05:31:00,150.26,150.28,150.22,150.225,145100000.0
2009-08-31 05:32:00,150.22,150.235,150.17,150.185,168000000.0
2009-08-31 05:33:00,150.18,150.21,150.18,150.2,131600000.0
2009-08-31 05:34:00,150.2,150.28,150.19,150.27,192400000.0
2009-08-31 05:35:00,150.27,150.28,150.225,150.27,162700000.0
2009-08-31 05:36:00,150.265,150.285,150.25,150.25,114600000.0
2009-08-31 05:37:00,150.255,150.295,150.225,150.295,73500000.0
2009-08-31 05:38:00,150.305,150.365,150.3,150.315,73100000.0
2009-08-31 05:39:00,150.315,150.33,150.275,150.285,81700000.0
2009-08-31 05:40:00,150.285,150.3,150.275,150.285,75300000.0
2009-08-31 05:41:00,150.285,150.34,150.28,150.33,74800000.0
2009-08-31 05:42:00,150.33,150.355,150.315,150.32,38600000.0
2009-08-31 05:43:00,150.32,150.345,150.32,150.335,26000000.0
2009-08-31 05:44:00,150.34,150.41,150.34,150.4,80700000.0
2009-08-31 05:45:00,150.4,150.4,150.345,150.37,125100000.0
2009-08-31 05:46:00,150.355,150.355,150.325,150.325,96600000.0
2009-08-31 05:47:00,150.325,150.33,150.315,150.315,42200000.0
2009-08-31 05:48:00,150.315,150.32,150.315,150.32,34000000.0
2009-08-31 05:49:00,150.325,150.34,150.32,150.325,41200000.0
2009-08-31 05:50:00,150.335,150.34,150.3,150.3,56300000.0
2009-08-31 05:51:00,150.295,150.295,150.245,150.26,131600000.0
2009-08-31 05:52:00,150.26,150.305,150.24,150.285,75500000.0
2009-08-31 05:53:00,150.295,150.3,150.285,150.3,29200000.0
2009-08-31 05:54:00,150.305,150.335,150.3,150.325,71200000.0
2009-08-31 05:55:00,150.335,150.41,150.33,150.4,84700000.0
2009-08-31 05:56:00,150.41,150.475,150.405,150.44,84500000.0
2009-08-31 05:57:00,150.44,150.455,150.43,150.43,98600000.0
2009-08-31 05:58:00,150.425,150.46,150.395,150.455,162900000.0
2009-08-31 05:59:00,150.46,150.49,150.45,150.48,150800000.0
2009-08-31 06:00:00,150.485,150.515,150.46,150.515,193700000.0
2009-08-31 06:01:00,150.515,150.515,150.455,150.465,98700000.0
2009-08-31 06:02:00,150.475,150.48,150.465,150.465,17800000.0
2009-08-31 06:03:00,150.465,150.465,150.415,150.425,75000000.0
2009-08-31 06:04:00,150.425,150.455,150.425,150.44,65200000.0
2009-08-31 06:05:00,150.445,150.47,150.405,150.41,138600000.0
2009-08-31 06:06:00,150.415,150.445,150.41,150.43,84800000.0
2009-08-31 06:07:00,150.43,150.455,150.42,150.45,50200000.0
2009-08-31 06:08:00,150.45,150.46,150.45,150.45,9000000.0
2009-08-31 06:09:00,150.445,150.45,150.4,150.425,62100000.0
2009-08-31 06:10:00,150.425,150.43,150.405,150.405,16000000.0
2009-08-31 06:11:00,150.405,150.41,150.375,150.395,57300000.0
2009-08-31 06:12:00,150.4,150.41,150.395,150.4,45000000.0
2009-08-31 06:13:00,150.4,150.4,150.34,150.37,120200000.0
2009-08-31 06:14:00,150.37,150.38,150.345,150.355,173200000.0
2009-08-31 06:15:00,150.355,150.355,150.31,150.355,104100000.0
2009-08-31 06:16:00,150.355,150.46,150.35,150.455,65500000.0
2009-08-31 06:17:00,150.45,150.45,150.425,150.445,53400000.0
2009-08-31 06:18:00,150.45,150.46,150.43,150.455,122700000.0
2009-08-31 06:19:00,150.445,150.455,150.435,150.44,101000000.0
2009-08-31 06:20:00,150.44,150.455,150.44,150.45,17000000.0
2009-08-31 06:21:00,150.45,150.46,150.43,150.435,105300000.0
2009-08-31 06:22:00,150.44,150.445,150.43,150.435,57600000.0
2009-08-31 06:23:00,150.445,150.445,150.43,150.43,59000000.0
2009-08-31 06:24:00,150.425,150.43,150.395,150.42,90400000.0
2009-08-31 06:25:00,150.42,150.42,150.38,150.38,65200000.0
2009-08-31 06:26:00,150.38,150.415,150.345,150.37,171900000.0
2009-08-31 06:27:00,150.365,150.38,150.35,150.38,126100000.0
2009-08-31 06:28:00,150.38,150.395,150.355,150.355,141600000.0
2009-08-31 06:29:00,150.35,150.38,150.35,150.365,72100000.0
2009-08-31 06:30:00,150.375,150.38,150.365,150.38,64400000.0
2009-08-31 06:31:00,150.375,150.405,150.365,150.4,60300000.0
2009-08-31 06:32:00,150.405,150.41,150.395,150.4,18000000.0
2009-08-31 06:33:00,150.41,150.42,150.395,150.405,43000000.0
2009-08-31 06:34:00,150.395,150.44,150.395,150.415,99100000.0
2009-08-31 06:35:00,150.415,150.43,150.405,150.42,41800000.0
2009-08-31 06:36:00,150.42,150.45,150.41,150.45,43500000.0
2009-08-31 06:37:00,150.445,150.465,150.445,150.465,31800000.0
2009-08-31 06:38:00,150.465,150.515,150.45,150.49,89800000.0
2009-08-31 06:39:00,150.49,150.495,150.465,150.49,49500000.0
2009-08-31 06:40:00,150.47,150.47,150.455,150.47,146000000.0
2009-08-31 06:41:00,150.46,150.48,150.46,150.48,74100000.0
2009-08-31 06:42:00,150.48,150.495,150.47,150.495,71200000.0
2009-08-31 06:43:00,150.5,150.635,150.5,150.635,193400000.0
2009-08-31 06:44:00,150.635,150.675,150.635,150.675,87600000.0
2009-08-31 06:45:00,150.675,150.72,150.67,150.71,108000000.0
2009-08-31 06:46:00,150.715,150.74,150.71,150.725,47700000.0
2009-08-31 06:47:00,150.725,150.745,150.715,150.715,65700000.0
2009-08-31 06:48:00,150.725,150.725,150.655,150.655,58200000.0
2009-08-31 06:49:00,150.66,150.665,150.645,150.65,50300000.0
2009-08-31 06:50:00,150.655,150.675,150.645,150.665,61400000.0
2009-08-31 06:51:00,150.665,150.695,150.665,150.695,32600000.0
2009-08-31 06:52:00,150.7,150.7,150.66,150.695,54300000.0
2009-08-31 06:53:00,150.695,150.7,150.645,150.655,87800000.0
2009-08-31 06:54:00,150.655,150.685,150.62,150.635,85900000.0
2009-08-31 06:55:00,150.625,150.68,150.625,150.63,174500000.0
2009-08-31 06:56:00,150.63,150.655,150.61,150.65,112400000.0
2009-08-31 06:57:00,150.65,150.655,150.615,150.625,113600000.0
2009-08-31 06:58:00,150.625,150.65,150.61,150.63,45000000.0
2009-08-31 06:59:00,150.63,150.64,150.595,150.605,51100000.0
2009-08-31 07:00:00,150.595,150.62,150.595,150.62,68900000.0
2009-08-31 07:01:00,150.62,150.635,150.615,150.635,39200000.0
2009-08-31 07:02:00,150.64,150.675,150.635,150.665,43900000.0
2009-08-31 07:03:00,150.675,150.705,150.66,150.685,57300000.0
2009-08-31 07:04:00,150.685,150.705,150.67,150.705,55300000.0
2009-08-31 07:05:00,150.72,150.77,150.715,150.76,66500000.0
2009-08-31 07:06:00,150.755,150.77,150.75,150.765,39200000.0
2009-08-31 07:07:00,150.755,150.765,150.75,150.755,55300000.0
2009-08-31 07:08:00,150.755,150.755,150.68,150.68,93300000.0
2009-08-31 07:09:00,150.68,150.68,150.575,150.575,75300000.0
2009-08-31 07:10:00,150.57,150.61,150.565,150.6,80400000.0
2009-08-31 07:11:00,150.6,150.605,150.585,150.59,30800000.0
2009-08-31 07:12:00,150.59,150.61,150.58,150.61,54000000.0
2009-08-31 07:13:00,150.605,150.625,150.605,150.615,44400000.0
2009-08-31 07:14:00,150.615,150.62,150.6,150.6,49800000.0
2009-08-31 07:15:00,150.605,150.605,150.555,150.56,42600000.0
2009-08-31 07:16:00,150.565,150.565,150.545,150.545,17200000.0
2009-08-31 07:17:00,150.545,150.555,150.5,150.51,97800000.0
2009-08-31 07:18:00,150.52,150.525,150.475,150.475,86000000.0
2009-08-31 07:19:00,150.48,150.485,150.44,150.46,106700000.0
2009-08-31 07:20:00,150.46,150.48,150.46,150.48,29800000.0
2009-08-31 07:21:00,150.48,150.53,150.48,150.51,52800000.0
2009-08-31 07:22:00,150.505,150.525,150.48,150.49,70700000.0
2009-08-31 07:23:00,150.495,150.52,150.425,150.455,116700000.0
2009-08-31 07:24:00,150.455,150.49,150.445,150.475,124200000.0
2009-08-31 07:25:00,150.48,150.495,150.455,150.485,84700000.0
2009-08-31 07:26:00,150.48,150.5,150.455,150.485,114900000.0
2009-08-31 07:27:00,150.48,150.555,150.475,150.525,83600000.0
2009-08-31 07:28:00,150.52,150.52,150.475,150.485,52500000.0
2009-08-31 07:29:00,150.49,150.505,150.48,150.505,63300000.0
2009-08-31 07:30:00,150.505,150.51,150.485,150.51,54500000.0
2009-08-31 07:31:00,150.52,150.535,150.515,150.52,13700000.0
2009-08-31 07:32:00,150.525,150.56,150.515,150.555,56500000.0
2009-08-31 07:33:00,150.56,150.6,150.56,150.595,74900000.0
2009-08-31 07:34:00,150.6,150.61,150.54,150.545,143200000.0
2009-08-31 07:35:00,150.545,150.615,150.54,150.6,71700000.0
2009-08-31 07:36:00,150.605,150.635,150.6,150.63,61800000.0
2009-08-31 07:37:00,150.63,150.665,150.625,150.665,99800000.0
2009-08-31 07:38:00,150.65,150.67,150.645,150.655,24300000.0
2009-08-31 07:39:00,150.66,150.66,150.635,150.64,96000000.0
2009-08-31 07:40:00,150.645,150.665,150.62,150.625,84700000.0
2009-08-31 07:41:00,150.635,150.645,150.6,150.63,78000000.0
2009-08-31 07:42:00,150.635,150.67,150.62,150.665,50900000.0
2009-08-31 07:43:00,150.66,150.675,150.61,150.63,81500000.0
2009-08-31 07:44:00,150.64,150.655,150.625,150.64,93600000.0
2009-08-31 07:45:00,150.64,150.695,150.63,150.68,136700000.0
2009-08-31 07:46:00,150.685,150.725,150.67,150.725,66200000.0
2009-08-31 07:47:00,150.725,150.75,150.64,150.645,84300000.0
2009-08-31 07:48:00,150.645,150.695,150.63,150.695,95400000.0
2009-08-31 07:49:00,150.695,150.735,150.675,150.715,212900000.0
2009-08-31 07:50:00,150.715,150.825,150.695,150.75,237800000.0
2009-08-31 07:51:00,150.755,150.815,150.755,150.79,120300000.0
2009-08-31 07:52:00,150.78,150.815,150.77,150.785,72800000.0
2009-08-31 07:53:00,150.775,150.775,150.715,150.735,127400000.0
2009-08-31 07:54:00,150.735,150.76,150.705,150.745,127600000.0
2009-08-31 07:55:00,150.74,150.76,150.725,150.735,79300000.0
2009-08-31 07:56:00,150.73,150.745,150.695,150.705,120900000.0
2009-08-31 07:57:00,150.705,150.72,150.675,150.695,169000000.0
2009-08-31 07:58:00,150.695,150.755,150.685,150.755,141000000.0
2009-08-31 07:59:00,150.75,150.755,150.695,150.74,161100000.0
2009-08-31 08:00:00,150.74,150.76,150.615,150.63,140600000.0
2009-08-31 08:01:00,150.625,150.64,150.515,150.515,168000000.0
2009-08-31 08:02:00,150.515,150.585,150.515,150.565,145400000.0
2009-08-31 08:03:00,150.57,150.57,150.495,150.495,199700000.0
2009-08-31 08:04:00,150.495,150.53,150.47,150.495,94600000.0
2009-08-31 08:05:00,150.49,150.515,150.435,150.445,155200000.0
2009-08-31 08:06:00,150.45,150.47,150.435,150.465,65500000.0
2009-08-31 08:07:00,150.465,150.475,150.375,150.39,61200000.0
2009-08-31 08:08:00,150.385,150.41,150.34,150.385,129900000.0
2009-08-31 08:09:00,150.385,150.395,150.37,150.38,66700000.0
2009-08-31 08:10:00,150.37,150.435,150.335,150.42,145400000.0
2009-08-31 08:11:00,150.435,150.44,150.33,150.36,193500000.0
2009-08-31 08:12:00,150.365,150.405,150.36,150.4,215300000.0
2009-08-31 08:13:00,150.395,150.465,150.395,150.46,116600000.0
2009-08-31 08:14:00,150.455,150.475,150.455,150.46,68800000.0
2009-08-31 08:15:00,150.46,150.49,150.445,150.47,165700000.0
2009-08-31 08:16:00,150.475,150.5,150.395,150.395,182500000.0
2009-08-31 08:17:00,150.4,150.4,150.32,150.375,239600000.0
2009-08-31 08:18:00,150.375,150.4,150.345,150.4,166100000.0
2009-08-31 08:19:00,150.395,150.41,150.345,150.365,206600000.0
2009-08-31 08:20:00,150.365,150.4,150.36,150.375,80400000.0
2009-08-31 08:21:00,150.375,150.375,150.335,150.335,167200000.0
2009-08-31 08:22:00,150.325,150.345,150.305,150.31,307500000.0
2009-08-31 08:23:00,150.315,150.335,150.295,150.295,106000000.0
2009-08-31 08:24:00,150.3,150.315,150.27,150.285,97800000.0
2009-08-31 08:25:00,150.295,150.31,150.28,150.3,50800000.0
2009-08-31 08:26:00,150.305,150.355,150.28,150.345,93000000.0
2009-08-31 08:27:00,150.34,150.36,150.335,150.35,84300000.0
2009-08-31 08:28:00,150.35,150.435,150.345,150.405,97300000.0
2009-08-31 08:29:00,150.4,150.4,150.37,150.385,94500000.0
2009-08-31 08:30:00,150.39,150.39,150.275,150.295,123100000.0
2009-08-31 08:31:00,150.295,150.345,150.28,150.345,82100000.0
2009-08-31 08:32:00,150.345,150.345,150.31,150.33,84100000.0
2009-08-31 08:33:00,150.34,150.34,150.295,150.335,96600000.0
2009-08-31 08:34:00,150.325,150.345,150.31,150.31,106500000.0
2009-08-31 08:35:00,150.31,150.31,150.205,150.205,189600000.0
2009-08-31 08:36:00,150.2,150.205,150.1,150.11,177300000.0
2009-08-31 08:37:00,150.11,150.145,150.085,150.09,120100000.0
2009-08-31 08:38:00,150.09,150.09,150.055,150.085,146100000.0
2009-08-31 08:39:00,150.08,150.175,150.08,150.175,120100000.0
2009-08-31 08:40:00,150.175,150.205,150.085,150.13,160400000.0
2009-08-31 08:41:00,150.13,150.14,150.085,150.11,197000000.0
2009-08-31 08:42:00,150.11,150.16,150.11,150.155,101800000.0
2009-08-31 08:43:00,150.155,150.155,150.12,150.13,101700000.0
2009-08-31 08:44:00,150.13,150.155,150.125,150.155,94600000.0
2009-08-31 08:45:00,150.155,150.18,150.14,150.155,144500000.0
2009-08-31 08:46:00,150.15,150.19,150.08,150.09,169600000.0
2009-08-31 08:47:00,150.1,150.14,150.09,150.13,75100000.0
2009-08-31 08:48:00,150.125,150.15,150.105,150.145,121700000.0
2009-08-31 08:49:00,150.135,150.135,150.105,150.105,128000000.0
2009-08-31 08:50:00,150.115,150.115,150.055,150.055,181600000.0
2009-08-31 08:51:00,150.045,150.095,150.045,150.08,111700000.0
2009-08-31 08:52:00,150.095,150.115,150.075,150.095,94100000.0
2009-08-31 08:53:00,150.115,150.125,150.07,150.07,128700000.0
2009-08-31 08:54:00,150.07,150.09,150.07,150.09,132700000.0
2009-08-31 08:55:00,150.09,150.09,150.07,150.085,48000000.0
2009-08-31 08:56:00,150.105,150.15,150.09,150.15,58800000.0
2009-08-31 08:57:00,150.15,150.18,150.14,150.18,104100000.0
2009-08-31 08:58:00,150.18,150.245,150.165,150.235,122600000.0
2009-08-31 08:59:00,150.235,150.245,150.17,150.235,83800000.0
2009-08-31 09:00:00,150.245,150.27,150.23,150.23,121600000.0
2009-08-31 09:01:00,150.23,150.285,150.215,150.285,165600000.0
2009-08-31 09:02:00,150.27,150.275,150.25,150.265,97000000.0
2009-08-31 09:03:00,150.27,150.295,150.245,150.28,158400000.0
2009-08-31 09:04:00,150.285,150.32,150.285,150.295,158700000.0
2009-08-31 09:05:00,150.295,150.33,150.295,150.305,167100000.0
2009-08-31 09:06:00,150.31,150.37,150.3,150.34,202500000.0
2009-08-31 09:07:00,150.355,150.43,150.35,150.4,165800000.0
2009-08-31 09:08:00,150.395,150.435,150.37,150.43,207600000.0
2009-08-31 09:09:00,150.43,150.435,150.27,150.365,240600000.0
2009-08-31 09:10:00,150.365,150.395,150.345,150.38,168800000.0
2009-08-31 09:11:00,150.38,150.405,150.315,150.315,140200000.0
2009-08-31 09:12:00,150.32,150.35,150.22,150.335,171000000.0
2009-08-31 09:13:00,150.335,150.37,150.295,150.36,201800000.0
2009-08-31 09:14:00,150.365,150.405,150.345,150.385,164500000.0
2009-08-31 09:15:00,150.38,150.38,150.325,150.34,157400000.0
2009-08-31 09:16:00,150.335,150.355,150.31,150.345,114000000.0
2009-08-31 09:17:00,150.35,150.405,150.325,150.395,134200000.0
2009-08-31 09:18:00,150.395,150.44,150.38,150.425,147900000.0
2009-08-31 09:19:00,150.425,150.425,150.35,150.375,177800000.0
2009-08-31 09:20:00,150.37,150.385,150.325,150.33,261200000.0
2009-08-31 09:21:00,150.33,150.385,150.33,150.37,121700000.0
2009-08-31 09:22:00,150.37,150.43,150.36,150.41,109400000.0
2009-08-31 09:23:00,150.41,150.41,150.375,150.395,65600000.0
2009-08-31 09:24:00,150.385,150.43,150.385,150.405,135700000.0
2009-08-31 09:25:00,150.38,150.395,150.275,150.29,206000000.0
2009-08-31 09:26:00,150.28,150.295,150.22,150.23,189600000.0
2009-08-31 09:27:00,150.23,150.285,150.225,150.28,106400000.0
2009-08-31 09:28:00,150.275,150.355,150.245,150.35,151300000.0
2009-08-31 09:29:00,150.35,150.375,150.31,150.355,211400000.0
2009-08-31 09:30:00,150.355,150.375,150.3,150.34,144300000.0
2009-08-31 09:31:00,150.325,150.345,150.285,150.295,144900000.0
2009-08-31 09:32:00,150.295,150.32,150.285,150.29,113200000.0
2009-08-31 09:33:00,150.295,150.365,150.295,150.36,126600000.0
2009-08-31 09:34:00,150.36,150.44,150.36,150.44,172700000.0
2009-08-31 09:35:00,150.435,150.44,150.41,150.41,197200000.0
2009-08-31 09:36:00,150.415,150.425,150.38,150.41,192300000.0
2009-08-31 09:37:00,150.41,150.485,150.41,150.455,124300000.0
2009-08-31 09:38:00,150.45,150.515,150.425,150.425,133100000.0
2009-08-31 09:39:00,150.435,150.48,150.425,150.46,183200000.0
2009-08-31 09:40:00,150.46,150.485,150.415,150.48,81500000.0
2009-08-31 09:41:00,150.48,150.48,150.42,150.43,133800000.0
2009-08-31 09:42:00,150.435,150.46,150.36,150.375,193900000.0
2009-08-31 09:43:00,150.365,150.435,150.35,150.415,151900000.0
2009-08-31 09:44:00,150.415,150.485,150.385,150.39,195400000.0
2009-08-31 09:45:00,150.405,150.445,150.4,150.44,75500000.0
2009-08-31 09:46:00,150.44,150.46,150.42,150.45,66300000.0
2009-08-31 09:47:00,150.44,150.44,150.405,150.405,57200000.0
2009-08-31 09:48:00,150.405,150.45,150.4,150.44,142300000.0
2009-08-31 09:49:00,150.435,150.445,150.415,150.445,124700000.0
2009-08-31 09:50:00,150.44,150.46,150.4,150.4,138400000.0
2009-08-31 09:51:00,150.415,150.415,150.385,150.405,56200000.0
2009-08-31 09:52:00,150.41,150.45,150.405,150.44,58000000.0
2009-08-31 09:53:00,150.445,150.465,150.435,150.445,49000000.0
2009-08-31 09:54:00,150.46,150.47,150.445,150.465,58600000.0
2009-08-31 09:55:00,150.465,150.465,150.44,150.44,64300000.0
2009-08-31 09:56:00,150.44,150.455,150.425,150.44,66000000.0
2009-08-31 09:57:00,150.44,150.475,150.44,150.465,32500000.0
2009-08-31 09:58:00,150.465,150.47,150.445,150.47,66800000.0
2009-08-31 09:59:00,150.47,150.48,150.385,150.4,137300000.0
2009-08-31 10:00:00,150.4,150.405,150.37,150.38,106700000.0
2009-08-31 10:01:00,150.38,150.395,150.365,150.37,95300000.0
2009-08-31 10:02:00,150.365,150.37,150.32,150.34,143500000.0
2009-08-31 10:03:00,150.34,150.34,150.325,150.33,41400000.0
2009-08-31 10:04:00,150.345,150.385,150.345,150.37,87100000.0
2009-08-31 10:05:00,150.37,150.41,150.365,150.385,85500000.0
2009-08-31 10:06:00,150.4,150.415,150.39,150.39,69300000.0
2009-08-31 10:07:00,150.385,150.39,150.36,150.37,75400000.0
2009-08-31 10:08:00,150.37,150.38,150.36,150.375,74900000.0
2009-08-31 10:09:00,150.385,150.425,150.385,150.42,53400000.0
2009-08-31 10:10:00,150.415,150.43,150.385,150.415,110200000.0
2009-08-31 10:11:00,150.41,150.45,150.38,150.45,116500000.0
2009-08-31 10:12:00,150.45,150.475,150.445,150.46,77600000.0
2009-08-31 10:13:00,150.465,150.475,150.45,150.47,91800000.0
2009-08-31 10:14:00,150.47,150.5,150.47,150.485,98200000.0
2009-08-31 10:15:00,150.49,150.505,150.475,150.505,89800000.0
2009-08-31 10:16:00,150.495,150.545,150.495,150.545,65800000.0
2009-08-31 10:17:00,150.54,150.55,150.495,150.505,118300000.0
2009-08-31 10:18:00,150.5,150.545,150.49,150.51,186500000.0
2009-08-31 10:19:00,150.51,150.53,150.485,150.505,125200000.0
2009-08-31 10:20:00,150.505,150.515,150.5,150.505,101600000.0
2009-08-31 10:21:00,150.51,150.54,150.5,150.525,175100000.0
2009-08-31 10:22:00,150.525,150.53,150.475,150.505,88300000.0
2009-08-31 10:23:00,150.505,150.54,150.495,150.5,115900000.0
2009-08-31 10:24:00,150.495,150.515,150.495,150.515,26000000.0
2009-08-31 10:25:00,150.515,150.57,150.51,150.555,141800000.0
2009-08-31 10:26:00,150.555,150.555,150.5,150.5,91300000.0
2009-08-31 10:27:00,150.5,150.535,150.5,150.51,110900000.0
2009-08-31 10:28:00,150.51,150.57,150.505,150.51,111100000.0
2009-08-31 10:29:00,150.5,150.555,150.485,150.495,113100000.0
2009-08-31 10:30:00,150.485,150.495,150.455,150.48,89500000.0
2009-08-31 10:31:00,150.485,150.505,150.485,150.505,60600000.0
2009-08-31 10:32:00,150.505,150.53,150.49,150.525,61800000.0
2009-08-31 10:33:00,150.525,150.54,150.515,150.535,81000000.0
2009-08-31 10:34:00,150.53,150.53,150.525,150.525,29500000.0
2009-08-31 10:35:00,150.525,150.53,150.515,150.515,30200000.0
2009-08-31 10:36:00,150.52,150.575,150.52,150.575,87400000.0
2009-08-31 10:37:00,150.565,150.635,150.56,150.615,197800000.0
2009-08-31 10:38:00,150.615,150.63,150.58,150.585,63600000.0
2009-08-31 10:39:00,150.585,150.61,150.55,150.61,47000000.0
2009-08-31 10:40:00,150.615,150.655,150.595,150.65,66300000.0
2009-08-31 10:41:00,150.65,150.65,150.63,150.65,71100000.0
2009-08-31 10:42:00,150.655,150.665,150.645,150.66,48700000.0
2009-08-31 10:43:00,150.655,150.715,150.655,150.68,119000000.0
2009-08-31 10:44:00,150.68,150.74,150.68,150.7,141000000.0
2009-08-31 10:45:00,150.695,150.71,150.65,150.675,159000000.0
2009-08-31 10:46:00,150.67,150.695,150.66,150.685,119000000.0
2009-08-31 10:47:00,150.68,150.72,150.655,150.705,94000000.0
2009-08-31 10:48:00,150.7,150.745,150.695,150.73,94600000.0
2009-08-31 10:49:00,150.73,150.73,150.68,150.69,85000000.0
2009-08-31 10:50:00,150.68,150.7,150.675,150.675,101600000.0
2009-08-31 10:51:00,150.68,150.705,150.67,150.67,63000000.0
2009-08-31 10:52:00,150.67,150.7,150.67,150.675,72400000.0
2009-08-31 10:53:00,150.685,150.735,150.675,150.735,120400000.0
2009-08-31 10:54:00,150.725,150.775,150.72,150.775,112500000.0
2009-08-31 10:55:00,150.79,150.905,150.79,150.885,189700000.0
2009-08-31 10:56:00,150.885,150.99,150.875,150.99,219000000.0
2009-08-31 10:57:00,150.99,151.01,150.94,150.94,250300000.0
2009-08-31 10:58:00,150.95,150.955,150.855,150.865,246700001.0
2009-08-31 10:59:00,150.865,150.915,150.865,150.895,153100000.0
2009-08-31 11:00:00,150.895,150.905,150.88,150.89,105700000.0
2009-08-31 11:01:00,150.89,150.945,150.885,150.945,109300000.0
2009-08-31 11:02:00,150.955,151.02,150.955,150.99,119600000.0
2009-08-31 11:03:00,150.985,151.005,150.95,150.985,80200000.0
2009-08-31 11:04:00,150.99,151.01,150.95,150.965,112100000.0
2009-08-31 11:05:00,150.96,150.995,150.92,150.95,108300000.0
2009-08-31 11:06:00,150.95,150.96,150.885,150.885,190700000.0
2009-08-31 11:07:00,150.9,150.925,150.865,150.875,122100000.0
2009-08-31 11:08:00,150.875,150.93,150.84,150.865,173100000.0
2009-08-31 11:09:00,150.865,150.88,150.85,150.875,63300000.0
2009-08-31 11:10:00,150.87,150.9,150.855,150.9,110700000.0
2009-08-31 11:11:00,150.89,150.915,150.88,150.89,145900000.0
2009-08-31 11:12:00,150.88,150.88,150.85,150.86,95700000.0
2009-08-31 11:13:00,150.87,150.87,150.815,150.82,100400000.0
2009-08-31 11:14:00,150.82,150.825,150.795,150.81,70500000.0
2009-08-31 11:15:00,150.815,150.835,150.81,150.82,80400000.0
2009-08-31 11:16:00,150.82,150.825,150.775,150.78,75500000.0
2009-08-31 11:17:00,150.79,150.805,150.765,150.785,103400000.0
2009-08-31 11:18:00,150.78,150.8,150.76,150.765,100300000.0
2009-08-31 11:19:00,150.765,150.785,150.745,150.765,204800000.0
2009-08-31 11:20:00,150.775,150.85,150.76,150.82,177500000.0
2009-08-31 11:21:00,150.825,150.825,150.79,150.795,78600000.0
2009-08-31 11:22:00,150.795,150.81,150.795,150.8,28300000.0
2009-08-31 11:23:00,150.8,150.8,150.775,150.78,37100000.0
2009-08-31 11:24:00,150.775,150.78,150.74,150.745,103700000.0
2009-08-31 11:25:00,150.75,150.76,150.74,150.755,102300000.0
2009-08-31 11:26:00,150.745,150.755,150.74,150.745,36700000.0
2009-08-31 11:27:00,150.745,150.745,150.715,150.725,199800000.0
2009-08-31 11:28:00,150.725,150.745,150.71,150.715,79000000.0
2009-08-31 11:29:00,150.715,150.73,150.71,150.72,86900000.0
2009-08-31 11:30:00,150.72,150.75,150.715,150.72,72800000.0
2009-08-31 11:31:00,150.72,150.76,150.72,150.75,87700000.0
2009-08-31 11:32:00,150.755,150.755,150.725,150.725,47400000.0
2009-08-31 11:33:00,150.725,150.725,150.66,150.66,111600000.0
2009-08-31 11:34:00,150.665,150.68,150.61,150.645,114200000.0
2009-08-31 11:35:00,150.65,150.68,150.635,150.665,129300000.0
2009-08-31 11:36:00,150.665,150.68,150.655,150.66,131600000.0
2009-08-31 11:37:00,150.66,150.69,150.66,150.675,118500000.0
2009-08-31 11:38:00,150.675,150.695,150.67,150.69,25400000.0
2009-08-31 11:39:00,150.69,150.695,150.665,150.67,33900000.0
2009-08-31 11:40:00,150.67,150.675,150.67,150.67,41100000.0
2009-08-31 11:41:00,150.67,150.69,150.67,150.675,104400000.0
2009-08-31 11:42:00,150.675,150.705,150.675,150.705,63600000.0
2009-08-31 11:43:00,150.7,150.71,150.69,150.705,21900000.0
2009-08-31 11:44:00,150.705,150.75,150.705,150.735,83900000.0
2009-08-31 11:45:00,150.745,150.755,150.71,150.71,104500000.0
2009-08-31 11:46:00,150.72,150.775,150.72,150.725,149300000.0
2009-08-31 11:47:00,150.725,150.76,150.725,150.755,43300000.0
2009-08-31 11:48:00,150.75,150.785,150.745,150.785,53800000.0
2009-08-31 11:49:00,150.785,150.79,150.715,150.775,83900000.0
2009-08-31 11:50:00,150.78,150.78,150.755,150.77,30900000.0
2009-08-31 11:51:00,150.765,150.775,150.75,150.77,75200000.0
2009-08-31 11:52:00,150.76,150.76,150.715,150.73,63900000.0
2009-08-31 11:53:00,150.715,150.74,150.705,150.705,23800000.0
2009-08-31 11:54:00,150.71,150.715,150.695,150.715,39700000.0
2009-08-31 11:55:00,150.705,150.715,150.695,150.695,55300000.0
2009-08-31 11:56:00,150.695,150.695,150.62,150.62,136000000.0
2009-08-31 11:57:00,150.6,150.61,150.57,150.595,60100000.0
2009-08-31 11:58:00,150.595,150.62,150.585,150.61,63000000.0
2009-08-31 11:59:00,150.615,150.655,150.61,150.645,91000000.0
2009-08-31 12:00:00,150.645,150.655,150.615,150.625,113400000.0
2009-08-31 12:01:00,150.625,150.635,150.61,150.61,60600000.0
2009-08-31 12:02:00,150.61,150.665,150.61,150.66,85300000.0
2009-08-31 12:03:00,150.66,150.66,150.55,150.57,109500000.0
2009-08-31 12:04:00,150.57,150.57,150.53,150.56,30300000.0
2009-08-31 12:05:00,150.56,150.56,150.53,150.535,78400000.0
2009-08-31 12:06:00,150.535,150.555,150.53,150.55,44000000.0
2009-08-31 12:07:00,150.55,150.56,150.55,150.555,29600000.0
2009-08-31 12:08:00,150.56,150.575,150.56,150.575,29600000.0
2009-08-31 12:09:00,150.565,150.58,150.555,150.58,47700000.0
2009-08-31 12:10:00,150.58,150.59,150.565,150.59,89200000.0
2009-08-31 12:11:00,150.59,150.615,150.59,150.615,19500000.0
2009-08-31 12:12:00,150.615,150.625,150.605,150.62,47300000.0
2009-08-31 12:13:00,150.62,150.62,150.6,150.6,33700000.0
2009-08-31 12:14:00,150.585,150.65,150.575,150.635,91300000.0
2009-08-31 12:15:00,150.635,150.65,150.625,150.625,33700000.0
2009-08-31 12:16:00,150.625,150.655,150.615,150.625,65000000.0
2009-08-31 12:17:00,150.625,150.63,150.605,150.61,39800000.0
2009-08-31 12:18:00,150.61,150.62,150.59,150.62,37300000.0
2009-08-31 12:19:00,150.61,150.615,150.59,150.605,72000000.0
2009-08-31 12:20:00,150.595,150.595,150.57,150.575,73600000.0
2009-08-31 12:21:00,150.585,150.61,150.585,150.6,27800000.0
2009-08-31 12:22:00,150.6,150.6,150.6,150.6,2300000.0
2009-08-31 12:23:00,150.605,150.605,150.595,150.595,26900000.0
2009-08-31 12:24:00,150.595,150.615,150.59,150.61,72500000.0
2009-08-31 12:25:00,150.61,150.615,150.565,150.565,35400000.0
2009-08-31 12:26:00,150.565,150.565,150.55,150.565,31500000.0
2009-08-31 12:27:00,150.56,150.565,150.56,150.56,41500000.0
2009-08-31 12:28:00,150.56,150.56,150.55,150.555,19000000.0
2009-08-31 12:29:00,150.56,150.59,150.555,150.565,45500000.0
2009-08-31 12:30:00,150.565,150.625,150.565,150.625,46300000.0
2009-08-31 12:31:00,150.625,150.65,150.62,150.635,25200000.0
2009-08-31 12:32:00,150.635,150.67,150.635,150.67,37800000.0
2009-08-31 12:33:00,150.66,150.66,150.595,150.605,55600000.0
2009-08-31 12:34:00,150.605,150.63,150.605,150.625,27400000.0
2009-08-31 12:35:00,150.625,150.66,150.62,150.645,75800000.0
2009-08-31 12:36:00,150.65,150.665,150.65,150.66,56200000.0
2009-08-31 12:37:00,150.665,150.665,150.635,150.65,61100000.0
2009-08-31 12:38:00,150.65,150.695,150.645,150.685,84000000.0
2009-08-31 12:39:00,150.685,150.76,150.68,150.745,51500000.0
2009-08-31 12:40:00,150.745,150.835,150.745,150.8,97300000.0
2009-08-31 12:41:00,150.79,150.805,150.75,150.76,133300000.0
2009-08-31 12:42:00,150.76,150.79,150.745,150.745,76300000.0
2009-08-31 12:43:00,150.745,150.76,150.665,150.735,120500000.0
2009-08-31 12:44:00,150.75,150.77,150.725,150.765,52800000.0
2009-08-31 12:45:00,150.78,150.86,150.78,150.83,130300000.0
2009-08-31 12:46:00,150.83,150.835,150.82,150.825,15200000.0
2009-08-31 12:47:00,150.825,150.835,150.805,150.805,34400000.0
2009-08-31 12:48:00,150.815,150.825,150.765,150.78,62900000.0
2009-08-31 12:49:00,150.8,150.82,150.8,150.81,68300000.0
2009-08-31 12:50:00,150.805,150.805,150.795,150.8,33000000.0
2009-08-31 12:51:00,150.8,150.81,150.74,150.81,100300000.0
2009-08-31 12:52:00,150.805,150.805,150.715,150.72,97900000.0
2009-08-31 12:53:00,150.73,150.77,150.73,150.77,85800000.0
2009-08-31 12:54:00,150.77,150.77,150.71,150.73,56000000.0
2009-08-31 12:55:00,150.73,150.73,150.71,150.715,79700000.0
2009-08-31 12:56:00,150.72,150.735,150.71,150.73,34300000.0
2009-08-31 12:57:00,150.73,150.735,150.68,150.68,46600000.0
2009-08-31 12:58:00,150.68,150.685,150.655,150.685,45700000.0
2009-08-31 12:59:00,150.685,150.815,150.685,150.805,123300000.0
2009-08-31 13:00:00,150.805,150.835,150.76,150.825,101400000.0
2009-08-31 13:01:00,150.825,150.84,150.8,150.805,114800000.0
2009-08-31 13:02:00,150.805,150.825,150.805,150.825,129700000.0
2009-08-31 13:03:00,150.84,150.86,150.84,150.855,72900000.0
2009-08-31 13:04:00,150.855,150.855,150.8,150.8,45600000.0
2009-08-31 13:05:00,150.79,150.79,150.745,150.77,117300000.0
2009-08-31 13:06:00,150.77,150.805,150.77,150.8,35300000.0
2009-08-31 13:07:00,150.805,150.82,150.795,150.82,67800000.0
2009-08-31 13:08:00,150.815,150.815,150.76,150.775,74200000.0
2009-08-31 13:09:00,150.77,150.865,150.765,150.865,98100000.0
2009-08-31 13:10:00,150.865,150.905,150.86,150.865,127200000.0
2009-08-31 13:11:00,150.865,150.87,150.805,150.85,114700000.0
2009-08-31 13:12:00,150.85,150.85,150.75,150.755,99500000.0
2009-08-31 13:13:00,150.765,150.77,150.73,150.755,85500000.0
2009-08-31 13:14:00,150.76,150.85,150.76,150.845,65100000.0
2009-08-31 13:15:00,150.85,150.86,150.83,150.845,103900000.0
2009-08-31 13:16:00,150.845,150.86,150.8,150.8,140200000.0
2009-08-31 13:17:00,150.805,150.81,150.78,150.795,45900000.0
2009-08-31 13:18:00,150.81,150.845,150.79,150.845,113000000.0
2009-08-31 13:19:00,150.845,150.9,150.825,150.87,176000000.0
2009-08-31 13:20:00,150.875,151.1,150.875,151.075,164600000.0
2009-08-31 13:21:00,151.075,151.115,151.06,151.1,183700000.0
2009-08-31 13:22:00,151.09,151.18,151.075,151.095,217800000.0
2009-08-31 13:23:00,151.09,151.11,151.055,151.055,152400000.0
2009-08-31 13:24:00,151.055,151.065,151.035,151.065,96800000.0
2009-08-31 13:25:00,151.06,151.135,151.06,151.1,106700000.0
2009-08-31 13:26:00,151.105,151.125,151.105,151.115,46900000.0
2009-08-31 13:27:00,151.11,151.18,151.11,151.18,58200000.0
2009-08-31 13:28:00,151.18,151.36,151.18,151.36,140900000.0
2009-08-31 13:29:00,151.36,151.415,151.335,151.405,158700000.0
2009-08-31 13:30:00,151.4,151.41,151.24,151.25,181700000.0
2009-08-31 13:31:00,151.25,151.26,151.215,151.255,111000000.0
2009-08-31 13:32:00,151.25,151.25,151.215,151.245,67400000.0
2009-08-31 13:33:00,151.245,151.255,151.18,151.18,100100000.0
2009-08-31 13:34:00,151.17,151.185,151.145,151.15,86800000.0
2009-08-31 13:35:00,151.16,151.165,151.15,151.15,42600000.0
2009-08-31 13:36:00,151.155,151.16,151.12,151.145,118100000.0
2009-08-31 13:37:00,151.15,151.165,151.145,151.16,36000000.0
2009-08-31 13:38:00,151.16,151.16,151.125,151.135,49100000.0
2009-08-31 13:39:00,151.135,151.14,151.11,151.12,63100000.0
2009-08-31 13:40:00,151.11,151.11,151.065,151.065,144200000.0
2009-08-31 13:41:00,151.065,151.08,151.045,151.065,112300000.0
2009-08-31 13:42:00,151.065,151.075,151.06,151.065,55200000.0
2009-08-31 13:43:00,151.08,151.09,151.03,151.07,121400000.0
2009-08-31 13:44:00,151.075,151.135,151.075,151.095,160800000.0
2009-08-31 13:45:00,151.095,151.095,151.065,151.065,119000000.0
2009-08-31 13:46:00,151.075,151.13,151.07,151.13,37000000.0
2009-08-31 13:47:00,151.125,151.125,151.085,151.085,34600000.0
2009-08-31 13:48:00,151.09,151.145,151.09,151.145,43400000.0
2009-08-31 13:49:00,151.145,151.17,151.145,151.155,58400000.0
2009-08-31 13:50:00,151.155,151.19,151.145,151.19,27100000.0
2009-08-31 13:51:00,151.19,151.19,151.165,151.18,37700000.0
2009-08-31 13:52:00,151.185,151.2,151.17,151.18,55500000.0
2009-08-31 13:53:00,151.18,151.24,151.16,151.24,83900000.0
2009-08-31 13:54:00,151.24,151.24,151.165,151.19,87900000.0
2009-08-31 13:55:00,151.185,151.19,151.11,151.11,111500000.0
2009-08-31 13:56:00,151.12,151.145,151.11,151.14,48900000.0
2009-08-31 13:57:00,151.14,151.155,151.11,151.11,58500000.0
2009-08-31 13:58:00,151.105,151.13,151.1,151.105,59400000.0
2009-08-31 13:59:00,151.115,151.12,151.08,151.11,100200000.0
2009-08-31 14:00:00,151.11,151.155,151.105,151.12,135300000.0
2009-08-31 14:01:00,151.12,151.19,151.12,151.15,176700000.0
2009-08-31 14:02:00,151.145,151.165,151.125,151.14,113400000.0
2009-08-31 14:03:00,151.135,151.135,151.09,151.09,99700000.0
2009-08-31 14:04:00,151.085,151.085,151.03,151.05,138900000.0
2009-08-31 14:05:00,151.055,151.07,151.03,151.055,182200000.0
2009-08-31 14:06:00,151.055,151.055,151.005,151.005,124300000.0
2009-08-31 14:07:00,151.01,151.015,150.935,150.95,154400000.0
2009-08-31 14:08:00,150.95,150.985,150.935,150.98,78600000.0
2009-08-31 14:09:00,150.98,150.995,150.96,150.975,111800000.0
2009-08-31 14:10:00,150.98,151.005,150.975,150.99,57700000.0
2009-08-31 14:11:00,150.995,151.01,150.955,150.995,104400000.0
2009-08-31 14:12:00,150.995,151.005,150.97,151.005,79500000.0
2009-08-31 14:13:00,151.005,151.025,150.985,151.01,118800000.0
2009-08-31 14:14:00,151.01,151.07,150.97,150.97,95000000.0
2009-08-31 14:15:00,150.985,151.015,150.95,150.985,157700000.0
2009-08-31 14:16:00,150.995,151.0,150.965,151.0,114000000.0
2009-08-31 14:17:00,151.0,151.05,150.92,150.92,97100000.0
2009-08-31 14:18:00,150.925,150.93,150.875,150.9,125200000.0
2009-08-31 14:19:00,150.9,150.91,150.865,150.91,142800000.0
2009-08-31 14:20:00,150.91,150.955,150.905,150.945,147400000.0
2009-08-31 14:21:00,150.945,150.98,150.945,150.965,155900000.0
2009-08-31 14:22:00,150.965,150.98,150.93,150.965,181900000.0
2009-08-31 14:23:00,150.965,150.995,150.94,150.995,105100000.0
2009-08-31 14:24:00,151.005,151.065,150.99,151.06,137100000.0
2009-08-31 14:25:00,151.055,151.115,151.055,151.09,125400000.0
2009-08-31 14:26:00,151.09,151.15,151.075,151.075,97800000.0
2009-08-31 14:27:00,151.085,151.16,151.085,151.145,87500000.0
2009-08-31 14:28:00,151.145,151.145,151.09,151.09,145200000.0
2009-08-31 14:29:00,151.105,151.12,151.065,151.09,131400000.0
2009-08-31 14:30:00,151.085,151.125,151.07,151.12,127400000.0
2009-08-31 14:31:00,151.115,151.205,151.115,151.205,123000000.0
2009-08-31 14:32:00,151.205,151.225,151.14,151.16,127800000.0
2009-08-31 14:33:00,151.145,151.19,151.135,151.14,138800000.0
2009-08-31 14:34:00,151.14,151.17,151.125,151.16,148100000.0
2009-08-31 14:35:00,151.16,151.16,151.09,151.145,116300000.0
2009-08-31 14:36:00,151.145,151.155,151.12,151.13,149400000.0
2009-08-31 14:37:00,151.14,151.16,151.14,151.155,101000000.0
2009-08-31 14:38:00,151.155,151.18,151.145,151.16,68500000.0
2009-08-31 14:39:00,151.17,151.2,151.145,151.18,80500000.0
2009-08-31 14:40:00,151.18,151.19,151.155,151.175,78700000.0
2009-08-31 14:41:00,151.18,151.18,151.13,151.13,45000000.0
2009-08-31 14:42:00,151.13,151.16,151.13,151.14,96500000.0
2009-08-31 14:43:00,151.14,151.155,151.085,151.09,98600000.0
2009-08-31 14:44:00,151.09,151.14,151.085,151.12,89000000.0
2009-08-31 14:45:00,151.12,151.15,151.11,151.15,72300000.0
2009-08-31 14:46:00,151.145,151.16,151.08,151.105,58700000.0
2009-08-31 14:47:00,151.105,151.125,151.1,151.125,12600000.0
2009-08-31 14:48:00,151.125,151.15,151.12,151.145,93400000.0
2009-08-31 14:49:00,151.145,151.235,151.145,151.235,132300000.0
2009-08-31 14:50:00,151.225,151.27,151.19,151.225,178500000.0
2009-08-31 14:51:00,151.22,151.225,151.205,151.21,51900000.0
2009-08-31 14:52:00,151.21,151.225,151.2,151.225,84500000.0
2009-08-31 14:53:00,151.225,151.365,151.225,151.365,126600000.0
2009-08-31 14:54:00,151.36,151.375,151.275,151.285,99200000.0
2009-08-31 14:55:00,151.29,151.315,151.215,151.215,213500000.0
2009-08-31 14:56:00,151.21,151.225,151.175,151.185,150600000.0
2009-08-31 14:57:00,151.195,151.21,151.125,151.16,141400000.0
2009-08-31 14:58:00,151.165,151.195,151.135,151.135,75400000.0
2009-08-31 14:59:00,151.13,151.22,151.125,151.205,114300000.0
2009-08-31 15:00:00,151.22,151.225,151.09,151.15,139300000.0
2009-08-31 15:01:00,151.145,151.145,151.105,151.13,69600000.0
2009-08-31 15:02:00,151.13,151.165,151.13,151.14,39000000.0
2009-08-31 15:03:00,151.13,151.15,151.06,151.06,118900000.0
2009-08-31 15:04:00,151.045,151.105,151.045,151.09,102100000.0
2009-08-31 15:05:00,151.09,151.105,151.065,151.07,55400000.0
2009-08-31 15:06:00,151.07,151.07,151.005,151.045,165200000.0
2009-08-31 15:07:00,151.035,151.055,151.015,151.025,151200000.0
2009-08-31 15:08:00,151.025,151.035,150.945,150.97,182700000.0
2009-08-31 15:09:00,150.97,151.025,150.965,150.98,111900000.0
2009-08-31 15:10:00,150.985,151.01,150.96,150.975,138300000.0
2009-08-31 15:11:00,150.975,150.98,150.95,150.95,114800000.0
2009-08-31 15:12:00,150.95,150.97,150.95,150.965,46000000.0
2009-08-31 15:13:00,150.985,150.985,150.935,150.955,84500000.0
2009-08-31 15:14:00,150.97,151.0,150.935,150.935,111900000.0
2009-08-31 15:15:00,150.935,150.95,150.89,150.895,119100000.0
2009-08-31 15:16:00,150.9,150.92,150.875,150.88,121600000.0
2009-08-31 15:17:00,150.88,150.88,150.845,150.85,126200000.0
2009-08-31 15:18:00,150.85,150.935,150.85,150.935,125000000.0
2009-08-31 15:19:00,150.935,150.935,150.905,150.91,60000000.0
2009-08-31 15:20:00,150.91,150.925,150.9,150.905,78300000.0
2009-08-31 15:21:00,150.895,150.925,150.895,150.925,47100000.0
2009-08-31 15:22:00,150.925,150.925,150.9,150.9,99900000.0
2009-08-31 15:23:00,150.9,150.905,150.9,150.9,47000000.0
2009-08-31 15:24:00,150.9,150.9,150.86,150.875,122300000.0
2009-08-31 15:25:00,150.875,150.905,150.86,150.905,95900000.0
2009-08-31 15:26:00,150.905,150.925,150.895,150.92,121600000.0
2009-08-31 15:27:00,150.92,150.92,150.85,150.86,74300000.0
2009-08-31 15:28:00,150.86,150.89,150.85,150.88,106700000.0
2009-08-31 15:29:00,150.875,150.905,150.875,150.9,121800000.0
2009-08-31 15:30:00,150.905,150.905,150.825,150.85,218300000.0
2009-08-31 15:31:00,150.86,150.95,150.845,150.915,175600000.0
2009-08-31 15:32:00,150.915,150.975,150.915,150.955,132600000.0
2009-08-31 15:33:00,150.95,150.985,150.94,150.965,114000000.0
2009-08-31 15:34:00,150.965,150.97,150.885,150.905,144000000.0
2009-08-31 15:35:00,150.91,150.93,150.795,150.805,159900000.0
2009-08-31 15:36:00,150.8,150.87,150.775,150.86,138400000.0
2009-08-31 15:37:00,150.855,150.895,150.855,150.875,133600000.0
2009-08-31 15:38:00,150.875,150.895,150.84,150.895,116700000.0
2009-08-31 15:39:00,150.895,150.93,150.89,150.9,239300000.0
2009-08-31 15:40:00,150.895,150.92,150.855,150.885,187400000.0
2009-08-31 15:41:00,150.885,150.885,150.7,150.7,129400000.0
2009-08-31 15:42:00,150.69,150.91,150.69,150.89,189300000.0
2009-08-31 15:43:00,150.89,151.01,150.87,150.99,131800000.0
2009-08-31 15:44:00,151.0,151.03,150.97,150.995,216000000.0
2009-08-31 15:45:00,150.995,151.05,150.86,151.045,246800000.0
2009-08-31 15:46:00,151.045,151.165,151.04,151.095,164400000.0
2009-08-31 15:47:00,151.095,151.095,150.965,151.005,227700000.0
2009-08-31 15:48:00,151.005,151.005,150.82,150.9,203000000.0
2009-08-31 15:49:00,150.9,150.95,150.895,150.91,188800000.0
2009-08-31 15:50:00,150.905,150.905,150.72,150.76,259500000.0
2009-08-31 15:51:00,150.755,150.86,150.73,150.85,122000000.0
2009-08-31 15:52:00,150.86,150.88,150.835,150.865,149900000.0
2009-08-31 15:53:00,150.85,150.96,150.84,150.955,164500000.0
2009-08-31 15:54:00,150.975,151.015,150.89,150.955,225400000.0
2009-08-31 15:55:00,150.955,150.955,150.835,150.85,256800000.0
2009-08-31 15:56:00,150.85,150.855,150.81,150.835,216600000.0
2009-08-31 15:57:00,150.84,150.865,150.83,150.835,140300000.0
2009-08-31 15:58:00,150.84,150.885,150.82,150.845,167500000.0
2009-08-31 15:59:00,150.85,150.94,150.845,150.94,136300000.0
2009-08-31 16:00:00,150.94,150.94,150.835,150.845,194500000.0
2009-08-31 16:01:00,150.85,150.865,150.775,150.79,174400000.0
2009-08-31 16:02:00,150.79,150.79,150.725,150.75,134800000.0
2009-08-31 16:03:00,150.745,150.845,150.745,150.84,117600000.0
2009-08-31 16:04:00,150.84,151.005,150.825,151.005,128000000.0
2009-08-31 16:05:00,150.985,150.99,150.93,150.94,150300000.0
2009-08-31 16:06:00,150.94,150.975,150.925,150.97,137400000.0
2009-08-31 16:07:00,150.97,150.99,150.945,150.965,138900000.0
2009-08-31 16:08:00,150.96,151.215,150.96,151.215,223500000.0
2009-08-31 16:09:00,151.215,151.215,151.08,151.08,151200000.0
2009-08-31 16:10:00,151.08,151.105,151.045,151.055,199900000.0
2009-08-31 16:11:00,151.06,151.2,151.06,151.15,192900000.0
2009-08-31 16:12:00,151.15,151.15,151.1,151.125,189100000.0
2009-08-31 16:13:00,151.125,151.145,151.065,151.095,180100000.0
2009-08-31 16:14:00,151.105,151.19,151.095,151.11,174300000.0
2009-08-31 16:15:00,151.115,151.185,151.105,151.145,212600000.0
2009-08-31 16:16:00,151.14,151.155,151.07,151.115,206300000.0
2009-08-31 16:17:00,151.115,151.13,150.975,150.99,189800000.0
2009-08-31 16:18:00,150.985,151.0,150.91,150.93,143300000.0
2009-08-31 16:19:00,150.925,150.985,150.91,150.955,170200000.0
2009-08-31 16:20:00,150.955,151.06,150.95,151.015,210400000.0
2009-08-31 16:21:00,151.015,151.02,150.975,151.005,132400000.0
2009-08-31 16:22:00,151.005,151.025,150.97,150.975,186000000.0
2009-08-31 16:23:00,150.96,150.99,150.905,150.905,261800000.0
2009-08-31 16:24:00,150.9,150.905,150.83,150.83,141200000.0
2009-08-31 16:25:00,150.83,150.9,150.83,150.865,250300000.0
2009-08-31 16:26:00,150.87,150.895,150.845,150.87,172600000.0
2009-08-31 16:27:00,150.875,150.935,150.87,150.935,123500000.0
2009-08-31 16:28:00,150.935,150.935,150.875,150.89,183800000.0
2009-08-31 16:29:00,150.885,151.04,150.885,151.025,217400000.0
2009-08-31 16:30:00,151.04,151.05,150.815,150.86,252000000.0
2009-08-31 16:31:00,150.855,150.87,150.79,150.79,111300000.0
2009-08-31 16:32:00,150.79,150.825,150.75,150.825,152500000.0
2009-08-31 16:33:00,150.82,150.86,150.82,150.855,120000000.0
2009-08-31 16:34:00,150.85,150.905,150.85,150.9,108300000.0
2009-08-31 16:35:00,150.9,150.98,150.9,150.955,186800000.0
2009-08-31 16:36:00,150.955,150.955,150.905,150.925,153300000.0
2009-08-31 16:37:00,150.925,150.925,150.86,150.875,126300000.0
2009-08-31 16:38:00,150.875,150.88,150.79,150.81,99900000.0
2009-08-31 16:39:00,150.81,150.87,150.8,150.865,173600000.0
2009-08-31 16:40:00,150.86,150.98,150.85,150.955,144300000.0
2009-08-31 16:41:00,150.955,150.995,150.935,150.985,115900000.0
2009-08-31 16:42:00,150.985,151.015,150.935,150.97,134200000.0
2009-08-31 16:43:00,150.97,150.975,150.95,150.96,73500000.0
2009-08-31 16:44:00,150.955,150.98,150.95,150.98,90700000.0
2009-08-31 16:45:00,150.98,151.055,150.97,151.005,222800000.0
2009-08-31 16:46:00,150.99,151.02,150.965,151.015,150100000.0
2009-08-31 16:47:00,151.015,151.02,150.96,150.96,156700000.0
2009-08-31 16:48:00,150.96,151.035,150.96,151.03,125200000.0
2009-08-31 16:49:00,151.035,151.095,151.02,151.08,181200000.0
2009-08-31 16:50:00,151.08,151.1,151.055,151.095,149700000.0
2009-08-31 16:51:00,151.08,151.145,151.075,151.105,155300000.0
2009-08-31 16:52:00,151.105,151.145,151.09,151.13,137900000.0
2009-08-31 16:53:00,151.13,151.15,151.06,151.13,185500000.0
2009-08-31 16:54:00,151.13,151.165,151.1,151.105,128500000.0
2009-08-31 16:55:00,151.115,151.115,151.01,151.02,135100000.0
2009-08-31 16:56:00,151.035,151.085,151.03,151.035,131900000.0
2009-08-31 16:57:00,151.035,151.055,150.95,150.98,166100000.0
2009-08-31 16:58:00,150.995,151.08,150.975,151.06,141600000.0
2009-08-31 16:59:00,151.06,151.24,151.05,151.19,251500000.0
2009-08-31 17:00:00,151.19,151.19,151.01,151.025,302900000.0
2009-08-31 17:01:00,151.025,151.045,151.005,151.01,140000000.0
2009-08-31 17:02:00,151.015,151.04,150.995,151.0,127100000.0
2009-08-31 17:03:00,151.0,151.045,150.99,151.025,160300000.0
2009-08-31 17:04:00,151.025,151.065,151.01,151.04,132300000.0
2009-08-31 17:05:00,151.04,151.075,151.025,151.035,101100000.0
2009-08-31 17:06:00,151.04,151.045,151.0,151.01,34000000.0
2009-08-31 17:07:00,151.01,151.015,150.965,150.97,100700000.0
2009-08-31 17:08:00,150.975,150.99,150.935,150.935,140800000.0
2009-08-31 17:09:00,150.94,151.015,150.93,151.015,96800000.0
2009-08-31 17:10:00,151.015,151.055,151.0,151.055,98200000.0
2009-08-31 17:11:00,151.055,151.135,151.055,151.135,73900000.0
2009-08-31 17:12:00,151.135,151.16,151.08,151.14,125900000.0
2009-08-31 17:13:00,151.14,151.145,151.085,151.11,107300000.0
2009-08-31 17:14:00,151.11,151.12,151.08,151.08,65000000.0
2009-08-31 17:15:00,151.075,151.075,151.04,151.05,99300000.0
2009-08-31 17:16:00,151.045,151.1,151.045,151.09,96500000.0
2009-08-31 17:17:00,151.09,151.135,151.09,151.095,97000000.0
2009-08-31 17:18:00,151.085,151.165,151.08,151.15,88800000.0
2009-08-31 17:19:00,151.145,151.215,151.12,151.21,154700000.0
2009-08-31 17:20:00,151.205,151.255,151.165,151.18,188800000.0
2009-08-31 17:21:00,151.185,151.205,151.13,151.145,109000000.0
2009-08-31 17:22:00,151.13,151.155,151.11,151.145,119000000.0
2009-08-31 17:23:00,151.135,151.14,151.075,151.095,113900000.0
2009-08-31 17:24:00,151.09,151.17,151.09,151.165,83900000.0
2009-08-31 17:25:00,151.165,151.175,151.145,151.15,55000000.0
2009-08-31 17:26:00,151.15,151.185,151.15,151.175,42600000.0
2009-08-31 17:27:00,151.15,151.205,151.14,151.19,73700000.0
2009-08-31 17:28:00,151.2,151.205,151.12,151.12,118600000.0
2009-08-31 17:29:00,151.12,151.135,151.105,151.105,62000000.0
2009-08-31 17:30:00,151.1,151.16,151.085,151.155,83400000.0
2009-08-31 17:31:00,151.16,151.16,151.085,151.14,213900000.0
2009-08-31 17:32:00,151.14,151.165,151.125,151.145,125000000.0
2009-08-31 17:33:00,151.145,151.165,151.13,151.135,50800000.0
2009-08-31 17:34:00,151.135,151.16,151.09,151.135,118200000.0
2009-08-31 17:35:00,151.13,151.135,151.09,151.095,74400000.0
2009-08-31 17:36:00,151.09,151.12,151.085,151.09,113200000.0
2009-08-31 17:37:00,151.1,151.215,151.075,151.21,133200000.0
2009-08-31 17:38:00,151.21,151.21,151.14,151.155,144500000.0
2009-08-31 17:39:00,151.155,151.17,151.14,151.145,84800000.0
2009-08-31 17:40:00,151.145,151.175,151.1,151.11,81800000.0
2009-08-31 17:41:00,151.11,151.165,151.11,151.145,90400000.0
2009-08-31 17:42:00,151.145,151.205,151.07,151.205,186700000.0
2009-08-31 17:43:00,151.205,151.22,151.14,151.16,84900000.0
2009-08-31 17:44:00,151.165,151.175,151.14,151.175,52000000.0
2009-08-31 17:45:00,151.17,151.21,151.16,151.195,49700000.0
2009-08-31 17:46:00,151.195,151.2,151.16,151.175,70300000.0
2009-08-31 17:47:00,151.175,151.185,151.14,151.145,58000000.0
2009-08-31 17:48:00,151.145,151.17,151.135,151.135,52000000.0
2009-08-31 17:49:00,151.135,151.135,151.1,151.13,120900000.0
2009-08-31 17:50:00,151.13,151.15,151.105,151.15,102200000.0
2009-08-31 17:51:00,151.14,151.21,151.14,151.155,146900000.0
2009-08-31 17:52:00,151.16,151.18,151.14,151.15,74800000.0
2009-08-31 17:53:00,151.15,151.2,151.135,151.15,167700000.0
2009-08-31 17:54:00,151.155,151.175,151.125,151.165,106700000.0
2009-08-31 17:55:00,151.16,151.2,151.115,151.14,106000000.0
2009-08-31 17:56:00,151.155,151.205,151.155,151.205,58400000.0
2009-08-31 17:57:00,151.2,151.26,151.19,151.26,53200000.0
2009-08-31 17:58:00,151.265,151.285,151.23,151.265,130400000.0
2009-08-31 17:59:00,151.27,151.44,151.27,151.405,217300000.0
2009-08-31 18:00:00,151.405,151.405,151.365,151.38,143600000.0
2009-08-31 18:01:00,151.38,151.415,151.365,151.405,147400000.0
2009-08-31 18:02:00,151.415,151.56,151.415,151.53,181700000.0
2009-08-31 18:03:00,151.52,151.52,151.385,151.4,154000000.0
2009-08-31 18:04:00,151.395,151.405,151.3,151.34,154000000.0
2009-08-31 18:05:00,151.335,151.45,151.335,151.45,113100000.0
2009-08-31 18:06:00,151.44,151.485,151.435,151.46,125700000.0
2009-08-31 18:07:00,151.46,151.48,151.395,151.4,108100000.0
2009-08-31 18:08:00,151.41,151.41,151.375,151.41,120200000.0
2009-08-31 18:09:00,151.41,151.41,151.365,151.39,126400000.0
2009-08-31 18:10:00,151.39,151.42,151.39,151.41,75300000.0
2009-08-31 18:11:00,151.41,151.425,151.41,151.41,164600000.0
2009-08-31 18:12:00,151.42,151.42,151.375,151.395,130700000.0
2009-08-31 18:13:00,151.39,151.47,151.39,151.445,144200000.0
2009-08-31 18:14:00,151.445,151.445,151.4,151.405,112800000.0
2009-08-31 18:15:00,151.405,151.405,151.355,151.395,93200000.0
2009-08-31 18:16:00,151.395,151.41,151.39,151.4,39000000.0
2009-08-31 18:17:00,151.4,151.4,151.325,151.345,157300000.0
2009-08-31 18:18:00,151.345,151.37,151.33,151.335,109400000.0
2009-08-31 18:19:00,151.335,151.37,151.33,151.345,122700000.0
2009-08-31 18:20:00,151.345,151.4,151.34,151.375,90400000.0
2009-08-31 18:21:00,151.37,151.39,151.3,151.31,116800000.0
2009-08-31 18:22:00,151.305,151.32,151.3,151.3,23000000.0
2009-08-31 18:23:00,151.3,151.325,151.3,151.32,11000000.0
2009-08-31 18:24:00,151.31,151.325,151.285,151.305,92700000.0
2009-08-31 18:25:00,151.305,151.32,151.29,151.31,44000000.0
2009-08-31 18:26:00,151.305,151.32,151.3,151.305,123700000.0
2009-08-31 18:27:00,151.3,151.32,151.265,151.265,86100000.0
2009-08-31 18:28:00,151.265,151.285,151.25,151.285,41200000.0
2009-08-31 18:29:00,151.275,151.29,151.265,151.285,60800000.0
2009-08-31 18:30:00,151.295,151.335,151.28,151.33,42300000.0
2009-08-31 18:31:00,151.305,151.335,151.305,151.32,31100000.0
2009-08-31 18:32:00,151.32,151.38,151.295,151.36,150000000.0
2009-08-31 18:33:00,151.36,151.385,151.355,151.385,60600000.0
2009-08-31 18:34:00,151.385,151.395,151.375,151.395,95900000.0
2009-08-31 18:35:00,151.395,151.395,151.37,151.38,110400000.0
2009-08-31 18:36:00,151.39,151.39,151.36,151.36,89100000.0
2009-08-31 18:37:00,151.36,151.365,151.345,151.35,50100000.0
2009-08-31 18:38:00,151.35,151.405,151.35,151.405,136000000.0
2009-08-31 18:39:00,151.395,151.405,151.365,151.37,142200000.0
2009-08-31 18:40:00,151.37,151.395,151.365,151.365,180500000.0
2009-08-31 18:41:00,151.37,151.375,151.345,151.345,61100000.0
2009-08-31 18:42:00,151.345,151.355,151.345,151.35,11100000.0
2009-08-31 18:43:00,151.35,151.37,151.345,151.36,72100000.0
2009-08-31 18:44:00,151.36,151.37,151.345,151.345,73700000.0
2009-08-31 18:45:00,151.345,151.355,151.325,151.345,114200000.0
2009-08-31 18:46:00,151.345,151.345,151.32,151.335,37500000.0
2009-08-31 18:47:00,151.335,151.34,151.305,151.31,37300000.0
2009-08-31 18:48:00,151.305,151.32,151.305,151.31,79000000.0
2009-08-31 18:49:00,151.305,151.315,151.27,151.285,100800000.0
2009-08-31 18:50:00,151.285,151.3,151.24,151.27,214600000.0
2009-08-31 18:51:00,151.275,151.285,151.26,151.265,31200000.0
2009-08-31 18:52:00,151.28,151.29,151.24,151.26,96400000.0
2009-08-31 18:53:00,151.26,151.295,151.26,151.28,56900000.0
2009-08-31 18:54:00,151.285,151.285,151.26,151.265,70900000.0
2009-08-31 18:55:00,151.265,151.27,151.2,151.2,122200000.0
2009-08-31 18:56:00,151.2,151.225,151.2,151.22,47800000.0
2009-08-31 18:57:00,151.22,151.22,151.16,151.17,63500000.0
2009-08-31 18:58:00,151.17,151.2,151.16,151.185,98300000.0
2009-08-31 18:59:00,151.19,151.195,151.135,151.135,145900000.0
2009-08-31 19:00:00,151.135,151.165,151.135,151.15,112400000.0
2009-08-31 19:01:00,151.15,151.18,151.145,151.165,63300000.0
2009-08-31 19:02:00,151.155,151.185,151.15,151.175,117900000.0
2009-08-31 19:03:00,151.18,151.18,151.14,151.165,49900000.0
2009-08-31 19:04:00,151.165,151.175,151.15,151.165,156200000.0
2009-08-31 19:05:00,151.165,151.175,151.165,151.165,118600000.0
2009-08-31 19:06:00,151.165,151.235,151.165,151.225,143700000.0
2009-08-31 19:07:00,151.225,151.23,151.21,151.215,55400000.0
2009-08-31 19:08:00,151.215,151.215,151.16,151.185,54200000.0
2009-08-31 19:09:00,151.18,151.215,151.17,151.215,82400000.0
2009-08-31 19:10:00,151.22,151.255,151.22,151.25,133400000.0
2009-08-31 19:11:00,151.245,151.305,151.245,151.305,138100000.0
2009-08-31 19:12:00,151.305,151.325,151.28,151.315,165900000.0
2009-08-31 19:13:00,151.32,151.335,151.31,151.325,69900000.0
2009-08-31 19:14:00,151.325,151.355,151.305,151.355,52800000.0
2009-08-31 19:15:00,151.345,151.345,151.325,151.325,54300000.0
2009-08-31 19:16:00,151.33,151.34,151.3,151.305,53400000.0
2009-08-31 19:17:00,151.31,151.335,151.31,151.335,74600000.0
2009-08-31 19:18:00,151.335,151.35,151.335,151.335,32400000.0
2009-08-31 19:19:00,151.34,151.34,151.32,151.335,57500000.0
2009-08-31 19:20:00,151.335,151.37,151.335,151.355,75100000.0
2009-08-31 19:21:00,151.355,151.38,151.345,151.37,108000000.0
2009-08-31 19:22:00,151.37,151.39,151.36,151.385,111100000.0
2009-08-31 19:23:00,151.395,151.47,151.38,151.395,282700000.0
2009-08-31 19:24:00,151.395,151.405,151.38,151.39,75500000.0
2009-08-31 19:25:00,151.38,151.395,151.365,151.395,19700000.0
2009-08-31 19:26:00,151.39,151.43,151.39,151.415,73500000.0
2009-08-31 19:27:00,151.415,151.425,151.345,151.345,102600000.0
2009-08-31 19:28:00,151.35,151.38,151.325,151.325,145400000.0
2009-08-31 19:29:00,151.32,151.34,151.3,151.31,141600000.0
2009-08-31 19:30:00,151.31,151.32,151.305,151.32,58800000.0
2009-08-31 19:31:00,151.32,151.34,151.315,151.32,88700000.0
2009-08-31 19:32:00,151.325,151.355,151.31,151.33,152000000.0
2009-08-31 19:33:00,151.33,151.34,151.315,151.33,81200000.0
2009-08-31 19:34:00,151.33,151.38,151.32,151.375,39500000.0
2009-08-31 19:35:00,151.375,151.4,151.35,151.38,102500000.0
2009-08-31 19:36:00,151.38,151.4,151.36,151.38,143300000.0
2009-08-31 19:37:00,151.385,151.43,151.385,151.415,73800000.0
2009-08-31 19:38:00,151.4,151.425,151.395,151.42,61300000.0
2009-08-31 19:39:00,151.425,151.425,151.4,151.405,56900000.0
2009-08-31 19:40:00,151.41,151.42,151.395,151.42,87000000.0
2009-08-31 19:41:00,151.425,151.445,151.4,151.445,109600000.0
2009-08-31 19:42:00,151.45,151.475,151.43,151.455,89100000.0
2009-08-31 19:43:00,151.445,151.485,151.44,151.455,42300000.0
2009-08-31 19:44:00,151.455,151.465,151.42,151.445,43200000.0
2009-08-31 19:45:00,151.44,151.45,151.42,151.44,60800000.0
2009-08-31 19:46:00,151.435,151.445,151.385,151.395,115300000.0
2009-08-31 19:47:00,151.395,151.425,151.39,151.4,156300000.0
2009-08-31 19:48:00,151.4,151.405,151.37,151.37,55000000.0
2009-08-31 19:49:00,151.37,151.435,151.355,151.435,36700000.0
2009-08-31 19:50:00,151.43,151.45,151.415,151.43,38600000.0
2009-08-31 19:51:00,151.415,151.435,151.415,151.425,9000000.0
2009-08-31 19:52:00,151.42,151.425,151.405,151.415,17800000.0
2009-08-31 19:53:00,151.42,151.465,151.415,151.465,47000000.0
2009-08-31 19:54:00,151.47,151.47,151.45,151.455,46700000.0
2009-08-31 19:55:00,151.45,151.47,151.425,151.46,78000000.0
2009-08-31 19:56:00,151.46,151.46,151.44,151.445,57800000.0
2009-08-31 19:57:00,151.435,151.45,151.435,151.445,63400000.0
2009-08-31 19:58:00,151.45,151.465,151.445,151.45,44800000.0
2009-08-31 19:59:00,151.45,151.47,151.445,151.46,54700000.0
2009-08-31 20:00:00,151.465,151.465,151.445,151.46,55000000.0
2009-08-31 20:01:00,151.46,151.46,151.44,151.45,155700000.0
2009-08-31 20:02:00,151.45,151.46,151.43,151.445,71900000.0
2009-08-31 20:03:00,151.435,151.455,151.425,151.425,68900000.0
2009-08-31 20:04:00,151.43,151.43,151.38,151.39,106900000.0
2009-08-31 20:05:00,151.39,151.415,151.385,151.4,63800000.0
2009-08-31 20:06:00,151.4,151.42,151.395,151.42,25600000.0
2009-08-31 20:07:00,151.41,151.445,151.41,151.42,67800000.0
2009-08-31 20:08:00,151.42,151.45,151.42,151.445,43900000.0
2009-08-31 20:09:00,151.45,151.47,151.44,151.47,59700000.0
2009-08-31 20:10:00,151.47,151.48,151.455,151.46,33500000.0
2009-08-31 20:11:00,151.465,151.485,151.44,151.485,73400000.0
2009-08-31 20:12:00,151.49,151.51,151.445,151.455,116900000.0
2009-08-31 20:13:00,151.455,151.455,151.42,151.425,90400000.0
2009-08-31 20:14:00,151.42,151.445,151.41,151.425,96000000.0
2009-08-31 20:15:00,151.415,151.44,151.41,151.43,44600000.0
2009-08-31 20:16:00,151.43,151.43,151.425,151.43,19400000.0
2009-08-31 20:17:00,151.43,151.43,151.405,151.42,81500000.0
2009-08-31 20:18:00,151.415,151.465,151.415,151.45,164400000.0
2009-08-31 20:19:00,151.455,151.46,151.44,151.445,136400000.0
2009-08-31 20:20:00,151.445,151.53,151.43,151.53,119300000.0
2009-08-31 20:21:00,151.52,151.545,151.5,151.52,175600000.0
2009-08-31 20:22:00,151.515,151.52,151.43,151.45,198800000.0
2009-08-31 20:23:00,151.445,151.46,151.42,151.45,130600000.0
2009-08-31 20:24:00,151.45,151.45,151.4,151.42,112400000.0
2009-08-31 20:25:00,151.415,151.425,151.36,151.415,130000000.0
2009-08-31 20:26:00,151.41,151.465,151.405,151.46,30400000.0
2009-08-31 20:27:00,151.455,151.485,151.445,151.47,37600000.0
2009-08-31 20:28:00,151.47,151.48,151.455,151.465,43300000.0
2009-08-31 20:29:00,151.465,151.48,151.465,151.48,10000000.0
2009-08-31 20:30:00,151.485,151.485,151.44,151.45,39700000.0
2009-08-31 20:31:00,151.455,151.46,151.435,151.445,52600000.0
2009-08-31 20:32:00,151.435,151.465,151.435,151.46,82100000.0
2009-08-31 20:33:00,151.455,151.465,151.45,151.46,46100000.0
2009-08-31 20:34:00,151.46,151.48,151.455,151.47,40800000.0
2009-08-31 20:35:00,151.465,151.485,151.46,151.47,67900000.0
2009-08-31 20:36:00,151.47,151.49,151.445,151.465,64400000.0
2009-08-31 20:37:00,151.465,151.475,151.445,151.46,121200000.0
2009-08-31 20:38:00,151.465,151.5,151.465,151.485,50400000.0
2009-08-31 20:39:00,151.48,151.49,151.465,151.475,65500000.0
2009-08-31 20:40:00,151.48,151.5,151.475,151.495,73600000.0
2009-08-31 20:41:00,151.49,151.495,151.465,151.48,111900000.0
2009-08-31 20:42:00,151.475,151.49,151.42,151.43,154800000.0
2009-08-31 20:43:00,151.425,151.43,151.38,151.39,94900000.0
2009-08-31 20:44:00,151.39,151.425,151.38,151.415,112900000.0
2009-08-31 20:45:00,151.415,151.455,151.415,151.425,168000000.0
2009-08-31 20:46:00,151.42,151.425,151.39,151.395,97100000.0
2009-08-31 20:47:00,151.405,151.415,151.375,151.38,128100000.0
2009-08-31 20:48:00,151.38,151.41,151.38,151.4,152500000.0
2009-08-31 20:49:00,151.4,151.4,151.365,151.365,55600000.0
2009-08-31 20:50:00,151.37,151.38,151.35,151.38,107000000.0
2009-08-31 20:51:00,151.395,151.405,151.385,151.39,103300000.0
2009-08-31 20:52:00,151.39,151.39,151.34,151.34,192300000.0
2009-08-31 20:53:00,151.355,151.39,151.355,151.385,43400000.0
2009-08-31 20:54:00,151.385,151.385,151.36,151.375,67900000.0
2009-08-31 20:55:00,151.375,151.415,151.37,151.38,84900000.0
2009-08-31 20:56:00,151.38,151.405,151.38,151.39,81800000.0
2009-08-31 20:57:00,151.385,151.39,151.32,151.33,158300000.0
2009-08-31 20:58:00,151.335,151.335,151.295,151.31,183500000.0
2009-08-31 20:59:00,151.31,151.31,151.21,151.21,242900000.0
2009-08-31 21:00:00,151.21,151.235,151.205,151.21,187800000.0
2009-08-31 21:01:00,151.21,151.26,151.2,151.26,129700000.0
2009-08-31 21:02:00,151.26,151.26,151.215,151.225,135200000.0
2009-08-31 21:03:00,151.225,151.23,151.195,151.205,78300000.0
2009-08-31 21:04:00,151.205,151.23,151.205,151.225,33000000.0
2009-08-31 21:05:00,151.225,151.235,151.215,151.215,83100000.0
2009-08-31 21:06:00,151.225,151.23,151.195,151.21,87900000.0
2009-08-31 21:07:00,151.21,151.215,151.2,151.21,44700000.0
2009-08-31 21:08:00,151.21,151.26,151.21,151.25,95900000.0
2009-08-31 21:09:00,151.25,151.26,151.215,151.215,101400000.0
2009-08-31 21:10:00,151.22,151.24,151.215,151.225,104600000.0
2009-08-31 21:11:00,151.24,151.255,151.225,151.25,56700000.0
2009-08-31 21:12:00,151.245,151.265,151.19,151.205,118100000.0
2009-08-31 21:13:00,151.21,151.22,151.17,151.17,152400000.0
2009-08-31 21:14:00,151.175,151.19,151.17,151.19,68000000.0
2009-08-31 21:15:00,151.19,151.205,151.19,151.205,19800000.0
2009-08-31 21:16:00,151.21,151.255,151.2,151.23,102500000.0
2009-08-31 21:17:00,151.225,151.23,151.2,151.22,27900000.0
2009-08-31 21:18:00,151.215,151.275,151.2,151.27,91500000.0
2009-08-31 21:19:00,151.275,151.275,151.2,151.205,65000000.0
2009-08-31 21:20:00,151.205,151.21,151.17,151.21,84400000.0
2009-08-31 21:21:00,151.21,151.235,151.18,151.185,57300000.0
2009-08-31 21:22:00,151.185,151.2,151.17,151.185,110000000.0
2009-08-31 21:23:00,151.18,151.19,151.145,151.165,231500000.0
2009-08-31 21:24:00,151.17,151.17,151.14,151.15,133500000.0
2009-08-31 21:25:00,151.16,151.175,151.115,151.16,106200000.0
2009-08-31 21:26:00,151.16,151.225,151.145,151.225,149300000.0
2009-08-31 21:27:00,151.225,151.24,151.175,151.18,125400000.0
2009-08-31 21:28:00,151.18,151.2,151.18,151.19,50000000.0
2009-08-31 21:29:00,151.19,151.2,151.175,151.2,54100000.0
2009-08-31 21:30:00,151.2,151.215,151.19,151.19,47400000.0
2009-08-31 21:31:00,151.19,151.225,151.19,151.215,30400000.0
2009-08-31 21:32:00,151.215,151.23,151.2,151.23,54100000.0
2009-08-31 21:33:00,151.23,151.25,151.23,151.235,42000000.0
2009-08-31 21:34:00,151.235,151.25,151.22,151.23,33100000.0
2009-08-31 21:35:00,151.235,151.245,151.22,151.22,71100000.0
2009-08-31 21:36:00,151.22,151.235,151.22,151.22,16000000.0
2009-08-31 21:37:00,151.22,151.285,151.215,151.235,88700000.0
2009-08-31 21:38:00,151.235,151.26,151.225,151.26,60100000.0
2009-08-31 21:39:00,151.255,151.26,151.225,151.225,48700000.0
2009-08-31 21:40:00,151.225,151.235,151.21,151.225,56600000.0
2009-08-31 21:41:00,151.225,151.285,151.225,151.285,42700000.0
2009-08-31 21:42:00,151.29,151.3,151.275,151.295,44700000.0
2009-08-31 21:43:00,151.305,151.31,151.29,151.295,60300000.0
2009-08-31 21:44:00,151.3,151.42,151.3,151.405,82700000.0
2009-08-31 21:45:00,151.405,151.435,151.385,151.41,100500000.0
2009-08-31 21:46:00,151.42,151.515,151.42,151.49,185300000.0
2009-08-31 21:47:00,151.49,151.5,151.46,151.46,159000000.0
2009-08-31 21:48:00,151.46,151.515,151.46,151.51,113400000.0
2009-08-31 21:49:00,151.515,151.52,151.49,151.495,151300000.0
2009-08-31 21:50:00,151.495,151.505,151.485,151.495,86400000.0
2009-08-31 21:51:00,151.495,151.515,151.465,151.47,51000000.0
2009-08-31 21:52:00,151.47,151.48,151.45,151.47,118800000.0
2009-08-31 21:53:00,151.47,151.51,151.465,151.5,86000000.0
2009-08-31 21:54:00,151.5,151.515,151.455,151.475,98800000.0
2009-08-31 21:55:00,151.48,151.525,151.48,151.51,98500000.0
2009-08-31 21:56:00,151.505,151.53,151.48,151.525,74600000.0
2009-08-31 21:57:00,151.53,151.54,151.505,151.52,174900000.0
2009-08-31 21:58:00,151.515,151.515,151.48,151.485,64700000.0
2009-08-31 21:59:00,151.48,151.48,151.455,151.455,61700000.0
2009-08-31 22:00:00,151.455,151.495,151.455,151.495,89400000.0
2009-08-31 22:01:00,151.495,151.51,151.445,151.445,68700000.0
2009-08-31 22:02:00,151.45,151.475,151.43,151.45,122500000.0
2009-08-31 22:03:00,151.45,151.48,151.405,151.48,141600000.0
2009-08-31 22:04:00,151.475,151.495,151.43,151.495,62400000.0
2009-08-31 22:05:00,151.495,151.52,151.475,151.5,85300000.0
2009-08-31 22:06:00,151.5,151.535,151.49,151.49,35900000.0
2009-08-31 22:07:00,151.495,151.57,151.49,151.56,39400000.0
2009-08-31 22:08:00,151.56,151.575,151.52,151.53,87700000.0
2009-08-31 22:09:00,151.545,151.55,151.52,151.54,46200000.0
2009-08-31 22:10:00,151.535,151.545,151.535,151.535,39900000.0
2009-08-31 22:11:00,151.535,151.555,151.535,151.54,45900000.0
2009-08-31 22:12:00,151.54,151.55,151.54,151.55,8900000.0
2009-08-31 22:13:00,151.555,151.675,151.555,151.665,65400000.0
2009-08-31 22:14:00,151.65,151.74,151.64,151.69,97100000.0
2009-08-31 22:15:00,151.69,151.725,151.685,151.725,65200000.0
2009-08-31 22:16:00,151.725,151.81,151.715,151.775,98000000.0
2009-08-31 22:17:00,151.775,151.815,151.755,151.765,85500000.0
2009-08-31 22:18:00,151.765,151.78,151.75,151.775,34400000.0
2009-08-31 22:19:00,151.77,151.785,151.73,151.745,31000000.0
2009-08-31 22:20:00,151.745,151.765,151.735,151.75,47800000.0
2009-08-31 22:21:00,151.745,151.745,151.695,151.695,45000000.0
2009-08-31 22:22:00,151.705,151.71,151.65,151.65,34700000.0
2009-08-31 22:23:00,151.65,151.685,151.65,151.675,45700000.0
2009-08-31 22:24:00,151.675,151.7,151.66,151.69,39600000.0
2009-08-31 22:25:00,151.69,151.695,151.635,151.65,54000000.0
2009-08-31 22:26:00,151.655,151.67,151.65,151.655,28600000.0
2009-08-31 22:27:00,151.655,151.655,151.64,151.655,9900000.0
2009-08-31 22:28:00,151.66,151.685,151.645,151.645,22000000.0
2009-08-31 22:29:00,151.66,151.665,151.655,151.66,24300000.0
2009-08-31 22:30:00,151.66,151.66,151.56,151.615,124400000.0
2009-08-31 22:31:00,151.605,151.64,151.6,151.615,33100000.0
2009-08-31 22:32:00,151.605,151.63,151.6,151.6,26700000.0
2009-08-31 22:33:00,151.6,151.62,151.545,151.545,41600000.0
2009-08-31 22:34:00,151.545,151.62,151.545,151.605,28800000.0
2009-08-31 22:35:00,151.6,151.645,151.6,151.615,48500000.0
2009-08-31 22:36:00,151.62,151.625,151.62,151.62,28300000.0
2009-08-31 22:37:00,151.615,151.62,151.605,151.615,25400000.0
2009-08-31 22:38:00,151.605,151.605,151.59,151.595,31700000.0
2009-08-31 22:39:00,151.61,151.64,151.61,151.64,38100000.0
2009-08-31 22:40:00,151.64,151.64,151.61,151.615,37900000.0
2009-08-31 22:41:00,151.615,151.65,151.615,151.65,23700000.0
2009-08-31 22:42:00,151.65,151.67,151.645,151.67,64400000.0
2009-08-31 22:43:00,151.67,151.67,151.64,151.655,93300000.0
2009-08-31 22:44:00,151.66,151.725,151.645,151.72,58000000.0
2009-08-31 22:45:00,151.72,151.72,151.68,151.685,37300000.0
2009-08-31 22:46:00,151.68,151.685,151.65,151.65,33600000.0
2009-08-31 22:47:00,151.66,151.71,151.655,151.67,29200000.0
2009-08-31 22:48:00,151.665,151.665,151.665,151.665,6000000.0
2009-08-31 22:49:00,151.67,151.67,151.615,151.615,43400000.0
2009-08-31 22:50:00,151.615,151.63,151.595,151.595,35400000.0
2009-08-31 22:51:00,151.595,151.605,151.595,151.605,46600000.0
2009-08-31 22:52:00,151.605,151.65,151.6,151.63,38200000.0
2009-08-31 22:53:00,151.63,151.635,151.62,151.62,31400000.0
2009-08-31 22:54:00,151.62,151.72,151.605,151.67,68800000.0
2009-08-31 22:55:00,151.675,151.695,151.67,151.695,37000000.0
2009-08-31 22:56:00,151.695,151.725,151.68,151.68,65900000.0
2009-08-31 22:57:00,151.685,151.7,151.675,151.69,74700000.0
2009-08-31 22:58:00,151.69,151.69,151.635,151.675,98200000.0
2009-08-31 22:59:00,151.67,151.715,151.63,151.64,95600000.0
2009-08-31 23:00:00,151.635,151.66,151.58,151.595,29000000.0
2009-08-31 23:01:00,151.595,151.595,151.54,151.58,15200000.0
2009-08-31 23:02:00,151.59,151.64,151.565,151.57,55600000.0
2009-08-31 23:03:00,151.555,151.555,151.49,151.52,23000000.0
2009-08-31 23:04:00,151.505,151.505,151.465,151.48,28400000.0
2009-08-31 23:05:00,151.485,151.525,151.465,151.52,46800000.0
2009-08-31 23:06:00,151.52,151.52,151.425,151.485,25800000.0
2009-08-31 23:07:00,151.485,151.52,151.47,151.52,26800000.0
2009-08-31 23:08:00,151.53,151.53,151.505,151.52,18600000.0
2009-08-31 23:09:00,151.52,151.525,151.49,151.52,12000000.0
2009-08-31 23:10:00,151.52,151.525,151.51,151.51,26000000.0
2009-08-31 23:11:00,151.51,151.57,151.48,151.57,19100000.0
2009-08-31 23:12:00,151.585,151.64,151.585,151.615,21000000.0
2009-08-31 23:13:00,151.605,151.645,151.485,151.54,38300000.0
2009-08-31 23:14:00,151.55,151.555,151.55,151.555,8000000.0
2009-08-31 23:15:00,151.555,151.56,151.51,151.52,24000000.0
2009-08-31 23:16:00,151.555,151.565,151.525,151.535,12000000.0
2009-08-31 23:17:00,151.53,151.54,151.515,151.54,13000000.0
2009-08-31 23:18:00,151.53,151.535,151.53,151.53,10000000.0
2009-08-31 23:19:00,151.535,151.55,151.53,151.545,12400000.0
2009-08-31 23:20:00,151.545,151.56,151.545,151.545,10000000.0
2009-08-31 23:21:00,151.545,151.555,151.515,151.515,19300000.0
2009-08-31 23:22:00,151.515,151.55,151.495,151.495,59900000.0
2009-08-31 23:23:00,151.495,151.54,151.495,151.54,29500000.0
2009-08-31 23:24:00,151.54,151.54,151.46,151.49,19900000.0
2009-08-31 23:25:00,151.485,151.53,151.485,151.53,41100000.0
2009-08-31 23:26:00,151.53,151.54,151.525,151.54,27200000.0
2009-08-31 23:27:00,151.54,151.54,151.52,151.52,4200000.0
2009-08-31 23:28:00,151.525,151.535,151.485,151.525,23500000.0
2009-08-31 23:29:00,151.535,151.54,151.51,151.51,8800000.0
2009-08-31 23:30:00,151.515,151.54,151.515,151.54,16000000.0
2009-08-31 23:31:00,151.54,151.54,151.525,151.525,23000000.0
2009-08-31 23:32:00,151.51,151.53,151.51,151.53,13000000.0
2009-08-31 23:33:00,151.545,151.545,151.44,151.475,68600000.0
2009-08-31 23:34:00,151.475,151.495,151.475,151.485,79000000.0
2009-08-31 23:35:00,151.485,151.57,151.48,151.495,65300000.0
2009-08-31 23:36:00,151.495,151.515,151.49,151.505,47300000.0
2009-08-31 23:37:00,151.51,151.51,151.475,151.475,15300000.0
2009-08-31 23:38:00,151.475,151.485,151.475,151.475,6700000.0
2009-08-31 23:39:00,151.475,151.485,151.465,151.465,12000000.0
2009-08-31 23:40:00,151.47,151.47,151.41,151.42,63200000.0
2009-08-31 23:41:00,151.425,151.44,151.365,151.42,66200000.0
2009-08-31 23:42:00,151.42,151.42,151.405,151.41,10400000.0
2009-08-31 23:43:00,151.41,151.41,151.405,151.41,7000000.0
2009-08-31 23:44:00,151.4,151.41,151.335,151.335,88000000.0
2009-08-31 23:45:00,151.33,151.36,151.32,151.35,34900000.0
2009-08-31 23:46:00,151.355,151.355,151.305,151.315,35800000.0
2009-08-31 23:47:00,151.31,151.315,151.28,151.28,42800000.0
2009-08-31 23:48:00,151.29,151.305,151.28,151.29,33100000.0
2009-08-31 23:49:00,151.29,151.345,151.285,151.295,37500000.0
2009-08-31 23:50:00,151.305,151.305,151.3,151.3,13000000.0
2009-08-31 23:51:00,151.3,151.34,151.3,151.34,23900000.0
2009-08-31 23:52:00,151.335,151.335,151.33,151.33,2000000.0
2009-08-31 23:53:00,151.32,151.33,151.315,151.325,16600000.0
2009-08-31 23:54:00,151.325,151.325,151.325,151.325,2000000.0
2009-08-31 23:55:00,151.325,151.375,151.32,151.375,52000000.0
2009-08-31 23:56:00,151.38,151.395,151.37,151.37,12600000.0
2009-08-31 23:57:00,151.375,151.39,151.375,151.39,9500000.0
2009-08-31 23:58:00,151.395,151.405,151.395,151.405,5000000.0
2009-08-31 23:59:00,151.415,151.415,151.41,151.415,10000000.0
2009-09-01 00:00:00,151.41,151.435,151.41,151.425,44800000.0
2009-09-01 00:01:00,151.425,151.425,151.4,151.41,59800000.0
2009-09-01 00:02:00,151.41,151.41,151.38,151.38,72900000.0
2009-09-01 00:03:00,151.38,151.405,151.375,151.4,32000000.0
2009-09-01 00:04:00,151.4,151.415,151.39,151.405,51600000.0
2009-09-01 00:05:00,151.4,151.4,151.38,151.39,39500000.0
2009-09-01 00:06:00,151.39,151.39,151.38,151.38,25200000.0
2009-09-01 00:07:00,151.38,151.38,151.36,151.36,28700000.0
2009-09-01 00:08:00,151.36,151.36,151.32,151.325,30800000.0
2009-09-01 00:09:00,151.32,151.33,151.305,151.31,26500000.0
2009-09-01 00:10:00,151.31,151.31,151.29,151.3,30800000.0
2009-09-01 00:11:00,151.295,151.3,151.285,151.3,30200000.0
2009-09-01 00:12:00,151.29,151.305,151.29,151.305,19700000.0
2009-09-01 00:13:00,151.3,151.305,151.295,151.305,9000000.0
2009-09-01 00:14:00,151.305,151.305,151.3,151.305,10000000.0
2009-09-01 00:15:00,151.305,151.305,151.3,151.3,16000000.0
2009-09-01 00:16:00,151.3,151.365,151.285,151.325,42600000.0
2009-09-01 00:17:00,151.335,151.34,151.33,151.335,11000000.0
2009-09-01 00:18:00,151.335,151.34,151.325,151.325,15900000.0
2009-09-01 00:19:00,151.325,151.335,151.32,151.32,22700000.0
2009-09-01 00:20:00,151.315,151.34,151.315,151.34,22400000.0
2009-09-01 00:21:00,151.34,151.34,151.26,151.26,126700000.0
2009-09-01 00:22:00,151.26,151.29,151.255,151.275,43100000.0
2009-09-01 00:23:00,151.285,151.295,151.235,151.235,45500000.0
2009-09-01 00:24:00,151.235,151.24,151.215,151.225,46300000.0
2009-09-01 00:25:00,151.215,151.23,151.175,151.19,111000000.0
2009-09-01 00:26:00,151.195,151.205,151.195,151.205,24000000.0
2009-09-01 00:27:00,151.205,151.215,151.195,151.215,27000000.0
2009-09-01 00:28:00,151.19,151.22,151.19,151.195,65300000.0
2009-09-01 00:29:00,151.195,151.215,151.195,151.195,32900000.0
2009-09-01 00:30:00,151.19,151.205,151.19,151.2,65600000.0
2009-09-01 00:31:00,151.2,151.21,151.19,151.205,30600000.0
2009-09-01 00:32:00,151.205,151.205,151.2,151.205,18800000.0
2009-09-01 00:33:00,151.205,151.205,151.2,151.2,3000000.0
2009-09-01 00:34:00,151.2,151.2,151.2,151.2,2000000.0
2009-09-01 00:35:00,151.2,151.235,151.2,151.235,13000000.0
2009-09-01 00:36:00,151.2,151.22,151.195,151.195,27100000.0
2009-09-01 00:37:00,151.2,151.245,151.19,151.225,87400000.0
2009-09-01 00:38:00,151.225,151.235,151.22,151.23,46400000.0
2009-09-01 00:39:00,151.23,151.245,151.21,151.215,53200000.0
2009-09-01 00:40:00,151.225,151.225,151.2,151.22,40900000.0
2009-09-01 00:41:00,151.23,151.245,151.22,151.24,107300000.0
2009-09-01 00:42:00,151.24,151.25,151.24,151.25,10500000.0
2009-09-01 00:43:00,151.25,151.305,151.25,151.305,96900000.0
2009-09-01 00:44:00,151.305,151.33,151.285,151.32,114700000.0
2009-09-01 00:45:00,151.32,151.345,151.32,151.32,56800000.0
2009-09-01 00:46:00,151.32,151.32,151.32,151.32,11600000.0
2009-09-01 00:47:00,151.315,151.335,151.31,151.335,33500000.0
2009-09-01 00:48:00,151.325,151.365,151.325,151.34,81000000.0
2009-09-01 00:49:00,151.35,151.365,151.335,151.335,77800000.0
2009-09-01 00:50:00,151.33,151.355,151.33,151.345,65700000.0
2009-09-01 00:51:00,151.36,151.375,151.345,151.365,56600000.0
2009-09-01 00:52:00,151.365,151.37,151.355,151.355,36900000.0
2009-09-01 00:53:00,151.355,151.365,151.35,151.36,38500000.0
2009-09-01 00:54:00,151.36,151.36,151.345,151.345,50400000.0
2009-09-01 00:55:00,151.355,151.365,151.345,151.36,20300000.0
2009-09-01 00:56:00,151.36,151.36,151.36,151.36,14500000.0
2009-09-01 00:57:00,151.36,151.375,151.35,151.36,26400000.0
2009-09-01 00:58:00,151.365,151.38,151.365,151.365,31000000.0
2009-09-01 00:59:00,151.365,151.4,151.355,151.37,75200000.0
2009-09-01 01:00:00,151.36,151.38,151.35,151.38,46900000.0
2009-09-01 01:01:00,151.38,151.39,151.38,151.39,11500000.0
2009-09-01 01:02:00,151.39,151.4,151.39,151.4,14800000.0
2009-09-01 01:03:00,151.388,151.388,151.355,151.367,154400000.0
2009-09-01 01:04:00,151.37,151.411,151.333,151.333,166100000.0
2009-09-01 01:05:00,151.4,151.42,151.4,151.42,13900000.0
2009-09-01 01:06:00,151.42,151.425,151.395,151.395,23000000.0
2009-09-01 01:07:00,151.395,151.455,151.39,151.455,64300000.0
2009-09-01 01:08:00,151.455,151.505,151.455,151.505,25000000.0
2009-09-01 01:09:00,151.505,151.53,151.505,151.52,24000000.0
2009-09-01 01:10:00,151.525,151.53,151.52,151.52,21500000.0
2009-09-01 01:11:00,151.52,151.535,151.52,151.53,27900000.0
2009-09-01 01:12:00,151.53,151.575,151.53,151.575,65800000.0
2009-09-01 01:13:00,151.575,151.595,151.575,151.595,45600000.0
2009-09-01 01:14:00,151.595,151.6,151.555,151.555,99600000.0
2009-09-01 01:15:00,151.555,151.59,151.54,151.54,118100000.0
2009-09-01 01:16:00,151.54,151.545,151.54,151.545,13200000.0
2009-09-01 01:17:00,151.545,151.57,151.545,151.55,62100000.0
2009-09-01 01:18:00,151.57,151.58,151.55,151.55,82000000.0
2009-09-01 01:19:00,151.565,151.565,151.55,151.55,18200000.0
2009-09-01 01:20:00,151.55,151.55,151.54,151.54,38800000.0
2009-09-01 01:21:00,151.555,151.555,151.515,151.52,69400000.0
2009-09-01 01:22:00,151.52,151.52,151.5,151.515,30400000.0
2009-09-01 01:23:00,151.515,151.525,151.48,151.48,35800000.0
2009-09-01 01:24:00,151.465,151.52,151.44,151.52,44200000.0
2009-09-01 01:25:00,151.515,151.53,151.515,151.53,21300000.0
2009-09-01 01:26:00,151.535,151.535,151.52,151.52,17100000.0
2009-09-01 01:27:00,151.52,151.525,151.51,151.52,160700000.0
2009-09-01 01:28:00,151.52,151.52,151.52,151.52,5000000.0
2009-09-01 01:29:00,151.52,151.52,151.52,151.52,7500000.0
2009-09-01 01:30:00,151.52,151.52,151.52,151.52,15600000.0
2009-09-01 01:31:00,151.52,151.52,151.505,151.505,13700000.0
2009-09-01 01:32:00,151.495,151.51,151.49,151.495,26600000.0
2009-09-01 01:33:00,151.485,151.485,151.465,151.465,9300000.0
2009-09-01 01:34:00,151.465,151.475,151.44,151.445,92200000.0
2009-09-01 01:35:00,151.445,151.465,151.435,151.45,62800000.0
2009-09-01 01:36:00,151.45,151.45,151.415,151.425,58100000.0
2009-09-01 01:37:00,151.42,151.42,151.405,151.405,24800000.0
2009-09-01 01:38:00,151.395,151.41,151.365,151.37,62400000.0
2009-09-01 01:39:00,151.37,151.395,151.35,151.35,41500000.0
2009-09-01 01:40:00,151.36,151.375,151.355,151.37,39700000.0
2009-09-01 01:41:00,151.37,151.375,151.37,151.37,67000000.0
2009-09-01 01:42:00,151.365,151.365,151.325,151.335,46500000.0
2009-09-01 01:43:00,151.33,151.33,151.295,151.295,48900000.0
2009-09-01 01:44:00,151.295,151.315,151.275,151.31,76100000.0
2009-09-01 01:45:00,151.3,151.3,151.28,151.295,90300000.0
2009-09-01 01:46:00,151.295,151.355,151.295,151.35,75800000.0
2009-09-01 01:47:00,151.355,151.355,151.34,151.35,55800000.0
2009-09-01 01:48:00,151.35,151.36,151.31,151.31,31400000.0
2009-09-01 01:49:00,151.3,151.3,151.275,151.285,73800000.0
2009-09-01 01:50:00,151.28,151.3,151.275,151.3,49400000.0
2009-09-01 01:51:00,151.3,151.355,151.3,151.325,50100000.0
2009-09-01 01:52:00,151.35,151.35,151.3,151.315,38100000.0
2009-09-01 01:53:00,151.315,151.33,151.3,151.32,80800000.0
2009-09-01 01:54:00,151.325,151.335,151.32,151.335,20000000.0
2009-09-01 01:55:00,151.325,151.34,151.315,151.34,24100000.0
2009-09-01 01:56:00,151.335,151.34,151.335,151.335,19100000.0
2009-09-01 01:57:00,151.335,151.335,151.32,151.335,27200000.0
2009-09-01 01:58:00,151.335,151.34,151.31,151.315,33900000.0
2009-09-01 01:59:00,151.31,151.31,151.25,151.255,62800000.0
2009-09-01 02:00:00,151.255,151.255,151.19,151.215,97200000.0
2009-09-01 02:01:00,151.22,151.28,151.215,151.255,92300000.0
2009-09-01 02:02:00,151.255,151.275,151.24,151.26,113300000.0
2009-09-01 02:03:00,151.255,151.265,151.25,151.265,31400000.0
2009-09-01 02:04:00,151.265,151.46,151.265,151.43,105800000.0
2009-09-01 02:05:00,151.43,151.465,151.42,151.465,169400000.0
2009-09-01 02:06:00,151.46,151.535,151.445,151.45,126800000.0
2009-09-01 02:07:00,151.445,151.46,151.38,151.385,194800000.0
2009-09-01 02:08:00,151.385,151.525,151.385,151.51,78100000.0
2009-09-01 02:09:00,151.5,151.515,151.44,151.48,198300000.0
2009-09-01 02:10:00,151.465,151.525,151.455,151.49,122400000.0
2009-09-01 02:11:00,151.485,151.55,151.48,151.545,111400000.0
2009-09-01 02:12:00,151.545,151.545,151.46,151.46,112900000.0
2009-09-01 02:13:00,151.475,151.505,151.465,151.49,80000000.0
2009-09-01 02:14:00,151.5,151.51,151.45,151.45,89700000.0
2009-09-01 02:15:00,151.45,151.495,151.445,151.45,119800000.0
2009-09-01 02:16:00,151.455,151.495,151.45,151.48,81400000.0
2009-09-01 02:17:00,151.48,151.51,151.465,151.49,112400000.0
2009-09-01 02:18:00,151.49,151.49,151.435,151.475,78500000.0
2009-09-01 02:19:00,151.475,151.485,151.44,151.44,89700000.0
2009-09-01 02:20:00,151.44,151.44,151.38,151.405,129100000.0
2009-09-01 02:21:00,151.41,151.41,151.36,151.375,135500000.0
2009-09-01 02:22:00,151.375,151.4,151.37,151.39,107700000.0
2009-09-01 02:23:00,151.385,151.48,151.375,151.48,194000000.0
2009-09-01 02:24:00,151.48,151.48,151.42,151.46,128600000.0
2009-09-01 02:25:00,151.455,151.455,151.395,151.44,114500000.0
2009-09-01 02:26:00,151.445,151.47,151.385,151.445,103400000.0
2009-09-01 02:27:00,151.445,151.505,151.445,151.475,153600000.0
2009-09-01 02:28:00,151.47,151.485,151.435,151.44,96400000.0
2009-09-01 02:29:00,151.44,151.46,151.38,151.46,194000000.0
2009-09-01 02:30:00,151.46,151.47,151.44,151.445,66400000.0
2009-09-01 02:31:00,151.445,151.45,151.415,151.435,159300000.0
2009-09-01 02:32:00,151.44,151.44,151.405,151.425,150300000.0
2009-09-01 02:33:00,151.42,151.445,151.42,151.435,108900000.0
2009-09-01 02:34:00,151.43,151.435,151.4,151.41,75700000.0
2009-09-01 02:35:00,151.41,151.41,151.395,151.395,48300000.0
2009-09-01 02:36:00,151.395,151.395,151.365,151.375,69500000.0
2009-09-01 02:37:00,151.37,151.375,151.335,151.34,63900000.0
2009-09-01 02:38:00,151.335,151.34,151.32,151.34,64500000.0
2009-09-01 02:39:00,151.355,151.355,151.33,151.335,61700000.0
2009-09-01 02:40:00,151.35,151.35,151.33,151.34,58600000.0
2009-09-01 02:41:00,151.34,151.43,151.34,151.43,72300000.0
2009-09-01 02:42:00,151.435,151.475,151.43,151.445,82800000.0
2009-09-01 02:43:00,151.44,151.48,151.435,151.48,44800000.0
2009-09-01 02:44:00,151.48,151.495,151.46,151.485,75700000.0
2009-09-01 02:45:00,151.48,151.5,151.435,151.435,62600000.0
2009-09-01 02:46:00,151.43,151.455,151.415,151.45,24700000.0
2009-09-01 02:47:00,151.455,151.49,151.455,151.47,73300000.0
2009-09-01 02:48:00,151.465,151.485,151.33,151.355,130800000.0
2009-09-01 02:49:00,151.355,151.435,151.35,151.405,164600000.0
2009-09-01 02:50:00,151.4,151.44,151.39,151.43,164400000.0
2009-09-01 02:51:00,151.44,151.495,151.435,151.455,128300000.0
2009-09-01 02:52:00,151.455,151.505,151.45,151.465,87100000.0
2009-09-01 02:53:00,151.455,151.465,151.35,151.35,143800000.0
2009-09-01 02:54:00,151.35,151.355,151.195,151.21,238900000.0
2009-09-01 02:55:00,151.21,151.26,151.17,151.225,176400000.0
2009-09-01 02:56:00,151.225,151.255,151.19,151.225,146300000.0
2009-09-01 02:57:00,151.23,151.275,151.21,151.275,68800000.0
2009-09-01 02:58:00,151.28,151.315,151.255,151.3,82100000.0
2009-09-01 02:59:00,151.3,151.3,151.26,151.28,60200000.0
2009-09-01 03:00:00,151.3,151.37,151.255,151.36,126200000.0
2009-09-01 03:01:00,151.365,151.44,151.365,151.425,168600000.0
2009-09-01 03:02:00,151.43,151.45,151.41,151.43,127200000.0
2009-09-01 03:03:00,151.435,151.44,151.405,151.415,107300000.0
2009-09-01 03:04:00,151.415,151.445,151.395,151.44,105900000.0
2009-09-01 03:05:00,151.445,151.49,151.435,151.48,154400000.0
2009-09-01 03:06:00,151.475,151.51,151.46,151.51,112600000.0
2009-09-01 03:07:00,151.505,151.525,151.45,151.465,76200000.0
2009-09-01 03:08:00,151.47,151.505,151.46,151.47,98000000.0
2009-09-01 03:09:00,151.47,151.51,151.47,151.495,71000000.0
2009-09-01 03:10:00,151.495,151.555,151.495,151.51,111900000.0
2009-09-01 03:11:00,151.51,151.535,151.455,151.46,102300000.0
2009-09-01 03:12:00,151.465,151.475,151.415,151.47,71900000.0
2009-09-01 03:13:00,151.47,151.49,151.41,151.41,63000000.0
2009-09-01 03:14:00,151.425,151.495,151.425,151.495,59800000.0
2009-09-01 03:15:00,151.49,151.495,151.465,151.485,42600000.0
2009-09-01 03:16:00,151.49,151.495,151.475,151.485,57500000.0
2009-09-01 03:17:00,151.48,151.48,151.435,151.465,52700000.0
2009-09-01 03:18:00,151.465,151.485,151.455,151.465,94500000.0
2009-09-01 03:19:00,151.465,151.505,151.465,151.485,109800000.0
2009-09-01 03:20:00,151.485,151.515,151.475,151.515,104100000.0
2009-09-01 03:21:00,151.515,151.52,151.495,151.515,170300000.0
2009-09-01 03:22:00,151.53,151.535,151.44,151.5,115800000.0
2009-09-01 03:23:00,151.5,151.5,151.465,151.47,43200000.0
2009-09-01 03:24:00,151.47,151.495,151.47,151.49,47600000.0
2009-09-01 03:25:00,151.49,151.495,151.36,151.375,68200000.0
2009-09-01 03:26:00,151.365,151.42,151.365,151.415,81200000.0
2009-09-01 03:27:00,151.405,151.45,151.405,151.435,90300000.0
2009-09-01 03:28:00,151.435,151.455,151.385,151.39,79000000.0
2009-09-01 03:29:00,151.39,151.465,151.37,151.375,83100000.0
2009-09-01 03:30:00,151.375,151.47,151.36,151.46,129800000.0
2009-09-01 03:31:00,151.46,151.505,151.46,151.48,102700000.0
2009-09-01 03:32:00,151.485,151.6,151.485,151.555,173000000.0
2009-09-01 03:33:00,151.57,151.57,151.52,151.545,62700000.0
2009-09-01 03:34:00,151.55,151.645,151.535,151.645,104700000.0
2009-09-01 03:35:00,151.655,151.675,151.635,151.64,120500000.0
2009-09-01 03:36:00,151.645,151.675,151.625,151.64,112800000.0
2009-09-01 03:37:00,151.64,151.675,151.62,151.64,141700000.0
2009-09-01 03:38:00,151.64,151.645,151.585,151.595,109800000.0
2009-09-01 03:39:00,151.6,151.6,151.52,151.57,166400000.0
2009-09-01 03:40:00,151.57,151.585,151.56,151.585,124100000.0
2009-09-01 03:41:00,151.58,151.585,151.54,151.55,86600000.0
2009-09-01 03:42:00,151.55,151.555,151.535,151.54,59200000.0
2009-09-01 03:43:00,151.54,151.585,151.525,151.53,134900000.0
2009-09-01 03:44:00,151.53,151.635,151.52,151.61,181700000.0
2009-09-01 03:45:00,151.605,151.635,151.595,151.62,320000000.0
2009-09-01 03:46:00,151.625,151.72,151.615,151.675,144800000.0
2009-09-01 03:47:00,151.68,151.685,151.66,151.685,136400000.0
2009-09-01 03:48:00,151.67,151.725,151.67,151.715,67700000.0
2009-09-01 03:49:00,151.71,151.725,151.66,151.695,115100000.0
2009-09-01 03:50:00,151.71,151.72,151.66,151.695,174400000.0
2009-09-01 03:51:00,151.705,151.705,151.675,151.675,99000000.0
2009-09-01 03:52:00,151.675,151.695,151.67,151.68,97900000.0
2009-09-01 03:53:00,151.675,151.715,151.635,151.7,131400000.0
2009-09-01 03:54:00,151.72,151.725,151.665,151.695,86200000.0
2009-09-01 03:55:00,151.685,151.685,151.655,151.67,102700000.0
2009-09-01 03:56:00,151.675,151.7,151.675,151.685,37900000.0
2009-09-01 03:57:00,151.685,151.69,151.64,151.645,106400000.0
2009-09-01 03:58:00,151.645,151.645,151.6,151.615,74500000.0
2009-09-01 03:59:00,151.615,151.64,151.575,151.585,130700000.0
2009-09-01 04:00:00,151.585,151.63,151.585,151.62,88600000.0
2009-09-01 04:01:00,151.62,151.645,151.605,151.605,65900000.0
2009-09-01 04:02:00,151.61,151.67,151.605,151.64,143900000.0
2009-09-01 04:03:00,151.64,151.67,151.62,151.62,123000000.0
2009-09-01 04:04:00,151.62,151.635,151.615,151.625,158700000.0
2009-09-01 04:05:00,151.635,151.65,151.61,151.61,162600000.0
2009-09-01 04:06:00,151.615,151.615,151.61,151.61,99400000.0
2009-09-01 04:07:00,151.61,151.61,151.565,151.595,76500000.0
2009-09-01 04:08:00,151.595,151.605,151.58,151.595,19400000.0
2009-09-01 04:09:00,151.59,151.615,151.585,151.615,24500000.0
2009-09-01 04:10:00,151.615,151.615,151.555,151.58,121600000.0
2009-09-01 04:11:00,151.575,151.58,151.535,151.58,157800000.0
2009-09-01 04:12:00,151.59,151.59,151.56,151.575,36200000.0
2009-09-01 04:13:00,151.575,151.575,151.535,151.555,86100000.0
2009-09-01 04:14:00,151.555,151.58,151.505,151.515,100600000.0
2009-09-01 04:15:00,151.515,151.535,151.49,151.535,133400000.0
2009-09-01 04:16:00,151.535,151.535,151.495,151.495,168900000.0
2009-09-01 04:17:00,151.505,151.53,151.485,151.53,133200000.0
2009-09-01 04:18:00,151.53,151.53,151.49,151.495,172800000.0
2009-09-01 04:19:00,151.495,151.495,151.47,151.485,148700000.0
2009-09-01 04:20:00,151.485,151.51,151.485,151.5,73700000.0
2009-09-01 04:21:00,151.5,151.52,151.485,151.49,64500000.0
2009-09-01 04:22:00,151.485,151.485,151.455,151.47,95500000.0
2009-09-01 04:23:00,151.47,151.47,151.39,151.395,91200000.0
2009-09-01 04:24:00,151.4,151.435,151.39,151.415,142400000.0
2009-09-01 04:25:00,151.42,151.455,151.415,151.44,62200000.0
2009-09-01 04:26:00,151.44,151.455,151.41,151.415,72600000.0
2009-09-01 04:27:00,151.415,151.415,151.345,151.345,89000000.0
2009-09-01 04:28:00,151.34,151.42,151.34,151.415,70700000.0
2009-09-01 04:29:00,151.41,151.425,151.395,151.4,86300000.0
2009-09-01 04:30:00,151.4,151.41,151.365,151.38,94100000.0
2009-09-01 04:31:00,151.38,151.385,151.33,151.34,114900000.0
2009-09-01 04:32:00,151.34,151.35,151.295,151.32,78000000.0
2009-09-01 04:33:00,151.31,151.335,151.27,151.335,69400000.0
2009-09-01 04:34:00,151.34,151.34,151.31,151.31,43000000.0
2009-09-01 04:35:00,151.315,151.35,151.315,151.35,77200000.0
2009-09-01 04:36:00,151.35,151.36,151.335,151.335,57000000.0
2009-09-01 04:37:00,151.34,151.395,151.33,151.38,101100000.0
2009-09-01 04:38:00,151.385,151.44,151.375,151.435,68000000.0
2009-09-01 04:39:00,151.435,151.445,151.425,151.44,56600000.0
2009-09-01 04:40:00,151.44,151.445,151.405,151.415,27400000.0
2009-09-01 04:41:00,151.42,151.435,151.415,151.415,53600000.0
2009-09-01 04:42:00,151.42,151.42,151.355,151.38,119100000.0
2009-09-01 04:43:00,151.38,151.425,151.38,151.425,99600000.0
2009-09-01 04:44:00,151.43,151.43,151.405,151.41,127400000.0
2009-09-01 04:45:00,151.41,151.425,151.405,151.415,90400000.0
2009-09-01 04:46:00,151.41,151.415,151.385,151.4,64000000.0
2009-09-01 04:47:00,151.4,151.4,151.39,151.39,57000000.0
2009-09-01 04:48:00,151.39,151.415,151.39,151.39,31000000.0
2009-09-01 04:49:00,151.395,151.425,151.395,151.42,21800000.0
2009-09-01 04:50:00,151.42,151.435,151.42,151.435,58800000.0
2009-09-01 04:51:00,151.435,151.435,151.425,151.425,61800000.0
2009-09-01 04:52:00,151.425,151.435,151.425,151.425,37000000.0
2009-09-01 04:53:00,151.425,151.425,151.425,151.425,20600000.0
2009-09-01 04:54:00,151.44,151.47,151.435,151.47,60000000.0
2009-09-01 04:55:00,151.47,151.48,151.455,151.47,53400000.0
2009-09-01 04:56:00,151.47,151.49,151.47,151.48,79600000.0
2009-09-01 04:57:00,151.48,151.49,151.47,151.48,76000000.0
2009-09-01 04:58:00,151.475,151.475,151.465,151.47,33200000.0
2009-09-01 04:59:00,151.465,151.495,151.465,151.485,86600000.0
2009-09-01 05:00:00,151.48,151.48,151.425,151.44,75300000.0
2009-09-01 05:01:00,151.435,151.48,151.42,151.46,113000000.0
2009-09-01 05:02:00,151.46,151.47,151.45,151.45,48400000.0
2009-09-01 05:03:00,151.455,151.465,151.455,151.465,25400000.0
2009-09-01 05:04:00,151.465,151.495,151.45,151.49,82700000.0
2009-09-01 05:05:00,151.49,151.5,151.48,151.48,56400000.0
2009-09-01 05:06:00,151.48,151.525,151.48,151.515,170500000.0
2009-09-01 05:07:00,151.515,151.525,151.505,151.505,79300000.0
2009-09-01 05:08:00,151.505,151.515,151.5,151.51,60600000.0
2009-09-01 05:09:00,151.51,151.515,151.51,151.51,77600000.0
2009-09-01 05:10:00,151.51,151.53,151.51,151.525,62400000.0
2009-09-01 05:11:00,151.525,151.525,151.525,151.525,34000000.0
2009-09-01 05:12:00,151.525,151.525,151.52,151.525,22600000.0
2009-09-01 05:13:00,151.525,151.525,151.525,151.525,8000000.0
2009-09-01 05:14:00,151.525,151.53,151.525,151.53,16600000.0
2009-09-01 05:15:00,151.525,151.54,151.52,151.53,26400000.0
2009-09-01 05:16:00,151.54,151.56,151.54,151.545,28200000.0
2009-09-01 05:17:00,151.545,151.545,151.545,151.545,17400000.0
2009-09-01 05:18:00,151.55,151.55,151.545,151.55,19600000.0
2009-09-01 05:19:00,151.55,151.55,151.55,151.55,3800000.0
2009-09-01 05:20:00,151.55,151.565,151.55,151.55,70800000.0
2009-09-01 05:21:00,151.55,151.555,151.54,151.54,52400000.0
2009-09-01 05:22:00,151.54,151.555,151.54,151.55,41600000.0
2009-09-01 05:23:00,151.54,151.595,151.54,151.58,133800000.0
2009-09-01 05:24:00,151.58,151.58,151.56,151.565,94200000.0
2009-09-01 05:25:00,151.565,151.585,151.56,151.575,55600000.0
2009-09-01 05:26:00,151.58,151.58,151.555,151.555,34800000.0
2009-09-01 05:27:00,151.56,151.595,151.555,151.585,53200000.0
2009-09-01 05:28:00,151.58,151.585,151.555,151.56,67300000.0
2009-09-01 05:29:00,151.56,151.56,151.55,151.55,34800000.0
2009-09-01 05:30:00,151.54,151.575,151.54,151.565,31400000.0
2009-09-01 05:31:00,151.565,151.565,151.535,151.545,48000000.0
2009-09-01 05:32:00,151.55,151.62,151.55,151.62,100200000.0
2009-09-01 05:33:00,151.625,151.655,151.625,151.64,49800000.0
2009-09-01 05:34:00,151.635,151.655,151.635,151.655,30400000.0
2009-09-01 05:35:00,151.645,151.66,151.63,151.65,131400000.0
2009-09-01 05:36:00,151.65,151.79,151.65,151.785,157900000.0
2009-09-01 05:37:00,151.78,151.805,151.735,151.755,232900000.0
2009-09-01 05:38:00,151.75,151.85,151.745,151.84,255400000.0
2009-09-01 05:39:00,151.835,151.86,151.8,151.825,245000000.0
2009-09-01 05:40:00,151.83,151.83,151.775,151.78,205200000.0
2009-09-01 05:41:00,151.78,151.79,151.775,151.785,73400000.0
2009-09-01 05:42:00,151.785,151.785,151.745,151.75,104800000.0
2009-09-01 05:43:00,151.755,151.785,151.75,151.76,129100000.0
2009-09-01 05:44:00,151.775,151.815,151.775,151.795,78200000.0
2009-09-01 05:45:00,151.79,151.79,151.75,151.755,120800000.0
2009-09-01 05:46:00,151.77,151.78,151.755,151.76,113900000.0
2009-09-01 05:47:00,151.755,151.765,151.755,151.76,150500000.0
2009-09-01 05:48:00,151.765,151.77,151.74,151.76,68000000.0
2009-09-01 05:49:00,151.76,151.76,151.75,151.76,56700000.0
2009-09-01 05:50:00,151.76,151.76,151.76,151.76,4000000.0
2009-09-01 05:51:00,151.755,151.77,151.74,151.74,61100000.0
2009-09-01 05:52:00,151.74,151.775,151.74,151.76,47000000.0
2009-09-01 05:53:00,151.755,151.76,151.7,151.715,148700000.0
2009-09-01 05:54:00,151.715,151.725,151.675,151.68,127700000.0
2009-09-01 05:55:00,151.68,151.715,151.675,151.715,123400000.0
2009-09-01 05:56:00,151.72,151.725,151.7,151.72,113400000.0
2009-09-01 05:57:00,151.725,151.74,151.72,151.725,48200000.0
2009-09-01 05:58:00,151.73,151.775,151.725,151.755,98400000.0
2009-09-01 05:59:00,151.755,151.785,151.755,151.785,84000000.0
2009-09-01 06:00:00,151.785,151.79,151.765,151.78,66700000.0
2009-09-01 06:01:00,151.775,151.785,151.76,151.765,59200000.0
2009-09-01 06:02:00,151.765,151.765,151.76,151.765,86700000.0
2009-09-01 06:03:00,151.765,151.765,151.74,151.74,86000000.0
2009-09-01 06:04:00,151.745,151.75,151.74,151.74,36200000.0
2009-09-01 06:05:00,151.74,151.75,151.715,151.73,127300000.0
2009-09-01 06:06:00,151.73,151.745,151.72,151.73,53900000.0
2009-09-01 06:07:00,151.725,151.77,151.725,151.75,143100000.0
2009-09-01 06:08:00,151.75,151.82,151.745,151.795,146100000.0
2009-09-01 06:09:00,151.805,151.815,151.785,151.8,136600000.0
2009-09-01 06:10:00,151.8,151.91,151.8,151.91,157500000.0
2009-09-01 06:11:00,151.885,151.915,151.865,151.87,208200000.0
2009-09-01 06:12:00,151.865,151.88,151.795,151.8,149700000.0
2009-09-01 06:13:00,151.795,151.8,151.745,151.755,144900000.0
2009-09-01 06:14:00,151.755,151.79,151.755,151.79,24600000.0
2009-09-01 06:15:00,151.785,151.835,151.78,151.825,219600000.0
2009-09-01 06:16:00,151.825,151.825,151.735,151.755,108700000.0
2009-09-01 06:17:00,151.75,151.775,151.745,151.775,52800000.0
2009-09-01 06:18:00,151.78,151.78,151.75,151.775,23200000.0
2009-09-01 06:19:00,151.775,151.8,151.765,151.765,77400000.0
2009-09-01 06:20:00,151.765,151.785,151.755,151.785,86600000.0
2009-09-01 06:21:00,151.785,151.785,151.755,151.755,114800000.0
2009-09-01 06:22:00,151.755,151.775,151.75,151.775,72500000.0
2009-09-01 06:23:00,151.775,151.815,151.775,151.785,96600000.0
2009-09-01 06:24:00,151.785,151.785,151.715,151.73,114600000.0
2009-09-01 06:25:00,151.725,151.76,151.725,151.74,79600000.0
2009-09-01 06:26:00,151.74,151.755,151.705,151.705,86900000.0
2009-09-01 06:27:00,151.7,151.725,151.69,151.695,96000000.0
2009-09-01 06:28:00,151.7,151.745,151.7,151.72,113100000.0
2009-09-01 06:29:00,151.72,151.725,151.69,151.705,63300000.0
2009-09-01 06:30:00,151.71,151.71,151.575,151.575,159300000.0
2009-09-01 06:31:00,151.575,151.585,151.505,151.565,160700000.0
2009-09-01 06:32:00,151.57,151.655,151.555,151.59,240100000.0
2009-09-01 06:33:00,151.6,151.635,151.575,151.625,184200000.0
2009-09-01 06:34:00,151.63,151.64,151.605,151.62,179900000.0
2009-09-01 06:35:00,151.615,151.705,151.615,151.69,159400000.0
2009-09-01 06:36:00,151.7,151.7,151.59,151.605,175800000.0
2009-09-01 06:37:00,151.605,151.61,151.585,151.585,274600000.0
2009-09-01 06:38:00,151.585,151.595,151.57,151.595,117100000.0
2009-09-01 06:39:00,151.595,151.625,151.59,151.615,130100000.0
2009-09-01 06:40:00,151.61,151.61,151.545,151.56,167000000.0
2009-09-01 06:41:00,151.56,151.565,151.53,151.55,72300000.0
2009-09-01 06:42:00,151.55,151.58,151.55,151.57,78200000.0
2009-09-01 06:43:00,151.565,151.57,151.47,151.51,137800000.0
2009-09-01 06:44:00,151.51,151.515,151.435,151.49,190400000.0
2009-09-01 06:45:00,151.49,151.515,151.48,151.515,205700000.0
2009-09-01 06:46:00,151.51,151.55,151.51,151.525,59900000.0
2009-09-01 06:47:00,151.525,151.525,151.455,151.465,219500000.0
2009-09-01 06:48:00,151.46,151.525,151.455,151.52,121700000.0
2009-09-01 06:49:00,151.52,151.53,151.5,151.53,146300000.0
2009-09-01 06:50:00,151.53,151.59,151.53,151.58,64800000.0
2009-09-01 06:51:00,151.585,151.615,151.58,151.61,111500000.0
2009-09-01 06:52:00,151.615,151.62,151.575,151.6,173000000.0
2009-09-01 06:53:00,151.6,151.6,151.545,151.555,146300000.0
2009-09-01 06:54:00,151.555,151.655,151.555,151.65,126000000.0
2009-09-01 06:55:00,151.66,151.66,151.62,151.635,66600000.0
2009-09-01 06:56:00,151.635,151.635,151.575,151.58,92000000.0
2009-09-01 06:57:00,151.58,151.59,151.56,151.575,124600000.0
2009-09-01 06:58:00,151.575,151.615,151.565,151.585,61400000.0
2009-09-01 06:59:00,151.585,151.62,151.585,151.615,54600000.0
2009-09-01 07:00:00,151.615,151.645,151.595,151.635,113700000.0
2009-09-01 07:01:00,151.635,151.68,151.635,151.65,123400000.0
2009-09-01 07:02:00,151.65,151.78,151.645,151.765,165500000.0
2009-09-01 07:03:00,151.765,151.835,151.755,151.755,146600000.0
2009-09-01 07:04:00,151.75,151.78,151.745,151.75,92300000.0
2009-09-01 07:05:00,151.75,151.785,151.715,151.72,128400000.0
2009-09-01 07:06:00,151.72,151.75,151.715,151.715,66200000.0
2009-09-01 07:07:00,151.72,151.72,151.64,151.655,139600000.0
2009-09-01 07:08:00,151.655,151.69,151.655,151.69,70000000.0
2009-09-01 07:09:00,151.685,151.715,151.66,151.69,116700000.0
2009-09-01 07:10:00,151.685,151.7,151.655,151.68,118200000.0
2009-09-01 07:11:00,151.69,151.705,151.65,151.705,115100000.0
2009-09-01 07:12:00,151.705,151.74,151.695,151.72,79400000.0
2009-09-01 07:13:00,151.72,151.72,151.66,151.68,73400000.0
2009-09-01 07:14:00,151.685,151.71,151.58,151.615,151800000.0
2009-09-01 07:15:00,151.615,151.665,151.615,151.665,61400000.0
2009-09-01 07:16:00,151.67,151.71,151.67,151.69,30600000.0
2009-09-01 07:17:00,151.675,151.7,151.645,151.7,121400000.0
2009-09-01 07:18:00,151.7,151.72,151.635,151.645,108500000.0
2009-09-01 07:19:00,151.64,151.675,151.64,151.655,127400000.0
2009-09-01 07:20:00,151.665,151.665,151.635,151.64,64500000.0
2009-09-01 07:21:00,151.64,151.655,151.64,151.655,40100000.0
2009-09-01 07:22:00,151.66,151.66,151.62,151.66,117900000.0
2009-09-01 07:23:00,151.66,151.7,151.655,151.665,55000000.0
2009-09-01 07:24:00,151.665,151.68,151.665,151.68,26000000.0
2009-09-01 07:25:00,151.67,151.72,151.67,151.695,61000000.0
2009-09-01 07:26:00,151.71,151.71,151.685,151.695,26800000.0
2009-09-01 07:27:00,151.71,151.725,151.695,151.7,24400000.0
2009-09-01 07:28:00,151.7,151.7,151.665,151.675,41000000.0
2009-09-01 07:29:00,151.68,151.715,151.675,151.685,86700000.0
2009-09-01 07:30:00,151.685,151.72,151.685,151.72,59400000.0
2009-09-01 07:31:00,151.715,151.73,151.68,151.68,127500000.0
2009-09-01 07:32:00,151.68,151.725,151.665,151.705,143400000.0
2009-09-01 07:33:00,151.705,151.715,151.69,151.71,102000000.0
2009-09-01 07:34:00,151.695,151.715,151.695,151.71,21600000.0
2009-09-01 07:35:00,151.71,151.725,151.705,151.72,41400000.0
2009-09-01 07:36:00,151.73,151.74,151.715,151.725,16400000.0
2009-09-01 07:37:00,151.73,151.825,151.73,151.8,126400000.0
2009-09-01 07:38:00,151.79,151.82,151.775,151.8,95800000.0
2009-09-01 07:39:00,151.795,151.815,151.795,151.81,90200000.0
2009-09-01 07:40:00,151.81,151.815,151.765,151.765,106800000.0
2009-09-01 07:41:00,151.765,151.795,151.75,151.77,120800000.0
2009-09-01 07:42:00,151.77,151.795,151.77,151.775,56200000.0
2009-09-01 07:43:00,151.765,151.805,151.765,151.785,83200000.0
2009-09-01 07:44:00,151.79,151.81,151.79,151.81,45000000.0
2009-09-01 07:45:00,151.81,151.81,151.785,151.795,121300000.0
2009-09-01 07:46:00,151.78,151.815,151.77,151.815,117200000.0
2009-09-01 07:47:00,151.82,151.82,151.8,151.81,117100000.0
2009-09-01 07:48:00,151.815,151.835,151.805,151.825,126800000.0
2009-09-01 07:49:00,151.825,151.825,151.775,151.775,260900000.0
2009-09-01 07:50:00,151.77,151.78,151.765,151.77,37400000.0
2009-09-01 07:51:00,151.765,151.775,151.76,151.76,55600000.0
2009-09-01 07:52:00,151.76,151.76,151.76,151.76,9400000.0
2009-09-01 07:53:00,151.765,151.775,151.73,151.77,82800000.0
2009-09-01 07:54:00,151.77,151.77,151.705,151.725,110600000.0
2009-09-01 07:55:00,151.725,151.77,151.71,151.77,112500000.0
2009-09-01 07:56:00,151.775,151.81,151.735,151.77,157800000.0
2009-09-01 07:57:00,151.77,151.8,151.745,151.755,136500000.0
2009-09-01 07:58:00,151.755,151.755,151.7,151.73,105600000.0
2009-09-01 07:59:00,151.73,151.78,151.72,151.78,139900000.0
2009-09-01 08:00:00,151.78,151.815,151.77,151.775,163500000.0
2009-09-01 08:01:00,151.77,151.85,151.755,151.845,148900000.0
2009-09-01 08:02:00,151.85,151.87,151.82,151.83,159300000.0
2009-09-01 08:03:00,151.83,151.92,151.825,151.915,292300000.0
2009-09-01 08:04:00,151.915,151.995,151.9,151.955,151800000.0
2009-09-01 08:05:00,151.955,151.98,151.875,151.885,170500000.0
2009-09-01 08:06:00,151.9,152.075,151.9,152.045,231100000.0
2009-09-01 08:07:00,152.045,152.045,151.97,151.995,127800000.0
2009-09-01 08:08:00,152.005,152.025,151.98,152.02,104200000.0
2009-09-01 08:09:00,152.025,152.085,152.005,152.03,216600000.0
2009-09-01 08:10:00,152.025,152.055,152.025,152.035,86600000.0
2009-09-01 08:11:00,152.03,152.035,151.995,152.025,120100000.0
2009-09-01 08:12:00,152.02,152.035,151.975,151.985,120200000.0
2009-09-01 08:13:00,151.98,152.005,151.965,151.965,160100000.0
2009-09-01 08:14:00,151.965,152.005,151.96,152.005,113800000.0
2009-09-01 08:15:00,151.995,152.025,151.98,152.0,94200000.0
2009-09-01 08:16:00,152.01,152.025,151.92,151.92,160100000.0
2009-09-01 08:17:00,151.92,151.935,151.855,151.865,171600000.0
2009-09-01 08:18:00,151.865,151.875,151.78,151.82,172300000.0
2009-09-01 08:19:00,151.825,151.88,151.805,151.88,133000000.0
2009-09-01 08:20:00,151.88,151.895,151.85,151.855,193900000.0
2009-09-01 08:21:00,151.845,151.975,151.845,151.965,139900000.0
2009-09-01 08:22:00,151.97,151.97,151.92,151.92,83900000.0
2009-09-01 08:23:00,151.92,151.925,151.885,151.89,105000000.0
2009-09-01 08:24:00,151.89,151.93,151.89,151.93,149300000.0
2009-09-01 08:25:00,151.925,151.965,151.92,151.96,75900000.0
2009-09-01 08:26:00,151.955,151.99,151.935,151.965,100500000.0
2009-09-01 08:27:00,151.965,152.105,151.955,152.1,171800000.0
2009-09-01 08:28:00,152.1,152.2,152.1,152.105,207100000.0
2009-09-01 08:29:00,152.105,152.115,152.04,152.06,132100000.0
2009-09-01 08:30:00,152.06,152.095,151.965,152.095,206600000.0
2009-09-01 08:31:00,152.1,152.105,152.035,152.035,111400000.0
2009-09-01 08:32:00,152.03,152.035,151.99,152.025,137000000.0
2009-09-01 08:33:00,152.025,152.05,152.015,152.05,70400000.0
2009-09-01 08:34:00,152.035,152.055,152.02,152.025,124100000.0
2009-09-01 08:35:00,152.03,152.06,152.025,152.05,71200000.0
2009-09-01 08:36:00,152.045,152.06,151.94,151.975,106800000.0
2009-09-01 08:37:00,151.985,152.015,151.985,152.005,84900000.0
2009-09-01 08:38:00,152.01,152.01,151.97,151.97,164400000.0
2009-09-01 08:39:00,151.97,152.005,151.955,152.0,112400000.0
2009-09-01 08:40:00,152.005,152.015,151.985,151.99,49700000.0
2009-09-01 08:41:00,151.99,152.005,151.95,151.955,54300000.0
2009-09-01 08:42:00,151.95,152.02,151.95,152.015,92100000.0
2009-09-01 08:43:00,152.015,152.015,151.975,152.0,51400000.0
2009-09-01 08:44:00,152.0,152.0,151.965,151.98,19000000.0
2009-09-01 08:45:00,151.98,151.995,151.955,151.955,105500000.0
2009-09-01 08:46:00,151.955,152.045,151.955,152.02,113400000.0
2009-09-01 08:47:00,152.015,152.075,151.99,152.06,228500000.0
2009-09-01 08:48:00,152.055,152.075,152.055,152.075,81700000.0
2009-09-01 08:49:00,152.075,152.075,152.03,152.035,105300000.0
2009-09-01 08:50:00,152.04,152.155,152.035,152.13,118400000.0
2009-09-01 08:51:00,152.11,152.19,152.1,152.18,160600000.0
2009-09-01 08:52:00,152.18,152.255,152.13,152.24,149000000.0
2009-09-01 08:53:00,152.235,152.235,152.19,152.21,145200000.0
2009-09-01 08:54:00,152.21,152.245,152.195,152.21,105300000.0
2009-09-01 08:55:00,152.21,152.235,152.205,152.205,77800000.0
2009-09-01 08:56:00,152.2,152.215,152.05,152.05,169800000.0
2009-09-01 08:57:00,152.05,152.16,152.05,152.16,151100000.0
2009-09-01 08:58:00,152.165,152.255,152.16,152.2,182700000.0
2009-09-01 08:59:00,152.205,152.34,152.195,152.335,154800000.0
2009-09-01 09:00:00,152.32,152.345,152.27,152.335,170600000.0
2009-09-01 09:01:00,152.345,152.345,152.26,152.275,160200000.0
2009-09-01 09:02:00,152.28,152.32,152.24,152.31,162800000.0
2009-09-01 09:03:00,152.315,152.37,152.315,152.355,194500000.0
2009-09-01 09:04:00,152.355,152.37,152.305,152.335,146700000.0
2009-09-01 09:05:00,152.33,152.365,152.315,152.35,130000000.0
2009-09-01 09:06:00,152.355,152.415,152.35,152.405,107000000.0
2009-09-01 09:07:00,152.4,152.59,152.4,152.585,134000000.0
2009-09-01 09:08:00,152.585,152.6,152.545,152.57,158900000.0
2009-09-01 09:09:00,152.57,152.73,152.55,152.73,188100000.0
2009-09-01 09:10:00,152.725,152.735,152.66,152.67,175700000.0
2009-09-01 09:11:00,152.67,152.72,152.645,152.705,254600000.0
2009-09-01 09:12:00,152.7,152.7,152.605,152.61,186700000.0
2009-09-01 09:13:00,152.62,152.66,152.605,152.635,177300000.0
2009-09-01 09:14:00,152.64,152.71,152.59,152.595,179800000.0
2009-09-01 09:15:00,152.605,152.645,152.6,152.63,211500000.0
2009-09-01 09:16:00,152.63,152.74,152.6,152.735,187200000.0
2009-09-01 09:17:00,152.73,152.765,152.625,152.655,225100000.0
2009-09-01 09:18:00,152.655,152.755,152.655,152.705,218300000.0
2009-09-01 09:19:00,152.705,152.715,152.67,152.715,311600000.0
2009-09-01 09:20:00,152.71,152.71,152.605,152.67,265900000.0
2009-09-01 09:21:00,152.67,152.675,152.61,152.665,115400000.0
2009-09-01 09:22:00,152.67,152.69,152.65,152.66,105700000.0
2009-09-01 09:23:00,152.66,152.67,152.615,152.655,175200000.0
2009-09-01 09:24:00,152.655,152.67,152.62,152.62,112500000.0
2009-09-01 09:25:00,152.625,152.63,152.585,152.61,151600000.0
2009-09-01 09:26:00,152.61,152.65,152.545,152.57,238200000.0
2009-09-01 09:27:00,152.57,152.595,152.525,152.53,120500000.0
2009-09-01 09:28:00,152.53,152.53,152.48,152.52,158100000.0
2009-09-01 09:29:00,152.525,152.55,152.505,152.52,127800000.0
2009-09-01 09:30:00,152.525,152.565,152.52,152.545,59400000.0
2009-09-01 09:31:00,152.545,152.555,152.525,152.525,82000000.0
2009-09-01 09:32:00,152.53,152.565,152.505,152.55,116300000.0
2009-09-01 09:33:00,152.55,152.57,152.52,152.545,76600000.0
2009-09-01 09:34:00,152.545,152.575,152.545,152.56,93300000.0
2009-09-01 09:35:00,152.56,152.6,152.545,152.59,90500000.0
2009-09-01 09:36:00,152.605,152.665,152.59,152.65,94500000.0
2009-09-01 09:37:00,152.64,152.65,152.565,152.585,79400000.0
2009-09-01 09:38:00,152.575,152.595,152.53,152.535,124800000.0
2009-09-01 09:39:00,152.53,152.56,152.525,152.545,168000000.0
2009-09-01 09:40:00,152.535,152.58,152.53,152.565,176500000.0
2009-09-01 09:41:00,152.58,152.63,152.58,152.62,121600000.0
2009-09-01 09:42:00,152.63,152.655,152.6,152.6,115700000.0
2009-09-01 09:43:00,152.605,152.62,152.56,152.6,173000000.0
2009-09-01 09:44:00,152.6,152.62,152.58,152.585,250300000.0
2009-09-01 09:45:00,152.585,152.6,152.56,152.56,185000000.0
2009-09-01 09:46:00,152.57,152.595,152.545,152.55,133100000.0
2009-09-01 09:47:00,152.55,152.58,152.545,152.56,122800000.0
2009-09-01 09:48:00,152.56,152.56,152.47,152.49,102600000.0
2009-09-01 09:49:00,152.49,152.505,152.435,152.435,188200000.0
2009-09-01 09:50:00,152.435,152.455,152.415,152.455,190500000.0
2009-09-01 09:51:00,152.455,152.485,152.44,152.44,94400000.0
2009-09-01 09:52:00,152.445,152.45,152.375,152.39,191900000.0
2009-09-01 09:53:00,152.385,152.44,152.38,152.42,242300000.0
2009-09-01 09:54:00,152.42,152.525,152.42,152.465,105400000.0
2009-09-01 09:55:00,152.465,152.54,152.425,152.525,181200000.0
2009-09-01 09:56:00,152.535,152.61,152.535,152.555,289300000.0
2009-09-01 09:57:00,152.555,152.59,152.53,152.575,209100000.0
2009-09-01 09:58:00,152.57,152.57,152.515,152.55,206600000.0
2009-09-01 09:59:00,152.555,152.605,152.54,152.595,140200000.0
2009-09-01 10:00:00,152.6,152.6,152.545,152.55,186000000.0
2009-09-01 10:01:00,152.565,152.58,152.54,152.565,132200000.0
2009-09-01 10:02:00,152.57,152.585,152.545,152.585,134700000.0
2009-09-01 10:03:00,152.58,152.6,152.49,152.51,202400000.0
2009-09-01 10:04:00,152.51,152.535,152.505,152.515,104800000.0
2009-09-01 10:05:00,152.515,152.56,152.5,152.51,122600000.0
2009-09-01 10:06:00,152.5,152.51,152.47,152.49,121800000.0
2009-09-01 10:07:00,152.495,152.55,152.455,152.54,223300000.0
2009-09-01 10:08:00,152.54,152.56,152.505,152.505,180400000.0
2009-09-01 10:09:00,152.505,152.55,152.505,152.515,126200000.0
2009-09-01 10:10:00,152.52,152.53,152.47,152.47,90800000.0
2009-09-01 10:11:00,152.47,152.485,152.405,152.44,123600000.0
2009-09-01 10:12:00,152.43,152.48,152.375,152.375,155700000.0
2009-09-01 10:13:00,152.37,152.43,152.295,152.39,177100000.0
2009-09-01 10:14:00,152.39,152.39,152.34,152.355,117500000.0
2009-09-01 10:15:00,152.345,152.355,152.21,152.25,292200000.0
2009-09-01 10:16:00,152.245,152.255,152.14,152.22,164300000.0
2009-09-01 10:17:00,152.22,152.235,152.145,152.185,172800000.0
2009-09-01 10:18:00,152.185,152.25,152.185,152.225,131400000.0
2009-09-01 10:19:00,152.22,152.245,152.205,152.22,156700000.0
2009-09-01 10:20:00,152.215,152.255,152.175,152.245,176500000.0
2009-09-01 10:21:00,152.24,152.255,152.21,152.23,123800000.0
2009-09-01 10:22:00,152.225,152.29,152.215,152.275,181100000.0
2009-09-01 10:23:00,152.275,152.275,152.225,152.25,173000000.0
2009-09-01 10:24:00,152.26,152.31,152.255,152.285,127900000.0
2009-09-01 10:25:00,152.27,152.285,152.23,152.24,128900000.0
2009-09-01 10:26:00,152.245,152.245,152.065,152.07,259400000.0
2009-09-01 10:27:00,152.07,152.08,151.975,151.995,235000000.0
2009-09-01 10:28:00,151.995,152.0,151.63,151.75,277900000.0
2009-09-01 10:29:00,151.75,151.75,151.585,151.63,324400000.0
2009-09-01 10:30:00,151.62,151.62,151.28,151.305,289700000.0
2009-09-01 10:31:00,151.305,151.44,151.255,151.44,258200000.0
2009-09-01 10:32:00,151.44,151.505,151.4,151.48,169700000.0
2009-09-01 10:33:00,151.48,151.525,151.48,151.495,222700000.0
2009-09-01 10:34:00,151.5,151.6,151.5,151.575,201400000.0
2009-09-01 10:35:00,151.58,151.59,151.525,151.59,161800000.0
2009-09-01 10:36:00,151.605,151.635,151.59,151.625,116800000.0
2009-09-01 10:37:00,151.63,151.63,151.54,151.55,205900000.0
2009-09-01 10:38:00,151.56,151.63,151.55,151.62,168200000.0
2009-09-01 10:39:00,151.62,151.66,151.595,151.605,147700000.0
2009-09-01 10:40:00,151.605,151.68,151.59,151.66,112900000.0
2009-09-01 10:41:00,151.66,151.685,151.595,151.605,138100000.0
2009-09-01 10:42:00,151.605,151.66,151.6,151.66,143000000.0
2009-09-01 10:43:00,151.66,151.685,151.6,151.605,149000000.0
2009-09-01 10:44:00,151.595,151.61,151.565,151.565,95100000.0
2009-09-01 10:45:00,151.565,151.605,151.525,151.53,149300000.0
2009-09-01 10:46:00,151.53,151.545,151.475,151.485,165900000.0
2009-09-01 10:47:00,151.485,151.485,151.32,151.33,188900000.0
2009-09-01 10:48:00,151.33,151.405,151.32,151.37,192200000.0
2009-09-01 10:49:00,151.37,151.455,151.37,151.445,154100000.0
2009-09-01 10:50:00,151.45,151.49,151.36,151.37,185800000.0
2009-09-01 10:51:00,151.38,151.39,151.37,151.385,103800000.0
2009-09-01 10:52:00,151.39,151.45,151.38,151.44,158700000.0
2009-09-01 10:53:00,151.435,151.435,151.41,151.41,134700000.0
2009-09-01 10:54:00,151.41,151.435,151.38,151.4,123800000.0
2009-09-01 10:55:00,151.405,151.44,151.39,151.435,118100000.0
2009-09-01 10:56:00,151.435,151.485,151.435,151.44,121600000.0
2009-09-01 10:57:00,151.445,151.45,151.415,151.43,86800000.0
2009-09-01 10:58:00,151.435,151.455,151.415,151.455,107700000.0
2009-09-01 10:59:00,151.455,151.52,151.43,151.505,149000000.0
2009-09-01 11:00:00,151.505,151.535,151.395,151.415,185500000.0
2009-09-01 11:01:00,151.42,151.42,151.335,151.34,244200000.0
2009-09-01 11:02:00,151.345,151.44,151.34,151.38,154600000.0
2009-09-01 11:03:00,151.39,151.39,151.295,151.3,114700000.0
2009-09-01 11:04:00,151.295,151.305,151.24,151.25,115400000.0
2009-09-01 11:05:00,151.265,151.28,151.225,151.265,106600000.0
2009-09-01 11:06:00,151.265,151.315,151.235,151.3,118200000.0
2009-09-01 11:07:00,151.29,151.315,151.285,151.3,95000000.0
2009-09-01 11:08:00,151.3,151.375,151.295,151.355,156100000.0
2009-09-01 11:09:00,151.345,151.345,151.285,151.305,108300000.0
2009-09-01 11:10:00,151.31,151.39,151.295,151.345,134200000.0
2009-09-01 11:11:00,151.35,151.355,151.275,151.295,155700000.0
2009-09-01 11:12:00,151.3,151.345,151.3,151.33,58300000.0
2009-09-01 11:13:00,151.315,151.32,151.29,151.295,89700000.0
2009-09-01 11:14:00,151.29,151.335,151.26,151.3,165500000.0
2009-09-01 11:15:00,151.3,151.3,151.235,151.275,151300000.0
2009-09-01 11:16:00,151.275,151.29,151.24,151.26,78100000.0
2009-09-01 11:17:00,151.27,151.28,151.25,151.28,72000000.0
2009-09-01 11:18:00,151.28,151.3,151.27,151.285,71500000.0
2009-09-01 11:19:00,151.285,151.315,151.18,151.205,113800000.0
2009-09-01 11:20:00,151.205,151.23,151.185,151.225,83400000.0
2009-09-01 11:21:00,151.225,151.225,151.185,151.195,96400000.0
2009-09-01 11:22:00,151.185,151.215,151.175,151.21,94200000.0
2009-09-01 11:23:00,151.205,151.29,151.195,151.29,144200000.0
2009-09-01 11:24:00,151.29,151.305,151.265,151.265,76200000.0
2009-09-01 11:25:00,151.27,151.285,151.245,151.255,89600000.0
2009-09-01 11:26:00,151.255,151.3,151.24,151.3,199200000.0
2009-09-01 11:27:00,151.295,151.3,151.25,151.255,59800000.0
2009-09-01 11:28:00,151.255,151.26,151.1,151.115,179500000.0
2009-09-01 11:29:00,151.115,151.115,151.045,151.045,141300000.0
2009-09-01 11:30:00,151.045,151.045,150.96,151.0,146000000.0
2009-09-01 11:31:00,151.0,151.035,150.995,151.02,115200000.0
2009-09-01 11:32:00,151.01,151.035,150.995,151.035,79600000.0
2009-09-01 11:33:00,151.03,151.11,151.01,151.1,188600000.0
2009-09-01 11:34:00,151.09,151.12,151.07,151.075,126500000.0
2009-09-01 11:35:00,151.075,151.11,151.05,151.075,214300000.0
2009-09-01 11:36:00,151.08,151.1,151.045,151.06,183400000.0
2009-09-01 11:37:00,151.065,151.16,151.06,151.155,143500000.0
2009-09-01 11:38:00,151.145,151.175,151.135,151.155,123800000.0
2009-09-01 11:39:00,151.145,151.195,151.145,151.19,78500000.0
2009-09-01 11:40:00,151.195,151.28,151.19,151.26,104900000.0
2009-09-01 11:41:00,151.26,151.285,151.225,151.245,117800000.0
2009-09-01 11:42:00,151.25,151.27,151.205,151.27,93400000.0
2009-09-01 11:43:00,151.27,151.29,151.2,151.25,168400000.0
2009-09-01 11:44:00,151.25,151.275,151.245,151.26,103200000.0
2009-09-01 11:45:00,151.26,151.375,151.26,151.36,163600000.0
2009-09-01 11:46:00,151.36,151.395,151.36,151.375,121400000.0
2009-09-01 11:47:00,151.37,151.37,151.285,151.29,77700000.0
2009-09-01 11:48:00,151.29,151.325,151.275,151.32,63800000.0
2009-09-01 11:49:00,151.32,151.32,151.265,151.27,111400000.0
2009-09-01 11:50:00,151.27,151.275,151.22,151.245,78600000.0
2009-09-01 11:51:00,151.245,151.275,151.24,151.255,93700000.0
2009-09-01 11:52:00,151.255,151.26,151.255,151.255,22000000.0
2009-09-01 11:53:00,151.255,151.265,151.17,151.17,86800000.0
2009-09-01 11:54:00,151.17,151.2,151.16,151.2,90200000.0
2009-09-01 11:55:00,151.205,151.27,151.2,151.26,158600000.0
2009-09-01 11:56:00,151.265,151.28,151.21,151.21,178400000.0
2009-09-01 11:57:00,151.21,151.21,151.13,151.145,126300000.0
2009-09-01 11:58:00,151.145,151.165,151.14,151.15,40400000.0
2009-09-01 11:59:00,151.165,151.175,151.13,151.13,78800000.0
2009-09-01 12:00:00,151.135,151.185,151.125,151.17,89700000.0
2009-09-01 12:01:00,151.16,151.175,151.135,151.145,93600000.0
2009-09-01 12:02:00,151.145,151.15,151.11,151.125,27000000.0
2009-09-01 12:03:00,151.125,151.18,151.125,151.175,62600000.0
2009-09-01 12:04:00,151.18,151.18,151.105,151.13,77400000.0
2009-09-01 12:05:00,151.13,151.135,151.085,151.1,75300000.0
2009-09-01 12:06:00,151.095,151.1,151.04,151.085,97200000.0
2009-09-01 12:07:00,151.09,151.105,151.04,151.05,111200000.0
2009-09-01 12:08:00,151.05,151.06,151.03,151.04,115400000.0
2009-09-01 12:09:00,151.045,151.065,151.045,151.05,140200000.0
2009-09-01 12:10:00,151.055,151.09,151.035,151.065,185800000.0
2009-09-01 12:11:00,151.065,151.115,151.065,151.09,126100000.0
2009-09-01 12:12:00,151.09,151.11,151.06,151.09,148600000.0
2009-09-01 12:13:00,151.09,151.2,151.09,151.2,142200000.0
2009-09-01 12:14:00,151.195,151.205,151.155,151.175,141500000.0
2009-09-01 12:15:00,151.165,151.215,151.165,151.21,69800000.0
2009-09-01 12:16:00,151.21,151.25,151.185,151.225,72300000.0
2009-09-01 12:17:00,151.22,151.22,151.17,151.185,115000000.0
2009-09-01 12:18:00,151.185,151.22,151.15,151.205,162000000.0
2009-09-01 12:19:00,151.215,151.235,151.2,151.225,68600000.0
2009-09-01 12:20:00,151.225,151.275,151.225,151.255,107600000.0
2009-09-01 12:21:00,151.26,151.285,151.255,151.275,80900000.0
2009-09-01 12:22:00,151.28,151.3,151.27,151.29,95300000.0
2009-09-01 12:23:00,151.285,151.285,151.24,151.25,120400000.0
2009-09-01 12:24:00,151.255,151.265,151.225,151.235,94200000.0
2009-09-01 12:25:00,151.235,151.255,151.22,151.225,63400000.0
2009-09-01 12:26:00,151.22,151.23,151.2,151.225,69500000.0
2009-09-01 12:27:00,151.225,151.24,151.195,151.21,82400000.0
2009-09-01 12:28:00,151.22,151.265,151.21,151.265,100600000.0
2009-09-01 12:29:00,151.265,151.27,151.245,151.27,99400000.0
2009-09-01 12:30:00,151.27,151.27,151.19,151.23,76800000.0
2009-09-01 12:31:00,151.24,151.27,151.23,151.23,77600000.0
2009-09-01 12:32:00,151.23,151.23,151.165,151.165,86800000.0
2009-09-01 12:33:00,151.165,151.17,151.155,151.165,51800000.0
2009-09-01 12:34:00,151.165,151.215,151.16,151.195,96900000.0
2009-09-01 12:35:00,151.205,151.21,151.175,151.175,107800000.0
2009-09-01 12:36:00,151.18,151.24,151.165,151.235,135200000.0
2009-09-01 12:37:00,151.23,151.245,151.175,151.18,173200000.0
2009-09-01 12:38:00,151.17,151.175,151.125,151.145,95500000.0
2009-09-01 12:39:00,151.14,151.17,151.14,151.155,45900000.0
2009-09-01 12:40:00,151.16,151.165,151.105,151.12,134300000.0
2009-09-01 12:41:00,151.115,151.15,151.115,151.15,48100000.0
2009-09-01 12:42:00,151.15,151.185,151.15,151.175,81000000.0
2009-09-01 12:43:00,151.18,151.18,151.16,151.17,52400000.0
2009-09-01 12:44:00,151.17,151.175,151.165,151.175,23600000.0
2009-09-01 12:45:00,151.175,151.175,151.15,151.15,67300000.0
2009-09-01 12:46:00,151.155,151.155,151.12,151.13,73700000.0
2009-09-01 12:47:00,151.125,151.125,151.08,151.085,100800000.0
2009-09-01 12:48:00,151.085,151.1,151.085,151.09,92300000.0
2009-09-01 12:49:00,151.09,151.12,151.065,151.11,102200000.0
2009-09-01 12:50:00,151.12,151.12,151.065,151.08,137700000.0
2009-09-01 12:51:00,151.08,151.085,151.005,151.025,86800000.0
2009-09-01 12:52:00,151.03,151.055,151.0,151.03,82100000.0
2009-09-01 12:53:00,151.035,151.055,151.035,151.05,26000000.0
2009-09-01 12:54:00,151.05,151.06,151.04,151.04,37000000.0
2009-09-01 12:55:00,151.04,151.05,151.035,151.045,30600000.0
2009-09-01 12:56:00,151.05,151.05,151.015,151.02,39400000.0
2009-09-01 12:57:00,151.02,151.03,150.99,150.995,89500000.0
2009-09-01 12:58:00,150.99,151.005,150.96,150.96,154500000.0
2009-09-01 12:59:00,150.955,151.015,150.95,150.995,251700000.0
2009-09-01 13:00:00,151.0,151.035,150.975,151.02,181600000.0
2009-09-01 13:01:00,151.03,151.065,151.025,151.055,91400000.0
2009-09-01 13:02:00,151.055,151.07,151.035,151.07,104500000.0
2009-09-01 13:03:00,151.07,151.15,151.065,151.15,123300000.0
2009-09-01 13:04:00,151.145,151.15,151.09,151.09,61700000.0
2009-09-01 13:05:00,151.09,151.1,151.06,151.09,117500000.0
2009-09-01 13:06:00,151.085,151.145,151.085,151.14,133400000.0
2009-09-01 13:07:00,151.14,151.165,151.095,151.105,141200000.0
2009-09-01 13:08:00,151.105,151.115,151.075,151.075,83800000.0
2009-09-01 13:09:00,151.08,151.085,151.025,151.07,108200000.0
2009-09-01 13:10:00,151.07,151.08,150.99,151.045,140600000.0
2009-09-01 13:11:00,151.05,151.065,151.01,151.06,96200000.0
2009-09-01 13:12:00,151.06,151.07,151.02,151.02,56500000.0
2009-09-01 13:13:00,151.015,151.045,150.995,151.01,75300000.0
2009-09-01 13:14:00,151.01,151.03,151.0,151.015,117700000.0
2009-09-01 13:15:00,151.015,151.04,150.96,151.04,99700000.0
2009-09-01 13:16:00,151.05,151.08,151.05,151.065,115600000.0
2009-09-01 13:17:00,151.06,151.065,151.035,151.04,91500000.0
2009-09-01 13:18:00,151.03,151.075,151.03,151.075,68100000.0
2009-09-01 13:19:00,151.075,151.09,151.04,151.045,65700000.0
2009-09-01 13:20:00,151.05,151.105,151.045,151.075,56600000.0
2009-09-01 13:21:00,151.08,151.165,151.07,151.165,84200000.0
2009-09-01 13:22:00,151.165,151.175,151.075,151.09,133900000.0
2009-09-01 13:23:00,151.09,151.165,151.09,151.155,127500000.0
2009-09-01 13:24:00,151.155,151.165,151.125,151.14,114900000.0
2009-09-01 13:25:00,151.145,151.185,151.11,151.11,185200000.0
2009-09-01 13:26:00,151.11,151.17,151.11,151.13,81300000.0
2009-09-01 13:27:00,151.13,151.19,151.11,151.13,139200000.0
2009-09-01 13:28:00,151.13,151.165,151.12,151.15,154900000.0
2009-09-01 13:29:00,151.15,151.165,151.15,151.165,68300000.0
2009-09-01 13:30:00,151.16,151.19,151.155,151.175,38000000.0
2009-09-01 13:31:00,151.175,151.175,151.125,151.135,81000000.0
2009-09-01 13:32:00,151.15,151.17,151.13,151.16,77700000.0
2009-09-01 13:33:00,151.17,151.19,151.145,151.155,75400000.0
2009-09-01 13:34:00,151.145,151.255,151.145,151.255,84400000.0
2009-09-01 13:35:00,151.26,151.305,151.26,151.285,200900000.0
2009-09-01 13:36:00,151.28,151.285,151.27,151.275,75300000.0
2009-09-01 13:37:00,151.275,151.275,151.205,151.225,140700000.0
2009-09-01 13:38:00,151.225,151.245,151.22,151.245,77900000.0
2009-09-01 13:39:00,151.25,151.25,151.22,151.22,95200000.0
2009-09-01 13:40:00,151.22,151.23,151.21,151.215,139800000.0
2009-09-01 13:41:00,151.21,151.215,151.12,151.145,84200000.0
2009-09-01 13:42:00,151.15,151.155,151.1,151.105,56400000.0
2009-09-01 13:43:00,151.1,151.1,151.0,151.03,120700000.0
2009-09-01 13:44:00,151.02,151.06,150.98,151.03,96500000.0
2009-09-01 13:45:00,151.025,151.09,151.025,151.08,70400000.0
2009-09-01 13:46:00,151.085,151.1,151.07,151.075,75800000.0
2009-09-01 13:47:00,151.08,151.115,151.075,151.115,43200000.0
2009-09-01 13:48:00,151.115,151.165,151.115,151.16,39800000.0
2009-09-01 13:49:00,151.165,151.205,151.16,151.185,64000000.0
2009-09-01 13:50:00,151.185,151.185,151.135,151.17,66000000.0
2009-09-01 13:51:00,151.17,151.215,151.17,151.205,87200000.0
2009-09-01 13:52:00,151.2,151.205,151.16,151.175,122800000.0
2009-09-01 13:53:00,151.18,151.19,151.155,151.17,48100000.0
2009-09-01 13:54:00,151.17,151.18,151.17,151.17,38100000.0
2009-09-01 13:55:00,151.17,151.195,151.16,151.17,81500000.0
2009-09-01 13:56:00,151.17,151.18,151.095,151.105,100500000.0
2009-09-01 13:57:00,151.1,151.11,151.06,151.065,110200000.0
2009-09-01 13:58:00,151.07,151.085,151.06,151.07,112500000.0
2009-09-01 13:59:00,151.065,151.13,151.065,151.13,52600000.0
2009-09-01 14:00:00,151.14,151.15,151.1,151.135,99500000.0
2009-09-01 14:01:00,151.14,151.16,151.13,151.15,76100000.0
2009-09-01 14:02:00,151.16,151.16,151.125,151.13,98700000.0
2009-09-01 14:03:00,151.14,151.185,151.125,151.175,97500000.0
2009-09-01 14:04:00,151.185,151.205,151.175,151.19,59600000.0
2009-09-01 14:05:00,151.19,151.19,151.14,151.165,111300000.0
2009-09-01 14:06:00,151.165,151.165,151.145,151.16,59800000.0
2009-09-01 14:07:00,151.165,151.2,151.14,151.15,128300000.0
2009-09-01 14:08:00,151.15,151.17,151.15,151.165,56500000.0
2009-09-01 14:09:00,151.17,151.215,151.155,151.215,78400000.0
2009-09-01 14:10:00,151.21,151.22,151.17,151.175,103600000.0
2009-09-01 14:11:00,151.17,151.175,151.075,151.13,140000000.0
2009-09-01 14:12:00,151.125,151.155,151.11,151.14,109800000.0
2009-09-01 14:13:00,151.145,151.17,151.12,151.135,99300000.0
2009-09-01 14:14:00,151.135,151.175,151.135,151.175,93000000.0
2009-09-01 14:15:00,151.18,151.2,151.13,151.135,123500000.0
2009-09-01 14:16:00,151.13,151.22,151.12,151.22,134800000.0
2009-09-01 14:17:00,151.215,151.215,151.17,151.18,127700000.0
2009-09-01 14:18:00,151.18,151.205,151.155,151.2,94700000.0
2009-09-01 14:19:00,151.205,151.22,151.185,151.215,89700000.0
2009-09-01 14:20:00,151.22,151.25,151.16,151.16,146100000.0
2009-09-01 14:21:00,151.165,151.18,151.135,151.14,172700000.0
2009-09-01 14:22:00,151.14,151.16,151.13,151.13,131400000.0
2009-09-01 14:23:00,151.14,151.155,151.12,151.13,152200000.0
2009-09-01 14:24:00,151.135,151.16,151.11,151.12,89200000.0
2009-09-01 14:25:00,151.115,151.12,151.05,151.055,124300000.0
2009-09-01 14:26:00,151.06,151.07,151.03,151.045,62600000.0
2009-09-01 14:27:00,151.045,151.065,151.045,151.055,92100000.0
2009-09-01 14:28:00,151.045,151.055,150.995,151.02,156500000.0
2009-09-01 14:29:00,151.025,151.03,150.97,150.975,122400000.0
2009-09-01 14:30:00,150.975,151.045,150.935,151.045,122900000.0
2009-09-01 14:31:00,151.045,151.045,150.985,150.99,84100000.0
2009-09-01 14:32:00,150.99,151.045,150.99,151.02,99200000.0
2009-09-01 14:33:00,150.995,151.035,150.975,151.0,87500000.0
2009-09-01 14:34:00,151.005,151.095,150.99,151.01,181300000.0
2009-09-01 14:35:00,151.015,151.12,151.0,151.085,193900000.0
2009-09-01 14:36:00,151.075,151.105,151.0,151.03,131200000.0
2009-09-01 14:37:00,151.03,151.075,151.02,151.025,118000000.0
2009-09-01 14:38:00,151.025,151.03,150.94,150.96,135600000.0
2009-09-01 14:39:00,150.96,150.98,150.945,150.96,148000000.0
2009-09-01 14:40:00,150.965,150.975,150.945,150.95,122200000.0
2009-09-01 14:41:00,150.955,151.015,150.935,151.015,202200000.0
2009-09-01 14:42:00,151.015,151.065,150.99,151.01,174400000.0
2009-09-01 14:43:00,151.01,151.065,151.005,151.01,140200000.0
2009-09-01 14:44:00,151.01,151.035,151.005,151.035,86200000.0
2009-09-01 14:45:00,151.04,151.04,150.995,151.005,76700000.0
2009-09-01 14:46:00,151.005,151.03,150.99,151.02,88800000.0
2009-09-01 14:47:00,151.02,151.02,150.95,150.965,74100000.0
2009-09-01 14:48:00,150.97,150.995,150.955,150.98,59000000.0
2009-09-01 14:49:00,150.98,151.035,150.96,151.0,92000000.0
2009-09-01 14:50:00,151.005,151.02,150.99,151.0,91800000.0
2009-09-01 14:51:00,151.0,151.005,150.955,150.965,64300000.0
2009-09-01 14:52:00,150.97,150.97,150.85,150.85,159300000.0
2009-09-01 14:53:00,150.845,150.88,150.83,150.845,105000000.0
2009-09-01 14:54:00,150.845,150.845,150.735,150.74,163100000.0
2009-09-01 14:55:00,150.745,150.775,150.74,150.76,123700000.0
2009-09-01 14:56:00,150.77,150.775,150.73,150.76,88300000.0
2009-09-01 14:57:00,150.75,150.78,150.73,150.77,132200000.0
2009-09-01 14:58:00,150.77,150.8,150.76,150.785,87200000.0
2009-09-01 14:59:00,150.785,150.81,150.735,150.745,150200000.0
2009-09-01 15:00:00,150.745,150.75,150.615,150.635,137500000.0
2009-09-01 15:01:00,150.635,150.65,150.585,150.6,185300000.0
2009-09-01 15:02:00,150.6,150.625,150.56,150.575,151300000.0
2009-09-01 15:03:00,150.57,150.575,150.54,150.57,156900000.0
2009-09-01 15:04:00,150.57,150.67,150.565,150.66,147000000.0
2009-09-01 15:05:00,150.675,150.69,150.665,150.69,123700000.0
2009-09-01 15:06:00,150.69,150.71,150.67,150.68,180900000.0
2009-09-01 15:07:00,150.68,150.685,150.64,150.685,140100000.0
2009-09-01 15:08:00,150.67,150.69,150.66,150.675,120900000.0
2009-09-01 15:09:00,150.675,150.71,150.635,150.645,126300000.0
2009-09-01 15:10:00,150.65,150.655,150.59,150.62,86800000.0
2009-09-01 15:11:00,150.63,150.655,150.565,150.565,118000000.0
2009-09-01 15:12:00,150.57,150.58,150.53,150.54,133600000.0
2009-09-01 15:13:00,150.54,150.54,150.495,150.495,125100000.0
2009-09-01 15:14:00,150.495,150.57,150.465,150.54,121800000.0
2009-09-01 15:15:00,150.545,150.62,150.53,150.61,98900000.0
2009-09-01 15:16:00,150.61,150.665,150.605,150.625,104200000.0
2009-09-01 15:17:00,150.62,150.635,150.6,150.61,78000000.0
2009-09-01 15:18:00,150.61,150.615,150.565,150.61,100500000.0
2009-09-01 15:19:00,150.605,150.71,150.585,150.68,168100000.0
2009-09-01 15:20:00,150.68,150.695,150.65,150.675,144100000.0
2009-09-01 15:21:00,150.685,150.685,150.62,150.67,89700000.0
2009-09-01 15:22:00,150.665,150.67,150.555,150.57,96200000.0
2009-09-01 15:23:00,150.57,150.57,150.49,150.56,140300000.0
2009-09-01 15:24:00,150.56,150.56,150.51,150.51,123400000.0
2009-09-01 15:25:00,150.52,150.555,150.52,150.555,93800000.0
2009-09-01 15:26:00,150.555,150.61,150.555,150.59,145300000.0
2009-09-01 15:27:00,150.595,150.665,150.595,150.665,147400000.0
2009-09-01 15:28:00,150.66,150.72,150.66,150.705,139000000.0
2009-09-01 15:29:00,150.705,150.725,150.665,150.72,113500000.0
2009-09-01 15:30:00,150.715,150.81,150.685,150.77,189500000.0
2009-09-01 15:31:00,150.78,150.78,150.73,150.735,135300000.0
2009-09-01 15:32:00,150.74,150.79,150.73,150.775,125900000.0
2009-09-01 15:33:00,150.785,150.85,150.775,150.815,155700000.0
2009-09-01 15:34:00,150.825,150.825,150.79,150.82,140600000.0
2009-09-01 15:35:00,150.82,150.905,150.82,150.865,177100000.0
2009-09-01 15:36:00,150.87,150.905,150.865,150.885,103100000.0
2009-09-01 15:37:00,150.885,150.92,150.805,150.83,147700000.0
2009-09-01 15:38:00,150.825,150.875,150.82,150.845,164500000.0
2009-09-01 15:39:00,150.845,150.855,150.8,150.84,109400000.0
2009-09-01 15:40:00,150.845,151.0,150.845,150.98,160600000.0
2009-09-01 15:41:00,150.995,151.03,150.94,151.03,181900000.0
2009-09-01 15:42:00,151.03,151.065,150.98,151.035,174800000.0
2009-09-01 15:43:00,151.035,151.16,151.02,151.13,219000000.0
2009-09-01 15:44:00,151.145,151.21,151.125,151.15,196000000.0
2009-09-01 15:45:00,151.155,151.335,151.155,151.315,225500000.0
2009-09-01 15:46:00,151.31,151.33,151.22,151.25,158300000.0
2009-09-01 15:47:00,151.26,151.285,151.195,151.265,219500000.0
2009-09-01 15:48:00,151.27,151.275,151.23,151.245,176400000.0
2009-09-01 15:49:00,151.255,151.36,151.25,151.355,155700000.0
2009-09-01 15:50:00,151.345,151.355,151.275,151.34,153000000.0
2009-09-01 15:51:00,151.335,151.345,151.265,151.295,195600000.0
2009-09-01 15:52:00,151.295,151.31,151.235,151.285,210100000.0
2009-09-01 15:53:00,151.285,151.37,151.265,151.27,190600000.0
2009-09-01 15:54:00,151.265,151.285,151.195,151.195,224400000.0
2009-09-01 15:55:00,151.195,151.295,151.17,151.29,145100000.0
2009-09-01 15:56:00,151.275,151.285,151.19,151.24,213800000.0
2009-09-01 15:57:00,151.24,151.27,151.185,151.21,314200001.0
2009-09-01 15:58:00,151.21,151.215,151.185,151.195,226000000.0
2009-09-01 15:59:00,151.2,151.25,151.005,151.03,308600000.0
2009-09-01 16:00:00,151.035,151.54,151.035,151.535,247500000.0
2009-09-01 16:01:00,151.545,151.84,151.485,151.835,299200000.0
2009-09-01 16:02:00,151.835,151.95,151.75,151.75,283900000.0
2009-09-01 16:03:00,151.75,151.75,151.445,151.465,212700000.0
2009-09-01 16:04:00,151.47,151.61,151.42,151.605,206600000.0
2009-09-01 16:05:00,151.6,151.93,151.6,151.885,209300000.0
2009-09-01 16:06:00,151.87,151.87,151.625,151.645,204500000.0
2009-09-01 16:07:00,151.645,151.8,151.64,151.795,173200000.0
2009-09-01 16:08:00,151.795,151.82,151.675,151.73,189300000.0
2009-09-01 16:09:00,151.74,151.76,151.575,151.58,185800000.0
2009-09-01 16:10:00,151.58,151.7,151.58,151.665,180800000.0
2009-09-01 16:11:00,151.66,151.68,151.615,151.625,173300000.0
2009-09-01 16:12:00,151.625,151.625,151.5,151.525,216200000.0
2009-09-01 16:13:00,151.51,151.53,151.41,151.445,209800000.0
2009-09-01 16:14:00,151.445,151.455,151.3,151.3,195700000.0
2009-09-01 16:15:00,151.295,151.3,151.195,151.3,173500000.0
2009-09-01 16:16:00,151.305,151.46,151.305,151.35,200300000.0
2009-09-01 16:17:00,151.35,151.35,151.18,151.295,175500000.0
2009-09-01 16:18:00,151.295,151.38,151.28,151.355,212200000.0
2009-09-01 16:19:00,151.345,151.445,151.34,151.385,175600000.0
2009-09-01 16:20:00,151.37,151.375,151.235,151.27,247900000.0
2009-09-01 16:21:00,151.27,151.29,151.2,151.27,197700000.0
2009-09-01 16:22:00,151.265,151.275,151.18,151.2,190800000.0
2009-09-01 16:23:00,151.2,151.235,151.18,151.225,131200000.0
2009-09-01 16:24:00,151.22,151.335,151.21,151.295,177200000.0
2009-09-01 16:25:00,151.3,151.415,151.3,151.415,176900000.0
2009-09-01 16:26:00,151.415,151.445,151.38,151.42,160500000.0
2009-09-01 16:27:00,151.42,151.43,151.32,151.34,169900000.0
2009-09-01 16:28:00,151.34,151.445,151.335,151.43,111700000.0
2009-09-01 16:29:00,151.43,151.48,151.395,151.43,135800000.0
2009-09-01 16:30:00,151.42,151.42,151.345,151.365,112700000.0
2009-09-01 16:31:00,151.36,151.415,151.32,151.415,140200000.0
2009-09-01 16:32:00,151.41,151.47,151.38,151.46,128000000.0
2009-09-01 16:33:00,151.465,151.465,151.34,151.42,129000000.0
2009-09-01 16:34:00,151.42,151.485,151.39,151.455,147800000.0
2009-09-01 16:35:00,151.465,151.515,151.44,151.5,157300000.0
2009-09-01 16:36:00,151.5,151.5,151.445,151.47,165100000.0
2009-09-01 16:37:00,151.47,151.545,151.47,151.49,123400000.0
2009-09-01 16:38:00,151.48,151.48,151.385,151.415,195000000.0
2009-09-01 16:39:00,151.42,151.425,151.34,151.4,139300000.0
2009-09-01 16:40:00,151.4,151.4,151.335,151.37,186900000.0
2009-09-01 16:41:00,151.375,151.375,151.34,151.375,125500000.0
2009-09-01 16:42:00,151.39,151.445,151.355,151.41,150500000.0
2009-09-01 16:43:00,151.41,151.46,151.375,151.415,144300000.0
2009-09-01 16:44:00,151.41,151.41,151.255,151.3,104900000.0
2009-09-01 16:45:00,151.3,151.36,151.285,151.31,109500000.0
2009-09-01 16:46:00,151.325,151.4,151.3,151.315,142400000.0
2009-09-01 16:47:00,151.32,151.32,151.205,151.225,197100000.0
2009-09-01 16:48:00,151.225,151.225,151.14,151.155,203900000.0
2009-09-01 16:49:00,151.15,151.2,151.15,151.19,194600000.0
2009-09-01 16:50:00,151.19,151.205,151.115,151.145,220500000.0
2009-09-01 16:51:00,151.14,151.17,151.095,151.115,140500000.0
2009-09-01 16:52:00,151.115,151.12,151.005,151.02,248100000.0
2009-09-01 16:53:00,151.02,151.04,150.965,151.015,179400000.0
2009-09-01 16:54:00,151.02,151.065,151.0,151.05,153900000.0
2009-09-01 16:55:00,151.045,151.045,150.965,150.97,195400000.0
2009-09-01 16:56:00,150.98,151.03,150.955,151.01,119200000.0
2009-09-01 16:57:00,151.015,151.05,151.015,151.035,124600000.0
2009-09-01 16:58:00,151.04,151.085,150.975,151.0,128600000.0
2009-09-01 16:59:00,151.005,151.085,150.975,151.075,171200000.0
2009-09-01 17:00:00,151.065,151.065,151.01,151.05,182300000.0
2009-09-01 17:01:00,151.045,151.055,150.91,150.92,157100000.0
2009-09-01 17:02:00,150.92,151.0,150.92,150.985,131200000.0
2009-09-01 17:03:00,150.985,151.055,150.985,151.05,90200000.0
2009-09-01 17:04:00,151.055,151.07,151.02,151.035,88100000.0
2009-09-01 17:05:00,151.05,151.09,151.035,151.045,131800000.0
2009-09-01 17:06:00,151.04,151.055,150.89,150.895,228000000.0
2009-09-01 17:07:00,150.895,150.925,150.86,150.905,187700000.0
2009-09-01 17:08:00,150.905,150.905,150.655,150.69,232300000.0
2009-09-01 17:09:00,150.685,150.83,150.685,150.77,195700000.0
2009-09-01 17:10:00,150.765,150.765,150.65,150.655,272600000.0
2009-09-01 17:11:00,150.65,150.67,150.615,150.64,203700000.0
2009-09-01 17:12:00,150.635,150.67,150.585,150.65,207700000.0
2009-09-01 17:13:00,150.645,150.715,150.635,150.7,149900000.0
2009-09-01 17:14:00,150.7,150.755,150.69,150.735,136400000.0
2009-09-01 17:15:00,150.73,150.735,150.68,150.69,198500000.0
2009-09-01 17:16:00,150.69,150.69,150.475,150.555,250800000.0
2009-09-01 17:17:00,150.565,150.615,150.55,150.59,186600000.0
2009-09-01 17:18:00,150.59,150.68,150.57,150.655,156500000.0
2009-09-01 17:19:00,150.66,150.73,150.66,150.71,166900000.0
2009-09-01 17:20:00,150.72,150.72,150.64,150.64,138800000.0
2009-09-01 17:21:00,150.65,150.65,150.55,150.555,233400000.0
2009-09-01 17:22:00,150.55,150.585,150.5,150.57,163900000.0
2009-09-01 17:23:00,150.565,150.605,150.535,150.595,204800000.0
2009-09-01 17:24:00,150.585,150.62,150.55,150.595,178100000.0
2009-09-01 17:25:00,150.6,150.625,150.555,150.57,187600000.0
2009-09-01 17:26:00,150.585,150.605,150.535,150.585,223800000.0
2009-09-01 17:27:00,150.585,150.595,150.52,150.525,236600000.0
2009-09-01 17:28:00,150.525,150.57,150.435,150.49,278200000.0
2009-09-01 17:29:00,150.5,150.5,150.335,150.37,236200000.0
2009-09-01 17:30:00,150.365,150.385,150.195,150.195,204000000.0
2009-09-01 17:31:00,150.195,150.45,150.195,150.445,256100000.0
2009-09-01 17:32:00,150.46,150.46,150.365,150.385,191600000.0
2009-09-01 17:33:00,150.39,150.46,150.375,150.445,169200000.0
2009-09-01 17:34:00,150.45,150.45,150.33,150.34,207200000.0
2009-09-01 17:35:00,150.34,150.34,150.205,150.25,190100000.0
2009-09-01 17:36:00,150.235,150.235,150.07,150.11,251700000.0
2009-09-01 17:37:00,150.11,150.35,150.105,150.305,280000000.0
2009-09-01 17:38:00,150.32,150.43,150.29,150.325,163500000.0
2009-09-01 17:39:00,150.335,150.42,150.325,150.35,161500000.0
2009-09-01 17:40:00,150.37,150.4,150.285,150.285,260100000.0
2009-09-01 17:41:00,150.295,150.56,150.235,150.56,225800000.0
2009-09-01 17:42:00,150.56,150.58,150.505,150.545,217100000.0
2009-09-01 17:43:00,150.545,150.555,150.47,150.485,261500000.0
2009-09-01 17:44:00,150.485,150.525,150.41,150.41,257400000.0
2009-09-01 17:45:00,150.415,150.545,150.415,150.54,263200000.0
2009-09-01 17:46:00,150.545,150.595,150.495,150.515,243599998.0
2009-09-01 17:47:00,150.515,150.535,150.44,150.505,330600000.0
2009-09-01 17:48:00,150.505,150.545,150.45,150.545,158600000.0
2009-09-01 17:49:00,150.54,150.585,150.475,150.49,158500000.0
2009-09-01 17:50:00,150.49,150.6,150.49,150.57,195800000.0
2009-09-01 17:51:00,150.57,150.66,150.545,150.61,212800000.0
2009-09-01 17:52:00,150.625,150.71,150.61,150.68,165800000.0
2009-09-01 17:53:00,150.68,150.71,150.59,150.61,174500000.0
2009-09-01 17:54:00,150.615,150.75,150.595,150.7,190700000.0
2009-09-01 17:55:00,150.7,150.7,150.585,150.595,168000000.0
2009-09-01 17:56:00,150.595,150.595,150.495,150.51,172600000.0
2009-09-01 17:57:00,150.505,150.515,150.435,150.445,225600000.0
2009-09-01 17:58:00,150.44,150.44,150.375,150.375,167400000.0
2009-09-01 17:59:00,150.375,150.525,150.375,150.485,160200000.0
2009-09-01 18:00:00,150.5,150.515,150.375,150.445,215100000.0
2009-09-01 18:01:00,150.455,150.495,150.435,150.485,173900000.0
2009-09-01 18:02:00,150.49,150.51,150.41,150.49,199100000.0
2009-09-01 18:03:00,150.475,150.485,150.39,150.455,157600000.0
2009-09-01 18:04:00,150.455,150.475,150.365,150.4,195700000.0
2009-09-01 18:05:00,150.405,150.535,150.39,150.515,183400000.0
2009-09-01 18:06:00,150.51,150.515,150.37,150.385,230500000.0
2009-09-01 18:07:00,150.385,150.4,150.295,150.37,215000000.0
2009-09-01 18:08:00,150.37,150.38,150.295,150.38,163100000.0
2009-09-01 18:09:00,150.38,150.43,150.36,150.375,118000000.0
2009-09-01 18:10:00,150.375,150.45,150.37,150.435,139000000.0
2009-09-01 18:11:00,150.435,150.515,150.435,150.48,86200000.0
2009-09-01 18:12:00,150.47,150.5,150.435,150.44,83200000.0
2009-09-01 18:13:00,150.445,150.475,150.385,150.385,212300000.0
2009-09-01 18:14:00,150.385,150.42,150.38,150.405,93800000.0
2009-09-01 18:15:00,150.395,150.405,150.32,150.405,163900000.0
2009-09-01 18:16:00,150.405,150.41,150.355,150.39,147000000.0
2009-09-01 18:17:00,150.39,150.395,150.33,150.34,269400000.0
2009-09-01 18:18:00,150.34,150.39,150.335,150.39,102400000.0
2009-09-01 18:19:00,150.385,150.42,150.36,150.395,71600000.0
2009-09-01 18:20:00,150.395,150.455,150.38,150.38,147300000.0
2009-09-01 18:21:00,150.385,150.385,150.3,150.305,216600000.0
2009-09-01 18:22:00,150.295,150.31,150.205,150.275,167300000.0
2009-09-01 18:23:00,150.28,150.36,150.28,150.36,141400000.0
2009-09-01 18:24:00,150.36,150.38,150.315,150.345,156000000.0
2009-09-01 18:25:00,150.34,150.425,150.33,150.375,136400000.0
2009-09-01 18:26:00,150.385,150.405,150.33,150.36,117800000.0
2009-09-01 18:27:00,150.36,150.425,150.355,150.4,190300000.0
2009-09-01 18:28:00,150.395,150.49,150.365,150.455,200200000.0
2009-09-01 18:29:00,150.455,150.515,150.455,150.49,78800000.0
2009-09-01 18:30:00,150.485,150.515,150.44,150.51,191600000.0
2009-09-01 18:31:00,150.51,150.545,150.505,150.535,127800000.0
2009-09-01 18:32:00,150.54,150.55,150.495,150.52,137600000.0
2009-09-01 18:33:00,150.52,150.53,150.48,150.485,77500000.0
2009-09-01 18:34:00,150.49,150.525,150.48,150.525,67100000.0
2009-09-01 18:35:00,150.52,150.55,150.48,150.505,135500000.0
2009-09-01 18:36:00,150.5,150.58,150.44,150.57,214900000.0
2009-09-01 18:37:00,150.57,150.57,150.5,150.535,216800000.0
2009-09-01 18:38:00,150.535,150.545,150.49,150.49,150800000.0
2009-09-01 18:39:00,150.5,150.55,150.49,150.505,132000000.0
2009-09-01 18:40:00,150.51,150.545,150.485,150.505,113300000.0
2009-09-01 18:41:00,150.51,150.55,150.5,150.525,95500000.0
2009-09-01 18:42:00,150.51,150.54,150.51,150.515,64000000.0
2009-09-01 18:43:00,150.52,150.54,150.485,150.525,94700000.0
2009-09-01 18:44:00,150.525,150.615,150.525,150.61,146900000.0
2009-09-01 18:45:00,150.61,150.61,150.56,150.575,178400000.0
2009-09-01 18:46:00,150.59,150.62,150.56,150.575,194000000.0
2009-09-01 18:47:00,150.575,150.595,150.56,150.58,112200000.0
2009-09-01 18:48:00,150.58,150.615,150.58,150.59,122800000.0
2009-09-01 18:49:00,150.59,150.62,150.585,150.59,80800000.0
2009-09-01 18:50:00,150.585,150.635,150.585,150.605,118500000.0
2009-09-01 18:51:00,150.61,150.635,150.595,150.595,104800000.0
2009-09-01 18:52:00,150.59,150.59,150.535,150.545,111700000.0
2009-09-01 18:53:00,150.55,150.565,150.49,150.505,122900000.0
2009-09-01 18:54:00,150.515,150.515,150.5,150.515,99500000.0
2009-09-01 18:55:00,150.52,150.57,150.515,150.55,93300000.0
2009-09-01 18:56:00,150.535,150.555,150.535,150.55,49500000.0
2009-09-01 18:57:00,150.55,150.565,150.495,150.495,52600000.0
2009-09-01 18:58:00,150.495,150.505,150.45,150.45,120000000.0
2009-09-01 18:59:00,150.45,150.49,150.425,150.475,162000000.0
2009-09-01 19:00:00,150.48,150.52,150.48,150.49,97900000.0
2009-09-01 19:01:00,150.49,150.515,150.48,150.51,64800000.0
2009-09-01 19:02:00,150.515,150.535,150.485,150.495,101100000.0
2009-09-01 19:03:00,150.49,150.5,150.47,150.47,103600000.0
2009-09-01 19:04:00,150.47,150.47,150.435,150.46,110000000.0
2009-09-01 19:05:00,150.47,150.505,150.435,150.435,81100000.0
2009-09-01 19:06:00,150.43,150.445,150.26,150.27,133800000.0
2009-09-01 19:07:00,150.275,150.285,150.16,150.26,179500000.0
2009-09-01 19:08:00,150.26,150.27,150.21,150.215,162200000.0
2009-09-01 19:09:00,150.215,150.265,150.16,150.24,202300000.0
2009-09-01 19:10:00,150.25,150.25,150.185,150.185,169000000.0
2009-09-01 19:11:00,150.19,150.225,150.14,150.215,104200000.0
2009-09-01 19:12:00,150.215,150.215,150.145,150.155,124100000.0
2009-09-01 19:13:00,150.155,150.16,150.135,150.135,184200000.0
2009-09-01 19:14:00,150.135,150.195,150.115,150.19,183900000.0
2009-09-01 19:15:00,150.195,150.205,150.135,150.16,141300000.0
2009-09-01 19:16:00,150.16,150.165,150.09,150.09,190600000.0
2009-09-01 19:17:00,150.09,150.1,149.94,150.045,350400000.0
2009-09-01 19:18:00,150.045,150.07,150.0,150.045,240600000.0
2009-09-01 19:19:00,150.045,150.235,150.045,150.09,302600000.0
2009-09-01 19:20:00,150.095,150.155,149.975,149.975,156800000.0
2009-09-01 19:21:00,149.955,149.99,149.895,149.9,193000000.0
2009-09-01 19:22:00,149.895,149.925,149.82,149.885,416600000.0
2009-09-01 19:23:00,149.885,149.945,149.87,149.925,221800000.0
2009-09-01 19:24:00,149.925,150.12,149.925,150.1,216600000.0
2009-09-01 19:25:00,150.1,150.11,150.02,150.06,189300000.0
2009-09-01 19:26:00,150.06,150.11,150.055,150.105,144400000.0
2009-09-01 19:27:00,150.12,150.21,150.115,150.21,180300000.0
2009-09-01 19:28:00,150.205,150.21,150.165,150.19,179800000.0
2009-09-01 19:29:00,150.19,150.195,150.115,150.145,155200000.0
2009-09-01 19:30:00,150.14,150.145,150.045,150.045,294600000.0
2009-09-01 19:31:00,150.045,150.18,149.985,150.18,223200000.0
2009-09-01 19:32:00,150.18,150.205,150.075,150.08,334600000.0
2009-09-01 19:33:00,150.075,150.08,150.005,150.045,298200000.0
2009-09-01 19:34:00,150.055,150.08,149.995,150.035,191800000.0
2009-09-01 19:35:00,150.04,150.14,150.03,150.12,120100000.0
2009-09-01 19:36:00,150.12,150.12,150.03,150.045,131600000.0
2009-09-01 19:37:00,150.04,150.065,150.0,150.065,183900000.0
2009-09-01 19:38:00,150.065,150.085,150.045,150.07,155600000.0
2009-09-01 19:39:00,150.075,150.085,150.005,150.005,88400000.0
2009-09-01 19:40:00,150.005,150.05,149.995,150.045,88200000.0
2009-09-01 19:41:00,150.05,150.145,150.045,150.1,118600000.0
2009-09-01 19:42:00,150.1,150.12,150.045,150.12,119700000.0
2009-09-01 19:43:00,150.12,150.125,150.105,150.115,52300000.0
2009-09-01 19:44:00,150.115,150.115,150.06,150.065,108400000.0
2009-09-01 19:45:00,150.07,150.11,150.07,150.09,108200000.0
2009-09-01 19:46:00,150.09,150.1,150.045,150.045,137300000.0
2009-09-01 19:47:00,150.04,150.065,150.005,150.065,91500000.0
2009-09-01 19:48:00,150.06,150.11,150.05,150.085,119100000.0
2009-09-01 19:49:00,150.085,150.085,150.01,150.015,96000000.0
2009-09-01 19:50:00,150.015,150.055,149.99,150.055,80600000.0
2009-09-01 19:51:00,150.055,150.095,150.055,150.085,85400000.0
2009-09-01 19:52:00,150.09,150.105,150.035,150.075,148100000.0
2009-09-01 19:53:00,150.075,150.13,150.065,150.13,102900000.0
2009-09-01 19:54:00,150.12,150.17,150.11,150.15,88000000.0
2009-09-01 19:55:00,150.15,150.19,150.07,150.125,91300000.0
2009-09-01 19:56:00,150.125,150.14,150.11,150.125,89900000.0
2009-09-01 19:57:00,150.125,150.27,150.125,150.19,163700000.0
2009-09-01 19:58:00,150.19,150.285,150.19,150.225,146500000.0
2009-09-01 19:59:00,150.23,150.26,150.2,150.21,115900000.0
2009-09-01 20:00:00,150.21,150.245,150.2,150.225,136800000.0
2009-09-01 20:01:00,150.225,150.245,150.205,150.225,178900000.0
2009-09-01 20:02:00,150.225,150.225,150.19,150.2,145100000.0
2009-09-01 20:03:00,150.19,150.205,150.15,150.19,150200000.0
2009-09-01 20:04:00,150.19,150.205,150.175,150.2,119300000.0
2009-09-01 20:05:00,150.205,150.225,150.195,150.195,70200000.0
2009-09-01 20:06:00,150.195,150.205,150.195,150.205,56800000.0
2009-09-01 20:07:00,150.195,150.215,150.175,150.19,33600000.0
2009-09-01 20:08:00,150.19,150.19,150.14,150.155,99000000.0
2009-09-01 20:09:00,150.15,150.15,150.135,150.135,88500000.0
2009-09-01 20:10:00,150.135,150.265,150.135,150.265,96600000.0
2009-09-01 20:11:00,150.24,150.25,150.21,150.23,93400000.0
2009-09-01 20:12:00,150.23,150.31,150.225,150.3,150400000.0
2009-09-01 20:13:00,150.295,150.295,150.255,150.27,66600000.0
2009-09-01 20:14:00,150.265,150.265,150.24,150.245,32000000.0
2009-09-01 20:15:00,150.245,150.245,150.215,150.23,52700000.0
2009-09-01 20:16:00,150.23,150.255,150.11,150.11,95500000.0
2009-09-01 20:17:00,150.1,150.16,150.1,150.145,130900000.0
2009-09-01 20:18:00,150.145,150.155,150.13,150.145,39700000.0
2009-09-01 20:19:00,150.14,150.185,150.14,150.17,43900000.0
2009-09-01 20:20:00,150.17,150.185,150.04,150.1,145900000.0
2009-09-01 20:21:00,150.11,150.15,150.035,150.06,165100000.0
2009-09-01 20:22:00,150.05,150.105,150.035,150.105,163900000.0
2009-09-01 20:23:00,150.11,150.11,150.065,150.09,137700000.0
2009-09-01 20:24:00,150.095,150.155,150.085,150.135,172200000.0
2009-09-01 20:25:00,150.14,150.175,150.135,150.165,147500000.0
2009-09-01 20:26:00,150.165,150.175,150.14,150.165,101000000.0
2009-09-01 20:27:00,150.165,150.185,150.14,150.16,127700000.0
2009-09-01 20:28:00,150.155,150.22,150.15,150.2,108500000.0
2009-09-01 20:29:00,150.2,150.24,150.175,150.2,79600000.0
2009-09-01 20:30:00,150.195,150.195,150.16,150.165,77800000.0
2009-09-01 20:31:00,150.165,150.25,150.165,150.22,128700000.0
2009-09-01 20:32:00,150.22,150.24,150.18,150.185,84100000.0
2009-09-01 20:33:00,150.18,150.21,150.18,150.185,90700000.0
2009-09-01 20:34:00,150.18,150.21,150.175,150.2,126600000.0
2009-09-01 20:35:00,150.2,150.22,150.185,150.19,116600000.0
2009-09-01 20:36:00,150.19,150.265,150.19,150.265,147400000.0
2009-09-01 20:37:00,150.28,150.28,150.205,150.22,238700000.0
2009-09-01 20:38:00,150.215,150.225,150.185,150.185,77100000.0
2009-09-01 20:39:00,150.185,150.19,150.18,150.18,34100000.0
2009-09-01 20:40:00,150.18,150.18,150.095,150.095,141500000.0
2009-09-01 20:41:00,150.095,150.13,150.085,150.115,95800000.0
2009-09-01 20:42:00,150.12,150.135,150.045,150.06,162700000.0
2009-09-01 20:43:00,150.055,150.065,150.025,150.065,125200000.0
2009-09-01 20:44:00,150.07,150.18,150.06,150.15,172100000.0
2009-09-01 20:45:00,150.145,150.16,150.12,150.13,83000000.0
2009-09-01 20:46:00,150.125,150.175,150.105,150.12,181900000.0
2009-09-01 20:47:00,150.12,150.14,150.105,150.14,78800000.0
2009-09-01 20:48:00,150.13,150.15,150.115,150.115,46500000.0
2009-09-01 20:49:00,150.115,150.115,150.055,150.055,69500000.0
2009-09-01 20:50:00,150.055,150.145,150.045,150.11,215100000.0
2009-09-01 20:51:00,150.115,150.185,150.095,150.17,142900000.0
2009-09-01 20:52:00,150.155,150.155,150.03,150.085,182700000.0
2009-09-01 20:53:00,150.075,150.12,150.07,150.105,94200000.0
2009-09-01 20:54:00,150.115,150.125,150.095,150.105,102100000.0
2009-09-01 20:55:00,150.105,150.185,150.105,150.185,171300000.0
2009-09-01 20:56:00,150.185,150.205,150.17,150.18,107800000.0
2009-09-01 20:57:00,150.19,150.19,150.16,150.18,55400000.0
2009-09-01 20:58:00,150.18,150.215,150.175,150.195,170100000.0
2009-09-01 20:59:00,150.19,150.22,150.17,150.18,161600000.0
2009-09-01 21:00:00,150.18,150.215,150.18,150.215,128800000.0
2009-09-01 21:01:00,150.22,150.235,150.21,150.23,122200000.0
2009-09-01 21:02:00,150.23,150.24,150.22,150.22,101700000.0
2009-09-01 21:03:00,150.23,150.24,150.215,150.235,48100000.0
2009-09-01 21:04:00,150.235,150.28,150.235,150.27,52900000.0
2009-09-01 21:05:00,150.275,150.275,150.22,150.235,160700000.0
2009-09-01 21:06:00,150.235,150.28,150.235,150.265,122500000.0
2009-09-01 21:07:00,150.265,150.265,150.195,150.21,221900000.0
2009-09-01 21:08:00,150.21,150.255,150.21,150.25,300900000.0
2009-09-01 21:09:00,150.25,150.25,150.195,150.195,106500000.0
2009-09-01 21:10:00,150.195,150.22,150.195,150.21,147800000.0
2009-09-01 21:11:00,150.21,150.255,150.195,150.245,135500000.0
2009-09-01 21:12:00,150.24,150.305,150.24,150.305,106100000.0
2009-09-01 21:13:00,150.31,150.32,150.265,150.28,304800000.0
2009-09-01 21:14:00,150.28,150.3,150.265,150.285,350200000.0
2009-09-01 21:15:00,150.285,150.31,150.275,150.295,141500000.0
2009-09-01 21:16:00,150.29,150.31,150.28,150.31,70400000.0
2009-09-01 21:17:00,150.31,150.335,150.285,150.29,123300000.0
2009-09-01 21:18:00,150.295,150.335,150.29,150.325,128200000.0
2009-09-01 21:19:00,150.325,150.36,150.31,150.33,156700000.0
2009-09-01 21:20:00,150.325,150.33,150.255,150.28,140500000.0
2009-09-01 21:21:00,150.28,150.31,150.26,150.26,152100000.0
2009-09-01 21:22:00,150.26,150.28,150.22,150.255,140600000.0
2009-09-01 21:23:00,150.25,150.255,150.175,150.19,168700000.0
2009-09-01 21:24:00,150.19,150.21,150.175,150.2,179000000.0
2009-09-01 21:25:00,150.2,150.2,150.1,150.15,145400000.0
2009-09-01 21:26:00,150.15,150.17,150.095,150.1,178800000.0
2009-09-01 21:27:00,150.1,150.105,149.96,149.985,130100000.0
2009-09-01 21:28:00,149.985,149.99,149.905,149.96,150200000.0
2009-09-01 21:29:00,149.96,150.04,149.945,150.01,84400000.0
2009-09-01 21:30:00,150.0,150.045,149.99,150.025,82800000.0
2009-09-01 21:31:00,150.03,150.045,150.015,150.03,42700000.0
2009-09-01 21:32:00,150.025,150.035,150.015,150.02,32900000.0
2009-09-01 21:33:00,150.015,150.025,149.98,150.01,69700000.0
2009-09-01 21:34:00,150.025,150.1,150.0,150.1,134300000.0
2009-09-01 21:35:00,150.085,150.095,150.045,150.06,90900000.0
2009-09-01 21:36:00,150.06,150.085,150.055,150.075,136800000.0
2009-09-01 21:37:00,150.08,150.1,150.075,150.085,94200000.0
2009-09-01 21:38:00,150.09,150.09,150.075,150.075,89000000.0
2009-09-01 21:39:00,150.075,150.125,150.075,150.125,69200000.0
2009-09-01 21:40:00,150.115,150.115,150.06,150.065,61400000.0
2009-09-01 21:41:00,150.06,150.075,150.045,150.075,108900000.0
2009-09-01 21:42:00,150.075,150.08,150.055,150.065,74000000.0
2009-09-01 21:43:00,150.075,150.115,150.065,150.085,68800000.0
2009-09-01 21:44:00,150.085,150.1,150.065,150.08,51500000.0
2009-09-01 21:45:00,150.08,150.085,150.055,150.075,60000000.0
2009-09-01 21:46:00,150.075,150.075,149.975,150.005,93900000.0
2009-09-01 21:47:00,149.99,150.005,149.985,149.995,104500000.0
2009-09-01 21:48:00,149.995,150.0,149.955,149.96,100200000.0
2009-09-01 21:49:00,149.97,149.97,149.905,149.95,208700000.0
2009-09-01 21:50:00,149.955,149.965,149.9,149.915,186500000.0
2009-09-01 21:51:00,149.915,149.955,149.91,149.935,123000000.0
2009-09-01 21:52:00,149.925,149.94,149.905,149.925,133800000.0
2009-09-01 21:53:00,149.925,149.98,149.925,149.97,164500000.0
2009-09-01 21:54:00,149.97,150.14,149.935,150.13,321400000.0
2009-09-01 21:55:00,150.13,150.23,150.125,150.195,187700000.0
2009-09-01 21:56:00,150.195,150.195,150.125,150.155,221400000.0
2009-09-01 21:57:00,150.15,150.23,150.15,150.23,67700000.0
2009-09-01 21:58:00,150.225,150.23,150.095,150.095,188100000.0
2009-09-01 21:59:00,150.095,150.125,150.08,150.08,152400000.0
2009-09-01 22:00:00,150.08,150.105,150.075,150.075,93600000.0
2009-09-01 22:01:00,150.075,150.09,150.035,150.07,90300000.0
2009-09-01 22:02:00,150.065,150.08,150.035,150.035,70500000.0
2009-09-01 22:03:00,150.03,150.05,150.0,150.0,69200000.0
2009-09-01 22:04:00,149.995,150.04,149.985,150.04,79100000.0
2009-09-01 22:05:00,150.035,150.04,150.025,150.035,32300000.0
2009-09-01 22:06:00,150.02,150.03,150.005,150.005,51300000.0
2009-09-01 22:07:00,150.01,150.02,150.01,150.02,13200000.0
2009-09-01 22:08:00,150.035,150.045,150.035,150.045,7000000.0
2009-09-01 22:09:00,150.045,150.075,150.03,150.055,82200000.0
2009-09-01 22:10:00,150.035,150.045,150.02,150.04,52200000.0
2009-09-01 22:11:00,150.035,150.05,150.03,150.035,19000000.0
2009-09-01 22:12:00,150.035,150.06,150.025,150.05,35500000.0
2009-09-01 22:13:00,150.04,150.21,150.035,150.18,27800000.0
2009-09-01 22:14:00,150.17,150.17,150.095,150.11,60200000.0
2009-09-01 22:15:00,150.1,150.125,150.085,150.09,108600000.0
2009-09-01 22:16:00,150.085,150.125,150.085,150.115,55700000.0
2009-09-01 22:17:00,150.115,150.135,150.115,150.125,29100000.0
2009-09-01 22:18:00,150.135,150.15,150.13,150.14,38000000.0
2009-09-01 22:19:00,150.14,150.14,150.12,150.12,40900000.0
2009-09-01 22:20:00,150.135,150.135,150.105,150.105,29700000.0
2009-09-01 22:21:00,150.115,150.12,150.055,150.06,58600000.0
2009-09-01 22:22:00,150.065,150.08,150.05,150.055,37600000.0
2009-09-01 22:23:00,150.05,150.055,150.05,150.055,23700000.0
2009-09-01 22:24:00,150.05,150.055,150.05,150.055,9700000.0
2009-09-01 22:25:00,150.055,150.06,150.035,150.045,32800000.0
2009-09-01 22:26:00,150.04,150.095,150.035,150.095,45300000.0
2009-09-01 22:27:00,150.085,150.115,150.07,150.095,40500000.0
2009-09-01 22:28:00,150.1,150.11,150.085,150.1,38200000.0
2009-09-01 22:29:00,150.1,150.115,150.095,150.095,48900000.0
2009-09-01 22:30:00,150.095,150.095,150.09,150.095,8000000.0
2009-09-01 22:31:00,150.11,150.135,150.09,150.09,40200000.0
2009-09-01 22:32:00,150.09,150.105,150.09,150.105,9000000.0
2009-09-01 22:33:00,150.1,150.145,150.1,150.11,62400000.0
2009-09-01 22:34:00,150.11,150.15,150.09,150.13,44900000.0
2009-09-01 22:35:00,150.135,150.245,150.135,150.215,82400000.0
2009-09-01 22:36:00,150.21,150.21,150.18,150.195,78000000.0
2009-09-01 22:37:00,150.2,150.2,150.145,150.185,52400000.0
2009-09-01 22:38:00,150.185,150.195,150.18,150.19,26400000.0
2009-09-01 22:39:00,150.19,150.21,150.17,150.18,36800000.0
2009-09-01 22:40:00,150.18,150.185,150.16,150.17,80800000.0
2009-09-01 22:41:00,150.175,150.19,150.175,150.185,19800000.0
2009-09-01 22:42:00,150.185,150.2,150.175,150.19,97700000.0
2009-09-01 22:43:00,150.19,150.225,150.19,150.205,91100000.0
2009-09-01 22:44:00,150.215,150.225,150.18,150.205,46000000.0
2009-09-01 22:45:00,150.2,150.205,150.19,150.2,56600000.0
2009-09-01 22:46:00,150.2,150.22,150.165,150.195,112700000.0
2009-09-01 22:47:00,150.195,150.22,150.195,150.205,31500000.0
2009-09-01 22:48:00,150.205,150.21,150.195,150.21,25600000.0
2009-09-01 22:49:00,150.205,150.205,150.165,150.18,94000000.0
2009-09-01 22:50:00,150.18,150.195,150.18,150.195,70400000.0
2009-09-01 22:51:00,150.195,150.195,150.155,150.155,139500000.0
2009-09-01 22:52:00,150.145,150.165,150.13,150.16,85300000.0
2009-09-01 22:53:00,150.16,150.19,150.135,150.185,56600000.0
2009-09-01 22:54:00,150.19,150.19,150.15,150.155,64800000.0
2009-09-01 22:55:00,150.155,150.2,150.155,150.18,68400000.0
2009-09-01 22:56:00,150.18,150.18,150.145,150.15,58000000.0
2009-09-01 22:57:00,150.15,150.17,150.125,150.135,95700000.0
2009-09-01 22:58:00,150.14,150.16,150.135,150.15,41700000.0
2009-09-01 22:59:00,150.15,150.17,150.1,150.115,79400000.0
2009-09-01 23:00:00,150.11,150.135,150.06,150.085,47000000.0
2009-09-01 23:01:00,150.095,150.115,150.075,150.115,22700000.0
2009-09-01 23:02:00,150.125,150.125,150.12,150.12,7000000.0
2009-09-01 23:03:00,150.12,150.13,150.11,150.11,17200000.0
2009-09-01 23:04:00,150.095,150.095,150.05,150.055,22000000.0
2009-09-01 23:05:00,150.06,150.08,150.06,150.075,25000000.0
2009-09-01 23:06:00,150.08,150.1,150.08,150.09,19000000.0
2009-09-01 23:07:00,150.09,150.095,150.07,150.07,22000000.0
2009-09-01 23:08:00,150.065,150.07,150.04,150.055,23500000.0
2009-09-01 23:09:00,150.055,150.055,150.04,150.04,3000000.0
2009-09-01 23:10:00,150.035,150.06,150.035,150.05,15000000.0
2009-09-01 23:11:00,150.035,150.035,149.965,149.99,47200000.0
2009-09-01 23:12:00,149.995,150.065,149.995,150.05,18100000.0
2009-09-01 23:13:00,150.05,150.08,150.05,150.075,18000000.0
2009-09-01 23:14:00,150.075,150.1,150.075,150.1,31500000.0
2009-09-01 23:15:00,150.095,150.105,150.08,150.095,19600000.0
2009-09-01 23:16:00,150.095,150.1,150.075,150.095,30000000.0
2009-09-01 23:17:00,150.095,150.105,150.06,150.07,41600000.0
2009-09-01 23:18:00,150.07,150.1,150.06,150.1,39000000.0
2009-09-01 23:19:00,150.1,150.105,150.09,150.095,24000000.0
2009-09-01 23:20:00,150.095,150.115,150.08,150.09,32500000.0
2009-09-01 23:21:00,150.095,150.145,150.09,150.11,42900000.0
2009-09-01 23:22:00,150.115,150.125,150.095,150.115,26300000.0
2009-09-01 23:23:00,150.12,150.12,150.095,150.105,12000000.0
2009-09-01 23:24:00,150.105,150.12,150.07,150.095,30300000.0
2009-09-01 23:25:00,150.105,150.105,150.1,150.1,7000000.0
2009-09-01 23:26:00,150.1,150.1,150.055,150.095,17700000.0
2009-09-01 23:27:00,150.095,150.1,150.055,150.055,25200000.0
2009-09-01 23:28:00,150.05,150.115,150.045,150.08,42200000.0
2009-09-01 23:29:00,150.095,150.1,150.08,150.1,35000000.0
2009-09-01 23:30:00,150.095,150.15,150.035,150.15,54800000.0
2009-09-01 23:31:00,150.095,150.1,150.095,150.095,10100000.0
2009-09-01 23:32:00,150.095,150.095,150.065,150.075,16000000.0
2009-09-01 23:33:00,150.075,150.115,150.075,150.08,46100000.0
2009-09-01 23:34:00,150.085,150.13,150.08,150.095,57900000.0
2009-09-01 23:35:00,150.11,150.11,150.095,150.095,18900000.0
2009-09-01 23:36:00,150.095,150.11,150.085,150.09,44000000.0
2009-09-01 23:37:00,150.09,150.105,150.08,150.08,69400000.0
2009-09-01 23:38:00,150.085,150.085,150.045,150.045,42300000.0
2009-09-01 23:39:00,150.045,150.045,150.035,150.045,19000000.0
2009-09-01 23:40:00,150.045,150.05,150.0,150.01,31800000.0
2009-09-01 23:41:00,150.0,150.0,149.995,150.0,5100000.0
2009-09-01 23:42:00,150.0,150.005,149.99,150.005,16500000.0
2009-09-01 23:43:00,150.005,150.01,149.995,150.01,10200000.0
2009-09-01 23:44:00,150.02,150.035,150.02,150.025,8000000.0
2009-09-01 23:45:00,150.03,150.03,150.02,150.02,12000000.0
2009-09-01 23:46:00,150.02,150.045,150.02,150.04,15400000.0
2009-09-01 23:47:00,150.035,150.1,150.025,150.1,55100000.0
2009-09-01 23:48:00,150.09,150.16,150.09,150.14,62300000.0
2009-09-01 23:49:00,150.14,150.15,150.125,150.145,47800000.0
2009-09-01 23:50:00,150.145,150.16,150.12,150.12,34300000.0
2009-09-01 23:51:00,150.13,150.145,150.125,150.13,63800000.0
2009-09-01 23:52:00,150.13,150.145,150.125,150.145,40500000.0
2009-09-01 23:53:00,150.155,150.17,150.14,150.17,15600000.0
2009-09-01 23:54:00,150.175,150.175,150.16,150.16,17000000.0
2009-09-01 23:55:00,150.16,150.16,150.13,150.135,16600000.0
2009-09-01 23:56:00,150.135,150.15,150.115,150.14,16000000.0
2009-09-01 23:57:00,150.145,150.145,150.12,150.135,18500000.0
2009-09-01 23:58:00,150.125,150.13,150.095,150.105,26000000.0
2009-09-01 23:59:00,150.095,150.12,150.095,150.12,10700000.0
2009-09-02 00:00:00,150.135,150.17,150.125,150.17,39100000.0
2009-09-02 00:01:00,150.18,150.195,150.175,150.185,20100000.0
2009-09-02 00:02:00,150.16,150.205,150.145,150.155,46100000.0
2009-09-02 00:03:00,150.155,150.155,150.14,150.155,33200000.0
2009-09-02 00:04:00,150.155,150.195,150.155,150.18,25700000.0
2009-09-02 00:05:00,150.18,150.215,150.18,150.2,58600000.0
2009-09-02 00:06:00,150.2,150.215,150.185,150.215,44600000.0
2009-09-02 00:07:00,150.23,150.23,150.205,150.215,19800000.0
2009-09-02 00:08:00,150.215,150.215,150.195,150.21,42600000.0
2009-09-02 00:09:00,150.21,150.24,150.21,150.24,49200000.0
2009-09-02 00:10:00,150.24,150.26,150.235,150.26,25800000.0
2009-09-02 00:11:00,150.26,150.275,150.255,150.265,34100000.0
2009-09-02 00:12:00,150.27,150.27,150.25,150.25,20800000.0
2009-09-02 00:13:00,150.25,150.26,150.25,150.25,22400000.0
2009-09-02 00:14:00,150.25,150.25,150.195,150.195,55900000.0
2009-09-02 00:15:00,150.195,150.21,150.185,150.195,76600000.0
2009-09-02 00:16:00,150.2,150.2,150.14,150.17,87600000.0
2009-09-02 00:17:00,150.17,150.18,150.165,150.175,26900000.0
2009-09-02 00:18:00,150.175,150.175,150.175,150.175,7000000.0
2009-09-02 00:19:00,150.175,150.175,150.155,150.16,59500000.0
2009-09-02 00:20:00,150.16,150.18,150.16,150.18,39300000.0
2009-09-02 00:21:00,150.175,150.195,150.175,150.195,44600000.0
2009-09-02 00:22:00,150.195,150.22,150.18,150.205,82500000.0
2009-09-02 00:23:00,150.21,150.215,150.2,150.2,51000000.0
2009-09-02 00:24:00,150.2,150.2,150.2,150.2,36600000.0
2009-09-02 00:25:00,150.2,150.2,150.2,150.2,12200000.0
2009-09-02 00:26:00,150.2,150.205,150.2,150.2,48700000.0
2009-09-02 00:27:00,150.205,150.205,150.205,150.205,1500000.0
2009-09-02 00:28:00,150.205,150.21,150.205,150.21,2500000.0
2009-09-02 00:29:00,150.21,150.21,150.2,150.205,37900000.0
2009-09-02 00:30:00,150.205,150.21,150.205,150.21,11100000.0
2009-09-02 00:31:00,150.205,150.205,150.195,150.205,14500000.0
2009-09-02 00:32:00,150.205,150.215,150.205,150.205,18000000.0
2009-09-02 00:33:00,150.21,150.215,150.205,150.215,12200000.0
2009-09-02 00:34:00,150.2,150.2,150.19,150.195,30800000.0
2009-09-02 00:35:00,150.195,150.195,150.18,150.18,14800000.0
2009-09-02 00:36:00,150.19,150.2,150.165,150.18,83000000.0
2009-09-02 00:37:00,150.185,150.185,150.175,150.175,2500000.0
2009-09-02 00:38:00,150.175,150.22,150.175,150.205,52900000.0
2009-09-02 00:39:00,150.205,150.21,150.2,150.21,33700000.0
2009-09-02 00:40:00,150.205,150.21,150.16,150.17,41000000.0
2009-09-02 00:41:00,150.17,150.2,150.165,150.175,45400000.0
2009-09-02 00:42:00,150.175,150.175,150.165,150.17,35400000.0
2009-09-02 00:43:00,150.165,150.175,150.145,150.165,36500000.0
2009-09-02 00:44:00,150.165,150.17,150.115,150.115,74900000.0
2009-09-02 00:45:00,150.11,150.12,150.095,150.1,55800000.0
2009-09-02 00:46:00,150.095,150.11,150.065,150.07,81200000.0
2009-09-02 00:47:00,150.075,150.075,150.015,150.025,125100000.0
2009-09-02 00:48:00,150.04,150.04,150.01,150.01,28600000.0
2009-09-02 00:49:00,150.01,150.025,149.99,150.0,46700000.0
2009-09-02 00:50:00,150.025,150.055,150.015,150.03,85200000.0
2009-09-02 00:51:00,150.03,150.04,149.99,149.99,92600000.0
2009-09-02 00:52:00,149.99,149.99,149.945,149.965,31700000.0
2009-09-02 00:53:00,149.955,149.965,149.945,149.965,22400000.0
2009-09-02 00:54:00,149.97,149.98,149.97,149.975,19500000.0
2009-09-02 00:55:00,149.975,150.0,149.975,149.985,36700000.0
2009-09-02 00:56:00,149.99,150.015,149.99,150.01,36800000.0
2009-09-02 00:57:00,150.015,150.03,150.0,150.0,89700000.0
2009-09-02 00:58:00,150.0,150.035,149.985,149.985,133900000.0
2009-09-02 00:59:00,149.985,149.985,149.91,149.925,132500000.0
2009-09-02 01:00:00,149.935,149.935,149.905,149.915,114700000.0
2009-09-02 01:01:00,149.92,150.0,149.915,149.985,120800000.0
2009-09-02 01:02:00,149.985,149.985,149.95,149.98,89000000.0
2009-09-02 01:03:00,149.985,149.985,149.965,149.98,23200000.0
2009-09-02 01:04:00,149.975,150.0,149.975,150.0,33100000.0
2009-09-02 01:05:00,150.0,150.0,149.92,149.92,129200000.0
2009-09-02 01:06:00,149.915,149.915,149.87,149.9,147800000.0
2009-09-02 01:07:00,149.9,149.905,149.84,149.845,109300000.0
2009-09-02 01:08:00,149.845,149.89,149.815,149.855,185100000.0
2009-09-02 01:09:00,149.86,149.915,149.86,149.9,105700000.0
2009-09-02 01:10:00,149.9,149.91,149.825,149.835,157600000.0
2009-09-02 01:11:00,149.84,149.85,149.825,149.85,73400000.0
2009-09-02 01:12:00,149.85,149.85,149.845,149.845,19200000.0
2009-09-02 01:13:00,149.845,149.88,149.805,149.83,104100000.0
2009-09-02 01:14:00,149.835,149.845,149.83,149.84,30800000.0
2009-09-02 01:15:00,149.84,149.855,149.755,149.755,120200000.0
2009-09-02 01:16:00,149.75,149.75,149.705,149.725,173300000.0
2009-09-02 01:17:00,149.735,149.775,149.715,149.76,60200000.0
2009-09-02 01:18:00,149.765,149.79,149.76,149.78,28700000.0
2009-09-02 01:19:00,149.78,149.78,149.725,149.745,119800000.0
2009-09-02 01:20:00,149.735,149.745,149.7,149.7,164300000.0
2009-09-02 01:21:00,149.7,149.77,149.66,149.755,95400000.0
2009-09-02 01:22:00,149.74,149.785,149.725,149.77,118300000.0
2009-09-02 01:23:00,149.77,149.785,149.76,149.77,70600000.0
2009-09-02 01:24:00,149.77,149.77,149.65,149.65,105100000.0
2009-09-02 01:25:00,149.65,149.665,149.62,149.63,117800000.0
2009-09-02 01:26:00,149.63,149.645,149.59,149.615,128300000.0
2009-09-02 01:27:00,149.62,149.625,149.605,149.615,47000000.0
2009-09-02 01:28:00,149.625,149.625,149.585,149.62,108300000.0
2009-09-02 01:29:00,149.625,149.625,149.59,149.6,84200000.0
2009-09-02 01:30:00,149.605,149.66,149.605,149.655,165600000.0
2009-09-02 01:31:00,149.66,149.665,149.63,149.635,170100000.0
2009-09-02 01:32:00,149.635,149.635,149.575,149.575,102300000.0
2009-09-02 01:33:00,149.565,149.565,149.47,149.54,149400000.0
2009-09-02 01:34:00,149.54,149.54,149.465,149.48,100400000.0
2009-09-02 01:35:00,149.48,149.49,149.425,149.43,161600000.0
2009-09-02 01:36:00,149.43,149.43,149.26,149.285,247700000.0
2009-09-02 01:37:00,149.275,149.285,149.245,149.28,188500000.0
2009-09-02 01:38:00,149.27,149.325,149.27,149.305,84000000.0
2009-09-02 01:39:00,149.295,149.305,149.28,149.305,30500000.0
2009-09-02 01:40:00,149.325,149.38,149.315,149.35,134300000.0
2009-09-02 01:41:00,149.35,149.365,149.34,149.36,72100000.0
2009-09-02 01:42:00,149.36,149.365,149.275,149.275,115900000.0
2009-09-02 01:43:00,149.285,149.31,149.27,149.3,69600000.0
2009-09-02 01:44:00,149.3,149.31,149.17,149.17,112600000.0
2009-09-02 01:45:00,149.17,149.285,149.155,149.265,135400000.0
2009-09-02 01:46:00,149.265,149.34,149.25,149.335,148900000.0
2009-09-02 01:47:00,149.345,149.36,149.285,149.31,140600000.0
2009-09-02 01:48:00,149.31,149.31,149.27,149.28,83300000.0
2009-09-02 01:49:00,149.29,149.3,149.24,149.29,151600000.0
2009-09-02 01:50:00,149.285,149.375,149.285,149.375,108600000.0
2009-09-02 01:51:00,149.37,149.495,149.37,149.44,147300000.0
2009-09-02 01:52:00,149.44,149.44,149.41,149.44,95200000.0
2009-09-02 01:53:00,149.44,149.455,149.41,149.425,107700000.0
2009-09-02 01:54:00,149.425,149.425,149.37,149.39,64000000.0
2009-09-02 01:55:00,149.39,149.46,149.385,149.39,68600000.0
2009-09-02 01:56:00,149.405,149.41,149.405,149.41,9700000.0
2009-09-02 01:57:00,149.41,149.45,149.405,149.44,66300000.0
2009-09-02 01:58:00,149.44,149.535,149.43,149.515,96300000.0
2009-09-02 01:59:00,149.515,149.515,149.485,149.485,44600000.0
2009-09-02 02:00:00,149.49,149.56,149.485,149.535,138100000.0
2009-09-02 02:01:00,149.535,149.55,149.44,149.445,210600000.0
2009-09-02 02:02:00,149.435,149.445,149.42,149.42,63800000.0
2009-09-02 02:03:00,149.42,149.44,149.38,149.39,81700000.0
2009-09-02 02:04:00,149.395,149.425,149.39,149.41,238100000.0
2009-09-02 02:05:00,149.41,149.425,149.385,149.4,122200000.0
2009-09-02 02:06:00,149.41,149.41,149.395,149.41,66800000.0
2009-09-02 02:07:00,149.41,149.42,149.39,149.4,91500000.0
2009-09-02 02:08:00,149.405,149.47,149.365,149.47,178700000.0
2009-09-02 02:09:00,149.47,149.48,149.38,149.39,159000000.0
2009-09-02 02:10:00,149.395,149.48,149.385,149.48,216200000.0
2009-09-02 02:11:00,149.485,149.59,149.465,149.565,145800000.0
2009-09-02 02:12:00,149.56,149.565,149.54,149.545,115700000.0
2009-09-02 02:13:00,149.555,149.6,149.505,149.6,119600000.0
2009-09-02 02:14:00,149.61,149.65,149.545,149.545,110400000.0
2009-09-02 02:15:00,149.535,149.565,149.535,149.535,115900000.0
2009-09-02 02:16:00,149.53,149.595,149.505,149.565,155300000.0
2009-09-02 02:17:00,149.565,149.625,149.555,149.57,104200000.0
2009-09-02 02:18:00,149.57,149.57,149.51,149.51,100600000.0
2009-09-02 02:19:00,149.505,149.505,149.46,149.49,138100000.0
2009-09-02 02:20:00,149.49,149.555,149.46,149.55,107900000.0
2009-09-02 02:21:00,149.545,149.555,149.49,149.49,93400000.0
2009-09-02 02:22:00,149.49,149.5,149.43,149.45,168500000.0
2009-09-02 02:23:00,149.445,149.5,149.44,149.485,149200000.0
2009-09-02 02:24:00,149.485,149.52,149.48,149.505,129400000.0
2009-09-02 02:25:00,149.51,149.525,149.485,149.515,93900000.0
2009-09-02 02:26:00,149.515,149.525,149.495,149.51,48400000.0
2009-09-02 02:27:00,149.515,149.53,149.505,149.53,81900000.0
2009-09-02 02:28:00,149.535,149.535,149.49,149.49,97600000.0
2009-09-02 02:29:00,149.48,149.5,149.43,149.44,289600000.0
2009-09-02 02:30:00,149.44,149.485,149.44,149.465,65400000.0
2009-09-02 02:31:00,149.465,149.47,149.44,149.45,106400000.0
2009-09-02 02:32:00,149.44,149.51,149.44,149.51,103400000.0
2009-09-02 02:33:00,149.51,149.53,149.49,149.52,294200000.0
2009-09-02 02:34:00,149.525,149.555,149.44,149.475,129500000.0
2009-09-02 02:35:00,149.47,149.54,149.465,149.54,84900000.0
2009-09-02 02:36:00,149.53,149.535,149.505,149.515,56300000.0
2009-09-02 02:37:00,149.525,149.525,149.475,149.49,123300000.0
2009-09-02 02:38:00,149.48,149.48,149.46,149.475,41200000.0
2009-09-02 02:39:00,149.47,149.56,149.47,149.555,135700000.0
2009-09-02 02:40:00,149.55,149.57,149.53,149.565,119900000.0
2009-09-02 02:41:00,149.565,149.57,149.53,149.54,112900000.0
2009-09-02 02:42:00,149.54,149.625,149.54,149.58,235300000.0
2009-09-02 02:43:00,149.585,149.615,149.575,149.585,124900000.0
2009-09-02 02:44:00,149.585,149.61,149.57,149.58,199400000.0
2009-09-02 02:45:00,149.58,149.585,149.565,149.575,108900000.0
2009-09-02 02:46:00,149.575,149.625,149.555,149.585,157900000.0
2009-09-02 02:47:00,149.58,149.63,149.58,149.615,114600000.0
2009-09-02 02:48:00,149.63,149.66,149.61,149.66,99500000.0
2009-09-02 02:49:00,149.66,149.68,149.615,149.65,151700000.0
2009-09-02 02:50:00,149.65,149.69,149.635,149.645,137000000.0
2009-09-02 02:51:00,149.645,149.65,149.615,149.625,215000000.0
2009-09-02 02:52:00,149.64,149.72,149.625,149.71,230000000.0
2009-09-02 02:53:00,149.7,149.71,149.685,149.69,76400000.0
2009-09-02 02:54:00,149.69,149.71,149.67,149.685,110100000.0
2009-09-02 02:55:00,149.7,149.725,149.69,149.705,172500000.0
2009-09-02 02:56:00,149.72,149.72,149.66,149.675,90500000.0
2009-09-02 02:57:00,149.675,149.675,149.64,149.645,65200000.0
2009-09-02 02:58:00,149.65,149.675,149.645,149.675,39000000.0
2009-09-02 02:59:00,149.67,149.745,149.665,149.73,96100000.0
2009-09-02 03:00:00,149.725,149.73,149.7,149.73,96400000.0
2009-09-02 03:01:00,149.73,149.775,149.73,149.765,128300000.0
2009-09-02 03:02:00,149.78,149.785,149.74,149.78,119600000.0
2009-09-02 03:03:00,149.78,149.85,149.77,149.84,96400000.0
2009-09-02 03:04:00,149.855,149.865,149.81,149.835,162200000.0
2009-09-02 03:05:00,149.835,149.84,149.735,149.735,108500000.0
2009-09-02 03:06:00,149.73,149.855,149.705,149.85,187300000.0
2009-09-02 03:07:00,149.86,149.86,149.81,149.81,94000000.0
2009-09-02 03:08:00,149.81,149.81,149.77,149.8,60400000.0
2009-09-02 03:09:00,149.805,149.815,149.8,149.81,48200000.0
2009-09-02 03:10:00,149.81,149.815,149.785,149.785,62900000.0
2009-09-02 03:11:00,149.8,149.8,149.7,149.705,93100000.0
2009-09-02 03:12:00,149.7,149.735,149.69,149.715,46400000.0
2009-09-02 03:13:00,149.73,149.735,149.655,149.655,108100000.0
2009-09-02 03:14:00,149.655,149.66,149.625,149.645,112100000.0
2009-09-02 03:15:00,149.65,149.715,149.64,149.7,141200000.0
2009-09-02 03:16:00,149.705,149.73,149.695,149.73,131500000.0
2009-09-02 03:17:00,149.725,149.755,149.725,149.735,94900000.0
2009-09-02 03:18:00,149.735,149.745,149.715,149.745,35500000.0
2009-09-02 03:19:00,149.745,149.745,149.655,149.655,68500000.0
2009-09-02 03:20:00,149.66,149.74,149.655,149.74,102900000.0
2009-09-02 03:21:00,149.74,149.74,149.725,149.73,29000000.0
2009-09-02 03:22:00,149.73,149.73,149.7,149.705,97600000.0
2009-09-02 03:23:00,149.7,149.71,149.685,149.695,101200000.0
2009-09-02 03:24:00,149.7,149.71,149.68,149.68,37000000.0
2009-09-02 03:25:00,149.68,149.695,149.66,149.665,67300000.0
2009-09-02 03:26:00,149.675,149.705,149.67,149.705,71600000.0
2009-09-02 03:27:00,149.705,149.725,149.675,149.675,104800000.0
2009-09-02 03:28:00,149.665,149.685,149.665,149.68,18200000.0
2009-09-02 03:29:00,149.675,149.735,149.66,149.725,75200000.0
2009-09-02 03:30:00,149.72,149.935,149.72,149.83,214300000.0
2009-09-02 03:31:00,149.825,149.835,149.79,149.825,226000000.0
2009-09-02 03:32:00,149.825,150.1,149.82,150.02,189300000.0
2009-09-02 03:33:00,150.025,150.09,149.96,149.99,212700000.0
2009-09-02 03:34:00,149.995,150.035,149.89,149.895,156400000.0
2009-09-02 03:35:00,149.895,149.965,149.87,149.94,141200000.0
2009-09-02 03:36:00,149.95,150.08,149.89,150.03,168000000.0
2009-09-02 03:37:00,150.03,150.03,149.975,149.99,162900000.0
2009-09-02 03:38:00,149.99,149.995,149.945,149.945,114800000.0
2009-09-02 03:39:00,149.955,149.965,149.935,149.945,49800000.0
2009-09-02 03:40:00,149.955,149.985,149.905,149.905,92200000.0
2009-09-02 03:41:00,149.915,149.925,149.865,149.9,98700000.0
2009-09-02 03:42:00,149.905,149.935,149.9,149.935,62800000.0
2009-09-02 03:43:00,149.935,149.98,149.935,149.965,65000000.0
2009-09-02 03:44:00,149.96,150.025,149.935,150.01,105500000.0
2009-09-02 03:45:00,150.015,150.08,150.0,150.055,131600000.0
2009-09-02 03:46:00,150.06,150.14,150.04,150.135,144900000.0
2009-09-02 03:47:00,150.135,150.145,150.105,150.14,98700000.0
2009-09-02 03:48:00,150.13,150.14,150.095,150.095,108000000.0
2009-09-02 03:49:00,150.105,150.11,150.02,150.09,108300000.0
2009-09-02 03:50:00,150.085,150.16,150.085,150.14,90400000.0
2009-09-02 03:51:00,150.135,150.19,150.115,150.19,79800000.0
2009-09-02 03:52:00,150.18,150.245,150.17,150.21,186100000.0
2009-09-02 03:53:00,150.2,150.23,150.195,150.21,81800000.0
2009-09-02 03:54:00,150.21,150.25,150.195,150.245,75100000.0
2009-09-02 03:55:00,150.245,150.28,150.18,150.2,148000000.0
2009-09-02 03:56:00,150.2,150.2,150.14,150.14,80100000.0
2009-09-02 03:57:00,150.135,150.165,150.105,150.115,176500000.0
2009-09-02 03:58:00,150.11,150.11,150.015,150.04,152500000.0
2009-09-02 03:59:00,150.035,150.09,150.035,150.08,115100000.0
2009-09-02 04:00:00,150.08,150.115,150.05,150.075,128200000.0
2009-09-02 04:01:00,150.07,150.085,150.05,150.065,68900000.0
2009-09-02 04:02:00,150.065,150.065,149.99,150.015,103900000.0
2009-09-02 04:03:00,150.015,150.015,149.97,149.97,243600000.0
2009-09-02 04:04:00,149.98,149.99,149.93,149.99,116400000.0
2009-09-02 04:05:00,149.99,150.035,149.98,150.025,294200000.0
2009-09-02 04:06:00,150.025,150.03,149.935,149.965,190100000.0
2009-09-02 04:07:00,149.97,150.005,149.96,150.005,87900000.0
2009-09-02 04:08:00,150.015,150.07,150.015,150.06,101600000.0
2009-09-02 04:09:00,150.05,150.06,150.03,150.06,118400000.0
2009-09-02 04:10:00,150.065,150.085,150.06,150.07,149300000.0
2009-09-02 04:11:00,150.07,150.07,150.015,150.025,67200000.0
2009-09-02 04:12:00,150.025,150.055,150.02,150.045,66000000.0
2009-09-02 04:13:00,150.045,150.065,150.04,150.05,176100000.0
2009-09-02 04:14:00,150.05,150.085,150.035,150.085,72800000.0
2009-09-02 04:15:00,150.085,150.165,150.08,150.15,146800000.0
2009-09-02 04:16:00,150.15,150.165,150.14,150.145,79100000.0
2009-09-02 04:17:00,150.145,150.15,150.115,150.13,93800000.0
2009-09-02 04:18:00,150.13,150.14,150.06,150.07,120500000.0
2009-09-02 04:19:00,150.075,150.125,150.075,150.125,77000000.0
2009-09-02 04:20:00,150.115,150.155,150.1,150.15,61300000.0
2009-09-02 04:21:00,150.155,150.155,150.105,150.105,115300000.0
2009-09-02 04:22:00,150.105,150.11,150.075,150.08,108200000.0
2009-09-02 04:23:00,150.075,150.085,150.07,150.07,49600000.0
2009-09-02 04:24:00,150.07,150.085,150.025,150.065,125800000.0
2009-09-02 04:25:00,150.08,150.1,150.08,150.095,73800000.0
2009-09-02 04:26:00,150.085,150.16,150.085,150.155,133600000.0
2009-09-02 04:27:00,150.155,150.165,150.145,150.15,18900000.0
2009-09-02 04:28:00,150.14,150.155,150.13,150.14,82800000.0
2009-09-02 04:29:00,150.14,150.18,150.13,150.18,74000000.0
2009-09-02 04:30:00,150.165,150.18,150.16,150.165,81300000.0
2009-09-02 04:31:00,150.16,150.165,150.11,150.11,83800000.0
2009-09-02 04:32:00,150.11,150.135,150.105,150.135,32800000.0
2009-09-02 04:33:00,150.125,150.13,150.095,150.105,35000000.0
2009-09-02 04:34:00,150.095,150.125,150.095,150.12,133200000.0
2009-09-02 04:35:00,150.125,150.135,150.115,150.13,53000000.0
2009-09-02 04:36:00,150.13,150.175,150.125,150.145,74100000.0
2009-09-02 04:37:00,150.15,150.155,150.145,150.15,17000000.0
2009-09-02 04:38:00,150.15,150.155,150.145,150.15,34000000.0
2009-09-02 04:39:00,150.145,150.145,150.06,150.085,104800000.0
2009-09-02 04:40:00,150.085,150.1,150.065,150.065,56300000.0
2009-09-02 04:41:00,150.065,150.075,150.015,150.03,81600000.0
2009-09-02 04:42:00,150.025,150.045,150.005,150.005,50800000.0
2009-09-02 04:43:00,150.0,150.02,149.985,150.005,76800000.0
2009-09-02 04:44:00,150.02,150.06,150.0,150.045,66800000.0
2009-09-02 04:45:00,150.045,150.09,149.99,150.0,82400000.0
2009-09-02 04:46:00,150.0,150.015,149.975,150.005,71000000.0
2009-09-02 04:47:00,150.005,150.01,149.98,149.98,50000000.0
2009-09-02 04:48:00,149.975,149.99,149.96,149.97,102600000.0
2009-09-02 04:49:00,149.965,149.965,149.91,149.91,53800000.0
2009-09-02 04:50:00,149.91,149.945,149.905,149.945,82200000.0
2009-09-02 04:51:00,149.94,149.96,149.935,149.95,104800000.0
2009-09-02 04:52:00,149.945,149.98,149.945,149.965,61000000.0
2009-09-02 04:53:00,149.965,149.975,149.95,149.965,131100000.0
2009-09-02 04:54:00,149.965,149.965,149.895,149.9,123100000.0
2009-09-02 04:55:00,149.9,149.965,149.895,149.96,170800000.0
2009-09-02 04:56:00,149.96,149.995,149.96,149.985,90400000.0
2009-09-02 04:57:00,149.985,150.0,149.955,149.965,93800000.0
2009-09-02 04:58:00,149.96,150.015,149.95,150.0,164300000.0
2009-09-02 04:59:00,149.99,150.07,149.99,150.04,137400000.0
2009-09-02 05:00:00,150.045,150.045,150.03,150.03,124000000.0
2009-09-02 05:01:00,150.03,150.055,150.015,150.015,112400000.0
2009-09-02 05:02:00,150.025,150.055,150.015,150.05,70900000.0
2009-09-02 05:03:00,150.05,150.07,150.03,150.045,151500000.0
2009-09-02 05:04:00,150.05,150.075,150.045,150.065,68100000.0
2009-09-02 05:05:00,150.065,150.105,150.055,150.075,101000000.0
2009-09-02 05:06:00,150.075,150.075,150.05,150.06,45100000.0
2009-09-02 05:07:00,150.06,150.085,150.045,150.075,135800000.0
2009-09-02 05:08:00,150.07,150.08,150.01,150.03,165200000.0
2009-09-02 05:09:00,150.025,150.03,149.97,149.995,115700000.0
2009-09-02 05:10:00,150.0,150.02,149.995,150.0,91000000.0
2009-09-02 05:11:00,149.995,150.005,149.995,150.005,45000000.0
2009-09-02 05:12:00,150.0,150.01,149.96,149.97,122800000.0
2009-09-02 05:13:00,149.965,149.975,149.96,149.975,47900000.0
2009-09-02 05:14:00,149.98,149.98,149.975,149.975,26600000.0
2009-09-02 05:15:00,149.975,149.98,149.945,149.955,43200000.0
2009-09-02 05:16:00,149.955,149.955,149.95,149.95,27000000.0
2009-09-02 05:17:00,149.945,149.96,149.945,149.96,44000000.0
2009-09-02 05:18:00,149.965,149.975,149.95,149.95,41800000.0
2009-09-02 05:19:00,149.95,149.95,149.895,149.9,90200000.0
2009-09-02 05:20:00,149.9,149.925,149.865,149.875,85700000.0
2009-09-02 05:21:00,149.875,149.875,149.83,149.835,240900000.0
2009-09-02 05:22:00,149.835,149.84,149.745,149.755,182300000.0
2009-09-02 05:23:00,149.76,149.865,149.735,149.865,132800000.0
2009-09-02 05:24:00,149.865,149.875,149.85,149.87,70700000.0
2009-09-02 05:25:00,149.87,149.91,149.84,149.895,100800000.0
2009-09-02 05:26:00,149.895,149.95,149.89,149.92,77800000.0
2009-09-02 05:27:00,149.92,149.925,149.83,149.835,75500000.0
2009-09-02 05:28:00,149.835,149.9,149.83,149.895,60000000.0
2009-09-02 05:29:00,149.9,149.955,149.9,149.95,58500000.0
2009-09-02 05:30:00,149.955,150.03,149.955,150.015,174700000.0
2009-09-02 05:31:00,150.015,150.085,150.015,150.085,93300000.0
2009-09-02 05:32:00,150.085,150.135,150.07,150.105,129600000.0
2009-09-02 05:33:00,150.1,150.12,150.075,150.09,82500000.0
2009-09-02 05:34:00,150.09,150.105,150.08,150.095,70300000.0
2009-09-02 05:35:00,150.095,150.1,150.09,150.1,14000000.0
2009-09-02 05:36:00,150.1,150.125,150.1,150.125,94300000.0
2009-09-02 05:37:00,150.125,150.135,150.015,150.02,126500000.0
2009-09-02 05:38:00,150.02,150.09,150.015,150.07,98800000.0
2009-09-02 05:39:00,150.08,150.08,150.05,150.06,63300000.0
2009-09-02 05:40:00,150.06,150.065,150.055,150.065,18200000.0
2009-09-02 05:41:00,150.06,150.065,150.06,150.065,12000000.0
2009-09-02 05:42:00,150.065,150.065,150.065,150.065,2000000.0
2009-09-02 05:43:00,150.05,150.075,150.05,150.075,14200000.0
2009-09-02 05:44:00,150.07,150.075,150.07,150.075,5400000.0
2009-09-02 05:45:00,150.075,150.075,150.03,150.03,44300000.0
2009-09-02 05:46:00,150.03,150.03,149.935,149.935,83300000.0
2009-09-02 05:47:00,149.935,149.98,149.93,149.935,81600000.0
2009-09-02 05:48:00,149.925,149.95,149.91,149.945,62900000.0
2009-09-02 05:49:00,149.945,149.945,149.94,149.945,25400000.0
2009-09-02 05:50:00,149.945,149.945,149.885,149.9,73200000.0
2009-09-02 05:51:00,149.9,149.91,149.895,149.91,21100000.0
2009-09-02 05:52:00,149.93,149.94,149.915,149.915,29800000.0
2009-09-02 05:53:00,149.915,149.925,149.905,149.905,103100000.0
2009-09-02 05:54:00,149.905,149.99,149.905,149.985,92000000.0
2009-09-02 05:55:00,149.99,150.01,149.985,150.005,82500000.0
2009-09-02 05:56:00,150.005,150.005,150.0,150.005,32000000.0
2009-09-02 05:57:00,149.995,150.005,149.99,150.005,64700000.0
2009-09-02 05:58:00,150.0,150.005,149.97,149.98,75300000.0
2009-09-02 05:59:00,149.96,149.97,149.905,149.91,71300000.0
2009-09-02 06:00:00,149.91,149.94,149.91,149.925,52200000.0
2009-09-02 06:01:00,149.925,149.925,149.865,149.865,103800000.0
2009-09-02 06:02:00,149.865,149.895,149.865,149.885,41700000.0
2009-09-02 06:03:00,149.88,149.91,149.88,149.895,63300000.0
2009-09-02 06:04:00,149.895,149.905,149.88,149.9,59300000.0
2009-09-02 06:05:00,149.895,149.925,149.89,149.915,143400000.0
2009-09-02 06:06:00,149.915,149.935,149.91,149.92,81000000.0
2009-09-02 06:07:00,149.92,149.97,149.905,149.955,74300000.0
2009-09-02 06:08:00,149.94,149.975,149.94,149.965,78900000.0
2009-09-02 06:09:00,149.975,149.98,149.96,149.97,70200000.0
2009-09-02 06:10:00,149.97,149.975,149.935,149.955,62300000.0
2009-09-02 06:11:00,149.955,149.955,149.935,149.94,33300000.0
2009-09-02 06:12:00,149.945,149.945,149.93,149.93,27300000.0
2009-09-02 06:13:00,149.93,150.015,149.93,150.015,73700000.0
2009-09-02 06:14:00,150.02,150.025,149.99,150.0,62400000.0
2009-09-02 06:15:00,149.995,150.005,149.985,150.005,38300000.0
2009-09-02 06:16:00,150.005,150.025,149.995,150.01,52500000.0
2009-09-02 06:17:00,150.01,150.03,150.01,150.025,24900000.0
2009-09-02 06:18:00,150.035,150.055,150.035,150.055,34600000.0
2009-09-02 06:19:00,150.055,150.095,150.055,150.09,48400000.0
2009-09-02 06:20:00,150.09,150.09,150.035,150.075,91400000.0
2009-09-02 06:21:00,150.065,150.1,150.055,150.1,62500000.0
2009-09-02 06:22:00,150.095,150.13,150.05,150.115,117100000.0
2009-09-02 06:23:00,150.115,150.125,150.105,150.115,77700000.0
2009-09-02 06:24:00,150.115,150.15,150.105,150.13,87300000.0
2009-09-02 06:25:00,150.145,150.15,150.12,150.125,115200000.0
2009-09-02 06:26:00,150.13,150.16,150.125,150.13,114900000.0
2009-09-02 06:27:00,150.14,150.15,150.11,150.12,33100000.0
2009-09-02 06:28:00,150.12,150.175,150.115,150.175,45700000.0
2009-09-02 06:29:00,150.19,150.275,150.19,150.225,152900000.0
2009-09-02 06:30:00,150.225,150.225,150.125,150.16,142500000.0
2009-09-02 06:31:00,150.16,150.195,150.16,150.175,69000000.0
2009-09-02 06:32:00,150.18,150.18,150.09,150.125,62400000.0
2009-09-02 06:33:00,150.125,150.145,150.115,150.12,63300000.0
2009-09-02 06:34:00,150.115,150.155,150.11,150.125,48300000.0
2009-09-02 06:35:00,150.125,150.125,150.065,150.065,67000000.0
2009-09-02 06:36:00,150.07,150.07,150.04,150.045,88300000.0
2009-09-02 06:37:00,150.045,150.06,150.04,150.045,60600000.0
2009-09-02 06:38:00,150.05,150.08,150.035,150.07,49700000.0
2009-09-02 06:39:00,150.055,150.08,150.055,150.07,48200000.0
2009-09-02 06:40:00,150.07,150.12,150.07,150.115,81100000.0
2009-09-02 06:41:00,150.115,150.135,150.11,150.135,56600000.0
2009-09-02 06:42:00,150.15,150.16,150.15,150.16,23000000.0
2009-09-02 06:43:00,150.16,150.17,150.15,150.165,30600000.0
2009-09-02 06:44:00,150.165,150.175,150.16,150.165,29000000.0
2009-09-02 06:45:00,150.165,150.17,150.13,150.13,41000000.0
2009-09-02 06:46:00,150.14,150.14,150.115,150.13,53500000.0
2009-09-02 06:47:00,150.125,150.135,150.125,150.135,36600000.0
2009-09-02 06:48:00,150.15,150.15,150.125,150.13,35900000.0
2009-09-02 06:49:00,150.13,150.165,150.12,150.165,49900000.0
2009-09-02 06:50:00,150.16,150.18,150.145,150.165,26000000.0
2009-09-02 06:51:00,150.165,150.165,150.115,150.13,59200000.0
2009-09-02 06:52:00,150.135,150.17,150.135,150.16,39200000.0
2009-09-02 06:53:00,150.16,150.175,150.16,150.175,20600000.0
2009-09-02 06:54:00,150.175,150.21,150.17,150.185,51300000.0
2009-09-02 06:55:00,150.185,150.195,150.175,150.195,54300000.0
2009-09-02 06:56:00,150.185,150.195,150.145,150.145,47100000.0
2009-09-02 06:57:00,150.16,150.165,150.125,150.125,65900000.0
2009-09-02 06:58:00,150.125,150.14,150.11,150.11,65100000.0
2009-09-02 06:59:00,150.11,150.14,150.1,150.13,44400000.0
2009-09-02 07:00:00,150.125,150.15,150.12,150.145,47500000.0
2009-09-02 07:01:00,150.145,150.18,150.14,150.18,64700000.0
2009-09-02 07:02:00,150.18,150.18,150.155,150.16,24400000.0
2009-09-02 07:03:00,150.15,150.17,150.15,150.165,49500000.0
2009-09-02 07:04:00,150.17,150.215,150.16,150.2,76700000.0
2009-09-02 07:05:00,150.2,150.235,150.195,150.21,68500000.0
2009-09-02 07:06:00,150.21,150.215,150.21,150.21,55000000.0
2009-09-02 07:07:00,150.215,150.225,150.205,150.215,44200000.0
2009-09-02 07:08:00,150.21,150.21,150.135,150.15,74800000.0
2009-09-02 07:09:00,150.15,150.15,150.135,150.135,46600000.0
2009-09-02 07:10:00,150.14,150.15,150.08,150.085,131100000.0
2009-09-02 07:11:00,150.085,150.09,150.03,150.045,76800000.0
2009-09-02 07:12:00,150.05,150.055,150.025,150.025,38500000.0
2009-09-02 07:13:00,150.02,150.025,149.985,150.005,77400000.0
2009-09-02 07:14:00,150.01,150.045,150.0,150.015,76300000.0
2009-09-02 07:15:00,150.015,150.095,150.01,150.085,58600000.0
2009-09-02 07:16:00,150.095,150.095,150.025,150.07,131700000.0
2009-09-02 07:17:00,150.07,150.075,150.045,150.075,121800000.0
2009-09-02 07:18:00,150.07,150.075,150.03,150.045,78400000.0
2009-09-02 07:19:00,150.04,150.045,149.96,149.96,135900000.0
2009-09-02 07:20:00,149.955,149.975,149.945,149.96,71600000.0
2009-09-02 07:21:00,149.96,149.98,149.925,149.945,68000000.0
2009-09-02 07:22:00,149.95,149.995,149.945,149.97,45700000.0
2009-09-02 07:23:00,149.97,149.97,149.93,149.945,80500000.0
2009-09-02 07:24:00,149.935,149.95,149.9,149.93,90700000.0
2009-09-02 07:25:00,149.925,149.95,149.92,149.92,64900000.0
2009-09-02 07:26:00,149.915,149.96,149.915,149.96,85000000.0
2009-09-02 07:27:00,149.95,150.045,149.95,150.03,146700000.0
2009-09-02 07:28:00,150.02,150.035,150.0,150.035,69100000.0
2009-09-02 07:29:00,150.035,150.035,149.96,149.985,129100000.0
2009-09-02 07:30:00,149.98,150.03,149.98,150.005,60600000.0
2009-09-02 07:31:00,150.015,150.03,149.995,150.03,50900000.0
2009-09-02 07:32:00,150.03,150.05,150.02,150.035,135400000.0
2009-09-02 07:33:00,150.04,150.065,150.015,150.065,159600000.0
2009-09-02 07:34:00,150.08,150.085,150.05,150.06,44500000.0
2009-09-02 07:35:00,150.06,150.07,150.05,150.05,28600000.0
2009-09-02 07:36:00,150.06,150.06,150.045,150.06,99700000.0
2009-09-02 07:37:00,150.06,150.08,150.04,150.075,124400000.0
2009-09-02 07:38:00,150.08,150.105,150.04,150.085,155500000.0
2009-09-02 07:39:00,150.085,150.14,150.085,150.11,113400000.0
2009-09-02 07:40:00,150.1,150.11,150.06,150.06,69300000.0
2009-09-02 07:41:00,150.07,150.085,150.055,150.06,94300000.0
2009-09-02 07:42:00,150.06,150.07,150.015,150.07,80100000.0
2009-09-02 07:43:00,150.07,150.08,150.015,150.02,52700000.0
2009-09-02 07:44:00,150.01,150.035,149.965,150.005,134400000.0
2009-09-02 07:45:00,150.01,150.02,149.955,149.96,82900000.0
2009-09-02 07:46:00,149.955,149.99,149.955,149.985,89100000.0
2009-09-02 07:47:00,149.985,150.005,149.985,149.995,36400000.0
2009-09-02 07:48:00,149.995,149.995,149.965,149.975,28000000.0
2009-09-02 07:49:00,149.975,149.975,149.94,149.945,38800000.0
2009-09-02 07:50:00,149.955,149.975,149.94,149.94,67300000.0
2009-09-02 07:51:00,149.95,149.96,149.945,149.955,63100000.0
2009-09-02 07:52:00,149.955,149.96,149.925,149.94,38700000.0
2009-09-02 07:53:00,149.935,149.955,149.905,149.95,154100000.0
2009-09-02 07:54:00,149.95,149.98,149.94,149.975,86600000.0
2009-09-02 07:55:00,149.98,149.985,149.935,149.96,137100000.0
2009-09-02 07:56:00,149.955,149.985,149.955,149.985,53100000.0
2009-09-02 07:57:00,149.99,150.01,149.975,149.985,116800000.0
2009-09-02 07:58:00,149.99,150.06,149.985,150.06,147800000.0
2009-09-02 07:59:00,150.06,150.115,150.045,150.115,111700000.0
2009-09-02 08:00:00,150.12,150.12,150.05,150.085,120100000.0
2009-09-02 08:01:00,150.085,150.145,150.07,150.145,90100000.0
2009-09-02 08:02:00,150.145,150.165,150.115,150.16,103800000.0
2009-09-02 08:03:00,150.16,150.205,150.135,150.14,97800000.0
2009-09-02 08:04:00,150.14,150.165,150.125,150.125,99100000.0
2009-09-02 08:05:00,150.13,150.16,150.11,150.16,121700000.0
2009-09-02 08:06:00,150.145,150.18,150.14,150.18,46400000.0
2009-09-02 08:07:00,150.17,150.18,150.155,150.155,38900000.0
2009-09-02 08:08:00,150.165,150.17,150.05,150.065,152200000.0
2009-09-02 08:09:00,150.07,150.125,150.06,150.125,99000000.0
2009-09-02 08:10:00,150.11,150.12,150.095,150.11,69200000.0
2009-09-02 08:11:00,150.1,150.155,150.1,150.15,80700000.0
2009-09-02 08:12:00,150.155,150.17,150.125,150.145,73600000.0
2009-09-02 08:13:00,150.14,150.225,150.14,150.225,101900000.0
2009-09-02 08:14:00,150.22,150.355,150.22,150.355,146300000.0
2009-09-02 08:15:00,150.355,150.4,150.35,150.36,160600000.0
2009-09-02 08:16:00,150.36,150.375,150.325,150.34,181200000.0
2009-09-02 08:17:00,150.355,150.41,150.355,150.41,107900000.0
2009-09-02 08:18:00,150.41,150.41,150.345,150.355,89900000.0
2009-09-02 08:19:00,150.365,150.37,150.33,150.335,137500000.0
2009-09-02 08:20:00,150.335,150.38,150.32,150.365,127900000.0
2009-09-02 08:21:00,150.355,150.415,150.355,150.37,151300000.0
2009-09-02 08:22:00,150.37,150.37,150.335,150.345,111200000.0
2009-09-02 08:23:00,150.345,150.345,150.24,150.245,93300000.0
2009-09-02 08:24:00,150.245,150.255,150.175,150.185,132800000.0
2009-09-02 08:25:00,150.195,150.24,150.15,150.22,95000000.0
2009-09-02 08:26:00,150.235,150.29,150.225,150.29,90000000.0
2009-09-02 08:27:00,150.29,150.385,150.29,150.385,155800000.0
2009-09-02 08:28:00,150.38,150.41,150.345,150.365,128500000.0
2009-09-02 08:29:00,150.365,150.365,150.315,150.35,49000000.0
2009-09-02 08:30:00,150.345,150.36,150.255,150.275,157500000.0
2009-09-02 08:31:00,150.27,150.305,150.26,150.305,96400000.0
2009-09-02 08:32:00,150.295,150.345,150.28,150.285,117800000.0
2009-09-02 08:33:00,150.285,150.3,150.23,150.24,105200000.0
2009-09-02 08:34:00,150.24,150.275,150.21,150.22,124900000.0
2009-09-02 08:35:00,150.215,150.23,150.19,150.19,105100000.0
2009-09-02 08:36:00,150.19,150.22,150.185,150.205,79400000.0
2009-09-02 08:37:00,150.21,150.26,150.205,150.25,67100000.0
2009-09-02 08:38:00,150.25,150.275,150.25,150.26,51900000.0
2009-09-02 08:39:00,150.26,150.285,150.25,150.25,72900000.0
2009-09-02 08:40:00,150.265,150.325,150.24,150.325,98600000.0
2009-09-02 08:41:00,150.325,150.325,150.29,150.32,111600000.0
2009-09-02 08:42:00,150.32,150.415,150.32,150.395,179700000.0
2009-09-02 08:43:00,150.39,150.395,150.325,150.325,147900000.0
2009-09-02 08:44:00,150.325,150.405,150.31,150.405,183600000.0
2009-09-02 08:45:00,150.405,150.52,150.39,150.47,219200000.0
2009-09-02 08:46:00,150.47,150.47,150.335,150.36,228100000.0
2009-09-02 08:47:00,150.365,150.415,150.335,150.4,185600000.0
2009-09-02 08:48:00,150.41,150.42,150.4,150.4,106200000.0
2009-09-02 08:49:00,150.405,150.435,150.405,150.415,159800000.0
2009-09-02 08:50:00,150.42,150.425,150.36,150.38,226200000.0
2009-09-02 08:51:00,150.39,150.485,150.365,150.475,292900000.0
2009-09-02 08:52:00,150.47,150.555,150.47,150.555,268000000.0
2009-09-02 08:53:00,150.545,150.545,150.445,150.49,214900000.0
2009-09-02 08:54:00,150.485,150.515,150.415,150.51,245700000.0
2009-09-02 08:55:00,150.51,150.545,150.41,150.41,188800000.0
2009-09-02 08:56:00,150.415,150.415,150.31,150.35,182800000.0
2009-09-02 08:57:00,150.305,150.41,150.3,150.37,180800000.0
2009-09-02 08:58:00,150.365,150.46,150.325,150.365,245100000.0
2009-09-02 08:59:00,150.375,150.505,150.365,150.365,215400000.0
2009-09-02 09:00:00,150.36,150.47,150.34,150.425,114300000.0
2009-09-02 09:01:00,150.425,150.46,150.38,150.45,116600000.0
2009-09-02 09:02:00,150.45,150.46,150.365,150.395,161600000.0
2009-09-02 09:03:00,150.395,150.395,150.365,150.37,105600000.0
2009-09-02 09:04:00,150.37,150.39,150.35,150.375,139500000.0
2009-09-02 09:05:00,150.385,150.385,150.33,150.34,166700000.0
2009-09-02 09:06:00,150.35,150.35,150.27,150.275,82100000.0
2009-09-02 09:07:00,150.28,150.285,150.21,150.225,150100000.0
2009-09-02 09:08:00,150.225,150.225,149.975,149.975,170000000.0
2009-09-02 09:09:00,149.975,149.99,149.9,149.985,178100000.0
2009-09-02 09:10:00,149.99,150.04,149.99,150.025,144100000.0
2009-09-02 09:11:00,150.025,150.05,149.99,150.025,113600000.0
2009-09-02 09:12:00,150.015,150.115,149.995,150.095,154100000.0
2009-09-02 09:13:00,150.095,150.095,149.985,150.015,95500000.0
2009-09-02 09:14:00,150.005,150.06,149.985,150.05,180500000.0
2009-09-02 09:15:00,150.05,150.07,149.995,150.07,118500000.0
2009-09-02 09:16:00,150.065,150.08,150.05,150.065,138100000.0
2009-09-02 09:17:00,150.055,150.085,150.04,150.065,82400000.0
2009-09-02 09:18:00,150.065,150.065,149.96,150.01,227300000.0
2009-09-02 09:19:00,150.005,150.03,149.96,150.03,92500000.0
2009-09-02 09:20:00,150.025,150.025,149.935,149.97,105100000.0
2009-09-02 09:21:00,149.97,149.97,149.88,149.91,122500000.0
2009-09-02 09:22:00,149.905,149.97,149.8,149.82,203000000.0
2009-09-02 09:23:00,149.815,149.87,149.77,149.87,155500000.0
2009-09-02 09:24:00,149.855,149.855,149.78,149.81,120300000.0
2009-09-02 09:25:00,149.805,149.86,149.805,149.82,171800000.0
2009-09-02 09:26:00,149.81,149.905,149.765,149.9,166200000.0
2009-09-02 09:27:00,149.905,149.97,149.885,149.945,160400000.0
2009-09-02 09:28:00,149.945,149.945,149.87,149.89,126100000.0
2009-09-02 09:29:00,149.885,149.965,149.865,149.88,87100000.0
2009-09-02 09:30:00,149.895,149.925,149.84,149.855,191100000.0
2009-09-02 09:31:00,149.855,149.875,149.82,149.85,166600000.0
2009-09-02 09:32:00,149.845,149.875,149.82,149.845,121000000.0
2009-09-02 09:33:00,149.845,149.885,149.805,149.82,131900000.0
2009-09-02 09:34:00,149.825,149.89,149.82,149.87,154800000.0
2009-09-02 09:35:00,149.87,149.975,149.87,149.93,108300000.0
2009-09-02 09:36:00,149.93,149.93,149.865,149.89,171400000.0
2009-09-02 09:37:00,149.89,149.94,149.88,149.88,98000000.0
2009-09-02 09:38:00,149.88,149.905,149.815,149.845,196400000.0
2009-09-02 09:39:00,149.84,149.87,149.81,149.82,191700000.0
2009-09-02 09:40:00,149.82,149.845,149.695,149.725,182400000.0
2009-09-02 09:41:00,149.725,149.81,149.71,149.76,151900000.0
2009-09-02 09:42:00,149.77,149.77,149.65,149.65,230400000.0
2009-09-02 09:43:00,149.655,149.655,149.615,149.62,154100000.0
2009-09-02 09:44:00,149.625,149.645,149.57,149.6,209400000.0
2009-09-02 09:45:00,149.6,149.695,149.6,149.69,173800000.0
2009-09-02 09:46:00,149.695,149.715,149.645,149.645,153500000.0
2009-09-02 09:47:00,149.635,149.73,149.63,149.725,141200000.0
2009-09-02 09:48:00,149.725,149.75,149.7,149.745,115100000.0
2009-09-02 09:49:00,149.76,149.765,149.675,149.685,101000000.0
2009-09-02 09:50:00,149.685,149.695,149.58,149.605,150800000.0
2009-09-02 09:51:00,149.6,149.61,149.56,149.58,141900000.0
2009-09-02 09:52:00,149.58,149.61,149.54,149.57,188400000.0
2009-09-02 09:53:00,149.57,149.585,149.465,149.49,236700000.0
2009-09-02 09:54:00,149.495,149.5,149.425,149.43,228200000.0
2009-09-02 09:55:00,149.435,149.47,149.345,149.345,167700000.0
2009-09-02 09:56:00,149.34,149.36,149.28,149.28,185500000.0
2009-09-02 09:57:00,149.275,149.39,149.275,149.365,200500000.0
2009-09-02 09:58:00,149.365,149.415,149.305,149.34,187600000.0
2009-09-02 09:59:00,149.33,149.38,149.31,149.35,186300000.0
2009-09-02 10:00:00,149.355,149.445,149.335,149.445,136800000.0
2009-09-02 10:01:00,149.44,149.475,149.41,149.42,146500000.0
2009-09-02 10:02:00,149.41,149.41,149.325,149.34,172500000.0
2009-09-02 10:03:00,149.34,149.425,149.31,149.395,187800000.0
2009-09-02 10:04:00,149.39,149.435,149.32,149.34,220000000.0
2009-09-02 10:05:00,149.34,149.395,149.275,149.335,230300000.0
2009-09-02 10:06:00,149.33,149.33,149.03,149.05,294600000.0
2009-09-02 10:07:00,149.06,149.225,149.055,149.205,191100000.0
2009-09-02 10:08:00,149.21,149.24,149.115,149.195,176400000.0
2009-09-02 10:09:00,149.21,149.32,149.21,149.28,211100000.0
2009-09-02 10:10:00,149.285,149.31,149.16,149.195,249100000.0
2009-09-02 10:11:00,149.195,149.305,149.195,149.305,159800000.0
2009-09-02 10:12:00,149.315,149.345,149.28,149.34,152700000.0
2009-09-02 10:13:00,149.35,149.385,149.32,149.38,175200000.0
2009-09-02 10:14:00,149.375,149.395,149.31,149.38,215300000.0
2009-09-02 10:15:00,149.385,149.385,149.31,149.35,171900000.0
2009-09-02 10:16:00,149.35,149.445,149.34,149.435,138100000.0
2009-09-02 10:17:00,149.435,149.47,149.41,149.47,225100000.0
2009-09-02 10:18:00,149.46,149.5,149.42,149.44,149000000.0
2009-09-02 10:19:00,149.44,149.45,149.36,149.38,127900000.0
2009-09-02 10:20:00,149.38,149.415,149.345,149.39,147300000.0
2009-09-02 10:21:00,149.38,149.44,149.375,149.395,165600000.0
2009-09-02 10:22:00,149.39,149.445,149.375,149.44,145500000.0
2009-09-02 10:23:00,149.455,149.51,149.445,149.485,119700000.0
2009-09-02 10:24:00,149.485,149.52,149.465,149.51,120300000.0
2009-09-02 10:25:00,149.505,149.605,149.505,149.55,161900000.0
2009-09-02 10:26:00,149.55,149.555,149.505,149.515,64600000.0
2009-09-02 10:27:00,149.51,149.515,149.475,149.495,137700000.0
2009-09-02 10:28:00,149.495,149.495,149.385,149.43,152500000.0
2009-09-02 10:29:00,149.445,149.455,149.42,149.43,124300000.0
2009-09-02 10:30:00,149.43,149.475,149.425,149.455,73000000.0
2009-09-02 10:31:00,149.45,149.455,149.41,149.455,91900000.0
2009-09-02 10:32:00,149.46,149.495,149.405,149.485,206800000.0
2009-09-02 10:33:00,149.495,149.63,149.49,149.62,264500000.0
2009-09-02 10:34:00,149.62,149.68,149.595,149.615,237900000.0
2009-09-02 10:35:00,149.615,149.635,149.58,149.605,210900000.0
2009-09-02 10:36:00,149.62,149.74,149.62,149.725,203800000.0
2009-09-02 10:37:00,149.73,149.85,149.715,149.735,299900000.0
2009-09-02 10:38:00,149.74,149.75,149.665,149.7,243100000.0
2009-09-02 10:39:00,149.7,149.74,149.67,149.69,211900000.0
2009-09-02 10:40:00,149.69,149.71,149.67,149.69,144000000.0
2009-09-02 10:41:00,149.69,149.705,149.67,149.69,193400000.0
2009-09-02 10:42:00,149.69,149.715,149.685,149.705,119800000.0
2009-09-02 10:43:00,149.705,149.725,149.66,149.71,233900000.0
2009-09-02 10:44:00,149.71,149.72,149.685,149.69,176700000.0
2009-09-02 10:45:00,149.685,149.745,149.645,149.71,161300000.0
2009-09-02 10:46:00,149.71,149.725,149.69,149.72,86900000.0
2009-09-02 10:47:00,149.72,149.72,149.67,149.675,151100000.0
2009-09-02 10:48:00,149.675,149.73,149.66,149.73,115100000.0
2009-09-02 10:49:00,149.725,149.765,149.7,149.74,117200000.0
2009-09-02 10:50:00,149.745,149.765,149.725,149.735,99500000.0
2009-09-02 10:51:00,149.73,149.735,149.68,149.715,185700000.0
2009-09-02 10:52:00,149.71,149.725,149.685,149.685,160200000.0
2009-09-02 10:53:00,149.675,149.715,149.645,149.69,206400000.0
2009-09-02 10:54:00,149.68,149.735,149.675,149.705,225800000.0
2009-09-02 10:55:00,149.695,149.775,149.695,149.77,103300000.0
2009-09-02 10:56:00,149.77,149.855,149.77,149.81,179000000.0
2009-09-02 10:57:00,149.81,149.82,149.795,149.8,145000000.0
2009-09-02 10:58:00,149.8,149.83,149.73,149.73,137700000.0
2009-09-02 10:59:00,149.74,149.74,149.715,149.725,124700000.0
2009-09-02 11:00:00,149.74,149.74,149.63,149.67,171900000.0
2009-09-02 11:01:00,149.67,149.685,149.65,149.67,88800000.0
2009-09-02 11:02:00,149.67,149.7,149.645,149.645,130900000.0
2009-09-02 11:03:00,149.645,149.68,149.605,149.675,118500000.0
2009-09-02 11:04:00,149.68,149.71,149.635,149.65,101700000.0
2009-09-02 11:05:00,149.65,149.665,149.605,149.62,142600000.0
2009-09-02 11:06:00,149.625,149.625,149.59,149.61,113600000.0
2009-09-02 11:07:00,149.62,149.64,149.6,149.61,159300000.0
2009-09-02 11:08:00,149.605,149.615,149.6,149.605,86600000.0
2009-09-02 11:09:00,149.605,149.62,149.6,149.61,57300000.0
2009-09-02 11:10:00,149.61,149.625,149.595,149.625,129100000.0
2009-09-02 11:11:00,149.635,149.64,149.605,149.61,87600000.0
2009-09-02 11:12:00,149.61,149.685,149.605,149.685,138900000.0
2009-09-02 11:13:00,149.68,149.725,149.65,149.66,184200000.0
2009-09-02 11:14:00,149.66,149.685,149.645,149.655,118200000.0
2009-09-02 11:15:00,149.655,149.665,149.62,149.635,124900000.0
2009-09-02 11:16:00,149.635,149.65,149.62,149.645,100100000.0
2009-09-02 11:17:00,149.65,149.66,149.625,149.63,82300000.0
2009-09-02 11:18:00,149.63,149.68,149.615,149.67,158500000.0
2009-09-02 11:19:00,149.675,149.705,149.66,149.695,50300000.0
2009-09-02 11:20:00,149.695,149.835,149.695,149.75,83600000.0
2009-09-02 11:21:00,149.75,149.825,149.75,149.805,115100000.0
2009-09-02 11:22:00,149.8,149.8,149.715,149.73,144200000.0
2009-09-02 11:23:00,149.73,149.78,149.73,149.74,162000000.0
2009-09-02 11:24:00,149.74,149.79,149.74,149.775,74000000.0
2009-09-02 11:25:00,149.775,149.79,149.705,149.79,138300000.0
2009-09-02 11:26:00,149.79,149.795,149.745,149.775,88700000.0
2009-09-02 11:27:00,149.79,149.815,149.78,149.795,151900000.0
2009-09-02 11:28:00,149.8,149.81,149.78,149.805,35600000.0
2009-09-02 11:29:00,149.8,149.875,149.785,149.825,227600000.0
2009-09-02 11:30:00,149.825,149.86,149.82,149.855,123300000.0
2009-09-02 11:31:00,149.86,149.885,149.79,149.83,165700000.0
2009-09-02 11:32:00,149.83,149.95,149.815,149.95,113900000.0
2009-09-02 11:33:00,149.945,149.96,149.905,149.905,91300000.0
2009-09-02 11:34:00,149.905,149.92,149.85,149.91,157700000.0
2009-09-02 11:35:00,149.905,149.915,149.825,149.84,93300000.0
2009-09-02 11:36:00,149.835,149.875,149.83,149.865,74600000.0
2009-09-02 11:37:00,149.865,149.875,149.825,149.835,168000000.0
2009-09-02 11:38:00,149.835,149.835,149.755,149.77,110700000.0
2009-09-02 11:39:00,149.77,149.79,149.755,149.76,170500000.0
2009-09-02 11:40:00,149.76,149.765,149.73,149.73,94200000.0
2009-09-02 11:41:00,149.735,149.735,149.655,149.66,202600000.0
2009-09-02 11:42:00,149.65,149.66,149.59,149.66,132300000.0
2009-09-02 11:43:00,149.665,149.67,149.6,149.615,78200000.0
2009-09-02 11:44:00,149.62,149.62,149.565,149.59,139400000.0
2009-09-02 11:45:00,149.58,149.595,149.575,149.585,104800000.0
2009-09-02 11:46:00,149.59,149.67,149.59,149.635,169700000.0
2009-09-02 11:47:00,149.635,149.65,149.605,149.615,223900000.0
2009-09-02 11:48:00,149.615,149.62,149.595,149.605,91500000.0
2009-09-02 11:49:00,149.6,149.615,149.59,149.61,67800000.0
2009-09-02 11:50:00,149.605,149.625,149.595,149.62,72600000.0
2009-09-02 11:51:00,149.62,149.65,149.62,149.645,50600000.0
2009-09-02 11:52:00,149.645,149.645,149.6,149.635,82200000.0
2009-09-02 11:53:00,149.635,149.645,149.615,149.615,72200000.0
2009-09-02 11:54:00,149.62,149.655,149.62,149.64,42300000.0
2009-09-02 11:55:00,149.64,149.705,149.64,149.7,77600000.0
2009-09-02 11:56:00,149.675,149.71,149.645,149.71,181800000.0
2009-09-02 11:57:00,149.705,149.74,149.695,149.71,95500000.0
2009-09-02 11:58:00,149.7,149.72,149.69,149.72,51900000.0
2009-09-02 11:59:00,149.705,149.755,149.695,149.75,138200000.0
2009-09-02 12:00:00,149.75,149.755,149.74,149.745,101000000.0
2009-09-02 12:01:00,149.745,149.805,149.735,149.79,109800000.0
2009-09-02 12:02:00,149.79,149.805,149.765,149.785,109900000.0
2009-09-02 12:03:00,149.79,149.815,149.78,149.79,69800000.0
2009-09-02 12:04:00,149.795,149.82,149.775,149.815,72700000.0
2009-09-02 12:05:00,149.81,149.88,149.8,149.87,123900000.0
2009-09-02 12:06:00,149.88,149.915,149.88,149.9,130600000.0
2009-09-02 12:07:00,149.9,149.955,149.895,149.955,152000000.0
2009-09-02 12:08:00,149.96,150.01,149.95,149.95,129300000.0
2009-09-02 12:09:00,149.955,149.955,149.89,149.89,85200000.0
2009-09-02 12:10:00,149.89,149.89,149.86,149.88,60400000.0
2009-09-02 12:11:00,149.88,149.89,149.875,149.88,29900000.0
2009-09-02 12:12:00,149.89,149.91,149.865,149.9,64800000.0
2009-09-02 12:13:00,149.905,149.915,149.89,149.905,52600000.0
2009-09-02 12:14:00,149.905,149.945,149.905,149.935,105800000.0
2009-09-02 12:15:00,149.945,150.015,149.945,149.985,82200000.0
2009-09-02 12:16:00,149.975,150.0,149.975,150.0,62000000.0
2009-09-02 12:17:00,150.0,150.1,150.0,150.08,146500000.0
2009-09-02 12:18:00,150.08,150.115,150.065,150.105,102600000.0
2009-09-02 12:19:00,150.1,150.17,150.1,150.12,220400000.0
2009-09-02 12:20:00,150.125,150.175,150.12,150.155,174600000.0
2009-09-02 12:21:00,150.155,150.18,150.13,150.165,117000000.0
2009-09-02 12:22:00,150.16,150.25,150.145,150.215,212600000.0
2009-09-02 12:23:00,150.22,150.3,150.22,150.265,114200000.0
2009-09-02 12:24:00,150.265,150.31,150.235,150.305,176600000.0
2009-09-02 12:25:00,150.31,150.355,150.31,150.335,137200000.0
2009-09-02 12:26:00,150.335,150.35,150.235,150.305,119700000.0
2009-09-02 12:27:00,150.305,150.32,150.225,150.265,139100000.0
2009-09-02 12:28:00,150.26,150.315,150.24,150.275,262000000.0
2009-09-02 12:29:00,150.275,150.3,150.245,150.25,108400000.0
2009-09-02 12:30:00,150.255,150.275,150.245,150.27,82000000.0
2009-09-02 12:31:00,150.285,150.29,150.24,150.275,73700000.0
2009-09-02 12:32:00,150.27,150.27,150.215,150.255,142700000.0
2009-09-02 12:33:00,150.255,150.255,150.2,150.215,101000000.0
2009-09-02 12:34:00,150.215,150.26,150.2,150.245,72200000.0
2009-09-02 12:35:00,150.235,150.235,150.16,150.19,161700000.0
2009-09-02 12:36:00,150.195,150.23,150.195,150.23,53000000.0
2009-09-02 12:37:00,150.23,150.265,150.215,150.255,50000000.0
2009-09-02 12:38:00,150.24,150.24,150.165,150.175,29600000.0
2009-09-02 12:39:00,150.175,150.19,150.135,150.135,82300000.0
2009-09-02 12:40:00,150.14,150.15,150.11,150.12,95700000.0
2009-09-02 12:41:00,150.12,150.17,150.11,150.16,120100000.0
2009-09-02 12:42:00,150.15,150.15,150.1,150.115,78100000.0
2009-09-02 12:43:00,150.11,150.155,150.095,150.13,137800000.0
2009-09-02 12:44:00,150.125,150.13,150.085,150.105,65700000.0
2009-09-02 12:45:00,150.1,150.14,150.095,150.14,33300000.0
2009-09-02 12:46:00,150.14,150.14,150.065,150.085,103900000.0
2009-09-02 12:47:00,150.085,150.16,150.085,150.13,75600000.0
2009-09-02 12:48:00,150.125,150.135,150.09,150.095,108000000.0
2009-09-02 12:49:00,150.1,150.12,150.095,150.11,43200000.0
2009-09-02 12:50:00,150.115,150.17,150.095,150.16,82500000.0
2009-09-02 12:51:00,150.165,150.22,150.165,150.19,88700000.0
2009-09-02 12:52:00,150.195,150.195,150.175,150.175,31300000.0
2009-09-02 12:53:00,150.17,150.22,150.15,150.21,75800000.0
2009-09-02 12:54:00,150.215,150.225,150.2,150.215,52800000.0
2009-09-02 12:55:00,150.215,150.28,150.215,150.28,80400000.0
2009-09-02 12:56:00,150.28,150.325,150.275,150.31,116700000.0
2009-09-02 12:57:00,150.31,150.46,150.305,150.455,129600000.0
2009-09-02 12:58:00,150.47,150.495,150.425,150.44,146400000.0
2009-09-02 12:59:00,150.44,150.475,150.43,150.46,198200000.0
2009-09-02 13:00:00,150.45,150.47,150.43,150.455,147600000.0
2009-09-02 13:01:00,150.45,150.55,150.44,150.545,151200000.0
2009-09-02 13:02:00,150.545,150.55,150.505,150.505,112100000.0
2009-09-02 13:03:00,150.5,150.53,150.49,150.53,82200000.0
2009-09-02 13:04:00,150.53,150.555,150.48,150.48,113200000.0
2009-09-02 13:05:00,150.48,150.545,150.44,150.53,186300000.0
2009-09-02 13:06:00,150.53,150.53,150.42,150.45,161400000.0
2009-09-02 13:07:00,150.45,150.495,150.45,150.475,90600000.0
2009-09-02 13:08:00,150.465,150.465,150.445,150.46,62400000.0
2009-09-02 13:09:00,150.46,150.46,150.35,150.37,145400000.0
2009-09-02 13:10:00,150.37,150.385,150.34,150.375,99100000.0
2009-09-02 13:11:00,150.375,150.435,150.33,150.335,116500000.0
2009-09-02 13:12:00,150.335,150.365,150.31,150.33,187500000.0
2009-09-02 13:13:00,150.335,150.37,150.32,150.34,146200000.0
2009-09-02 13:14:00,150.34,150.4,150.34,150.39,108400000.0
2009-09-02 13:15:00,150.385,150.39,150.325,150.33,74400000.0
2009-09-02 13:16:00,150.33,150.46,150.33,150.43,129000000.0
2009-09-02 13:17:00,150.43,150.46,150.415,150.42,146800000.0
2009-09-02 13:18:00,150.42,150.445,150.41,150.43,99600000.0
2009-09-02 13:19:00,150.43,150.45,150.355,150.365,86900000.0
2009-09-02 13:20:00,150.365,150.385,150.33,150.355,106700000.0
2009-09-02 13:21:00,150.36,150.36,150.33,150.35,60000000.0
2009-09-02 13:22:00,150.35,150.35,150.29,150.32,144400000.0
2009-09-02 13:23:00,150.32,150.35,150.26,150.275,158400000.0
2009-09-02 13:24:00,150.28,150.305,150.26,150.27,131600000.0
2009-09-02 13:25:00,150.27,150.31,150.255,150.295,107700000.0
2009-09-02 13:26:00,150.3,150.365,150.295,150.325,133700000.0
2009-09-02 13:27:00,150.325,150.345,150.295,150.345,110100000.0
2009-09-02 13:28:00,150.345,150.37,150.32,150.335,152100000.0
2009-09-02 13:29:00,150.325,150.36,150.305,150.36,162300000.0
2009-09-02 13:30:00,150.355,150.37,150.295,150.325,148200000.0
2009-09-02 13:31:00,150.32,150.33,150.305,150.31,51600000.0
2009-09-02 13:32:00,150.315,150.32,150.285,150.315,104200000.0
2009-09-02 13:33:00,150.315,150.39,150.31,150.375,50400000.0
2009-09-02 13:34:00,150.39,150.395,150.35,150.355,92400000.0
2009-09-02 13:35:00,150.35,150.37,150.34,150.34,88000000.0
2009-09-02 13:36:00,150.34,150.405,150.32,150.395,134300000.0
2009-09-02 13:37:00,150.415,150.445,150.38,150.38,108800000.0
2009-09-02 13:38:00,150.385,150.4,150.365,150.385,78200000.0
2009-09-02 13:39:00,150.38,150.425,150.375,150.41,65000000.0
2009-09-02 13:40:00,150.42,150.425,150.385,150.385,94300000.0
2009-09-02 13:41:00,150.385,150.385,150.33,150.33,59600000.0
2009-09-02 13:42:00,150.335,150.36,150.33,150.33,37200000.0
2009-09-02 13:43:00,150.335,150.335,150.29,150.295,61000000.0
2009-09-02 13:44:00,150.29,150.32,150.28,150.28,101000000.0
2009-09-02 13:45:00,150.275,150.305,150.275,150.28,65200000.0
2009-09-02 13:46:00,150.28,150.3,150.275,150.295,115900000.0
2009-09-02 13:47:00,150.295,150.3,150.18,150.21,133100000.0
2009-09-02 13:48:00,150.205,150.22,150.115,150.13,110000000.0
2009-09-02 13:49:00,150.13,150.17,150.125,150.155,114200000.0
2009-09-02 13:50:00,150.155,150.165,150.005,150.025,104500000.0
2009-09-02 13:51:00,150.025,150.095,150.025,150.08,104600000.0
2009-09-02 13:52:00,150.05,150.055,149.995,150.005,93300000.0
2009-09-02 13:53:00,150.0,150.03,149.965,149.995,76500000.0
2009-09-02 13:54:00,150.005,150.025,149.995,150.0,35000000.0
2009-09-02 13:55:00,150.0,150.11,150.0,150.1,138200000.0
2009-09-02 13:56:00,150.115,150.13,150.1,150.12,45600000.0
2009-09-02 13:57:00,150.12,150.175,150.12,150.17,71600000.0
2009-09-02 13:58:00,150.18,150.185,150.11,150.135,97100000.0
2009-09-02 13:59:00,150.13,150.135,150.045,150.1,124100000.0
2009-09-02 14:00:00,150.11,150.155,150.095,150.14,110200000.0
2009-09-02 14:01:00,150.13,150.175,150.125,150.17,127400000.0
2009-09-02 14:02:00,150.17,150.295,150.17,150.28,127200000.0
2009-09-02 14:03:00,150.28,150.345,150.27,150.27,156200000.0
2009-09-02 14:04:00,150.27,150.285,150.2,150.245,97900000.0
2009-09-02 14:05:00,150.245,150.32,150.23,150.315,93100000.0
2009-09-02 14:06:00,150.32,150.33,150.27,150.33,145200000.0
2009-09-02 14:07:00,150.33,150.35,150.295,150.3,140900000.0
2009-09-02 14:08:00,150.29,150.31,150.255,150.3,117600000.0
2009-09-02 14:09:00,150.3,150.325,150.295,150.31,70200000.0
2009-09-02 14:10:00,150.31,150.33,150.285,150.32,125900000.0
2009-09-02 14:11:00,150.325,150.52,150.315,150.495,188400000.0
2009-09-02 14:12:00,150.5,150.52,150.455,150.46,166200000.0
2009-09-02 14:13:00,150.46,150.475,150.445,150.455,110600000.0
2009-09-02 14:14:00,150.46,150.505,150.41,150.44,254400000.0
2009-09-02 14:15:00,150.44,150.44,150.125,150.125,261500000.0
2009-09-02 14:16:00,150.12,150.125,149.85,150.01,259900000.0
2009-09-02 14:17:00,150.01,150.165,150.01,150.165,138300000.0
2009-09-02 14:18:00,150.165,150.34,150.165,150.34,206760000.0
2009-09-02 14:19:00,150.34,150.34,150.155,150.16,248000000.0
2009-09-02 14:20:00,150.16,150.175,150.05,150.06,158800000.0
2009-09-02 14:21:00,150.045,150.065,149.97,150.015,184900000.0
2009-09-02 14:22:00,150.01,150.025,149.935,149.945,116700000.0
2009-09-02 14:23:00,149.94,149.955,149.88,149.88,121600000.0
2009-09-02 14:24:00,149.885,149.89,149.75,149.765,226600000.0
2009-09-02 14:25:00,149.765,149.775,149.68,149.74,167400000.0
2009-09-02 14:26:00,149.735,149.835,149.705,149.81,154800000.0
2009-09-02 14:27:00,149.81,149.885,149.78,149.825,186800000.0
2009-09-02 14:28:00,149.825,149.935,149.825,149.91,128600000.0
2009-09-02 14:29:00,149.9,150.015,149.9,150.015,164500000.0
2009-09-02 14:30:00,150.015,150.035,149.86,149.86,199800000.0
2009-09-02 14:31:00,149.87,149.93,149.78,149.82,183800000.0
2009-09-02 14:32:00,149.815,149.825,149.755,149.805,156860000.0
2009-09-02 14:33:00,149.805,149.945,149.805,149.945,174560000.0
2009-09-02 14:34:00,149.965,149.98,149.9,149.93,174360000.0
2009-09-02 14:35:00,149.93,149.935,149.85,149.855,184700000.0
2009-09-02 14:36:00,149.86,149.89,149.795,149.84,108800000.0
2009-09-02 14:37:00,149.84,149.87,149.735,149.85,145700000.0
2009-09-02 14:38:00,149.84,149.93,149.84,149.93,144100000.0
2009-09-02 14:39:00,149.93,149.955,149.89,149.905,132200000.0
2009-09-02 14:40:00,149.9,149.935,149.87,149.92,73100000.0
2009-09-02 14:41:00,149.925,150.045,149.92,150.005,125300000.0
2009-09-02 14:42:00,150.0,150.0,149.925,149.96,148700000.0
2009-09-02 14:43:00,149.96,149.975,149.84,149.845,121900000.0
2009-09-02 14:44:00,149.845,149.865,149.805,149.865,138100000.0
2009-09-02 14:45:00,149.865,149.905,149.835,149.835,209100000.0
2009-09-02 14:46:00,149.845,149.925,149.74,149.75,213100000.0
2009-09-02 14:47:00,149.755,149.755,149.55,149.605,219200000.0
2009-09-02 14:48:00,149.605,149.685,149.555,149.675,197800000.0
2009-09-02 14:49:00,149.665,149.795,149.63,149.785,304300000.0
2009-09-02 14:50:00,149.79,149.845,149.67,149.71,178200000.0
2009-09-02 14:51:00,149.71,149.73,149.68,149.68,127500000.0
2009-09-02 14:52:00,149.695,149.815,149.695,149.77,122200000.0
2009-09-02 14:53:00,149.77,149.89,149.77,149.865,150800000.0
2009-09-02 14:54:00,149.86,149.865,149.745,149.765,175700000.0
2009-09-02 14:55:00,149.765,149.82,149.705,149.71,183600000.0
2009-09-02 14:56:00,149.71,149.775,149.69,149.76,145000000.0
2009-09-02 14:57:00,149.76,149.775,149.705,149.72,131300000.0
2009-09-02 14:58:00,149.73,149.76,149.685,149.695,152700000.0
2009-09-02 14:59:00,149.69,149.79,149.67,149.785,131600000.0
2009-09-02 15:00:00,149.78,149.78,149.61,149.62,136300000.0
2009-09-02 15:01:00,149.62,149.65,149.58,149.58,127100000.0
2009-09-02 15:02:00,149.58,149.61,149.495,149.545,180200000.0
2009-09-02 15:03:00,149.54,149.575,149.52,149.57,123800000.0
2009-09-02 15:04:00,149.56,149.585,149.525,149.53,134300000.0
2009-09-02 15:05:00,149.535,149.61,149.52,149.59,149100000.0
2009-09-02 15:06:00,149.585,149.685,149.56,149.66,189600000.0
2009-09-02 15:07:00,149.655,149.665,149.59,149.64,137400000.0
2009-09-02 15:08:00,149.64,149.69,149.6,149.68,97300000.0
2009-09-02 15:09:00,149.685,149.7,149.66,149.66,91600000.0
2009-09-02 15:10:00,149.655,149.665,149.53,149.635,225900000.0
2009-09-02 15:11:00,149.625,149.76,149.62,149.76,133700000.0
2009-09-02 15:12:00,149.755,149.775,149.665,149.68,85700000.0
2009-09-02 15:13:00,149.675,149.695,149.655,149.67,116600000.0
2009-09-02 15:14:00,149.67,149.685,149.61,149.655,139500000.0
2009-09-02 15:15:00,149.655,149.68,149.57,149.61,136700000.0
2009-09-02 15:16:00,149.605,149.625,149.55,149.605,118100000.0
2009-09-02 15:17:00,149.605,149.64,149.605,149.62,66800000.0
2009-09-02 15:18:00,149.62,149.7,149.605,149.605,159800000.0
2009-09-02 15:19:00,149.605,149.61,149.455,149.545,143000000.0
2009-09-02 15:20:00,149.54,149.61,149.51,149.565,132900000.0
2009-09-02 15:21:00,149.575,149.62,149.54,149.605,151100000.0
2009-09-02 15:22:00,149.595,149.595,149.54,149.565,122100000.0
2009-09-02 15:23:00,149.565,149.605,149.565,149.59,84800000.0
2009-09-02 15:24:00,149.59,149.715,149.59,149.715,108600000.0
2009-09-02 15:25:00,149.715,149.755,149.705,149.755,108200000.0
2009-09-02 15:26:00,149.755,149.83,149.665,149.75,112940000.0
2009-09-02 15:27:00,149.74,149.84,149.74,149.785,179300000.0
2009-09-02 15:28:00,149.785,149.815,149.765,149.805,112400000.0
2009-09-02 15:29:00,149.805,149.85,149.775,149.785,141500000.0
2009-09-02 15:30:00,149.78,149.805,149.68,149.68,189700000.0
2009-09-02 15:31:00,149.68,149.81,149.68,149.805,170200000.0
2009-09-02 15:32:00,149.815,149.94,149.815,149.93,157500000.0
2009-09-02 15:33:00,149.925,149.975,149.845,149.855,157500000.0
2009-09-02 15:34:00,149.855,149.93,149.835,149.93,116200000.0
2009-09-02 15:35:00,149.93,150.04,149.93,149.985,244400000.0
2009-09-02 15:36:00,149.975,149.99,149.87,149.95,168300000.0
2009-09-02 15:37:00,149.955,150.01,149.92,149.955,189400000.0
2009-09-02 15:38:00,149.95,149.95,149.835,149.895,254600000.0
2009-09-02 15:39:00,149.905,149.915,149.81,149.84,174100000.0
2009-09-02 15:40:00,149.845,149.85,149.78,149.835,181500000.0
2009-09-02 15:41:00,149.83,149.95,149.83,149.87,203400000.0
2009-09-02 15:42:00,149.865,150.005,149.85,150.0,159300000.0
2009-09-02 15:43:00,149.995,150.06,149.97,149.995,136500000.0
2009-09-02 15:44:00,149.995,150.005,149.88,149.97,201000000.0
2009-09-02 15:45:00,149.975,150.065,149.915,149.92,216300000.0
2009-09-02 15:46:00,149.91,150.015,149.905,149.995,186800000.0
2009-09-02 15:47:00,149.995,150.0,149.91,149.975,223500000.0
2009-09-02 15:48:00,149.95,150.045,149.92,150.04,143600000.0
2009-09-02 15:49:00,150.04,150.07,149.985,150.02,240400000.0
2009-09-02 15:50:00,150.025,150.25,150.02,150.2,203400000.0
2009-09-02 15:51:00,150.195,150.27,150.18,150.27,197400000.0
2009-09-02 15:52:00,150.275,150.32,150.255,150.305,185700000.0
2009-09-02 15:53:00,150.295,150.345,150.21,150.315,189800000.0
2009-09-02 15:54:00,150.315,150.4,150.315,150.365,142100000.0
2009-09-02 15:55:00,150.37,150.43,150.325,150.33,145200000.0
2009-09-02 15:56:00,150.33,150.345,150.265,150.32,205500000.0
2009-09-02 15:57:00,150.315,150.315,150.225,150.23,174200000.0
2009-09-02 15:58:00,150.235,150.235,150.11,150.13,169300000.0
2009-09-02 15:59:00,150.13,150.195,150.07,150.16,315000000.0
2009-09-02 16:00:00,150.16,150.165,150.005,150.04,505600000.0
2009-09-02 16:01:00,150.03,150.225,150.015,150.2,259000000.0
2009-09-02 16:02:00,150.2,150.295,150.195,150.235,219500000.0
2009-09-02 16:03:00,150.235,150.255,150.145,150.195,182600000.0
2009-09-02 16:04:00,150.195,150.225,149.96,149.995,187100000.0
2009-09-02 16:05:00,150.0,150.22,149.995,150.205,190200000.0
2009-09-02 16:06:00,150.2,150.2,150.02,150.09,195400000.0
2009-09-02 16:07:00,150.09,150.2,150.06,150.2,225700000.0
2009-09-02 16:08:00,150.2,150.21,150.03,150.07,190700000.0
2009-09-02 16:09:00,150.07,150.185,150.05,150.16,250400000.0
2009-09-02 16:10:00,150.16,150.25,150.155,150.235,162600000.0
2009-09-02 16:11:00,150.23,150.37,150.225,150.315,296600000.0
2009-09-02 16:12:00,150.315,150.34,150.24,150.26,224100000.0
2009-09-02 16:13:00,150.26,150.365,150.225,150.325,213300000.0
2009-09-02 16:14:00,150.33,150.33,150.225,150.285,191200000.0
2009-09-02 16:15:00,150.285,150.295,150.215,150.27,176900000.0
2009-09-02 16:16:00,150.265,150.295,150.205,150.215,167500000.0
2009-09-02 16:17:00,150.21,150.285,150.2,150.23,185500000.0
2009-09-02 16:18:00,150.23,150.23,150.145,150.19,255400000.0
2009-09-02 16:19:00,150.185,150.22,150.125,150.21,174800000.0
2009-09-02 16:20:00,150.21,150.245,150.15,150.2,219800000.0
2009-09-02 16:21:00,150.2,150.245,150.2,150.2,145600000.0
2009-09-02 16:22:00,150.19,150.255,150.16,150.185,176300000.0
2009-09-02 16:23:00,150.18,150.23,150.155,150.155,212700000.0
2009-09-02 16:24:00,150.155,150.185,150.135,150.135,281200000.0
2009-09-02 16:25:00,150.135,150.19,150.13,150.16,170300000.0
2009-09-02 16:26:00,150.16,150.16,150.095,150.1,186100000.0
2009-09-02 16:27:00,150.105,150.105,150.015,150.055,303300000.0
2009-09-02 16:28:00,150.065,150.065,150.03,150.045,158200000.0
2009-09-02 16:29:00,150.045,150.065,149.99,149.995,123600000.0
2009-09-02 16:30:00,150.0,150.06,149.935,150.055,188900000.0
2009-09-02 16:31:00,150.05,150.055,149.93,149.945,186600000.0
2009-09-02 16:32:00,149.95,149.955,149.805,149.82,191600000.0
2009-09-02 16:33:00,149.82,149.91,149.82,149.9,165300000.0
2009-09-02 16:34:00,149.89,149.935,149.72,149.745,161900000.0
2009-09-02 16:35:00,149.755,149.865,149.755,149.865,149700000.0
2009-09-02 16:36:00,149.865,149.985,149.86,149.97,167700000.0
2009-09-02 16:37:00,149.965,149.98,149.905,149.91,138800000.0
2009-09-02 16:38:00,149.905,149.905,149.815,149.835,243400000.0
2009-09-02 16:39:00,149.84,149.925,149.84,149.9,92200000.0
2009-09-02 16:40:00,149.9,149.99,149.87,149.945,178300000.0
2009-09-02 16:41:00,149.95,150.015,149.92,150.015,122700000.0
2009-09-02 16:42:00,150.02,150.03,149.94,149.96,184000000.0
2009-09-02 16:43:00,149.96,150.16,149.96,150.145,210500000.0
2009-09-02 16:44:00,150.16,150.17,150.085,150.09,128500000.0
2009-09-02 16:45:00,150.095,150.145,150.08,150.145,161600000.0
2009-09-02 16:46:00,150.145,150.2,150.14,150.145,227900000.0
2009-09-02 16:47:00,150.145,150.265,150.145,150.23,190200000.0
2009-09-02 16:48:00,150.23,150.28,150.17,150.195,211700000.0
2009-09-02 16:49:00,150.195,150.195,150.155,150.155,91600000.0
2009-09-02 16:50:00,150.16,150.17,150.11,150.125,68000000.0
2009-09-02 16:51:00,150.12,150.2,150.065,150.17,144100000.0
2009-09-02 16:52:00,150.185,150.19,150.11,150.175,152100000.0
2009-09-02 16:53:00,150.175,150.185,150.05,150.05,229500000.0
2009-09-02 16:54:00,150.06,150.16,150.06,150.16,124000000.0
2009-09-02 16:55:00,150.16,150.255,150.15,150.23,155900000.0
2009-09-02 16:56:00,150.23,150.295,150.23,150.26,228500000.0
2009-09-02 16:57:00,150.25,150.335,150.245,150.31,169500000.0
2009-09-02 16:58:00,150.315,150.395,150.295,150.34,184600000.0
2009-09-02 16:59:00,150.35,150.365,150.255,150.285,223000000.0
2009-09-02 17:00:00,150.28,150.32,150.24,150.255,208800000.0
2009-09-02 17:01:00,150.255,150.29,150.255,150.275,86700000.0
2009-09-02 17:02:00,150.28,150.31,150.24,150.24,229900000.0
2009-09-02 17:03:00,150.245,150.245,150.145,150.165,171700000.0
2009-09-02 17:04:00,150.165,150.17,150.1,150.145,229400000.0
2009-09-02 17:05:00,150.155,150.185,150.125,150.155,95000000.0
2009-09-02 17:06:00,150.165,150.19,150.1,150.11,135700000.0
2009-09-02 17:07:00,150.11,150.13,150.03,150.13,190900000.0
2009-09-02 17:08:00,150.13,150.175,150.09,150.11,114000000.0
2009-09-02 17:09:00,150.105,150.115,150.03,150.11,162900000.0
2009-09-02 17:10:00,150.11,150.17,150.095,150.12,181400000.0
2009-09-02 17:11:00,150.125,150.195,150.125,150.185,152200000.0
2009-09-02 17:12:00,150.185,150.435,150.185,150.38,269500000.0
2009-09-02 17:13:00,150.39,150.39,150.27,150.275,292600000.0
2009-09-02 17:14:00,150.28,150.3,150.24,150.24,185000000.0
2009-09-02 17:15:00,150.24,150.26,150.12,150.13,237600000.0
2009-09-02 17:16:00,150.13,150.26,150.125,150.165,222700000.0
2009-09-02 17:17:00,150.165,150.25,150.165,150.22,129000000.0
2009-09-02 17:18:00,150.215,150.275,150.21,150.245,156400000.0
2009-09-02 17:19:00,150.25,150.335,150.25,150.3,177000000.0
2009-09-02 17:20:00,150.305,150.32,150.27,150.28,185300000.0
2009-09-02 17:21:00,150.285,150.32,150.27,150.3,175400000.0
2009-09-02 17:22:00,150.3,150.375,150.28,150.37,149900000.0
2009-09-02 17:23:00,150.365,150.425,150.34,150.37,154100000.0
2009-09-02 17:24:00,150.37,150.415,150.355,150.385,123200000.0
2009-09-02 17:25:00,150.38,150.38,150.25,150.255,157500000.0
2009-09-02 17:26:00,150.25,150.365,150.245,150.335,213300000.0
2009-09-02 17:27:00,150.33,150.335,150.275,150.295,144500000.0
2009-09-02 17:28:00,150.29,150.35,150.275,150.34,147800000.0
2009-09-02 17:29:00,150.34,150.34,150.29,150.3,147900000.0
2009-09-02 17:30:00,150.315,150.47,150.31,150.41,162700000.0
2009-09-02 17:31:00,150.405,150.405,150.315,150.315,184800000.0
2009-09-02 17:32:00,150.315,150.335,150.245,150.3,212000000.0
2009-09-02 17:33:00,150.3,150.36,150.29,150.31,222400000.0
2009-09-02 17:34:00,150.315,150.38,150.315,150.35,146900000.0
2009-09-02 17:35:00,150.35,150.395,150.35,150.395,86900000.0
2009-09-02 17:36:00,150.395,150.4,150.295,150.295,119500000.0
2009-09-02 17:37:00,150.295,150.365,150.25,150.32,146600000.0
2009-09-02 17:38:00,150.315,150.325,150.25,150.3,203800000.0
2009-09-02 17:39:00,150.3,150.35,150.3,150.33,82700000.0
2009-09-02 17:40:00,150.325,150.34,150.285,150.3,142900000.0
2009-09-02 17:41:00,150.29,150.295,150.255,150.255,87200000.0
2009-09-02 17:42:00,150.255,150.29,150.24,150.28,90500000.0
2009-09-02 17:43:00,150.275,150.285,150.175,150.18,121700000.0
2009-09-02 17:44:00,150.18,150.185,150.095,150.115,133200000.0
2009-09-02 17:45:00,150.115,150.18,150.105,150.17,95600000.0
2009-09-02 17:46:00,150.17,150.2,150.145,150.19,117700000.0
2009-09-02 17:47:00,150.195,150.295,150.195,150.295,65000000.0
2009-09-02 17:48:00,150.295,150.3,150.285,150.285,91700000.0
2009-09-02 17:49:00,150.285,150.32,150.285,150.31,82800000.0
2009-09-02 17:50:00,150.325,150.37,150.315,150.365,115400000.0
2009-09-02 17:51:00,150.365,150.42,150.365,150.395,90500000.0
2009-09-02 17:52:00,150.395,150.45,150.395,150.445,118600000.0
2009-09-02 17:53:00,150.435,150.455,150.375,150.385,126200000.0
2009-09-02 17:54:00,150.395,150.43,150.38,150.395,170600000.0
2009-09-02 17:55:00,150.39,150.39,150.33,150.355,126200000.0
2009-09-02 17:56:00,150.355,150.355,150.275,150.275,170500000.0
2009-09-02 17:57:00,150.28,150.285,150.14,150.18,204000000.0
2009-09-02 17:58:00,150.18,150.275,150.18,150.26,156500000.0
2009-09-02 17:59:00,150.255,150.375,150.255,150.375,118300000.0
2009-09-02 18:00:00,150.37,150.41,150.345,150.345,199100000.0
2009-09-02 18:01:00,150.345,150.375,150.315,150.35,121400000.0
2009-09-02 18:02:00,150.35,150.36,150.245,150.28,232800000.0
2009-09-02 18:03:00,150.28,150.28,150.21,150.24,206900000.0
2009-09-02 18:04:00,150.235,150.275,150.2,150.225,244200000.0
2009-09-02 18:05:00,150.23,150.3,150.215,150.265,256300000.0
2009-09-02 18:06:00,150.255,150.27,150.175,150.175,266100000.0
2009-09-02 18:07:00,150.17,150.175,150.105,150.14,298800000.0
2009-09-02 18:08:00,150.125,150.13,150.05,150.06,160300000.0
2009-09-02 18:09:00,150.06,150.2,150.05,150.2,224200000.0
2009-09-02 18:10:00,150.185,150.185,150.125,150.14,152000000.0
2009-09-02 18:11:00,150.145,150.2,150.135,150.195,137600000.0
2009-09-02 18:12:00,150.2,150.2,150.07,150.09,105200000.0
2009-09-02 18:13:00,150.09,150.09,149.94,149.945,107800000.0
2009-09-02 18:14:00,149.945,149.965,149.92,149.965,249600001.0
2009-09-02 18:15:00,149.965,150.05,149.96,150.045,145100000.0
2009-09-02 18:16:00,150.045,150.045,149.96,150.0,131900000.0
2009-09-02 18:17:00,150.005,150.02,149.915,149.935,240300000.0
2009-09-02 18:18:00,149.945,149.945,149.915,149.93,116900000.0
2009-09-02 18:19:00,149.935,149.94,149.87,149.92,201300000.0
2009-09-02 18:20:00,149.92,149.965,149.915,149.96,145100000.0
2009-09-02 18:21:00,149.96,149.975,149.915,149.965,133800000.0
2009-09-02 18:22:00,149.965,150.02,149.955,150.02,168400000.0
2009-09-02 18:23:00,150.005,150.02,149.98,150.015,83300000.0
2009-09-02 18:24:00,150.02,150.07,150.01,150.06,89700000.0
2009-09-02 18:25:00,150.06,150.095,150.06,150.075,90000000.0
2009-09-02 18:26:00,150.075,150.12,150.075,150.08,165300000.0
2009-09-02 18:27:00,150.07,150.105,150.03,150.045,353500000.0
2009-09-02 18:28:00,150.035,150.075,150.02,150.045,174500000.0
2009-09-02 18:29:00,150.045,150.055,150.01,150.04,94000000.0
2009-09-02 18:30:00,150.035,150.085,150.035,150.05,117000000.0
2009-09-02 18:31:00,150.055,150.095,150.04,150.08,102000000.0
2009-09-02 18:32:00,150.08,150.1,150.05,150.065,140700000.0
2009-09-02 18:33:00,150.065,150.08,150.04,150.04,60100000.0
2009-09-02 18:34:00,150.04,150.04,149.995,150.025,157500000.0
2009-09-02 18:35:00,150.03,150.065,149.995,150.06,120300000.0
2009-09-02 18:36:00,150.06,150.1,150.055,150.075,146700000.0
2009-09-02 18:37:00,150.08,150.165,150.05,150.165,129300000.0
2009-09-02 18:38:00,150.18,150.185,150.105,150.11,124300000.0
2009-09-02 18:39:00,150.105,150.16,150.1,150.12,170600000.0
2009-09-02 18:40:00,150.12,150.185,150.12,150.185,144100000.0
2009-09-02 18:41:00,150.175,150.195,150.175,150.175,98600000.0
2009-09-02 18:42:00,150.175,150.185,150.12,150.12,107000000.0
2009-09-02 18:43:00,150.12,150.14,150.1,150.125,168600000.0
2009-09-02 18:44:00,150.12,150.12,150.07,150.07,77500000.0
2009-09-02 18:45:00,150.075,150.13,150.06,150.13,72900000.0
2009-09-02 18:46:00,150.135,150.22,150.13,150.21,136900000.0
2009-09-02 18:47:00,150.21,150.245,150.19,150.245,97100000.0
2009-09-02 18:48:00,150.25,150.285,150.25,150.28,106400000.0
2009-09-02 18:49:00,150.28,150.31,150.265,150.27,172500000.0
2009-09-02 18:50:00,150.28,150.31,150.23,150.24,188300000.0
2009-09-02 18:51:00,150.235,150.26,150.22,150.22,201500000.0
2009-09-02 18:52:00,150.22,150.26,150.215,150.225,105000000.0
2009-09-02 18:53:00,150.225,150.225,150.155,150.175,122300000.0
2009-09-02 18:54:00,150.17,150.19,150.105,150.11,103700000.0
2009-09-02 18:55:00,150.11,150.155,150.11,150.155,190700000.0
2009-09-02 18:56:00,150.155,150.175,150.15,150.175,236200000.0
2009-09-02 18:57:00,150.17,150.205,150.085,150.085,320700000.0
2009-09-02 18:58:00,150.085,150.09,150.03,150.065,256100000.0
2009-09-02 18:59:00,150.055,150.07,149.985,149.99,169000000.0
2009-09-02 19:00:00,149.99,150.04,149.99,150.03,144100000.0
2009-09-02 19:01:00,150.03,150.045,149.97,149.98,138100000.0
2009-09-02 19:02:00,149.98,150.055,149.98,150.02,106100000.0
2009-09-02 19:03:00,150.015,150.035,149.975,149.99,109800000.0
2009-09-02 19:04:00,149.98,149.985,149.915,149.93,198100000.0
2009-09-02 19:05:00,149.93,149.945,149.865,149.88,100800000.0
2009-09-02 19:06:00,149.885,149.9,149.855,149.865,126100000.0
2009-09-02 19:07:00,149.89,149.91,149.87,149.9,97500000.0
2009-09-02 19:08:00,149.9,149.92,149.895,149.895,100300000.0
2009-09-02 19:09:00,149.895,149.965,149.885,149.955,96700000.0
2009-09-02 19:10:00,149.955,150.03,149.935,150.025,81000000.0
2009-09-02 19:11:00,150.035,150.06,149.99,150.015,62200000.0
2009-09-02 19:12:00,150.015,150.015,149.975,150.0,92000000.0
2009-09-02 19:13:00,150.0,150.05,150.0,150.02,89300000.0
2009-09-02 19:14:00,150.025,150.03,150.005,150.025,79900000.0
2009-09-02 19:15:00,150.035,150.15,150.025,150.115,190500000.0
2009-09-02 19:16:00,150.115,150.115,150.01,150.01,135300000.0
2009-09-02 19:17:00,150.01,150.045,149.985,150.04,87000000.0
2009-09-02 19:18:00,150.04,150.085,150.04,150.075,37100000.0
2009-09-02 19:19:00,150.075,150.085,150.05,150.065,123000000.0
2009-09-02 19:20:00,150.07,150.1,150.025,150.04,80400000.0
2009-09-02 19:21:00,150.04,150.07,150.04,150.055,54600000.0
2009-09-02 19:22:00,150.055,150.06,150.015,150.03,81100000.0
2009-09-02 19:23:00,150.03,150.035,149.965,149.965,97300000.0
2009-09-02 19:24:00,149.965,150.005,149.945,149.99,58700000.0
2009-09-02 19:25:00,149.98,150.005,149.97,149.98,53500000.0
2009-09-02 19:26:00,149.98,149.985,149.9,149.905,92400000.0
2009-09-02 19:27:00,149.9,149.95,149.9,149.92,75400000.0
2009-09-02 19:28:00,149.91,149.96,149.91,149.92,187300000.0
2009-09-02 19:29:00,149.92,149.93,149.88,149.885,75300000.0
2009-09-02 19:30:00,149.885,149.985,149.88,149.965,153500000.0
2009-09-02 19:31:00,149.97,150.0,149.965,149.98,106600000.0
2009-09-02 19:32:00,149.98,149.995,149.975,149.975,129200000.0
2009-09-02 19:33:00,149.975,150.01,149.96,150.005,92500000.0
2009-09-02 19:34:00,150.005,150.005,149.98,149.985,100400000.0
2009-09-02 19:35:00,149.99,150.05,149.98,150.05,110700000.0
2009-09-02 19:36:00,150.05,150.05,149.965,149.98,94800000.0
2009-09-02 19:37:00,149.985,150.005,149.955,149.955,180300000.0
2009-09-02 19:38:00,149.95,149.965,149.945,149.95,90600000.0
2009-09-02 19:39:00,149.955,149.965,149.92,149.935,69700000.0
2009-09-02 19:40:00,149.935,149.955,149.92,149.955,93000000.0
2009-09-02 19:41:00,149.955,149.985,149.955,149.97,100400000.0
2009-09-02 19:42:00,149.97,149.975,149.95,149.955,105300000.0
2009-09-02 19:43:00,149.955,150.005,149.955,149.965,86200000.0
2009-09-02 19:44:00,149.965,150.03,149.965,150.015,225400000.0
2009-09-02 19:45:00,150.015,150.025,150.005,150.015,85700000.0
2009-09-02 19:46:00,150.015,150.055,150.015,150.055,193300000.0
2009-09-02 19:47:00,150.055,150.08,150.025,150.03,110800000.0
2009-09-02 19:48:00,150.03,150.03,149.98,149.985,105400000.0
2009-09-02 19:49:00,149.985,149.99,149.935,149.94,251900000.0
2009-09-02 19:50:00,149.94,149.98,149.935,149.965,93400000.0
2009-09-02 19:51:00,149.965,149.995,149.96,149.965,78100000.0
2009-09-02 19:52:00,149.95,149.96,149.925,149.955,133100000.0
2009-09-02 19:53:00,149.95,149.955,149.94,149.945,78600000.0
2009-09-02 19:54:00,149.945,149.945,149.925,149.935,77400000.0
2009-09-02 19:55:00,149.935,149.975,149.935,149.965,138000000.0
2009-09-02 19:56:00,149.955,149.97,149.95,149.965,124300000.0
2009-09-02 19:57:00,149.965,150.0,149.965,150.0,71800000.0
2009-09-02 19:58:00,150.0,150.02,150.0,150.01,54100000.0
2009-09-02 19:59:00,150.01,150.08,150.01,150.075,110400000.0
2009-09-02 20:00:00,150.08,150.135,150.06,150.135,230100000.0
2009-09-02 20:01:00,150.14,150.15,150.11,150.11,275400000.0
2009-09-02 20:02:00,150.115,150.115,149.995,150.03,338800000.0
2009-09-02 20:03:00,150.03,150.06,149.995,150.015,288200000.0
2009-09-02 20:04:00,150.015,150.015,149.94,149.97,177100000.0
2009-09-02 20:05:00,149.97,149.985,149.95,149.98,289500000.0
2009-09-02 20:06:00,149.98,150.035,149.96,150.025,191200000.0
2009-09-02 20:07:00,150.025,150.03,149.955,149.96,177500000.0
2009-09-02 20:08:00,149.955,149.985,149.955,149.985,159300000.0
2009-09-02 20:09:00,149.985,149.985,149.935,149.935,217200000.0
2009-09-02 20:10:00,149.945,149.975,149.915,149.955,141800000.0
2009-09-02 20:11:00,149.955,149.995,149.935,149.985,93300000.0
2009-09-02 20:12:00,149.99,150.015,149.93,149.955,216300000.0
2009-09-02 20:13:00,149.955,149.955,149.845,149.855,132900000.0
2009-09-02 20:14:00,149.855,149.875,149.84,149.875,105900000.0
2009-09-02 20:15:00,149.9,149.965,149.885,149.94,187700000.0
2009-09-02 20:16:00,149.945,149.995,149.875,149.94,221400000.0
2009-09-02 20:17:00,149.935,149.94,149.895,149.94,124700000.0
2009-09-02 20:18:00,149.93,149.945,149.85,149.88,170300000.0
2009-09-02 20:19:00,149.88,149.985,149.865,149.985,86000000.0
2009-09-02 20:20:00,149.985,150.02,149.95,150.0,131400000.0
2009-09-02 20:21:00,150.0,150.07,150.0,150.05,118700000.0
2009-09-02 20:22:00,150.045,150.065,149.975,149.99,72000000.0
2009-09-02 20:23:00,149.99,150.01,149.955,149.955,65000000.0
2009-09-02 20:24:00,149.955,149.99,149.945,149.98,54600000.0
2009-09-02 20:25:00,149.985,149.985,149.945,149.97,185100000.0
2009-09-02 20:26:00,149.97,149.985,149.96,149.965,72500000.0
2009-09-02 20:27:00,149.975,149.995,149.97,149.985,68600000.0
2009-09-02 20:28:00,149.965,149.985,149.96,149.985,31600000.0
2009-09-02 20:29:00,149.97,149.98,149.96,149.96,89200000.0
2009-09-02 20:30:00,149.965,150.03,149.96,150.03,76900000.0
2009-09-02 20:31:00,150.03,150.06,150.005,150.05,92600000.0
2009-09-02 20:32:00,150.055,150.06,150.035,150.035,33200000.0
2009-09-02 20:33:00,150.035,150.095,150.015,150.095,48200000.0
2009-09-02 20:34:00,150.09,150.18,150.09,150.17,230200000.0
2009-09-02 20:35:00,150.175,150.245,150.175,150.225,96400000.0
2009-09-02 20:36:00,150.23,150.235,150.2,150.225,79800000.0
2009-09-02 20:37:00,150.22,150.24,150.215,150.23,29400000.0
2009-09-02 20:38:00,150.225,150.24,150.165,150.18,133100000.0
2009-09-02 20:39:00,150.17,150.205,150.145,150.16,181500000.0
2009-09-02 20:40:00,150.17,150.17,150.15,150.155,217500000.0
2009-09-02 20:41:00,150.15,150.18,150.13,150.14,227700000.0
2009-09-02 20:42:00,150.135,150.16,150.105,150.14,96800000.0
2009-09-02 20:43:00,150.13,150.205,150.09,150.2,258100000.0
2009-09-02 20:44:00,150.205,150.205,150.105,150.105,160600000.0
2009-09-02 20:45:00,150.1,150.1,150.035,150.065,154100000.0
2009-09-02 20:46:00,150.06,150.085,150.05,150.065,180200000.0
2009-09-02 20:47:00,150.06,150.1,150.06,150.09,85600000.0
2009-09-02 20:48:00,150.095,150.17,150.095,150.165,108300000.0
2009-09-02 20:49:00,150.165,150.18,150.15,150.18,56000000.0
2009-09-02 20:50:00,150.18,150.18,150.09,150.1,137900000.0
2009-09-02 20:51:00,150.11,150.12,150.095,150.1,65300000.0
2009-09-02 20:52:00,150.1,150.13,150.07,150.075,117300000.0
2009-09-02 20:53:00,150.075,150.075,150.035,150.05,75100000.0
2009-09-02 20:54:00,150.05,150.095,150.035,150.095,102800000.0
2009-09-02 20:55:00,150.105,150.12,150.08,150.1,130800000.0
2009-09-02 20:56:00,150.1,150.1,150.04,150.05,133800000.0
2009-09-02 20:57:00,150.06,150.105,150.06,150.095,87600000.0
2009-09-02 20:58:00,150.1,150.11,150.07,150.07,100700000.0
2009-09-02 20:59:00,150.065,150.07,150.005,150.015,174400000.0
2009-09-02 21:00:00,150.015,150.02,149.965,150.01,224300000.0
2009-09-02 21:01:00,150.01,150.01,149.97,149.975,185800000.0
2009-09-02 21:02:00,149.97,149.975,149.95,149.965,193900000.0
2009-09-02 21:03:00,149.965,150.0,149.965,149.99,129400000.0
2009-09-02 21:04:00,149.99,149.99,149.91,149.925,222600000.0
2009-09-02 21:05:00,149.92,149.95,149.92,149.925,90600000.0
2009-09-02 21:06:00,149.925,150.005,149.925,149.995,172300000.0
2009-09-02 21:07:00,149.99,149.995,149.975,149.98,45400000.0
2009-09-02 21:08:00,149.985,150.01,149.985,149.995,74200000.0
2009-09-02 21:09:00,149.99,150.005,149.98,149.98,42600000.0
2009-09-02 21:10:00,149.99,149.99,149.965,149.975,38500000.0
2009-09-02 21:11:00,149.965,149.965,149.94,149.945,89100000.0
2009-09-02 21:12:00,149.96,150.0,149.96,149.995,62200000.0
2009-09-02 21:13:00,150.0,150.015,149.995,150.0,67200000.0
2009-09-02 21:14:00,150.0,150.005,149.985,149.985,187200000.0
2009-09-02 21:15:00,149.99,149.99,149.985,149.99,29800000.0
2009-09-02 21:16:00,149.99,150.035,149.99,150.035,93300000.0
2009-09-02 21:17:00,150.04,150.085,150.025,150.04,324000000.0
2009-09-02 21:18:00,150.04,150.05,150.04,150.05,75100000.0
2009-09-02 21:19:00,150.05,150.105,150.05,150.08,153500000.0
2009-09-02 21:20:00,150.08,150.12,150.08,150.11,59000000.0
2009-09-02 21:21:00,150.11,150.135,150.08,150.09,132100000.0
2009-09-02 21:22:00,150.085,150.11,150.025,150.03,189400000.0
2009-09-02 21:23:00,150.03,150.045,150.01,150.04,149100000.0
2009-09-02 21:24:00,150.045,150.08,150.03,150.08,173300000.0
2009-09-02 21:25:00,150.08,150.09,150.04,150.055,341500000.0
2009-09-02 21:26:00,150.055,150.055,150.005,150.015,231200000.0
2009-09-02 21:27:00,150.015,150.06,149.995,150.05,267300000.0
2009-09-02 21:28:00,150.05,150.105,150.05,150.085,210100000.0
2009-09-02 21:29:00,150.075,150.095,150.06,150.07,195800000.0
2009-09-02 21:30:00,150.075,150.105,150.065,150.105,182200000.0
2009-09-02 21:31:00,150.105,150.12,150.1,150.105,138900000.0
2009-09-02 21:32:00,150.105,150.135,150.1,150.105,127500000.0
2009-09-02 21:33:00,150.105,150.11,150.105,150.105,62200000.0
2009-09-02 21:34:00,150.105,150.105,150.075,150.09,133000000.0
2009-09-02 21:35:00,150.09,150.12,150.09,150.095,243000000.0
2009-09-02 21:36:00,150.095,150.105,150.09,150.105,140000000.0
2009-09-02 21:37:00,150.1,150.105,150.08,150.1,277100000.0
2009-09-02 21:38:00,150.1,150.13,150.095,150.115,193400000.0
2009-09-02 21:39:00,150.095,150.15,150.095,150.14,362000000.0
2009-09-02 21:40:00,150.135,150.18,150.11,150.12,339600000.0
2009-09-02 21:41:00,150.12,150.13,150.11,150.12,187800000.0
2009-09-02 21:42:00,150.12,150.12,150.08,150.1,223700000.0
2009-09-02 21:43:00,150.1,150.1,150.03,150.035,131100000.0
2009-09-02 21:44:00,150.03,150.06,150.025,150.035,306000000.0
2009-09-02 21:45:00,150.04,150.08,150.03,150.07,222000000.0
2009-09-02 21:46:00,150.07,150.07,150.02,150.025,265800000.0
2009-09-02 21:47:00,150.025,150.025,149.95,149.97,234600000.0
2009-09-02 21:48:00,149.97,150.0,149.965,149.975,152700000.0
2009-09-02 21:49:00,149.97,149.98,149.94,149.96,216900000.0
2009-09-02 21:50:00,149.965,150.005,149.94,150.005,128800000.0
2009-09-02 21:51:00,150.005,150.015,149.985,149.995,125600000.0
2009-09-02 21:52:00,149.99,150.02,149.98,150.015,78600000.0
2009-09-02 21:53:00,150.015,150.02,150.015,150.02,37300000.0
2009-09-02 21:54:00,150.025,150.03,149.975,149.98,123300000.0
2009-09-02 21:55:00,149.98,150.0,149.965,149.975,250800000.0
2009-09-02 21:56:00,149.98,149.995,149.97,149.98,109500000.0
2009-09-02 21:57:00,149.975,150.0,149.97,149.97,62700000.0
2009-09-02 21:58:00,149.97,149.985,149.95,149.975,360300000.0
2009-09-02 21:59:00,149.985,150.015,149.945,149.965,248300000.0
2009-09-02 22:00:00,149.98,149.98,149.945,149.96,149100000.0
2009-09-02 22:01:00,149.96,149.98,149.955,149.97,61000000.0
2009-09-02 22:02:00,149.98,149.98,149.96,149.965,50800000.0
2009-09-02 22:03:00,149.97,149.97,149.955,149.965,93500000.0
2009-09-02 22:04:00,149.97,149.97,149.94,149.94,50700000.0
2009-09-02 22:05:00,149.945,149.945,149.905,149.93,82000000.0
2009-09-02 22:06:00,149.92,149.94,149.905,149.915,102500000.0
2009-09-02 22:07:00,149.93,149.94,149.895,149.895,44400000.0
2009-09-02 22:08:00,149.9,149.905,149.88,149.885,34700000.0
2009-09-02 22:09:00,149.88,149.89,149.875,149.885,54800000.0
2009-09-02 22:10:00,149.9,149.925,149.88,149.905,78700000.0
2009-09-02 22:11:00,149.905,149.905,149.86,149.875,44700000.0
2009-09-02 22:12:00,149.875,149.875,149.86,149.865,68500000.0
2009-09-02 22:13:00,149.87,149.925,149.865,149.9,92600000.0
2009-09-02 22:14:00,149.895,149.91,149.895,149.905,57400000.0
2009-09-02 22:15:00,149.9,149.905,149.895,149.905,26200000.0
2009-09-02 22:16:00,149.905,149.92,149.9,149.915,32400000.0
2009-09-02 22:17:00,149.92,149.925,149.9,149.925,41300000.0
2009-09-02 22:18:00,149.925,149.94,149.925,149.935,23000000.0
2009-09-02 22:19:00,149.93,149.945,149.925,149.94,21000000.0
2009-09-02 22:20:00,149.94,149.95,149.935,149.94,17000000.0
2009-09-02 22:21:00,149.945,149.955,149.94,149.945,18000000.0
2009-09-02 22:22:00,149.945,149.96,149.93,149.955,29800000.0
2009-09-02 22:23:00,149.955,149.96,149.945,149.96,12800000.0
2009-09-02 22:24:00,149.97,149.98,149.96,149.965,33200000.0
2009-09-02 22:25:00,149.965,149.965,149.945,149.95,40300000.0
2009-09-02 22:26:00,149.95,149.95,149.92,149.945,23000000.0
2009-09-02 22:27:00,149.945,149.955,149.945,149.95,14000000.0
2009-09-02 22:28:00,149.95,149.95,149.92,149.94,35600000.0
2009-09-02 22:29:00,149.94,149.94,149.93,149.935,5000000.0
2009-09-02 22:30:00,149.935,149.94,149.925,149.93,13000000.0
2009-09-02 22:31:00,149.925,149.93,149.92,149.92,17000000.0
2009-09-02 22:32:00,149.935,149.94,149.905,149.905,6000000.0
2009-09-02 22:33:00,149.92,149.92,149.92,149.92,1000000.0
2009-09-02 22:34:00,149.915,149.93,149.915,149.93,17600000.0
2009-09-02 22:35:00,149.93,149.93,149.92,149.92,12000000.0
2009-09-02 22:36:00,149.925,149.94,149.92,149.94,15200000.0
2009-09-02 22:37:00,149.94,149.95,149.935,149.945,22200000.0
2009-09-02 22:38:00,149.94,149.94,149.92,149.935,27500000.0
2009-09-02 22:39:00,149.935,149.97,149.93,149.965,45200000.0
2009-09-02 22:40:00,149.965,150.0,149.96,149.99,106900000.0
2009-09-02 22:41:00,149.99,150.0,149.985,149.985,59500000.0
2009-09-02 22:42:00,149.985,150.0,149.975,149.995,30600000.0
2009-09-02 22:43:00,150.005,150.02,150.005,150.02,10000000.0
2009-09-02 22:44:00,150.005,150.01,150.0,150.01,26800000.0
2009-09-02 22:45:00,150.02,150.03,149.99,150.015,50500000.0
2009-09-02 22:46:00,150.02,150.025,150.01,150.02,19500000.0
2009-09-02 22:47:00,150.015,150.015,149.97,149.99,37600000.0
2009-09-02 22:48:00,149.99,150.0,149.98,149.985,48000000.0
2009-09-02 22:49:00,149.98,149.995,149.98,149.99,70000000.0
2009-09-02 22:50:00,149.99,150.01,149.98,149.99,123800000.0
2009-09-02 22:51:00,149.99,150.0,149.98,150.0,114600000.0
2009-09-02 22:52:00,150.0,150.005,149.99,149.995,36700000.0
2009-09-02 22:53:00,149.99,149.995,149.99,149.995,41600000.0
2009-09-02 22:54:00,149.995,150.01,149.99,150.01,73400000.0
2009-09-02 22:55:00,150.005,150.02,150.005,150.01,43900000.0
2009-09-02 22:56:00,150.01,150.04,150.01,150.03,47400000.0
2009-09-02 22:57:00,150.03,150.045,150.02,150.04,57900000.0
2009-09-02 22:58:00,150.04,150.06,150.04,150.05,11400000.0
2009-09-02 22:59:00,150.05,150.05,150.015,150.045,38300000.0
2009-09-02 23:00:00,150.045,150.055,149.99,150.035,36000000.0
2009-09-02 23:01:00,150.035,150.06,150.02,150.06,29400000.0
2009-09-02 23:02:00,150.06,150.06,150.03,150.03,16600000.0
2009-09-02 23:03:00,150.03,150.04,150.015,150.04,9600000.0
2009-09-02 23:04:00,150.045,150.08,150.025,150.04,20000000.0
2009-09-02 23:05:00,150.05,150.09,150.04,150.09,46800000.0
2009-09-02 23:06:00,150.105,150.105,150.075,150.08,27000000.0
2009-09-02 23:07:00,150.075,150.105,150.06,150.1,32400000.0
2009-09-02 23:08:00,150.095,150.095,150.095,150.095,3200000.0
2009-09-02 23:09:00,150.095,150.095,150.07,150.08,8800000.0
2009-09-02 23:10:00,150.08,150.08,150.075,150.075,2400000.0
2009-09-02 23:11:00,150.075,150.075,150.075,150.075,1400000.0
2009-09-02 23:12:00,150.085,150.1,150.085,150.085,12400000.0
2009-09-02 23:13:00,150.095,150.095,150.085,150.085,8300000.0
2009-09-02 23:14:00,150.09,150.09,150.09,150.09,3200000.0
2009-09-02 23:15:00,150.08,150.085,150.075,150.08,17200000.0
2009-09-02 23:16:00,150.08,150.08,150.07,150.07,9400000.0
2009-09-02 23:17:00,150.07,150.09,150.07,150.085,14700000.0
2009-09-02 23:18:00,150.075,150.075,150.015,150.05,85400000.0
2009-09-02 23:19:00,150.055,150.07,150.04,150.045,48500000.0
2009-09-02 23:20:00,150.05,150.055,150.045,150.045,47500000.0
2009-09-02 23:21:00,150.045,150.045,150.025,150.045,20400000.0
2009-09-02 23:22:00,150.04,150.04,150.01,150.01,12000000.0
2009-09-02 23:23:00,150.015,150.045,150.005,150.045,24000000.0
2009-09-02 23:24:00,150.04,150.05,150.04,150.05,4000000.0
2009-09-02 23:25:00,150.045,150.045,150.04,150.045,9400000.0
2009-09-02 23:26:00,150.045,150.055,150.045,150.045,18400000.0
2009-09-02 23:27:00,150.045,150.045,150.04,150.04,9800000.0
2009-09-02 23:28:00,150.055,150.055,150.03,150.04,14000000.0
2009-09-02 23:29:00,150.03,150.04,150.025,150.04,14000000.0
2009-09-02 23:30:00,150.04,150.04,150.025,150.035,12000000.0
2009-09-02 23:31:00,150.04,150.04,150.04,150.04,2000000.0
2009-09-02 23:32:00,150.04,150.04,150.005,150.005,9600000.0
2009-09-02 23:33:00,150.01,150.01,150.0,150.005,9300000.0
2009-09-02 23:34:00,150.005,150.005,149.995,150.005,6600000.0
2009-09-02 23:35:00,150.0,150.05,149.995,150.01,25600000.0
2009-09-02 23:36:00,150.02,150.03,150.01,150.01,11700000.0
2009-09-02 23:37:00,150.02,150.05,150.01,150.025,39000000.0
2009-09-02 23:38:00,150.035,150.035,150.03,150.035,8000000.0
2009-09-02 23:39:00,150.035,150.035,150.03,150.035,3000000.0
2009-09-02 23:40:00,150.035,150.035,150.025,150.035,19000000.0
2009-09-02 23:41:00,150.03,150.035,150.03,150.035,15000000.0
2009-09-02 23:42:00,150.035,150.04,150.035,150.04,6000000.0
2009-09-02 23:43:00,150.035,150.035,150.035,150.035,1000000.0
2009-09-02 23:44:00,150.025,150.05,150.025,150.04,11600000.0
2009-09-02 23:45:00,150.045,150.05,150.035,150.05,31500000.0
2009-09-02 23:46:00,150.055,150.085,150.05,150.06,32100000.0
2009-09-02 23:47:00,150.06,150.09,150.06,150.075,79800000.0
2009-09-02 23:48:00,150.075,150.075,150.06,150.07,26000000.0
2009-09-02 23:49:00,150.07,150.07,150.03,150.04,21200000.0
2009-09-02 23:50:00,150.045,150.055,150.0,150.0,51800000.0
2009-09-02 23:51:00,150.0,150.02,150.0,150.005,16100000.0
2009-09-02 23:52:00,150.01,150.015,150.005,150.015,6000000.0
2009-09-02 23:53:00,150.015,150.03,149.995,149.995,28600000.0
2009-09-02 23:54:00,149.995,150.025,149.99,150.015,23700000.0
2009-09-02 23:55:00,150.02,150.03,150.005,150.02,84700000.0
2009-09-02 23:56:00,150.025,150.025,149.99,150.02,28100000.0
2009-09-02 23:57:00,150.025,150.04,150.025,150.03,18000000.0
2009-09-02 23:58:00,150.03,150.035,150.015,150.03,31000000.0
2009-09-02 23:59:00,150.025,150.03,150.02,150.03,7700000.0
2009-09-03 00:00:00,150.025,150.025,150.02,150.025,44600000.0
2009-09-03 00:01:00,150.025,150.05,150.02,150.04,42100000.0
2009-09-03 00:02:00,150.04,150.04,150.04,150.04,3400000.0
2009-09-03 00:03:00,150.045,150.055,150.045,150.05,9000000.0
2009-09-03 00:04:00,150.05,150.05,150.03,150.05,10000000.0
2009-09-03 00:05:00,150.05,150.055,150.045,150.055,10000000.0
2009-09-03 00:06:00,150.06,150.06,150.045,150.055,13400000.0
2009-09-03 00:07:00,150.055,150.06,150.045,150.06,20000000.0
2009-09-03 00:08:00,150.06,150.08,150.055,150.08,37800000.0
2009-09-03 00:09:00,150.07,150.09,150.065,150.09,35600000.0
2009-09-03 00:10:00,150.095,150.095,150.075,150.095,37400000.0
2009-09-03 00:11:00,150.1,150.105,150.08,150.085,23300000.0
2009-09-03 00:12:00,150.085,150.1,150.085,150.085,22400000.0
2009-09-03 00:13:00,150.085,150.1,150.085,150.1,18400000.0
2009-09-03 00:14:00,150.1,150.115,150.1,150.1,45000000.0
2009-09-03 00:15:00,150.1,150.1,150.095,150.1,23600000.0
2009-09-03 00:16:00,150.1,150.1,150.1,150.1,1400000.0
2009-09-03 00:17:00,150.1,150.105,150.1,150.1,9600000.0
2009-09-03 00:18:00,150.105,150.105,150.095,150.1,15200000.0
2009-09-03 00:19:00,150.1,150.1,150.1,150.1,2000000.0
2009-09-03 00:20:00,150.095,150.115,150.095,150.115,8200000.0
2009-09-03 00:21:00,150.11,150.115,150.095,150.095,20200000.0
2009-09-03 00:22:00,150.105,150.11,150.1,150.11,21600000.0
2009-09-03 00:23:00,150.105,150.12,150.075,150.105,147100000.0
2009-09-03 00:24:00,150.1,150.1,150.09,150.1,73100000.0
2009-09-03 00:25:00,150.1,150.12,150.09,150.095,176400000.0
2009-09-03 00:26:00,150.095,150.095,150.085,150.085,204800000.0
2009-09-03 00:27:00,150.09,150.1,150.085,150.095,246100000.0
2009-09-03 00:28:00,150.09,150.125,150.09,150.125,85900000.0
2009-09-03 00:29:00,150.125,150.14,150.12,150.13,72800000.0
2009-09-03 00:30:00,150.13,150.135,150.13,150.135,15200000.0
2009-09-03 00:31:00,150.13,150.14,150.12,150.135,33600000.0
2009-09-03 00:32:00,150.135,150.14,150.135,150.135,17000000.0
2009-09-03 00:33:00,150.14,150.145,150.135,150.145,21200000.0
2009-09-03 00:34:00,150.145,150.145,150.145,150.145,6400000.0
2009-09-03 00:35:00,150.145,150.145,150.145,150.145,3200000.0
2009-09-03 00:36:00,150.145,150.15,150.12,150.13,21600000.0
2009-09-03 00:37:00,150.125,150.13,150.12,150.12,14000000.0
2009-09-03 00:38:00,150.125,150.125,150.1,150.115,30400000.0
2009-09-03 00:39:00,150.115,150.115,150.05,150.06,94600000.0
2009-09-03 00:40:00,150.055,150.065,150.055,150.055,12200000.0
2009-09-03 00:41:00,150.055,150.055,150.055,150.055,24800000.0
2009-09-03 00:42:00,150.055,150.055,150.05,150.05,2400000.0
2009-09-03 00:43:00,150.05,150.05,150.01,150.015,47000000.0
2009-09-03 00:44:00,150.015,150.03,149.965,149.97,49100000.0
2009-09-03 00:45:00,149.985,149.99,149.96,149.985,31800000.0
2009-09-03 00:46:00,149.995,150.025,149.995,150.01,39800000.0
2009-09-03 00:47:00,150.02,150.02,149.985,149.985,26600000.0
2009-09-03 00:48:00,149.99,150.0,149.955,149.955,52600000.0
2009-09-03 00:49:00,149.955,149.97,149.925,149.925,184800000.0
2009-09-03 00:50:00,149.925,149.95,149.905,149.92,189400000.0
2009-09-03 00:51:00,149.92,149.92,149.88,149.885,120700000.0
2009-09-03 00:52:00,149.885,149.89,149.83,149.86,176400000.0
2009-09-03 00:53:00,149.87,149.9,149.815,149.89,128600000.0
2009-09-03 00:54:00,149.895,149.925,149.89,149.915,31600000.0
2009-09-03 00:55:00,149.925,149.96,149.91,149.935,113500000.0
2009-09-03 00:56:00,149.935,149.94,149.92,149.935,105800000.0
2009-09-03 00:57:00,149.93,149.935,149.905,149.905,93100000.0
2009-09-03 00:58:00,149.91,149.91,149.895,149.91,17700000.0
2009-09-03 00:59:00,149.9,149.915,149.835,149.835,58200000.0
2009-09-03 01:00:00,149.825,149.84,149.785,149.835,166300000.0
2009-09-03 01:01:00,149.84,149.845,149.83,149.845,40300000.0
2009-09-03 01:02:00,149.845,149.855,149.845,149.855,29400000.0
2009-09-03 01:03:00,149.855,149.89,149.85,149.87,47500000.0
2009-09-03 01:04:00,149.87,149.925,149.87,149.91,48600000.0
2009-09-03 01:05:00,149.91,149.94,149.91,149.93,60400000.0
2009-09-03 01:06:00,149.93,149.93,149.915,149.92,42500000.0
2009-09-03 01:07:00,149.92,149.93,149.92,149.925,17700000.0
2009-09-03 01:08:00,149.925,149.945,149.925,149.935,64000000.0
2009-09-03 01:09:00,149.935,149.945,149.925,149.935,91800000.0
2009-09-03 01:10:00,149.935,149.975,149.925,149.945,151300000.0
2009-09-03 01:11:00,149.945,149.99,149.945,149.985,35000000.0
2009-09-03 01:12:00,149.99,150.04,149.99,150.04,77200000.0
2009-09-03 01:13:00,150.045,150.045,150.02,150.03,34800000.0
2009-09-03 01:14:00,150.02,150.025,150.005,150.015,68500000.0
2009-09-03 01:15:00,150.015,150.015,150.0,150.005,34800000.0
2009-09-03 01:16:00,150.005,150.005,149.95,149.98,68800000.0
2009-09-03 01:17:00,149.98,149.99,149.965,149.99,77800000.0
2009-09-03 01:18:00,149.985,149.985,149.945,149.955,66600000.0
2009-09-03 01:19:00,149.95,149.975,149.95,149.96,121000000.0
2009-09-03 01:20:00,149.96,149.965,149.96,149.965,108800000.0
2009-09-03 01:21:00,149.965,149.98,149.96,149.98,59500000.0
2009-09-03 01:22:00,149.98,150.015,149.97,149.97,47200000.0
2009-09-03 01:23:00,149.99,150.025,149.985,150.015,113600000.0
2009-09-03 01:24:00,150.03,150.045,150.03,150.045,26000000.0
2009-09-03 01:25:00,150.06,150.075,150.045,150.045,151700000.0
2009-09-03 01:26:00,150.045,150.065,150.035,150.045,532700000.0
2009-09-03 01:27:00,150.045,150.05,150.005,150.005,208600000.0
2009-09-03 01:28:00,150.005,150.02,150.005,150.02,10000000.0
2009-09-03 01:29:00,150.02,150.035,150.005,150.025,86500000.0
2009-09-03 01:30:00,150.025,150.03,150.01,150.03,87200000.0
2009-09-03 01:31:00,150.03,150.055,150.005,150.02,96500000.0
2009-09-03 01:32:00,150.02,150.06,150.02,150.055,187400000.0
2009-09-03 01:33:00,150.055,150.08,150.055,150.065,48900000.0
2009-09-03 01:34:00,150.07,150.07,150.06,150.06,35600000.0
2009-09-03 01:35:00,150.075,150.085,150.075,150.075,14000000.0
2009-09-03 01:36:00,150.09,150.09,150.06,150.065,15400000.0
2009-09-03 01:37:00,150.055,150.055,150.03,150.04,62800000.0
2009-09-03 01:38:00,150.04,150.04,150.01,150.015,27000000.0
2009-09-03 01:39:00,150.01,150.015,149.975,149.99,59500000.0
2009-09-03 01:40:00,149.99,150.035,149.99,150.005,96100000.0
2009-09-03 01:41:00,150.005,150.005,149.965,150.0,156000000.0
2009-09-03 01:42:00,149.995,150.005,149.985,149.99,67900000.0
2009-09-03 01:43:00,149.99,150.0,149.985,149.99,21900000.0
2009-09-03 01:44:00,149.99,150.055,149.985,150.055,33900000.0
2009-09-03 01:45:00,150.05,150.085,150.045,150.075,115600000.0
2009-09-03 01:46:00,150.075,150.14,150.05,150.115,141500000.0
2009-09-03 01:47:00,150.1,150.13,150.085,150.095,156300000.0
2009-09-03 01:48:00,150.095,150.14,150.085,150.125,47200000.0
2009-09-03 01:49:00,150.13,150.155,150.125,150.135,70400000.0
2009-09-03 01:50:00,150.135,150.17,150.12,150.135,79600000.0
2009-09-03 01:51:00,150.12,150.135,150.05,150.055,72200000.0
2009-09-03 01:52:00,150.055,150.075,150.045,150.07,70200000.0
2009-09-03 01:53:00,150.075,150.085,150.05,150.055,30300000.0
2009-09-03 01:54:00,150.055,150.075,150.045,150.075,44000000.0
2009-09-03 01:55:00,150.065,150.08,150.045,150.055,52500000.0
2009-09-03 01:56:00,150.06,150.085,150.055,150.085,33200000.0
2009-09-03 01:57:00,150.08,150.09,150.065,150.08,20600000.0
2009-09-03 01:58:00,150.08,150.08,150.055,150.065,38500000.0
2009-09-03 01:59:00,150.06,150.16,150.06,150.14,105200000.0
2009-09-03 02:00:00,150.14,150.14,150.075,150.12,122800000.0
2009-09-03 02:01:00,150.12,150.16,150.12,150.15,111400000.0
2009-09-03 02:02:00,150.15,150.15,150.1,150.105,148600000.0
2009-09-03 02:03:00,150.115,150.125,150.04,150.045,143600000.0
2009-09-03 02:04:00,150.04,150.075,150.03,150.055,109900000.0
2009-09-03 02:05:00,150.055,150.055,150.005,150.005,43800000.0
2009-09-03 02:06:00,150.0,150.02,149.975,149.995,121500000.0
2009-09-03 02:07:00,149.995,150.0,149.995,150.0,24000000.0
2009-09-03 02:08:00,149.995,150.025,149.995,150.01,65100000.0
2009-09-03 02:09:00,150.01,150.03,150.0,150.03,43800000.0
2009-09-03 02:10:00,150.03,150.095,150.03,150.05,73900000.0
2009-09-03 02:11:00,150.045,150.08,150.03,150.08,78300000.0
2009-09-03 02:12:00,150.08,150.12,150.08,150.115,57600000.0
2009-09-03 02:13:00,150.1,150.1,150.01,150.02,102700000.0
2009-09-03 02:14:00,150.015,150.015,149.915,150.005,155500000.0
2009-09-03 02:15:00,150.02,150.075,150.0,150.055,117500000.0
2009-09-03 02:16:00,150.055,150.055,149.96,149.98,92900000.0
2009-09-03 02:17:00,149.985,149.99,149.815,149.835,79200000.0
2009-09-03 02:18:00,149.835,149.89,149.83,149.865,56400000.0
2009-09-03 02:19:00,149.865,149.895,149.86,149.86,33100000.0
2009-09-03 02:20:00,149.87,149.885,149.825,149.835,120200000.0
2009-09-03 02:21:00,149.835,149.835,149.695,149.71,173000000.0
2009-09-03 02:22:00,149.705,149.74,149.575,149.735,161000000.0
2009-09-03 02:23:00,149.74,149.805,149.72,149.8,121300000.0
2009-09-03 02:24:00,149.805,149.835,149.685,149.745,173300000.0
2009-09-03 02:25:00,149.74,149.815,149.705,149.8,112000000.0
2009-09-03 02:26:00,149.8,149.815,149.745,149.795,115700000.0
2009-09-03 02:27:00,149.8,149.8,149.72,149.735,109100000.0
2009-09-03 02:28:00,149.73,149.75,149.72,149.75,72500000.0
2009-09-03 02:29:00,149.75,149.75,149.59,149.605,112800000.0
2009-09-03 02:30:00,149.61,149.645,149.555,149.56,270900000.0
2009-09-03 02:31:00,149.565,149.58,149.48,149.495,235600000.0
2009-09-03 02:32:00,149.485,149.525,149.41,149.525,214800000.0
2009-09-03 02:33:00,149.515,149.665,149.515,149.64,249800000.0
2009-09-03 02:34:00,149.64,149.71,149.64,149.695,223700000.0
2009-09-03 02:35:00,149.675,149.71,149.65,149.655,157100000.0
2009-09-03 02:36:00,149.655,149.685,149.52,149.545,189800000.0
2009-09-03 02:37:00,149.56,149.57,149.51,149.54,192400000.0
2009-09-03 02:38:00,149.545,149.625,149.545,149.62,95600000.0
2009-09-03 02:39:00,149.595,149.63,149.56,149.61,102200000.0
2009-09-03 02:40:00,149.615,149.675,149.6,149.675,184900000.0
2009-09-03 02:41:00,149.67,149.695,149.645,149.69,90800000.0
2009-09-03 02:42:00,149.69,149.73,149.69,149.72,75000000.0
2009-09-03 02:43:00,149.73,149.73,149.585,149.6,163900000.0
2009-09-03 02:44:00,149.59,149.62,149.58,149.615,76100000.0
2009-09-03 02:45:00,149.62,149.655,149.61,149.64,101000000.0
2009-09-03 02:46:00,149.64,149.655,149.605,149.61,84800000.0
2009-09-03 02:47:00,149.61,149.665,149.605,149.62,122900000.0
2009-09-03 02:48:00,149.605,149.625,149.595,149.61,128000000.0
2009-09-03 02:49:00,149.605,149.615,149.585,149.615,102300000.0
2009-09-03 02:50:00,149.615,149.71,149.595,149.685,117400000.0
2009-09-03 02:51:00,149.68,149.73,149.65,149.725,136600000.0
2009-09-03 02:52:00,149.74,149.74,149.705,149.715,95800000.0
2009-09-03 02:53:00,149.72,149.72,149.69,149.71,88200000.0
2009-09-03 02:54:00,149.715,149.73,149.59,149.645,183000000.0
2009-09-03 02:55:00,149.66,149.72,149.635,149.635,206900000.0
2009-09-03 02:56:00,149.64,149.645,149.6,149.63,153900000.0
2009-09-03 02:57:00,149.64,149.735,149.63,149.735,149200000.0
2009-09-03 02:58:00,149.73,149.735,149.69,149.705,109900000.0
2009-09-03 02:59:00,149.695,149.705,149.69,149.695,23200000.0
2009-09-03 03:00:00,149.705,149.73,149.58,149.61,65500000.0
2009-09-03 03:01:00,149.63,149.8,149.63,149.78,187900000.0
2009-09-03 03:02:00,149.785,149.785,149.62,149.67,154800000.0
2009-09-03 03:03:00,149.685,149.765,149.675,149.765,73900000.0
2009-09-03 03:04:00,149.765,149.77,149.73,149.73,86200000.0
2009-09-03 03:05:00,149.73,149.74,149.71,149.715,67900000.0
2009-09-03 03:06:00,149.725,149.78,149.725,149.765,169600000.0
2009-09-03 03:07:00,149.765,149.82,149.76,149.82,93000000.0
2009-09-03 03:08:00,149.81,149.835,149.78,149.8,167800000.0
2009-09-03 03:09:00,149.8,149.82,149.77,149.77,106900000.0
2009-09-03 03:10:00,149.78,149.81,149.775,149.8,60600000.0
2009-09-03 03:11:00,149.8,149.8,149.77,149.77,67400000.0
2009-09-03 03:12:00,149.77,149.8,149.77,149.785,100600000.0
2009-09-03 03:13:00,149.785,149.805,149.75,149.785,110600000.0
2009-09-03 03:14:00,149.8,149.8,149.76,149.785,34600000.0
2009-09-03 03:15:00,149.78,149.785,149.755,149.77,71300000.0
2009-09-03 03:16:00,149.775,149.81,149.77,149.81,86800000.0
2009-09-03 03:17:00,149.81,149.81,149.765,149.765,55500000.0
2009-09-03 03:18:00,149.765,149.78,149.74,149.745,68200000.0
2009-09-03 03:19:00,149.74,149.745,149.71,149.725,84100000.0
2009-09-03 03:20:00,149.73,149.785,149.725,149.785,81500000.0
2009-09-03 03:21:00,149.79,149.8,149.78,149.78,63600000.0
2009-09-03 03:22:00,149.78,149.78,149.735,149.755,111000000.0
2009-09-03 03:23:00,149.755,149.775,149.74,149.77,70700000.0
2009-09-03 03:24:00,149.79,149.805,149.77,149.775,95800000.0
2009-09-03 03:25:00,149.775,149.795,149.76,149.77,44400000.0
2009-09-03 03:26:00,149.77,149.87,149.715,149.86,217600000.0
2009-09-03 03:27:00,149.87,149.895,149.84,149.855,75000000.0
2009-09-03 03:28:00,149.855,149.915,149.84,149.845,126400000.0
2009-09-03 03:29:00,149.85,149.875,149.835,149.87,108200000.0
2009-09-03 03:30:00,149.87,149.87,149.75,149.81,176300000.0
2009-09-03 03:31:00,149.81,149.835,149.7,149.7,133100000.0
2009-09-03 03:32:00,149.695,149.73,149.69,149.715,94500000.0
2009-09-03 03:33:00,149.705,149.72,149.7,149.705,92300000.0
2009-09-03 03:34:00,149.71,149.715,149.685,149.685,83300000.0
2009-09-03 03:35:00,149.7,149.7,149.635,149.645,118600000.0
2009-09-03 03:36:00,149.645,149.685,149.64,149.685,89200000.0
2009-09-03 03:37:00,149.68,149.775,149.68,149.755,116400000.0
2009-09-03 03:38:00,149.755,149.805,149.745,149.79,108800000.0
2009-09-03 03:39:00,149.785,149.795,149.77,149.775,64000000.0
2009-09-03 03:40:00,149.775,149.835,149.775,149.815,82300000.0
2009-09-03 03:41:00,149.825,149.85,149.795,149.845,114000000.0
2009-09-03 03:42:00,149.84,149.84,149.795,149.805,28200000.0
2009-09-03 03:43:00,149.795,149.805,149.76,149.775,35700000.0
2009-09-03 03:44:00,149.775,149.8,149.765,149.765,61800000.0
2009-09-03 03:45:00,149.775,149.78,149.755,149.765,46700000.0
2009-09-03 03:46:00,149.755,149.765,149.745,149.745,69300000.0
2009-09-03 03:47:00,149.75,149.77,149.73,149.76,71000000.0
2009-09-03 03:48:00,149.76,149.76,149.7,149.705,73500000.0
2009-09-03 03:49:00,149.7,149.705,149.675,149.695,63000000.0
2009-09-03 03:50:00,149.7,149.715,149.68,149.68,64600000.0
2009-09-03 03:51:00,149.685,149.7,149.65,149.675,96800000.0
2009-09-03 03:52:00,149.675,149.815,149.665,149.8,89400000.0
2009-09-03 03:53:00,149.805,149.845,149.785,149.795,85700000.0
2009-09-03 03:54:00,149.8,149.825,149.78,149.79,70200000.0
2009-09-03 03:55:00,149.79,149.81,149.785,149.795,78800000.0
2009-09-03 03:56:00,149.795,149.815,149.785,149.805,44200000.0
2009-09-03 03:57:00,149.805,149.845,149.805,149.84,41000000.0
2009-09-03 03:58:00,149.835,149.87,149.835,149.865,55600000.0
2009-09-03 03:59:00,149.87,149.875,149.81,149.825,88800000.0
2009-09-03 04:00:00,149.83,149.835,149.785,149.805,97500000.0
2009-09-03 04:01:00,149.805,149.81,149.765,149.765,93800000.0
2009-09-03 04:02:00,149.765,149.815,149.745,149.815,102700000.0
2009-09-03 04:03:00,149.815,149.86,149.81,149.84,134200000.0
2009-09-03 04:04:00,149.83,149.845,149.81,149.835,75900000.0
2009-09-03 04:05:00,149.835,149.835,149.725,149.785,131700000.0
2009-09-03 04:06:00,149.785,149.815,149.765,149.815,115600000.0
2009-09-03 04:07:00,149.805,149.84,149.805,149.84,64000000.0
2009-09-03 04:08:00,149.83,149.83,149.75,149.75,73900000.0
2009-09-03 04:09:00,149.75,149.77,149.7,149.765,110000000.0
2009-09-03 04:10:00,149.765,149.78,149.755,149.77,48400000.0
2009-09-03 04:11:00,149.76,149.78,149.76,149.78,21800000.0
2009-09-03 04:12:00,149.78,149.79,149.775,149.785,39400000.0
2009-09-03 04:13:00,149.79,149.805,149.78,149.805,41800000.0
2009-09-03 04:14:00,149.805,149.82,149.8,149.82,39800000.0
2009-09-03 04:15:00,149.83,149.83,149.8,149.805,24400000.0
2009-09-03 04:16:00,149.805,149.805,149.75,149.76,46400000.0
2009-09-03 04:17:00,149.76,149.765,149.73,149.735,56200000.0
2009-09-03 04:18:00,149.735,149.75,149.725,149.745,69600000.0
2009-09-03 04:19:00,149.745,149.795,149.745,149.79,43200000.0
2009-09-03 04:20:00,149.79,149.835,149.78,149.78,62400000.0
2009-09-03 04:21:00,149.785,149.81,149.775,149.81,54100000.0
2009-09-03 04:22:00,149.805,149.815,149.8,149.81,99800000.0
2009-09-03 04:23:00,149.815,149.84,149.81,149.84,42600000.0
2009-09-03 04:24:00,149.84,149.86,149.815,149.815,62200000.0
2009-09-03 04:25:00,149.815,149.83,149.81,149.83,23800000.0
2009-09-03 04:26:00,149.84,149.84,149.815,149.825,38200000.0
2009-09-03 04:27:00,149.825,149.87,149.825,149.87,25200000.0
2009-09-03 04:28:00,149.87,149.88,149.85,149.855,24600000.0
2009-09-03 04:29:00,149.86,149.88,149.86,149.88,22200000.0
2009-09-03 04:30:00,149.865,149.88,149.85,149.88,30600000.0
2009-09-03 04:31:00,149.88,149.88,149.825,149.845,32200000.0
2009-09-03 04:32:00,149.845,149.845,149.83,149.83,7000000.0
2009-09-03 04:33:00,149.83,149.835,149.83,149.835,6000000.0
2009-09-03 04:34:00,149.835,149.84,149.815,149.815,15800000.0
2009-09-03 04:35:00,149.81,149.82,149.81,149.815,17000000.0
2009-09-03 04:36:00,149.815,149.815,149.775,149.785,56800000.0
2009-09-03 04:37:00,149.79,149.805,149.79,149.79,29000000.0
2009-09-03 04:38:00,149.79,149.81,149.765,149.78,33100000.0
2009-09-03 04:39:00,149.785,149.795,149.78,149.795,30400000.0
2009-09-03 04:40:00,149.8,149.815,149.8,149.805,17200000.0
2009-09-03 04:41:00,149.805,149.815,149.79,149.805,27600000.0
2009-09-03 04:42:00,149.8,149.89,149.8,149.875,99200000.0
2009-09-03 04:43:00,149.88,149.915,149.875,149.915,45600000.0
2009-09-03 04:44:00,149.915,150.01,149.915,149.94,150300000.0
2009-09-03 04:45:00,149.945,149.98,149.92,149.955,134800000.0
2009-09-03 04:46:00,149.945,149.955,149.94,149.955,67800000.0
2009-09-03 04:47:00,149.965,150.04,149.965,150.03,115400000.0
2009-09-03 04:48:00,150.03,150.055,150.005,150.015,149000000.0
2009-09-03 04:49:00,150.015,150.02,149.975,149.985,125600000.0
2009-09-03 04:50:00,149.98,150.045,149.965,150.01,157600000.0
2009-09-03 04:51:00,150.01,150.03,150.0,150.025,89800000.0
2009-09-03 04:52:00,150.025,150.065,150.015,150.06,85600000.0
2009-09-03 04:53:00,150.065,150.07,150.035,150.065,80800000.0
2009-09-03 04:54:00,150.065,150.09,150.04,150.085,135700000.0
2009-09-03 04:55:00,150.08,150.08,150.055,150.065,70500000.0
2009-09-03 04:56:00,150.06,150.065,150.04,150.04,48300000.0
2009-09-03 04:57:00,150.05,150.05,150.02,150.02,38600000.0
2009-09-03 04:58:00,150.02,150.045,150.005,150.045,30200000.0
2009-09-03 04:59:00,150.045,150.095,150.035,150.065,76800000.0
2009-09-03 05:00:00,150.06,150.09,150.055,150.06,73000000.0
2009-09-03 05:01:00,150.065,150.07,150.055,150.06,31400000.0
2009-09-03 05:02:00,150.065,150.09,150.06,150.085,47000000.0
2009-09-03 05:03:00,150.08,150.115,150.08,150.09,122100000.0
2009-09-03 05:04:00,150.09,150.095,150.085,150.085,35600000.0
2009-09-03 05:05:00,150.095,150.15,150.095,150.15,42800000.0
2009-09-03 05:06:00,150.16,150.18,150.16,150.175,75600000.0
2009-09-03 05:07:00,150.19,150.2,150.145,150.185,108700000.0
2009-09-03 05:08:00,150.2,150.205,150.155,150.165,149400000.0
2009-09-03 05:09:00,150.16,150.195,150.15,150.165,128600000.0
2009-09-03 05:10:00,150.165,150.165,150.12,150.125,101000000.0
2009-09-03 05:11:00,150.125,150.13,150.12,150.12,31600000.0
2009-09-03 05:12:00,150.12,150.125,150.115,150.125,21000000.0
2009-09-03 05:13:00,150.125,150.15,150.125,150.125,29600000.0
2009-09-03 05:14:00,150.125,150.14,150.125,150.13,50200000.0
2009-09-03 05:15:00,150.14,150.14,150.115,150.115,47800000.0
2009-09-03 05:16:00,150.115,150.14,150.11,150.13,56200000.0
2009-09-03 05:17:00,150.125,150.175,150.125,150.175,45200000.0
2009-09-03 05:18:00,150.18,150.2,150.16,150.16,50000000.0
2009-09-03 05:19:00,150.165,150.215,150.165,150.205,46000000.0
2009-09-03 05:20:00,150.22,150.24,150.185,150.195,113300000.0
2009-09-03 05:21:00,150.2,150.215,150.17,150.18,62600000.0
2009-09-03 05:22:00,150.175,150.225,150.165,150.215,113100000.0
2009-09-03 05:23:00,150.215,150.34,150.215,150.33,208300000.0
2009-09-03 05:24:00,150.325,150.335,150.3,150.3,108300000.0
2009-09-03 05:25:00,150.295,150.32,150.285,150.31,97700000.0
2009-09-03 05:26:00,150.31,150.335,150.29,150.315,95000000.0
2009-09-03 05:27:00,150.325,150.36,150.325,150.33,130800000.0
2009-09-03 05:28:00,150.335,150.345,150.315,150.315,77800000.0
2009-09-03 05:29:00,150.31,150.345,150.295,150.325,173600000.0
2009-09-03 05:30:00,150.325,150.335,150.29,150.29,191700000.0
2009-09-03 05:31:00,150.29,150.37,150.29,150.36,74900000.0
2009-09-03 05:32:00,150.37,150.38,150.31,150.33,105300000.0
2009-09-03 05:33:00,150.335,150.34,150.32,150.325,36600000.0
2009-09-03 05:34:00,150.325,150.335,150.295,150.305,76600000.0
2009-09-03 05:35:00,150.31,150.31,150.285,150.3,25900000.0
2009-09-03 05:36:00,150.3,150.305,150.3,150.305,40500000.0
2009-09-03 05:37:00,150.305,150.325,150.3,150.31,85600000.0
2009-09-03 05:38:00,150.31,150.31,150.295,150.31,56000000.0
2009-09-03 05:39:00,150.305,150.305,150.275,150.3,66700000.0
2009-09-03 05:40:00,150.3,150.3,150.26,150.265,106200000.0
2009-09-03 05:41:00,150.265,150.31,150.255,150.295,89400000.0
2009-09-03 05:42:00,150.295,150.295,150.22,150.22,100000000.0
2009-09-03 05:43:00,150.22,150.22,150.18,150.195,51200000.0
2009-09-03 05:44:00,150.175,150.205,150.175,150.185,151500000.0
2009-09-03 05:45:00,150.2,150.225,150.195,150.225,28100000.0
2009-09-03 05:46:00,150.23,150.295,150.22,150.285,147600000.0
2009-09-03 05:47:00,150.29,150.335,150.275,150.315,199800000.0
2009-09-03 05:48:00,150.315,150.315,150.28,150.285,84800000.0
2009-09-03 05:49:00,150.285,150.285,150.235,150.26,55200000.0
2009-09-03 05:50:00,150.27,150.275,150.245,150.25,53400000.0
2009-09-03 05:51:00,150.265,150.265,150.245,150.245,29800000.0
2009-09-03 05:52:00,150.245,150.245,150.225,150.225,13000000.0
2009-09-03 05:53:00,150.225,150.225,150.17,150.2,139000000.0
2009-09-03 05:54:00,150.2,150.215,150.2,150.2,60600000.0
2009-09-03 05:55:00,150.205,150.215,150.185,150.19,112800000.0
2009-09-03 05:56:00,150.19,150.195,150.185,150.185,28800000.0
2009-09-03 05:57:00,150.18,150.18,150.145,150.16,39600000.0
2009-09-03 05:58:00,150.16,150.195,150.16,150.195,39000000.0
2009-09-03 05:59:00,150.195,150.225,150.18,150.215,58000000.0
2009-09-03 06:00:00,150.215,150.22,150.21,150.215,16200000.0
2009-09-03 06:01:00,150.215,150.215,150.2,150.215,28400000.0
2009-09-03 06:02:00,150.21,150.22,150.2,150.21,51200000.0
2009-09-03 06:03:00,150.215,150.215,150.16,150.17,91600000.0
2009-09-03 06:04:00,150.16,150.205,150.145,150.155,171500000.0
2009-09-03 06:05:00,150.155,150.18,150.155,150.17,35800000.0
2009-09-03 06:06:00,150.165,150.17,150.15,150.15,67400000.0
2009-09-03 06:07:00,150.15,150.175,150.14,150.175,76700000.0
2009-09-03 06:08:00,150.175,150.22,150.165,150.21,67300000.0
2009-09-03 06:09:00,150.215,150.215,150.21,150.215,19200000.0
2009-09-03 06:10:00,150.225,150.235,150.21,150.21,74200000.0
2009-09-03 06:11:00,150.22,150.24,150.215,150.215,39800000.0
2009-09-03 06:12:00,150.215,150.225,150.17,150.175,46900000.0
2009-09-03 06:13:00,150.17,150.175,150.14,150.175,76600000.0
2009-09-03 06:14:00,150.17,150.23,150.16,150.23,71200000.0
2009-09-03 06:15:00,150.23,150.23,150.17,150.17,84000000.0
2009-09-03 06:16:00,150.17,150.2,150.105,150.13,131000000.0
2009-09-03 06:17:00,150.13,150.16,150.12,150.14,72200000.0
2009-09-03 06:18:00,150.14,150.145,150.1,150.145,105400000.0
2009-09-03 06:19:00,150.15,150.16,150.13,150.16,103000000.0
2009-09-03 06:20:00,150.16,150.185,150.145,150.145,77800000.0
2009-09-03 06:21:00,150.155,150.195,150.155,150.195,148600000.0
2009-09-03 06:22:00,150.19,150.2,150.17,150.19,83600000.0
2009-09-03 06:23:00,150.19,150.215,150.19,150.205,70200000.0
2009-09-03 06:24:00,150.2,150.205,150.195,150.2,60000000.0
2009-09-03 06:25:00,150.205,150.21,150.2,150.2,54400000.0
2009-09-03 06:26:00,150.2,150.2,150.18,150.2,65200000.0
2009-09-03 06:27:00,150.2,150.21,150.195,150.195,30000000.0
2009-09-03 06:28:00,150.195,150.2,150.195,150.2,27800000.0
2009-09-03 06:29:00,150.205,150.23,150.195,150.21,69200000.0
2009-09-03 06:30:00,150.21,150.22,150.185,150.19,60200000.0
2009-09-03 06:31:00,150.195,150.21,150.19,150.195,87600000.0
2009-09-03 06:32:00,150.195,150.195,150.195,150.195,11600000.0
2009-09-03 06:33:00,150.195,150.21,150.19,150.19,19400000.0
2009-09-03 06:34:00,150.195,150.2,150.18,150.18,56000000.0
2009-09-03 06:35:00,150.18,150.18,150.14,150.15,162000000.0
2009-09-03 06:36:00,150.15,150.155,150.13,150.135,59800000.0
2009-09-03 06:37:00,150.12,150.135,150.12,150.12,67400000.0
2009-09-03 06:38:00,150.12,150.13,150.115,150.115,27900000.0
2009-09-03 06:39:00,150.115,150.125,150.095,150.105,59300000.0
2009-09-03 06:40:00,150.105,150.105,149.985,149.995,107300000.0
2009-09-03 06:41:00,149.995,150.05,149.995,150.015,77900000.0
2009-09-03 06:42:00,150.015,150.03,149.99,149.995,151300000.0
2009-09-03 06:43:00,149.995,150.03,149.99,150.03,97500000.0
2009-09-03 06:44:00,150.035,150.05,150.03,150.045,11400000.0
2009-09-03 06:45:00,150.055,150.06,150.01,150.01,44300000.0
2009-09-03 06:46:00,150.015,150.025,149.975,149.98,51400000.0
2009-09-03 06:47:00,149.98,149.995,149.96,149.96,114300000.0
2009-09-03 06:48:00,149.965,149.98,149.96,149.96,40500000.0
2009-09-03 06:49:00,149.965,149.985,149.945,149.985,67600000.0
2009-09-03 06:50:00,149.985,150.01,149.985,150.01,21400000.0
2009-09-03 06:51:00,150.01,150.045,150.01,150.02,34800000.0
2009-09-03 06:52:00,150.015,150.07,150.015,150.065,42200000.0
2009-09-03 06:53:00,150.055,150.1,150.055,150.1,69500000.0
2009-09-03 06:54:00,150.095,150.095,150.075,150.075,26100000.0
2009-09-03 06:55:00,150.075,150.075,150.02,150.025,167300000.0
2009-09-03 06:56:00,150.025,150.04,150.015,150.025,67800000.0
2009-09-03 06:57:00,150.02,150.065,150.02,150.06,65200000.0
2009-09-03 06:58:00,150.06,150.07,150.045,150.06,43200000.0
2009-09-03 06:59:00,150.06,150.08,150.055,150.075,53000000.0
2009-09-03 07:00:00,150.07,150.105,150.07,150.105,95400000.0
2009-09-03 07:01:00,150.1,150.105,150.1,150.1,21800000.0
2009-09-03 07:02:00,150.095,150.095,150.085,150.09,26400000.0
2009-09-03 07:03:00,150.09,150.105,150.09,150.1,18800000.0
2009-09-03 07:04:00,150.1,150.125,150.08,150.085,55300000.0
2009-09-03 07:05:00,150.08,150.095,150.07,150.09,73600000.0
2009-09-03 07:06:00,150.09,150.09,150.06,150.06,47600000.0
2009-09-03 07:07:00,150.065,150.07,150.015,150.025,57100000.0
2009-09-03 07:08:00,150.025,150.03,150.025,150.025,16000000.0
2009-09-03 07:09:00,150.025,150.03,150.0,150.0,46800000.0
2009-09-03 07:10:00,149.99,150.015,149.95,150.005,48900000.0
2009-09-03 07:11:00,150.005,150.02,149.99,149.99,53100000.0
2009-09-03 07:12:00,149.995,149.995,149.975,149.98,37200000.0
2009-09-03 07:13:00,149.975,149.99,149.97,149.99,21700000.0
2009-09-03 07:14:00,149.985,149.99,149.94,149.94,52700000.0
2009-09-03 07:15:00,149.94,149.985,149.94,149.985,79300000.0
2009-09-03 07:16:00,149.985,149.995,149.985,149.995,69800000.0
2009-09-03 07:17:00,149.995,150.015,149.995,150.01,41200000.0
2009-09-03 07:18:00,150.005,150.005,149.985,149.985,36800000.0
2009-09-03 07:19:00,149.985,150.04,149.985,150.04,125000000.0
2009-09-03 07:20:00,150.025,150.05,150.02,150.045,69600000.0
2009-09-03 07:21:00,150.045,150.06,150.03,150.03,115300000.0
2009-09-03 07:22:00,150.035,150.04,150.015,150.04,74500000.0
2009-09-03 07:23:00,150.045,150.055,150.02,150.035,89100000.0
2009-09-03 07:24:00,150.035,150.045,150.0,150.04,163800000.0
2009-09-03 07:25:00,150.04,150.08,150.04,150.08,55400000.0
2009-09-03 07:26:00,150.07,150.07,150.05,150.05,44200000.0
2009-09-03 07:27:00,150.05,150.075,150.04,150.05,77000000.0
2009-09-03 07:28:00,150.045,150.06,150.03,150.03,65500000.0
2009-09-03 07:29:00,150.035,150.045,150.03,150.045,16200000.0
2009-09-03 07:30:00,150.03,150.07,150.025,150.06,86100000.0
2009-09-03 07:31:00,150.075,150.14,150.06,150.135,96700000.0
2009-09-03 07:32:00,150.135,150.195,150.12,150.16,94200000.0
2009-09-03 07:33:00,150.18,150.21,150.13,150.205,64100000.0
2009-09-03 07:34:00,150.195,150.23,150.175,150.2,82800000.0
2009-09-03 07:35:00,150.2,150.265,150.195,150.265,72000000.0
2009-09-03 07:36:00,150.255,150.255,150.235,150.245,56400000.0
2009-09-03 07:37:00,150.245,150.31,150.24,150.31,119400000.0
2009-09-03 07:38:00,150.31,150.325,150.29,150.315,79000000.0
2009-09-03 07:39:00,150.305,150.355,150.29,150.325,83000000.0
2009-09-03 07:40:00,150.325,150.425,150.325,150.41,162200000.0
2009-09-03 07:41:00,150.41,150.41,150.375,150.395,111400000.0
2009-09-03 07:42:00,150.395,150.405,150.355,150.4,59300000.0
2009-09-03 07:43:00,150.4,150.4,150.38,150.395,73900000.0
2009-09-03 07:44:00,150.395,150.44,150.395,150.435,66000000.0
2009-09-03 07:45:00,150.435,150.44,150.4,150.435,70000000.0
2009-09-03 07:46:00,150.435,150.45,150.395,150.395,115000000.0
2009-09-03 07:47:00,150.395,150.395,150.355,150.355,84600000.0
2009-09-03 07:48:00,150.355,150.355,150.32,150.34,126800000.0
2009-09-03 07:49:00,150.34,150.35,150.31,150.345,87000000.0
2009-09-03 07:50:00,150.34,150.415,150.34,150.385,103600000.0
2009-09-03 07:51:00,150.385,150.405,150.365,150.405,48800000.0
2009-09-03 07:52:00,150.4,150.405,150.365,150.375,78400000.0
2009-09-03 07:53:00,150.375,150.405,150.375,150.405,44600000.0
2009-09-03 07:54:00,150.405,150.44,150.385,150.385,56700000.0
2009-09-03 07:55:00,150.385,150.425,150.385,150.41,84800000.0
2009-09-03 07:56:00,150.41,150.445,150.41,150.425,91200000.0
2009-09-03 07:57:00,150.425,150.425,150.365,150.37,133800000.0
2009-09-03 07:58:00,150.37,150.4,150.37,150.385,67000000.0
2009-09-03 07:59:00,150.385,150.435,150.385,150.43,81400000.0
2009-09-03 08:00:00,150.44,150.505,150.43,150.495,105400000.0
2009-09-03 08:01:00,150.495,150.545,150.495,150.535,83600000.0
2009-09-03 08:02:00,150.54,150.61,150.54,150.6,151300000.0
2009-09-03 08:03:00,150.59,150.77,150.585,150.76,176600000.0
2009-09-03 08:04:00,150.765,150.845,150.74,150.745,149000000.0
2009-09-03 08:05:00,150.75,150.785,150.69,150.77,150500000.0
2009-09-03 08:06:00,150.78,150.835,150.75,150.83,147600000.0
2009-09-03 08:07:00,150.83,150.87,150.82,150.83,126600000.0
2009-09-03 08:08:00,150.825,150.845,150.72,150.75,157100000.0
2009-09-03 08:09:00,150.74,150.77,150.735,150.76,109800000.0
2009-09-03 08:10:00,150.755,150.86,150.745,150.845,123100000.0
2009-09-03 08:11:00,150.85,150.895,150.825,150.845,148600000.0
2009-09-03 08:12:00,150.84,150.855,150.82,150.825,112200000.0
2009-09-03 08:13:00,150.83,150.89,150.83,150.885,64600000.0
2009-09-03 08:14:00,150.88,150.885,150.79,150.795,122700000.0
2009-09-03 08:15:00,150.79,150.805,150.775,150.795,95600000.0
2009-09-03 08:16:00,150.795,150.81,150.775,150.795,94000000.0
2009-09-03 08:17:00,150.795,150.825,150.78,150.82,129400000.0
2009-09-03 08:18:00,150.82,150.835,150.805,150.835,138100000.0
2009-09-03 08:19:00,150.835,150.85,150.815,150.83,86100000.0
2009-09-03 08:20:00,150.825,150.825,150.685,150.715,169300000.0
2009-09-03 08:21:00,150.71,150.73,150.675,150.71,112900000.0
2009-09-03 08:22:00,150.7,150.75,150.665,150.725,169300000.0
2009-09-03 08:23:00,150.735,150.74,150.68,150.68,145500000.0
2009-09-03 08:24:00,150.68,150.71,150.655,150.685,233900000.0
2009-09-03 08:25:00,150.685,150.685,150.62,150.63,118200000.0
2009-09-03 08:26:00,150.625,150.625,150.535,150.585,147200000.0
2009-09-03 08:27:00,150.59,150.655,150.58,150.63,148900000.0
2009-09-03 08:28:00,150.635,150.64,150.59,150.595,106400000.0
2009-09-03 08:29:00,150.595,150.645,150.595,150.625,119000000.0
2009-09-03 08:30:00,150.625,150.64,150.56,150.56,113500000.0
2009-09-03 08:31:00,150.565,150.565,150.515,150.545,107000000.0
2009-09-03 08:32:00,150.555,150.555,150.49,150.495,124700000.0
2009-09-03 08:33:00,150.49,150.49,150.44,150.47,120100000.0
2009-09-03 08:34:00,150.46,150.49,150.435,150.465,88700000.0
2009-09-03 08:35:00,150.46,150.49,150.39,150.49,159100000.0
2009-09-03 08:36:00,150.49,150.49,150.435,150.475,144000000.0
2009-09-03 08:37:00,150.485,150.495,150.46,150.46,111200000.0
2009-09-03 08:38:00,150.46,150.525,150.46,150.5,129500000.0
2009-09-03 08:39:00,150.5,150.57,150.49,150.57,123500000.0
2009-09-03 08:40:00,150.565,150.59,150.56,150.59,53600000.0
2009-09-03 08:41:00,150.59,150.61,150.56,150.57,124500000.0
2009-09-03 08:42:00,150.57,150.585,150.56,150.56,93800000.0
2009-09-03 08:43:00,150.56,150.57,150.535,150.535,75600000.0
2009-09-03 08:44:00,150.535,150.59,150.535,150.58,77400000.0
2009-09-03 08:45:00,150.58,150.615,150.565,150.605,118900000.0
2009-09-03 08:46:00,150.615,150.67,150.615,150.64,124200000.0
2009-09-03 08:47:00,150.645,150.655,150.62,150.645,167000000.0
2009-09-03 08:48:00,150.64,150.65,150.59,150.63,170400000.0
2009-09-03 08:49:00,150.635,150.67,150.63,150.655,95700000.0
2009-09-03 08:50:00,150.66,150.685,150.61,150.615,96100000.0
2009-09-03 08:51:00,150.62,150.65,150.615,150.64,81400000.0
2009-09-03 08:52:00,150.65,150.715,150.64,150.71,163300000.0
2009-09-03 08:53:00,150.71,150.735,150.675,150.7,151600000.0
2009-09-03 08:54:00,150.7,150.7,150.67,150.685,131700000.0
2009-09-03 08:55:00,150.685,150.69,150.65,150.655,132700000.0
2009-09-03 08:56:00,150.655,150.655,150.61,150.615,104900000.0
2009-09-03 08:57:00,150.615,150.625,150.6,150.61,89300000.0
2009-09-03 08:58:00,150.62,150.69,150.605,150.685,134700000.0
2009-09-03 08:59:00,150.685,150.75,150.685,150.72,126400000.0
2009-09-03 09:00:00,150.72,150.79,150.705,150.775,150900000.0
2009-09-03 09:01:00,150.775,150.8,150.765,150.79,264700000.0
2009-09-03 09:02:00,150.8,150.875,150.785,150.845,261700000.0
2009-09-03 09:03:00,150.84,151.025,150.84,150.975,232100000.0
2009-09-03 09:04:00,150.975,150.99,150.915,150.92,159700000.0
2009-09-03 09:05:00,150.92,151.015,150.895,150.99,214300000.0
2009-09-03 09:06:00,150.99,151.065,150.985,151.06,202200000.0
2009-09-03 09:07:00,151.055,151.11,150.98,150.985,231900000.0
2009-09-03 09:08:00,150.975,150.975,150.89,150.89,228600000.0
2009-09-03 09:09:00,150.895,150.92,150.875,150.895,151700000.0
2009-09-03 09:10:00,150.895,150.965,150.85,150.95,203100000.0
2009-09-03 09:11:00,150.95,150.96,150.91,150.945,126700000.0
2009-09-03 09:12:00,150.945,150.95,150.88,150.88,179700000.0
2009-09-03 09:13:00,150.88,150.895,150.83,150.83,165200000.0
2009-09-03 09:14:00,150.82,150.845,150.815,150.825,165300000.0
2009-09-03 09:15:00,150.82,150.825,150.795,150.8,88700000.0
2009-09-03 09:16:00,150.79,150.79,150.615,150.65,329300000.0
2009-09-03 09:17:00,150.65,150.7,150.64,150.695,202500000.0
2009-09-03 09:18:00,150.7,150.74,150.68,150.725,162400000.0
2009-09-03 09:19:00,150.735,150.78,150.715,150.77,140100000.0
2009-09-03 09:20:00,150.77,150.77,150.71,150.715,153700000.0
2009-09-03 09:21:00,150.715,150.77,150.715,150.745,100500000.0
2009-09-03 09:22:00,150.745,150.755,150.73,150.745,68500000.0
2009-09-03 09:23:00,150.75,150.755,150.585,150.585,227600000.0
2009-09-03 09:24:00,150.58,150.59,150.54,150.575,139100000.0
2009-09-03 09:25:00,150.575,150.665,150.56,150.665,106100000.0
2009-09-03 09:26:00,150.665,150.74,150.655,150.74,184900000.0
2009-09-03 09:27:00,150.745,150.785,150.7,150.74,149700000.0
2009-09-03 09:28:00,150.74,150.77,150.705,150.71,149100000.0
2009-09-03 09:29:00,150.705,150.705,150.615,150.625,162300000.0
2009-09-03 09:30:00,150.625,150.635,150.505,150.525,172300000.0
2009-09-03 09:31:00,150.53,150.575,150.51,150.55,157100000.0
2009-09-03 09:32:00,150.55,150.56,150.46,150.505,229700000.0
2009-09-03 09:33:00,150.515,150.585,150.505,150.53,88500000.0
2009-09-03 09:34:00,150.53,150.57,150.525,150.555,99500000.0
2009-09-03 09:35:00,150.56,150.59,150.52,150.52,208200000.0
2009-09-03 09:36:00,150.52,150.525,150.475,150.51,108200000.0
2009-09-03 09:37:00,150.505,150.58,150.505,150.56,89800000.0
2009-09-03 09:38:00,150.56,150.655,150.545,150.655,118700000.0
2009-09-03 09:39:00,150.65,150.685,150.645,150.65,90800000.0
2009-09-03 09:40:00,150.65,150.65,150.565,150.605,114200000.0
2009-09-03 09:41:00,150.61,150.635,150.595,150.63,67300000.0
2009-09-03 09:42:00,150.635,150.68,150.61,150.68,116500000.0
2009-09-03 09:43:00,150.685,150.75,150.66,150.745,161400000.0
2009-09-03 09:44:00,150.75,150.76,150.65,150.675,125500000.0
2009-09-03 09:45:00,150.665,150.67,150.545,150.64,243200000.0
2009-09-03 09:46:00,150.64,150.65,150.59,150.63,86000000.0
2009-09-03 09:47:00,150.64,150.745,150.625,150.71,130600000.0
2009-09-03 09:48:00,150.715,150.75,150.715,150.745,109500000.0
2009-09-03 09:49:00,150.745,150.82,150.745,150.78,147800000.0
2009-09-03 09:50:00,150.79,150.82,150.74,150.815,182900000.0
2009-09-03 09:51:00,150.81,150.82,150.765,150.77,89600000.0
2009-09-03 09:52:00,150.77,150.77,150.72,150.745,96400000.0
2009-09-03 09:53:00,150.75,150.765,150.72,150.765,74900000.0
2009-09-03 09:54:00,150.765,150.79,150.655,150.715,169400000.0
2009-09-03 09:55:00,150.715,150.805,150.69,150.805,234900000.0
2009-09-03 09:56:00,150.81,150.81,150.705,150.745,144000000.0
2009-09-03 09:57:00,150.745,150.775,150.685,150.745,110200000.0
2009-09-03 09:58:00,150.745,150.79,150.72,150.78,148900000.0
2009-09-03 09:59:00,150.775,150.835,150.76,150.76,118000000.0
2009-09-03 10:00:00,150.76,150.785,150.655,150.67,140000000.0
2009-09-03 10:01:00,150.67,150.7,150.58,150.58,121700000.0
2009-09-03 10:02:00,150.58,150.595,150.46,150.595,192800000.0
2009-09-03 10:03:00,150.595,150.615,150.55,150.61,298000000.0
2009-09-03 10:04:00,150.61,150.625,150.49,150.535,331600000.0
2009-09-03 10:05:00,150.535,150.54,150.48,150.505,202600000.0
2009-09-03 10:06:00,150.51,150.585,150.51,150.56,131200000.0
2009-09-03 10:07:00,150.56,150.62,150.55,150.605,140800000.0
2009-09-03 10:08:00,150.605,150.61,150.57,150.595,128500000.0
2009-09-03 10:09:00,150.595,150.665,150.565,150.58,122400000.0
2009-09-03 10:10:00,150.57,150.58,150.475,150.54,192400000.0
2009-09-03 10:11:00,150.54,150.58,150.51,150.52,150700000.0
2009-09-03 10:12:00,150.53,150.555,150.515,150.535,181300000.0
2009-09-03 10:13:00,150.55,150.61,150.54,150.595,99400000.0
2009-09-03 10:14:00,150.595,150.625,150.555,150.625,116300000.0
2009-09-03 10:15:00,150.63,150.665,150.625,150.66,113800000.0
2009-09-03 10:16:00,150.66,150.675,150.6,150.645,214100000.0
2009-09-03 10:17:00,150.64,150.65,150.55,150.57,324800000.0
2009-09-03 10:18:00,150.57,150.615,150.57,150.61,83800000.0
2009-09-03 10:19:00,150.61,150.665,150.595,150.655,209000000.0
2009-09-03 10:20:00,150.645,150.69,150.645,150.69,119000000.0
2009-09-03 10:21:00,150.685,150.73,150.64,150.64,249000000.0
2009-09-03 10:22:00,150.64,150.685,150.64,150.665,199200000.0
2009-09-03 10:23:00,150.68,150.695,150.65,150.695,179000000.0
2009-09-03 10:24:00,150.695,150.77,150.695,150.72,122200000.0
2009-09-03 10:25:00,150.72,150.725,150.695,150.705,160400000.0
2009-09-03 10:26:00,150.705,150.71,150.665,150.7,132800000.0
2009-09-03 10:27:00,150.7,150.725,150.67,150.68,243200000.0
2009-09-03 10:28:00,150.665,150.81,150.66,150.77,211800000.0
2009-09-03 10:29:00,150.775,150.87,150.775,150.865,135000000.0
2009-09-03 10:30:00,150.875,150.985,150.875,150.895,273200000.0
2009-09-03 10:31:00,150.885,150.93,150.86,150.865,177400000.0
2009-09-03 10:32:00,150.865,150.875,150.785,150.795,211200000.0
2009-09-03 10:33:00,150.795,150.805,150.725,150.785,272000000.0
2009-09-03 10:34:00,150.785,150.79,150.745,150.76,117600000.0
2009-09-03 10:35:00,150.765,150.79,150.715,150.76,286200000.0
2009-09-03 10:36:00,150.765,150.805,150.765,150.78,206000000.0
2009-09-03 10:37:00,150.785,150.805,150.73,150.75,155000000.0
2009-09-03 10:38:00,150.75,150.82,150.745,150.82,95000000.0
2009-09-03 10:39:00,150.81,150.915,150.81,150.905,186800000.0
2009-09-03 10:40:00,150.9,150.93,150.86,150.91,200600000.0
2009-09-03 10:41:00,150.91,151.05,150.91,151.045,169600000.0
2009-09-03 10:42:00,151.055,151.065,151.0,151.015,361800000.0
2009-09-03 10:43:00,151.02,151.095,151.02,151.04,155000000.0
2009-09-03 10:44:00,151.03,151.07,151.03,151.065,143200000.0
2009-09-03 10:45:00,151.055,151.065,151.0,151.01,210600000.0
2009-09-03 10:46:00,151.01,151.085,151.005,151.065,156200000.0
2009-09-03 10:47:00,151.07,151.115,151.07,151.105,143000000.0
2009-09-03 10:48:00,151.105,151.2,151.09,151.2,154800000.0
2009-09-03 10:49:00,151.185,151.225,151.145,151.22,229800000.0
2009-09-03 10:50:00,151.225,151.245,151.2,151.24,137400000.0
2009-09-03 10:51:00,151.24,151.27,151.21,151.265,225400000.0
2009-09-03 10:52:00,151.26,151.27,151.195,151.2,364600000.0
2009-09-03 10:53:00,151.2,151.215,151.12,151.16,293200000.0
2009-09-03 10:54:00,151.135,151.205,151.135,151.19,277200000.0
2009-09-03 10:55:00,151.19,151.205,151.17,151.205,171100000.0
2009-09-03 10:56:00,151.195,151.195,151.11,151.13,131600000.0
2009-09-03 10:57:00,151.135,151.135,151.115,151.125,150800000.0
2009-09-03 10:58:00,151.115,151.135,151.09,151.115,211900000.0
2009-09-03 10:59:00,151.12,151.175,151.11,151.15,131200000.0
2009-09-03 11:00:00,151.15,151.21,151.115,151.175,221800000.0
2009-09-03 11:01:00,151.175,151.235,151.175,151.22,186400000.0
2009-09-03 11:02:00,151.22,151.295,151.22,151.25,206200000.0
2009-09-03 11:03:00,151.24,151.29,151.24,151.275,192800000.0
2009-09-03 11:04:00,151.265,151.3,151.22,151.295,214900000.0
2009-09-03 11:05:00,151.29,151.295,151.265,151.29,132000000.0
2009-09-03 11:06:00,151.295,151.34,151.295,151.315,110800000.0
2009-09-03 11:07:00,151.315,151.36,151.305,151.345,148100000.0
2009-09-03 11:08:00,151.355,151.4,151.335,151.39,132500000.0
2009-09-03 11:09:00,151.39,151.445,151.37,151.42,179900000.0
2009-09-03 11:10:00,151.425,151.445,151.25,151.25,227600000.0
2009-09-03 11:11:00,151.26,151.295,151.24,151.265,157400000.0
2009-09-03 11:12:00,151.265,151.285,151.2,151.235,199900000.0
2009-09-03 11:13:00,151.245,151.245,151.205,151.215,79100000.0
2009-09-03 11:14:00,151.215,151.29,151.195,151.195,175600000.0
2009-09-03 11:15:00,151.195,151.265,151.19,151.265,113200000.0
2009-09-03 11:16:00,151.25,151.305,151.245,151.275,98800000.0
2009-09-03 11:17:00,151.265,151.32,151.265,151.3,107600000.0
2009-09-03 11:18:00,151.305,151.34,151.3,151.31,99800000.0
2009-09-03 11:19:00,151.305,151.305,151.255,151.29,98600000.0
2009-09-03 11:20:00,151.29,151.31,151.265,151.265,99200000.0
2009-09-03 11:21:00,151.275,151.305,151.265,151.305,54000000.0
2009-09-03 11:22:00,151.29,151.32,151.28,151.295,91000000.0
2009-09-03 11:23:00,151.29,151.295,151.27,151.29,86800000.0
2009-09-03 11:24:00,151.3,151.32,151.28,151.28,152800000.0
2009-09-03 11:25:00,151.28,151.28,151.23,151.24,84400000.0
2009-09-03 11:26:00,151.245,151.245,151.21,151.23,97600000.0
2009-09-03 11:27:00,151.23,151.255,151.215,151.235,106800000.0
2009-09-03 11:28:00,151.23,151.28,151.23,151.265,114600000.0
2009-09-03 11:29:00,151.255,151.28,151.24,151.24,96200000.0
2009-09-03 11:30:00,151.245,151.265,151.22,151.265,112600000.0
2009-09-03 11:31:00,151.255,151.255,151.185,151.185,73200000.0
2009-09-03 11:32:00,151.18,151.215,151.17,151.21,122800000.0
2009-09-03 11:33:00,151.215,151.215,151.165,151.18,58600000.0
2009-09-03 11:34:00,151.175,151.19,151.16,151.165,52800000.0
2009-09-03 11:35:00,151.16,151.175,151.15,151.165,27600000.0
2009-09-03 11:36:00,151.165,151.17,151.145,151.15,37600000.0
2009-09-03 11:37:00,151.155,151.155,151.13,151.145,35600000.0
2009-09-03 11:38:00,151.14,151.185,151.14,151.175,78100000.0
2009-09-03 11:39:00,151.18,151.235,151.175,151.22,175300000.0
2009-09-03 11:40:00,151.23,151.245,151.21,151.21,115800000.0
2009-09-03 11:41:00,151.21,151.21,151.11,151.13,209300000.0
2009-09-03 11:42:00,151.14,151.155,151.13,151.15,84400000.0
2009-09-03 11:43:00,151.15,151.18,151.135,151.135,86400000.0
2009-09-03 11:44:00,151.145,151.145,151.1,151.11,156200000.0
2009-09-03 11:45:00,151.12,151.125,151.1,151.105,41400000.0
2009-09-03 11:46:00,151.1,151.11,151.09,151.095,58600000.0
2009-09-03 11:47:00,151.11,151.14,151.11,151.125,56400000.0
2009-09-03 11:48:00,151.115,151.13,151.09,151.095,62200000.0
2009-09-03 11:49:00,151.09,151.11,151.06,151.105,142000000.0
2009-09-03 11:50:00,151.11,151.12,151.07,151.08,126800000.0
2009-09-03 11:51:00,151.085,151.095,151.07,151.095,69600000.0
2009-09-03 11:52:00,151.1,151.14,151.08,151.125,108000000.0
2009-09-03 11:53:00,151.125,151.135,151.1,151.12,60600000.0
2009-09-03 11:54:00,151.12,151.125,151.085,151.105,118600000.0
2009-09-03 11:55:00,151.1,151.105,151.05,151.05,66200000.0
2009-09-03 11:56:00,151.05,151.125,151.05,151.105,153600000.0
2009-09-03 11:57:00,151.09,151.115,151.085,151.105,92200000.0
2009-09-03 11:58:00,151.11,151.175,151.105,151.165,195900000.0
2009-09-03 11:59:00,151.165,151.185,151.155,151.17,106000000.0
2009-09-03 12:00:00,151.16,151.16,151.095,151.12,68800000.0
2009-09-03 12:01:00,151.125,151.135,151.1,151.115,87400000.0
2009-09-03 12:02:00,151.115,151.115,151.05,151.06,104200000.0
2009-09-03 12:03:00,151.055,151.085,151.02,151.035,164100000.0
2009-09-03 12:04:00,151.03,151.07,151.03,151.05,73500000.0
2009-09-03 12:05:00,151.045,151.045,150.985,151.0,104800000.0
2009-09-03 12:06:00,151.01,151.08,151.01,151.08,64400000.0
2009-09-03 12:07:00,151.08,151.09,151.055,151.085,79000000.0
2009-09-03 12:08:00,151.09,151.095,151.065,151.075,92000000.0
2009-09-03 12:09:00,151.08,151.105,151.075,151.075,48200000.0
2009-09-03 12:10:00,151.075,151.14,151.065,151.14,94000000.0
2009-09-03 12:11:00,151.14,151.14,151.115,151.115,50800000.0
2009-09-03 12:12:00,151.12,151.145,151.115,151.145,110000000.0
2009-09-03 12:13:00,151.145,151.15,151.11,151.15,130400000.0
2009-09-03 12:14:00,151.15,151.195,151.13,151.175,128000000.0
2009-09-03 12:15:00,151.175,151.355,151.17,151.325,189600000.0
2009-09-03 12:16:00,151.325,151.415,151.32,151.41,159800000.0
2009-09-03 12:17:00,151.405,151.41,151.345,151.37,79400000.0
2009-09-03 12:18:00,151.385,151.39,151.35,151.35,136600000.0
2009-09-03 12:19:00,151.35,151.355,151.33,151.34,260500000.0
2009-09-03 12:20:00,151.34,151.365,151.34,151.365,203600000.0
2009-09-03 12:21:00,151.36,151.41,151.345,151.39,120000000.0
2009-09-03 12:22:00,151.38,151.43,151.375,151.405,190800000.0
2009-09-03 12:23:00,151.405,151.41,151.38,151.39,95900000.0
2009-09-03 12:24:00,151.39,151.42,151.385,151.41,87400000.0
2009-09-03 12:25:00,151.41,151.42,151.37,151.4,124700000.0
2009-09-03 12:26:00,151.395,151.405,151.37,151.385,170700000.0
2009-09-03 12:27:00,151.385,151.39,151.335,151.375,200600000.0
2009-09-03 12:28:00,151.375,151.375,151.31,151.31,135000000.0
2009-09-03 12:29:00,151.31,151.31,151.26,151.29,175400000.0
2009-09-03 12:30:00,151.28,151.325,151.28,151.315,228600000.0
2009-09-03 12:31:00,151.325,151.325,151.255,151.26,145200000.0
2009-09-03 12:32:00,151.265,151.305,151.235,151.28,156600000.0
2009-09-03 12:33:00,151.28,151.29,151.245,151.265,80000000.0
2009-09-03 12:34:00,151.26,151.26,151.2,151.225,162800000.0
2009-09-03 12:35:00,151.225,151.24,151.18,151.2,105800000.0
2009-09-03 12:36:00,151.195,151.205,151.185,151.2,35400000.0
2009-09-03 12:37:00,151.195,151.25,151.195,151.21,137200000.0
2009-09-03 12:38:00,151.215,151.23,151.2,151.21,115400000.0
2009-09-03 12:39:00,151.21,151.21,151.145,151.16,70100000.0
2009-09-03 12:40:00,151.165,151.225,151.15,151.225,116800000.0
2009-09-03 12:41:00,151.225,151.23,151.195,151.22,108800000.0
2009-09-03 12:42:00,151.22,151.255,151.205,151.235,94800000.0
2009-09-03 12:43:00,151.235,151.24,151.195,151.22,64600000.0
2009-09-03 12:44:00,151.225,151.25,151.185,151.25,89000000.0
2009-09-03 12:45:00,151.25,151.295,151.235,151.285,63400000.0
2009-09-03 12:46:00,151.275,151.31,151.275,151.28,49400000.0
2009-09-03 12:47:00,151.28,151.325,151.275,151.315,79200000.0
2009-09-03 12:48:00,151.315,151.37,151.3,151.345,93600000.0
2009-09-03 12:49:00,151.345,151.345,151.3,151.345,113600000.0
2009-09-03 12:50:00,151.335,151.36,151.315,151.33,101600000.0
2009-09-03 12:51:00,151.325,151.39,151.32,151.39,115200000.0
2009-09-03 12:52:00,151.39,151.39,151.34,151.365,88200000.0
2009-09-03 12:53:00,151.365,151.395,151.335,151.345,91000000.0
2009-09-03 12:54:00,151.345,151.42,151.345,151.41,107000000.0
2009-09-03 12:55:00,151.41,151.44,151.405,151.44,89600000.0
2009-09-03 12:56:00,151.44,151.505,151.44,151.505,167700000.0
2009-09-03 12:57:00,151.505,151.53,151.46,151.49,113800000.0
2009-09-03 12:58:00,151.49,151.49,151.42,151.465,100700000.0
2009-09-03 12:59:00,151.46,151.52,151.445,151.505,129400000.0
2009-09-03 13:00:00,151.495,151.53,151.47,151.47,94200000.0
2009-09-03 13:01:00,151.47,151.495,151.455,151.48,102300000.0
2009-09-03 13:02:00,151.48,151.48,151.44,151.445,46400000.0
2009-09-03 13:03:00,151.445,151.465,151.425,151.465,107000000.0
2009-09-03 13:04:00,151.455,151.46,151.425,151.425,68100000.0
2009-09-03 13:05:00,151.425,151.425,151.365,151.385,141200000.0
2009-09-03 13:06:00,151.39,151.4,151.365,151.395,45400000.0
2009-09-03 13:07:00,151.395,151.395,151.33,151.335,117400000.0
2009-09-03 13:08:00,151.34,151.4,151.34,151.39,69800000.0
2009-09-03 13:09:00,151.4,151.495,151.4,151.445,141400000.0
2009-09-03 13:10:00,151.455,151.5,151.435,151.435,138600000.0
2009-09-03 13:11:00,151.43,151.46,151.365,151.365,154600000.0
2009-09-03 13:12:00,151.365,151.385,151.325,151.385,127800000.0
2009-09-03 13:13:00,151.395,151.42,151.385,151.42,60800000.0
2009-09-03 13:14:00,151.41,151.43,151.385,151.425,61400000.0
2009-09-03 13:15:00,151.42,151.42,151.36,151.365,160000000.0
2009-09-03 13:16:00,151.365,151.4,151.36,151.4,54000000.0
2009-09-03 13:17:00,151.4,151.44,151.395,151.43,71200000.0
2009-09-03 13:18:00,151.44,151.495,151.415,151.455,121400000.0
2009-09-03 13:19:00,151.455,151.49,151.42,151.47,101700000.0
2009-09-03 13:20:00,151.465,151.465,151.42,151.43,53000000.0
2009-09-03 13:21:00,151.435,151.48,151.43,151.43,132000000.0
2009-09-03 13:22:00,151.435,151.445,151.42,151.445,60800000.0
2009-09-03 13:23:00,151.445,151.45,151.415,151.42,99200000.0
2009-09-03 13:24:00,151.415,151.42,151.35,151.35,103400000.0
2009-09-03 13:25:00,151.345,151.435,151.32,151.385,215100000.0
2009-09-03 13:26:00,151.39,151.455,151.385,151.415,176800000.0
2009-09-03 13:27:00,151.44,151.505,151.435,151.485,162600000.0
2009-09-03 13:28:00,151.485,151.51,151.46,151.47,162600000.0
2009-09-03 13:29:00,151.47,151.485,151.42,151.455,150800000.0
2009-09-03 13:30:00,151.45,151.505,151.405,151.415,203500000.0
2009-09-03 13:31:00,151.425,151.44,151.42,151.43,50800000.0
2009-09-03 13:32:00,151.43,151.45,151.405,151.435,63600000.0
2009-09-03 13:33:00,151.425,151.46,151.41,151.46,104200000.0
2009-09-03 13:34:00,151.465,151.535,151.465,151.49,120800000.0
2009-09-03 13:35:00,151.49,151.59,151.465,151.53,236800000.0
2009-09-03 13:36:00,151.53,151.595,151.495,151.51,188800000.0
2009-09-03 13:37:00,151.51,151.595,151.505,151.565,164800000.0
2009-09-03 13:38:00,151.57,151.585,151.535,151.58,90200000.0
2009-09-03 13:39:00,151.58,151.615,151.56,151.565,137200000.0
2009-09-03 13:40:00,151.555,151.555,151.51,151.51,136000000.0
2009-09-03 13:41:00,151.51,151.51,151.465,151.495,68600000.0
2009-09-03 13:42:00,151.5,151.51,151.47,151.475,88000000.0
2009-09-03 13:43:00,151.475,151.54,151.475,151.54,103400000.0
2009-09-03 13:44:00,151.54,151.545,151.515,151.545,212100000.0
2009-09-03 13:45:00,151.545,151.585,151.52,151.52,393800000.0
2009-09-03 13:46:00,151.535,151.535,151.445,151.45,141400000.0
2009-09-03 13:47:00,151.44,151.455,151.425,151.44,111700000.0
2009-09-03 13:48:00,151.44,151.465,151.435,151.465,42600000.0
2009-09-03 13:49:00,151.465,151.48,151.445,151.465,105600000.0
2009-09-03 13:50:00,151.455,151.455,151.425,151.43,324500001.0
2009-09-03 13:51:00,151.43,151.43,151.38,151.39,293100000.0
2009-09-03 13:52:00,151.39,151.395,151.355,151.355,226800000.0
2009-09-03 13:53:00,151.35,151.375,151.335,151.36,140000000.0
2009-09-03 13:54:00,151.35,151.355,151.34,151.34,103800000.0
2009-09-03 13:55:00,151.34,151.36,151.34,151.35,43400000.0
2009-09-03 13:56:00,151.345,151.375,151.34,151.365,63200000.0
2009-09-03 13:57:00,151.365,151.425,151.36,151.425,66600000.0
2009-09-03 13:58:00,151.425,151.425,151.39,151.4,88600000.0
2009-09-03 13:59:00,151.4,151.45,151.38,151.45,162100000.0
2009-09-03 14:00:00,151.45,151.475,151.44,151.445,92400000.0
2009-09-03 14:01:00,151.455,151.505,151.435,151.495,75400000.0
2009-09-03 14:02:00,151.5,151.535,151.495,151.505,59800000.0
2009-09-03 14:03:00,151.495,151.5,151.44,151.455,81800000.0
2009-09-03 14:04:00,151.45,151.455,151.425,151.43,60400000.0
2009-09-03 14:05:00,151.435,151.44,151.42,151.42,123000000.0
2009-09-03 14:06:00,151.415,151.415,151.355,151.37,297100000.0
2009-09-03 14:07:00,151.37,151.425,151.355,151.425,158600000.0
2009-09-03 14:08:00,151.43,151.46,151.42,151.43,105800000.0
2009-09-03 14:09:00,151.42,151.455,151.37,151.405,172600000.0
2009-09-03 14:10:00,151.405,151.435,151.385,151.39,185800000.0
2009-09-03 14:11:00,151.39,151.42,151.39,151.415,63600000.0
2009-09-03 14:12:00,151.425,151.435,151.41,151.425,50600000.0
2009-09-03 14:13:00,151.435,151.47,151.415,151.465,114200000.0
2009-09-03 14:14:00,151.45,151.46,151.415,151.435,131100000.0
2009-09-03 14:15:00,151.435,151.445,151.42,151.435,48600000.0
2009-09-03 14:16:00,151.435,151.51,151.435,151.5,114400000.0
2009-09-03 14:17:00,151.495,151.56,151.49,151.52,92600000.0
2009-09-03 14:18:00,151.515,151.525,151.43,151.445,234200000.0
2009-09-03 14:19:00,151.44,151.46,151.44,151.46,127100000.0
2009-09-03 14:20:00,151.46,151.465,151.375,151.4,195900000.0
2009-09-03 14:21:00,151.395,151.445,151.375,151.375,93000000.0
2009-09-03 14:22:00,151.375,151.44,151.36,151.44,211200000.0
2009-09-03 14:23:00,151.44,151.44,151.375,151.39,169200000.0
2009-09-03 14:24:00,151.39,151.44,151.375,151.44,212600000.0
2009-09-03 14:25:00,151.44,151.455,151.405,151.445,247200000.0
2009-09-03 14:26:00,151.445,151.455,151.4,151.4,152600000.0
2009-09-03 14:27:00,151.395,151.44,151.325,151.44,181900000.0
2009-09-03 14:28:00,151.435,151.505,151.43,151.485,87000000.0
2009-09-03 14:29:00,151.485,151.5,151.408,151.41,285900000.0
2009-09-03 14:30:00,151.46,151.46,151.2,151.245,220700000.0
2009-09-03 14:31:00,151.26,151.31,151.205,151.21,167300000.0
2009-09-03 14:32:00,151.21,151.21,151.08,151.105,323600000.0
2009-09-03 14:33:00,151.11,151.165,151.085,151.14,268200000.0
2009-09-03 14:34:00,151.14,151.21,151.11,151.175,194000000.0
2009-09-03 14:35:00,151.175,151.265,151.11,151.17,293800000.0
2009-09-03 14:36:00,151.17,151.245,151.115,151.13,247300000.0
2009-09-03 14:37:00,151.125,151.155,151.09,151.125,187300000.0
2009-09-03 14:38:00,151.12,151.385,151.11,151.37,245600000.0
2009-09-03 14:39:00,151.37,151.37,151.22,151.23,229000000.0
2009-09-03 14:40:00,151.245,151.285,151.22,151.28,199400000.0
2009-09-03 14:41:00,151.285,151.36,151.28,151.32,185700000.0
2009-09-03 14:42:00,151.31,151.31,151.175,151.185,185400000.0
2009-09-03 14:43:00,151.19,151.205,151.11,151.165,216600000.0
2009-09-03 14:44:00,151.165,151.17,151.125,151.135,145700000.0
2009-09-03 14:45:00,151.135,151.25,151.135,151.24,169000000.0
2009-09-03 14:46:00,151.24,151.24,151.18,151.22,107900000.0
2009-09-03 14:47:00,151.21,151.27,151.18,151.27,122900000.0
2009-09-03 14:48:00,151.27,151.295,151.22,151.295,159400000.0
2009-09-03 14:49:00,151.295,151.295,151.175,151.185,145200000.0
2009-09-03 14:50:00,151.185,151.19,151.12,151.17,209100000.0
2009-09-03 14:51:00,151.17,151.215,151.16,151.205,93400000.0
2009-09-03 14:52:00,151.205,151.24,151.19,151.2,98500000.0
2009-09-03 14:53:00,151.19,151.195,151.095,151.19,136100000.0
2009-09-03 14:54:00,151.19,151.225,151.155,151.2,106000000.0
2009-09-03 14:55:00,151.19,151.32,151.16,151.29,140800000.0
2009-09-03 14:56:00,151.305,151.35,151.27,151.27,116700000.0
2009-09-03 14:57:00,151.27,151.32,151.24,151.315,163400000.0
2009-09-03 14:58:00,151.315,151.35,151.3,151.33,89400000.0
2009-09-03 14:59:00,151.335,151.34,151.28,151.295,162600000.0
2009-09-03 15:00:00,151.31,151.315,151.255,151.315,177000000.0
2009-09-03 15:01:00,151.315,151.33,151.28,151.315,147800000.0
2009-09-03 15:02:00,151.305,151.32,151.29,151.3,107600000.0
2009-09-03 15:03:00,151.3,151.365,151.295,151.365,197000000.0
2009-09-03 15:04:00,151.375,151.41,151.325,151.33,182100000.0
2009-09-03 15:05:00,151.345,151.35,151.32,151.33,209600000.0
2009-09-03 15:06:00,151.34,151.395,151.335,151.395,113700000.0
2009-09-03 15:07:00,151.41,151.415,151.315,151.335,158600000.0
2009-09-03 15:08:00,151.33,151.34,151.315,151.325,112500000.0
2009-09-03 15:09:00,151.32,151.32,151.235,151.245,132300000.0
2009-09-03 15:10:00,151.245,151.305,151.245,151.305,83500000.0
2009-09-03 15:11:00,151.305,151.355,151.3,151.315,134300000.0
2009-09-03 15:12:00,151.315,151.315,151.275,151.275,62700000.0
2009-09-03 15:13:00,151.275,151.275,151.24,151.265,103300000.0
2009-09-03 15:14:00,151.28,151.315,151.245,151.315,71700000.0
2009-09-03 15:15:00,151.315,151.325,151.27,151.27,75000000.0
2009-09-03 15:16:00,151.27,151.275,151.17,151.23,164400000.0
2009-09-03 15:17:00,151.23,151.28,151.22,151.275,107300000.0
2009-09-03 15:18:00,151.275,151.29,151.235,151.28,103500000.0
2009-09-03 15:19:00,151.28,151.28,151.21,151.225,94300000.0
2009-09-03 15:20:00,151.225,151.29,151.21,151.22,213600000.0
2009-09-03 15:21:00,151.23,151.31,151.22,151.3,132700000.0
2009-09-03 15:22:00,151.295,151.435,151.28,151.4,168400000.0
2009-09-03 15:23:00,151.415,151.44,151.325,151.36,126400000.0
2009-09-03 15:24:00,151.37,151.43,151.355,151.43,135700000.0
2009-09-03 15:25:00,151.425,151.43,151.38,151.38,192400000.0
2009-09-03 15:26:00,151.38,151.395,151.355,151.37,166400000.0
2009-09-03 15:27:00,151.38,151.395,151.315,151.32,112400000.0
2009-09-03 15:28:00,151.32,151.335,151.305,151.32,74500000.0
2009-09-03 15:29:00,151.32,151.35,151.3,151.33,97800000.0
2009-09-03 15:30:00,151.32,151.39,151.29,151.37,179700000.0
2009-09-03 15:31:00,151.375,151.385,151.235,151.235,153300000.0
2009-09-03 15:32:00,151.235,151.335,151.2,151.305,134200000.0
2009-09-03 15:33:00,151.315,151.48,151.305,151.46,181200000.0
2009-09-03 15:34:00,151.46,151.46,151.305,151.38,159700000.0
2009-09-03 15:35:00,151.375,151.41,151.315,151.395,177700000.0
2009-09-03 15:36:00,151.4,151.4,151.24,151.27,157600000.0
2009-09-03 15:37:00,151.27,151.395,151.245,151.29,183200000.0
2009-09-03 15:38:00,151.29,151.35,151.275,151.32,168300000.0
2009-09-03 15:39:00,151.315,151.37,151.305,151.355,132000000.0
2009-09-03 15:40:00,151.355,151.365,151.32,151.345,95700000.0
2009-09-03 15:41:00,151.345,151.36,151.3,151.325,94200000.0
2009-09-03 15:42:00,151.325,151.4,151.315,151.32,143100000.0
2009-09-03 15:43:00,151.32,151.385,151.315,151.345,110300000.0
2009-09-03 15:44:00,151.32,151.415,151.32,151.415,156500000.0
2009-09-03 15:45:00,151.41,151.43,151.345,151.43,159400000.0
2009-09-03 15:46:00,151.445,151.475,151.41,151.41,99100000.0
2009-09-03 15:47:00,151.415,151.42,151.35,151.365,178700000.0
2009-09-03 15:48:00,151.375,151.47,151.375,151.425,177000000.0
2009-09-03 15:49:00,151.425,151.445,151.395,151.43,89800000.0
2009-09-03 15:50:00,151.44,151.465,151.415,151.45,140400000.0
2009-09-03 15:51:00,151.45,151.48,151.415,151.415,276400000.0
2009-09-03 15:52:00,151.415,151.535,151.4,151.525,178300000.0
2009-09-03 15:53:00,151.525,151.575,151.465,151.51,172600000.0
2009-09-03 15:54:00,151.505,151.505,151.455,151.465,192700000.0
2009-09-03 15:55:00,151.46,151.49,151.395,151.4,168300000.0
2009-09-03 15:56:00,151.405,151.45,151.35,151.4,187000000.0
2009-09-03 15:57:00,151.4,151.425,151.315,151.315,208000000.0
2009-09-03 15:58:00,151.32,151.325,151.185,151.32,214700000.0
2009-09-03 15:59:00,151.33,151.385,151.255,151.385,231600000.0
2009-09-03 16:00:00,151.395,151.755,151.37,151.595,219000000.0
2009-09-03 16:01:00,151.61,151.615,151.33,151.405,292100000.0
2009-09-03 16:02:00,151.405,151.53,151.39,151.44,214500000.0
2009-09-03 16:03:00,151.44,151.47,151.335,151.385,217000000.0
2009-09-03 16:04:00,151.385,151.41,151.285,151.29,258500000.0
2009-09-03 16:05:00,151.29,151.29,151.1,151.13,333800000.0
2009-09-03 16:06:00,151.125,151.25,151.095,151.21,217900000.0
2009-09-03 16:07:00,151.22,151.345,151.2,151.26,263400000.0
2009-09-03 16:08:00,151.265,151.265,151.16,151.195,269800000.0
2009-09-03 16:09:00,151.195,151.265,151.195,151.255,199800000.0
2009-09-03 16:10:00,151.255,151.285,151.19,151.205,135500000.0
2009-09-03 16:11:00,151.2,151.27,151.175,151.18,155100000.0
2009-09-03 16:12:00,151.19,151.365,151.175,151.35,170200000.0
2009-09-03 16:13:00,151.31,151.33,151.26,151.27,154300000.0
2009-09-03 16:14:00,151.275,151.33,151.265,151.3,155400000.0
2009-09-03 16:15:00,151.3,151.33,151.185,151.27,217700000.0
2009-09-03 16:16:00,151.265,151.355,151.26,151.26,241300000.0
2009-09-03 16:17:00,151.255,151.33,151.245,151.275,220400000.0
2009-09-03 16:18:00,151.275,151.285,151.155,151.155,183100000.0
2009-09-03 16:19:00,151.175,151.22,151.165,151.195,163000000.0
2009-09-03 16:20:00,151.195,151.275,151.18,151.24,200500000.0
2009-09-03 16:21:00,151.24,151.29,151.21,151.26,141200000.0
2009-09-03 16:22:00,151.25,151.275,151.24,151.255,117300000.0
2009-09-03 16:23:00,151.265,151.265,151.19,151.24,95200000.0
2009-09-03 16:24:00,151.25,151.3,151.21,151.29,168000000.0
2009-09-03 16:25:00,151.29,151.29,151.195,151.22,145800000.0
2009-09-03 16:26:00,151.23,151.235,151.11,151.14,242500000.0
2009-09-03 16:27:00,151.14,151.235,151.14,151.205,254700000.0
2009-09-03 16:28:00,151.195,151.285,151.195,151.275,123900000.0
2009-09-03 16:29:00,151.275,151.285,151.245,151.28,160400000.0
2009-09-03 16:30:00,151.28,151.285,151.225,151.25,147100000.0
2009-09-03 16:31:00,151.25,151.325,151.25,151.275,119000000.0
2009-09-03 16:32:00,151.28,151.285,151.235,151.27,141700000.0
2009-09-03 16:33:00,151.27,151.35,151.26,151.345,130400000.0
2009-09-03 16:34:00,151.335,151.465,151.325,151.405,174500000.0
2009-09-03 16:35:00,151.405,151.435,151.39,151.39,239000000.0
2009-09-03 16:36:00,151.4,151.405,151.355,151.38,116500000.0
2009-09-03 16:37:00,151.385,151.455,151.385,151.385,225200000.0
2009-09-03 16:38:00,151.385,151.47,151.375,151.465,176800000.0
2009-09-03 16:39:00,151.465,151.465,151.4,151.43,218600000.0
2009-09-03 16:40:00,151.43,151.43,151.35,151.42,190000000.0
2009-09-03 16:41:00,151.42,151.485,151.42,151.455,179800000.0
2009-09-03 16:42:00,151.47,151.495,151.45,151.455,99700000.0
2009-09-03 16:43:00,151.455,151.515,151.4,151.4,310300000.0
2009-09-03 16:44:00,151.4,151.41,151.31,151.38,183200000.0
2009-09-03 16:45:00,151.39,151.4,151.34,151.34,211100000.0
2009-09-03 16:46:00,151.345,151.415,151.305,151.385,121500000.0
2009-09-03 16:47:00,151.395,151.395,151.29,151.335,128900000.0
2009-09-03 16:48:00,151.335,151.4,151.33,151.37,119300000.0
2009-09-03 16:49:00,151.36,151.38,151.3,151.315,149900000.0
2009-09-03 16:50:00,151.31,151.36,151.3,151.305,96300000.0
2009-09-03 16:51:00,151.31,151.355,151.3,151.345,76400000.0
2009-09-03 16:52:00,151.34,151.36,151.315,151.35,88900000.0
2009-09-03 16:53:00,151.35,151.375,151.315,151.33,89500000.0
2009-09-03 16:54:00,151.33,151.345,151.27,151.28,128400000.0
2009-09-03 16:55:00,151.28,151.285,151.135,151.135,183400000.0
2009-09-03 16:56:00,151.135,151.22,151.12,151.14,114800000.0
2009-09-03 16:57:00,151.14,151.145,151.09,151.13,189900000.0
2009-09-03 16:58:00,151.13,151.165,151.115,151.12,135500000.0
2009-09-03 16:59:00,151.125,151.17,151.09,151.15,227000000.0
2009-09-03 17:00:00,151.15,151.235,151.14,151.21,181500000.0
2009-09-03 17:01:00,151.215,151.32,151.215,151.3,213100000.0
2009-09-03 17:02:00,151.3,151.32,151.285,151.285,130900000.0
2009-09-03 17:03:00,151.285,151.31,151.265,151.3,181700000.0
2009-09-03 17:04:00,151.29,151.32,151.26,151.265,212500000.0
2009-09-03 17:05:00,151.265,151.285,151.23,151.23,76400000.0
2009-09-03 17:06:00,151.23,151.275,151.22,151.265,104500000.0
2009-09-03 17:07:00,151.265,151.29,151.255,151.26,83800000.0
2009-09-03 17:08:00,151.26,151.28,151.22,151.22,106900000.0
2009-09-03 17:09:00,151.22,151.275,151.215,151.26,80900000.0
2009-09-03 17:10:00,151.26,151.28,151.225,151.26,124400000.0
2009-09-03 17:11:00,151.265,151.265,151.195,151.23,157500000.0
2009-09-03 17:12:00,151.225,151.245,151.195,151.215,113000000.0
2009-09-03 17:13:00,151.215,151.225,151.195,151.2,75400000.0
2009-09-03 17:14:00,151.2,151.205,151.175,151.185,69800000.0
2009-09-03 17:15:00,151.19,151.22,151.18,151.185,97100000.0
2009-09-03 17:16:00,151.185,151.2,151.165,151.185,102800000.0
2009-09-03 17:17:00,151.195,151.21,151.14,151.15,67300000.0
2009-09-03 17:18:00,151.155,151.195,151.155,151.19,74900000.0
2009-09-03 17:19:00,151.195,151.24,151.16,151.165,97800000.0
2009-09-03 17:20:00,151.165,151.19,151.105,151.19,98300000.0
2009-09-03 17:21:00,151.195,151.195,151.11,151.115,140600000.0
2009-09-03 17:22:00,151.115,151.18,151.11,151.175,158100000.0
2009-09-03 17:23:00,151.18,151.205,151.135,151.195,99600000.0
2009-09-03 17:24:00,151.19,151.19,151.12,151.165,70800000.0
2009-09-03 17:25:00,151.165,151.215,151.145,151.19,130900000.0
2009-09-03 17:26:00,151.18,151.185,151.145,151.145,93800000.0
2009-09-03 17:27:00,151.145,151.17,151.145,151.16,168200000.0
2009-09-03 17:28:00,151.165,151.18,151.135,151.18,175900000.0
2009-09-03 17:29:00,151.175,151.195,151.16,151.18,106800000.0
2009-09-03 17:30:00,151.18,151.2,151.175,151.2,79000000.0
2009-09-03 17:31:00,151.195,151.235,151.19,151.22,103700000.0
2009-09-03 17:32:00,151.22,151.25,151.22,151.225,94300000.0
2009-09-03 17:33:00,151.225,151.24,151.21,151.225,89700000.0
2009-09-03 17:34:00,151.235,151.255,151.225,151.225,61200000.0
2009-09-03 17:35:00,151.22,151.245,151.215,151.245,123100000.0
2009-09-03 17:36:00,151.25,151.285,151.245,151.28,111400000.0
2009-09-03 17:37:00,151.28,151.315,151.215,151.27,186100000.0
2009-09-03 17:38:00,151.27,151.32,151.27,151.315,119700000.0
2009-09-03 17:39:00,151.32,151.32,151.275,151.315,80200000.0
2009-09-03 17:40:00,151.315,151.315,151.26,151.29,146300000.0
2009-09-03 17:41:00,151.285,151.29,151.255,151.265,107800000.0
2009-09-03 17:42:00,151.275,151.34,151.275,151.325,72600000.0
2009-09-03 17:43:00,151.325,151.325,151.28,151.31,182200000.0
2009-09-03 17:44:00,151.295,151.31,151.275,151.31,105000000.0
2009-09-03 17:45:00,151.305,151.34,151.305,151.335,76400000.0
2009-09-03 17:46:00,151.3,151.365,151.3,151.35,80600000.0
2009-09-03 17:47:00,151.36,151.385,151.325,151.335,126000000.0
2009-09-03 17:48:00,151.33,151.345,151.3,151.315,142900000.0
2009-09-03 17:49:00,151.315,151.365,151.315,151.36,80600000.0
2009-09-03 17:50:00,151.37,151.375,151.31,151.31,152000000.0
2009-09-03 17:51:00,151.3,151.335,151.3,151.325,186000000.0
2009-09-03 17:52:00,151.33,151.38,151.315,151.33,164800000.0
2009-09-03 17:53:00,151.325,151.335,151.29,151.29,83200000.0
2009-09-03 17:54:00,151.26,151.275,151.25,151.275,69900000.0
2009-09-03 17:55:00,151.285,151.305,151.285,151.305,38800000.0
2009-09-03 17:56:00,151.305,151.325,151.275,151.295,96100000.0
2009-09-03 17:57:00,151.29,151.32,151.27,151.315,119200000.0
2009-09-03 17:58:00,151.315,151.38,151.315,151.335,157600000.0
2009-09-03 17:59:00,151.34,151.34,151.305,151.32,93200000.0
2009-09-03 18:00:00,151.32,151.335,151.275,151.285,182400000.0
2009-09-03 18:01:00,151.285,151.32,151.265,151.315,108400000.0
2009-09-03 18:02:00,151.32,151.32,151.24,151.24,139100000.0
2009-09-03 18:03:00,151.24,151.26,151.235,151.26,72600000.0
2009-09-03 18:04:00,151.27,151.27,151.21,151.25,98200000.0
2009-09-03 18:05:00,151.245,151.255,151.2,151.25,146900000.0
2009-09-03 18:06:00,151.25,151.25,151.205,151.22,121500000.0
2009-09-03 18:07:00,151.225,151.23,151.19,151.195,79200000.0
2009-09-03 18:08:00,151.195,151.21,151.18,151.185,160900000.0
2009-09-03 18:09:00,151.185,151.21,151.14,151.2,121100000.0
2009-09-03 18:10:00,151.2,151.235,151.2,151.23,41200000.0
2009-09-03 18:11:00,151.23,151.285,151.23,151.255,46300000.0
2009-09-03 18:12:00,151.265,151.275,151.22,151.225,119600000.0
2009-09-03 18:13:00,151.22,151.245,151.205,151.205,68400000.0
2009-09-03 18:14:00,151.205,151.225,151.165,151.19,129500000.0
2009-09-03 18:15:00,151.18,151.25,151.18,151.25,97400000.0
2009-09-03 18:16:00,151.26,151.28,151.255,151.27,53100000.0
2009-09-03 18:17:00,151.265,151.285,151.265,151.265,21300000.0
2009-09-03 18:18:00,151.26,151.265,151.235,151.235,79000000.0
2009-09-03 18:19:00,151.235,151.245,151.21,151.235,100800000.0
2009-09-03 18:20:00,151.24,151.245,151.215,151.235,69800000.0
2009-09-03 18:21:00,151.25,151.27,151.235,151.26,54400000.0
2009-09-03 18:22:00,151.265,151.265,151.235,151.235,99300000.0
2009-09-03 18:23:00,151.235,151.26,151.205,151.22,66200000.0
2009-09-03 18:24:00,151.225,151.24,151.215,151.24,45400000.0
2009-09-03 18:25:00,151.24,151.25,151.23,151.24,60600000.0
2009-09-03 18:26:00,151.24,151.245,151.235,151.24,57800000.0
2009-09-03 18:27:00,151.235,151.255,151.215,151.24,180300000.0
2009-09-03 18:28:00,151.245,151.26,151.2,151.205,138800000.0
2009-09-03 18:29:00,151.205,151.22,151.195,151.205,73000000.0
2009-09-03 18:30:00,151.205,151.205,151.185,151.185,42900000.0
2009-09-03 18:31:00,151.185,151.205,151.135,151.135,93500000.0
2009-09-03 18:32:00,151.135,151.14,151.11,151.12,123800000.0
2009-09-03 18:33:00,151.115,151.12,151.095,151.095,162900000.0
2009-09-03 18:34:00,151.09,151.185,151.08,151.175,98400000.0
2009-09-03 18:35:00,151.19,151.21,151.165,151.175,75000000.0
2009-09-03 18:36:00,151.175,151.18,151.165,151.165,31400000.0
2009-09-03 18:37:00,151.165,151.175,151.165,151.17,14800000.0
2009-09-03 18:38:00,151.165,151.18,151.15,151.155,39400000.0
2009-09-03 18:39:00,151.155,151.165,151.145,151.16,63500000.0
2009-09-03 18:40:00,151.16,151.205,151.16,151.205,82700000.0
2009-09-03 18:41:00,151.205,151.215,151.195,151.2,36400000.0
2009-09-03 18:42:00,151.2,151.23,151.195,151.205,51800000.0
2009-09-03 18:43:00,151.205,151.21,151.195,151.2,31400000.0
2009-09-03 18:44:00,151.205,151.215,151.195,151.215,36400000.0
2009-09-03 18:45:00,151.215,151.215,151.195,151.195,58400000.0
2009-09-03 18:46:00,151.195,151.205,151.175,151.18,40300000.0
2009-09-03 18:47:00,151.18,151.18,151.16,151.16,29800000.0
2009-09-03 18:48:00,151.16,151.16,151.16,151.16,8800000.0
2009-09-03 18:49:00,151.155,151.16,151.15,151.15,30300000.0
2009-09-03 18:50:00,151.15,151.215,151.15,151.19,55100000.0
2009-09-03 18:51:00,151.195,151.225,151.195,151.21,69100000.0
2009-09-03 18:52:00,151.21,151.21,151.165,151.165,23800000.0
2009-09-03 18:53:00,151.16,151.18,151.155,151.155,223500000.0
2009-09-03 18:54:00,151.155,151.16,151.14,151.16,194700000.0
2009-09-03 18:55:00,151.16,151.16,151.145,151.145,30000000.0
2009-09-03 18:56:00,151.15,151.155,151.1,151.105,102100000.0
2009-09-03 18:57:00,151.11,151.115,151.085,151.09,217700000.0
2009-09-03 18:58:00,151.09,151.13,151.08,151.095,156000000.0
2009-09-03 18:59:00,151.12,151.14,151.095,151.095,213600000.0
2009-09-03 19:00:00,151.09,151.15,151.075,151.14,288600000.0
2009-09-03 19:01:00,151.14,151.14,151.11,151.12,184300000.0
2009-09-03 19:02:00,151.12,151.12,151.1,151.1,21000000.0
2009-09-03 19:03:00,151.1,151.1,151.09,151.095,142800000.0
2009-09-03 19:04:00,151.09,151.135,151.09,151.135,90400000.0
2009-09-03 19:05:00,151.12,151.135,151.11,151.115,55600000.0
2009-09-03 19:06:00,151.11,151.115,151.105,151.115,52400000.0
2009-09-03 19:07:00,151.12,151.12,151.1,151.115,176000000.0
2009-09-03 19:08:00,151.115,151.12,151.065,151.09,354500000.0
2009-09-03 19:09:00,151.09,151.12,151.085,151.105,205600000.0
2009-09-03 19:10:00,151.105,151.17,151.105,151.165,153100000.0
2009-09-03 19:11:00,151.165,151.2,151.165,151.185,163700000.0
2009-09-03 19:12:00,151.19,151.215,151.14,151.155,188200000.0
2009-09-03 19:13:00,151.145,151.17,151.145,151.155,41400000.0
2009-09-03 19:14:00,151.155,151.155,151.135,151.135,64300000.0
2009-09-03 19:15:00,151.135,151.135,151.105,151.12,117700000.0
2009-09-03 19:16:00,151.12,151.13,151.09,151.09,216700000.0
2009-09-03 19:17:00,151.09,151.1,151.085,151.09,110100000.0
2009-09-03 19:18:00,151.09,151.14,151.08,151.12,186800000.0
2009-09-03 19:19:00,151.135,151.135,151.09,151.11,163100000.0
2009-09-03 19:20:00,151.105,151.125,151.095,151.105,120600000.0
2009-09-03 19:21:00,151.105,151.165,151.1,151.155,231900000.0
2009-09-03 19:22:00,151.155,151.16,151.135,151.16,187200000.0
2009-09-03 19:23:00,151.16,151.21,151.145,151.195,242500000.0
2009-09-03 19:24:00,151.195,151.215,151.16,151.2,333700000.0
2009-09-03 19:25:00,151.2,151.2,151.15,151.15,303400000.0
2009-09-03 19:26:00,151.145,151.145,151.085,151.1,320400000.0
2009-09-03 19:27:00,151.105,151.13,151.095,151.105,52400000.0
2009-09-03 19:28:00,151.105,151.14,151.1,151.13,73400000.0
2009-09-03 19:29:00,151.13,151.135,151.1,151.105,99700000.0
2009-09-03 19:30:00,151.105,151.15,151.1,151.14,109200000.0
2009-09-03 19:31:00,151.135,151.165,151.115,151.12,283800000.0
2009-09-03 19:32:00,151.12,151.13,151.075,151.085,115300000.0
2009-09-03 19:33:00,151.085,151.085,151.07,151.08,67500000.0
2009-09-03 19:34:00,151.08,151.1,150.99,150.995,143800000.0
2009-09-03 19:35:00,150.99,151.045,150.99,151.03,227400000.0
2009-09-03 19:36:00,151.04,151.095,151.015,151.08,306800000.0
2009-09-03 19:37:00,151.08,151.085,151.01,151.035,274000000.0
2009-09-03 19:38:00,151.035,151.07,151.03,151.065,165300000.0
2009-09-03 19:39:00,151.06,151.135,151.05,151.115,125500000.0
2009-09-03 19:40:00,151.105,151.105,151.07,151.09,108100000.0
2009-09-03 19:41:00,151.09,151.1,151.09,151.1,10600000.0
2009-09-03 19:42:00,151.095,151.095,151.06,151.065,57000000.0
2009-09-03 19:43:00,151.06,151.06,151.01,151.02,102800000.0
2009-09-03 19:44:00,151.02,151.02,150.98,150.995,83900000.0
2009-09-03 19:45:00,150.995,151.025,150.995,151.02,44400000.0
2009-09-03 19:46:00,151.015,151.075,151.015,151.07,47000000.0
2009-09-03 19:47:00,151.065,151.065,151.025,151.03,65800000.0
2009-09-03 19:48:00,151.03,151.05,151.025,151.035,67000000.0
2009-09-03 19:49:00,151.035,151.11,151.035,151.095,43700000.0
2009-09-03 19:50:00,151.1,151.11,151.09,151.09,12800000.0
2009-09-03 19:51:00,151.085,151.085,151.04,151.075,39200000.0
2009-09-03 19:52:00,151.075,151.12,151.075,151.115,48400000.0
2009-09-03 19:53:00,151.11,151.12,151.08,151.12,39700000.0
2009-09-03 19:54:00,151.12,151.125,151.105,151.11,24000000.0
2009-09-03 19:55:00,151.11,151.125,151.095,151.105,46400000.0
2009-09-03 19:56:00,151.11,151.11,151.07,151.07,77100000.0
2009-09-03 19:57:00,151.08,151.105,151.08,151.105,40000000.0
2009-09-03 19:58:00,151.105,151.12,151.1,151.105,25300000.0
2009-09-03 19:59:00,151.11,151.125,151.095,151.095,78800000.0
2009-09-03 20:00:00,151.095,151.095,151.035,151.045,72400000.0
2009-09-03 20:01:00,151.055,151.075,151.03,151.06,117000000.0
2009-09-03 20:02:00,151.06,151.105,151.06,151.08,69800000.0
2009-09-03 20:03:00,151.08,151.095,151.075,151.09,31200000.0
2009-09-03 20:04:00,151.095,151.11,151.075,151.095,53200000.0
2009-09-03 20:05:00,151.095,151.11,151.075,151.08,36700000.0
2009-09-03 20:06:00,151.075,151.12,151.075,151.11,26400000.0
2009-09-03 20:07:00,151.105,151.105,151.085,151.095,31000000.0
2009-09-03 20:08:00,151.08,151.085,151.04,151.055,30600000.0
2009-09-03 20:09:00,151.06,151.09,151.055,151.075,15200000.0
2009-09-03 20:10:00,151.075,151.09,151.035,151.035,39800000.0
2009-09-03 20:11:00,151.045,151.045,151.02,151.02,8000000.0
2009-09-03 20:12:00,151.025,151.03,151.025,151.03,27200000.0
2009-09-03 20:13:00,151.03,151.03,151.025,151.025,26700000.0
2009-09-03 20:14:00,151.03,151.055,151.03,151.05,28800000.0
2009-09-03 20:15:00,151.05,151.085,151.035,151.085,35200000.0
2009-09-03 20:16:00,151.08,151.085,151.06,151.065,19200000.0
2009-09-03 20:17:00,151.055,151.075,151.03,151.05,50900000.0
2009-09-03 20:18:00,151.05,151.06,151.04,151.04,44400000.0
2009-09-03 20:19:00,151.05,151.05,150.985,150.985,47000000.0
2009-09-03 20:20:00,150.98,150.985,150.92,150.92,122700000.0
2009-09-03 20:21:00,150.91,150.925,150.875,150.915,111900000.0
2009-09-03 20:22:00,150.915,150.945,150.915,150.945,82100000.0
2009-09-03 20:23:00,150.945,150.98,150.945,150.97,117500000.0
2009-09-03 20:24:00,150.97,151.015,150.97,150.985,105400000.0
2009-09-03 20:25:00,150.99,151.015,150.98,151.005,45600000.0
2009-09-03 20:26:00,151.005,151.015,150.995,150.995,61000000.0
2009-09-03 20:27:00,150.995,150.995,150.965,150.97,92300000.0
2009-09-03 20:28:00,150.97,150.98,150.965,150.97,29000000.0
2009-09-03 20:29:00,150.96,150.99,150.96,150.985,123300000.0
2009-09-03 20:30:00,150.98,151.0,150.98,151.0,57800000.0
2009-09-03 20:31:00,151.0,151.0,150.97,150.97,30600000.0
2009-09-03 20:32:00,150.985,150.985,150.97,150.97,56400000.0
2009-09-03 20:33:00,150.97,150.97,150.97,150.97,5400000.0
2009-09-03 20:34:00,150.965,150.995,150.96,150.98,95900000.0
2009-09-03 20:35:00,150.98,151.005,150.96,150.97,141400000.0
2009-09-03 20:36:00,150.97,151.0,150.96,150.995,89400000.0
2009-09-03 20:37:00,150.995,151.0,150.96,150.965,134900000.0
2009-09-03 20:38:00,150.965,150.975,150.95,150.955,198100000.0
2009-09-03 20:39:00,150.99,150.99,150.965,150.965,114600000.0
2009-09-03 20:40:00,150.97,151.025,150.97,151.01,133000000.0
2009-09-03 20:41:00,151.02,151.02,150.965,150.975,172200000.0
2009-09-03 20:42:00,150.975,151.035,150.965,151.035,305500000.0
2009-09-03 20:43:00,151.04,151.075,151.02,151.02,57200000.0
2009-09-03 20:44:00,151.02,151.025,150.985,151.0,192900000.0
2009-09-03 20:45:00,151.0,151.06,150.995,151.06,372200000.0
2009-09-03 20:46:00,151.065,151.16,151.065,151.125,171100000.0
2009-09-03 20:47:00,151.12,151.13,151.11,151.12,36200000.0
2009-09-03 20:48:00,151.12,151.12,151.055,151.055,177000000.0
2009-09-03 20:49:00,151.055,151.06,151.01,151.055,196500000.0
2009-09-03 20:50:00,151.07,151.105,151.06,151.06,130300000.0
2009-09-03 20:51:00,151.06,151.06,151.04,151.055,106500000.0
2009-09-03 20:52:00,151.055,151.055,151.04,151.04,99600000.0
2009-09-03 20:53:00,151.04,151.07,151.015,151.065,135500000.0
2009-09-03 20:54:00,151.055,151.075,151.05,151.075,66400000.0
2009-09-03 20:55:00,151.075,151.085,151.035,151.07,109300000.0
2009-09-03 20:56:00,151.085,151.09,151.055,151.06,124400000.0
2009-09-03 20:57:00,151.055,151.08,151.055,151.06,97900000.0
2009-09-03 20:58:00,151.055,151.055,151.035,151.045,49600000.0
2009-09-03 20:59:00,151.045,151.05,151.01,151.02,154100000.0
2009-09-03 21:00:00,151.02,151.055,151.02,151.045,173700000.0
2009-09-03 21:01:00,151.05,151.08,151.045,151.07,86700000.0
2009-09-03 21:02:00,151.08,151.08,151.055,151.055,44700000.0
2009-09-03 21:03:00,151.065,151.085,151.065,151.07,52600000.0
2009-09-03 21:04:00,151.07,151.07,151.015,151.02,112200000.0
2009-09-03 21:05:00,151.02,151.035,151.015,151.035,72000000.0
2009-09-03 21:06:00,151.035,151.065,151.025,151.065,93900000.0
2009-09-03 21:07:00,151.065,151.065,151.05,151.05,110600000.0
2009-09-03 21:08:00,151.05,151.065,151.05,151.055,75100000.0
2009-09-03 21:09:00,151.055,151.06,151.055,151.055,24000000.0
2009-09-03 21:10:00,151.055,151.055,151.05,151.055,82600000.0
2009-09-03 21:11:00,151.05,151.05,151.04,151.04,104400000.0
2009-09-03 21:12:00,151.04,151.05,151.02,151.02,64400000.0
2009-09-03 21:13:00,151.02,151.035,150.985,151.03,109600000.0
2009-09-03 21:14:00,151.025,151.175,151.025,151.16,186200000.0
2009-09-03 21:15:00,151.15,151.155,151.115,151.14,205600000.0
2009-09-03 21:16:00,151.145,151.16,151.13,151.13,75700000.0
2009-09-03 21:17:00,151.14,151.145,151.12,151.135,81900000.0
2009-09-03 21:18:00,151.135,151.135,151.135,151.135,18400000.0
2009-09-03 21:19:00,151.135,151.135,151.09,151.115,101700000.0
2009-09-03 21:20:00,151.115,151.16,151.11,151.12,96600000.0
2009-09-03 21:21:00,151.125,151.13,151.085,151.095,107200000.0
2009-09-03 21:22:00,151.1,151.12,151.1,151.12,57200000.0
2009-09-03 21:23:00,151.12,151.155,151.1,151.155,260900000.0
2009-09-03 21:24:00,151.155,151.155,151.15,151.155,21400000.0
2009-09-03 21:25:00,151.155,151.155,151.13,151.135,73900000.0
2009-09-03 21:26:00,151.135,151.165,151.135,151.165,77000000.0
2009-09-03 21:27:00,151.165,151.175,151.165,151.175,14800000.0
2009-09-03 21:28:00,151.18,151.19,151.155,151.165,64700000.0
2009-09-03 21:29:00,151.16,151.185,151.16,151.175,86800000.0
2009-09-03 21:30:00,151.175,151.21,151.17,151.205,93300000.0
2009-09-03 21:31:00,151.21,151.31,151.205,151.31,194400000.0
2009-09-03 21:32:00,151.32,151.35,151.285,151.325,168200000.0
2009-09-03 21:33:00,151.33,151.34,151.285,151.315,120500000.0
2009-09-03 21:34:00,151.305,151.31,151.275,151.275,58800000.0
2009-09-03 21:35:00,151.28,151.33,151.28,151.315,75200000.0
2009-09-03 21:36:00,151.31,151.31,151.3,151.3,23800000.0
2009-09-03 21:37:00,151.3,151.315,151.285,151.305,70000000.0
2009-09-03 21:38:00,151.305,151.37,151.305,151.35,72100000.0
2009-09-03 21:39:00,151.35,151.37,151.34,151.37,143600000.0
2009-09-03 21:40:00,151.375,151.395,151.355,151.365,234300000.0
2009-09-03 21:41:00,151.37,151.4,151.365,151.38,142200000.0
2009-09-03 21:42:00,151.385,151.39,151.355,151.355,83100000.0
2009-09-03 21:43:00,151.355,151.375,151.355,151.355,71000000.0
2009-09-03 21:44:00,151.37,151.395,151.36,151.395,125900000.0
2009-09-03 21:45:00,151.395,151.395,151.38,151.385,28400000.0
2009-09-03 21:46:00,151.385,151.4,151.345,151.36,98200000.0
2009-09-03 21:47:00,151.36,151.36,151.32,151.345,81400000.0
2009-09-03 21:48:00,151.345,151.38,151.345,151.38,117900000.0
2009-09-03 21:49:00,151.38,151.38,151.37,151.375,37800000.0
2009-09-03 21:50:00,151.37,151.41,151.37,151.4,98500000.0
2009-09-03 21:51:00,151.41,151.485,151.375,151.485,239800000.0
2009-09-03 21:52:00,151.485,151.55,151.475,151.525,272700000.0
2009-09-03 21:53:00,151.52,151.525,151.46,151.475,183400000.0
2009-09-03 21:54:00,151.475,151.505,151.46,151.475,169500000.0
2009-09-03 21:55:00,151.475,151.515,151.46,151.505,144400000.0
2009-09-03 21:56:00,151.505,151.505,151.425,151.445,195600000.0
2009-09-03 21:57:00,151.445,151.465,151.425,151.445,147900000.0
2009-09-03 21:58:00,151.445,151.445,151.335,151.385,150700000.0
2009-09-03 21:59:00,151.385,151.41,151.385,151.41,14000000.0
2009-09-03 22:00:00,151.41,151.41,151.335,151.34,73400000.0
2009-09-03 22:01:00,151.325,151.37,151.31,151.355,71600000.0
2009-09-03 22:02:00,151.355,151.37,151.345,151.36,54000000.0
2009-09-03 22:03:00,151.36,151.37,151.355,151.36,44000000.0
2009-09-03 22:04:00,151.365,151.375,151.335,151.345,77500000.0
2009-09-03 22:05:00,151.345,151.35,151.335,151.35,55600000.0
2009-09-03 22:06:00,151.345,151.345,151.28,151.305,71300000.0
2009-09-03 22:07:00,151.305,151.32,151.3,151.32,48600000.0
2009-09-03 22:08:00,151.32,151.325,151.28,151.32,114200000.0
2009-09-03 22:09:00,151.32,151.32,151.305,151.305,20500000.0
2009-09-03 22:10:00,151.32,151.325,151.31,151.31,23100000.0
2009-09-03 22:11:00,151.31,151.31,151.31,151.31,14400000.0
2009-09-03 22:12:00,151.31,151.32,151.31,151.315,8100000.0
2009-09-03 22:13:00,151.315,151.315,151.31,151.31,16800000.0
2009-09-03 22:14:00,151.31,151.31,151.285,151.29,26000000.0
2009-09-03 22:15:00,151.295,151.295,151.29,151.295,4400000.0
2009-09-03 22:16:00,151.3,151.3,151.295,151.3,6000000.0
2009-09-03 22:17:00,151.295,151.295,151.28,151.285,15800000.0
2009-09-03 22:18:00,151.28,151.28,151.275,151.275,6700000.0
2009-09-03 22:19:00,151.275,151.285,151.275,151.275,10900000.0
2009-09-03 22:20:00,151.275,151.275,151.27,151.275,7600000.0
2009-09-03 22:21:00,151.27,151.275,151.26,151.265,26600000.0
2009-09-03 22:22:00,151.265,151.265,151.25,151.25,36900000.0
2009-09-03 22:23:00,151.255,151.27,151.225,151.23,52200000.0
2009-09-03 22:24:00,151.23,151.23,151.175,151.175,70500000.0
2009-09-03 22:25:00,151.175,151.205,151.165,151.185,53800000.0
2009-09-03 22:26:00,151.185,151.185,151.175,151.18,25200000.0
2009-09-03 22:27:00,151.185,151.185,151.16,151.16,98200000.0
2009-09-03 22:28:00,151.16,151.195,151.15,151.175,88900000.0
2009-09-03 22:29:00,151.17,151.175,151.14,151.175,51500000.0
2009-09-03 22:30:00,151.175,151.175,151.16,151.165,18600000.0
2009-09-03 22:31:00,151.165,151.195,151.165,151.195,113200000.0
2009-09-03 22:32:00,151.195,151.215,151.195,151.205,106600000.0
2009-09-03 22:33:00,151.205,151.25,151.19,151.245,60400000.0
2009-09-03 22:34:00,151.245,151.26,151.235,151.255,26700000.0
2009-09-03 22:35:00,151.255,151.255,151.24,151.245,21100000.0
2009-09-03 22:36:00,151.24,151.285,151.24,151.28,22500000.0
2009-09-03 22:37:00,151.285,151.295,151.255,151.255,29000000.0
2009-09-03 22:38:00,151.25,151.285,151.25,151.28,33500000.0
2009-09-03 22:39:00,151.28,151.28,151.28,151.28,7200000.0
2009-09-03 22:40:00,151.275,151.28,151.25,151.25,30600000.0
2009-09-03 22:41:00,151.25,151.255,151.22,151.23,26600000.0
2009-09-03 22:42:00,151.23,151.24,151.23,151.23,35000000.0
2009-09-03 22:43:00,151.23,151.235,151.23,151.23,27600000.0
2009-09-03 22:44:00,151.23,151.24,151.23,151.24,17400000.0
2009-09-03 22:45:00,151.24,151.24,151.21,151.21,59200000.0
2009-09-03 22:46:00,151.21,151.215,151.21,151.21,9000000.0
2009-09-03 22:47:00,151.21,151.21,151.205,151.205,6000000.0
2009-09-03 22:48:00,151.2,151.265,151.17,151.265,86200000.0
2009-09-03 22:49:00,151.265,151.265,151.26,151.26,15900000.0
2009-09-03 22:50:00,151.275,151.285,151.265,151.27,44500000.0
2009-09-03 22:51:00,151.27,151.27,151.245,151.245,15700000.0
2009-09-03 22:52:00,151.245,151.245,151.19,151.19,78600000.0
2009-09-03 22:53:00,151.2,151.245,151.2,151.22,36400000.0
2009-09-03 22:54:00,151.225,151.255,151.225,151.235,12700000.0
2009-09-03 22:55:00,151.23,151.23,151.22,151.225,56300000.0
2009-09-03 22:56:00,151.225,151.225,151.215,151.215,25600000.0
2009-09-03 22:57:00,151.215,151.23,151.205,151.215,28400000.0
2009-09-03 22:58:00,151.215,151.225,151.2,151.215,19400000.0
2009-09-03 22:59:00,151.21,151.215,151.13,151.145,104600000.0
2009-09-03 23:00:00,151.145,151.16,151.115,151.115,18000000.0
2009-09-03 23:01:00,151.16,151.185,151.16,151.185,2000000.0
2009-09-03 23:02:00,151.17,151.2,151.17,151.2,3000000.0
2009-09-03 23:03:00,151.165,151.225,151.165,151.21,12000000.0
2009-09-03 23:04:00,151.215,151.215,151.215,151.215,2000000.0
2009-09-03 23:05:00,151.205,151.22,151.205,151.22,5000000.0
2009-09-03 23:06:00,151.205,151.205,151.205,151.205,4000000.0
2009-09-03 23:07:00,151.215,151.22,151.215,151.22,2000000.0
2009-09-03 23:08:00,151.225,151.225,151.225,151.225,1000000.0
2009-09-03 23:09:00,151.22,151.22,151.22,151.22,1000000.0
2009-09-03 23:10:00,151.21,151.21,151.21,151.21,4000000.0
2009-09-03 23:11:00,151.21,151.21,151.21,151.21,1000000.0
2009-09-03 23:12:00,151.225,151.24,151.225,151.23,3000000.0
2009-09-03 23:13:00,151.225,151.24,151.225,151.225,6100000.0
2009-09-03 23:14:00,151.225,151.26,151.225,151.245,27600000.0
2009-09-03 23:15:00,151.255,151.26,151.215,151.215,6000000.0
2009-09-03 23:16:00,151.225,151.235,151.225,151.235,7800000.0
2009-09-03 23:17:00,151.235,151.255,151.235,151.255,12400000.0
2009-09-03 23:18:00,151.25,151.255,151.22,151.24,17600000.0
2009-09-03 23:19:00,151.255,151.285,151.23,151.265,45500000.0
2009-09-03 23:20:00,151.27,151.27,151.245,151.265,35000000.0
2009-09-03 23:21:00,151.27,151.27,151.235,151.265,45200000.0
2009-09-03 23:22:00,151.25,151.27,151.24,151.27,43800000.0
2009-09-03 23:23:00,151.27,151.27,151.27,151.27,3000000.0
2009-09-03 23:24:00,151.27,151.28,151.27,151.275,11800000.0
2009-09-03 23:25:00,151.275,151.275,151.275,151.275,4300000.0
2009-09-03 23:26:00,151.285,151.29,151.27,151.28,41400000.0
2009-09-03 23:27:00,151.27,151.28,151.255,151.255,56200000.0
2009-09-03 23:28:00,151.255,151.265,151.255,151.255,29700000.0
2009-09-03 23:29:00,151.255,151.265,151.235,151.26,52100000.0
2009-09-03 23:30:00,151.26,151.275,151.235,151.255,68000000.0
2009-09-03 23:31:00,151.255,151.265,151.245,151.25,46000000.0
2009-09-03 23:32:00,151.25,151.28,151.25,151.28,49400000.0
2009-09-03 23:33:00,151.28,151.285,151.235,151.26,161200000.0
2009-09-03 23:34:00,151.27,151.28,151.25,151.25,47200000.0
2009-09-03 23:35:00,151.25,151.255,151.24,151.25,28800000.0
2009-09-03 23:36:00,151.245,151.255,151.23,151.23,25700000.0
2009-09-03 23:37:00,151.23,151.245,151.23,151.24,47800000.0
2009-09-03 23:38:00,151.24,151.245,151.24,151.245,8800000.0
2009-09-03 23:39:00,151.25,151.255,151.245,151.245,17100000.0
2009-09-03 23:40:00,151.245,151.245,151.23,151.245,22000000.0
2009-09-03 23:41:00,151.24,151.24,151.24,151.24,1000000.0
2009-09-03 23:42:00,151.24,151.255,151.23,151.24,29700000.0
2009-09-03 23:43:00,151.24,151.24,151.24,151.24,38700000.0
2009-09-03 23:44:00,151.24,151.24,151.24,151.24,34400000.0
2009-09-03 23:45:00,151.24,151.24,151.235,151.235,46900000.0
2009-09-03 23:46:00,151.23,151.23,151.23,151.23,5700000.0
2009-09-03 23:47:00,151.235,151.235,151.235,151.235,1000000.0
2009-09-03 23:48:00,151.235,151.235,151.23,151.23,6600000.0
2009-09-03 23:49:00,151.225,151.25,151.225,151.225,27200000.0
2009-09-03 23:50:00,151.24,151.25,151.24,151.245,23300000.0
2009-09-03 23:51:00,151.24,151.245,151.235,151.235,13000000.0
2009-09-03 23:52:00,151.245,151.245,151.235,151.235,6800000.0
2009-09-03 23:53:00,151.235,151.235,151.235,151.235,1600000.0
2009-09-03 23:54:00,151.23,151.235,151.23,151.235,8900000.0
2009-09-03 23:55:00,151.245,151.245,151.245,151.245,2000000.0
2009-09-03 23:56:00,151.245,151.245,151.235,151.235,41800000.0
2009-09-03 23:57:00,151.235,151.235,151.23,151.23,36200000.0
2009-09-03 23:58:00,151.22,151.23,151.2,151.225,41600000.0
2009-09-03 23:59:00,151.235,151.235,151.235,151.235,3000000.0
2009-09-04 00:00:00,151.235,151.235,151.225,151.225,11900000.0
2009-09-04 00:01:00,151.225,151.225,151.175,151.2,16200000.0
2009-09-04 00:02:00,151.195,151.205,151.16,151.17,39500000.0
2009-09-04 00:03:00,151.175,151.21,151.16,151.205,28900000.0
2009-09-04 00:04:00,151.2,151.2,151.2,151.2,1400000.0
2009-09-04 00:05:00,151.2,151.2,151.2,151.2,5600000.0
2009-09-04 00:06:00,151.215,151.215,151.215,151.215,5000000.0
2009-09-04 00:07:00,151.215,151.22,151.215,151.22,11000000.0
2009-09-04 00:08:00,151.22,151.24,151.22,151.24,16300000.0
2009-09-04 00:09:00,151.235,151.235,151.23,151.235,5700000.0
2009-09-04 00:10:00,151.245,151.26,151.245,151.25,10600000.0
2009-09-04 00:11:00,151.25,151.27,151.215,151.225,47700000.0
2009-09-04 00:12:00,151.215,151.215,151.17,151.175,64000000.0
2009-09-04 00:13:00,151.145,151.16,151.135,151.15,42200000.0
2009-09-04 00:14:00,151.16,151.16,151.135,151.135,79100000.0
2009-09-04 00:15:00,151.135,151.145,151.115,151.135,122500000.0
2009-09-04 00:16:00,151.14,151.17,151.14,151.17,48000000.0
2009-09-04 00:17:00,151.17,151.17,151.17,151.17,28300000.0
2009-09-04 00:18:00,151.165,151.185,151.16,151.185,20700000.0
2009-09-04 00:19:00,151.185,151.185,151.18,151.18,6800000.0
2009-09-04 00:20:00,151.18,151.19,151.18,151.19,9800000.0
2009-09-04 00:21:00,151.19,151.19,151.145,151.18,51300000.0
2009-09-04 00:22:00,151.18,151.18,151.165,151.165,17000000.0
2009-09-04 00:23:00,151.17,151.195,151.17,151.195,21000000.0
2009-09-04 00:24:00,151.195,151.205,151.195,151.205,6000000.0
2009-09-04 00:25:00,151.205,151.23,151.205,151.205,19800000.0
2009-09-04 00:26:00,151.21,151.22,151.2,151.22,14400000.0
2009-09-04 00:27:00,151.215,151.215,151.2,151.2,14900000.0
2009-09-04 00:28:00,151.2,151.21,151.2,151.21,29900000.0
2009-09-04 00:29:00,151.215,151.215,151.2,151.21,22300000.0
2009-09-04 00:30:00,151.205,151.22,151.205,151.215,13400000.0
2009-09-04 00:31:00,151.21,151.215,151.21,151.215,25800000.0
2009-09-04 00:32:00,151.21,151.255,151.21,151.25,18800000.0
2009-09-04 00:33:00,151.25,151.26,151.225,151.225,21200000.0
2009-09-04 00:34:00,151.22,151.22,151.22,151.22,2800000.0
2009-09-04 00:35:00,151.22,151.22,151.22,151.22,2800000.0
2009-09-04 00:36:00,151.235,151.245,151.205,151.215,44700000.0
2009-09-04 00:37:00,151.215,151.22,151.21,151.22,39600000.0
2009-09-04 00:38:00,151.22,151.22,151.21,151.215,75200000.0
2009-09-04 00:39:00,151.215,151.22,151.215,151.22,3300000.0
2009-09-04 00:40:00,151.22,151.22,151.21,151.21,7900000.0
2009-09-04 00:41:00,151.21,151.225,151.205,151.225,12000000.0
2009-09-04 00:42:00,151.174,151.211,151.174,151.191,55100000.0
2009-09-04 00:43:00,151.225,151.23,151.225,151.23,13900000.0
2009-09-04 00:44:00,151.23,151.235,151.23,151.23,15800000.0
2009-09-04 00:45:00,151.235,151.235,151.235,151.235,9000000.0
2009-09-04 00:46:00,151.235,151.235,151.23,151.235,6000000.0
2009-09-04 00:47:00,151.24,151.285,151.24,151.285,46000000.0
2009-09-04 00:48:00,151.285,151.3,151.285,151.295,6000000.0
2009-09-04 00:49:00,151.257,151.287,151.247,151.267,100600000.0
2009-09-04 00:50:00,151.29,151.29,151.285,151.285,2800000.0
2009-09-04 00:51:00,151.295,151.3,151.295,151.3,11200000.0
2009-09-04 00:52:00,151.325,151.37,151.325,151.35,77900000.0
2009-09-04 00:53:00,151.35,151.35,151.35,151.35,7000000.0
2009-09-04 00:54:00,151.297,151.325,151.291,151.314,159300000.0
2009-09-04 00:55:00,151.35,151.385,151.35,151.375,63400000.0
2009-09-04 00:56:00,151.375,151.42,151.355,151.395,40900000.0
2009-09-04 00:57:00,151.395,151.405,151.385,151.395,21200000.0
2009-09-04 00:58:00,151.4,151.415,151.36,151.37,92300000.0
2009-09-04 00:59:00,151.365,151.45,151.34,151.435,99400000.0
2009-09-04 01:00:00,151.425,151.425,151.36,151.36,116500000.0
2009-09-04 01:01:00,151.36,151.36,151.325,151.345,70600000.0
2009-09-04 01:02:00,151.345,151.41,151.345,151.36,77600000.0
2009-09-04 01:03:00,151.36,151.37,151.35,151.37,21400000.0
2009-09-04 01:04:00,151.37,151.395,151.36,151.385,61000000.0
2009-09-04 01:05:00,151.385,151.39,151.37,151.38,29900000.0
2009-09-04 01:06:00,151.37,151.38,151.365,151.38,18200000.0
2009-09-04 01:07:00,151.38,151.39,151.365,151.365,23000000.0
2009-09-04 01:08:00,151.365,151.375,151.34,151.35,26400000.0
2009-09-04 01:09:00,151.35,151.365,151.34,151.36,43800000.0
2009-09-04 01:10:00,151.375,151.395,151.35,151.35,24500000.0
2009-09-04 01:11:00,151.345,151.4,151.345,151.39,49100000.0
2009-09-04 01:12:00,151.39,151.415,151.39,151.4,36300000.0
2009-09-04 01:13:00,151.4,151.405,151.4,151.4,4000000.0
2009-09-04 01:14:00,151.4,151.415,151.39,151.39,47800000.0
2009-09-04 01:15:00,151.39,151.41,151.39,151.41,49900000.0
2009-09-04 01:16:00,151.405,151.44,151.405,151.41,63700000.0
2009-09-04 01:17:00,151.41,151.41,151.4,151.4,15100000.0
2009-09-04 01:18:00,151.4,151.41,151.4,151.41,4100000.0
2009-09-04 01:19:00,151.405,151.41,151.385,151.385,28300000.0
2009-09-04 01:20:00,151.38,151.38,151.37,151.37,49200000.0
2009-09-04 01:21:00,151.37,151.395,151.365,151.395,56500000.0
2009-09-04 01:22:00,151.4,151.435,151.385,151.425,78900000.0
2009-09-04 01:23:00,151.425,151.43,151.4,151.43,42400000.0
2009-09-04 01:24:00,151.43,151.45,151.425,151.44,61800000.0
2009-09-04 01:25:00,151.44,151.445,151.43,151.445,48400000.0
2009-09-04 01:26:00,151.43,151.43,151.4,151.4,50000000.0
2009-09-04 01:27:00,151.4,151.415,151.4,151.415,43500000.0
2009-09-04 01:28:00,151.42,151.425,151.41,151.41,27300000.0
2009-09-04 01:29:00,151.41,151.43,151.41,151.42,20400000.0
2009-09-04 01:30:00,151.42,151.42,151.415,151.42,14700000.0
2009-09-04 01:31:00,151.42,151.43,151.41,151.43,46100000.0
2009-09-04 01:32:00,151.43,151.435,151.425,151.435,33300000.0
2009-09-04 01:33:00,151.435,151.46,151.435,151.46,18500000.0
2009-09-04 01:34:00,151.46,151.515,151.46,151.5,132200000.0
2009-09-04 01:35:00,151.5,151.5,151.46,151.475,74700000.0
2009-09-04 01:36:00,151.475,151.485,151.465,151.485,79500000.0
2009-09-04 01:37:00,151.485,151.485,151.465,151.485,38000000.0
2009-09-04 01:38:00,151.475,151.475,151.43,151.435,45300000.0
2009-09-04 01:39:00,151.435,151.435,151.36,151.365,108300000.0
2009-09-04 01:40:00,151.37,151.43,151.37,151.415,44200000.0
2009-09-04 01:41:00,151.4,151.4,151.385,151.39,30800000.0
2009-09-04 01:42:00,151.39,151.39,151.39,151.39,13800000.0
2009-09-04 01:43:00,151.39,151.42,151.39,151.405,24300000.0
2009-09-04 01:44:00,151.41,151.455,151.405,151.445,73500000.0
2009-09-04 01:45:00,151.445,151.45,151.425,151.425,27700000.0
2009-09-04 01:46:00,151.425,151.425,151.41,151.41,12300000.0
2009-09-04 01:47:00,151.405,151.41,151.39,151.4,47900000.0
2009-09-04 01:48:00,151.41,151.425,151.41,151.425,21800000.0
2009-09-04 01:49:00,151.425,151.425,151.385,151.385,82000000.0
2009-09-04 01:50:00,151.395,151.405,151.385,151.385,39500000.0
2009-09-04 01:51:00,151.38,151.395,151.38,151.395,31300000.0
2009-09-04 01:52:00,151.395,151.415,151.395,151.405,27500000.0
2009-09-04 01:53:00,151.4,151.4,151.38,151.385,31100000.0
2009-09-04 01:54:00,151.38,151.38,151.325,151.335,87600000.0
2009-09-04 01:55:00,151.335,151.34,151.305,151.315,89800000.0
2009-09-04 01:56:00,151.305,151.33,151.305,151.315,44100000.0
2009-09-04 01:57:00,151.325,151.35,151.315,151.35,56600000.0
2009-09-04 01:58:00,151.35,151.35,151.325,151.335,44600000.0
2009-09-04 01:59:00,151.33,151.33,151.31,151.33,62900000.0
2009-09-04 02:00:00,151.33,151.33,151.265,151.275,155400000.0
2009-09-04 02:01:00,151.275,151.285,151.25,151.26,80100000.0
2009-09-04 02:02:00,151.265,151.29,151.235,151.235,121300000.0
2009-09-04 02:03:00,151.235,151.26,151.235,151.25,54400000.0
2009-09-04 02:04:00,151.255,151.27,151.22,151.26,74700000.0
2009-09-04 02:05:00,151.26,151.33,151.26,151.305,97700000.0
2009-09-04 02:06:00,151.305,151.305,151.26,151.275,70000000.0
2009-09-04 02:07:00,151.27,151.29,151.245,151.28,61000000.0
2009-09-04 02:08:00,151.28,151.29,151.245,151.245,59300000.0
2009-09-04 02:09:00,151.245,151.25,151.22,151.225,57000000.0
2009-09-04 02:10:00,151.225,151.23,151.21,151.21,45200000.0
2009-09-04 02:11:00,151.21,151.225,151.21,151.225,40500000.0
2009-09-04 02:12:00,151.22,151.22,151.22,151.22,19800000.0
2009-09-04 02:13:00,151.22,151.22,151.215,151.22,6000000.0
2009-09-04 02:14:00,151.215,151.235,151.2,151.225,36500000.0
2009-09-04 02:15:00,151.23,151.23,151.205,151.21,71800000.0
2009-09-04 02:16:00,151.21,151.285,151.205,151.25,131300000.0
2009-09-04 02:17:00,151.24,151.24,151.215,151.23,66100000.0
2009-09-04 02:18:00,151.225,151.225,151.16,151.16,82300000.0
2009-09-04 02:19:00,151.17,151.195,151.17,151.18,46800000.0
2009-09-04 02:20:00,151.18,151.18,151.165,151.17,42300000.0
2009-09-04 02:21:00,151.165,151.165,151.15,151.165,71200000.0
2009-09-04 02:22:00,151.165,151.18,151.165,151.18,57700000.0
2009-09-04 02:23:00,151.18,151.245,151.18,151.245,100600000.0
2009-09-04 02:24:00,151.245,151.245,151.21,151.215,57900000.0
2009-09-04 02:25:00,151.22,151.24,151.21,151.22,85500000.0
2009-09-04 02:26:00,151.22,151.22,151.22,151.22,27300000.0
2009-09-04 02:27:00,151.22,151.26,151.22,151.26,87000000.0
2009-09-04 02:28:00,151.255,151.26,151.185,151.19,84900000.0
2009-09-04 02:29:00,151.185,151.185,151.165,151.185,41000000.0
2009-09-04 02:30:00,151.2,151.25,151.19,151.25,65500000.0
2009-09-04 02:31:00,151.25,151.26,151.225,151.24,45500000.0
2009-09-04 02:32:00,151.235,151.235,151.22,151.225,69300000.0
2009-09-04 02:33:00,151.235,151.235,151.18,151.185,24600000.0
2009-09-04 02:34:00,151.195,151.205,151.195,151.195,18200000.0
2009-09-04 02:35:00,151.195,151.205,151.19,151.205,23400000.0
2009-09-04 02:36:00,151.21,151.21,151.205,151.205,10800000.0
2009-09-04 02:37:00,151.205,151.25,151.2,151.24,87400000.0
2009-09-04 02:38:00,151.24,151.24,151.18,151.205,108000000.0
2009-09-04 02:39:00,151.205,151.215,151.2,151.21,92900000.0
2009-09-04 02:40:00,151.21,151.21,151.17,151.2,124300000.0
2009-09-04 02:41:00,151.205,151.22,151.19,151.22,109500000.0
2009-09-04 02:42:00,151.235,151.245,151.215,151.225,61600000.0
2009-09-04 02:43:00,151.225,151.23,151.21,151.215,48900000.0
2009-09-04 02:44:00,151.21,151.215,151.18,151.18,90800000.0
2009-09-04 02:45:00,151.185,151.19,151.17,151.19,85500000.0
2009-09-04 02:46:00,151.19,151.205,151.19,151.19,78600000.0
2009-09-04 02:47:00,151.19,151.2,151.18,151.18,89200000.0
2009-09-04 02:48:00,151.185,151.215,151.185,151.21,135200000.0
2009-09-04 02:49:00,151.215,151.22,151.19,151.205,122100000.0
2009-09-04 02:50:00,151.2,151.245,151.2,151.235,188300000.0
2009-09-04 02:51:00,151.235,151.27,151.23,151.26,169600000.0
2009-09-04 02:52:00,151.26,151.29,151.255,151.27,169000000.0
2009-09-04 02:53:00,151.27,151.305,151.255,151.29,111000000.0
2009-09-04 02:54:00,151.29,151.305,151.25,151.25,76700000.0
2009-09-04 02:55:00,151.255,151.3,151.225,151.24,128000000.0
2009-09-04 02:56:00,151.25,151.29,151.25,151.27,68300000.0
2009-09-04 02:57:00,151.27,151.285,151.26,151.265,48500000.0
2009-09-04 02:58:00,151.275,151.285,151.265,151.28,52100000.0
2009-09-04 02:59:00,151.285,151.285,151.265,151.275,39400000.0
2009-09-04 03:00:00,151.275,151.275,151.235,151.235,25800000.0
2009-09-04 03:01:00,151.22,151.22,151.17,151.17,117800000.0
2009-09-04 03:02:00,151.17,151.215,151.17,151.2,138100000.0
2009-09-04 03:03:00,151.2,151.22,151.195,151.22,39400000.0
2009-09-04 03:04:00,151.22,151.25,151.22,151.245,39000000.0
2009-09-04 03:05:00,151.245,151.245,151.21,151.215,90900000.0
2009-09-04 03:06:00,151.215,151.26,151.195,151.245,164800000.0
2009-09-04 03:07:00,151.255,151.27,151.19,151.21,162800000.0
2009-09-04 03:08:00,151.215,151.215,151.19,151.195,100100000.0
2009-09-04 03:09:00,151.185,151.195,151.145,151.18,99600000.0
2009-09-04 03:10:00,151.195,151.225,151.19,151.225,52600000.0
2009-09-04 03:11:00,151.24,151.245,151.21,151.24,84200000.0
2009-09-04 03:12:00,151.24,151.25,151.225,151.225,78800000.0
2009-09-04 03:13:00,151.225,151.25,151.22,151.25,93700000.0
2009-09-04 03:14:00,151.25,151.25,151.135,151.14,131800000.0
2009-09-04 03:15:00,151.14,151.19,151.14,151.19,34800000.0
2009-09-04 03:16:00,151.185,151.19,151.175,151.18,35000000.0
2009-09-04 03:17:00,151.17,151.17,151.115,151.115,94300000.0
2009-09-04 03:18:00,151.115,151.135,151.055,151.055,113200000.0
2009-09-04 03:19:00,151.055,151.14,151.05,151.13,148200000.0
2009-09-04 03:20:00,151.13,151.13,151.11,151.13,68600000.0
2009-09-04 03:21:00,151.13,151.185,151.12,151.165,93700000.0
2009-09-04 03:22:00,151.16,151.16,151.13,151.135,180400000.0
2009-09-04 03:23:00,151.13,151.135,151.11,151.125,62400000.0
2009-09-04 03:24:00,151.13,151.13,151.08,151.105,90200000.0
2009-09-04 03:25:00,151.105,151.105,151.04,151.04,151400000.0
2009-09-04 03:26:00,151.04,151.095,151.04,151.095,142000000.0
2009-09-04 03:27:00,151.1,151.115,151.08,151.095,128200000.0
2009-09-04 03:28:00,151.095,151.13,151.09,151.09,101300000.0
2009-09-04 03:29:00,151.085,151.085,151.045,151.065,57700000.0
2009-09-04 03:30:00,151.05,151.05,150.92,150.925,137300000.0
2009-09-04 03:31:00,150.925,150.955,150.835,150.89,159800000.0
2009-09-04 03:32:00,150.885,150.955,150.87,150.935,110500000.0
2009-09-04 03:33:00,150.935,150.975,150.925,150.955,127400000.0
2009-09-04 03:34:00,150.965,150.99,150.94,150.985,96800000.0
2009-09-04 03:35:00,150.985,151.015,150.985,151.0,49200000.0
2009-09-04 03:36:00,151.005,151.055,151.005,151.025,150300000.0
2009-09-04 03:37:00,151.015,151.015,150.97,150.975,146800000.0
2009-09-04 03:38:00,150.975,151.045,150.96,151.045,73200000.0
2009-09-04 03:39:00,151.04,151.05,151.0,151.015,98500000.0
2009-09-04 03:40:00,151.01,151.02,150.975,150.975,36300000.0
2009-09-04 03:41:00,150.975,150.98,150.94,150.965,86100000.0
2009-09-04 03:42:00,150.97,150.995,150.95,150.96,74600000.0
2009-09-04 03:43:00,150.965,150.995,150.965,150.995,73400000.0
2009-09-04 03:44:00,151.005,151.015,151.0,151.01,32800000.0
2009-09-04 03:45:00,151.005,151.015,150.985,150.99,90400000.0
2009-09-04 03:46:00,150.99,151.005,150.94,150.945,100300000.0
2009-09-04 03:47:00,150.95,151.0,150.95,150.985,93300000.0
2009-09-04 03:48:00,150.975,151.005,150.975,150.99,114400000.0
2009-09-04 03:49:00,150.99,151.09,150.99,151.07,138200000.0
2009-09-04 03:50:00,151.075,151.075,151.015,151.04,89100000.0
2009-09-04 03:51:00,151.04,151.06,151.04,151.05,40100000.0
2009-09-04 03:52:00,151.05,151.11,151.05,151.095,91400000.0
2009-09-04 03:53:00,151.095,151.105,151.085,151.105,39400000.0
2009-09-04 03:54:00,151.105,151.135,151.105,151.12,51400000.0
2009-09-04 03:55:00,151.115,151.135,151.11,151.13,34800000.0
2009-09-04 03:56:00,151.12,151.18,151.12,151.155,118700000.0
2009-09-04 03:57:00,151.155,151.175,151.12,151.16,104300000.0
2009-09-04 03:58:00,151.16,151.19,151.16,151.19,31000000.0
2009-09-04 03:59:00,151.195,151.205,151.17,151.205,85400000.0
2009-09-04 04:00:00,151.205,151.22,151.105,151.125,172800000.0
2009-09-04 04:01:00,151.13,151.135,151.1,151.105,142800000.0
2009-09-04 04:02:00,151.105,151.135,151.095,151.125,203900000.0
2009-09-04 04:03:00,151.125,151.135,151.1,151.12,150300000.0
2009-09-04 04:04:00,151.125,151.135,151.115,151.125,82500000.0
2009-09-04 04:05:00,151.125,151.135,151.1,151.115,103500000.0
2009-09-04 04:06:00,151.12,151.14,151.12,151.12,40400000.0
2009-09-04 04:07:00,151.12,151.13,151.095,151.095,64600000.0
2009-09-04 04:08:00,151.09,151.1,151.08,151.08,61400000.0
2009-09-04 04:09:00,151.085,151.12,151.08,151.115,63900000.0
2009-09-04 04:10:00,151.12,151.13,151.095,151.1,82000000.0
2009-09-04 04:11:00,151.11,151.11,151.075,151.1,116400000.0
2009-09-04 04:12:00,151.105,151.125,151.1,151.1,138300000.0
2009-09-04 04:13:00,151.1,151.1,151.08,151.08,79000000.0
2009-09-04 04:14:00,151.08,151.085,151.08,151.085,82300000.0
2009-09-04 04:15:00,151.085,151.085,151.01,151.01,76400000.0
2009-09-04 04:16:00,151.04,151.045,150.99,151.03,131100000.0
2009-09-04 04:17:00,151.035,151.09,151.035,151.065,128200000.0
2009-09-04 04:18:00,151.07,151.195,151.07,151.165,111800000.0
2009-09-04 04:19:00,151.165,151.175,151.16,151.16,46000000.0
2009-09-04 04:20:00,151.16,151.17,151.09,151.09,111600000.0
2009-09-04 04:21:00,151.09,151.1,151.09,151.09,35200000.0
2009-09-04 04:22:00,151.09,151.105,151.09,151.105,8700000.0
2009-09-04 04:23:00,151.1,151.105,151.09,151.095,127000000.0
2009-09-04 04:24:00,151.095,151.105,151.095,151.105,57400000.0
2009-09-04 04:25:00,151.12,151.155,151.12,151.12,77400000.0
2009-09-04 04:26:00,151.12,151.12,151.1,151.1,48100000.0
2009-09-04 04:27:00,151.1,151.14,151.1,151.14,58900000.0
2009-09-04 04:28:00,151.14,151.14,151.065,151.07,170800000.0
2009-09-04 04:29:00,151.08,151.08,151.075,151.08,35800000.0
2009-09-04 04:30:00,151.08,151.09,151.04,151.05,128400000.0
2009-09-04 04:31:00,151.05,151.095,151.045,151.08,88500000.0
2009-09-04 04:32:00,151.08,151.105,151.04,151.05,124900000.0
2009-09-04 04:33:00,151.05,151.12,151.05,151.12,97500000.0
2009-09-04 04:34:00,151.13,151.155,151.125,151.125,127900000.0
2009-09-04 04:35:00,151.125,151.14,151.12,151.135,86000000.0
2009-09-04 04:36:00,151.14,151.15,151.11,151.11,90300000.0
2009-09-04 04:37:00,151.11,151.11,151.095,151.1,103800000.0
2009-09-04 04:38:00,151.1,151.12,151.075,151.085,121700000.0
2009-09-04 04:39:00,151.085,151.115,151.08,151.095,174500000.0
2009-09-04 04:40:00,151.095,151.105,151.08,151.08,164000000.0
2009-09-04 04:41:00,151.08,151.08,151.08,151.08,81800000.0
2009-09-04 04:42:00,151.08,151.125,151.08,151.11,67800000.0
2009-09-04 04:43:00,151.11,151.12,151.1,151.12,127500000.0
2009-09-04 04:44:00,151.12,151.125,151.09,151.1,110000000.0
2009-09-04 04:45:00,151.105,151.11,151.1,151.105,18600000.0
2009-09-04 04:46:00,151.105,151.105,151.03,151.07,132700000.0
2009-09-04 04:47:00,151.06,151.06,151.05,151.05,34400000.0
2009-09-04 04:48:00,151.05,151.05,151.0,151.005,99500000.0
2009-09-04 04:49:00,151.0,151.02,150.98,150.995,183900000.0
2009-09-04 04:50:00,150.995,151.01,150.975,150.975,115000000.0
2009-09-04 04:51:00,150.965,150.965,150.945,150.955,46400000.0
2009-09-04 04:52:00,150.965,151.0,150.95,150.99,75900000.0
2009-09-04 04:53:00,150.99,151.03,150.99,151.025,99500000.0
2009-09-04 04:54:00,151.025,151.035,151.02,151.03,36800000.0
2009-09-04 04:55:00,151.03,151.035,151.02,151.02,32200000.0
2009-09-04 04:56:00,151.025,151.04,151.015,151.04,101300000.0
2009-09-04 04:57:00,151.04,151.04,151.025,151.04,29400000.0
2009-09-04 04:58:00,151.04,151.04,151.01,151.015,98900000.0
2009-09-04 04:59:00,151.015,151.015,151.015,151.015,15200000.0
2009-09-04 05:00:00,151.02,151.05,151.015,151.05,71700000.0
2009-09-04 05:01:00,151.045,151.05,151.025,151.03,90700000.0
2009-09-04 05:02:00,151.03,151.03,151.02,151.025,70500000.0
2009-09-04 05:03:00,151.025,151.035,151.015,151.035,63000000.0
2009-09-04 05:04:00,151.03,151.045,151.03,151.04,20500000.0
2009-09-04 05:05:00,151.035,151.04,151.03,151.035,14200000.0
2009-09-04 05:06:00,151.035,151.055,151.03,151.045,54800000.0
2009-09-04 05:07:00,151.045,151.085,151.03,151.08,107500000.0
2009-09-04 05:08:00,151.08,151.08,151.055,151.06,57600000.0
2009-09-04 05:09:00,151.065,151.075,151.05,151.055,122700000.0
2009-09-04 05:10:00,151.055,151.055,151.035,151.045,74100000.0
2009-09-04 05:11:00,151.05,151.055,151.05,151.055,24400000.0
2009-09-04 05:12:00,151.05,151.055,151.05,151.055,33600000.0
2009-09-04 05:13:00,151.05,151.065,151.05,151.05,18000000.0
2009-09-04 05:14:00,151.05,151.055,151.02,151.03,45700000.0
2009-09-04 05:15:00,151.035,151.035,151.025,151.03,20600000.0
2009-09-04 05:16:00,151.035,151.11,151.035,151.085,122100000.0
2009-09-04 05:17:00,151.085,151.09,151.045,151.045,63700000.0
2009-09-04 05:18:00,151.04,151.06,151.04,151.06,25000000.0
2009-09-04 05:19:00,151.06,151.085,151.06,151.08,19200000.0
2009-09-04 05:20:00,151.08,151.1,151.06,151.06,57400000.0
2009-09-04 05:21:00,151.06,151.06,151.04,151.045,44000000.0
2009-09-04 05:22:00,151.045,151.045,151.045,151.045,3200000.0
2009-09-04 05:23:00,151.045,151.05,151.045,151.05,23000000.0
2009-09-04 05:24:00,151.05,151.05,151.005,151.03,96600000.0
2009-09-04 05:25:00,151.035,151.035,151.02,151.02,15000000.0
2009-09-04 05:26:00,151.02,151.02,150.99,151.0,79000000.0
2009-09-04 05:27:00,151.0,151.025,151.0,151.02,29700000.0
2009-09-04 05:28:00,151.02,151.035,151.01,151.035,53200000.0
2009-09-04 05:29:00,151.04,151.04,151.005,151.005,48200000.0
2009-09-04 05:30:00,151.005,151.06,151.005,151.06,153200000.0
2009-09-04 05:31:00,151.055,151.055,151.045,151.055,31600000.0
2009-09-04 05:32:00,151.05,151.05,150.995,151.04,90000000.0
2009-09-04 05:33:00,151.045,151.085,151.04,151.065,36000000.0
2009-09-04 05:34:00,151.07,151.075,151.04,151.04,48000000.0
2009-09-04 05:35:00,151.04,151.07,151.015,151.055,91200000.0
2009-09-04 05:36:00,151.045,151.065,151.04,151.045,49200000.0
2009-09-04 05:37:00,151.045,151.05,151.045,151.05,7000000.0
2009-09-04 05:38:00,151.05,151.05,151.01,151.04,48400000.0
2009-09-04 05:39:00,151.045,151.055,151.04,151.04,59400000.0
2009-09-04 05:40:00,151.04,151.04,151.03,151.03,15000000.0
2009-09-04 05:41:00,151.03,151.03,150.99,151.02,70000000.0
2009-09-04 05:42:00,151.02,151.11,151.01,151.11,84000000.0
2009-09-04 05:43:00,151.11,151.12,151.095,151.115,93200000.0
2009-09-04 05:44:00,151.115,151.24,151.115,151.155,179600000.0
2009-09-04 05:45:00,151.18,151.255,151.17,151.23,127600000.0
2009-09-04 05:46:00,151.23,151.23,151.13,151.195,141600000.0
2009-09-04 05:47:00,151.19,151.195,151.18,151.185,22200000.0
2009-09-04 05:48:00,151.185,151.195,151.18,151.19,14400000.0
2009-09-04 05:49:00,151.185,151.2,151.185,151.185,27200000.0
2009-09-04 05:50:00,151.185,151.19,151.145,151.145,43400000.0
2009-09-04 05:51:00,151.145,151.19,151.13,151.19,178900000.0
2009-09-04 05:52:00,151.19,151.2,151.18,151.2,72000000.0
2009-09-04 05:53:00,151.19,151.195,151.16,151.185,110800000.0
2009-09-04 05:54:00,151.185,151.235,151.185,151.23,241600000.0
2009-09-04 05:55:00,151.23,151.23,151.2,151.23,113400000.0
2009-09-04 05:56:00,151.23,151.23,151.19,151.19,140000000.0
2009-09-04 05:57:00,151.195,151.2,151.19,151.19,25000000.0
2009-09-04 05:58:00,151.185,151.2,151.185,151.185,20000000.0
2009-09-04 05:59:00,151.19,151.19,151.15,151.15,56000000.0
2009-09-04 06:00:00,151.145,151.18,151.145,151.17,162200000.0
2009-09-04 06:01:00,151.17,151.245,151.17,151.23,84200000.0
2009-09-04 06:02:00,151.235,151.255,151.215,151.225,76000000.0
2009-09-04 06:03:00,151.225,151.245,151.225,151.24,25600000.0
2009-09-04 06:04:00,151.235,151.24,151.23,151.24,24600000.0
2009-09-04 06:05:00,151.24,151.255,151.23,151.245,137600000.0
2009-09-04 06:06:00,151.24,151.245,151.21,151.21,136400000.0
2009-09-04 06:07:00,151.21,151.245,151.21,151.245,54200000.0
2009-09-04 06:08:00,151.245,151.26,151.245,151.25,30000000.0
2009-09-04 06:09:00,151.25,151.255,151.22,151.22,107200000.0
2009-09-04 06:10:00,151.22,151.24,151.22,151.24,134400000.0
2009-09-04 06:11:00,151.245,151.245,151.24,151.24,7200000.0
2009-09-04 06:12:00,151.245,151.245,151.245,151.245,1600000.0
2009-09-04 06:13:00,151.25,151.26,151.225,151.235,104800000.0
2009-09-04 06:14:00,151.235,151.265,151.23,151.245,199500000.0
2009-09-04 06:15:00,151.245,151.265,151.235,151.255,210200000.0
2009-09-04 06:16:00,151.26,151.295,151.255,151.295,104100000.0
2009-09-04 06:17:00,151.3,151.36,151.3,151.35,109800000.0
2009-09-04 06:18:00,151.345,151.345,151.3,151.3,67000000.0
2009-09-04 06:19:00,151.305,151.325,151.29,151.305,47200000.0
2009-09-04 06:20:00,151.315,151.315,151.295,151.295,10400000.0
2009-09-04 06:21:00,151.295,151.31,151.29,151.3,40600000.0
2009-09-04 06:22:00,151.295,151.295,151.29,151.295,9600000.0
2009-09-04 06:23:00,151.295,151.315,151.29,151.29,32600000.0
2009-09-04 06:24:00,151.305,151.305,151.28,151.29,21200000.0
2009-09-04 06:25:00,151.305,151.335,151.295,151.32,40400000.0
2009-09-04 06:26:00,151.315,151.35,151.315,151.35,78000000.0
2009-09-04 06:27:00,151.35,151.365,151.345,151.365,34000000.0
2009-09-04 06:28:00,151.365,151.4,151.355,151.385,88200000.0
2009-09-04 06:29:00,151.395,151.395,151.355,151.365,64600000.0
2009-09-04 06:30:00,151.355,151.375,151.3,151.335,126000000.0
2009-09-04 06:31:00,151.335,151.34,151.295,151.3,163200000.0
2009-09-04 06:32:00,151.29,151.305,151.28,151.3,64200000.0
2009-09-04 06:33:00,151.295,151.325,151.295,151.32,57400000.0
2009-09-04 06:34:00,151.32,151.41,151.31,151.38,289100000.0
2009-09-04 06:35:00,151.385,151.42,151.385,151.395,202400000.0
2009-09-04 06:36:00,151.395,151.41,151.375,151.375,90200000.0
2009-09-04 06:37:00,151.375,151.375,151.345,151.345,47800000.0
2009-09-04 06:38:00,151.335,151.34,151.32,151.325,69800000.0
2009-09-04 06:39:00,151.32,151.325,151.315,151.32,28600000.0
2009-09-04 06:40:00,151.32,151.32,151.315,151.315,31400000.0
2009-09-04 06:41:00,151.32,151.325,151.245,151.265,57800000.0
2009-09-04 06:42:00,151.265,151.28,151.255,151.28,66400000.0
2009-09-04 06:43:00,151.28,151.325,151.27,151.325,117200000.0
2009-09-04 06:44:00,151.32,151.365,151.315,151.35,116800000.0
2009-09-04 06:45:00,151.35,151.38,151.345,151.36,104200000.0
2009-09-04 06:46:00,151.36,151.385,151.345,151.345,135000000.0
2009-09-04 06:47:00,151.35,151.38,151.34,151.355,133800000.0
2009-09-04 06:48:00,151.355,151.355,151.295,151.315,156500000.0
2009-09-04 06:49:00,151.315,151.335,151.295,151.335,107400000.0
2009-09-04 06:50:00,151.335,151.375,151.335,151.365,92600000.0
2009-09-04 06:51:00,151.365,151.37,151.34,151.34,81200000.0
2009-09-04 06:52:00,151.335,151.335,151.31,151.32,35800000.0
2009-09-04 06:53:00,151.33,151.34,151.29,151.3,81600000.0
2009-09-04 06:54:00,151.305,151.32,151.29,151.32,56600000.0
2009-09-04 06:55:00,151.315,151.325,151.295,151.305,132200000.0
2009-09-04 06:56:00,151.3,151.305,151.255,151.26,100800000.0
2009-09-04 06:57:00,151.265,151.335,151.26,151.325,79800000.0
2009-09-04 06:58:00,151.325,151.325,151.22,151.25,100400000.0
2009-09-04 06:59:00,151.25,151.255,151.225,151.235,168800000.0
2009-09-04 07:00:00,151.235,151.235,151.21,151.215,59400000.0
2009-09-04 07:01:00,151.215,151.265,151.21,151.23,178200000.0
2009-09-04 07:02:00,151.225,151.285,151.215,151.265,119800000.0
2009-09-04 07:03:00,151.26,151.265,151.225,151.235,132000000.0
2009-09-04 07:04:00,151.24,151.24,151.21,151.225,133400000.0
2009-09-04 07:05:00,151.225,151.235,151.225,151.235,37000000.0
2009-09-04 07:06:00,151.235,151.25,151.23,151.25,32400000.0
2009-09-04 07:07:00,151.25,151.265,151.245,151.25,58600000.0
2009-09-04 07:08:00,151.265,151.265,151.255,151.255,24400000.0
2009-09-04 07:09:00,151.255,151.255,151.225,151.24,45400000.0
2009-09-04 07:10:00,151.24,151.24,151.215,151.22,99700000.0
2009-09-04 07:11:00,151.215,151.225,151.18,151.18,39700000.0
2009-09-04 07:12:00,151.18,151.185,151.175,151.18,12900000.0
2009-09-04 07:13:00,151.18,151.205,151.155,151.16,85500000.0
2009-09-04 07:14:00,151.16,151.205,151.155,151.185,118600000.0
2009-09-04 07:15:00,151.185,151.205,151.185,151.195,74200000.0
2009-09-04 07:16:00,151.195,151.205,151.195,151.2,15200000.0
2009-09-04 07:17:00,151.205,151.205,151.165,151.165,73500000.0
2009-09-04 07:18:00,151.165,151.165,151.165,151.165,3600000.0
2009-09-04 07:19:00,151.175,151.175,151.16,151.175,59100000.0
2009-09-04 07:20:00,151.175,151.175,151.165,151.165,22500000.0
2009-09-04 07:21:00,151.16,151.165,151.155,151.165,31000000.0
2009-09-04 07:22:00,151.165,151.165,151.16,151.16,26100000.0
2009-09-04 07:23:00,151.16,151.165,151.155,151.165,24400000.0
2009-09-04 07:24:00,151.165,151.165,151.145,151.16,75100000.0
2009-09-04 07:25:00,151.15,151.15,151.11,151.135,87200000.0
2009-09-04 07:26:00,151.135,151.14,151.12,151.12,31400000.0
2009-09-04 07:27:00,151.12,151.12,151.12,151.12,60700000.0
2009-09-04 07:28:00,151.12,151.145,151.11,151.145,57600000.0
2009-09-04 07:29:00,151.145,151.17,151.145,151.16,101700000.0
2009-09-04 07:30:00,151.16,151.255,151.16,151.24,77500000.0
2009-09-04 07:31:00,151.24,151.27,151.23,151.27,82600000.0
2009-09-04 07:32:00,151.27,151.27,151.225,151.24,98000000.0
2009-09-04 07:33:00,151.24,151.24,151.22,151.235,47100000.0
2009-09-04 07:34:00,151.25,151.285,151.24,151.28,118300000.0
2009-09-04 07:35:00,151.28,151.28,151.245,151.245,86900000.0
2009-09-04 07:36:00,151.23,151.275,151.23,151.25,85400000.0
2009-09-04 07:37:00,151.25,151.265,151.24,151.24,39100000.0
2009-09-04 07:38:00,151.25,151.385,151.235,151.365,159100000.0
2009-09-04 07:39:00,151.365,151.365,151.335,151.345,96200000.0
2009-09-04 07:40:00,151.345,151.375,151.345,151.375,62300000.0
2009-09-04 07:41:00,151.375,151.395,151.375,151.375,63900000.0
2009-09-04 07:42:00,151.375,151.425,151.355,151.36,88900000.0
2009-09-04 07:43:00,151.345,151.35,151.33,151.335,83200000.0
2009-09-04 07:44:00,151.335,151.39,151.335,151.365,119000000.0
2009-09-04 07:45:00,151.38,151.38,151.37,151.375,44800000.0
2009-09-04 07:46:00,151.375,151.375,151.37,151.37,49000000.0
2009-09-04 07:47:00,151.37,151.37,151.325,151.355,39200000.0
2009-09-04 07:48:00,151.36,151.4,151.36,151.39,139600000.0
2009-09-04 07:49:00,151.39,151.39,151.36,151.375,79000000.0
2009-09-04 07:50:00,151.375,151.42,151.375,151.405,71000000.0
2009-09-04 07:51:00,151.405,151.405,151.37,151.38,136400000.0
2009-09-04 07:52:00,151.38,151.38,151.375,151.375,25200000.0
2009-09-04 07:53:00,151.37,151.385,151.37,151.385,33000000.0
2009-09-04 07:54:00,151.4,151.41,151.39,151.395,56800000.0
2009-09-04 07:55:00,151.395,151.44,151.395,151.42,75400000.0
2009-09-04 07:56:00,151.41,151.42,151.39,151.42,46800000.0
2009-09-04 07:57:00,151.415,151.435,151.415,151.42,54000000.0
2009-09-04 07:58:00,151.415,151.44,151.405,151.43,79000000.0
2009-09-04 07:59:00,151.43,151.43,151.39,151.39,140800000.0
2009-09-04 08:00:00,151.39,151.435,151.365,151.43,139800000.0
2009-09-04 08:01:00,151.43,151.47,151.415,151.435,106200000.0
2009-09-04 08:02:00,151.425,151.435,151.395,151.395,70400000.0
2009-09-04 08:03:00,151.395,151.395,151.385,151.385,11200000.0
2009-09-04 08:04:00,151.385,151.41,151.385,151.4,40400000.0
2009-09-04 08:05:00,151.405,151.415,151.39,151.39,44400000.0
2009-09-04 08:06:00,151.39,151.39,151.355,151.365,47600000.0
2009-09-04 08:07:00,151.36,151.36,151.345,151.355,22600000.0
2009-09-04 08:08:00,151.355,151.36,151.345,151.35,34400000.0
2009-09-04 08:09:00,151.35,151.35,151.27,151.315,90700000.0
2009-09-04 08:10:00,151.31,151.315,151.3,151.315,24000000.0
2009-09-04 08:11:00,151.315,151.32,151.225,151.25,87600000.0
2009-09-04 08:12:00,151.24,151.26,151.23,151.245,217600000.0
2009-09-04 08:13:00,151.245,151.28,151.245,151.27,83400000.0
2009-09-04 08:14:00,151.29,151.315,151.215,151.265,87800000.0
2009-09-04 08:15:00,151.26,151.33,151.26,151.295,58800000.0
2009-09-04 08:16:00,151.295,151.295,151.275,151.275,37200000.0
2009-09-04 08:17:00,151.275,151.29,151.24,151.24,82200000.0
2009-09-04 08:18:00,151.24,151.24,151.16,151.165,158800000.0
2009-09-04 08:19:00,151.165,151.225,151.14,151.21,87800000.0
2009-09-04 08:20:00,151.22,151.25,151.21,151.21,94000000.0
2009-09-04 08:21:00,151.205,151.245,151.205,151.23,47000000.0
2009-09-04 08:22:00,151.22,151.235,151.21,151.22,16400000.0
2009-09-04 08:23:00,151.22,151.23,151.22,151.23,15600000.0
2009-09-04 08:24:00,151.23,151.23,151.19,151.205,33600000.0
2009-09-04 08:25:00,151.21,151.225,151.175,151.175,96000000.0
2009-09-04 08:26:00,151.175,151.205,151.175,151.19,118500000.0
2009-09-04 08:27:00,151.19,151.22,151.17,151.205,36600000.0
2009-09-04 08:28:00,151.2,151.225,151.195,151.22,24800000.0
2009-09-04 08:29:00,151.22,151.245,151.22,151.245,7600000.0
2009-09-04 08:30:00,151.25,151.285,151.25,151.275,70800000.0
2009-09-04 08:31:00,151.275,151.3,151.275,151.3,88000000.0
2009-09-04 08:32:00,151.3,151.315,151.3,151.3,26000000.0
2009-09-04 08:33:00,151.295,151.295,151.275,151.275,17000000.0
2009-09-04 08:34:00,151.275,151.285,151.27,151.285,10800000.0
2009-09-04 08:35:00,151.27,151.28,151.245,151.275,27200000.0
2009-09-04 08:36:00,151.275,151.285,151.275,151.275,9600000.0
2009-09-04 08:37:00,151.275,151.275,151.265,151.265,21000000.0
2009-09-04 08:38:00,151.265,151.29,151.235,151.29,106800000.0
2009-09-04 08:39:00,151.29,151.29,151.28,151.28,13600000.0
2009-09-04 08:40:00,151.285,151.295,151.25,151.28,109800000.0
2009-09-04 08:41:00,151.28,151.295,151.27,151.28,55200000.0
2009-09-04 08:42:00,151.285,151.3,151.28,151.295,26200000.0
2009-09-04 08:43:00,151.295,151.325,151.29,151.325,74000000.0
2009-09-04 08:44:00,151.34,151.375,151.325,151.34,153200000.0
2009-09-04 08:45:00,151.335,151.385,151.335,151.36,144400000.0
2009-09-04 08:46:00,151.365,151.365,151.33,151.34,75400000.0
2009-09-04 08:47:00,151.34,151.36,151.285,151.305,61800000.0
2009-09-04 08:48:00,151.3,151.375,151.295,151.365,67000000.0
2009-09-04 08:49:00,151.365,151.415,151.345,151.395,169000000.0
2009-09-04 08:50:00,151.4,151.415,151.34,151.34,75700000.0
2009-09-04 08:51:00,151.345,151.36,151.325,151.325,178100000.0
2009-09-04 08:52:00,151.325,151.345,151.32,151.34,188900000.0
2009-09-04 08:53:00,151.34,151.34,151.28,151.3,112500000.0
2009-09-04 08:54:00,151.295,151.37,151.29,151.365,170500000.0
2009-09-04 08:55:00,151.365,151.38,151.335,151.355,170200000.0
2009-09-04 08:56:00,151.355,151.37,151.345,151.37,108600000.0
2009-09-04 08:57:00,151.37,151.405,151.35,151.365,107900000.0
2009-09-04 08:58:00,151.37,151.395,151.34,151.345,121300000.0
2009-09-04 08:59:00,151.34,151.375,151.32,151.37,96200000.0
2009-09-04 09:00:00,151.37,151.375,151.32,151.37,178600000.0
2009-09-04 09:01:00,151.38,151.41,151.36,151.39,156500000.0
2009-09-04 09:02:00,151.385,151.385,151.335,151.34,81800000.0
2009-09-04 09:03:00,151.34,151.37,151.34,151.365,108400000.0
2009-09-04 09:04:00,151.365,151.37,151.325,151.34,229900000.0
2009-09-04 09:05:00,151.34,151.37,151.325,151.365,112500000.0
2009-09-04 09:06:00,151.365,151.38,151.35,151.365,68600000.0
2009-09-04 09:07:00,151.365,151.38,151.34,151.345,67700000.0
2009-09-04 09:08:00,151.34,151.365,151.285,151.285,87400000.0
2009-09-04 09:09:00,151.295,151.35,151.295,151.33,70300000.0
2009-09-04 09:10:00,151.325,151.34,151.315,151.33,68900000.0
2009-09-04 09:11:00,151.32,151.34,151.305,151.32,88200000.0
2009-09-04 09:12:00,151.315,151.37,151.29,151.345,102000000.0
2009-09-04 09:13:00,151.345,151.35,151.325,151.33,43000000.0
2009-09-04 09:14:00,151.33,151.355,151.32,151.345,72900000.0
2009-09-04 09:15:00,151.345,151.38,151.335,151.38,138800000.0
2009-09-04 09:16:00,151.38,151.445,151.37,151.43,133500000.0
2009-09-04 09:17:00,151.43,151.43,151.41,151.41,54100000.0
2009-09-04 09:18:00,151.41,151.415,151.38,151.39,47800000.0
2009-09-04 09:19:00,151.385,151.405,151.345,151.365,95400000.0
2009-09-04 09:20:00,151.38,151.495,151.375,151.395,148000000.0
2009-09-04 09:21:00,151.395,151.4,151.39,151.395,90000000.0
2009-09-04 09:22:00,151.395,151.415,151.345,151.415,111200000.0
2009-09-04 09:23:00,151.405,151.415,151.395,151.415,67700000.0
2009-09-04 09:24:00,151.415,151.48,151.405,151.455,155500000.0
2009-09-04 09:25:00,151.45,151.52,151.415,151.5,230600000.0
2009-09-04 09:26:00,151.505,151.555,151.465,151.55,135600000.0
2009-09-04 09:27:00,151.55,151.555,151.49,151.545,119800000.0
2009-09-04 09:28:00,151.545,151.56,151.485,151.495,120900000.0
2009-09-04 09:29:00,151.495,151.495,151.455,151.48,80900000.0
2009-09-04 09:30:00,151.475,151.475,151.405,151.43,111700000.0
2009-09-04 09:31:00,151.435,151.45,151.4,151.41,196100000.0
2009-09-04 09:32:00,151.41,151.44,151.385,151.39,112800000.0
2009-09-04 09:33:00,151.39,151.42,151.39,151.405,36500000.0
2009-09-04 09:34:00,151.41,151.435,151.41,151.42,166800000.0
2009-09-04 09:35:00,151.415,151.435,151.415,151.435,38100000.0
2009-09-04 09:36:00,151.43,151.58,151.415,151.535,125700000.0
2009-09-04 09:37:00,151.535,151.535,151.505,151.535,77000000.0
2009-09-04 09:38:00,151.54,151.61,151.54,151.585,148700000.0
2009-09-04 09:39:00,151.58,151.645,151.56,151.61,135100000.0
2009-09-04 09:40:00,151.605,151.605,151.555,151.59,175900000.0
2009-09-04 09:41:00,151.59,151.645,151.565,151.645,91000000.0
2009-09-04 09:42:00,151.645,151.715,151.635,151.665,97700000.0
2009-09-04 09:43:00,151.665,151.665,151.59,151.635,116700000.0
2009-09-04 09:44:00,151.635,151.735,151.635,151.73,142900000.0
2009-09-04 09:45:00,151.735,151.775,151.73,151.745,105000000.0
2009-09-04 09:46:00,151.745,151.815,151.73,151.8,109300000.0
2009-09-04 09:47:00,151.81,151.815,151.735,151.74,151300000.0
2009-09-04 09:48:00,151.755,151.775,151.74,151.745,89800000.0
2009-09-04 09:49:00,151.755,151.76,151.705,151.725,71400000.0
2009-09-04 09:50:00,151.725,151.725,151.685,151.69,50400000.0
2009-09-04 09:51:00,151.69,151.72,151.67,151.72,109600000.0
2009-09-04 09:52:00,151.71,151.71,151.67,151.67,101800000.0
2009-09-04 09:53:00,151.675,151.68,151.63,151.675,187000000.0
2009-09-04 09:54:00,151.68,151.695,151.655,151.69,132800000.0
2009-09-04 09:55:00,151.685,151.735,151.685,151.71,80600000.0
2009-09-04 09:56:00,151.71,151.72,151.665,151.665,206400000.0
2009-09-04 09:57:00,151.665,151.7,151.655,151.67,251400000.0
2009-09-04 09:58:00,151.67,151.69,151.645,151.65,258800000.0
2009-09-04 09:59:00,151.655,151.8,151.64,151.8,443600000.0
2009-09-04 10:00:00,151.795,151.795,151.725,151.735,165800000.0
2009-09-04 10:01:00,151.735,151.735,151.68,151.69,124000000.0
2009-09-04 10:02:00,151.695,151.72,151.645,151.67,132800000.0
2009-09-04 10:03:00,151.67,151.715,151.65,151.68,120200000.0
2009-09-04 10:04:00,151.68,151.68,151.635,151.635,84600000.0
2009-09-04 10:05:00,151.635,151.635,151.605,151.605,68100000.0
2009-09-04 10:06:00,151.605,151.675,151.605,151.675,120000000.0
2009-09-04 10:07:00,151.675,151.71,151.675,151.695,106000000.0
2009-09-04 10:08:00,151.7,151.705,151.64,151.645,208200000.0
2009-09-04 10:09:00,151.645,151.705,151.605,151.705,205200000.0
2009-09-04 10:10:00,151.705,151.745,151.69,151.74,64800000.0
2009-09-04 10:11:00,151.745,151.78,151.73,151.755,132400000.0
2009-09-04 10:12:00,151.75,151.755,151.635,151.65,127000000.0
2009-09-04 10:13:00,151.65,151.69,151.625,151.64,100800000.0
2009-09-04 10:14:00,151.64,151.705,151.63,151.695,93200000.0
2009-09-04 10:15:00,151.695,151.71,151.645,151.645,106200000.0
2009-09-04 10:16:00,151.645,151.685,151.645,151.68,56600000.0
2009-09-04 10:17:00,151.68,151.69,151.65,151.675,94400000.0
2009-09-04 10:18:00,151.67,151.685,151.645,151.65,91600000.0
2009-09-04 10:19:00,151.655,151.665,151.585,151.585,46200000.0
2009-09-04 10:20:00,151.585,151.62,151.56,151.56,73200000.0
2009-09-04 10:21:00,151.565,151.58,151.56,151.58,24600000.0
2009-09-04 10:22:00,151.57,151.59,151.57,151.58,16800000.0
2009-09-04 10:23:00,151.585,151.585,151.56,151.57,56400000.0
2009-09-04 10:24:00,151.575,151.58,151.56,151.565,52000000.0
2009-09-04 10:25:00,151.57,151.575,151.56,151.56,106600000.0
2009-09-04 10:26:00,151.555,151.565,151.55,151.56,53200000.0
2009-09-04 10:27:00,151.56,151.58,151.535,151.57,195700000.0
2009-09-04 10:28:00,151.57,151.61,151.56,151.605,97100000.0
2009-09-04 10:29:00,151.605,151.615,151.57,151.58,115400000.0
2009-09-04 10:30:00,151.57,151.59,151.53,151.57,138000000.0
2009-09-04 10:31:00,151.57,151.575,151.53,151.545,83400000.0
2009-09-04 10:32:00,151.545,151.615,151.545,151.6,76800000.0
2009-09-04 10:33:00,151.605,151.625,151.59,151.595,72000000.0
2009-09-04 10:34:00,151.61,151.615,151.59,151.605,74900000.0
2009-09-04 10:35:00,151.61,151.615,151.6,151.615,36600000.0
2009-09-04 10:36:00,151.625,151.645,151.62,151.635,61600000.0
2009-09-04 10:37:00,151.65,151.65,151.63,151.64,48200000.0
2009-09-04 10:38:00,151.64,151.685,151.64,151.685,56800000.0
2009-09-04 10:39:00,151.685,151.69,151.675,151.69,48600000.0
2009-09-04 10:40:00,151.69,151.71,151.685,151.7,40200000.0
2009-09-04 10:41:00,151.705,151.76,151.7,151.745,109000000.0
2009-09-04 10:42:00,151.755,151.785,151.745,151.785,125600000.0
2009-09-04 10:43:00,151.785,151.785,151.765,151.775,63800000.0
2009-09-04 10:44:00,151.785,151.85,151.785,151.82,90500000.0
2009-09-04 10:45:00,151.82,151.905,151.815,151.905,91600000.0
2009-09-04 10:46:00,151.905,151.94,151.87,151.875,224500000.0
2009-09-04 10:47:00,151.875,151.875,151.84,151.87,224800000.0
2009-09-04 10:48:00,151.87,151.87,151.84,151.84,67000000.0
2009-09-04 10:49:00,151.835,151.845,151.815,151.84,50400000.0
2009-09-04 10:50:00,151.835,151.84,151.805,151.805,70400000.0
2009-09-04 10:51:00,151.8,151.81,151.77,151.785,95900000.0
2009-09-04 10:52:00,151.785,151.8,151.77,151.8,128500000.0
2009-09-04 10:53:00,151.8,151.8,151.73,151.73,97400000.0
2009-09-04 10:54:00,151.73,151.74,151.69,151.69,69000000.0
2009-09-04 10:55:00,151.695,151.715,151.685,151.685,88600000.0
2009-09-04 10:56:00,151.69,151.73,151.68,151.73,83600000.0
2009-09-04 10:57:00,151.735,151.755,151.715,151.735,71800000.0
2009-09-04 10:58:00,151.735,151.8,151.735,151.755,160000000.0
2009-09-04 10:59:00,151.77,151.805,151.765,151.805,92000000.0
2009-09-04 11:00:00,151.805,151.85,151.73,151.815,164200000.0
2009-09-04 11:01:00,151.815,151.84,151.78,151.81,218600000.0
2009-09-04 11:02:00,151.815,151.9,151.805,151.85,126100000.0
2009-09-04 11:03:00,151.85,151.86,151.82,151.855,149600000.0
2009-09-04 11:04:00,151.855,151.87,151.84,151.85,85300000.0
2009-09-04 11:05:00,151.85,151.85,151.785,151.82,130700000.0
2009-09-04 11:06:00,151.82,151.85,151.795,151.85,80800000.0
2009-09-04 11:07:00,151.85,151.85,151.81,151.82,88400000.0
2009-09-04 11:08:00,151.825,151.86,151.815,151.84,141600000.0
2009-09-04 11:09:00,151.835,151.845,151.82,151.84,33600000.0
2009-09-04 11:10:00,151.84,151.84,151.8,151.8,48600000.0
2009-09-04 11:11:00,151.805,151.815,151.74,151.74,134600000.0
2009-09-04 11:12:00,151.745,151.77,151.74,151.765,59200000.0
2009-09-04 11:13:00,151.765,151.775,151.75,151.755,97800000.0
2009-09-04 11:14:00,151.76,151.79,151.76,151.77,79400000.0
2009-09-04 11:15:00,151.76,151.78,151.76,151.775,64200000.0
2009-09-04 11:16:00,151.775,151.8,151.77,151.8,82500000.0
2009-09-04 11:17:00,151.8,151.8,151.76,151.765,110800000.0
2009-09-04 11:18:00,151.775,151.78,151.77,151.77,12000000.0
2009-09-04 11:19:00,151.775,151.795,151.77,151.78,97000000.0
2009-09-04 11:20:00,151.775,151.795,151.76,151.765,68600000.0
2009-09-04 11:21:00,151.76,151.815,151.745,151.81,74200000.0
2009-09-04 11:22:00,151.805,151.815,151.8,151.805,64200000.0
2009-09-04 11:23:00,151.81,151.825,151.795,151.815,58400000.0
2009-09-04 11:24:00,151.815,151.88,151.805,151.87,57800000.0
2009-09-04 11:25:00,151.875,151.875,151.84,151.865,68600000.0
2009-09-04 11:26:00,151.87,151.885,151.835,151.87,101600000.0
2009-09-04 11:27:00,151.875,151.875,151.85,151.855,46100000.0
2009-09-04 11:28:00,151.855,151.865,151.84,151.855,85700000.0
2009-09-04 11:29:00,151.855,151.865,151.845,151.845,90300000.0
2009-09-04 11:30:00,151.85,151.85,151.775,151.79,162300000.0
2009-09-04 11:31:00,151.79,151.83,151.79,151.815,64400000.0
2009-09-04 11:32:00,151.815,151.815,151.755,151.755,76400000.0
2009-09-04 11:33:00,151.755,151.77,151.74,151.76,76000000.0
2009-09-04 11:34:00,151.77,151.775,151.755,151.775,85600000.0
2009-09-04 11:35:00,151.77,151.77,151.745,151.745,101800000.0
2009-09-04 11:36:00,151.755,151.765,151.745,151.745,42800000.0
2009-09-04 11:37:00,151.745,151.76,151.74,151.76,33200000.0
2009-09-04 11:38:00,151.775,151.79,151.76,151.785,52800000.0
2009-09-04 11:39:00,151.78,151.8,151.775,151.8,36300000.0
2009-09-04 11:40:00,151.8,151.825,151.785,151.795,100200000.0
2009-09-04 11:41:00,151.79,151.81,151.785,151.8,50200000.0
2009-09-04 11:42:00,151.795,151.815,151.79,151.81,70000000.0
2009-09-04 11:43:00,151.8,151.815,151.79,151.8,90400000.0
2009-09-04 11:44:00,151.795,151.81,151.785,151.79,98200000.0
2009-09-04 11:45:00,151.785,151.84,151.785,151.785,101200000.0
2009-09-04 11:46:00,151.79,151.79,151.775,151.775,24800000.0
2009-09-04 11:47:00,151.77,151.77,151.73,151.745,48400000.0
2009-09-04 11:48:00,151.75,151.76,151.72,151.735,53800000.0
2009-09-04 11:49:00,151.735,151.755,151.735,151.75,16800000.0
2009-09-04 11:50:00,151.745,151.76,151.745,151.755,11800000.0
2009-09-04 11:51:00,151.745,151.785,151.735,151.78,98800000.0
2009-09-04 11:52:00,151.77,151.77,151.74,151.755,44100000.0
2009-09-04 11:53:00,151.75,151.755,151.735,151.75,49400000.0
2009-09-04 11:54:00,151.745,151.745,151.73,151.73,29200000.0
2009-09-04 11:55:00,151.735,151.735,151.655,151.66,28600000.0
2009-09-04 11:56:00,151.675,151.68,151.655,151.68,49400000.0
2009-09-04 11:57:00,151.67,151.69,151.645,151.685,87500000.0
2009-09-04 11:58:00,151.69,151.715,151.67,151.7,70800000.0
2009-09-04 11:59:00,151.7,151.775,151.7,151.775,94000000.0
2009-09-04 12:00:00,151.76,151.82,151.76,151.81,51400000.0
2009-09-04 12:01:00,151.81,151.81,151.795,151.8,70600000.0
2009-09-04 12:02:00,151.795,151.81,151.78,151.795,88200000.0
2009-09-04 12:03:00,151.805,151.805,151.76,151.775,32800000.0
2009-09-04 12:04:00,151.79,151.79,151.755,151.765,80800000.0
2009-09-04 12:05:00,151.775,151.785,151.73,151.785,153300000.0
2009-09-04 12:06:00,151.78,151.805,151.75,151.79,74400000.0
2009-09-04 12:07:00,151.78,151.815,151.77,151.81,119500000.0
2009-09-04 12:08:00,151.82,151.83,151.79,151.8,119400000.0
2009-09-04 12:09:00,151.795,151.81,151.78,151.795,70600000.0
2009-09-04 12:10:00,151.795,151.795,151.71,151.72,263500000.0
2009-09-04 12:11:00,151.72,151.725,151.7,151.715,117600000.0
2009-09-04 12:12:00,151.715,151.735,151.685,151.685,92200000.0
2009-09-04 12:13:00,151.695,151.725,151.685,151.725,95400000.0
2009-09-04 12:14:00,151.72,151.74,151.71,151.735,48600000.0
2009-09-04 12:15:00,151.735,151.735,151.655,151.67,76800000.0
2009-09-04 12:16:00,151.675,151.705,151.675,151.695,74800000.0
2009-09-04 12:17:00,151.69,151.715,151.69,151.705,39600000.0
2009-09-04 12:18:00,151.7,151.71,151.695,151.705,25400000.0
2009-09-04 12:19:00,151.705,151.705,151.69,151.695,33400000.0
2009-09-04 12:20:00,151.705,151.755,151.705,151.755,30000000.0
2009-09-04 12:21:00,151.77,151.79,151.755,151.785,43400000.0
2009-09-04 12:22:00,151.785,151.8,151.755,151.765,97000000.0
2009-09-04 12:23:00,151.77,151.77,151.755,151.755,20600000.0
2009-09-04 12:24:00,151.76,151.795,151.73,151.785,52400000.0
2009-09-04 12:25:00,151.78,151.795,151.775,151.795,76800000.0
2009-09-04 12:26:00,151.805,151.805,151.74,151.775,65200000.0
2009-09-04 12:27:00,151.775,151.795,151.76,151.795,87400000.0
2009-09-04 12:28:00,151.79,151.82,151.77,151.82,59800000.0
2009-09-04 12:29:00,151.82,151.86,151.81,151.85,78600000.0
2009-09-04 12:30:00,151.845,151.875,151.84,151.855,61800000.0
2009-09-04 12:31:00,151.85,151.88,151.85,151.865,39200000.0
2009-09-04 12:32:00,151.87,151.885,151.845,151.865,83800000.0
2009-09-04 12:33:00,151.865,151.88,151.86,151.875,30800000.0
2009-09-04 12:34:00,151.865,151.91,151.865,151.91,42900000.0
2009-09-04 12:35:00,151.91,151.915,151.89,151.895,29800000.0
2009-09-04 12:36:00,151.9,151.93,151.875,151.91,102000000.0
2009-09-04 12:37:00,151.905,151.915,151.905,151.905,24800000.0
2009-09-04 12:38:00,151.915,151.935,151.9,151.92,55800000.0
2009-09-04 12:39:00,151.92,151.99,151.91,151.975,85700000.0
2009-09-04 12:40:00,151.975,151.98,151.955,151.96,60600000.0
2009-09-04 12:41:00,151.96,151.96,151.925,151.94,38200000.0
2009-09-04 12:42:00,151.94,151.995,151.94,151.975,86000000.0
2009-09-04 12:43:00,151.985,151.985,151.94,151.98,119800000.0
2009-09-04 12:44:00,151.98,151.985,151.96,151.96,30400000.0
2009-09-04 12:45:00,151.965,151.99,151.96,151.99,18800000.0
2009-09-04 12:46:00,151.99,151.995,151.965,151.965,22200000.0
2009-09-04 12:47:00,151.965,151.975,151.95,151.95,29200000.0
2009-09-04 12:48:00,151.95,151.955,151.93,151.945,61600000.0
2009-09-04 12:49:00,151.945,151.945,151.935,151.945,14000000.0
2009-09-04 12:50:00,151.935,151.94,151.925,151.93,17600000.0
2009-09-04 12:51:00,151.925,151.96,151.925,151.955,22600000.0
2009-09-04 12:52:00,151.96,151.965,151.95,151.96,24600000.0
2009-09-04 12:53:00,151.965,151.965,151.945,151.95,23800000.0
2009-09-04 12:54:00,151.95,151.96,151.95,151.955,17800000.0
2009-09-04 12:55:00,151.95,151.97,151.885,151.885,93200000.0
2009-09-04 12:56:00,151.89,151.915,151.89,151.91,33600000.0
2009-09-04 12:57:00,151.91,151.91,151.89,151.89,33200000.0
2009-09-04 12:58:00,151.9,151.94,151.88,151.915,134200000.0
2009-09-04 12:59:00,151.91,151.915,151.835,151.85,184600000.0
2009-09-04 13:00:00,151.865,151.98,151.865,151.92,121800000.0
2009-09-04 13:01:00,151.905,152.0,151.905,151.98,109200000.0
2009-09-04 13:02:00,151.985,152.01,151.92,151.945,148200000.0
2009-09-04 13:03:00,151.955,151.96,151.905,151.91,46800000.0
2009-09-04 13:04:00,151.91,151.965,151.905,151.96,73600000.0
2009-09-04 13:05:00,151.95,151.985,151.945,151.96,154600000.0
2009-09-04 13:06:00,151.965,151.995,151.955,151.98,57800000.0
2009-09-04 13:07:00,151.97,151.98,151.93,151.93,36600000.0
2009-09-04 13:08:00,151.925,151.94,151.9,151.9,29400000.0
2009-09-04 13:09:00,151.9,151.905,151.86,151.86,66800000.0
2009-09-04 13:10:00,151.84,151.855,151.835,151.835,23400000.0
2009-09-04 13:11:00,151.835,151.84,151.82,151.825,67800000.0
2009-09-04 13:12:00,151.845,151.87,151.835,151.86,85200000.0
2009-09-04 13:13:00,151.855,151.875,151.855,151.875,18600000.0
2009-09-04 13:14:00,151.875,151.895,151.875,151.89,30600000.0
2009-09-04 13:15:00,151.875,151.92,151.86,151.9,107400000.0
2009-09-04 13:16:00,151.9,151.915,151.9,151.915,86200000.0
2009-09-04 13:17:00,151.915,151.935,151.895,151.905,53400000.0
2009-09-04 13:18:00,151.905,151.905,151.885,151.89,81800000.0
2009-09-04 13:19:00,151.89,151.895,151.885,151.89,21800000.0
2009-09-04 13:20:00,151.89,151.9,151.89,151.895,15600000.0
2009-09-04 13:21:00,151.895,151.895,151.825,151.825,81000000.0
2009-09-04 13:22:00,151.825,151.885,151.825,151.865,84000000.0
2009-09-04 13:23:00,151.865,151.885,151.865,151.87,24000000.0
2009-09-04 13:24:00,151.87,151.895,151.87,151.885,19600000.0
2009-09-04 13:25:00,151.885,151.885,151.85,151.86,80000000.0
2009-09-04 13:26:00,151.86,151.895,151.85,151.895,125800000.0
2009-09-04 13:27:00,151.885,151.925,151.875,151.88,132800000.0
2009-09-04 13:28:00,151.87,151.87,151.81,151.81,172800000.0
2009-09-04 13:29:00,151.815,151.86,151.81,151.85,147400000.0
2009-09-04 13:30:00,151.86,151.885,151.845,151.845,86000000.0
2009-09-04 13:31:00,151.85,151.905,151.845,151.875,187300000.0
2009-09-04 13:32:00,151.875,151.905,151.875,151.885,78600000.0
2009-09-04 13:33:00,151.88,151.885,151.85,151.85,70600000.0
2009-09-04 13:34:00,151.85,151.86,151.835,151.85,82300000.0
2009-09-04 13:35:00,151.85,151.885,151.85,151.875,34000000.0
2009-09-04 13:36:00,151.875,151.88,151.85,151.855,59600000.0
2009-09-04 13:37:00,151.86,151.87,151.845,151.855,84600000.0
2009-09-04 13:38:00,151.855,151.895,151.83,151.85,121500000.0
2009-09-04 13:39:00,151.84,151.86,151.84,151.855,26000000.0
2009-09-04 13:40:00,151.855,151.865,151.815,151.825,78000000.0
2009-09-04 13:41:00,151.825,151.86,151.81,151.84,168800000.0
2009-09-04 13:42:00,151.84,151.865,151.84,151.865,57800000.0
2009-09-04 13:43:00,151.86,151.86,151.82,151.835,126200000.0
2009-09-04 13:44:00,151.835,151.855,151.835,151.845,74400000.0
2009-09-04 13:45:00,151.835,151.86,151.83,151.85,39600000.0
2009-09-04 13:46:00,151.85,151.92,151.845,151.9,113000000.0
2009-09-04 13:47:00,151.91,151.945,151.9,151.935,45200000.0
2009-09-04 13:48:00,151.935,151.945,151.9,151.9,78200000.0
2009-09-04 13:49:00,151.905,151.91,151.87,151.895,58400000.0
2009-09-04 13:50:00,151.91,151.95,151.91,151.94,93200000.0
2009-09-04 13:51:00,151.94,151.965,151.93,151.94,73700000.0
2009-09-04 13:52:00,151.94,151.94,151.88,151.88,60200000.0
2009-09-04 13:53:00,151.885,151.895,151.87,151.88,38100000.0
2009-09-04 13:54:00,151.875,151.875,151.83,151.845,67200000.0
2009-09-04 13:55:00,151.85,151.87,151.83,151.845,101500000.0
2009-09-04 13:56:00,151.845,151.87,151.835,151.845,51200000.0
2009-09-04 13:57:00,151.845,151.88,151.845,151.87,77400000.0
2009-09-04 13:58:00,151.86,151.895,151.825,151.895,89800000.0
2009-09-04 13:59:00,151.9,151.915,151.89,151.89,108200000.0
2009-09-04 14:00:00,151.89,151.925,151.89,151.89,170200000.0
2009-09-04 14:01:00,151.885,151.95,151.885,151.925,147700000.0
2009-09-04 14:02:00,151.93,151.94,151.865,151.88,138000000.0
2009-09-04 14:03:00,151.88,151.89,151.855,151.865,67000000.0
2009-09-04 14:04:00,151.865,151.9,151.855,151.9,69400000.0
2009-09-04 14:05:00,151.915,151.925,151.885,151.885,80000000.0
2009-09-04 14:06:00,151.885,151.9,151.875,151.885,67200000.0
2009-09-04 14:07:00,151.885,151.895,151.865,151.87,93000000.0
2009-09-04 14:08:00,151.87,151.91,151.855,151.885,86800000.0
2009-09-04 14:09:00,151.89,151.9,151.87,151.87,80800000.0
2009-09-04 14:10:00,151.875,151.88,151.83,151.875,81600000.0
2009-09-04 14:11:00,151.875,151.9,151.86,151.89,57000000.0
2009-09-04 14:12:00,151.885,151.895,151.865,151.875,88800000.0
2009-09-04 14:13:00,151.865,151.9,151.83,151.88,94800000.0
2009-09-04 14:14:00,151.875,151.88,151.86,151.865,65600000.0
2009-09-04 14:15:00,151.865,151.88,151.84,151.84,109700000.0
2009-09-04 14:16:00,151.84,151.875,151.84,151.875,85800000.0
2009-09-04 14:17:00,151.87,151.885,151.83,151.83,84200000.0
2009-09-04 14:18:00,151.835,151.875,151.83,151.85,131600000.0
2009-09-04 14:19:00,151.86,151.875,151.84,151.865,140400000.0
2009-09-04 14:20:00,151.865,151.89,151.825,151.83,180800000.0
2009-09-04 14:21:00,151.84,151.89,151.83,151.88,110200000.0
2009-09-04 14:22:00,151.88,151.895,151.865,151.88,38300000.0
2009-09-04 14:23:00,151.88,151.9,151.845,151.845,76200000.0
2009-09-04 14:24:00,151.84,151.915,151.84,151.915,107600000.0
2009-09-04 14:25:00,151.915,151.935,151.91,151.91,50300000.0
2009-09-04 14:26:00,151.91,151.95,151.875,151.95,128400000.0
2009-09-04 14:27:00,151.94,151.95,151.84,151.845,240200000.0
2009-09-04 14:28:00,151.845,151.91,151.775,151.875,303100000.0
2009-09-04 14:29:00,151.875,151.88,151.525,151.53,336700000.0
2009-09-04 14:30:00,151.53,151.692,151.085,151.17,259000000.0
2009-09-04 14:31:00,151.175,151.25,151.01,151.045,357300000.0
2009-09-04 14:32:00,151.045,151.255,151.015,151.255,309200000.0
2009-09-04 14:33:00,151.255,151.585,151.255,151.575,319400000.0
2009-09-04 14:34:00,151.565,152.295,151.505,152.295,298500001.0
2009-09-04 14:35:00,152.3,152.71,152.295,152.46,444199997.0
2009-09-04 14:36:00,152.46,152.46,152.25,152.275,336100000.0
2009-09-04 14:37:00,152.28,152.405,152.17,152.3,255900000.0
2009-09-04 14:38:00,152.295,152.71,152.295,152.69,314200000.0
2009-09-04 14:39:00,152.685,152.69,152.29,152.29,243100000.0
2009-09-04 14:40:00,152.29,152.555,152.215,152.555,204400000.0
2009-09-04 14:41:00,152.545,152.64,152.43,152.43,526600000.0
2009-09-04 14:42:00,152.43,152.43,152.17,152.17,431300000.0
2009-09-04 14:43:00,152.195,152.225,151.84,151.855,221900000.0
2009-09-04 14:44:00,151.87,151.99,151.795,151.825,211100000.0
2009-09-04 14:45:00,151.835,151.97,151.805,151.965,217500000.0
2009-09-04 14:46:00,151.98,152.065,151.975,152.065,184700000.0
2009-09-04 14:47:00,152.065,152.22,152.045,152.205,241400000.0
2009-09-04 14:48:00,152.22,152.225,152.0,152.005,270000000.0
2009-09-04 14:49:00,152.005,152.045,151.925,151.925,285700000.0
2009-09-04 14:50:00,151.925,151.965,151.88,151.96,152900000.0
2009-09-04 14:51:00,151.96,151.96,151.705,151.72,242900000.0
2009-09-04 14:52:00,151.72,151.735,151.605,151.605,228700000.0
2009-09-04 14:53:00,151.605,151.72,151.595,151.705,179700000.0
2009-09-04 14:54:00,151.715,151.775,151.69,151.725,262000000.0
2009-09-04 14:55:00,151.72,151.85,151.705,151.73,183100000.0
2009-09-04 14:56:00,151.725,151.795,151.7,151.74,174800000.0
2009-09-04 14:57:00,151.755,151.845,151.755,151.79,212500000.0
2009-09-04 14:58:00,151.785,151.8,151.735,151.745,236100000.0
2009-09-04 14:59:00,151.745,151.79,151.65,151.655,216600000.0
2009-09-04 15:00:00,151.66,151.74,151.58,151.64,207100000.0
2009-09-04 15:01:00,151.64,151.65,151.25,151.36,268100000.0
2009-09-04 15:02:00,151.365,151.485,151.365,151.435,214000000.0
2009-09-04 15:03:00,151.435,151.6,151.42,151.575,224300000.0
2009-09-04 15:04:00,151.575,151.585,151.45,151.485,286000000.0
2009-09-04 15:05:00,151.485,151.5,151.425,151.465,208500000.0
2009-09-04 15:06:00,151.47,151.545,151.45,151.475,181200000.0
2009-09-04 15:07:00,151.475,151.475,151.24,151.24,259500000.0
2009-09-04 15:08:00,151.245,151.295,151.175,151.295,231000000.0
2009-09-04 15:09:00,151.295,151.36,151.28,151.3,246000000.0
2009-09-04 15:10:00,151.3,151.375,151.245,151.375,197500000.0
2009-09-04 15:11:00,151.38,151.38,151.275,151.33,145900000.0
2009-09-04 15:12:00,151.33,151.42,151.315,151.4,211700000.0
2009-09-04 15:13:00,151.4,151.41,151.325,151.41,168200000.0
2009-09-04 15:14:00,151.415,151.515,151.4,151.4,159500000.0
2009-09-04 15:15:00,151.4,151.41,151.325,151.365,183400000.0
2009-09-04 15:16:00,151.375,151.45,151.355,151.4,154900000.0
2009-09-04 15:17:00,151.4,151.5,151.4,151.48,148800000.0
2009-09-04 15:18:00,151.48,151.57,151.48,151.51,227100000.0
2009-09-04 15:19:00,151.505,151.51,151.445,151.46,214200000.0
2009-09-04 15:20:00,151.46,151.495,151.455,151.48,150900000.0
2009-09-04 15:21:00,151.495,151.535,151.495,151.515,118600000.0
2009-09-04 15:22:00,151.515,151.515,151.43,151.505,85700000.0
2009-09-04 15:23:00,151.49,151.565,151.47,151.545,124800000.0
2009-09-04 15:24:00,151.545,151.545,151.455,151.49,127100000.0
2009-09-04 15:25:00,151.48,151.49,151.415,151.415,138900000.0
2009-09-04 15:26:00,151.415,151.45,151.375,151.38,200400000.0
2009-09-04 15:27:00,151.38,151.42,151.345,151.41,218200000.0
2009-09-04 15:28:00,151.41,151.435,151.36,151.425,173600000.0
2009-09-04 15:29:00,151.435,151.49,151.42,151.475,145300000.0
2009-09-04 15:30:00,151.45,151.54,151.43,151.505,249600000.0
2009-09-04 15:31:00,151.505,151.51,151.43,151.43,143700000.0
2009-09-04 15:32:00,151.42,151.445,151.315,151.35,162500000.0
2009-09-04 15:33:00,151.34,151.51,151.33,151.475,194700000.0
2009-09-04 15:34:00,151.485,151.55,151.435,151.53,137600000.0
2009-09-04 15:35:00,151.535,151.69,151.535,151.62,184300000.0
2009-09-04 15:36:00,151.625,151.645,151.54,151.54,187100000.0
2009-09-04 15:37:00,151.525,151.61,151.465,151.57,215300000.0
2009-09-04 15:38:00,151.565,151.625,151.51,151.615,129600000.0
2009-09-04 15:39:00,151.615,151.62,151.51,151.615,231300000.0
2009-09-04 15:40:00,151.615,151.675,151.575,151.635,160600000.0
2009-09-04 15:41:00,151.625,151.66,151.61,151.615,165900000.0
2009-09-04 15:42:00,151.605,151.75,151.595,151.695,199700000.0
2009-09-04 15:43:00,151.69,151.745,151.665,151.675,155100000.0
2009-09-04 15:44:00,151.675,151.72,151.64,151.645,114600000.0
2009-09-04 15:45:00,151.66,151.705,151.61,151.63,201700000.0
2009-09-04 15:46:00,151.63,151.63,151.495,151.605,216500000.0
2009-09-04 15:47:00,151.6,151.63,151.555,151.58,184800000.0
2009-09-04 15:48:00,151.585,151.615,151.565,151.575,158100000.0
2009-09-04 15:49:00,151.57,151.58,151.45,151.46,219500000.0
2009-09-04 15:50:00,151.46,151.49,151.375,151.47,208600000.0
2009-09-04 15:51:00,151.47,151.49,151.405,151.42,199200000.0
2009-09-04 15:52:00,151.415,151.44,151.35,151.36,226700000.0
2009-09-04 15:53:00,151.36,151.54,151.355,151.535,224900000.0
2009-09-04 15:54:00,151.54,151.575,151.495,151.575,151500000.0
2009-09-04 15:55:00,151.58,151.59,151.49,151.51,144200000.0
2009-09-04 15:56:00,151.51,151.53,151.495,151.52,153500000.0
2009-09-04 15:57:00,151.51,151.535,151.465,151.475,132200000.0
2009-09-04 15:58:00,151.475,151.535,151.465,151.49,143000000.0
2009-09-04 15:59:00,151.49,151.49,151.33,151.33,214900000.0
2009-09-04 16:00:00,151.325,151.465,151.32,151.465,263800000.0
2009-09-04 16:01:00,151.455,151.49,151.415,151.49,211700000.0
2009-09-04 16:02:00,151.495,151.605,151.49,151.595,169500000.0
2009-09-04 16:03:00,151.6,151.63,151.53,151.575,227600000.0
2009-09-04 16:04:00,151.585,151.615,151.54,151.555,167800000.0
2009-09-04 16:05:00,151.555,151.615,151.545,151.575,187900000.0
2009-09-04 16:06:00,151.575,151.62,151.565,151.62,305500000.0
2009-09-04 16:07:00,151.61,151.66,151.595,151.595,176100000.0
2009-09-04 16:08:00,151.595,151.605,151.54,151.545,167000000.0
2009-09-04 16:09:00,151.545,151.595,151.54,151.595,94100000.0
2009-09-04 16:10:00,151.6,151.64,151.575,151.575,94200000.0
2009-09-04 16:11:00,151.575,151.595,151.49,151.55,119400000.0
2009-09-04 16:12:00,151.555,151.645,151.54,151.63,129600000.0
2009-09-04 16:13:00,151.63,151.71,151.595,151.6,194300000.0
2009-09-04 16:14:00,151.6,151.67,151.565,151.665,195900000.0
2009-09-04 16:15:00,151.66,151.7,151.65,151.685,166600000.0
2009-09-04 16:16:00,151.675,151.72,151.675,151.7,93800000.0
2009-09-04 16:17:00,151.695,151.735,151.675,151.71,129600000.0
2009-09-04 16:18:00,151.71,151.77,151.7,151.71,154400000.0
2009-09-04 16:19:00,151.71,151.735,151.705,151.72,98900000.0
2009-09-04 16:20:00,151.72,151.815,151.71,151.81,127800000.0
2009-09-04 16:21:00,151.8,151.83,151.775,151.82,189800000.0
2009-09-04 16:22:00,151.83,151.845,151.755,151.805,181000000.0
2009-09-04 16:23:00,151.8,151.855,151.78,151.81,166000000.0
2009-09-04 16:24:00,151.815,151.845,151.79,151.82,141200000.0
2009-09-04 16:25:00,151.82,151.85,151.79,151.79,120800000.0
2009-09-04 16:26:00,151.79,151.87,151.79,151.845,138000000.0
2009-09-04 16:27:00,151.845,151.88,151.82,151.82,178200000.0
2009-09-04 16:28:00,151.815,151.845,151.77,151.77,227400000.0
2009-09-04 16:29:00,151.775,151.81,151.75,151.765,299200000.0
2009-09-04 16:30:00,151.765,151.77,151.715,151.75,166900000.0
2009-09-04 16:31:00,151.75,151.845,151.74,151.815,171200000.0
2009-09-04 16:32:00,151.815,151.82,151.735,151.76,148800000.0
2009-09-04 16:33:00,151.76,151.815,151.76,151.78,172200000.0
2009-09-04 16:34:00,151.775,151.855,151.77,151.84,161800000.0
2009-09-04 16:35:00,151.84,151.86,151.795,151.805,132200000.0
2009-09-04 16:36:00,151.805,151.895,151.795,151.815,148200000.0
2009-09-04 16:37:00,151.815,151.83,151.78,151.825,133200000.0
2009-09-04 16:38:00,151.835,151.865,151.825,151.83,94000000.0
2009-09-04 16:39:00,151.83,151.85,151.805,151.805,78700000.0
2009-09-04 16:40:00,151.82,151.83,151.79,151.82,99400000.0
2009-09-04 16:41:00,151.825,151.87,151.815,151.825,97600000.0
2009-09-04 16:42:00,151.825,151.825,151.775,151.8,124800000.0
2009-09-04 16:43:00,151.805,151.835,151.775,151.81,116300000.0
2009-09-04 16:44:00,151.81,151.82,151.76,151.765,104400000.0
2009-09-04 16:45:00,151.765,151.79,151.76,151.79,106100000.0
2009-09-04 16:46:00,151.795,151.805,151.78,151.805,62600000.0
2009-09-04 16:47:00,151.8,151.815,151.785,151.785,158000000.0
2009-09-04 16:48:00,151.785,151.81,151.77,151.785,107700000.0
2009-09-04 16:49:00,151.78,151.81,151.76,151.78,88200000.0
2009-09-04 16:50:00,151.785,151.795,151.765,151.78,165100000.0
2009-09-04 16:51:00,151.78,151.885,151.77,151.88,106100000.0
2009-09-04 16:52:00,151.88,151.88,151.785,151.8,164800000.0
2009-09-04 16:53:00,151.79,151.795,151.765,151.77,148400000.0
2009-09-04 16:54:00,151.77,151.82,151.765,151.82,221800000.0
2009-09-04 16:55:00,151.82,151.83,151.805,151.81,91600000.0
2009-09-04 16:56:00,151.815,151.845,151.8,151.84,139200000.0
2009-09-04 16:57:00,151.84,151.875,151.795,151.815,152800000.0
2009-09-04 16:58:00,151.815,151.87,151.81,151.87,134400000.0
2009-09-04 16:59:00,151.87,151.94,151.85,151.885,192000000.0
2009-09-04 17:00:00,151.885,151.905,151.81,151.81,232000000.0
2009-09-04 17:01:00,151.81,151.82,151.77,151.78,270600000.0
2009-09-04 17:02:00,151.78,151.8,151.735,151.735,209100000.0
2009-09-04 17:03:00,151.735,151.735,151.65,151.675,205500000.0
2009-09-04 17:04:00,151.675,151.69,151.655,151.675,95900000.0
2009-09-04 17:05:00,151.675,151.69,151.655,151.67,60800000.0
2009-09-04 17:06:00,151.67,151.69,151.655,151.685,144700000.0
2009-09-04 17:07:00,151.68,151.7,151.66,151.67,181000000.0
2009-09-04 17:08:00,151.67,151.695,151.67,151.69,90600000.0
2009-09-04 17:09:00,151.69,151.735,151.675,151.69,216700000.0
2009-09-04 17:10:00,151.695,151.73,151.685,151.73,111200000.0
2009-09-04 17:11:00,151.74,151.74,151.71,151.73,133600000.0
2009-09-04 17:12:00,151.74,151.75,151.71,151.71,105400000.0
2009-09-04 17:13:00,151.71,151.73,151.69,151.71,152800000.0
2009-09-04 17:14:00,151.715,151.735,151.71,151.735,129500000.0
2009-09-04 17:15:00,151.74,151.745,151.685,151.685,96800000.0
2009-09-04 17:16:00,151.685,151.71,151.68,151.7,106000000.0
2009-09-04 17:17:00,151.71,151.715,151.69,151.71,158300000.0
2009-09-04 17:18:00,151.71,151.72,151.66,151.68,169800000.0
2009-09-04 17:19:00,151.685,151.69,151.635,151.67,161400000.0
2009-09-04 17:20:00,151.675,151.705,151.65,151.655,146400000.0
2009-09-04 17:21:00,151.655,151.69,151.63,151.675,132300000.0
2009-09-04 17:22:00,151.675,151.74,151.675,151.735,143300000.0
2009-09-04 17:23:00,151.735,151.765,151.71,151.735,140800000.0
2009-09-04 17:24:00,151.735,151.75,151.705,151.73,114800000.0
2009-09-04 17:25:00,151.73,151.745,151.705,151.745,91600000.0
2009-09-04 17:26:00,151.745,151.76,151.715,151.735,86800000.0
2009-09-04 17:27:00,151.73,151.75,151.725,151.735,75700000.0
2009-09-04 17:28:00,151.73,151.76,151.715,151.76,82000000.0
2009-09-04 17:29:00,151.755,151.755,151.71,151.725,96200000.0
2009-09-04 17:30:00,151.725,151.745,151.7,151.72,185700000.0
2009-09-04 17:31:00,151.71,151.72,151.685,151.705,96400000.0
2009-09-04 17:32:00,151.71,151.73,151.66,151.71,136400000.0
2009-09-04 17:33:00,151.71,151.775,151.71,151.735,186800000.0
2009-09-04 17:34:00,151.735,151.755,151.72,151.735,136600000.0
2009-09-04 17:35:00,151.735,151.805,151.72,151.8,128600000.0
2009-09-04 17:36:00,151.805,151.82,151.79,151.8,219900000.0
2009-09-04 17:37:00,151.795,151.805,151.745,151.745,160000000.0
2009-09-04 17:38:00,151.745,151.755,151.735,151.755,107600000.0
2009-09-04 17:39:00,151.755,151.77,151.745,151.765,54000000.0
2009-09-04 17:40:00,151.77,151.805,151.755,151.795,129000000.0
2009-09-04 17:41:00,151.8,151.83,151.79,151.82,120400000.0
2009-09-04 17:42:00,151.82,151.88,151.815,151.855,168800000.0
2009-09-04 17:43:00,151.86,151.87,151.835,151.84,150800000.0
2009-09-04 17:44:00,151.835,151.845,151.805,151.815,133500000.0
2009-09-04 17:45:00,151.815,151.85,151.81,151.81,163000000.0
2009-09-04 17:46:00,151.805,151.84,151.8,151.83,99700000.0
2009-09-04 17:47:00,151.83,151.86,151.81,151.86,153000000.0
2009-09-04 17:48:00,151.87,151.905,151.87,151.89,93100000.0
2009-09-04 17:49:00,151.89,151.905,151.88,151.885,70600000.0
2009-09-04 17:50:00,151.885,151.89,151.85,151.89,117000000.0
2009-09-04 17:51:00,151.885,151.935,151.835,151.845,278100000.0
2009-09-04 17:52:00,151.86,151.895,151.83,151.89,141400000.0
2009-09-04 17:53:00,151.885,151.91,151.865,151.89,62400000.0
2009-09-04 17:54:00,151.895,151.96,151.895,151.92,145600000.0
2009-09-04 17:55:00,151.915,151.915,151.88,151.9,136400000.0
2009-09-04 17:56:00,151.895,151.9,151.84,151.875,180700000.0
2009-09-04 17:57:00,151.88,151.91,151.88,151.89,129600000.0
2009-09-04 17:58:00,151.895,152.005,151.875,151.89,302100000.0
2009-09-04 17:59:00,151.885,151.935,151.875,151.885,250100000.0
2009-09-04 18:00:00,151.885,151.95,151.855,151.925,241100000.0
2009-09-04 18:01:00,151.92,151.96,151.92,151.95,156600000.0
2009-09-04 18:02:00,151.965,151.965,151.855,151.885,182700000.0
2009-09-04 18:03:00,151.88,151.94,151.85,151.94,135400000.0
2009-09-04 18:04:00,151.935,151.94,151.895,151.925,157700000.0
2009-09-04 18:05:00,151.93,152.005,151.91,152.005,126400000.0
2009-09-04 18:06:00,152.005,152.005,151.965,151.97,125700000.0
2009-09-04 18:07:00,151.975,152.145,151.975,152.125,171500000.0
2009-09-04 18:08:00,152.125,152.175,152.125,152.135,146600000.0
2009-09-04 18:09:00,152.135,152.235,152.13,152.185,264600000.0
2009-09-04 18:10:00,152.19,152.26,152.185,152.21,297000000.0
2009-09-04 18:11:00,152.21,152.26,152.185,152.235,255600000.0
2009-09-04 18:12:00,152.245,152.25,152.08,152.09,308200000.0
2009-09-04 18:13:00,152.095,152.105,151.93,151.95,339600000.0
2009-09-04 18:14:00,151.95,152.075,151.95,152.035,195900000.0
2009-09-04 18:15:00,152.035,152.2,152.025,152.185,197300000.0
2009-09-04 18:16:00,152.185,152.21,152.145,152.16,184800000.0
2009-09-04 18:17:00,152.16,152.2,152.135,152.18,205400000.0
2009-09-04 18:18:00,152.195,152.255,152.135,152.145,281600000.0
2009-09-04 18:19:00,152.15,152.16,152.11,152.11,267200000.0
2009-09-04 18:20:00,152.11,152.17,152.095,152.155,305900001.0
2009-09-04 18:21:00,152.155,152.18,152.125,152.14,169000000.0
2009-09-04 18:22:00,152.14,152.19,152.14,152.16,232400000.0
2009-09-04 18:23:00,152.165,152.195,152.14,152.195,192900000.0
2009-09-04 18:24:00,152.195,152.195,152.125,152.135,189200000.0
2009-09-04 18:25:00,152.14,152.19,152.14,152.19,215400000.0
2009-09-04 18:26:00,152.19,152.2,152.15,152.19,138000000.0
2009-09-04 18:27:00,152.195,152.22,152.15,152.21,258600000.0
2009-09-04 18:28:00,152.21,152.225,152.185,152.21,188100000.0
2009-09-04 18:29:00,152.21,152.22,152.165,152.2,148300000.0
2009-09-04 18:30:00,152.2,152.275,152.16,152.215,206200000.0
2009-09-04 18:31:00,152.215,152.25,152.19,152.195,151200000.0
2009-09-04 18:32:00,152.195,152.205,152.14,152.19,147800000.0
2009-09-04 18:33:00,152.19,152.21,152.17,152.18,126000000.0
2009-09-04 18:34:00,152.18,152.185,152.13,152.13,136500000.0
2009-09-04 18:35:00,152.135,152.195,152.135,152.195,103700000.0
2009-09-04 18:36:00,152.195,152.195,152.13,152.155,69800000.0
2009-09-04 18:37:00,152.165,152.17,152.13,152.165,72000000.0
2009-09-04 18:38:00,152.18,152.205,152.145,152.19,148400000.0
2009-09-04 18:39:00,152.2,152.215,152.18,152.18,68800000.0
2009-09-04 18:40:00,152.19,152.23,152.175,152.195,253400000.0
2009-09-04 18:41:00,152.195,152.215,152.185,152.195,112300000.0
2009-09-04 18:42:00,152.195,152.2,152.17,152.175,75200000.0
2009-09-04 18:43:00,152.19,152.19,152.15,152.15,56000000.0
2009-09-04 18:44:00,152.15,152.15,152.115,152.14,88500000.0
2009-09-04 18:45:00,152.145,152.18,152.14,152.165,183500000.0
2009-09-04 18:46:00,152.155,152.205,152.15,152.19,83200000.0
2009-09-04 18:47:00,152.18,152.18,152.165,152.17,85700000.0
2009-09-04 18:48:00,152.175,152.21,152.17,152.21,76300000.0
2009-09-04 18:49:00,152.215,152.255,152.21,152.235,118300000.0
2009-09-04 18:50:00,152.235,152.28,152.23,152.265,110000000.0
2009-09-04 18:51:00,152.265,152.27,152.235,152.235,74500000.0
2009-09-04 18:52:00,152.24,152.27,152.24,152.26,103200000.0
2009-09-04 18:53:00,152.26,152.3,152.26,152.28,109900000.0
2009-09-04 18:54:00,152.295,152.295,152.245,152.255,299400000.0
2009-09-04 18:55:00,152.255,152.305,152.25,152.305,103500000.0
2009-09-04 18:56:00,152.305,152.33,152.305,152.315,44700000.0
2009-09-04 18:57:00,152.315,152.32,152.29,152.29,38900000.0
2009-09-04 18:58:00,152.29,152.325,152.28,152.315,73000000.0
2009-09-04 18:59:00,152.315,152.36,152.275,152.335,114400000.0
2009-09-04 19:00:00,152.335,152.365,152.285,152.29,264400000.0
2009-09-04 19:01:00,152.295,152.315,152.295,152.31,82000000.0
2009-09-04 19:02:00,152.31,152.32,152.3,152.315,72000000.0
2009-09-04 19:03:00,152.315,152.32,152.265,152.32,249700000.0
2009-09-04 19:04:00,152.32,152.38,152.32,152.365,121600000.0
2009-09-04 19:05:00,152.38,152.38,152.35,152.365,42000000.0
2009-09-04 19:06:00,152.37,152.42,152.35,152.415,117800000.0
2009-09-04 19:07:00,152.415,152.465,152.41,152.45,155400000.0
2009-09-04 19:08:00,152.455,152.455,152.435,152.435,68100000.0
2009-09-04 19:09:00,152.435,152.435,152.345,152.385,319100000.0
2009-09-04 19:10:00,152.375,152.38,152.295,152.315,226900000.0
2009-09-04 19:11:00,152.3,152.34,152.295,152.315,130000000.0
2009-09-04 19:12:00,152.315,152.345,152.31,152.345,214400000.0
2009-09-04 19:13:00,152.34,152.35,152.33,152.345,146100000.0
2009-09-04 19:14:00,152.345,152.46,152.345,152.46,153400000.0
2009-09-04 19:15:00,152.45,152.465,152.43,152.45,99200000.0
2009-09-04 19:16:00,152.45,152.46,152.43,152.44,81600000.0
2009-09-04 19:17:00,152.44,152.47,152.41,152.465,121200000.0
2009-09-04 19:18:00,152.465,152.49,152.46,152.46,170700000.0
2009-09-04 19:19:00,152.455,152.465,152.43,152.46,141900000.0
2009-09-04 19:20:00,152.46,152.47,152.44,152.44,256300001.0
2009-09-04 19:21:00,152.44,152.495,152.44,152.47,80100000.0
2009-09-04 19:22:00,152.47,152.54,152.47,152.535,128900000.0
2009-09-04 19:23:00,152.535,152.565,152.535,152.555,141700000.0
2009-09-04 19:24:00,152.555,152.555,152.515,152.525,157000000.0
2009-09-04 19:25:00,152.525,152.55,152.525,152.55,52400000.0
2009-09-04 19:26:00,152.55,152.59,152.55,152.585,73900000.0
2009-09-04 19:27:00,152.585,152.595,152.585,152.595,57400000.0
2009-09-04 19:28:00,152.595,152.595,152.56,152.58,102900000.0
2009-09-04 19:29:00,152.58,152.59,152.525,152.525,170900000.0
2009-09-04 19:30:00,152.525,152.565,152.525,152.565,227500000.0
2009-09-04 19:31:00,152.565,152.565,152.515,152.52,182100000.0
2009-09-04 19:32:00,152.515,152.515,152.49,152.515,209400000.0
2009-09-04 19:33:00,152.515,152.52,152.51,152.52,157300000.0
2009-09-04 19:34:00,152.52,152.525,152.51,152.51,185100000.0
2009-09-04 19:35:00,152.51,152.525,152.49,152.525,121100000.0
2009-09-04 19:36:00,152.52,152.555,152.5,152.54,48100000.0
2009-09-04 19:37:00,152.54,152.54,152.515,152.52,74700000.0
2009-09-04 19:38:00,152.52,152.55,152.5,152.51,91000000.0
2009-09-04 19:39:00,152.515,152.54,152.485,152.49,107600000.0
2009-09-04 19:40:00,152.49,152.49,152.405,152.405,109100000.0
2009-09-04 19:41:00,152.41,152.41,152.385,152.405,100600000.0
2009-09-04 19:42:00,152.41,152.445,152.385,152.4,97200000.0
2009-09-04 19:43:00,152.4,152.4,152.385,152.395,92200000.0
2009-09-04 19:44:00,152.395,152.43,152.39,152.4,215300000.0
2009-09-04 19:45:00,152.4,152.405,152.39,152.4,43000000.0
2009-09-04 19:46:00,152.41,152.41,152.39,152.395,104200000.0
2009-09-04 19:47:00,152.395,152.435,152.395,152.43,76500000.0
2009-09-04 19:48:00,152.43,152.445,152.425,152.445,61300000.0
2009-09-04 19:49:00,152.445,152.445,152.405,152.41,135800000.0
2009-09-04 19:50:00,152.41,152.435,152.4,152.41,140200000.0
2009-09-04 19:51:00,152.415,152.435,152.415,152.42,86000000.0
2009-09-04 19:52:00,152.42,152.42,152.4,152.405,352000000.0
2009-09-04 19:53:00,152.41,152.435,152.41,152.43,135400000.0
2009-09-04 19:54:00,152.42,152.43,152.405,152.41,171000000.0
2009-09-04 19:55:00,152.42,152.43,152.405,152.41,102000000.0
2009-09-04 19:56:00,152.41,152.5,152.4,152.5,102800000.0
2009-09-04 19:57:00,152.495,152.515,152.48,152.48,145700000.0
2009-09-04 19:58:00,152.48,152.505,152.435,152.49,108900000.0
2009-09-04 19:59:00,152.475,152.485,152.42,152.45,107700000.0
2009-09-04 20:00:00,152.455,152.515,152.455,152.49,220800000.0
2009-09-04 20:01:00,152.49,152.505,152.46,152.495,181200000.0
2009-09-04 20:02:00,152.495,152.545,152.495,152.53,303700000.0
2009-09-04 20:03:00,152.53,152.58,152.525,152.555,127900000.0
2009-09-04 20:04:00,152.555,152.58,152.545,152.58,127200000.0
2009-09-04 20:05:00,152.58,152.595,152.545,152.555,113900000.0
2009-09-04 20:06:00,152.555,152.575,152.535,152.575,50800000.0
2009-09-04 20:07:00,152.575,152.575,152.545,152.55,95800000.0
2009-09-04 20:08:00,152.555,152.565,152.545,152.56,43000000.0
2009-09-04 20:09:00,152.56,152.57,152.555,152.565,45400000.0
2009-09-04 20:10:00,152.565,152.57,152.535,152.565,48200000.0
2009-09-04 20:11:00,152.555,152.555,152.505,152.505,55200000.0
2009-09-04 20:12:00,152.515,152.525,152.495,152.5,59800000.0
2009-09-04 20:13:00,152.505,152.565,152.505,152.56,97600000.0
2009-09-04 20:14:00,152.56,152.56,152.535,152.54,76000000.0
2009-09-04 20:15:00,152.535,152.535,152.475,152.495,109600000.0
2009-09-04 20:16:00,152.49,152.52,152.48,152.52,91300000.0
2009-09-04 20:17:00,152.52,152.545,152.52,152.525,31400000.0
2009-09-04 20:18:00,152.525,152.56,152.525,152.545,31200000.0
2009-09-04 20:19:00,152.545,152.545,152.53,152.53,31200000.0
2009-09-04 20:20:00,152.53,152.545,152.53,152.54,25800000.0
2009-09-04 20:21:00,152.54,152.545,152.53,152.53,94600000.0
2009-09-04 20:22:00,152.535,152.555,152.535,152.55,43000000.0
2009-09-04 20:23:00,152.55,152.555,152.53,152.535,51800000.0
2009-09-04 20:24:00,152.535,152.565,152.53,152.565,38600000.0
2009-09-04 20:25:00,152.56,152.585,152.56,152.585,33800000.0
2009-09-04 20:26:00,152.58,152.595,152.55,152.56,84100000.0
2009-09-04 20:27:00,152.56,152.565,152.525,152.55,122100000.0
2009-09-04 20:28:00,152.555,152.575,152.545,152.545,41600000.0
2009-09-04 20:29:00,152.55,152.56,152.5,152.51,45500000.0
2009-09-04 20:30:00,152.51,152.54,152.51,152.52,106700000.0
2009-09-04 20:31:00,152.525,152.535,152.49,152.5,144000000.0
2009-09-04 20:32:00,152.5,152.51,152.49,152.505,48200000.0
2009-09-04 20:33:00,152.51,152.515,152.485,152.49,54200000.0
2009-09-04 20:34:00,152.49,152.515,152.485,152.505,61200000.0
2009-09-04 20:35:00,152.505,152.515,152.49,152.505,44800000.0
2009-09-04 20:36:00,152.505,152.515,152.485,152.5,82800000.0
2009-09-04 20:37:00,152.505,152.53,152.49,152.5,95000000.0
2009-09-04 20:38:00,152.5,152.515,152.49,152.505,58300000.0
2009-09-04 20:39:00,152.505,152.52,152.45,152.48,87400000.0
2009-09-04 20:40:00,152.49,152.49,152.465,152.465,151400000.0
2009-09-04 20:41:00,152.465,152.485,152.46,152.46,87100000.0
2009-09-04 20:42:00,152.465,152.475,152.46,152.46,27800000.0
2009-09-04 20:43:00,152.46,152.465,152.46,152.465,6400000.0
2009-09-04 20:44:00,152.465,152.485,152.465,152.485,45600000.0
2009-09-04 20:45:00,152.485,152.53,152.48,152.52,173000000.0
2009-09-04 20:46:00,152.52,152.53,152.51,152.52,40400000.0
2009-09-04 20:47:00,152.52,152.52,152.465,152.47,29400000.0
2009-09-04 20:48:00,152.48,152.485,152.475,152.48,27600000.0
2009-09-04 20:49:00,152.48,152.515,152.47,152.51,56100000.0
2009-09-04 20:50:00,152.51,152.53,152.505,152.515,42200000.0
2009-09-04 20:51:00,152.515,152.535,152.51,152.515,117600000.0
2009-09-04 20:52:00,152.515,152.54,152.5,152.525,223600000.0
2009-09-04 20:53:00,152.53,152.545,152.53,152.54,142800000.0
2009-09-04 20:54:00,152.545,152.545,152.51,152.53,72000000.0
2009-09-04 20:55:00,152.53,152.545,152.53,152.545,12200000.0
2009-09-04 20:56:00,152.545,152.545,152.505,152.52,47400000.0
2009-09-04 20:57:00,152.52,152.52,152.485,152.485,74200000.0
2009-09-04 20:58:00,152.485,152.51,152.485,152.495,116100000.0
2009-09-04 20:59:00,152.495,152.525,152.485,152.525,153400000.0
2009-09-04 21:00:00,152.525,152.535,152.52,152.535,81200000.0
2009-09-04 21:01:00,152.535,152.55,152.525,152.54,106400000.0
2009-09-04 21:02:00,152.535,152.57,152.535,152.56,14400000.0
2009-09-04 21:03:00,152.56,152.56,152.54,152.55,39200000.0
2009-09-04 21:04:00,152.55,152.56,152.55,152.56,25400000.0
2009-09-04 21:05:00,152.56,152.56,152.535,152.545,91400000.0
2009-09-04 21:06:00,152.545,152.55,152.53,152.535,48600000.0
2009-09-04 21:07:00,152.535,152.545,152.525,152.53,99600000.0
2009-09-04 21:08:00,152.53,152.55,152.51,152.51,97800000.0
2009-09-04 21:09:00,152.505,152.515,152.48,152.485,175900000.0
2009-09-04 21:10:00,152.47,152.51,152.47,152.49,48200000.0
2009-09-04 21:11:00,152.485,152.505,152.475,152.475,42800000.0
2009-09-04 21:12:00,152.475,152.51,152.475,152.51,90200000.0
2009-09-04 21:13:00,152.51,152.54,152.495,152.52,74800000.0
2009-09-04 21:14:00,152.52,152.53,152.485,152.495,113000000.0
2009-09-04 21:15:00,152.49,152.505,152.485,152.485,88000000.0
2009-09-04 21:16:00,152.49,152.5,152.485,152.49,30200000.0
2009-09-04 21:17:00,152.495,152.525,152.485,152.515,99400000.0
2009-09-04 21:18:00,152.515,152.515,152.475,152.495,75000000.0
2009-09-04 21:19:00,152.49,152.495,152.48,152.485,54800000.0
2009-09-04 21:20:00,152.485,152.485,152.48,152.485,54400000.0
2009-09-04 21:21:00,152.485,152.485,152.48,152.48,41800000.0
2009-09-04 21:22:00,152.485,152.495,152.485,152.495,56000000.0
2009-09-04 21:23:00,152.5,152.535,152.495,152.535,42000000.0
2009-09-04 21:24:00,152.535,152.535,152.505,152.515,124700000.0
2009-09-04 21:25:00,152.515,152.52,152.515,152.515,21000000.0
2009-09-04 21:26:00,152.52,152.525,152.52,152.525,16200000.0
2009-09-04 21:27:00,152.52,152.535,152.515,152.53,26200000.0
2009-09-04 21:28:00,152.53,152.545,152.53,152.545,41800000.0
2009-09-04 21:29:00,152.55,152.56,152.55,152.56,93300000.0
2009-09-04 21:30:00,152.56,152.56,152.555,152.56,16400000.0
2009-09-04 21:31:00,152.56,152.565,152.555,152.555,20200000.0
2009-09-04 21:32:00,152.54,152.55,152.54,152.54,89700000.0
2009-09-04 21:33:00,152.54,152.54,152.5,152.51,94600000.0
2009-09-04 21:34:00,152.505,152.53,152.5,152.51,112500000.0
2009-09-04 21:35:00,152.51,152.515,152.5,152.51,93600000.0
2009-09-04 21:36:00,152.52,152.555,152.52,152.52,65800000.0
2009-09-04 21:37:00,152.525,152.545,152.525,152.545,23000000.0
2009-09-04 21:38:00,152.54,152.54,152.51,152.53,95800000.0
2009-09-04 21:39:00,152.535,152.535,152.515,152.53,42400000.0
2009-09-04 21:40:00,152.535,152.54,152.495,152.51,122400000.0
2009-09-04 21:41:00,152.51,152.515,152.49,152.515,52800000.0
2009-09-04 21:42:00,152.515,152.545,152.515,152.545,64200000.0
2009-09-04 21:43:00,152.545,152.565,152.52,152.54,79200000.0
2009-09-04 21:44:00,152.53,152.535,152.515,152.52,26200000.0
2009-09-04 21:45:00,152.52,152.53,152.51,152.525,76400000.0
2009-09-04 21:46:00,152.525,152.545,152.525,152.545,123200000.0
2009-09-04 21:47:00,152.545,152.545,152.48,152.49,108100000.0
2009-09-04 21:48:00,152.49,152.5,152.49,152.5,45500000.0
2009-09-04 21:49:00,152.51,152.52,152.505,152.51,90500000.0
2009-09-04 21:50:00,152.51,152.53,152.51,152.53,100600000.0
2009-09-04 21:51:00,152.53,152.53,152.505,152.51,48000000.0
2009-09-04 21:52:00,152.51,152.53,152.51,152.53,62000000.0
2009-09-04 21:53:00,152.53,152.53,152.48,152.53,59400000.0
2009-09-04 21:54:00,152.515,152.525,152.48,152.49,69800000.0
2009-09-04 21:55:00,152.49,152.505,152.47,152.49,64100000.0
2009-09-04 21:56:00,152.485,152.485,152.475,152.475,42400000.0
2009-09-04 21:57:00,152.48,152.49,152.475,152.49,79700000.0
2009-09-04 21:58:00,152.485,152.485,152.46,152.465,50400000.0
2009-09-04 21:59:00,152.46,152.49,152.46,152.49,91200000.0
2009-09-04 22:00:00,152.49,152.49,152.48,152.485,57000000.0
2009-09-04 22:01:00,152.485,152.485,152.43,152.455,81400000.0
2009-09-04 22:02:00,152.455,152.48,152.44,152.45,111800000.0
2009-09-04 22:03:00,152.45,152.45,152.45,152.45,186400000.0
2009-09-04 22:04:00,152.45,152.48,152.45,152.475,113100000.0
2009-09-04 22:05:00,152.475,152.48,152.475,152.48,79100000.0
2009-09-04 22:06:00,152.48,152.495,152.48,152.485,30000000.0
2009-09-04 22:07:00,152.485,152.49,152.475,152.475,52700000.0
2009-09-04 22:08:00,152.475,152.48,152.475,152.475,43400000.0
2009-09-04 22:09:00,152.475,152.48,152.47,152.48,36400000.0
2009-09-04 22:10:00,152.48,152.48,152.47,152.47,15200000.0
2009-09-04 22:11:00,152.475,152.485,152.47,152.47,42000000.0
2009-09-04 22:12:00,152.475,152.49,152.47,152.475,42000000.0
2009-09-04 22:13:00,152.485,152.49,152.48,152.48,43500000.0
2009-09-04 22:14:00,152.48,152.485,152.475,152.475,61200000.0
2009-09-04 22:15:00,152.48,152.49,152.45,152.49,48400000.0
2009-09-04 22:16:00,152.495,152.5,152.45,152.48,35900000.0
2009-09-04 22:17:00,152.48,152.48,152.48,152.48,21900000.0
2009-09-04 22:18:00,152.48,152.48,152.465,152.465,36900000.0
2009-09-04 22:19:00,152.465,152.49,152.465,152.49,45200000.0
2009-09-04 22:20:00,152.485,152.495,152.46,152.47,69400000.0
2009-09-04 22:21:00,152.465,152.47,152.45,152.46,39700000.0
2009-09-04 22:22:00,152.46,152.46,152.46,152.46,1400000.0
2009-09-04 22:23:00,152.46,152.465,152.46,152.46,32900000.0
2009-09-04 22:24:00,152.47,152.47,152.445,152.445,23300000.0
2009-09-04 22:25:00,152.44,152.455,152.415,152.455,109300000.0
2009-09-04 22:26:00,152.455,152.46,152.44,152.46,44800000.0
2009-09-04 22:27:00,152.435,152.435,152.425,152.43,73700000.0
2009-09-04 22:28:00,152.42,152.435,152.415,152.435,134400000.0
2009-09-04 22:29:00,152.435,152.45,152.425,152.44,35200000.0
2009-09-04 22:30:00,152.425,152.44,152.415,152.43,21300000.0
2009-09-04 22:31:00,152.445,152.465,152.445,152.465,57400000.0
2009-09-04 22:32:00,152.465,152.47,152.465,152.47,16200000.0
2009-09-04 22:33:00,152.465,152.465,152.455,152.455,26800000.0
2009-09-04 22:34:00,152.455,152.465,152.455,152.465,26600000.0
2009-09-04 22:35:00,152.465,152.47,152.46,152.46,50300000.0
2009-09-04 22:36:00,152.46,152.47,152.405,152.465,20200000.0
2009-09-04 22:37:00,152.47,152.48,152.46,152.46,30900000.0
2009-09-04 22:38:00,152.455,152.51,152.455,152.51,69300000.0
2009-09-04 22:39:00,152.5,152.51,152.48,152.48,56400000.0
2009-09-04 22:40:00,152.48,152.51,152.475,152.49,113200000.0
2009-09-04 22:41:00,152.49,152.51,152.465,152.485,51400000.0
2009-09-04 22:42:00,152.485,152.485,152.485,152.485,24000000.0
2009-09-04 22:43:00,152.485,152.485,152.475,152.475,35800000.0
2009-09-04 22:44:00,152.47,152.475,152.44,152.45,87200000.0
2009-09-04 22:45:00,152.45,152.47,152.44,152.46,54000000.0
2009-09-04 22:46:00,152.46,152.46,152.41,152.455,106500000.0
2009-09-04 22:47:00,152.42,152.48,152.42,152.465,85600000.0
2009-09-04 22:48:00,152.47,152.47,152.425,152.435,42200000.0
2009-09-04 22:49:00,152.43,152.455,152.34,152.34,148300001.0
2009-09-04 22:50:00,152.35,152.36,152.255,152.355,119900000.0
2009-09-04 22:51:00,152.33,152.405,152.325,152.39,48100000.0
2009-09-04 22:52:00,152.39,152.39,152.365,152.37,45900000.0
2009-09-04 22:53:00,152.37,152.37,152.33,152.34,25400000.0
2009-09-04 22:54:00,152.34,152.4,152.315,152.365,45500000.0
2009-09-04 22:55:00,152.365,152.385,152.365,152.365,36400000.0
2009-09-04 22:56:00,152.365,152.39,152.355,152.38,52000000.0
2009-09-04 22:57:00,152.39,152.425,152.375,152.42,73600000.0
2009-09-04 22:58:00,152.42,152.42,152.41,152.42,14200000.0
2009-09-04 22:59:00,152.42,152.435,152.415,152.425,11000000.0
2009-09-06 23:00:00,152.34,152.341,152.3,152.331,75900000.0
2009-09-06 23:01:00,152.375,152.377,152.326,152.334,28900000.0
2009-09-06 23:02:00,152.41,152.41,152.41,152.41,1600000.0
2009-09-06 23:03:00,152.41,152.41,152.185,152.185,6800000.0
2009-09-06 23:04:00,152.19,152.295,152.19,152.27,14400000.0
2009-09-06 23:05:00,152.275,152.275,152.275,152.275,2800000.0
2009-09-06 23:06:00,152.265,152.29,152.22,152.255,12800000.0
2009-09-06 23:07:00,152.26,152.26,152.235,152.235,6200000.0
2009-09-06 23:08:00,152.189,152.215,152.189,152.215,63400000.0
2009-09-06 23:09:00,152.24,152.24,152.24,152.24,1000000.0
2009-09-06 23:10:00,152.235,152.26,152.235,152.26,5000000.0
2009-09-06 23:11:00,152.248,152.25,152.243,152.248,33400000.0
2009-09-06 23:12:00,152.245,152.245,152.245,152.245,1400000.0
2009-09-06 23:13:00,152.243,152.248,152.235,152.235,67000000.0
2009-09-06 23:14:00,152.234,152.275,152.213,152.275,86600000.0
2009-09-06 23:15:00,152.27,152.27,152.255,152.255,3800000.0
2009-09-06 23:16:00,152.245,152.245,152.205,152.205,4200000.0
2009-09-06 23:17:00,152.295,152.3,152.279,152.287,118800000.0
2009-09-06 23:18:00,152.254,152.264,152.249,152.254,62200000.0
2009-09-06 23:19:00,152.206,152.264,152.2,152.259,31400000.0
2009-09-06 23:20:00,152.24,152.24,152.24,152.24,1000000.0
2009-09-06 23:21:00,152.305,152.305,152.305,152.305,1000000.0
2009-09-06 23:22:00,152.285,152.301,152.282,152.301,103300000.0
2009-09-06 23:23:00,152.335,152.39,152.31,152.31,11800000.0
2009-09-06 23:24:00,152.335,152.35,152.335,152.345,11000000.0
2009-09-06 23:25:00,152.345,152.345,152.345,152.345,1000000.0
2009-09-06 23:26:00,152.355,152.45,152.31,152.45,11400000.0
2009-09-06 23:27:00,152.215,152.425,152.215,152.37,12400000.0
2009-09-06 23:28:00,152.36,152.36,152.36,152.36,1000000.0
2009-09-06 23:29:00,152.335,152.335,152.327,152.33,105800000.0
2009-09-06 23:30:00,152.36,152.38,152.36,152.38,7000000.0
2009-09-06 23:31:00,152.377,152.384,152.349,152.38,76300000.0
2009-09-06 23:32:00,152.38,152.38,152.38,152.38,5000000.0
2009-09-06 23:33:00,152.373,152.38,152.363,152.365,72000000.0
2009-09-06 23:34:00,152.33,152.378,152.33,152.378,60900000.0
2009-09-06 23:35:00,152.38,152.38,152.38,152.38,1000000.0
2009-09-06 23:36:00,152.395,152.395,152.395,152.395,2000000.0
2009-09-06 23:37:00,152.379,152.387,152.329,152.36,90700000.0
2009-09-06 23:38:00,152.39,152.39,152.335,152.375,16000000.0
2009-09-06 23:39:00,152.365,152.385,152.365,152.385,4000000.0
2009-09-06 23:40:00,152.353,152.363,152.326,152.349,120800000.0
2009-09-06 23:41:00,152.38,152.395,152.345,152.345,8800000.0
2009-09-06 23:42:00,152.345,152.345,152.26,152.34,16800000.0
2009-09-06 23:43:00,152.345,152.36,152.23,152.31,22200000.0
2009-09-06 23:44:00,152.31,152.32,152.31,152.31,9600000.0
2009-09-06 23:45:00,152.31,152.31,152.295,152.295,4800000.0
2009-09-06 23:46:00,152.325,152.35,152.325,152.35,2000000.0
2009-09-06 23:47:00,152.35,152.35,152.35,152.35,4000000.0
2009-09-06 23:48:00,152.35,152.37,152.35,152.365,24400000.0
2009-09-06 23:49:00,152.355,152.355,152.35,152.355,5200000.0
2009-09-06 23:50:00,152.35,152.35,152.35,152.35,3200000.0
2009-09-06 23:51:00,152.35,152.355,152.35,152.35,3000000.0
2009-09-06 23:52:00,152.35,152.36,152.35,152.36,5200000.0
2009-09-06 23:53:00,152.365,152.405,152.335,152.385,12400000.0
2009-09-06 23:54:00,152.339,152.346,152.332,152.346,164000000.0
2009-09-06 23:55:00,152.385,152.385,152.36,152.37,4000000.0
2009-09-06 23:56:00,152.37,152.38,152.365,152.37,10000000.0
2009-09-06 23:57:00,152.385,152.4,152.385,152.4,3000000.0
2009-09-06 23:58:00,152.41,152.41,152.41,152.41,1000000.0
2009-09-06 23:59:00,152.395,152.42,152.395,152.42,16000000.0
2009-09-07 00:00:00,152.42,152.42,152.355,152.41,17000000.0
2009-09-07 00:01:00,152.41,152.45,152.41,152.43,17400000.0
2009-09-07 00:02:00,152.43,152.445,152.385,152.43,79400000.0
2009-09-07 00:03:00,152.43,152.475,152.43,152.45,28600000.0
2009-09-07 00:04:00,152.45,152.53,152.44,152.48,65600000.0
2009-09-07 00:05:00,152.48,152.495,152.47,152.495,28000000.0
2009-09-07 00:06:00,152.5,152.595,152.5,152.56,55200000.0
2009-09-07 00:07:00,152.565,152.61,152.565,152.61,12800000.0
2009-09-07 00:08:00,152.615,152.64,152.585,152.61,42800000.0
2009-09-07 00:09:00,152.605,152.66,152.57,152.57,38800000.0
2009-09-07 00:10:00,152.595,152.66,152.58,152.65,57000000.0
2009-09-07 00:11:00,152.655,152.655,152.625,152.63,45600000.0
2009-09-07 00:12:00,152.63,152.66,152.63,152.66,28400000.0
2009-09-07 00:13:00,152.65,152.655,152.65,152.655,3000000.0
2009-09-07 00:14:00,152.665,152.665,152.65,152.655,7000000.0
2009-09-07 00:15:00,152.64,152.67,152.625,152.635,60400000.0
2009-09-07 00:16:00,152.625,152.655,152.625,152.65,37600000.0
2009-09-07 00:17:00,152.65,152.655,152.625,152.64,72200000.0
2009-09-07 00:18:00,152.64,152.645,152.635,152.635,13200000.0
2009-09-07 00:19:00,152.635,152.655,152.63,152.655,44200000.0
2009-09-07 00:20:00,152.66,152.68,152.65,152.665,76000000.0
2009-09-07 00:21:00,152.665,152.7,152.665,152.7,55600000.0
2009-09-07 00:22:00,152.7,152.705,152.655,152.705,33800000.0
2009-09-07 00:23:00,152.69,152.705,152.67,152.68,105300000.0
2009-09-07 00:24:00,152.68,152.695,152.68,152.68,28200000.0
2009-09-07 00:25:00,152.685,152.735,152.685,152.7,94400000.0
2009-09-07 00:26:00,152.705,152.725,152.685,152.705,48700000.0
2009-09-07 00:27:00,152.7,152.715,152.695,152.71,20800000.0
2009-09-07 00:28:00,152.71,152.715,152.71,152.715,17100000.0
2009-09-07 00:29:00,152.715,152.725,152.7,152.7,61500000.0
2009-09-07 00:30:00,152.695,152.71,152.68,152.68,47600000.0
2009-09-07 00:31:00,152.68,152.685,152.67,152.675,45200000.0
2009-09-07 00:32:00,152.67,152.705,152.67,152.685,28000000.0
2009-09-07 00:33:00,152.695,152.7,152.665,152.67,30200000.0
2009-09-07 00:34:00,152.67,152.69,152.67,152.69,47600000.0
2009-09-07 00:35:00,152.695,152.695,152.68,152.695,57200000.0
2009-09-07 00:36:00,152.695,152.715,152.695,152.71,35000000.0
2009-09-07 00:37:00,152.715,152.715,152.71,152.71,9000000.0
2009-09-07 00:38:00,152.7,152.715,152.7,152.715,15000000.0
2009-09-07 00:39:00,152.715,152.72,152.71,152.715,26200000.0
2009-09-07 00:40:00,152.71,152.715,152.7,152.7,14400000.0
2009-09-07 00:41:00,152.7,152.715,152.7,152.71,18800000.0
2009-09-07 00:42:00,152.705,152.71,152.695,152.7,23000000.0
2009-09-07 00:43:00,152.7,152.7,152.7,152.7,17000000.0
2009-09-07 00:44:00,152.7,152.7,152.685,152.69,48400000.0
2009-09-07 00:45:00,152.695,152.695,152.685,152.69,43300000.0
2009-09-07 00:46:00,152.685,152.705,152.685,152.7,27800000.0
2009-09-07 00:47:00,152.7,152.755,152.7,152.735,23000000.0
2009-09-07 00:48:00,152.735,152.745,152.725,152.745,47100000.0
2009-09-07 00:49:00,152.74,152.75,152.735,152.735,36300000.0
2009-09-07 00:50:00,152.735,152.755,152.735,152.735,62200000.0
2009-09-07 00:51:00,152.735,152.8,152.72,152.795,55900000.0
2009-09-07 00:52:00,152.785,152.8,152.78,152.795,45500000.0
2009-09-07 00:53:00,152.8,152.8,152.79,152.795,36600000.0
2009-09-07 00:54:00,152.8,152.805,152.775,152.795,61900000.0
2009-09-07 00:55:00,152.795,152.795,152.775,152.79,37800000.0
2009-09-07 00:56:00,152.795,152.795,152.79,152.79,3000000.0
2009-09-07 00:57:00,152.795,152.805,152.79,152.79,38700000.0
2009-09-07 00:58:00,152.79,152.825,152.79,152.795,66500000.0
2009-09-07 00:59:00,152.795,152.845,152.785,152.83,38200000.0
2009-09-07 01:00:00,152.825,152.865,152.825,152.865,78600000.0
2009-09-07 01:01:00,152.87,152.915,152.87,152.895,71500000.0
2009-09-07 01:02:00,152.895,152.91,152.88,152.89,89300000.0
2009-09-07 01:03:00,152.89,152.89,152.875,152.875,36600000.0
2009-09-07 01:04:00,152.875,152.885,152.87,152.875,20600000.0
2009-09-07 01:05:00,152.87,152.88,152.87,152.88,17000000.0
2009-09-07 01:06:00,152.875,152.88,152.875,152.88,26600000.0
2009-09-07 01:07:00,152.88,152.88,152.88,152.88,7000000.0
2009-09-07 01:08:00,152.88,152.88,152.855,152.86,31900000.0
2009-09-07 01:09:00,152.86,152.86,152.86,152.86,3800000.0
2009-09-07 01:10:00,152.86,152.88,152.86,152.88,23400000.0
2009-09-07 01:11:00,152.88,152.89,152.88,152.89,9200000.0
2009-09-07 01:12:00,152.895,152.895,152.885,152.885,3600000.0
2009-09-07 01:13:00,152.895,152.895,152.885,152.885,4200000.0
2009-09-07 01:14:00,152.89,152.895,152.875,152.88,34600000.0
2009-09-07 01:15:00,152.885,152.89,152.88,152.88,20000000.0
2009-09-07 01:16:00,152.885,152.89,152.86,152.88,51700000.0
2009-09-07 01:17:00,152.88,152.88,152.855,152.875,87200000.0
2009-09-07 01:18:00,152.88,152.89,152.87,152.875,66600000.0
2009-09-07 01:19:00,152.88,152.885,152.865,152.87,68300000.0
2009-09-07 01:20:00,152.875,152.91,152.875,152.9,35400000.0
2009-09-07 01:21:00,152.91,152.91,152.88,152.88,75700000.0
2009-09-07 01:22:00,152.88,152.93,152.875,152.93,136200000.0
2009-09-07 01:23:00,152.93,152.965,152.91,152.95,96500000.0
2009-09-07 01:24:00,152.945,152.95,152.935,152.935,30600000.0
2009-09-07 01:25:00,152.935,152.945,152.935,152.935,17600000.0
2009-09-07 01:26:00,152.935,152.94,152.93,152.93,43000000.0
2009-09-07 01:27:00,152.93,152.94,152.925,152.925,33400000.0
2009-09-07 01:28:00,152.92,152.92,152.9,152.915,9800000.0
2009-09-07 01:29:00,152.915,152.94,152.9,152.915,58700000.0
2009-09-07 01:30:00,152.915,152.935,152.915,152.935,27000000.0
2009-09-07 01:31:00,152.935,152.945,152.92,152.925,23800000.0
2009-09-07 01:32:00,152.925,152.935,152.925,152.93,17000000.0
2009-09-07 01:33:00,152.935,152.94,152.925,152.925,25400000.0
2009-09-07 01:34:00,152.925,152.925,152.92,152.92,14600000.0
2009-09-07 01:35:00,152.92,152.92,152.905,152.905,33600000.0
2009-09-07 01:36:00,152.905,152.925,152.905,152.92,26400000.0
2009-09-07 01:37:00,152.92,152.92,152.905,152.91,37400000.0
2009-09-07 01:38:00,152.905,152.91,152.895,152.91,28800000.0
2009-09-07 01:39:00,152.91,152.925,152.91,152.92,21900000.0
2009-09-07 01:40:00,152.925,152.925,152.92,152.92,18200000.0
2009-09-07 01:41:00,152.93,152.93,152.925,152.925,21200000.0
2009-09-07 01:42:00,152.92,152.94,152.91,152.92,41200000.0
2009-09-07 01:43:00,152.92,152.92,152.91,152.91,22800000.0
2009-09-07 01:44:00,152.905,152.925,152.905,152.92,36800000.0
2009-09-07 01:45:00,152.92,152.935,152.92,152.935,24600000.0
2009-09-07 01:46:00,152.93,152.93,152.915,152.925,52300000.0
2009-09-07 01:47:00,152.925,152.925,152.92,152.925,10400000.0
2009-09-07 01:48:00,152.925,152.925,152.925,152.925,14600000.0
2009-09-07 01:49:00,152.925,152.945,152.925,152.945,43400000.0
2009-09-07 01:50:00,152.94,152.945,152.925,152.925,65200000.0
2009-09-07 01:51:00,152.935,152.94,152.925,152.935,30600000.0
2009-09-07 01:52:00,152.93,152.945,152.93,152.94,29700000.0
2009-09-07 01:53:00,152.935,152.94,152.92,152.93,90400000.0
2009-09-07 01:54:00,152.93,152.935,152.92,152.92,105200000.0
2009-09-07 01:55:00,152.93,152.93,152.92,152.92,25800000.0
2009-09-07 01:56:00,152.915,152.93,152.915,152.92,48600000.0
2009-09-07 01:57:00,152.92,152.92,152.91,152.91,19600000.0
2009-09-07 01:58:00,152.915,152.925,152.91,152.91,24400000.0
2009-09-07 01:59:00,152.91,152.94,152.91,152.925,61000000.0
2009-09-07 02:00:00,152.925,152.93,152.91,152.93,54200000.0
2009-09-07 02:01:00,152.925,152.96,152.925,152.955,108300000.0
2009-09-07 02:02:00,152.95,152.95,152.925,152.94,100200000.0
2009-09-07 02:03:00,152.94,152.94,152.895,152.895,88400000.0
2009-09-07 02:04:00,152.89,152.895,152.805,152.825,212300000.0
2009-09-07 02:05:00,152.825,152.885,152.82,152.885,119000000.0
2009-09-07 02:06:00,152.885,152.905,152.865,152.895,94800000.0
2009-09-07 02:07:00,152.895,152.895,152.765,152.77,184600000.0
2009-09-07 02:08:00,152.775,152.805,152.775,152.785,156900000.0
2009-09-07 02:09:00,152.78,152.79,152.73,152.755,158200000.0
2009-09-07 02:10:00,152.755,152.755,152.7,152.7,180800000.0
2009-09-07 02:11:00,152.7,152.7,152.67,152.695,102100000.0
2009-09-07 02:12:00,152.7,152.71,152.695,152.7,143900000.0
2009-09-07 02:13:00,152.7,152.735,152.695,152.7,125700000.0
2009-09-07 02:14:00,152.7,152.71,152.68,152.685,62300000.0
2009-09-07 02:15:00,152.685,152.685,152.685,152.685,21000000.0
2009-09-07 02:16:00,152.685,152.695,152.68,152.68,99200000.0
2009-09-07 02:17:00,152.68,152.69,152.675,152.69,100000000.0
2009-09-07 02:18:00,152.69,152.73,152.69,152.72,91700000.0
2009-09-07 02:19:00,152.73,152.745,152.72,152.74,50500000.0
2009-09-07 02:20:00,152.75,152.82,152.75,152.815,154500000.0
2009-09-07 02:21:00,152.815,152.815,152.785,152.79,212400000.0
2009-09-07 02:22:00,152.79,152.83,152.79,152.83,121800000.0
2009-09-07 02:23:00,152.83,152.83,152.785,152.8,55400000.0
2009-09-07 02:24:00,152.8,152.84,152.8,152.83,57200000.0
2009-09-07 02:25:00,152.83,152.835,152.82,152.82,49600000.0
2009-09-07 02:26:00,152.82,152.82,152.755,152.78,154700000.0
2009-09-07 02:27:00,152.78,152.79,152.78,152.79,19400000.0
2009-09-07 02:28:00,152.79,152.79,152.77,152.78,36800000.0
2009-09-07 02:29:00,152.78,152.78,152.77,152.78,23200000.0
2009-09-07 02:30:00,152.77,152.775,152.75,152.76,59800000.0
2009-09-07 02:31:00,152.76,152.76,152.75,152.75,60700000.0
2009-09-07 02:32:00,152.75,152.75,152.75,152.75,63400000.0
2009-09-07 02:33:00,152.75,152.755,152.75,152.755,73600000.0
2009-09-07 02:34:00,152.755,152.76,152.75,152.76,114400000.0
2009-09-07 02:35:00,152.76,152.77,152.75,152.75,82200000.0
2009-09-07 02:36:00,152.75,152.76,152.75,152.76,40800000.0
2009-09-07 02:37:00,152.76,152.76,152.71,152.72,102400000.0
2009-09-07 02:38:00,152.72,152.77,152.72,152.76,140600000.0
2009-09-07 02:39:00,152.76,152.77,152.76,152.77,41200000.0
2009-09-07 02:40:00,152.77,152.77,152.75,152.755,62500000.0
2009-09-07 02:41:00,152.755,152.755,152.69,152.7,162200000.0
2009-09-07 02:42:00,152.7,152.7,152.65,152.66,232300000.0
2009-09-07 02:43:00,152.66,152.67,152.62,152.64,180900000.0
2009-09-07 02:44:00,152.64,152.66,152.61,152.615,175900000.0
2009-09-07 02:45:00,152.61,152.62,152.6,152.61,137000000.0
2009-09-07 02:46:00,152.61,152.615,152.59,152.59,39700000.0
2009-09-07 02:47:00,152.59,152.65,152.59,152.635,111600000.0
2009-09-07 02:48:00,152.63,152.65,152.61,152.64,85300000.0
2009-09-07 02:49:00,152.64,152.65,152.64,152.645,35000000.0
2009-09-07 02:50:00,152.645,152.69,152.645,152.675,65200000.0
2009-09-07 02:51:00,152.675,152.705,152.66,152.705,96800000.0
2009-09-07 02:52:00,152.7,152.7,152.67,152.68,268500000.0
2009-09-07 02:53:00,152.685,152.71,152.685,152.71,63800000.0
2009-09-07 02:54:00,152.705,152.705,152.61,152.62,216300000.0
2009-09-07 02:55:00,152.61,152.615,152.565,152.595,179200000.0
2009-09-07 02:56:00,152.595,152.625,152.595,152.61,172400000.0
2009-09-07 02:57:00,152.61,152.63,152.605,152.62,152000000.0
2009-09-07 02:58:00,152.615,152.64,152.61,152.64,67600000.0
2009-09-07 02:59:00,152.635,152.64,152.62,152.62,101900000.0
2009-09-07 03:00:00,152.62,152.63,152.62,152.625,47200000.0
2009-09-07 03:01:00,152.625,152.645,152.625,152.64,40200000.0
2009-09-07 03:02:00,152.64,152.64,152.63,152.64,54100000.0
2009-09-07 03:03:00,152.64,152.645,152.63,152.63,94400000.0
2009-09-07 03:04:00,152.63,152.635,152.63,152.635,75000000.0
2009-09-07 03:05:00,152.635,152.635,152.61,152.62,79500000.0
2009-09-07 03:06:00,152.605,152.625,152.58,152.58,362200000.0
2009-09-07 03:07:00,152.58,152.6,152.515,152.515,168600000.0
2009-09-07 03:08:00,152.515,152.55,152.49,152.5,189200000.0
2009-09-07 03:09:00,152.5,152.51,152.44,152.46,185700000.0
2009-09-07 03:10:00,152.45,152.47,152.435,152.455,97700000.0
2009-09-07 03:11:00,152.455,152.465,152.45,152.46,96300000.0
2009-09-07 03:12:00,152.46,152.52,152.46,152.495,222700000.0
2009-09-07 03:13:00,152.495,152.505,152.47,152.49,78700000.0
2009-09-07 03:14:00,152.49,152.49,152.465,152.485,129400000.0
2009-09-07 03:15:00,152.485,152.495,152.45,152.48,201800000.0
2009-09-07 03:16:00,152.48,152.5,152.475,152.5,124200000.0
2009-09-07 03:17:00,152.5,152.5,152.46,152.48,90800000.0
2009-09-07 03:18:00,152.48,152.48,152.38,152.385,309900000.0
2009-09-07 03:19:00,152.385,152.47,152.385,152.465,121900000.0
2009-09-07 03:20:00,152.475,152.5,152.44,152.455,142400000.0
2009-09-07 03:21:00,152.45,152.45,152.43,152.43,97000000.0
2009-09-07 03:22:00,152.43,152.465,152.43,152.455,97300000.0
2009-09-07 03:23:00,152.455,152.515,152.445,152.475,155400000.0
2009-09-07 03:24:00,152.475,152.49,152.455,152.475,73000000.0
2009-09-07 03:25:00,152.475,152.485,152.47,152.48,22400000.0
2009-09-07 03:26:00,152.48,152.51,152.475,152.5,71600000.0
2009-09-07 03:27:00,152.5,152.505,152.5,152.5,10000000.0
2009-09-07 03:28:00,152.5,152.515,152.495,152.51,79800000.0
2009-09-07 03:29:00,152.515,152.515,152.49,152.49,39000000.0
2009-09-07 03:30:00,152.49,152.525,152.49,152.52,61800000.0
2009-09-07 03:31:00,152.525,152.53,152.52,152.53,34200000.0
2009-09-07 03:32:00,152.53,152.545,152.53,152.53,40400000.0
2009-09-07 03:33:00,152.535,152.54,152.5,152.5,85900000.0
2009-09-07 03:34:00,152.51,152.525,152.495,152.515,122200000.0
2009-09-07 03:35:00,152.515,152.595,152.515,152.57,148100000.0
2009-09-07 03:36:00,152.555,152.605,152.55,152.595,85000000.0
2009-09-07 03:37:00,152.595,152.62,152.59,152.615,73400000.0
2009-09-07 03:38:00,152.615,152.65,152.615,152.645,80800000.0
2009-09-07 03:39:00,152.65,152.7,152.65,152.67,90600000.0
2009-09-07 03:40:00,152.68,152.715,152.665,152.715,104200000.0
2009-09-07 03:41:00,152.71,152.745,152.7,152.73,93800000.0
2009-09-07 03:42:00,152.73,152.75,152.73,152.745,37800000.0
2009-09-07 03:43:00,152.745,152.75,152.725,152.75,51400000.0
2009-09-07 03:44:00,152.75,152.76,152.745,152.75,24800000.0
2009-09-07 03:45:00,152.75,152.755,152.74,152.74,42600000.0
2009-09-07 03:46:00,152.745,152.745,152.715,152.745,55000000.0
2009-09-07 03:47:00,152.755,152.77,152.74,152.76,98000000.0
2009-09-07 03:48:00,152.75,152.775,152.75,152.765,128800000.0
2009-09-07 03:49:00,152.77,152.8,152.75,152.8,115400000.0
2009-09-07 03:50:00,152.795,152.855,152.78,152.84,169700000.0
2009-09-07 03:51:00,152.83,152.85,152.795,152.83,115800000.0
2009-09-07 03:52:00,152.835,152.835,152.79,152.795,91800000.0
2009-09-07 03:53:00,152.8,152.845,152.79,152.825,196400000.0
2009-09-07 03:54:00,152.83,152.84,152.82,152.83,166600000.0
2009-09-07 03:55:00,152.83,152.835,152.815,152.835,91200000.0
2009-09-07 03:56:00,152.835,152.835,152.76,152.76,126800000.0
2009-09-07 03:57:00,152.76,152.78,152.755,152.765,139200000.0
2009-09-07 03:58:00,152.765,152.77,152.755,152.76,59400000.0
2009-09-07 03:59:00,152.76,152.76,152.72,152.725,118200000.0
2009-09-07 04:00:00,152.72,152.74,152.7,152.705,189200000.0
2009-09-07 04:01:00,152.705,152.71,152.68,152.695,166700000.0
2009-09-07 04:02:00,152.695,152.695,152.69,152.69,93400000.0
2009-09-07 04:03:00,152.69,152.705,152.655,152.67,212200000.0
2009-09-07 04:04:00,152.675,152.685,152.655,152.66,234400000.0
2009-09-07 04:05:00,152.66,152.695,152.66,152.675,174800000.0
2009-09-07 04:06:00,152.665,152.665,152.63,152.64,67400000.0
2009-09-07 04:07:00,152.635,152.64,152.605,152.62,297600000.0
2009-09-07 04:08:00,152.62,152.645,152.55,152.565,228800000.0
2009-09-07 04:09:00,152.56,152.575,152.56,152.565,66000000.0
2009-09-07 04:10:00,152.565,152.575,152.565,152.575,46400000.0
2009-09-07 04:11:00,152.575,152.58,152.54,152.575,132000000.0
2009-09-07 04:12:00,152.575,152.595,152.57,152.585,67200000.0
2009-09-07 04:13:00,152.6,152.605,152.585,152.605,91600000.0
2009-09-07 04:14:00,152.605,152.645,152.605,152.64,336600000.0
2009-09-07 04:15:00,152.635,152.69,152.63,152.67,146600000.0
2009-09-07 04:16:00,152.67,152.67,152.645,152.66,72800000.0
2009-09-07 04:17:00,152.66,152.665,152.66,152.665,19600000.0
2009-09-07 04:18:00,152.67,152.685,152.665,152.675,81200000.0
2009-09-07 04:19:00,152.675,152.675,152.645,152.65,87200000.0
2009-09-07 04:20:00,152.65,152.66,152.64,152.655,174400000.0
2009-09-07 04:21:00,152.655,152.67,152.65,152.665,154000000.0
2009-09-07 04:22:00,152.665,152.69,152.665,152.69,126800000.0
2009-09-07 04:23:00,152.69,152.695,152.685,152.69,70800000.0
2009-09-07 04:24:00,152.69,152.71,152.685,152.705,108800000.0
2009-09-07 04:25:00,152.705,152.715,152.69,152.69,136600000.0
2009-09-07 04:26:00,152.69,152.69,152.68,152.68,51500000.0
2009-09-07 04:27:00,152.68,152.7,152.68,152.68,100600000.0
2009-09-07 04:28:00,152.685,152.69,152.68,152.69,67200000.0
2009-09-07 04:29:00,152.7,152.74,152.69,152.74,151800000.0
2009-09-07 04:30:00,152.735,152.745,152.705,152.705,118200000.0
2009-09-07 04:31:00,152.705,152.72,152.705,152.71,35000000.0
2009-09-07 04:32:00,152.71,152.71,152.685,152.69,76200000.0
2009-09-07 04:33:00,152.685,152.69,152.66,152.665,71800000.0
2009-09-07 04:34:00,152.665,152.665,152.65,152.65,66400000.0
2009-09-07 04:35:00,152.65,152.65,152.65,152.65,33600000.0
2009-09-07 04:36:00,152.65,152.665,152.64,152.655,102200000.0
2009-09-07 04:37:00,152.655,152.665,152.635,152.665,80000000.0
2009-09-07 04:38:00,152.67,152.675,152.65,152.665,52000000.0
2009-09-07 04:39:00,152.66,152.67,152.66,152.67,15200000.0
2009-09-07 04:40:00,152.67,152.675,152.66,152.665,63000000.0
2009-09-07 04:41:00,152.665,152.67,152.645,152.65,59800000.0
2009-09-07 04:42:00,152.65,152.65,152.62,152.62,75800000.0
2009-09-07 04:43:00,152.615,152.635,152.615,152.625,47600000.0
2009-09-07 04:44:00,152.625,152.635,152.6,152.6,87600000.0
2009-09-07 04:45:00,152.6,152.605,152.58,152.6,77100000.0
2009-09-07 04:46:00,152.6,152.605,152.59,152.59,53000000.0
2009-09-07 04:47:00,152.59,152.615,152.59,152.615,119800000.0
2009-09-07 04:48:00,152.615,152.62,152.61,152.62,80000000.0
2009-09-07 04:49:00,152.62,152.64,152.61,152.625,85200000.0
2009-09-07 04:50:00,152.63,152.63,152.63,152.63,55600000.0
2009-09-07 04:51:00,152.64,152.67,152.63,152.645,88400000.0
2009-09-07 04:52:00,152.65,152.65,152.635,152.635,53400000.0
2009-09-07 04:53:00,152.635,152.65,152.635,152.64,33400000.0
2009-09-07 04:54:00,152.64,152.65,152.64,152.65,31200000.0
2009-09-07 04:55:00,152.65,152.65,152.635,152.64,46400000.0
2009-09-07 04:56:00,152.64,152.64,152.63,152.63,63000000.0
2009-09-07 04:57:00,152.635,152.64,152.635,152.64,27200000.0
2009-09-07 04:58:00,152.64,152.64,152.63,152.64,33000000.0
2009-09-07 04:59:00,152.64,152.655,152.64,152.64,52800000.0
2009-09-07 05:00:00,152.645,152.65,152.64,152.64,86600000.0
2009-09-07 05:01:00,152.64,152.65,152.64,152.65,46600000.0
2009-09-07 05:02:00,152.65,152.675,152.65,152.675,121000000.0
2009-09-07 05:03:00,152.675,152.675,152.67,152.67,29600000.0
2009-09-07 05:04:00,152.67,152.67,152.65,152.655,105000000.0
2009-09-07 05:05:00,152.66,152.665,152.655,152.66,10000000.0
2009-09-07 05:06:00,152.66,152.685,152.66,152.68,28200000.0
2009-09-07 05:07:00,152.675,152.675,152.675,152.675,5200000.0
2009-09-07 05:08:00,152.675,152.675,152.675,152.675,25000000.0
2009-09-07 05:09:00,152.675,152.68,152.67,152.67,76400000.0
2009-09-07 05:10:00,152.67,152.685,152.66,152.67,118600000.0
2009-09-07 05:11:00,152.67,152.67,152.65,152.65,50000000.0
2009-09-07 05:12:00,152.65,152.65,152.64,152.65,143000000.0
2009-09-07 05:13:00,152.65,152.67,152.645,152.66,62000000.0
2009-09-07 05:14:00,152.66,152.675,152.65,152.675,76000000.0
2009-09-07 05:15:00,152.675,152.7,152.665,152.7,76600000.0
2009-09-07 05:16:00,152.7,152.7,152.7,152.7,1000000.0
2009-09-07 05:17:00,152.7,152.7,152.7,152.7,14400000.0
2009-09-07 05:18:00,152.7,152.7,152.7,152.7,5400000.0
2009-09-07 05:19:00,152.7,152.7,152.7,152.7,1800000.0
2009-09-07 05:20:00,152.705,152.705,152.705,152.705,5600000.0
2009-09-07 05:21:00,152.705,152.745,152.705,152.745,77200000.0
2009-09-07 05:22:00,152.745,152.745,152.7,152.73,104000000.0
2009-09-07 05:23:00,152.73,152.73,152.7,152.7,32200000.0
2009-09-07 05:24:00,152.71,152.71,152.7,152.7,35600000.0
2009-09-07 05:25:00,152.7,152.71,152.7,152.705,55200000.0
2009-09-07 05:26:00,152.71,152.715,152.705,152.705,50000000.0
2009-09-07 05:27:00,152.705,152.73,152.705,152.72,79200000.0
2009-09-07 05:28:00,152.72,152.72,152.695,152.71,58000000.0
2009-09-07 05:29:00,152.715,152.715,152.695,152.7,53000000.0
2009-09-07 05:30:00,152.7,152.715,152.69,152.695,34800000.0
2009-09-07 05:31:00,152.69,152.69,152.685,152.685,21400000.0
2009-09-07 05:32:00,152.685,152.7,152.685,152.695,13000000.0
2009-09-07 05:33:00,152.695,152.695,152.685,152.685,22200000.0
2009-09-07 05:34:00,152.685,152.685,152.685,152.685,26200000.0
2009-09-07 05:35:00,152.685,152.685,152.66,152.66,41600000.0
2009-09-07 05:36:00,152.66,152.685,152.645,152.67,52000000.0
2009-09-07 05:37:00,152.67,152.68,152.66,152.67,22600000.0
2009-09-07 05:38:00,152.68,152.68,152.655,152.665,39600000.0
2009-09-07 05:39:00,152.665,152.67,152.66,152.66,70000000.0
2009-09-07 05:40:00,152.66,152.665,152.655,152.655,11000000.0
2009-09-07 05:41:00,152.645,152.645,152.64,152.64,44600000.0
2009-09-07 05:42:00,152.64,152.65,152.62,152.62,52200000.0
2009-09-07 05:43:00,152.62,152.625,152.615,152.615,102400000.0
2009-09-07 05:44:00,152.615,152.64,152.615,152.63,170200000.0
2009-09-07 05:45:00,152.63,152.66,152.625,152.66,68000000.0
2009-09-07 05:46:00,152.66,152.66,152.625,152.625,119600000.0
2009-09-07 05:47:00,152.63,152.64,152.63,152.63,116200000.0
2009-09-07 05:48:00,152.63,152.635,152.625,152.635,48500000.0
2009-09-07 05:49:00,152.635,152.635,152.63,152.63,30600000.0
2009-09-07 05:50:00,152.63,152.63,152.62,152.63,9600000.0
2009-09-07 05:51:00,152.62,152.62,152.62,152.62,4000000.0
2009-09-07 05:52:00,152.62,152.63,152.62,152.63,23200000.0
2009-09-07 05:53:00,152.63,152.63,152.595,152.605,46400000.0
2009-09-07 05:54:00,152.605,152.61,152.5,152.53,332700000.0
2009-09-07 05:55:00,152.53,152.555,152.49,152.54,271100000.0
2009-09-07 05:56:00,152.54,152.57,152.53,152.57,152600000.0
2009-09-07 05:57:00,152.57,152.58,152.56,152.565,121600000.0
2009-09-07 05:58:00,152.57,152.58,152.55,152.57,129600000.0
2009-09-07 05:59:00,152.57,152.58,152.57,152.575,70200000.0
2009-09-07 06:00:00,152.59,152.63,152.575,152.625,66600000.0
2009-09-07 06:01:00,152.62,152.62,152.585,152.59,138000000.0
2009-09-07 06:02:00,152.59,152.635,152.59,152.63,124000000.0
2009-09-07 06:03:00,152.62,152.625,152.6,152.61,89400000.0
2009-09-07 06:04:00,152.61,152.615,152.6,152.615,39800000.0
2009-09-07 06:05:00,152.61,152.61,152.58,152.595,106800000.0
2009-09-07 06:06:00,152.595,152.595,152.555,152.57,85200000.0
2009-09-07 06:07:00,152.57,152.575,152.565,152.565,9200000.0
2009-09-07 06:08:00,152.565,152.575,152.505,152.52,76400000.0
2009-09-07 06:09:00,152.52,152.52,152.49,152.49,90400000.0
2009-09-07 06:10:00,152.475,152.475,152.41,152.415,244900000.0
2009-09-07 06:11:00,152.415,152.445,152.405,152.435,65300000.0
2009-09-07 06:12:00,152.435,152.45,152.43,152.45,42600000.0
2009-09-07 06:13:00,152.45,152.47,152.445,152.455,105600000.0
2009-09-07 06:14:00,152.455,152.47,152.455,152.47,101800000.0
2009-09-07 06:15:00,152.47,152.545,152.47,152.52,103000000.0
2009-09-07 06:16:00,152.515,152.54,152.515,152.52,40600000.0
2009-09-07 06:17:00,152.535,152.545,152.515,152.535,32200000.0
2009-09-07 06:18:00,152.53,152.535,152.495,152.495,40400000.0
2009-09-07 06:19:00,152.49,152.495,152.425,152.44,139300000.0
2009-09-07 06:20:00,152.44,152.455,152.44,152.45,52900000.0
2009-09-07 06:21:00,152.45,152.465,152.445,152.455,20200000.0
2009-09-07 06:22:00,152.455,152.485,152.45,152.475,43400000.0
2009-09-07 06:23:00,152.475,152.475,152.455,152.475,42400000.0
2009-09-07 06:24:00,152.475,152.49,152.475,152.475,11200000.0
2009-09-07 06:25:00,152.475,152.475,152.465,152.475,24900000.0
2009-09-07 06:26:00,152.475,152.5,152.46,152.5,80200000.0
2009-09-07 06:27:00,152.5,152.52,152.485,152.495,44700000.0
2009-09-07 06:28:00,152.49,152.515,152.48,152.49,57700000.0
2009-09-07 06:29:00,152.49,152.505,152.49,152.5,73600000.0
2009-09-07 06:30:00,152.5,152.575,152.5,152.575,98500000.0
2009-09-07 06:31:00,152.575,152.59,152.54,152.58,81500000.0
2009-09-07 06:32:00,152.58,152.595,152.58,152.58,66100000.0
2009-09-07 06:33:00,152.58,152.585,152.56,152.58,61000000.0
2009-09-07 06:34:00,152.575,152.58,152.57,152.57,32400000.0
2009-09-07 06:35:00,152.57,152.57,152.55,152.56,74300000.0
2009-09-07 06:36:00,152.56,152.56,152.54,152.545,30200000.0
2009-09-07 06:37:00,152.545,152.545,152.53,152.53,23000000.0
2009-09-07 06:38:00,152.535,152.565,152.53,152.54,72900000.0
2009-09-07 06:39:00,152.54,152.55,152.525,152.53,119000000.0
2009-09-07 06:40:00,152.53,152.54,152.52,152.535,74100000.0
2009-09-07 06:41:00,152.535,152.545,152.52,152.54,94000000.0
2009-09-07 06:42:00,152.54,152.55,152.54,152.545,33400000.0
2009-09-07 06:43:00,152.54,152.54,152.54,152.54,4000000.0
2009-09-07 06:44:00,152.54,152.56,152.525,152.53,79200000.0
2009-09-07 06:45:00,152.53,152.545,152.53,152.535,33200000.0
2009-09-07 06:46:00,152.545,152.545,152.535,152.535,7400000.0
2009-09-07 06:47:00,152.545,152.545,152.535,152.54,24600000.0
2009-09-07 06:48:00,152.54,152.575,152.53,152.57,89000000.0
2009-09-07 06:49:00,152.57,152.6,152.56,152.575,45100000.0
2009-09-07 06:50:00,152.58,152.58,152.575,152.575,24000000.0
2009-09-07 06:51:00,152.58,152.58,152.57,152.575,33800000.0
2009-09-07 06:52:00,152.58,152.595,152.56,152.595,53200000.0
2009-09-07 06:53:00,152.585,152.59,152.57,152.59,40800000.0
2009-09-07 06:54:00,152.575,152.59,152.575,152.59,11300000.0
2009-09-07 06:55:00,152.595,152.6,152.585,152.585,13000000.0
2009-09-07 06:56:00,152.58,152.585,152.575,152.585,27800000.0
2009-09-07 06:57:00,152.59,152.6,152.58,152.585,57200000.0
2009-09-07 06:58:00,152.585,152.585,152.54,152.55,43700000.0
2009-09-07 06:59:00,152.55,152.575,152.55,152.575,64500000.0
2009-09-07 07:00:00,152.575,152.575,152.54,152.56,83900000.0
2009-09-07 07:01:00,152.56,152.58,152.545,152.545,57500000.0
2009-09-07 07:02:00,152.545,152.56,152.53,152.53,39400000.0
2009-09-07 07:03:00,152.53,152.56,152.53,152.54,60400000.0
2009-09-07 07:04:00,152.54,152.56,152.54,152.555,50800000.0
2009-09-07 07:05:00,152.55,152.56,152.535,152.56,39600000.0
2009-09-07 07:06:00,152.56,152.56,152.515,152.53,27100000.0
2009-09-07 07:07:00,152.52,152.52,152.515,152.515,24200000.0
2009-09-07 07:08:00,152.515,152.525,152.5,152.515,22200000.0
2009-09-07 07:09:00,152.515,152.515,152.515,152.515,13300000.0
2009-09-07 07:10:00,152.525,152.55,152.525,152.53,61700000.0
2009-09-07 07:11:00,152.53,152.53,152.52,152.52,36600000.0
2009-09-07 07:12:00,152.52,152.53,152.515,152.515,56500000.0
2009-09-07 07:13:00,152.515,152.53,152.515,152.525,23900000.0
2009-09-07 07:14:00,152.525,152.525,152.52,152.525,39500000.0
2009-09-07 07:15:00,152.52,152.52,152.485,152.5,112100000.0
2009-09-07 07:16:00,152.505,152.52,152.505,152.52,4000000.0
2009-09-07 07:17:00,152.52,152.525,152.515,152.525,6500000.0
2009-09-07 07:18:00,152.515,152.515,152.515,152.515,1800000.0
2009-09-07 07:19:00,152.53,152.53,152.515,152.53,27000000.0
2009-09-07 07:20:00,152.525,152.53,152.52,152.52,16700000.0
2009-09-07 07:21:00,152.515,152.535,152.515,152.515,15500000.0
2009-09-07 07:22:00,152.52,152.52,152.515,152.52,6000000.0
2009-09-07 07:23:00,152.515,152.525,152.505,152.505,48300000.0
2009-09-07 07:24:00,152.505,152.52,152.505,152.515,16500000.0
2009-09-07 07:25:00,152.515,152.515,152.515,152.515,4000000.0
2009-09-07 07:26:00,152.5,152.515,152.49,152.5,20100000.0
2009-09-07 07:27:00,152.5,152.51,152.495,152.495,9800000.0
2009-09-07 07:28:00,152.495,152.495,152.49,152.49,2000000.0
2009-09-07 07:29:00,152.49,152.495,152.485,152.49,19300000.0
2009-09-07 07:30:00,152.49,152.515,152.485,152.515,55000000.0
2009-09-07 07:31:00,152.505,152.515,152.495,152.505,73100000.0
2009-09-07 07:32:00,152.505,152.515,152.5,152.505,33600000.0
2009-09-07 07:33:00,152.495,152.5,152.47,152.475,55600000.0
2009-09-07 07:34:00,152.475,152.48,152.46,152.465,58400000.0
2009-09-07 07:35:00,152.465,152.475,152.455,152.465,54600000.0
2009-09-07 07:36:00,152.47,152.475,152.46,152.475,36200000.0
2009-09-07 07:37:00,152.475,152.475,152.46,152.475,47500000.0
2009-09-07 07:38:00,152.475,152.48,152.47,152.47,29100000.0
2009-09-07 07:39:00,152.475,152.485,152.47,152.48,24300000.0
2009-09-07 07:40:00,152.485,152.485,152.455,152.48,60700000.0
2009-09-07 07:41:00,152.48,152.48,152.46,152.475,48900000.0
2009-09-07 07:42:00,152.475,152.485,152.475,152.485,30900000.0
2009-09-07 07:43:00,152.475,152.475,152.475,152.475,12400000.0
2009-09-07 07:44:00,152.475,152.49,152.46,152.465,73500000.0
2009-09-07 07:45:00,152.475,152.505,152.475,152.495,38500000.0
2009-09-07 07:46:00,152.49,152.5,152.485,152.49,31700000.0
2009-09-07 07:47:00,152.49,152.51,152.485,152.505,34100000.0
2009-09-07 07:48:00,152.495,152.51,152.495,152.495,19900000.0
2009-09-07 07:49:00,152.495,152.495,152.455,152.46,66900000.0
2009-09-07 07:50:00,152.46,152.495,152.455,152.48,40600000.0
2009-09-07 07:51:00,152.49,152.49,152.46,152.48,52200000.0
2009-09-07 07:52:00,152.485,152.485,152.465,152.485,33100000.0
2009-09-07 07:53:00,152.485,152.49,152.475,152.475,50900000.0
2009-09-07 07:54:00,152.47,152.47,152.46,152.46,31900000.0
2009-09-07 07:55:00,152.475,152.48,152.46,152.475,52700000.0
2009-09-07 07:56:00,152.475,152.51,152.475,152.48,62200000.0
2009-09-07 07:57:00,152.49,152.54,152.465,152.54,127900000.0
2009-09-07 07:58:00,152.535,152.57,152.515,152.57,72100000.0
2009-09-07 07:59:00,152.57,152.57,152.52,152.52,67500000.0
2009-09-07 08:00:00,152.525,152.6,152.525,152.6,88000000.0
2009-09-07 08:01:00,152.6,152.76,152.595,152.705,126200000.0
2009-09-07 08:02:00,152.71,152.79,152.69,152.79,90000000.0
2009-09-07 08:03:00,152.785,152.795,152.775,152.78,89700000.0
2009-09-07 08:04:00,152.785,152.85,152.78,152.82,175000000.0
2009-09-07 08:05:00,152.82,152.82,152.785,152.805,111600000.0
2009-09-07 08:06:00,152.81,152.83,152.8,152.83,123700000.0
2009-09-07 08:07:00,152.83,152.85,152.83,152.83,115800000.0
2009-09-07 08:08:00,152.83,152.865,152.825,152.85,73600000.0
2009-09-07 08:09:00,152.825,152.86,152.81,152.815,99300000.0
2009-09-07 08:10:00,152.83,152.87,152.805,152.855,110300000.0
2009-09-07 08:11:00,152.85,152.85,152.725,152.74,107600000.0
2009-09-07 08:12:00,152.755,152.78,152.725,152.76,80600000.0
2009-09-07 08:13:00,152.765,152.77,152.73,152.76,70700000.0
2009-09-07 08:14:00,152.76,152.765,152.75,152.76,41900000.0
2009-09-07 08:15:00,152.765,152.805,152.765,152.785,62900000.0
2009-09-07 08:16:00,152.78,152.85,152.78,152.83,91700000.0
2009-09-07 08:17:00,152.845,152.85,152.81,152.82,67400000.0
2009-09-07 08:18:00,152.825,152.845,152.815,152.84,40700000.0
2009-09-07 08:19:00,152.84,152.86,152.8,152.855,55400000.0
2009-09-07 08:20:00,152.855,152.945,152.855,152.945,190100000.0
2009-09-07 08:21:00,152.945,152.985,152.94,152.95,94800000.0
2009-09-07 08:22:00,152.95,152.965,152.91,152.91,53000000.0
2009-09-07 08:23:00,152.905,152.91,152.89,152.91,47700000.0
2009-09-07 08:24:00,152.905,152.925,152.9,152.91,86200000.0
2009-09-07 08:25:00,152.915,152.93,152.87,152.87,85100000.0
2009-09-07 08:26:00,152.88,152.885,152.845,152.875,101800000.0
2009-09-07 08:27:00,152.875,152.89,152.865,152.875,113200000.0
2009-09-07 08:28:00,152.865,152.935,152.865,152.92,96500000.0
2009-09-07 08:29:00,152.92,152.955,152.91,152.92,90900000.0
2009-09-07 08:30:00,152.93,152.965,152.895,152.93,98400000.0
2009-09-07 08:31:00,152.935,152.955,152.915,152.915,62600000.0
2009-09-07 08:32:00,152.92,152.94,152.91,152.915,159100000.0
2009-09-07 08:33:00,152.915,152.92,152.895,152.9,75800000.0
2009-09-07 08:34:00,152.9,152.92,152.87,152.91,104400000.0
2009-09-07 08:35:00,152.91,152.915,152.785,152.785,169500000.0
2009-09-07 08:36:00,152.785,152.815,152.755,152.755,218900000.0
2009-09-07 08:37:00,152.76,152.775,152.655,152.695,145600000.0
2009-09-07 08:38:00,152.695,152.745,152.695,152.725,81700000.0
2009-09-07 08:39:00,152.73,152.765,152.725,152.755,52900000.0
2009-09-07 08:40:00,152.76,152.79,152.75,152.785,47800000.0
2009-09-07 08:41:00,152.79,152.825,152.765,152.805,110600000.0
2009-09-07 08:42:00,152.81,152.81,152.735,152.76,140000000.0
2009-09-07 08:43:00,152.76,152.76,152.675,152.715,96400000.0
2009-09-07 08:44:00,152.72,152.73,152.695,152.725,51900000.0
2009-09-07 08:45:00,152.725,152.765,152.715,152.73,87200000.0
2009-09-07 08:46:00,152.715,152.75,152.695,152.725,94400000.0
2009-09-07 08:47:00,152.71,152.73,152.69,152.69,50700000.0
2009-09-07 08:48:00,152.69,152.715,152.675,152.69,42100000.0
2009-09-07 08:49:00,152.69,152.695,152.68,152.69,39000000.0
2009-09-07 08:50:00,152.69,152.69,152.64,152.675,77200000.0
2009-09-07 08:51:00,152.675,152.69,152.665,152.67,57400000.0
2009-09-07 08:52:00,152.66,152.685,152.66,152.685,25000000.0
2009-09-07 08:53:00,152.685,152.71,152.675,152.68,91400000.0
2009-09-07 08:54:00,152.68,152.68,152.64,152.65,37800000.0
2009-09-07 08:55:00,152.65,152.65,152.565,152.575,82400000.0
2009-09-07 08:56:00,152.575,152.575,152.53,152.57,71300000.0
2009-09-07 08:57:00,152.565,152.595,152.565,152.58,54200000.0
2009-09-07 08:58:00,152.58,152.64,152.58,152.63,59500000.0
2009-09-07 08:59:00,152.635,152.665,152.61,152.655,73000000.0
2009-09-07 09:00:00,152.655,152.66,152.545,152.57,110000000.0
2009-09-07 09:01:00,152.565,152.66,152.565,152.655,75500000.0
2009-09-07 09:02:00,152.66,152.725,152.655,152.695,159500000.0
2009-09-07 09:03:00,152.705,152.745,152.695,152.735,159800000.0
2009-09-07 09:04:00,152.74,152.755,152.715,152.735,74900000.0
2009-09-07 09:05:00,152.73,152.8,152.73,152.76,112800000.0
2009-09-07 09:06:00,152.765,152.77,152.725,152.745,74800000.0
2009-09-07 09:07:00,152.745,152.815,152.74,152.815,96800000.0
2009-09-07 09:08:00,152.8,152.835,152.73,152.765,139200000.0
2009-09-07 09:09:00,152.76,152.89,152.74,152.845,165400000.0
2009-09-07 09:10:00,152.85,152.865,152.785,152.855,206900000.0
2009-09-07 09:11:00,152.86,152.885,152.815,152.825,122500000.0
2009-09-07 09:12:00,152.82,152.855,152.805,152.845,144400000.0
2009-09-07 09:13:00,152.85,152.85,152.775,152.78,217400000.0
2009-09-07 09:14:00,152.775,152.775,152.75,152.76,98900000.0
2009-09-07 09:15:00,152.755,152.84,152.755,152.82,120900000.0
2009-09-07 09:16:00,152.83,152.865,152.815,152.815,85200000.0
2009-09-07 09:17:00,152.825,152.83,152.775,152.775,67200000.0
2009-09-07 09:18:00,152.775,152.795,152.71,152.745,96100000.0
2009-09-07 09:19:00,152.745,152.775,152.725,152.75,141700000.0
2009-09-07 09:20:00,152.75,152.76,152.705,152.755,189400000.0
2009-09-07 09:21:00,152.75,152.77,152.735,152.735,88400000.0
2009-09-07 09:22:00,152.74,152.755,152.73,152.74,49100000.0
2009-09-07 09:23:00,152.74,152.755,152.72,152.72,111000000.0
2009-09-07 09:24:00,152.72,152.725,152.665,152.675,128400000.0
2009-09-07 09:25:00,152.675,152.745,152.675,152.74,112200000.0
2009-09-07 09:26:00,152.74,152.81,152.735,152.795,144800000.0
2009-09-07 09:27:00,152.795,152.825,152.785,152.805,116600000.0
2009-09-07 09:28:00,152.8,152.825,152.77,152.77,190700000.0
2009-09-07 09:29:00,152.77,152.79,152.745,152.775,253100000.0
2009-09-07 09:30:00,152.775,152.805,152.76,152.78,182900000.0
2009-09-07 09:31:00,152.78,152.8,152.775,152.79,132600000.0
2009-09-07 09:32:00,152.79,152.85,152.79,152.845,137500000.0
2009-09-07 09:33:00,152.85,152.87,152.82,152.82,87400000.0
2009-09-07 09:34:00,152.835,152.9,152.835,152.9,145200000.0
2009-09-07 09:35:00,152.895,152.92,152.88,152.9,172000000.0
2009-09-07 09:36:00,152.895,153.05,152.885,153.04,174200000.0
2009-09-07 09:37:00,153.04,153.07,153.005,153.065,155700000.0
2009-09-07 09:38:00,153.065,153.19,153.065,153.14,228700000.0
2009-09-07 09:39:00,153.125,153.13,153.03,153.065,209300000.0
2009-09-07 09:40:00,153.065,153.07,152.99,153.035,108200000.0
2009-09-07 09:41:00,153.025,153.12,153.025,153.12,218700000.0
2009-09-07 09:42:00,153.12,153.12,153.08,153.105,91500000.0
2009-09-07 09:43:00,153.105,153.135,153.1,153.1,72800000.0
2009-09-07 09:44:00,153.095,153.12,153.08,153.11,129000000.0
2009-09-07 09:45:00,153.11,153.11,153.06,153.07,75900000.0
2009-09-07 09:46:00,153.075,153.09,153.065,153.085,163800000.0
2009-09-07 09:47:00,153.08,153.085,153.06,153.07,114600000.0
2009-09-07 09:48:00,153.065,153.12,153.065,153.12,81200000.0
2009-09-07 09:49:00,153.115,153.115,153.095,153.1,44800000.0
2009-09-07 09:50:00,153.095,153.115,153.065,153.065,124400000.0
2009-09-07 09:51:00,153.075,153.08,153.035,153.04,49100000.0
2009-09-07 09:52:00,153.03,153.085,153.025,153.065,124200000.0
2009-09-07 09:53:00,153.065,153.075,153.04,153.045,118300000.0
2009-09-07 09:54:00,153.03,153.055,153.005,153.02,152700000.0
2009-09-07 09:55:00,153.02,153.02,152.965,152.98,135000000.0
2009-09-07 09:56:00,152.97,153.01,152.97,153.005,114500000.0
2009-09-07 09:57:00,153.005,153.01,152.985,152.99,53500000.0
2009-09-07 09:58:00,152.99,153.075,152.99,153.07,123600000.0
2009-09-07 09:59:00,153.075,153.125,153.07,153.1,67200000.0
2009-09-07 10:00:00,153.09,153.09,153.03,153.04,105800000.0
2009-09-07 10:01:00,153.035,153.115,153.015,153.11,139400000.0
2009-09-07 10:02:00,153.11,153.14,153.08,153.085,168200000.0
2009-09-07 10:03:00,153.085,153.095,153.015,153.045,113300000.0
2009-09-07 10:04:00,153.05,153.08,153.04,153.055,107800000.0
2009-09-07 10:05:00,153.055,153.12,153.03,153.1,88200000.0
2009-09-07 10:06:00,153.1,153.1,153.03,153.03,160600000.0
2009-09-07 10:07:00,153.03,153.1,153.03,153.085,152800000.0
2009-09-07 10:08:00,153.085,153.1,153.055,153.065,53000000.0
2009-09-07 10:09:00,153.06,153.085,153.05,153.07,71600000.0
2009-09-07 10:10:00,153.07,153.07,153.005,153.035,164400000.0
2009-09-07 10:11:00,153.035,153.165,153.035,153.165,116000000.0
2009-09-07 10:12:00,153.155,153.16,153.05,153.095,169800000.0
2009-09-07 10:13:00,153.095,153.14,153.09,153.12,109700000.0
2009-09-07 10:14:00,153.125,153.15,153.115,153.125,63000000.0
2009-09-07 10:15:00,153.1,153.195,153.1,153.185,134000000.0
2009-09-07 10:16:00,153.185,153.21,153.15,153.195,130600000.0
2009-09-07 10:17:00,153.195,153.255,153.195,153.21,128900000.0
2009-09-07 10:18:00,153.21,153.225,153.155,153.195,127200000.0
2009-09-07 10:19:00,153.195,153.2,153.125,153.135,145400000.0
2009-09-07 10:20:00,153.135,153.155,153.135,153.14,69100000.0
2009-09-07 10:21:00,153.145,153.145,153.125,153.13,85900000.0
2009-09-07 10:22:00,153.13,153.165,153.1,153.135,158300000.0
2009-09-07 10:23:00,153.13,153.155,153.125,153.155,141700000.0
2009-09-07 10:24:00,153.15,153.185,153.135,153.135,134500000.0
2009-09-07 10:25:00,153.135,153.165,153.13,153.135,107800000.0
2009-09-07 10:26:00,153.135,153.165,153.12,153.12,138200000.0
2009-09-07 10:27:00,153.13,153.13,153.09,153.09,63000000.0
2009-09-07 10:28:00,153.085,153.14,153.08,153.13,92500000.0
2009-09-07 10:29:00,153.12,153.135,153.1,153.105,106600000.0
2009-09-07 10:30:00,153.12,153.12,153.095,153.1,86600000.0
2009-09-07 10:31:00,153.1,153.12,153.075,153.1,86400000.0
2009-09-07 10:32:00,153.105,153.11,153.035,153.035,141000000.0
2009-09-07 10:33:00,153.035,153.065,153.025,153.055,94600000.0
2009-09-07 10:34:00,153.055,153.065,153.0,153.005,70400000.0
2009-09-07 10:35:00,153.005,153.055,152.99,153.01,134700000.0
2009-09-07 10:36:00,153.01,153.015,152.965,152.97,112200000.0
2009-09-07 10:37:00,152.98,152.995,152.975,152.985,62800000.0
2009-09-07 10:38:00,152.98,153.005,152.955,152.99,160000000.0
2009-09-07 10:39:00,152.99,152.995,152.945,152.96,131500000.0
2009-09-07 10:40:00,152.955,152.96,152.895,152.91,116300000.0
2009-09-07 10:41:00,152.91,152.92,152.895,152.895,55700000.0
2009-09-07 10:42:00,152.895,152.925,152.885,152.915,149800000.0
2009-09-07 10:43:00,152.915,152.925,152.905,152.915,75600000.0
2009-09-07 10:44:00,152.915,152.95,152.905,152.945,71800000.0
2009-09-07 10:45:00,152.945,152.945,152.885,152.935,111300000.0
2009-09-07 10:46:00,152.925,152.93,152.855,152.895,189900000.0
2009-09-07 10:47:00,152.895,152.915,152.845,152.895,81900000.0
2009-09-07 10:48:00,152.89,152.935,152.865,152.93,118400000.0
2009-09-07 10:49:00,152.925,152.93,152.875,152.9,119100000.0
2009-09-07 10:50:00,152.9,152.915,152.875,152.9,180100000.0
2009-09-07 10:51:00,152.9,152.96,152.9,152.925,76700000.0
2009-09-07 10:52:00,152.925,152.925,152.91,152.91,26700000.0
2009-09-07 10:53:00,152.92,152.92,152.87,152.88,19900000.0
2009-09-07 10:54:00,152.88,152.89,152.855,152.88,32700000.0
2009-09-07 10:55:00,152.88,152.935,152.875,152.92,41100000.0
2009-09-07 10:56:00,152.92,152.955,152.915,152.945,57600000.0
2009-09-07 10:57:00,152.95,152.965,152.94,152.96,83400000.0
2009-09-07 10:58:00,152.96,152.96,152.93,152.93,148000000.0
2009-09-07 10:59:00,152.93,152.935,152.9,152.92,118000000.0
2009-09-07 11:00:00,152.92,152.985,152.915,152.965,158700000.0
2009-09-07 11:01:00,152.965,152.98,152.94,152.96,121300000.0
2009-09-07 11:02:00,152.955,152.97,152.945,152.965,93700000.0
2009-09-07 11:03:00,152.965,152.98,152.95,152.97,22800000.0
2009-09-07 11:04:00,152.97,152.975,152.915,152.915,72200000.0
2009-09-07 11:05:00,152.91,152.94,152.91,152.925,77900000.0
2009-09-07 11:06:00,152.925,152.925,152.89,152.91,63800000.0
2009-09-07 11:07:00,152.905,152.925,152.88,152.925,68100000.0
2009-09-07 11:08:00,152.93,152.93,152.89,152.89,91400000.0
2009-09-07 11:09:00,152.89,152.92,152.89,152.91,64800000.0
2009-09-07 11:10:00,152.91,152.94,152.88,152.91,100900000.0
2009-09-07 11:11:00,152.915,152.925,152.875,152.91,110000000.0
2009-09-07 11:12:00,152.92,152.925,152.875,152.89,107900000.0
2009-09-07 11:13:00,152.895,152.9,152.875,152.885,142400000.0
2009-09-07 11:14:00,152.89,152.905,152.88,152.88,97300000.0
2009-09-07 11:15:00,152.88,152.895,152.84,152.85,180600000.0
2009-09-07 11:16:00,152.85,152.87,152.82,152.83,62900000.0
2009-09-07 11:17:00,152.835,152.89,152.815,152.82,124000000.0
2009-09-07 11:18:00,152.815,152.83,152.805,152.815,94500000.0
2009-09-07 11:19:00,152.815,152.83,152.775,152.775,92000000.0
2009-09-07 11:20:00,152.77,152.81,152.755,152.81,59000000.0
2009-09-07 11:21:00,152.805,152.815,152.705,152.735,90200000.0
2009-09-07 11:22:00,152.72,152.79,152.715,152.75,106200000.0
2009-09-07 11:23:00,152.75,152.785,152.705,152.765,73300000.0
2009-09-07 11:24:00,152.75,152.765,152.75,152.755,28100000.0
2009-09-07 11:25:00,152.745,152.755,152.69,152.725,155000000.0
2009-09-07 11:26:00,152.725,152.84,152.725,152.83,126700000.0
2009-09-07 11:27:00,152.82,152.865,152.82,152.835,141800000.0
2009-09-07 11:28:00,152.84,152.845,152.795,152.795,61500000.0
2009-09-07 11:29:00,152.795,152.83,152.785,152.8,84100000.0
2009-09-07 11:30:00,152.795,152.8,152.76,152.765,106100000.0
2009-09-07 11:31:00,152.765,152.78,152.745,152.76,33200000.0
2009-09-07 11:32:00,152.775,152.795,152.75,152.79,87300000.0
2009-09-07 11:33:00,152.795,152.84,152.79,152.83,79600000.0
2009-09-07 11:34:00,152.825,152.86,152.81,152.86,71500000.0
2009-09-07 11:35:00,152.865,152.87,152.845,152.85,87000000.0
2009-09-07 11:36:00,152.85,152.87,152.83,152.87,49400000.0
2009-09-07 11:37:00,152.875,152.875,152.85,152.865,60200000.0
2009-09-07 11:38:00,152.86,152.87,152.825,152.835,88100000.0
2009-09-07 11:39:00,152.84,152.85,152.805,152.805,151300000.0
2009-09-07 11:40:00,152.805,152.81,152.765,152.775,55800000.0
2009-09-07 11:41:00,152.77,152.775,152.715,152.72,121900000.0
2009-09-07 11:42:00,152.72,152.735,152.71,152.735,102000000.0
2009-09-07 11:43:00,152.725,152.745,152.705,152.72,58000000.0
2009-09-07 11:44:00,152.715,152.72,152.68,152.69,55800000.0
2009-09-07 11:45:00,152.68,152.74,152.68,152.71,132200000.0
2009-09-07 11:46:00,152.71,152.74,152.695,152.725,63600000.0
2009-09-07 11:47:00,152.73,152.77,152.71,152.71,74700000.0
2009-09-07 11:48:00,152.715,152.72,152.695,152.72,61400000.0
2009-09-07 11:49:00,152.7,152.735,152.69,152.71,115500000.0
2009-09-07 11:50:00,152.71,152.735,152.71,152.725,65700000.0
2009-09-07 11:51:00,152.735,152.735,152.69,152.72,146200000.0
2009-09-07 11:52:00,152.71,152.745,152.695,152.71,130400000.0
2009-09-07 11:53:00,152.705,152.71,152.6,152.6,84900000.0
2009-09-07 11:54:00,152.595,152.71,152.575,152.71,190000000.0
2009-09-07 11:55:00,152.705,152.73,152.66,152.705,145800000.0
2009-09-07 11:56:00,152.71,152.71,152.655,152.685,99400000.0
2009-09-07 11:57:00,152.685,152.69,152.63,152.655,59800000.0
2009-09-07 11:58:00,152.655,152.695,152.645,152.69,87100000.0
2009-09-07 11:59:00,152.69,152.745,152.69,152.735,104700000.0
2009-09-07 12:00:00,152.735,152.77,152.71,152.77,145200000.0
2009-09-07 12:01:00,152.775,152.8,152.74,152.77,83100000.0
2009-09-07 12:02:00,152.78,152.78,152.76,152.78,72300000.0
2009-09-07 12:03:00,152.78,152.805,152.78,152.79,45900000.0
2009-09-07 12:04:00,152.79,152.8,152.745,152.765,48800000.0
2009-09-07 12:05:00,152.765,152.79,152.745,152.77,100600000.0
2009-09-07 12:06:00,152.765,152.815,152.75,152.785,99900000.0
2009-09-07 12:07:00,152.77,152.805,152.75,152.785,85800000.0
2009-09-07 12:08:00,152.785,152.8,152.77,152.78,70100000.0
2009-09-07 12:09:00,152.78,152.78,152.77,152.77,6000000.0
2009-09-07 12:10:00,152.775,152.8,152.77,152.8,17000000.0
2009-09-07 12:11:00,152.805,152.83,152.8,152.825,48200000.0
2009-09-07 12:12:00,152.825,152.825,152.79,152.805,42400000.0
2009-09-07 12:13:00,152.795,152.805,152.78,152.795,105500000.0
2009-09-07 12:14:00,152.795,152.795,152.755,152.78,129600000.0
2009-09-07 12:15:00,152.785,152.785,152.765,152.785,53200000.0
2009-09-07 12:16:00,152.785,152.81,152.785,152.81,42400000.0
2009-09-07 12:17:00,152.805,152.84,152.79,152.795,49600000.0
2009-09-07 12:18:00,152.795,152.83,152.775,152.8,81700000.0
2009-09-07 12:19:00,152.8,152.805,152.79,152.8,36100000.0
2009-09-07 12:20:00,152.8,152.82,152.77,152.785,74400000.0
2009-09-07 12:21:00,152.775,152.785,152.775,152.785,15100000.0
2009-09-07 12:22:00,152.785,152.81,152.78,152.81,17000000.0
2009-09-07 12:23:00,152.81,152.815,152.8,152.805,33100000.0
2009-09-07 12:24:00,152.805,152.82,152.775,152.8,87700000.0
2009-09-07 12:25:00,152.8,152.805,152.795,152.795,20900000.0
2009-09-07 12:26:00,152.795,152.81,152.79,152.79,37300000.0
2009-09-07 12:27:00,152.79,152.795,152.77,152.785,47700000.0
2009-09-07 12:28:00,152.79,152.79,152.765,152.785,20800000.0
2009-09-07 12:29:00,152.785,152.805,152.775,152.775,23400000.0
2009-09-07 12:30:00,152.775,152.805,152.775,152.785,29700000.0
2009-09-07 12:31:00,152.785,152.835,152.785,152.835,47900000.0
2009-09-07 12:32:00,152.835,152.84,152.83,152.84,77400000.0
2009-09-07 12:33:00,152.84,152.855,152.83,152.845,91800000.0
2009-09-07 12:34:00,152.845,152.865,152.845,152.85,82900000.0
2009-09-07 12:35:00,152.85,152.85,152.825,152.83,87700000.0
2009-09-07 12:36:00,152.83,152.86,152.825,152.86,68700000.0
2009-09-07 12:37:00,152.86,152.86,152.86,152.86,8000000.0
2009-09-07 12:38:00,152.865,152.875,152.855,152.86,20700000.0
2009-09-07 12:39:00,152.86,152.86,152.84,152.86,37200000.0
2009-09-07 12:40:00,152.865,152.895,152.855,152.86,45200000.0
2009-09-07 12:41:00,152.86,152.87,152.85,152.87,92800000.0
2009-09-07 12:42:00,152.87,152.905,152.87,152.9,91200000.0
2009-09-07 12:43:00,152.895,152.9,152.89,152.9,32700000.0
2009-09-07 12:44:00,152.905,152.97,152.88,152.965,99900000.0
2009-09-07 12:45:00,152.97,152.985,152.915,152.955,104200000.0
2009-09-07 12:46:00,152.955,152.96,152.915,152.95,154700000.0
2009-09-07 12:47:00,152.945,152.95,152.93,152.93,257900000.0
2009-09-07 12:48:00,152.92,152.945,152.92,152.94,121600000.0
2009-09-07 12:49:00,152.935,152.955,152.93,152.935,66900000.0
2009-09-07 12:50:00,152.935,152.945,152.92,152.945,76600000.0
2009-09-07 12:51:00,152.94,152.955,152.94,152.945,19000000.0
2009-09-07 12:52:00,152.95,152.965,152.945,152.945,49300000.0
2009-09-07 12:53:00,152.95,152.95,152.91,152.91,32500000.0
2009-09-07 12:54:00,152.91,152.915,152.895,152.91,84500000.0
2009-09-07 12:55:00,152.9,152.915,152.895,152.9,46200000.0
2009-09-07 12:56:00,152.895,152.92,152.885,152.92,47400000.0
2009-09-07 12:57:00,152.915,152.92,152.895,152.92,61700000.0
2009-09-07 12:58:00,152.905,152.93,152.87,152.885,98300000.0
2009-09-07 12:59:00,152.885,152.89,152.87,152.885,33400000.0
2009-09-07 13:00:00,152.88,152.89,152.875,152.885,49700000.0
2009-09-07 13:01:00,152.885,152.895,152.875,152.875,26000000.0
2009-09-07 13:02:00,152.88,152.885,152.865,152.88,74500000.0
2009-09-07 13:03:00,152.87,152.895,152.87,152.895,8000000.0
2009-09-07 13:04:00,152.895,152.905,152.89,152.895,35100000.0
2009-09-07 13:05:00,152.895,152.895,152.895,152.895,8000000.0
2009-09-07 13:06:00,152.895,152.91,152.89,152.905,16300000.0
2009-09-07 13:07:00,152.895,152.92,152.895,152.915,35500000.0
2009-09-07 13:08:00,152.92,152.945,152.92,152.925,31000000.0
2009-09-07 13:09:00,152.925,152.93,152.925,152.93,24800000.0
2009-09-07 13:10:00,152.93,152.945,152.925,152.935,100100000.0
2009-09-07 13:11:00,152.94,152.945,152.925,152.945,96700000.0
2009-09-07 13:12:00,152.95,152.95,152.93,152.94,163400000.0
2009-09-07 13:13:00,152.94,152.955,152.9,152.91,134200000.0
2009-09-07 13:14:00,152.91,152.915,152.885,152.885,38000000.0
2009-09-07 13:15:00,152.88,152.9,152.875,152.89,41500000.0
2009-09-07 13:16:00,152.9,152.9,152.865,152.875,54900000.0
2009-09-07 13:17:00,152.875,152.88,152.865,152.875,26900000.0
2009-09-07 13:18:00,152.88,152.88,152.855,152.86,54300000.0
2009-09-07 13:19:00,152.85,152.855,152.83,152.83,41200000.0
2009-09-07 13:20:00,152.83,152.85,152.81,152.81,49800000.0
2009-09-07 13:21:00,152.81,152.825,152.79,152.79,35500000.0
2009-09-07 13:22:00,152.79,152.795,152.77,152.78,37500000.0
2009-09-07 13:23:00,152.785,152.79,152.775,152.775,11200000.0
2009-09-07 13:24:00,152.775,152.775,152.745,152.755,37400000.0
2009-09-07 13:25:00,152.755,152.755,152.705,152.705,46800000.0
2009-09-07 13:26:00,152.705,152.715,152.685,152.695,47200000.0
2009-09-07 13:27:00,152.7,152.73,152.685,152.73,89500000.0
2009-09-07 13:28:00,152.735,152.805,152.73,152.79,54900000.0
2009-09-07 13:29:00,152.79,152.79,152.725,152.755,63900000.0
2009-09-07 13:30:00,152.755,152.765,152.735,152.735,39000000.0
2009-09-07 13:31:00,152.735,152.75,152.73,152.735,42000000.0
2009-09-07 13:32:00,152.73,152.735,152.7,152.7,94600000.0
2009-09-07 13:33:00,152.7,152.73,152.685,152.725,173500000.0
2009-09-07 13:34:00,152.72,152.74,152.72,152.74,68800000.0
2009-09-07 13:35:00,152.735,152.735,152.7,152.705,76700000.0
2009-09-07 13:36:00,152.71,152.72,152.7,152.71,92000000.0
2009-09-07 13:37:00,152.71,152.725,152.695,152.71,92000000.0
2009-09-07 13:38:00,152.71,152.725,152.685,152.705,109300000.0
2009-09-07 13:39:00,152.705,152.71,152.685,152.685,67600000.0
2009-09-07 13:40:00,152.685,152.7,152.675,152.695,86500000.0
2009-09-07 13:41:00,152.695,152.695,152.66,152.68,54800000.0
2009-09-07 13:42:00,152.685,152.715,152.68,152.705,108700000.0
2009-09-07 13:43:00,152.7,152.71,152.7,152.705,35300000.0
2009-09-07 13:44:00,152.7,152.7,152.655,152.66,54200000.0
2009-09-07 13:45:00,152.665,152.67,152.625,152.64,135500000.0
2009-09-07 13:46:00,152.64,152.705,152.635,152.69,76400000.0
2009-09-07 13:47:00,152.69,152.715,152.66,152.67,100700000.0
2009-09-07 13:48:00,152.665,152.695,152.655,152.68,197600000.0
2009-09-07 13:49:00,152.68,152.7,152.67,152.68,76400000.0
2009-09-07 13:50:00,152.68,152.685,152.655,152.66,43400000.0
2009-09-07 13:51:00,152.66,152.705,152.66,152.68,88800000.0
2009-09-07 13:52:00,152.68,152.71,152.68,152.695,50600000.0
2009-09-07 13:53:00,152.695,152.7,152.665,152.67,58100000.0
2009-09-07 13:54:00,152.68,152.69,152.65,152.685,67600000.0
2009-09-07 13:55:00,152.68,152.705,152.67,152.69,117200000.0
2009-09-07 13:56:00,152.685,152.69,152.67,152.685,131500000.0
2009-09-07 13:57:00,152.68,152.7,152.675,152.685,96400000.0
2009-09-07 13:58:00,152.685,152.685,152.67,152.675,68200000.0
2009-09-07 13:59:00,152.67,152.69,152.67,152.69,53000000.0
2009-09-07 14:00:00,152.69,152.69,152.66,152.67,72800000.0
2009-09-07 14:01:00,152.665,152.68,152.64,152.645,84100000.0
2009-09-07 14:02:00,152.64,152.64,152.61,152.62,87600000.0
2009-09-07 14:03:00,152.62,152.625,152.6,152.605,52000000.0
2009-09-07 14:04:00,152.605,152.625,152.595,152.625,68500000.0
2009-09-07 14:05:00,152.62,152.645,152.62,152.63,64400000.0
2009-09-07 14:06:00,152.635,152.645,152.63,152.635,21100000.0
2009-09-07 14:07:00,152.635,152.655,152.635,152.65,15200000.0
2009-09-07 14:08:00,152.645,152.65,152.6,152.6,47600000.0
2009-09-07 14:09:00,152.595,152.615,152.58,152.61,71100000.0
2009-09-07 14:10:00,152.61,152.625,152.6,152.605,84100000.0
2009-09-07 14:11:00,152.605,152.615,152.595,152.6,121100000.0
2009-09-07 14:12:00,152.605,152.63,152.59,152.59,155700000.0
2009-09-07 14:13:00,152.59,152.62,152.59,152.62,130200000.0
2009-09-07 14:14:00,152.615,152.66,152.61,152.645,126600000.0
2009-09-07 14:15:00,152.645,152.695,152.645,152.665,111700000.0
2009-09-07 14:16:00,152.665,152.69,152.665,152.675,66900000.0
2009-09-07 14:17:00,152.675,152.685,152.655,152.67,66500000.0
2009-09-07 14:18:00,152.665,152.68,152.645,152.675,104800000.0
2009-09-07 14:19:00,152.68,152.825,152.675,152.815,108600000.0
2009-09-07 14:20:00,152.81,152.82,152.8,152.805,82500000.0
2009-09-07 14:21:00,152.8,152.81,152.775,152.78,68000000.0
2009-09-07 14:22:00,152.785,152.795,152.78,152.795,60700000.0
2009-09-07 14:23:00,152.795,152.795,152.77,152.77,73200000.0
2009-09-07 14:24:00,152.765,152.775,152.73,152.73,93000000.0
2009-09-07 14:25:00,152.725,152.75,152.705,152.705,77000000.0
2009-09-07 14:26:00,152.71,152.71,152.675,152.675,54100000.0
2009-09-07 14:27:00,152.675,152.675,152.655,152.67,38800000.0
2009-09-07 14:28:00,152.67,152.67,152.635,152.64,32600000.0
2009-09-07 14:29:00,152.64,152.64,152.615,152.62,25000000.0
2009-09-07 14:30:00,152.62,152.62,152.605,152.62,31800000.0
2009-09-07 14:31:00,152.62,152.65,152.615,152.65,37000000.0
2009-09-07 14:32:00,152.65,152.72,152.65,152.715,48000000.0
2009-09-07 14:33:00,152.715,152.725,152.695,152.7,64500000.0
2009-09-07 14:34:00,152.7,152.71,152.68,152.695,40700000.0
2009-09-07 14:35:00,152.695,152.71,152.695,152.705,43900000.0
2009-09-07 14:36:00,152.7,152.71,152.7,152.71,21000000.0
2009-09-07 14:37:00,152.7,152.71,152.695,152.7,47500000.0
2009-09-07 14:38:00,152.7,152.71,152.695,152.695,33000000.0
2009-09-07 14:39:00,152.69,152.705,152.69,152.695,36500000.0
2009-09-07 14:40:00,152.685,152.7,152.675,152.685,59300000.0
2009-09-07 14:41:00,152.7,152.7,152.66,152.67,41000000.0
2009-09-07 14:42:00,152.665,152.665,152.66,152.665,17400000.0
2009-09-07 14:43:00,152.67,152.67,152.655,152.66,12900000.0
2009-09-07 14:44:00,152.655,152.66,152.625,152.625,41800000.0
2009-09-07 14:45:00,152.63,152.63,152.575,152.58,60300000.0
2009-09-07 14:46:00,152.58,152.585,152.48,152.505,167300000.0
2009-09-07 14:47:00,152.485,152.53,152.475,152.52,109600000.0
2009-09-07 14:48:00,152.525,152.595,152.52,152.585,99300000.0
2009-09-07 14:49:00,152.58,152.58,152.54,152.545,82000000.0
2009-09-07 14:50:00,152.55,152.58,152.545,152.555,98200000.0
2009-09-07 14:51:00,152.555,152.57,152.54,152.56,194200000.0
2009-09-07 14:52:00,152.555,152.57,152.555,152.56,56100000.0
2009-09-07 14:53:00,152.56,152.565,152.555,152.555,22200000.0
2009-09-07 14:54:00,152.555,152.575,152.545,152.575,49000000.0
2009-09-07 14:55:00,152.575,152.59,152.575,152.585,88900000.0
2009-09-07 14:56:00,152.58,152.595,152.565,152.58,222400000.0
2009-09-07 14:57:00,152.59,152.6,152.58,152.58,91500000.0
2009-09-07 14:58:00,152.585,152.585,152.51,152.535,270900000.0
2009-09-07 14:59:00,152.535,152.55,152.53,152.55,38100000.0
2009-09-07 15:00:00,152.555,152.56,152.525,152.545,74600000.0
2009-09-07 15:01:00,152.545,152.58,152.545,152.565,29000000.0
2009-09-07 15:02:00,152.565,152.58,152.56,152.565,53300000.0
2009-09-07 15:03:00,152.565,152.6,152.565,152.595,56500000.0
2009-09-07 15:04:00,152.595,152.62,152.58,152.615,40900000.0
2009-09-07 15:05:00,152.615,152.645,152.61,152.645,41000000.0
2009-09-07 15:06:00,152.65,152.66,152.635,152.65,37800000.0
2009-09-07 15:07:00,152.665,152.68,152.62,152.625,99900000.0
2009-09-07 15:08:00,152.63,152.63,152.605,152.61,104100000.0
2009-09-07 15:09:00,152.605,152.605,152.585,152.59,23300000.0
2009-09-07 15:10:00,152.59,152.62,152.585,152.62,72200000.0
2009-09-07 15:11:00,152.61,152.615,152.605,152.605,16900000.0
2009-09-07 15:12:00,152.605,152.605,152.58,152.58,57700000.0
2009-09-07 15:13:00,152.58,152.61,152.535,152.61,100200000.0
2009-09-07 15:14:00,152.615,152.615,152.59,152.595,35800000.0
2009-09-07 15:15:00,152.595,152.6,152.59,152.59,16000000.0
2009-09-07 15:16:00,152.59,152.6,152.585,152.59,19000000.0
2009-09-07 15:17:00,152.585,152.585,152.515,152.515,81300000.0
2009-09-07 15:18:00,152.525,152.535,152.445,152.48,130200000.0
2009-09-07 15:19:00,152.485,152.535,152.47,152.48,90400000.0
2009-09-07 15:20:00,152.48,152.49,152.44,152.44,77300000.0
2009-09-07 15:21:00,152.44,152.445,152.425,152.43,19600000.0
2009-09-07 15:22:00,152.435,152.51,152.42,152.51,77700000.0
2009-09-07 15:23:00,152.505,152.555,152.475,152.515,82000000.0
2009-09-07 15:24:00,152.5,152.5,152.42,152.45,63900000.0
2009-09-07 15:25:00,152.46,152.47,152.415,152.415,76800000.0
2009-09-07 15:26:00,152.415,152.43,152.395,152.4,98800000.0
2009-09-07 15:27:00,152.4,152.415,152.4,152.41,113300000.0
2009-09-07 15:28:00,152.42,152.47,152.415,152.435,131900000.0
2009-09-07 15:29:00,152.435,152.44,152.42,152.43,42000000.0
2009-09-07 15:30:00,152.435,152.435,152.42,152.42,34000000.0
2009-09-07 15:31:00,152.42,152.43,152.415,152.425,27000000.0
2009-09-07 15:32:00,152.43,152.43,152.4,152.41,67100000.0
2009-09-07 15:33:00,152.415,152.45,152.405,152.445,96600000.0
2009-09-07 15:34:00,152.445,152.51,152.445,152.51,103000000.0
2009-09-07 15:35:00,152.5,152.515,152.495,152.51,60600000.0
2009-09-07 15:36:00,152.51,152.515,152.485,152.485,32100000.0
2009-09-07 15:37:00,152.47,152.565,152.45,152.565,107900000.0
2009-09-07 15:38:00,152.565,152.59,152.545,152.58,62200000.0
2009-09-07 15:39:00,152.575,152.585,152.54,152.545,75100000.0
2009-09-07 15:40:00,152.54,152.555,152.485,152.485,80300000.0
2009-09-07 15:41:00,152.485,152.49,152.425,152.45,75300000.0
2009-09-07 15:42:00,152.45,152.46,152.44,152.44,28800000.0
2009-09-07 15:43:00,152.44,152.455,152.395,152.425,73800000.0
2009-09-07 15:44:00,152.44,152.44,152.405,152.41,131300000.0
2009-09-07 15:45:00,152.41,152.43,152.4,152.425,112700000.0
2009-09-07 15:46:00,152.42,152.44,152.42,152.44,43100000.0
2009-09-07 15:47:00,152.435,152.45,152.435,152.445,36500000.0
2009-09-07 15:48:00,152.45,152.45,152.445,152.445,8000000.0
2009-09-07 15:49:00,152.435,152.455,152.43,152.445,97000000.0
2009-09-07 15:50:00,152.445,152.465,152.44,152.465,34700000.0
2009-09-07 15:51:00,152.455,152.48,152.44,152.45,106600000.0
2009-09-07 15:52:00,152.445,152.47,152.435,152.47,53400000.0
2009-09-07 15:53:00,152.47,152.53,152.465,152.505,150400000.0
2009-09-07 15:54:00,152.51,152.51,152.47,152.49,107100000.0
2009-09-07 15:55:00,152.485,152.495,152.435,152.44,90400000.0
2009-09-07 15:56:00,152.45,152.45,152.39,152.395,148200000.0
2009-09-07 15:57:00,152.395,152.425,152.395,152.42,22000000.0
2009-09-07 15:58:00,152.425,152.435,152.415,152.42,36000000.0
2009-09-07 15:59:00,152.42,152.455,152.405,152.405,129700000.0
2009-09-07 16:00:00,152.405,152.415,152.33,152.375,126100000.0
2009-09-07 16:01:00,152.375,152.39,152.34,152.375,71300000.0
2009-09-07 16:02:00,152.38,152.39,152.35,152.375,193900000.0
2009-09-07 16:03:00,152.375,152.38,152.35,152.365,208800000.0
2009-09-07 16:04:00,152.37,152.37,152.3,152.335,112500000.0
2009-09-07 16:05:00,152.34,152.36,152.295,152.35,176000000.0
2009-09-07 16:06:00,152.35,152.355,152.31,152.315,173500000.0
2009-09-07 16:07:00,152.315,152.335,152.315,152.325,91100000.0
2009-09-07 16:08:00,152.33,152.34,152.325,152.34,18900000.0
2009-09-07 16:09:00,152.34,152.345,152.34,152.345,29600000.0
2009-09-07 16:10:00,152.345,152.365,152.34,152.355,79000000.0
2009-09-07 16:11:00,152.35,152.35,152.35,152.35,15800000.0
2009-09-07 16:12:00,152.355,152.365,152.355,152.36,44000000.0
2009-09-07 16:13:00,152.36,152.365,152.35,152.36,43300000.0
2009-09-07 16:14:00,152.36,152.375,152.355,152.365,48100000.0
2009-09-07 16:15:00,152.36,152.385,152.36,152.38,76300000.0
2009-09-07 16:16:00,152.385,152.385,152.375,152.385,7000000.0
2009-09-07 16:17:00,152.385,152.39,152.355,152.375,56400000.0
2009-09-07 16:18:00,152.375,152.4,152.375,152.395,47400000.0
2009-09-07 16:19:00,152.395,152.405,152.38,152.38,73500000.0
2009-09-07 16:20:00,152.38,152.38,152.375,152.375,20000000.0
2009-09-07 16:21:00,152.37,152.37,152.335,152.35,34000000.0
2009-09-07 16:22:00,152.35,152.36,152.34,152.34,78600000.0
2009-09-07 16:23:00,152.34,152.38,152.34,152.37,41000000.0
2009-09-07 16:24:00,152.37,152.39,152.37,152.375,23400000.0
2009-09-07 16:25:00,152.38,152.38,152.36,152.375,32300000.0
2009-09-07 16:26:00,152.375,152.38,152.365,152.375,17200000.0
2009-09-07 16:27:00,152.38,152.38,152.355,152.355,20900000.0
2009-09-07 16:28:00,152.36,152.39,152.36,152.365,72200000.0
2009-09-07 16:29:00,152.37,152.39,152.37,152.39,41300000.0
2009-09-07 16:30:00,152.385,152.39,152.375,152.38,55200000.0
2009-09-07 16:31:00,152.38,152.395,152.365,152.375,33400000.0
2009-09-07 16:32:00,152.37,152.4,152.37,152.395,54600000.0
2009-09-07 16:33:00,152.39,152.415,152.39,152.415,43200000.0
2009-09-07 16:34:00,152.42,152.42,152.415,152.415,21000000.0
2009-09-07 16:35:00,152.405,152.405,152.385,152.385,107600000.0
2009-09-07 16:36:00,152.385,152.405,152.37,152.37,93700000.0
2009-09-07 16:37:00,152.37,152.425,152.37,152.405,79300000.0
2009-09-07 16:38:00,152.405,152.41,152.375,152.395,77800000.0
2009-09-07 16:39:00,152.4,152.4,152.355,152.375,107600000.0
2009-09-07 16:40:00,152.375,152.38,152.355,152.38,28500000.0
2009-09-07 16:41:00,152.38,152.39,152.375,152.39,15900000.0
2009-09-07 16:42:00,152.39,152.39,152.355,152.365,46200000.0
2009-09-07 16:43:00,152.365,152.37,152.365,152.365,40000000.0
2009-09-07 16:44:00,152.365,152.39,152.365,152.38,28600000.0
2009-09-07 16:45:00,152.38,152.42,152.38,152.4,45900000.0
2009-09-07 16:46:00,152.41,152.44,152.41,152.42,109100000.0
2009-09-07 16:47:00,152.42,152.435,152.42,152.435,97000000.0
2009-09-07 16:48:00,152.435,152.44,152.42,152.43,238700000.0
2009-09-07 16:49:00,152.43,152.455,152.425,152.445,127100000.0
2009-09-07 16:50:00,152.445,152.47,152.445,152.47,37700000.0
2009-09-07 16:51:00,152.46,152.495,152.455,152.485,38300000.0
2009-09-07 16:52:00,152.495,152.5,152.495,152.5,6000000.0
2009-09-07 16:53:00,152.495,152.5,152.46,152.46,74600000.0
2009-09-07 16:54:00,152.46,152.47,152.455,152.46,47100000.0
2009-09-07 16:55:00,152.465,152.475,152.455,152.455,38600000.0
2009-09-07 16:56:00,152.455,152.48,152.445,152.48,63800000.0
2009-09-07 16:57:00,152.495,152.495,152.465,152.465,28600000.0
2009-09-07 16:58:00,152.47,152.475,152.42,152.44,140500000.0
2009-09-07 16:59:00,152.455,152.46,152.365,152.405,250300000.0
2009-09-07 17:00:00,152.4,152.43,152.4,152.42,214800000.0
2009-09-07 17:01:00,152.43,152.43,152.36,152.365,141000000.0
2009-09-07 17:02:00,152.36,152.36,152.325,152.325,41000000.0
2009-09-07 17:03:00,152.325,152.34,152.325,152.33,23400000.0
2009-09-07 17:04:00,152.33,152.345,152.33,152.33,224800000.0
2009-09-07 17:05:00,152.335,152.345,152.33,152.335,68800000.0
2009-09-07 17:06:00,152.345,152.365,152.335,152.35,148400000.0
2009-09-07 17:07:00,152.35,152.355,152.33,152.33,64900000.0
2009-09-07 17:08:00,152.335,152.34,152.32,152.32,36100000.0
2009-09-07 17:09:00,152.32,152.335,152.27,152.295,75500000.0
2009-09-07 17:10:00,152.31,152.355,152.29,152.345,127000000.0
2009-09-07 17:11:00,152.345,152.345,152.325,152.33,74700000.0
2009-09-07 17:12:00,152.33,152.335,152.315,152.315,36500000.0
2009-09-07 17:13:00,152.315,152.33,152.315,152.325,60300000.0
2009-09-07 17:14:00,152.33,152.355,152.32,152.345,39200000.0
2009-09-07 17:15:00,152.355,152.36,152.33,152.33,125900000.0
2009-09-07 17:16:00,152.33,152.33,152.3,152.3,31400000.0
2009-09-07 17:17:00,152.33,152.35,152.33,152.33,39600000.0
2009-09-07 17:18:00,152.33,152.33,152.255,152.275,41300000.0
2009-09-07 17:19:00,152.275,152.29,152.27,152.275,31200000.0
2009-09-07 17:20:00,152.27,152.275,152.27,152.275,15000000.0
2009-09-07 17:21:00,152.27,152.275,152.255,152.26,29600000.0
2009-09-07 17:22:00,152.26,152.3,152.26,152.29,55200000.0
2009-09-07 17:23:00,152.29,152.32,152.29,152.3,81000000.0
2009-09-07 17:24:00,152.3,152.31,152.295,152.31,23900000.0
2009-09-07 17:25:00,152.305,152.325,152.305,152.315,46400000.0
2009-09-07 17:26:00,152.33,152.355,152.33,152.35,62000000.0
2009-09-07 17:27:00,152.345,152.365,152.33,152.345,68300000.0
2009-09-07 17:28:00,152.33,152.345,152.315,152.325,121200000.0
2009-09-07 17:29:00,152.32,152.35,152.315,152.345,112700000.0
2009-09-07 17:30:00,152.345,152.365,152.34,152.345,46400000.0
2009-09-07 17:31:00,152.34,152.36,152.34,152.355,34400000.0
2009-09-07 17:32:00,152.35,152.365,152.34,152.36,55200000.0
2009-09-07 17:33:00,152.35,152.375,152.3,152.315,57600000.0
2009-09-07 17:34:00,152.31,152.315,152.305,152.315,60900000.0
2009-09-07 17:35:00,152.315,152.315,152.31,152.31,60100000.0
2009-09-07 17:36:00,152.31,152.315,152.31,152.31,114700000.0
2009-09-07 17:37:00,152.31,152.32,152.3,152.3,36200000.0
2009-09-07 17:38:00,152.3,152.3,152.3,152.3,37400000.0
2009-09-07 17:39:00,152.295,152.3,152.29,152.29,14400000.0
2009-09-07 17:40:00,152.29,152.3,152.29,152.295,37000000.0
2009-09-07 17:41:00,152.3,152.305,152.285,152.305,21700000.0
2009-09-07 17:42:00,152.3,152.32,152.295,152.295,30400000.0
2009-09-07 17:43:00,152.305,152.315,152.28,152.3,46800000.0
2009-09-07 17:44:00,152.305,152.315,152.265,152.27,68700000.0
2009-09-07 17:45:00,152.27,152.275,152.195,152.195,99300000.0
2009-09-07 17:46:00,152.195,152.195,152.13,152.145,72100000.0
2009-09-07 17:47:00,152.145,152.18,152.145,152.16,41000000.0
2009-09-07 17:48:00,152.16,152.165,152.15,152.15,45400000.0
2009-09-07 17:49:00,152.155,152.16,152.15,152.15,30600000.0
2009-09-07 17:50:00,152.15,152.15,152.14,152.14,23000000.0
2009-09-07 17:51:00,152.14,152.205,152.14,152.205,62800000.0
2009-09-07 17:52:00,152.19,152.195,152.155,152.18,82300000.0
2009-09-07 17:53:00,152.2,152.215,152.15,152.185,99100000.0
2009-09-07 17:54:00,152.185,152.19,152.175,152.175,35700000.0
2009-09-07 17:55:00,152.175,152.18,152.15,152.165,40300000.0
2009-09-07 17:56:00,152.165,152.2,152.16,152.2,43900000.0
2009-09-07 17:57:00,152.2,152.205,152.19,152.19,27000000.0
2009-09-07 17:58:00,152.2,152.2,152.185,152.185,25400000.0
2009-09-07 17:59:00,152.19,152.2,152.16,152.195,89400000.0
2009-09-07 18:00:00,152.205,152.235,152.17,152.175,67300000.0
2009-09-07 18:01:00,152.195,152.205,152.175,152.185,46400000.0
2009-09-07 18:02:00,152.185,152.185,152.18,152.18,45600000.0
2009-09-07 18:03:00,152.17,152.17,152.13,152.13,187600000.0
2009-09-07 18:04:00,152.13,152.13,152.13,152.13,125700000.0
2009-09-07 18:05:00,152.13,152.13,152.03,152.03,176600000.0
2009-09-07 18:06:00,152.02,152.03,151.96,152.02,150930000.0
2009-09-07 18:07:00,152.02,152.05,152.005,152.005,140700000.0
2009-09-07 18:08:00,152.03,152.1,151.93,151.93,168700000.0
2009-09-07 18:09:00,151.945,151.955,151.855,151.905,151600000.0
2009-09-07 18:10:00,151.905,151.945,151.895,151.925,75400000.0
2009-09-07 18:11:00,151.925,151.93,151.9,151.91,49500000.0
2009-09-07 18:12:00,151.91,151.915,151.89,151.9,44600000.0
2009-09-07 18:13:00,151.895,151.925,151.89,151.92,93200000.0
2009-09-07 18:14:00,151.925,151.925,151.895,151.895,39500000.0
2009-09-07 18:15:00,151.895,151.915,151.86,151.885,100700000.0
2009-09-07 18:16:00,151.885,151.915,151.87,151.87,48000000.0
2009-09-07 18:17:00,151.89,151.9,151.855,151.88,91300000.0
2009-09-07 18:18:00,151.88,151.91,151.865,151.88,91100000.0
2009-09-07 18:19:00,151.88,151.88,151.865,151.875,42400000.0
2009-09-07 18:20:00,151.87,151.91,151.87,151.905,46800000.0
2009-09-07 18:21:00,151.905,151.915,151.9,151.9,38000000.0
2009-09-07 18:22:00,151.91,151.91,151.895,151.895,35000000.0
2009-09-07 18:23:00,151.895,151.895,151.84,151.855,62100000.0
2009-09-07 18:24:00,151.85,151.85,151.78,151.79,146400000.0
2009-09-07 18:25:00,151.795,151.8,151.79,151.795,50100000.0
2009-09-07 18:26:00,151.795,151.795,151.685,151.725,159200000.0
2009-09-07 18:27:00,151.725,151.735,151.7,151.7,99000000.0
2009-09-07 18:28:00,151.705,151.735,151.655,151.675,122300000.0
2009-09-07 18:29:00,151.67,151.745,151.665,151.705,137200000.0
2009-09-07 18:30:00,151.705,151.74,151.68,151.705,154200000.0
2009-09-07 18:31:00,151.705,151.73,151.695,151.71,121400000.0
2009-09-07 18:32:00,151.71,151.74,151.66,151.67,82000000.0
2009-09-07 18:33:00,151.67,151.71,151.61,151.63,122200000.0
2009-09-07 18:34:00,151.63,151.635,151.595,151.61,67700000.0
2009-09-07 18:35:00,151.61,151.675,151.585,151.66,114000000.0
2009-09-07 18:36:00,151.655,151.665,151.655,151.665,50700000.0
2009-09-07 18:37:00,151.665,151.72,151.665,151.7,57800000.0
2009-09-07 18:38:00,151.7,151.705,151.695,151.7,39700000.0
2009-09-07 18:39:00,151.7,151.7,151.665,151.67,22700000.0
2009-09-07 18:40:00,151.67,151.75,151.66,151.735,87900000.0
2009-09-07 18:41:00,151.725,151.785,151.7,151.785,110000000.0
2009-09-07 18:42:00,151.78,151.785,151.73,151.745,75400000.0
2009-09-07 18:43:00,151.745,151.795,151.745,151.78,44200000.0
2009-09-07 18:44:00,151.785,151.79,151.76,151.76,18600000.0
2009-09-07 18:45:00,151.76,151.765,151.76,151.765,15700000.0
2009-09-07 18:46:00,151.765,151.775,151.755,151.775,26900000.0
2009-09-07 18:47:00,151.78,151.78,151.76,151.76,62000000.0
2009-09-07 18:48:00,151.76,151.77,151.74,151.76,86100000.0
2009-09-07 18:49:00,151.75,151.77,151.735,151.77,99300000.0
2009-09-07 18:50:00,151.77,151.805,151.76,151.79,76100000.0
2009-09-07 18:51:00,151.79,151.83,151.79,151.79,43800000.0
2009-09-07 18:52:00,151.79,151.8,151.745,151.75,80400000.0
2009-09-07 18:53:00,151.755,151.755,151.695,151.715,95700000.0
2009-09-07 18:54:00,151.715,151.725,151.69,151.71,106500000.0
2009-09-07 18:55:00,151.73,151.79,151.72,151.76,63300000.0
2009-09-07 18:56:00,151.76,151.79,151.76,151.785,20300000.0
2009-09-07 18:57:00,151.795,151.8,151.76,151.76,41900000.0
2009-09-07 18:58:00,151.755,151.755,151.73,151.74,65700000.0
2009-09-07 18:59:00,151.735,151.74,151.705,151.705,34700000.0
2009-09-07 19:00:00,151.7,151.745,151.695,151.735,112900000.0
2009-09-07 19:01:00,151.725,151.745,151.705,151.745,69200000.0
2009-09-07 19:02:00,151.74,151.745,151.7,151.725,92500000.0
2009-09-07 19:03:00,151.725,151.745,151.7,151.705,47100000.0
2009-09-07 19:04:00,151.7,151.72,151.685,151.69,84400000.0
2009-09-07 19:05:00,151.675,151.71,151.67,151.7,125800000.0
2009-09-07 19:06:00,151.71,151.71,151.67,151.68,36200000.0
2009-09-07 19:07:00,151.685,151.7,151.68,151.69,43000000.0
2009-09-07 19:08:00,151.68,151.68,151.675,151.68,11200000.0
2009-09-07 19:09:00,151.68,151.685,151.68,151.685,47200000.0
2009-09-07 19:10:00,151.69,151.69,151.69,151.69,24600000.0
2009-09-07 19:11:00,151.68,151.7,151.665,151.665,33300000.0
2009-09-07 19:12:00,151.675,151.68,151.675,151.68,6800000.0
2009-09-07 19:13:00,151.68,151.685,151.67,151.685,8600000.0
2009-09-07 19:14:00,151.685,151.685,151.68,151.68,47200000.0
2009-09-07 19:15:00,151.685,151.685,151.685,151.685,1000000.0
2009-09-07 19:16:00,151.656,151.671,151.611,151.671,229600000.0
2009-09-07 19:17:00,151.68,151.68,151.68,151.68,1400000.0
2009-09-07 19:18:00,151.705,151.725,151.69,151.715,33800000.0
2009-09-07 19:19:00,151.715,151.72,151.715,151.715,44800000.0
2009-09-07 19:20:00,151.715,151.715,151.715,151.715,18200000.0
2009-09-07 19:21:00,151.715,151.715,151.71,151.715,34200000.0
2009-09-07 19:22:00,151.715,151.73,151.715,151.73,13000000.0
2009-09-07 19:23:00,151.725,151.735,151.725,151.73,13100000.0
2009-09-07 19:24:00,151.73,151.73,151.715,151.715,20500000.0
2009-09-07 19:25:00,151.715,151.715,151.68,151.695,24000000.0
2009-09-07 19:26:00,151.69,151.69,151.67,151.68,22400000.0
2009-09-07 19:27:00,151.68,151.68,151.68,151.68,8000000.0
2009-09-07 19:28:00,151.67,151.685,151.67,151.685,21100000.0
2009-09-07 19:29:00,151.685,151.685,151.67,151.67,30600000.0
2009-09-07 19:30:00,151.67,151.67,151.67,151.67,4800000.0
2009-09-07 19:31:00,151.67,151.67,151.67,151.67,1600000.0
2009-09-07 19:32:00,151.68,151.68,151.68,151.68,1000000.0
2009-09-07 19:33:00,151.675,151.685,151.675,151.685,5400000.0
2009-09-07 19:34:00,151.685,151.69,151.685,151.69,2000000.0
2009-09-07 19:35:00,151.685,151.695,151.68,151.695,9700000.0
2009-09-07 19:36:00,151.695,151.705,151.695,151.695,19400000.0
2009-09-07 19:37:00,151.69,151.695,151.69,151.695,3600000.0
2009-09-07 19:38:00,151.695,151.695,151.68,151.685,23200000.0
2009-09-07 19:39:00,151.67,151.675,151.67,151.675,9400000.0
2009-09-07 19:40:00,151.675,151.69,151.675,151.675,29200000.0
2009-09-07 19:41:00,151.675,151.685,151.635,151.655,69800000.0
2009-09-07 19:42:00,151.66,151.665,151.64,151.65,17600000.0
2009-09-07 19:43:00,151.65,151.715,151.645,151.695,52000000.0
2009-09-07 19:44:00,151.7,151.7,151.7,151.7,1000000.0
2009-09-07 19:45:00,151.7,151.705,151.7,151.705,10900000.0
2009-09-07 19:46:00,151.705,151.725,151.7,151.7,7200000.0
2009-09-07 19:47:00,151.725,151.74,151.725,151.735,25200000.0
2009-09-07 19:48:00,151.735,151.745,151.73,151.745,18800000.0
2009-09-07 19:49:00,151.745,151.745,151.73,151.73,13600000.0
2009-09-07 19:50:00,151.725,151.735,151.725,151.725,12800000.0
2009-09-07 19:51:00,151.735,151.75,151.725,151.745,27600000.0
2009-09-07 19:52:00,151.755,151.76,151.75,151.76,12000000.0
2009-09-07 19:53:00,151.755,151.755,151.745,151.745,4000000.0
2009-09-07 19:54:00,151.745,151.75,151.74,151.75,11200000.0
2009-09-07 19:55:00,151.75,151.75,151.745,151.745,6400000.0
2009-09-07 19:56:00,151.745,151.745,151.74,151.74,18300000.0
2009-09-07 19:57:00,151.74,151.74,151.735,151.735,59500000.0
2009-09-07 19:58:00,151.735,151.745,151.735,151.74,106600000.0
2009-09-07 19:59:00,151.74,151.745,151.74,151.745,47600000.0
2009-09-07 20:00:00,151.74,151.745,151.74,151.745,54400000.0
2009-09-07 20:01:00,151.74,151.745,151.74,151.745,29400000.0
2009-09-07 20:02:00,151.71,151.71,151.71,151.71,4800000.0
2009-09-07 20:03:00,151.663,151.69,151.634,151.634,131000000.0
2009-09-07 20:04:00,151.71,151.71,151.685,151.685,13200000.0
2009-09-07 20:05:00,151.685,151.69,151.68,151.68,23000000.0
2009-09-07 20:06:00,151.68,151.68,151.68,151.68,3000000.0
2009-09-07 20:07:00,151.68,151.69,151.675,151.69,19000000.0
2009-09-07 20:08:00,151.69,151.69,151.675,151.69,15800000.0
2009-09-07 20:09:00,151.68,151.69,151.675,151.69,21400000.0
2009-09-07 20:10:00,151.69,151.69,151.69,151.69,6100000.0
2009-09-07 20:11:00,151.69,151.69,151.69,151.69,1900000.0
2009-09-07 20:12:00,151.69,151.7,151.69,151.695,7800000.0
2009-09-07 20:13:00,151.69,151.7,151.69,151.7,5200000.0
2009-09-07 20:14:00,151.7,151.7,151.7,151.7,2400000.0
2009-09-07 20:15:00,151.7,151.7,151.7,151.7,1600000.0
2009-09-07 20:16:00,151.7,151.71,151.7,151.71,17200000.0
2009-09-07 20:17:00,151.725,151.73,151.72,151.725,11800000.0
2009-09-07 20:18:00,151.725,151.725,151.71,151.71,5700000.0
2009-09-07 20:19:00,151.71,151.715,151.71,151.715,9300000.0
2009-09-07 20:20:00,151.715,151.715,151.7,151.705,19200000.0
2009-09-07 20:21:00,151.705,151.72,151.705,151.72,8700000.0
2009-09-07 20:22:00,151.72,151.72,151.72,151.72,5000000.0
2009-09-07 20:23:00,151.715,151.715,151.715,151.715,1600000.0
2009-09-07 20:24:00,151.715,151.72,151.7,151.7,6800000.0
2009-09-07 20:25:00,151.695,151.695,151.695,151.695,3200000.0
2009-09-07 20:26:00,151.705,151.705,151.705,151.705,3400000.0
2009-09-07 20:27:00,151.687,151.696,151.679,151.685,65000000.0
2009-09-07 20:28:00,151.705,151.705,151.705,151.705,1600000.0
2009-09-07 20:29:00,151.705,151.715,151.705,151.715,6000000.0
2009-09-07 20:30:00,151.71,151.71,151.71,151.71,1000000.0
2009-09-07 20:31:00,151.71,151.735,151.71,151.735,49400000.0
2009-09-07 20:32:00,151.735,151.755,151.73,151.74,19800000.0
2009-09-07 20:33:00,151.74,151.74,151.735,151.735,9600000.0
2009-09-07 20:34:00,151.735,151.735,151.735,151.735,3400000.0
2009-09-07 20:35:00,151.735,151.745,151.735,151.74,5300000.0
2009-09-07 20:36:00,151.74,151.74,151.74,151.74,5500000.0
2009-09-07 20:37:00,151.745,151.745,151.74,151.745,15400000.0
2009-09-07 20:38:00,151.745,151.745,151.745,151.745,6300000.0
2009-09-07 20:39:00,151.76,151.78,151.76,151.78,34800000.0
2009-09-07 20:40:00,151.795,151.795,151.77,151.77,26200000.0
2009-09-07 20:41:00,151.77,151.77,151.77,151.77,5400000.0
2009-09-07 20:42:00,151.775,151.885,151.775,151.845,64000000.0
2009-09-07 20:43:00,151.845,151.85,151.83,151.835,23000000.0
2009-09-07 20:44:00,151.83,151.855,151.83,151.835,31800000.0
2009-09-07 20:45:00,151.835,151.845,151.835,151.845,4000000.0
2009-09-07 20:46:00,151.845,151.9,151.84,151.88,43000000.0
2009-09-07 20:47:00,151.875,151.95,151.865,151.88,62600000.0
2009-09-07 20:48:00,151.87,151.92,151.835,151.91,57000000.0
2009-09-07 20:49:00,151.91,151.935,151.84,151.84,48600000.0
2009-09-07 20:50:00,151.84,151.86,151.84,151.86,30800000.0
2009-09-07 20:51:00,151.86,151.88,151.86,151.86,43800000.0
2009-09-07 20:52:00,151.809,151.842,151.809,151.837,34600000.0
2009-09-07 20:53:00,151.865,151.865,151.86,151.865,24000000.0
2009-09-07 20:54:00,151.853,151.853,151.839,151.843,106200000.0
2009-09-07 20:55:00,151.865,151.865,151.865,151.865,14400000.0
2009-09-07 20:56:00,151.865,151.985,151.86,151.865,161400000.0
2009-09-07 20:57:00,151.865,151.865,151.86,151.86,2400000.0
2009-09-07 20:58:00,151.86,151.87,151.86,151.865,5600000.0
2009-09-07 20:59:00,151.86,151.915,151.835,151.855,80900000.0
2009-09-07 21:00:00,151.86,151.885,151.84,151.885,38900000.0
2009-09-07 21:01:00,151.885,151.885,151.885,151.885,4000000.0
2009-09-07 21:02:00,151.885,151.885,151.885,151.885,2000000.0
2009-09-07 21:03:00,151.88,151.88,151.88,151.88,19200000.0
2009-09-07 21:04:00,151.826,151.836,151.808,151.82,22100000.0
2009-09-07 21:05:00,151.915,151.95,151.895,151.925,37200000.0
2009-09-07 21:06:00,151.92,151.92,151.89,151.92,33200000.0
2009-09-07 21:07:00,151.915,151.925,151.91,151.925,24000000.0
2009-09-07 21:08:00,151.92,151.92,151.905,151.905,31400000.0
2009-09-07 21:09:00,151.905,151.915,151.9,151.905,51400000.0
2009-09-07 21:10:00,151.905,151.905,151.905,151.905,5600000.0
2009-09-07 21:11:00,151.905,151.905,151.9,151.9,7000000.0
2009-09-07 21:12:00,151.9,151.9,151.9,151.9,5000000.0
2009-09-07 21:13:00,151.9,151.9,151.865,151.885,20800000.0
2009-09-07 21:14:00,151.9,151.9,151.9,151.9,18000000.0
2009-09-07 21:15:00,151.9,151.9,151.9,151.9,2800000.0
2009-09-07 21:16:00,151.9,151.915,151.9,151.915,17800000.0
2009-09-07 21:17:00,151.915,151.915,151.905,151.915,5600000.0
2009-09-07 21:18:00,151.915,151.915,151.905,151.905,2400000.0
2009-09-07 21:19:00,151.89,151.894,151.871,151.88,80600000.0
2009-09-07 21:20:00,151.905,151.915,151.905,151.905,5400000.0
2009-09-07 21:21:00,151.905,151.905,151.905,151.905,14600000.0
2009-09-07 21:22:00,151.905,151.915,151.9,151.905,29400000.0
2009-09-07 21:23:00,151.905,151.945,151.905,151.945,42000000.0
2009-09-07 21:24:00,151.91,151.95,151.91,151.925,57800000.0
2009-09-07 21:25:00,151.9,151.915,151.9,151.915,43800000.0
2009-09-07 21:26:00,151.915,151.915,151.895,151.905,32800000.0
2009-09-07 21:27:00,151.9,151.9,151.9,151.9,12900000.0
2009-09-07 21:28:00,151.9,151.9,151.89,151.9,36400000.0
2009-09-07 21:29:00,151.89,151.9,151.89,151.9,26300000.0
2009-09-07 21:30:00,151.9,151.9,151.895,151.9,51100000.0
2009-09-07 21:31:00,151.9,151.925,151.89,151.9,98800000.0
2009-09-07 21:32:00,151.895,151.91,151.895,151.91,28200000.0
2009-09-07 21:33:00,151.91,151.91,151.905,151.905,13200000.0
2009-09-07 21:34:00,151.91,151.91,151.91,151.91,4800000.0
2009-09-07 21:35:00,151.935,151.95,151.935,151.95,5800000.0
2009-09-07 21:36:00,151.945,151.96,151.92,151.94,17800000.0
2009-09-07 21:37:00,151.94,151.94,151.925,151.94,25600000.0
2009-09-07 21:38:00,151.94,151.94,151.94,151.94,4000000.0
2009-09-07 21:39:00,151.935,151.935,151.93,151.935,48600000.0
2009-09-07 21:40:00,151.935,151.935,151.92,151.935,24800000.0
2009-09-07 21:41:00,151.935,151.935,151.93,151.93,14600000.0
2009-09-07 21:42:00,151.93,151.935,151.93,151.93,29000000.0
2009-09-07 21:43:00,151.911,151.911,151.875,151.885,68300000.0
2009-09-07 21:44:00,151.935,151.955,151.935,151.955,60200000.0
2009-09-07 21:45:00,151.91,151.936,151.902,151.905,65800000.0
2009-09-07 21:46:00,151.955,151.955,151.955,151.955,16200000.0
2009-09-07 21:47:00,151.95,151.955,151.93,151.94,73400000.0
2009-09-07 21:48:00,151.94,151.94,151.91,151.935,43000000.0
2009-09-07 21:49:00,151.935,151.935,151.92,151.925,33200000.0
2009-09-07 21:50:00,151.93,151.93,151.93,151.93,1000000.0
2009-09-07 21:51:00,151.925,151.945,151.925,151.94,12000000.0
2009-09-07 21:52:00,151.915,151.93,151.915,151.93,158900000.0
2009-09-07 21:53:00,151.93,151.93,151.925,151.925,68800000.0
2009-09-07 21:54:00,151.925,151.925,151.925,151.925,39200000.0
2009-09-07 21:55:00,151.925,151.94,151.925,151.94,97800000.0
2009-09-07 21:56:00,151.94,151.96,151.935,151.96,108900000.0
2009-09-07 21:57:00,151.975,151.98,151.975,151.975,13200000.0
2009-09-07 21:58:00,151.975,152.005,151.96,151.97,98600000.0
2009-09-07 21:59:00,151.97,151.975,151.965,151.975,11800000.0
2009-09-07 22:00:00,151.975,151.98,151.975,151.98,5000000.0
2009-09-07 22:01:00,151.985,151.99,151.975,151.985,16200000.0
2009-09-07 22:02:00,151.985,151.985,151.98,151.98,17300000.0
2009-09-07 22:03:00,151.985,152.01,151.985,152.01,39800000.0
2009-09-07 22:04:00,152.01,152.02,152.0,152.02,292800000.0
2009-09-07 22:05:00,152.02,152.025,152.015,152.025,111400000.0
2009-09-07 22:06:00,152.02,152.025,152.02,152.025,19200000.0
2009-09-07 22:07:00,152.025,152.025,152.02,152.02,125200000.0
2009-09-07 22:08:00,152.02,152.025,152.02,152.02,47600000.0
2009-09-07 22:09:00,152.02,152.05,152.02,152.05,132200000.0
2009-09-07 22:10:00,152.05,152.05,152.04,152.04,71000000.0
2009-09-07 22:11:00,152.04,152.04,152.04,152.04,66800000.0
2009-09-07 22:12:00,152.04,152.045,152.03,152.035,101400000.0
2009-09-07 22:13:00,152.035,152.035,152.035,152.035,2800000.0
2009-09-07 22:14:00,152.035,152.05,152.035,152.05,10000000.0
2009-09-07 22:15:00,152.05,152.05,152.05,152.05,2400000.0
2009-09-07 22:16:00,152.075,152.095,152.07,152.07,23000000.0
2009-09-07 22:17:00,152.065,152.065,152.045,152.06,14000000.0
2009-09-07 22:18:00,152.055,152.055,152.05,152.05,19200000.0
2009-09-07 22:19:00,152.05,152.05,152.05,152.05,1600000.0
2009-09-07 22:20:00,152.05,152.05,152.05,152.05,6400000.0
2009-09-07 22:21:00,152.06,152.06,152.05,152.05,10400000.0
2009-09-07 22:22:00,152.055,152.055,152.05,152.05,17000000.0
2009-09-07 22:23:00,152.009,152.029,152.001,152.018,21300000.0
2009-09-07 22:24:00,152.05,152.05,152.05,152.05,2400000.0
2009-09-07 22:25:00,152.04,152.04,152.03,152.04,37400000.0
2009-09-07 22:26:00,152.04,152.04,152.04,152.04,2400000.0
2009-09-07 22:27:00,152.05,152.055,152.04,152.055,11200000.0
2009-09-07 22:28:00,152.035,152.04,152.035,152.04,8000000.0
2009-09-07 22:29:00,152.04,152.04,152.02,152.02,10400000.0
2009-09-07 22:30:00,152.02,152.035,152.02,152.035,39600000.0
2009-09-07 22:31:00,152.05,152.05,152.02,152.02,37600000.0
2009-09-07 22:32:00,152.02,152.07,152.02,152.07,26200000.0
2009-09-07 22:33:00,152.06,152.07,152.03,152.045,13900000.0
2009-09-07 22:34:00,152.045,152.045,152.045,152.045,1600000.0
2009-09-07 22:35:00,152.045,152.06,152.045,152.06,5000000.0
2009-09-07 22:36:00,152.045,152.045,152.045,152.045,4800000.0
2009-09-07 22:37:00,152.045,152.045,152.045,152.045,1600000.0
2009-09-07 22:38:00,152.06,152.07,152.035,152.035,8400000.0
2009-09-07 22:39:00,152.045,152.045,152.045,152.045,7300000.0
2009-09-07 22:40:00,152.045,152.075,152.04,152.07,16700000.0
2009-09-07 22:41:00,152.07,152.075,152.07,152.075,24600000.0
2009-09-07 22:42:00,152.08,152.085,152.08,152.085,15000000.0
2009-09-07 22:43:00,152.085,152.09,152.085,152.085,19600000.0
2009-09-07 22:44:00,152.085,152.09,152.085,152.09,21800000.0
2009-09-07 22:45:00,152.09,152.11,152.09,152.105,20200000.0
2009-09-07 22:46:00,152.095,152.13,152.08,152.085,64400000.0
2009-09-07 22:47:00,152.085,152.095,152.08,152.095,19400000.0
2009-09-07 22:48:00,152.1,152.11,152.095,152.11,28000000.0
2009-09-07 22:49:00,152.115,152.13,152.095,152.125,59600000.0
2009-09-07 22:50:00,152.135,152.135,152.125,152.13,16600000.0
2009-09-07 22:51:00,152.125,152.13,152.085,152.125,42800000.0
2009-09-07 22:52:00,152.125,152.15,152.125,152.145,31000000.0
2009-09-07 22:53:00,152.145,152.145,152.115,152.13,32100000.0
2009-09-07 22:54:00,152.125,152.135,152.095,152.11,51600000.0
2009-09-07 22:55:00,152.12,152.14,152.12,152.135,20200000.0
2009-09-07 22:56:00,152.125,152.175,152.125,152.14,41700000.0
2009-09-07 22:57:00,152.15,152.155,152.14,152.14,26400000.0
2009-09-07 22:58:00,152.14,152.175,152.12,152.12,51200000.0
2009-09-07 22:59:00,152.12,152.135,152.1,152.135,68600000.0
2009-09-07 23:00:00,152.13,152.14,152.085,152.085,20000000.0
2009-09-07 23:01:00,152.085,152.09,152.085,152.09,4000000.0
2009-09-07 23:02:00,152.09,152.115,152.09,152.115,5000000.0
2009-09-07 23:03:00,152.12,152.12,152.095,152.115,9800000.0
2009-09-07 23:04:00,152.11,152.11,152.1,152.11,9000000.0
2009-09-07 23:05:00,152.105,152.105,152.105,152.105,2000000.0
2009-09-07 23:06:00,152.105,152.105,152.105,152.105,1000000.0
2009-09-07 23:07:00,152.12,152.12,152.12,152.12,8000000.0
2009-09-07 23:08:00,152.097,152.124,152.077,152.112,30800000.0
2009-09-07 23:09:00,152.13,152.18,152.13,152.16,24600000.0
2009-09-07 23:10:00,152.16,152.165,152.16,152.165,2000000.0
2009-09-07 23:11:00,152.165,152.165,152.165,152.165,1000000.0
2009-09-07 23:12:00,152.159,152.162,152.11,152.128,92300000.0
2009-09-07 23:13:00,152.165,152.165,152.165,152.165,3400000.0
2009-09-07 23:14:00,152.165,152.165,152.165,152.165,4800000.0
2009-09-07 23:15:00,152.165,152.165,152.165,152.165,4800000.0
2009-09-07 23:16:00,152.148,152.165,152.109,152.148,126100000.0
2009-09-07 23:17:00,152.165,152.165,152.165,152.165,4000000.0
2009-09-07 23:18:00,152.175,152.175,152.17,152.17,3500000.0
2009-09-07 23:19:00,152.17,152.185,152.14,152.14,92700000.0
2009-09-07 23:20:00,152.155,152.175,152.125,152.13,45700000.0
2009-09-07 23:21:00,152.13,152.135,152.13,152.135,6800000.0
2009-09-07 23:22:00,152.13,152.13,152.125,152.13,17200000.0
2009-09-07 23:23:00,152.13,152.13,152.13,152.13,10200000.0
2009-09-07 23:24:00,152.13,152.13,152.115,152.115,11200000.0
2009-09-07 23:25:00,152.115,152.14,152.11,152.135,21000000.0
2009-09-07 23:26:00,152.135,152.135,152.07,152.075,38000000.0
2009-09-07 23:27:00,152.075,152.09,152.05,152.055,36000000.0
2009-09-07 23:28:00,152.055,152.06,152.045,152.06,20000000.0
2009-09-07 23:29:00,152.06,152.065,152.05,152.06,16000000.0
2009-09-07 23:30:00,152.055,152.08,152.055,152.07,8000000.0
2009-09-07 23:31:00,152.06,152.08,152.045,152.08,24600000.0
2009-09-07 23:32:00,152.07,152.085,152.07,152.08,24400000.0
2009-09-07 23:33:00,152.08,152.1,152.055,152.07,33200000.0
2009-09-07 23:34:00,152.055,152.07,152.055,152.07,8500000.0
2009-09-07 23:35:00,152.07,152.07,152.045,152.05,22000000.0
2009-09-07 23:36:00,152.05,152.075,151.985,152.075,124499998.0
2009-09-07 23:37:00,152.085,152.085,152.035,152.05,45600000.0
2009-09-07 23:38:00,152.013,152.041,151.98,152.01,99600000.0
2009-09-07 23:39:00,152.05,152.05,152.01,152.01,22800000.0
2009-09-07 23:40:00,152.015,152.015,152.015,152.015,12600000.0
2009-09-07 23:41:00,152.015,152.02,152.0,152.02,18200000.0
2009-09-07 23:42:00,152.02,152.03,152.005,152.03,18200000.0
2009-09-07 23:43:00,152.03,152.03,152.03,152.03,2000000.0
2009-09-07 23:44:00,152.03,152.03,151.975,151.995,45600000.0
2009-09-07 23:45:00,151.995,152.005,151.98,151.995,29900000.0
2009-09-07 23:46:00,152.005,152.015,152.005,152.015,24700000.0
2009-09-07 23:47:00,152.015,152.065,152.015,152.04,26600000.0
2009-09-07 23:48:00,152.04,152.075,152.04,152.05,51800000.0
2009-09-07 23:49:00,152.07,152.085,152.045,152.045,47400000.0
2009-09-07 23:50:00,152.045,152.065,152.045,152.055,38600000.0
2009-09-07 23:51:00,152.055,152.06,152.055,152.06,19200000.0
2009-09-07 23:52:00,152.06,152.075,152.05,152.06,28600000.0
2009-09-07 23:53:00,152.07,152.07,152.04,152.06,14000000.0
2009-09-07 23:54:00,152.055,152.06,152.045,152.055,11800000.0
2009-09-07 23:55:00,152.055,152.055,152.05,152.05,4000000.0
2009-09-07 23:56:00,152.05,152.055,152.04,152.055,14900000.0
2009-09-07 23:57:00,152.05,152.05,152.05,152.05,3500000.0
2009-09-07 23:58:00,152.055,152.055,152.015,152.035,26000000.0
2009-09-07 23:59:00,152.035,152.04,152.015,152.025,33500000.0
2009-09-08 00:00:00,152.025,152.025,151.98,151.99,47000000.0
2009-09-08 00:01:00,151.985,152.015,151.97,151.985,105600000.0
2009-09-08 00:02:00,151.985,152.0,151.98,151.98,66500000.0
2009-09-08 00:03:00,151.98,151.99,151.98,151.985,12800000.0
2009-09-08 00:04:00,151.98,151.99,151.98,151.985,20600000.0
2009-09-08 00:05:00,151.985,151.985,151.96,151.975,17200000.0
2009-09-08 00:06:00,151.97,151.975,151.965,151.97,10400000.0
2009-09-08 00:07:00,151.975,151.975,151.955,151.955,24800000.0
2009-09-08 00:08:00,151.95,151.98,151.945,151.96,50700000.0
2009-09-08 00:09:00,151.96,151.99,151.96,151.99,51700000.0
2009-09-08 00:10:00,151.99,151.995,151.98,151.995,28600000.0
2009-09-08 00:11:00,151.995,152.0,151.995,152.0,3200000.0
2009-09-08 00:12:00,151.99,152.0,151.99,151.99,24800000.0
2009-09-08 00:13:00,151.99,151.995,151.985,151.995,8600000.0
2009-09-08 00:14:00,151.995,151.995,151.985,151.985,28500000.0
2009-09-08 00:15:00,151.99,152.005,151.985,152.0,46300000.0
2009-09-08 00:16:00,151.99,152.005,151.99,152.0,17600000.0
2009-09-08 00:17:00,152.0,152.025,151.995,152.01,31800000.0
2009-09-08 00:18:00,152.01,152.03,152.005,152.01,52000000.0
2009-09-08 00:19:00,152.005,152.01,151.965,152.01,71400000.0
2009-09-08 00:20:00,152.01,152.035,152.0,152.01,66800000.0
2009-09-08 00:21:00,152.01,152.015,151.995,152.015,50800000.0
2009-09-08 00:22:00,152.015,152.025,151.97,151.97,100600000.0
2009-09-08 00:23:00,151.985,152.01,151.98,152.01,60500000.0
2009-09-08 00:24:00,152.0,152.025,151.975,152.0,92800000.0
2009-09-08 00:25:00,152.015,152.03,151.995,152.01,28200000.0
2009-09-08 00:26:00,152.01,152.015,152.0,152.015,19200000.0
2009-09-08 00:27:00,152.015,152.015,152.015,152.015,3000000.0
2009-09-08 00:28:00,152.01,152.01,151.995,152.01,15200000.0
2009-09-08 00:29:00,152.01,152.025,152.01,152.01,31400000.0
2009-09-08 00:30:00,152.01,152.025,152.0,152.005,37800000.0
2009-09-08 00:31:00,151.995,152.015,151.99,152.015,7600000.0
2009-09-08 00:32:00,152.015,152.015,151.99,152.005,39000000.0
2009-09-08 00:33:00,152.01,152.055,152.0,152.03,95200000.0
2009-09-08 00:34:00,152.04,152.05,152.035,152.05,26600000.0
2009-09-08 00:35:00,152.055,152.07,152.055,152.07,18200000.0
2009-09-08 00:36:00,152.085,152.085,152.085,152.085,1000000.0
2009-09-08 00:37:00,152.11,152.11,152.01,152.01,63400000.0
2009-09-08 00:38:00,152.02,152.025,152.02,152.025,10000000.0
2009-09-08 00:39:00,152.025,152.045,152.025,152.04,9200000.0
2009-09-08 00:40:00,152.04,152.065,152.04,152.06,25200000.0
2009-09-08 00:41:00,152.06,152.06,152.035,152.045,21400000.0
2009-09-08 00:42:00,152.045,152.045,152.035,152.035,7200000.0
2009-09-08 00:43:00,152.035,152.035,152.025,152.03,20800000.0
2009-09-08 00:44:00,152.03,152.035,152.02,152.02,28400000.0
2009-09-08 00:45:00,152.02,152.02,152.0,152.0,28400000.0
2009-09-08 00:46:00,152.005,152.005,151.975,151.975,19900000.0
2009-09-08 00:47:00,151.98,151.995,151.95,151.95,41400000.0
2009-09-08 00:48:00,151.955,151.96,151.925,151.935,83900000.0
2009-09-08 00:49:00,151.935,151.945,151.92,151.92,36700000.0
2009-09-08 00:50:00,151.92,151.925,151.92,151.92,21000000.0
2009-09-08 00:51:00,151.925,151.945,151.915,151.945,50600000.0
2009-09-08 00:52:00,151.945,151.95,151.915,151.915,64400000.0
2009-09-08 00:53:00,151.92,151.92,151.905,151.915,13000000.0
2009-09-08 00:54:00,151.915,151.925,151.9,151.9,51000000.0
2009-09-08 00:55:00,151.9,151.905,151.895,151.905,31200000.0
2009-09-08 00:56:00,151.905,151.905,151.88,151.88,25800000.0
2009-09-08 00:57:00,151.88,151.89,151.88,151.89,6400000.0
2009-09-08 00:58:00,151.885,151.89,151.86,151.885,19600000.0
2009-09-08 00:59:00,151.875,151.895,151.87,151.875,32700000.0
2009-09-08 01:00:00,151.875,151.885,151.86,151.88,78000000.0
2009-09-08 01:01:00,151.885,151.905,151.885,151.9,93500000.0
2009-09-08 01:02:00,151.9,151.925,151.895,151.92,52600000.0
2009-09-08 01:03:00,151.93,151.965,151.915,151.945,120600000.0
2009-09-08 01:04:00,151.95,151.955,151.92,151.945,92000000.0
2009-09-08 01:05:00,151.95,151.95,151.95,151.95,1400000.0
2009-09-08 01:06:00,151.955,151.965,151.955,151.965,7800000.0
2009-09-08 01:07:00,151.965,151.965,151.895,151.91,108400000.0
2009-09-08 01:08:00,151.905,151.905,151.905,151.905,2200000.0
2009-09-08 01:09:00,151.905,151.915,151.9,151.9,24600000.0
2009-09-08 01:10:00,151.905,151.905,151.9,151.9,9000000.0
2009-09-08 01:11:00,151.9,151.905,151.885,151.885,70800000.0
2009-09-08 01:12:00,151.89,151.9,151.885,151.89,33400000.0
2009-09-08 01:13:00,151.89,151.89,151.89,151.89,38000000.0
2009-09-08 01:14:00,151.89,151.9,151.885,151.885,51900000.0
2009-09-08 01:15:00,151.88,151.885,151.85,151.87,38100000.0
2009-09-08 01:16:00,151.865,151.875,151.85,151.87,34400000.0
2009-09-08 01:17:00,151.87,151.88,151.87,151.87,15200000.0
2009-09-08 01:18:00,151.875,151.875,151.865,151.87,13200000.0
2009-09-08 01:19:00,151.852,151.861,151.809,151.859,96200000.0
2009-09-08 01:20:00,151.87,151.87,151.86,151.86,6800000.0
2009-09-08 01:21:00,151.855,151.86,151.85,151.86,6800000.0
2009-09-08 01:22:00,151.86,151.89,151.855,151.885,37000000.0
2009-09-08 01:23:00,151.895,151.895,151.895,151.895,4200000.0
2009-09-08 01:24:00,151.895,151.905,151.895,151.905,9200000.0
2009-09-08 01:25:00,151.91,151.91,151.91,151.91,1400000.0
2009-09-08 01:26:00,151.905,151.91,151.89,151.905,27000000.0
2009-09-08 01:27:00,151.9,151.92,151.9,151.92,10000000.0
2009-09-08 01:28:00,151.92,151.94,151.92,151.94,32000000.0
2009-09-08 01:29:00,151.94,151.94,151.93,151.93,10200000.0
2009-09-08 01:30:00,151.93,151.96,151.925,151.925,68700000.0
2009-09-08 01:31:00,151.92,151.92,151.88,151.885,33600000.0
2009-09-08 01:32:00,151.885,151.89,151.795,151.835,85700000.0
2009-09-08 01:33:00,151.835,151.915,151.835,151.91,85900000.0
2009-09-08 01:34:00,151.905,151.905,151.87,151.88,112700000.0
2009-09-08 01:35:00,151.88,151.915,151.88,151.885,86000000.0
2009-09-08 01:36:00,151.89,151.9,151.89,151.895,20400000.0
2009-09-08 01:37:00,151.895,151.895,151.87,151.89,55000000.0
2009-09-08 01:38:00,151.9,151.91,151.9,151.91,13300000.0
2009-09-08 01:39:00,151.91,151.92,151.905,151.92,5600000.0
2009-09-08 01:40:00,151.915,151.92,151.905,151.92,15100000.0
2009-09-08 01:41:00,151.92,151.92,151.86,151.895,68700000.0
2009-09-08 01:42:00,151.895,151.91,151.895,151.91,50400000.0
2009-09-08 01:43:00,151.91,151.91,151.91,151.91,2800000.0
2009-09-08 01:44:00,151.91,151.92,151.9,151.9,30200000.0
2009-09-08 01:45:00,151.9,151.9,151.895,151.895,33600000.0
2009-09-08 01:46:00,151.9,151.9,151.895,151.895,15600000.0
2009-09-08 01:47:00,151.849,151.878,151.842,151.86,28600000.0
2009-09-08 01:48:00,151.895,151.905,151.875,151.905,40100000.0
2009-09-08 01:49:00,151.9,151.945,151.9,151.94,63400000.0
2009-09-08 01:50:00,151.94,151.94,151.905,151.925,27500000.0
2009-09-08 01:51:00,151.925,151.93,151.915,151.92,32000000.0
2009-09-08 01:52:00,151.92,151.92,151.895,151.9,43800000.0
2009-09-08 01:53:00,151.905,151.94,151.9,151.92,33500000.0
2009-09-08 01:54:00,151.92,151.92,151.85,151.855,165700000.0
2009-09-08 01:55:00,151.865,151.88,151.835,151.84,93000000.0
2009-09-08 01:56:00,151.84,151.84,151.82,151.825,64600000.0
2009-09-08 01:57:00,151.825,151.865,151.825,151.865,51600000.0
2009-09-08 01:58:00,151.865,151.875,151.815,151.82,117200000.0
2009-09-08 01:59:00,151.815,151.825,151.79,151.815,99500000.0
2009-09-08 02:00:00,151.815,151.84,151.81,151.825,152500000.0
2009-09-08 02:01:00,151.825,151.84,151.765,151.795,83700000.0
2009-09-08 02:02:00,151.79,151.83,151.74,151.76,131700000.0
2009-09-08 02:03:00,151.77,151.795,151.75,151.75,178000000.0
2009-09-08 02:04:00,151.75,151.805,151.75,151.805,88700000.0
2009-09-08 02:05:00,151.795,151.8,151.695,151.705,228900000.0
2009-09-08 02:06:00,151.7,151.775,151.695,151.76,120500000.0
2009-09-08 02:07:00,151.765,151.78,151.735,151.765,103600000.0
2009-09-08 02:08:00,151.765,151.79,151.745,151.75,169000000.0
2009-09-08 02:09:00,151.755,151.755,151.74,151.745,98300000.0
2009-09-08 02:10:00,151.745,151.77,151.725,151.735,98200000.0
2009-09-08 02:11:00,151.735,151.755,151.725,151.735,86300000.0
2009-09-08 02:12:00,151.735,151.74,151.73,151.74,27800000.0
2009-09-08 02:13:00,151.745,151.81,151.74,151.795,106100000.0
2009-09-08 02:14:00,151.8,151.865,151.795,151.86,139400000.0
2009-09-08 02:15:00,151.86,151.865,151.85,151.86,64700000.0
2009-09-08 02:16:00,151.86,151.905,151.86,151.895,79900000.0
2009-09-08 02:17:00,151.895,151.935,151.895,151.925,72400000.0
2009-09-08 02:18:00,151.93,151.93,151.88,151.895,141100000.0
2009-09-08 02:19:00,151.9,151.9,151.86,151.875,81700000.0
2009-09-08 02:20:00,151.88,151.885,151.86,151.86,46000000.0
2009-09-08 02:21:00,151.875,151.885,151.855,151.86,63400000.0
2009-09-08 02:22:00,151.86,151.865,151.8,151.8,140300000.0
2009-09-08 02:23:00,151.795,151.835,151.795,151.825,67600000.0
2009-09-08 02:24:00,151.825,151.855,151.825,151.835,74600000.0
2009-09-08 02:25:00,151.845,151.845,151.83,151.835,21400000.0
2009-09-08 02:26:00,151.845,151.845,151.835,151.845,75700000.0
2009-09-08 02:27:00,151.845,151.85,151.84,151.85,50600000.0
2009-09-08 02:28:00,151.85,151.87,151.85,151.87,58800000.0
2009-09-08 02:29:00,151.865,151.895,151.865,151.875,146500000.0
2009-09-08 02:30:00,151.87,151.88,151.865,151.875,101700000.0
2009-09-08 02:31:00,151.87,151.87,151.83,151.835,76200000.0
2009-09-08 02:32:00,151.835,151.835,151.805,151.815,73000000.0
2009-09-08 02:33:00,151.82,151.82,151.8,151.805,41200000.0
2009-09-08 02:34:00,151.815,151.825,151.81,151.82,32200000.0
2009-09-08 02:35:00,151.825,151.835,151.79,151.8,85400000.0
2009-09-08 02:36:00,151.79,151.79,151.725,151.73,87100000.0
2009-09-08 02:37:00,151.735,151.76,151.71,151.73,172100000.0
2009-09-08 02:38:00,151.735,151.855,151.735,151.82,154900000.0
2009-09-08 02:39:00,151.82,151.85,151.785,151.83,98800000.0
2009-09-08 02:40:00,151.82,151.84,151.775,151.8,96800000.0
2009-09-08 02:41:00,151.795,151.825,151.785,151.825,99000000.0
2009-09-08 02:42:00,151.82,151.84,151.82,151.83,32100000.0
2009-09-08 02:43:00,151.82,151.835,151.795,151.795,80600000.0
2009-09-08 02:44:00,151.795,151.795,151.77,151.79,88500000.0
2009-09-08 02:45:00,151.79,151.83,151.79,151.8,75900000.0
2009-09-08 02:46:00,151.8,151.83,151.75,151.755,111300000.0
2009-09-08 02:47:00,151.755,151.79,151.75,151.75,116400000.0
2009-09-08 02:48:00,151.75,151.75,151.7,151.72,144000000.0
2009-09-08 02:49:00,151.72,151.73,151.68,151.715,138300000.0
2009-09-08 02:50:00,151.725,151.725,151.71,151.71,60800000.0
2009-09-08 02:51:00,151.715,151.8,151.715,151.77,246900000.0
2009-09-08 02:52:00,151.77,151.85,151.765,151.83,93800000.0
2009-09-08 02:53:00,151.835,151.86,151.835,151.855,73800000.0
2009-09-08 02:54:00,151.865,151.875,151.815,151.815,87900000.0
2009-09-08 02:55:00,151.815,151.84,151.805,151.815,236900000.0
2009-09-08 02:56:00,151.825,151.85,151.765,151.81,155100000.0
2009-09-08 02:57:00,151.81,151.81,151.735,151.75,135000000.0
2009-09-08 02:58:00,151.75,151.785,151.735,151.75,72400000.0
2009-09-08 02:59:00,151.75,151.805,151.73,151.78,150500000.0
2009-09-08 03:00:00,151.78,151.805,151.745,151.755,175300000.0
2009-09-08 03:01:00,151.75,151.775,151.75,151.77,77600000.0
2009-09-08 03:02:00,151.77,151.8,151.765,151.795,97200000.0
2009-09-08 03:03:00,151.795,151.81,151.765,151.785,98600000.0
2009-09-08 03:04:00,151.785,151.805,151.785,151.8,32600000.0
2009-09-08 03:05:00,151.8,151.805,151.78,151.805,68000000.0
2009-09-08 03:06:00,151.805,151.805,151.8,151.805,15800000.0
2009-09-08 03:07:00,151.805,151.805,151.8,151.8,34000000.0
2009-09-08 03:08:00,151.8,151.8,151.78,151.8,71900000.0
2009-09-08 03:09:00,151.8,151.875,151.79,151.86,146600000.0
2009-09-08 03:10:00,151.865,151.95,151.865,151.92,101100000.0
2009-09-08 03:11:00,151.915,151.96,151.9,151.94,144100000.0
2009-09-08 03:12:00,151.94,151.955,151.935,151.935,117200000.0
2009-09-08 03:13:00,151.93,151.945,151.925,151.945,47000000.0
2009-09-08 03:14:00,151.945,152.01,151.945,151.995,109900000.0
2009-09-08 03:15:00,151.99,151.995,151.975,151.98,124300000.0
2009-09-08 03:16:00,151.98,151.98,151.96,151.965,135300000.0
2009-09-08 03:17:00,151.965,151.975,151.93,151.935,96800000.0
2009-09-08 03:18:00,151.935,151.94,151.9,151.925,154600000.0
2009-09-08 03:19:00,151.935,151.95,151.9,151.9,151500000.0
2009-09-08 03:20:00,151.885,151.885,151.85,151.885,105800000.0
2009-09-08 03:21:00,151.885,151.895,151.885,151.895,66100000.0
2009-09-08 03:22:00,151.9,151.93,151.9,151.915,146300000.0
2009-09-08 03:23:00,151.915,151.915,151.885,151.9,55300000.0
2009-09-08 03:24:00,151.9,151.9,151.89,151.895,17800000.0
2009-09-08 03:25:00,151.89,151.89,151.85,151.855,138600000.0
2009-09-08 03:26:00,151.855,151.88,151.84,151.84,95800000.0
2009-09-08 03:27:00,151.84,151.86,151.84,151.86,45000000.0
2009-09-08 03:28:00,151.86,151.86,151.83,151.83,40800000.0
2009-09-08 03:29:00,151.83,151.835,151.795,151.81,173200000.0
2009-09-08 03:30:00,151.805,151.83,151.79,151.8,175600000.0
2009-09-08 03:31:00,151.8,151.81,151.795,151.795,106000000.0
2009-09-08 03:32:00,151.795,151.795,151.735,151.735,121000000.0
2009-09-08 03:33:00,151.73,151.73,151.675,151.71,136100000.0
2009-09-08 03:34:00,151.71,151.73,151.695,151.715,91900000.0
2009-09-08 03:35:00,151.715,151.75,151.71,151.735,66200000.0
2009-09-08 03:36:00,151.73,151.73,151.695,151.695,170600000.0
2009-09-08 03:37:00,151.7,151.7,151.645,151.655,194200000.0
2009-09-08 03:38:00,151.65,151.66,151.62,151.63,167500000.0
2009-09-08 03:39:00,151.63,151.635,151.565,151.605,153800000.0
2009-09-08 03:40:00,151.605,151.605,151.545,151.55,160200000.0
2009-09-08 03:41:00,151.55,151.565,151.47,151.47,205400000.0
2009-09-08 03:42:00,151.47,151.5,151.36,151.36,310300000.0
2009-09-08 03:43:00,151.36,151.415,151.35,151.37,170300000.0
2009-09-08 03:44:00,151.37,151.4,151.36,151.395,142100000.0
2009-09-08 03:45:00,151.39,151.42,151.39,151.405,187700000.0
2009-09-08 03:46:00,151.41,151.44,151.405,151.43,73000000.0
2009-09-08 03:47:00,151.43,151.49,151.42,151.47,150100000.0
2009-09-08 03:48:00,151.48,151.495,151.47,151.495,95200000.0
2009-09-08 03:49:00,151.49,151.505,151.475,151.485,73300000.0
2009-09-08 03:50:00,151.485,151.485,151.46,151.46,103800000.0
2009-09-08 03:51:00,151.45,151.5,151.45,151.485,173900000.0
2009-09-08 03:52:00,151.485,151.51,151.475,151.51,29200000.0
2009-09-08 03:53:00,151.505,151.565,151.505,151.54,45000000.0
2009-09-08 03:54:00,151.54,151.565,151.53,151.565,141600000.0
2009-09-08 03:55:00,151.56,151.58,151.535,151.535,116700000.0
2009-09-08 03:56:00,151.535,151.555,151.53,151.545,110900000.0
2009-09-08 03:57:00,151.55,151.565,151.475,151.475,157200000.0
2009-09-08 03:58:00,151.51,151.51,151.49,151.495,94300000.0
2009-09-08 03:59:00,151.495,151.52,151.495,151.5,44600000.0
2009-09-08 04:00:00,151.5,151.505,151.46,151.505,162700000.0
2009-09-08 04:01:00,151.505,151.565,151.505,151.55,130200000.0
2009-09-08 04:02:00,151.54,151.615,151.54,151.615,101900000.0
2009-09-08 04:03:00,151.625,151.64,151.595,151.6,102100000.0
2009-09-08 04:04:00,151.6,151.66,151.6,151.61,153400000.0
2009-09-08 04:05:00,151.61,151.62,151.58,151.58,93200000.0
2009-09-08 04:06:00,151.58,151.595,151.58,151.585,101800000.0
2009-09-08 04:07:00,151.58,151.595,151.575,151.585,28700000.0
2009-09-08 04:08:00,151.585,151.59,151.575,151.575,64600000.0
2009-09-08 04:09:00,151.575,151.585,151.53,151.53,112700000.0
2009-09-08 04:10:00,151.535,151.555,151.53,151.55,118700000.0
2009-09-08 04:11:00,151.55,151.55,151.54,151.54,54600000.0
2009-09-08 04:12:00,151.54,151.59,151.54,151.565,98500000.0
2009-09-08 04:13:00,151.565,151.595,151.565,151.585,80800000.0
2009-09-08 04:14:00,151.58,151.585,151.58,151.58,33800000.0
2009-09-08 04:15:00,151.585,151.625,151.58,151.615,59300000.0
2009-09-08 04:16:00,151.61,151.64,151.61,151.625,101700000.0
2009-09-08 04:17:00,151.625,151.655,151.6,151.64,180300000.0
2009-09-08 04:18:00,151.64,151.68,151.63,151.675,108300000.0
2009-09-08 04:19:00,151.67,151.69,151.655,151.655,102200000.0
2009-09-08 04:20:00,151.655,151.73,151.655,151.725,93600000.0
2009-09-08 04:21:00,151.725,151.725,151.675,151.695,103400000.0
2009-09-08 04:22:00,151.695,151.72,151.67,151.69,123100000.0
2009-09-08 04:23:00,151.695,151.695,151.665,151.665,74800000.0
2009-09-08 04:24:00,151.665,151.68,151.665,151.68,32400000.0
2009-09-08 04:25:00,151.68,151.685,151.655,151.655,52200000.0
2009-09-08 04:26:00,151.655,151.705,151.655,151.705,112000000.0
2009-09-08 04:27:00,151.705,151.73,151.695,151.705,147300000.0
2009-09-08 04:28:00,151.7,151.735,151.69,151.69,105000000.0
2009-09-08 04:29:00,151.69,151.705,151.665,151.675,131200000.0
2009-09-08 04:30:00,151.675,151.685,151.66,151.66,67400000.0
2009-09-08 04:31:00,151.655,151.655,151.56,151.56,238100000.0
2009-09-08 04:32:00,151.56,151.575,151.56,151.57,66400000.0
2009-09-08 04:33:00,151.575,151.63,151.57,151.585,155600000.0
2009-09-08 04:34:00,151.585,151.6,151.58,151.595,137500000.0
2009-09-08 04:35:00,151.595,151.605,151.565,151.595,172200000.0
2009-09-08 04:36:00,151.595,151.62,151.585,151.6,109700000.0
2009-09-08 04:37:00,151.605,151.63,151.6,151.605,203900000.0
2009-09-08 04:38:00,151.605,151.635,151.595,151.615,257200000.0
2009-09-08 04:39:00,151.615,151.625,151.615,151.62,42000000.0
2009-09-08 04:40:00,151.62,151.62,151.585,151.605,87700000.0
2009-09-08 04:41:00,151.6,151.6,151.585,151.585,54000000.0
2009-09-08 04:42:00,151.585,151.585,151.585,151.585,96200000.0
2009-09-08 04:43:00,151.585,151.61,151.585,151.61,139800000.0
2009-09-08 04:44:00,151.615,151.62,151.6,151.6,26600000.0
2009-09-08 04:45:00,151.6,151.61,151.595,151.61,60300000.0
2009-09-08 04:46:00,151.6,151.615,151.6,151.6,74500000.0
2009-09-08 04:47:00,151.6,151.61,151.59,151.6,85400000.0
2009-09-08 04:48:00,151.6,151.61,151.59,151.6,53400000.0
2009-09-08 04:49:00,151.6,151.615,151.585,151.615,94400000.0
2009-09-08 04:50:00,151.615,151.615,151.595,151.595,52000000.0
2009-09-08 04:51:00,151.595,151.605,151.595,151.605,30400000.0
2009-09-08 04:52:00,151.61,151.64,151.61,151.63,41200000.0
2009-09-08 04:53:00,151.63,151.665,151.63,151.665,34200000.0
2009-09-08 04:54:00,151.66,151.66,151.655,151.655,112600000.0
2009-09-08 04:55:00,151.655,151.675,151.655,151.66,33800000.0
2009-09-08 04:56:00,151.66,151.67,151.66,151.67,34000000.0
2009-09-08 04:57:00,151.67,151.67,151.655,151.665,16900000.0
2009-09-08 04:58:00,151.66,151.68,151.66,151.675,55200000.0
2009-09-08 04:59:00,151.675,151.725,151.675,151.715,82600000.0
2009-09-08 05:00:00,151.715,151.715,151.695,151.695,31000000.0
2009-09-08 05:01:00,151.71,151.71,151.68,151.68,55700000.0
2009-09-08 05:02:00,151.69,151.695,151.68,151.68,43600000.0
2009-09-08 05:03:00,151.68,151.7,151.68,151.7,29200000.0
2009-09-08 05:04:00,151.7,151.7,151.68,151.68,28200000.0
2009-09-08 05:05:00,151.68,151.69,151.68,151.68,20000000.0
2009-09-08 05:06:00,151.685,151.685,151.685,151.685,15400000.0
2009-09-08 05:07:00,151.685,151.685,151.675,151.68,10200000.0
2009-09-08 05:08:00,151.68,151.68,151.67,151.67,29400000.0
2009-09-08 05:09:00,151.67,151.68,151.665,151.665,69000000.0
2009-09-08 05:10:00,151.66,151.66,151.64,151.645,52000000.0
2009-09-08 05:11:00,151.645,151.645,151.605,151.61,89400000.0
2009-09-08 05:12:00,151.61,151.615,151.61,151.61,61800000.0
2009-09-08 05:13:00,151.61,151.61,151.59,151.59,104600000.0
2009-09-08 05:14:00,151.595,151.595,151.58,151.585,51600000.0
2009-09-08 05:15:00,151.58,151.59,151.58,151.59,65900000.0
2009-09-08 05:16:00,151.59,151.6,151.59,151.6,71200000.0
2009-09-08 05:17:00,151.6,151.61,151.6,151.605,21300000.0
2009-09-08 05:18:00,151.605,151.61,151.605,151.61,7800000.0
2009-09-08 05:19:00,151.605,151.605,151.585,151.585,79800000.0
2009-09-08 05:20:00,151.59,151.605,151.59,151.6,139500000.0
2009-09-08 05:21:00,151.59,151.59,151.575,151.59,70200000.0
2009-09-08 05:22:00,151.585,151.605,151.585,151.6,51000000.0
2009-09-08 05:23:00,151.6,151.61,151.595,151.61,36100000.0
2009-09-08 05:24:00,151.61,151.61,151.6,151.6,20800000.0
2009-09-08 05:25:00,151.6,151.615,151.595,151.61,35400000.0
2009-09-08 05:26:00,151.61,151.615,151.61,151.615,41600000.0
2009-09-08 05:27:00,151.595,151.605,151.585,151.605,34600000.0
2009-09-08 05:28:00,151.605,151.615,151.605,151.615,10000000.0
2009-09-08 05:29:00,151.615,151.615,151.6,151.6,46700000.0
2009-09-08 05:30:00,151.6,151.64,151.6,151.64,179400000.0
2009-09-08 05:31:00,151.635,151.66,151.635,151.64,180200000.0
2009-09-08 05:32:00,151.64,151.64,151.625,151.635,44000000.0
2009-09-08 05:33:00,151.635,151.65,151.63,151.65,17200000.0
2009-09-08 05:34:00,151.645,151.7,151.645,151.67,125900000.0
2009-09-08 05:35:00,151.67,151.7,151.665,151.695,63400000.0
2009-09-08 05:36:00,151.695,151.7,151.69,151.695,21300000.0
2009-09-08 05:37:00,151.705,151.705,151.66,151.675,81100000.0
2009-09-08 05:38:00,151.68,151.72,151.68,151.695,62300000.0
2009-09-08 05:39:00,151.705,151.73,151.7,151.72,111000000.0
2009-09-08 05:40:00,151.72,151.72,151.68,151.68,131200000.0
2009-09-08 05:41:00,151.68,151.725,151.68,151.725,75700000.0
2009-09-08 05:42:00,151.71,151.72,151.69,151.7,132000000.0
2009-09-08 05:43:00,151.7,151.7,151.695,151.695,27400000.0
2009-09-08 05:44:00,151.705,151.725,151.705,151.715,74400000.0
2009-09-08 05:45:00,151.715,151.75,151.715,151.75,56100000.0
2009-09-08 05:46:00,151.75,151.76,151.735,151.755,57600000.0
2009-09-08 05:47:00,151.745,151.76,151.735,151.745,77900000.0
2009-09-08 05:48:00,151.735,151.735,151.725,151.725,68400000.0
2009-09-08 05:49:00,151.725,151.725,151.725,151.725,43800000.0
2009-09-08 05:50:00,151.725,151.75,151.725,151.75,32600000.0
2009-09-08 05:51:00,151.75,151.75,151.74,151.75,34100000.0
2009-09-08 05:52:00,151.74,151.755,151.72,151.74,113200000.0
2009-09-08 05:53:00,151.735,151.74,151.725,151.74,40200000.0
2009-09-08 05:54:00,151.74,151.74,151.725,151.73,36200000.0
2009-09-08 05:55:00,151.73,151.73,151.73,151.73,6000000.0
2009-09-08 05:56:00,151.73,151.75,151.73,151.74,20100000.0
2009-09-08 05:57:00,151.74,151.74,151.73,151.73,14200000.0
2009-09-08 05:58:00,151.73,151.73,151.725,151.725,21200000.0
2009-09-08 05:59:00,151.725,151.725,151.725,151.725,7400000.0
2009-09-08 06:00:00,151.72,151.725,151.7,151.705,42000000.0
2009-09-08 06:01:00,151.705,151.735,151.7,151.725,94700000.0
2009-09-08 06:02:00,151.72,151.73,151.72,151.73,45600000.0
2009-09-08 06:03:00,151.73,151.73,151.72,151.73,24200000.0
2009-09-08 06:04:00,151.725,151.725,151.72,151.72,15200000.0
2009-09-08 06:05:00,151.72,151.72,151.705,151.705,25800000.0
2009-09-08 06:06:00,151.705,151.715,151.705,151.715,14400000.0
2009-09-08 06:07:00,151.715,151.715,151.7,151.715,78800000.0
2009-09-08 06:08:00,151.715,151.72,151.71,151.72,47200000.0
2009-09-08 06:09:00,151.72,151.72,151.71,151.72,51600000.0
2009-09-08 06:10:00,151.72,151.72,151.7,151.7,46600000.0
2009-09-08 06:11:00,151.7,151.7,151.69,151.695,27000000.0
2009-09-08 06:12:00,151.695,151.7,151.685,151.695,39400000.0
2009-09-08 06:13:00,151.69,151.695,151.685,151.695,28000000.0
2009-09-08 06:14:00,151.695,151.715,151.695,151.715,67400000.0
2009-09-08 06:15:00,151.715,151.715,151.67,151.685,103300000.0
2009-09-08 06:16:00,151.69,151.695,151.68,151.68,74300000.0
2009-09-08 06:17:00,151.68,151.69,151.67,151.67,28500000.0
2009-09-08 06:18:00,151.67,151.705,151.67,151.685,32800000.0
2009-09-08 06:19:00,151.69,151.71,151.68,151.68,42400000.0
2009-09-08 06:20:00,151.68,151.68,151.67,151.67,42200000.0
2009-09-08 06:21:00,151.67,151.68,151.66,151.665,48800000.0
2009-09-08 06:22:00,151.665,151.665,151.66,151.66,18400000.0
2009-09-08 06:23:00,151.66,151.68,151.645,151.665,101200000.0
2009-09-08 06:24:00,151.665,151.695,151.665,151.675,51000000.0
2009-09-08 06:25:00,151.675,151.675,151.645,151.65,75600000.0
2009-09-08 06:26:00,151.66,151.665,151.645,151.655,46000000.0
2009-09-08 06:27:00,151.64,151.67,151.635,151.635,209900000.0
2009-09-08 06:28:00,151.635,151.66,151.635,151.65,134100000.0
2009-09-08 06:29:00,151.65,151.69,151.64,151.685,169800000.0
2009-09-08 06:30:00,151.685,151.695,151.615,151.62,221300000.0
2009-09-08 06:31:00,151.62,151.64,151.615,151.625,269100000.0
2009-09-08 06:32:00,151.63,151.67,151.625,151.645,80400000.0
2009-09-08 06:33:00,151.65,151.67,151.64,151.65,147600000.0
2009-09-08 06:34:00,151.65,151.65,151.57,151.58,135800000.0
2009-09-08 06:35:00,151.595,151.605,151.545,151.55,166400000.0
2009-09-08 06:36:00,151.54,151.545,151.505,151.535,125500000.0
2009-09-08 06:37:00,151.535,151.56,151.535,151.56,89200000.0
2009-09-08 06:38:00,151.56,151.605,151.55,151.6,62000000.0
2009-09-08 06:39:00,151.6,151.615,151.525,151.525,94800000.0
2009-09-08 06:40:00,151.515,151.55,151.51,151.55,86200000.0
2009-09-08 06:41:00,151.55,151.565,151.545,151.565,36800000.0
2009-09-08 06:42:00,151.56,151.565,151.555,151.555,18600000.0
2009-09-08 06:43:00,151.555,151.56,151.535,151.55,54600000.0
2009-09-08 06:44:00,151.55,151.555,151.535,151.555,34600000.0
2009-09-08 06:45:00,151.55,151.55,151.52,151.525,64400000.0
2009-09-08 06:46:00,151.53,151.535,151.485,151.485,185900000.0
2009-09-08 06:47:00,151.485,151.51,151.48,151.51,145900000.0
2009-09-08 06:48:00,151.5,151.51,151.47,151.475,116900000.0
2009-09-08 06:49:00,151.465,151.51,151.465,151.495,131600000.0
2009-09-08 06:50:00,151.495,151.52,151.49,151.52,83000000.0
2009-09-08 06:51:00,151.525,151.525,151.485,151.495,23800000.0
2009-09-08 06:52:00,151.495,151.515,151.495,151.515,19800000.0
2009-09-08 06:53:00,151.525,151.54,151.51,151.525,33400000.0
2009-09-08 06:54:00,151.555,151.56,151.535,151.56,53000000.0
2009-09-08 06:55:00,151.56,151.565,151.555,151.565,23700000.0
2009-09-08 06:56:00,151.57,151.61,151.57,151.59,35800000.0
2009-09-08 06:57:00,151.59,151.61,151.585,151.59,19400000.0
2009-09-08 06:58:00,151.59,151.595,151.58,151.595,35400000.0
2009-09-08 06:59:00,151.595,151.595,151.585,151.595,48600000.0
2009-09-08 07:00:00,151.595,151.605,151.59,151.59,44600000.0
2009-09-08 07:01:00,151.59,151.59,151.585,151.59,85000000.0
2009-09-08 07:02:00,151.59,151.595,151.555,151.585,114200000.0
2009-09-08 07:03:00,151.585,151.61,151.585,151.585,98400000.0
2009-09-08 07:04:00,151.585,151.625,151.585,151.625,69800000.0
2009-09-08 07:05:00,151.625,151.64,151.615,151.64,103800000.0
2009-09-08 07:06:00,151.64,151.64,151.6,151.615,96400000.0
2009-09-08 07:07:00,151.62,151.625,151.61,151.61,33400000.0
2009-09-08 07:08:00,151.61,151.63,151.6,151.625,76000000.0
2009-09-08 07:09:00,151.63,151.63,151.58,151.59,162300000.0
2009-09-08 07:10:00,151.58,151.595,151.54,151.565,89400000.0
2009-09-08 07:11:00,151.565,151.595,151.55,151.565,154400000.0
2009-09-08 07:12:00,151.575,151.63,151.575,151.63,90200000.0
2009-09-08 07:13:00,151.63,151.665,151.63,151.645,88400000.0
2009-09-08 07:14:00,151.645,151.68,151.645,151.67,129000000.0
2009-09-08 07:15:00,151.665,151.68,151.665,151.665,64800000.0
2009-09-08 07:16:00,151.665,151.72,151.655,151.705,83600000.0
2009-09-08 07:17:00,151.715,151.715,151.67,151.695,88200000.0
2009-09-08 07:18:00,151.695,151.72,151.695,151.71,89900000.0
2009-09-08 07:19:00,151.71,151.72,151.7,151.72,88400000.0
2009-09-08 07:20:00,151.73,151.74,151.71,151.72,95400000.0
2009-09-08 07:21:00,151.715,151.76,151.715,151.74,204700000.0
2009-09-08 07:22:00,151.745,151.745,151.695,151.7,196300000.0
2009-09-08 07:23:00,151.7,151.71,151.68,151.69,108400000.0
2009-09-08 07:24:00,151.69,151.69,151.665,151.67,63200000.0
2009-09-08 07:25:00,151.67,151.715,151.67,151.7,151000000.0
2009-09-08 07:26:00,151.705,151.75,151.705,151.745,41600000.0
2009-09-08 07:27:00,151.74,151.75,151.74,151.75,24400000.0
2009-09-08 07:28:00,151.745,151.77,151.74,151.765,41400000.0
2009-09-08 07:29:00,151.77,151.82,151.76,151.815,162100000.0
2009-09-08 07:30:00,151.82,151.835,151.8,151.81,88600000.0
2009-09-08 07:31:00,151.82,151.83,151.8,151.83,54800000.0
2009-09-08 07:32:00,151.83,151.83,151.82,151.82,67600000.0
2009-09-08 07:33:00,151.825,151.92,151.825,151.92,172900000.0
2009-09-08 07:34:00,151.915,151.92,151.875,151.885,166400000.0
2009-09-08 07:35:00,151.885,151.9,151.88,151.895,191400000.0
2009-09-08 07:36:00,151.89,151.89,151.825,151.825,170000000.0
2009-09-08 07:37:00,151.825,151.85,151.825,151.83,53400000.0
2009-09-08 07:38:00,151.82,151.865,151.82,151.865,51400000.0
2009-09-08 07:39:00,151.87,151.885,151.87,151.88,61600000.0
2009-09-08 07:40:00,151.88,151.88,151.875,151.875,21400000.0
2009-09-08 07:41:00,151.875,151.895,151.86,151.89,116000000.0
2009-09-08 07:42:00,151.89,151.89,151.88,151.88,34400000.0
2009-09-08 07:43:00,151.885,151.885,151.855,151.87,46400000.0
2009-09-08 07:44:00,151.87,151.885,151.86,151.865,110200000.0
2009-09-08 07:45:00,151.87,151.88,151.87,151.875,34400000.0
2009-09-08 07:46:00,151.875,151.895,151.875,151.895,40000000.0
2009-09-08 07:47:00,151.895,151.945,151.895,151.935,202800000.0
2009-09-08 07:48:00,151.935,151.995,151.93,151.94,176400000.0
2009-09-08 07:49:00,151.95,151.96,151.92,151.955,188300000.0
2009-09-08 07:50:00,151.955,151.975,151.94,151.965,132200000.0
2009-09-08 07:51:00,151.965,151.965,151.94,151.945,149600000.0
2009-09-08 07:52:00,151.94,151.975,151.93,151.96,100200000.0
2009-09-08 07:53:00,151.96,151.96,151.915,151.925,169800000.0
2009-09-08 07:54:00,151.925,151.95,151.915,151.92,177500000.0
2009-09-08 07:55:00,151.92,151.935,151.915,151.925,124600000.0
2009-09-08 07:56:00,151.92,151.93,151.915,151.92,137600000.0
2009-09-08 07:57:00,151.92,151.93,151.91,151.91,99200000.0
2009-09-08 07:58:00,151.91,151.945,151.91,151.94,88200000.0
2009-09-08 07:59:00,151.94,151.96,151.94,151.955,67800000.0
2009-09-08 08:00:00,151.95,151.955,151.925,151.945,89800000.0
2009-09-08 08:01:00,151.94,151.96,151.92,151.95,131500000.0
2009-09-08 08:02:00,151.945,151.97,151.895,151.96,163900000.0
2009-09-08 08:03:00,151.955,151.965,151.94,151.96,91800000.0
2009-09-08 08:04:00,151.945,151.95,151.905,151.935,149400000.0
2009-09-08 08:05:00,151.935,151.95,151.855,151.875,167900000.0
2009-09-08 08:06:00,151.885,151.925,151.845,151.905,191600000.0
2009-09-08 08:07:00,151.895,151.915,151.835,151.84,139800000.0
2009-09-08 08:08:00,151.835,151.835,151.755,151.795,246400000.0
2009-09-08 08:09:00,151.795,151.81,151.775,151.805,77000000.0
2009-09-08 08:10:00,151.81,151.815,151.775,151.775,143200000.0
2009-09-08 08:11:00,151.775,151.78,151.735,151.735,48000000.0
2009-09-08 08:12:00,151.74,151.745,151.735,151.74,19600000.0
2009-09-08 08:13:00,151.75,151.755,151.69,151.695,167300000.0
2009-09-08 08:14:00,151.69,151.69,151.65,151.66,155200000.0
2009-09-08 08:15:00,151.665,151.665,151.595,151.6,256000000.0
2009-09-08 08:16:00,151.6,151.6,151.48,151.51,245900000.0
2009-09-08 08:17:00,151.51,151.53,151.43,151.44,267100000.0
2009-09-08 08:18:00,151.44,151.52,151.44,151.505,151200000.0
2009-09-08 08:19:00,151.505,151.525,151.495,151.505,160400000.0
2009-09-08 08:20:00,151.51,151.51,151.395,151.41,376100000.0
2009-09-08 08:21:00,151.415,151.435,151.32,151.36,313000000.0
2009-09-08 08:22:00,151.355,151.425,151.335,151.425,284600000.0
2009-09-08 08:23:00,151.425,151.525,151.415,151.505,267000000.0
2009-09-08 08:24:00,151.505,151.65,151.505,151.645,245900000.0
2009-09-08 08:25:00,151.645,151.675,151.61,151.64,269000000.0
2009-09-08 08:26:00,151.64,151.675,151.59,151.63,232000000.0
2009-09-08 08:27:00,151.63,151.635,151.57,151.59,272400000.0
2009-09-08 08:28:00,151.59,151.625,151.57,151.605,249600000.0
2009-09-08 08:29:00,151.61,151.645,151.555,151.6,221600000.0
2009-09-08 08:30:00,151.6,151.65,151.59,151.64,175200000.0
2009-09-08 08:31:00,151.635,151.74,151.635,151.71,244500000.0
2009-09-08 08:32:00,151.705,151.77,151.685,151.75,227600000.0
2009-09-08 08:33:00,151.8,151.885,151.8,151.825,217700000.0
2009-09-08 08:34:00,151.825,151.865,151.745,151.77,316800000.0
2009-09-08 08:35:00,151.77,151.925,151.745,151.91,261100000.0
2009-09-08 08:36:00,151.905,151.92,151.82,151.825,192000000.0
2009-09-08 08:37:00,151.825,151.86,151.81,151.815,161800000.0
2009-09-08 08:38:00,151.815,151.85,151.805,151.825,164600000.0
2009-09-08 08:39:00,151.815,151.9,151.815,151.86,247600000.0
2009-09-08 08:40:00,151.86,151.925,151.855,151.855,174600000.0
2009-09-08 08:41:00,151.855,151.89,151.815,151.85,275800000.0
2009-09-08 08:42:00,151.85,151.91,151.85,151.9,278500000.0
2009-09-08 08:43:00,151.9,151.965,151.9,151.96,229500000.0
2009-09-08 08:44:00,151.96,151.96,151.895,151.905,201000000.0
2009-09-08 08:45:00,151.905,151.905,151.845,151.86,188000000.0
2009-09-08 08:46:00,151.865,151.885,151.865,151.87,48000000.0
2009-09-08 08:47:00,151.87,151.87,151.825,151.83,60600000.0
2009-09-08 08:48:00,151.83,151.86,151.83,151.855,130000000.0
2009-09-08 08:49:00,151.855,151.855,151.765,151.785,134200000.0
2009-09-08 08:50:00,151.785,151.79,151.72,151.735,221200000.0
2009-09-08 08:51:00,151.735,151.77,151.725,151.77,105400000.0
2009-09-08 08:52:00,151.775,151.815,151.72,151.765,181900000.0
2009-09-08 08:53:00,151.775,151.775,151.695,151.745,239000000.0
2009-09-08 08:54:00,151.745,151.795,151.735,151.735,125400000.0
2009-09-08 08:55:00,151.75,151.795,151.67,151.78,236700000.0
2009-09-08 08:56:00,151.79,151.875,151.78,151.835,175700000.0
2009-09-08 08:57:00,151.835,151.87,151.82,151.82,161800000.0
2009-09-08 08:58:00,151.82,151.825,151.69,151.78,234600000.0
2009-09-08 08:59:00,151.78,151.78,151.68,151.72,117700000.0
2009-09-08 09:00:00,151.725,151.765,151.63,151.65,210800000.0
2009-09-08 09:01:00,151.645,151.68,151.63,151.65,211100000.0
2009-09-08 09:02:00,151.65,151.695,151.63,151.68,150400000.0
2009-09-08 09:03:00,151.68,151.68,151.625,151.65,100800000.0
2009-09-08 09:04:00,151.65,151.68,151.64,151.66,193900000.0
2009-09-08 09:05:00,151.665,151.68,151.625,151.625,95200000.0
2009-09-08 09:06:00,151.625,151.655,151.57,151.63,139800000.0
2009-09-08 09:07:00,151.645,151.65,151.56,151.61,71200000.0
2009-09-08 09:08:00,151.61,151.655,151.565,151.61,134200000.0
2009-09-08 09:09:00,151.615,151.615,151.525,151.535,203200000.0
2009-09-08 09:10:00,151.53,151.575,151.515,151.575,156000000.0
2009-09-08 09:11:00,151.575,151.61,151.565,151.595,94800000.0
2009-09-08 09:12:00,151.585,151.59,151.52,151.59,130800000.0
2009-09-08 09:13:00,151.585,151.605,151.49,151.535,246800000.0
2009-09-08 09:14:00,151.53,151.545,151.505,151.505,145400000.0
2009-09-08 09:15:00,151.51,151.565,151.505,151.545,176600000.0
2009-09-08 09:16:00,151.545,151.545,151.485,151.505,93000000.0
2009-09-08 09:17:00,151.51,151.575,151.505,151.53,115200000.0
2009-09-08 09:18:00,151.53,151.535,151.515,151.52,122000000.0
2009-09-08 09:19:00,151.52,151.595,151.52,151.575,84800000.0
2009-09-08 09:20:00,151.575,151.635,151.575,151.6,62800000.0
2009-09-08 09:21:00,151.605,151.645,151.605,151.64,138600000.0
2009-09-08 09:22:00,151.64,151.64,151.58,151.59,117200000.0
2009-09-08 09:23:00,151.585,151.62,151.575,151.605,103800000.0
2009-09-08 09:24:00,151.6,151.625,151.595,151.62,102200000.0
2009-09-08 09:25:00,151.615,151.63,151.59,151.63,80600000.0
2009-09-08 09:26:00,151.63,151.65,151.595,151.65,69400000.0
2009-09-08 09:27:00,151.655,151.675,151.645,151.655,56800000.0
2009-09-08 09:28:00,151.65,151.705,151.635,151.675,154200000.0
2009-09-08 09:29:00,151.69,151.69,151.63,151.64,105800000.0
2009-09-08 09:30:00,151.64,151.68,151.63,151.68,57400000.0
2009-09-08 09:31:00,151.685,151.69,151.65,151.67,117400000.0
2009-09-08 09:32:00,151.67,151.715,151.66,151.695,117600000.0
2009-09-08 09:33:00,151.69,151.71,151.69,151.695,101200000.0
2009-09-08 09:34:00,151.7,151.805,151.7,151.785,120500000.0
2009-09-08 09:35:00,151.795,151.87,151.785,151.845,147800000.0
2009-09-08 09:36:00,151.85,151.885,151.775,151.835,128800000.0
2009-09-08 09:37:00,151.835,151.875,151.825,151.825,110400000.0
2009-09-08 09:38:00,151.825,151.885,151.825,151.855,175200000.0
2009-09-08 09:39:00,151.855,151.855,151.8,151.825,285000000.0
2009-09-08 09:40:00,151.825,151.855,151.795,151.795,190200000.0
2009-09-08 09:41:00,151.795,151.82,151.795,151.8,111600000.0
2009-09-08 09:42:00,151.795,151.86,151.78,151.84,176500000.0
2009-09-08 09:43:00,151.845,151.865,151.82,151.845,87100000.0
2009-09-08 09:44:00,151.835,151.865,151.835,151.835,91000000.0
2009-09-08 09:45:00,151.85,151.94,151.815,151.91,207900000.0
2009-09-08 09:46:00,151.93,151.985,151.91,151.94,350500001.0
2009-09-08 09:47:00,151.925,152.03,151.905,151.94,256900000.0
2009-09-08 09:48:00,151.94,152.015,151.91,151.98,329499997.0
2009-09-08 09:49:00,151.995,152.015,151.895,151.895,155000000.0
2009-09-08 09:50:00,151.885,151.895,151.665,151.705,249800000.0
2009-09-08 09:51:00,151.705,151.74,151.66,151.73,164000000.0
2009-09-08 09:52:00,151.72,151.745,151.675,151.73,187400000.0
2009-09-08 09:53:00,151.725,151.82,151.705,151.76,336500001.0
2009-09-08 09:54:00,151.765,151.8,151.73,151.755,204400000.0
2009-09-08 09:55:00,151.75,151.775,151.72,151.755,155000000.0
2009-09-08 09:56:00,151.755,151.815,151.72,151.76,210600000.0
2009-09-08 09:57:00,151.76,151.79,151.75,151.785,101200000.0
2009-09-08 09:58:00,151.785,151.805,151.765,151.795,79800000.0
2009-09-08 09:59:00,151.795,151.815,151.755,151.78,198600000.0
2009-09-08 10:00:00,151.78,151.9,151.78,151.855,215000000.0
2009-09-08 10:01:00,151.85,151.9,151.845,151.845,258600000.0
2009-09-08 10:02:00,151.845,151.965,151.79,151.965,160600000.0
2009-09-08 10:03:00,151.97,152.025,151.925,151.975,266100001.0
2009-09-08 10:04:00,151.985,152.04,151.965,151.995,253200000.0
2009-09-08 10:05:00,151.995,152.04,151.97,152.01,209900000.0
2009-09-08 10:06:00,152.01,152.075,152.0,152.05,185900000.0
2009-09-08 10:07:00,152.045,152.13,152.035,152.09,150300000.0
2009-09-08 10:08:00,152.095,152.115,152.05,152.08,168500000.0
2009-09-08 10:09:00,152.08,152.11,151.955,152.07,423300001.0
2009-09-08 10:10:00,152.065,152.07,151.96,152.04,161000000.0
2009-09-08 10:11:00,152.04,152.075,152.005,152.075,146400000.0
2009-09-08 10:12:00,152.07,152.12,152.015,152.08,136800000.0
2009-09-08 10:13:00,152.08,152.125,152.055,152.1,151600000.0
2009-09-08 10:14:00,152.1,152.21,152.075,152.19,358699995.0
2009-09-08 10:15:00,152.205,152.22,152.155,152.22,160300000.0
2009-09-08 10:16:00,152.21,152.23,152.18,152.215,192400000.0
2009-09-08 10:17:00,152.205,152.21,152.13,152.17,194600000.0
2009-09-08 10:18:00,152.175,152.225,152.145,152.17,335000000.0
2009-09-08 10:19:00,152.175,152.235,151.97,152.025,331600000.0
2009-09-08 10:20:00,152.02,152.05,151.995,152.035,223200000.0
2009-09-08 10:21:00,152.035,152.035,151.935,151.975,346800000.0
2009-09-08 10:22:00,151.96,152.015,151.96,152.0,151900000.0
2009-09-08 10:23:00,152.005,152.07,151.995,152.06,187900000.0
2009-09-08 10:24:00,152.07,152.115,152.03,152.08,208400000.0
2009-09-08 10:25:00,152.08,152.105,152.07,152.085,114200000.0
2009-09-08 10:26:00,152.085,152.13,152.07,152.105,151800000.0
2009-09-08 10:27:00,152.1,152.12,152.085,152.12,201800000.0
2009-09-08 10:28:00,152.13,152.155,152.09,152.125,185600000.0
2009-09-08 10:29:00,152.13,152.14,151.97,151.99,228000000.0
2009-09-08 10:30:00,151.975,152.15,151.975,152.105,462800000.0
2009-09-08 10:31:00,152.105,152.16,152.09,152.105,167000000.0
2009-09-08 10:32:00,152.115,152.19,152.07,152.17,285400000.0
2009-09-08 10:33:00,152.175,152.36,152.16,152.345,216300000.0
2009-09-08 10:34:00,152.345,152.39,152.3,152.385,283400000.0
2009-09-08 10:35:00,152.38,152.41,152.335,152.41,229200000.0
2009-09-08 10:36:00,152.385,152.395,152.32,152.325,241200000.0
2009-09-08 10:37:00,152.325,152.335,152.245,152.285,221200000.0
2009-09-08 10:38:00,152.285,152.3,152.19,152.19,269200000.0
2009-09-08 10:39:00,152.19,152.245,152.18,152.245,187800000.0
2009-09-08 10:40:00,152.235,152.29,152.225,152.275,216500000.0
2009-09-08 10:41:00,152.265,152.265,152.195,152.235,182000000.0
2009-09-08 10:42:00,152.225,152.26,152.17,152.18,175800000.0
2009-09-08 10:43:00,152.19,152.21,152.15,152.16,206700000.0
2009-09-08 10:44:00,152.17,152.19,152.14,152.145,91600000.0
2009-09-08 10:45:00,152.145,152.175,152.11,152.13,185100000.0
2009-09-08 10:46:00,152.14,152.17,152.12,152.15,123700000.0
2009-09-08 10:47:00,152.145,152.145,152.1,152.1,133200000.0
2009-09-08 10:48:00,152.1,152.185,152.1,152.14,182900000.0
2009-09-08 10:49:00,152.14,152.19,152.1,152.19,154700000.0
2009-09-08 10:50:00,152.185,152.26,152.175,152.23,175600000.0
2009-09-08 10:51:00,152.23,152.235,152.18,152.22,87200000.0
2009-09-08 10:52:00,152.215,152.25,152.2,152.25,87200000.0
2009-09-08 10:53:00,152.255,152.375,152.23,152.315,196200000.0
2009-09-08 10:54:00,152.32,152.365,152.26,152.295,148800000.0
2009-09-08 10:55:00,152.295,152.305,152.27,152.285,160800000.0
2009-09-08 10:56:00,152.285,152.3,152.25,152.295,162000000.0
2009-09-08 10:57:00,152.295,152.3,152.25,152.27,150400000.0
2009-09-08 10:58:00,152.265,152.385,152.265,152.37,252299998.0
2009-09-08 10:59:00,152.395,152.42,152.335,152.34,270999999.0
2009-09-08 11:00:00,152.35,152.42,152.32,152.405,262600000.0
2009-09-08 11:01:00,152.405,152.455,152.395,152.43,131400000.0
2009-09-08 11:02:00,152.425,152.46,152.36,152.435,243800000.0
2009-09-08 11:03:00,152.43,152.46,152.42,152.435,102400000.0
2009-09-08 11:04:00,152.44,152.44,152.39,152.395,82000000.0
2009-09-08 11:05:00,152.395,152.405,152.36,152.395,55200000.0
2009-09-08 11:06:00,152.405,152.435,152.4,152.405,88410000.0
2009-09-08 11:07:00,152.4,152.42,152.345,152.375,105200000.0
2009-09-08 11:08:00,152.375,152.43,152.31,152.345,151800000.0
2009-09-08 11:09:00,152.335,152.415,152.335,152.4,125900000.0
2009-09-08 11:10:00,152.4,152.415,152.365,152.375,120400000.0
2009-09-08 11:11:00,152.375,152.435,152.375,152.42,103200000.0
2009-09-08 11:12:00,152.42,152.425,152.365,152.38,76200000.0
2009-09-08 11:13:00,152.385,152.39,152.32,152.335,123100000.0
2009-09-08 11:14:00,152.335,152.335,152.295,152.305,116100000.0
2009-09-08 11:15:00,152.315,152.34,152.3,152.34,50500000.0
2009-09-08 11:16:00,152.34,152.41,152.32,152.385,120100000.0
2009-09-08 11:17:00,152.39,152.39,152.33,152.365,110800000.0
2009-09-08 11:18:00,152.365,152.37,152.345,152.345,48600000.0
2009-09-08 11:19:00,152.345,152.38,152.325,152.35,87800000.0
2009-09-08 11:20:00,152.35,152.4,152.35,152.37,104400000.0
2009-09-08 11:21:00,152.37,152.395,152.355,152.37,86400000.0
2009-09-08 11:22:00,152.365,152.375,152.33,152.36,94000000.0
2009-09-08 11:23:00,152.365,152.37,152.34,152.36,75800000.0
2009-09-08 11:24:00,152.36,152.435,152.345,152.415,92000000.0
2009-09-08 11:25:00,152.41,152.425,152.39,152.4,77800000.0
2009-09-08 11:26:00,152.405,152.425,152.385,152.415,60200000.0
2009-09-08 11:27:00,152.42,152.46,152.41,152.46,158600000.0
2009-09-08 11:28:00,152.475,152.475,152.39,152.4,142600000.0
2009-09-08 11:29:00,152.4,152.45,152.39,152.43,104000000.0
2009-09-08 11:30:00,152.445,152.505,152.425,152.46,128900000.0
2009-09-08 11:31:00,152.46,152.475,152.44,152.455,160800000.0
2009-09-08 11:32:00,152.46,152.495,152.46,152.475,74400000.0
2009-09-08 11:33:00,152.475,152.505,152.475,152.495,44800000.0
2009-09-08 11:34:00,152.485,152.505,152.475,152.48,66600000.0
2009-09-08 11:35:00,152.48,152.485,152.445,152.475,71900000.0
2009-09-08 11:36:00,152.48,152.505,152.45,152.5,121500000.0
2009-09-08 11:37:00,152.5,152.5,152.37,152.445,84600000.0
2009-09-08 11:38:00,152.445,152.455,152.37,152.43,144200000.0
2009-09-08 11:39:00,152.43,152.45,152.385,152.39,129800000.0
2009-09-08 11:40:00,152.395,152.505,152.39,152.5,202700000.0
2009-09-08 11:41:00,152.5,152.51,152.45,152.45,69100000.0
2009-09-08 11:42:00,152.45,152.465,152.43,152.43,70800000.0
2009-09-08 11:43:00,152.435,152.475,152.43,152.465,35000000.0
2009-09-08 11:44:00,152.465,152.515,152.46,152.47,99200000.0
2009-09-08 11:45:00,152.46,152.52,152.425,152.49,232400000.0
2009-09-08 11:46:00,152.495,152.585,152.495,152.585,176200000.0
2009-09-08 11:47:00,152.575,152.695,152.565,152.58,490499997.0
2009-09-08 11:48:00,152.58,152.605,152.56,152.595,231800000.0
2009-09-08 11:49:00,152.59,152.7,152.56,152.675,444699999.0
2009-09-08 11:50:00,152.685,152.7,152.65,152.69,218600000.0
2009-09-08 11:51:00,152.685,152.75,152.625,152.75,170600000.0
2009-09-08 11:52:00,152.745,152.76,152.63,152.67,144800000.0
2009-09-08 11:53:00,152.675,152.71,152.67,152.685,148200000.0
2009-09-08 11:54:00,152.68,152.695,152.575,152.59,94400000.0
2009-09-08 11:55:00,152.59,152.59,152.475,152.485,210200000.0
2009-09-08 11:56:00,152.49,152.51,152.44,152.445,170200000.0
2009-09-08 11:57:00,152.44,152.44,152.345,152.41,287100000.0
2009-09-08 11:58:00,152.41,152.48,152.4,152.45,112700000.0
2009-09-08 11:59:00,152.455,152.49,152.43,152.45,198000000.0
2009-09-08 12:00:00,152.455,152.455,152.38,152.4,284800000.0
2009-09-08 12:01:00,152.41,152.46,152.39,152.43,196200000.0
2009-09-08 12:02:00,152.43,152.47,152.41,152.455,133200000.0
2009-09-08 12:03:00,152.455,152.485,152.41,152.46,191000000.0
2009-09-08 12:04:00,152.46,152.52,152.405,152.5,219200000.0
2009-09-08 12:05:00,152.49,152.51,152.455,152.485,143400000.0
2009-09-08 12:06:00,152.495,152.515,152.44,152.44,230600000.0
2009-09-08 12:07:00,152.435,152.49,152.425,152.45,191400000.0
2009-09-08 12:08:00,152.445,152.48,152.44,152.47,185800000.0
2009-09-08 12:09:00,152.475,152.5,152.44,152.49,149800000.0
2009-09-08 12:10:00,152.48,152.535,152.475,152.51,81400000.0
2009-09-08 12:11:00,152.5,152.535,152.475,152.505,271000000.0
2009-09-08 12:12:00,152.515,152.515,152.485,152.5,154800000.0
2009-09-08 12:13:00,152.5,152.605,152.48,152.605,141200000.0
2009-09-08 12:14:00,152.6,152.71,152.595,152.7,225000000.0
2009-09-08 12:15:00,152.705,152.705,152.635,152.645,105900000.0
2009-09-08 12:16:00,152.635,152.635,152.61,152.62,153600000.0
2009-09-08 12:17:00,152.61,152.62,152.57,152.6,207000000.0
2009-09-08 12:18:00,152.6,152.6,152.575,152.575,238800000.0
2009-09-08 12:19:00,152.57,152.59,152.51,152.52,270000000.0
2009-09-08 12:20:00,152.52,152.525,152.485,152.49,87000000.0
2009-09-08 12:21:00,152.485,152.49,152.44,152.45,91600000.0
2009-09-08 12:22:00,152.47,152.6,152.46,152.6,164600000.0
2009-09-08 12:23:00,152.605,152.63,152.59,152.61,141000000.0
2009-09-08 12:24:00,152.62,152.665,152.61,152.635,121200000.0
2009-09-08 12:25:00,152.635,152.635,152.515,152.525,163000000.0
2009-09-08 12:26:00,152.525,152.57,152.52,152.55,103400000.0
2009-09-08 12:27:00,152.545,152.55,152.5,152.51,74400000.0
2009-09-08 12:28:00,152.51,152.51,152.39,152.4,191400000.0
2009-09-08 12:29:00,152.39,152.455,152.355,152.44,74100000.0
2009-09-08 12:30:00,152.44,152.485,152.43,152.475,56800000.0
2009-09-08 12:31:00,152.47,152.47,152.44,152.455,34200000.0
2009-09-08 12:32:00,152.465,152.52,152.465,152.505,81600000.0
2009-09-08 12:33:00,152.505,152.505,152.41,152.44,84000000.0
2009-09-08 12:34:00,152.44,152.515,152.435,152.515,235800000.0
2009-09-08 12:35:00,152.51,152.56,152.51,152.54,57200000.0
2009-09-08 12:36:00,152.535,152.55,152.515,152.545,96800000.0
2009-09-08 12:37:00,152.545,152.565,152.54,152.56,49400000.0
2009-09-08 12:38:00,152.565,152.575,152.545,152.55,28800000.0
2009-09-08 12:39:00,152.555,152.58,152.54,152.565,104900000.0
2009-09-08 12:40:00,152.565,152.605,152.565,152.595,178400000.0
2009-09-08 12:41:00,152.595,152.595,152.565,152.595,100900000.0
2009-09-08 12:42:00,152.595,152.605,152.56,152.565,89800000.0
2009-09-08 12:43:00,152.555,152.57,152.53,152.555,128200000.0
2009-09-08 12:44:00,152.555,152.57,152.515,152.52,117000000.0
2009-09-08 12:45:00,152.525,152.545,152.505,152.515,35600000.0
2009-09-08 12:46:00,152.515,152.515,152.48,152.515,60200000.0
2009-09-08 12:47:00,152.53,152.555,152.495,152.555,105600000.0
2009-09-08 12:48:00,152.555,152.585,152.535,152.58,127400000.0
2009-09-08 12:49:00,152.585,152.6,152.58,152.6,38000000.0
2009-09-08 12:50:00,152.605,152.65,152.6,152.64,107000000.0
2009-09-08 12:51:00,152.635,152.645,152.62,152.625,90600000.0
2009-09-08 12:52:00,152.62,152.695,152.62,152.665,109800000.0
2009-09-08 12:53:00,152.665,152.685,152.645,152.66,43200000.0
2009-09-08 12:54:00,152.655,152.69,152.65,152.68,67000000.0
2009-09-08 12:55:00,152.68,152.72,152.68,152.71,59200000.0
2009-09-08 12:56:00,152.71,152.73,152.69,152.69,162400000.0
2009-09-08 12:57:00,152.69,152.745,152.68,152.735,79400000.0
2009-09-08 12:58:00,152.735,152.765,152.69,152.71,194200000.0
2009-09-08 12:59:00,152.705,152.73,152.68,152.7,98400000.0
2009-09-08 13:00:00,152.7,152.7,152.655,152.69,86800000.0
2009-09-08 13:01:00,152.695,152.705,152.63,152.635,125400000.0
2009-09-08 13:02:00,152.655,152.655,152.615,152.625,131800000.0
2009-09-08 13:03:00,152.625,152.625,152.58,152.585,176400000.0
2009-09-08 13:04:00,152.58,152.59,152.555,152.565,156600000.0
2009-09-08 13:05:00,152.57,152.605,152.565,152.585,123200000.0
2009-09-08 13:06:00,152.585,152.585,152.55,152.58,93600000.0
2009-09-08 13:07:00,152.575,152.605,152.56,152.6,63000000.0
2009-09-08 13:08:00,152.59,152.605,152.53,152.53,76600000.0
2009-09-08 13:09:00,152.545,152.565,152.505,152.555,70200000.0
2009-09-08 13:10:00,152.555,152.58,152.54,152.565,102000000.0
2009-09-08 13:11:00,152.555,152.565,152.49,152.5,122400000.0
2009-09-08 13:12:00,152.5,152.515,152.46,152.47,55000000.0
2009-09-08 13:13:00,152.47,152.495,152.46,152.46,72000000.0
2009-09-08 13:14:00,152.465,152.465,152.4,152.41,152000000.0
2009-09-08 13:15:00,152.41,152.45,152.4,152.445,118800000.0
2009-09-08 13:16:00,152.445,152.51,152.42,152.495,117700000.0
2009-09-08 13:17:00,152.495,152.545,152.495,152.545,79000000.0
2009-09-08 13:18:00,152.535,152.585,152.495,152.515,164100000.0
2009-09-08 13:19:00,152.53,152.535,152.51,152.535,28000000.0
2009-09-08 13:20:00,152.535,152.545,152.52,152.54,47000000.0
2009-09-08 13:21:00,152.535,152.59,152.52,152.59,186600000.0
2009-09-08 13:22:00,152.59,152.595,152.545,152.55,115400000.0
2009-09-08 13:23:00,152.555,152.56,152.435,152.495,196500000.0
2009-09-08 13:24:00,152.495,152.515,152.45,152.475,132800000.0
2009-09-08 13:25:00,152.485,152.52,152.475,152.51,52000000.0
2009-09-08 13:26:00,152.51,152.59,152.51,152.58,140000000.0
2009-09-08 13:27:00,152.595,152.605,152.57,152.605,145000000.0
2009-09-08 13:28:00,152.61,152.645,152.6,152.63,120800000.0
2009-09-08 13:29:00,152.63,152.71,152.63,152.675,125400000.0
2009-09-08 13:30:00,152.67,152.69,152.63,152.675,121600000.0
2009-09-08 13:31:00,152.675,152.74,152.655,152.705,104600000.0
2009-09-08 13:32:00,152.715,152.74,152.695,152.7,72200000.0
2009-09-08 13:33:00,152.715,152.72,152.67,152.67,103600000.0
2009-09-08 13:34:00,152.67,152.795,152.67,152.77,207200000.0
2009-09-08 13:35:00,152.77,152.825,152.755,152.825,351000000.0
2009-09-08 13:36:00,152.825,152.89,152.81,152.865,185400000.0
2009-09-08 13:37:00,152.865,152.89,152.81,152.825,226200000.0
2009-09-08 13:38:00,152.83,152.85,152.79,152.805,216200000.0
2009-09-08 13:39:00,152.805,152.825,152.77,152.805,135400000.0
2009-09-08 13:40:00,152.795,152.82,152.79,152.79,131400000.0
2009-09-08 13:41:00,152.8,152.82,152.75,152.75,239400000.0
2009-09-08 13:42:00,152.75,152.83,152.725,152.77,170400000.0
2009-09-08 13:43:00,152.765,152.9,152.76,152.825,171200000.0
2009-09-08 13:44:00,152.825,152.84,152.775,152.825,176200000.0
2009-09-08 13:45:00,152.835,152.835,152.8,152.81,107400000.0
2009-09-08 13:46:00,152.82,152.83,152.78,152.805,60600000.0
2009-09-08 13:47:00,152.8,152.805,152.77,152.77,50600000.0
2009-09-08 13:48:00,152.77,152.805,152.755,152.8,48800000.0
2009-09-08 13:49:00,152.795,152.805,152.78,152.79,49200000.0
2009-09-08 13:50:00,152.805,152.91,152.795,152.87,117600000.0
2009-09-08 13:51:00,152.87,152.87,152.83,152.86,203200000.0
2009-09-08 13:52:00,152.865,152.865,152.83,152.855,134600000.0
2009-09-08 13:53:00,152.865,152.875,152.845,152.86,52800000.0
2009-09-08 13:54:00,152.85,152.885,152.825,152.84,79400000.0
2009-09-08 13:55:00,152.83,152.915,152.83,152.865,204000002.0
2009-09-08 13:56:00,152.865,152.885,152.845,152.855,194400000.0
2009-09-08 13:57:00,152.85,152.855,152.78,152.81,163200000.0
2009-09-08 13:58:00,152.82,152.87,152.775,152.81,205800000.0
2009-09-08 13:59:00,152.81,152.825,152.725,152.735,230900000.0
2009-09-08 14:00:00,152.74,152.775,152.73,152.75,195700000.0
2009-09-08 14:01:00,152.75,152.75,152.725,152.735,80400000.0
2009-09-08 14:02:00,152.72,152.73,152.685,152.695,119900000.0
2009-09-08 14:03:00,152.705,152.715,152.685,152.71,31600000.0
2009-09-08 14:04:00,152.695,152.705,152.69,152.7,85600000.0
2009-09-08 14:05:00,152.695,152.735,152.68,152.72,217100000.0
2009-09-08 14:06:00,152.72,152.76,152.72,152.74,104400000.0
2009-09-08 14:07:00,152.74,152.755,152.72,152.74,132000000.0
2009-09-08 14:08:00,152.745,152.745,152.675,152.68,108000000.0
2009-09-08 14:09:00,152.68,152.76,152.675,152.735,145000000.0
2009-09-08 14:10:00,152.735,152.795,152.73,152.795,204800000.0
2009-09-08 14:11:00,152.78,152.8,152.77,152.77,110400000.0
2009-09-08 14:12:00,152.77,152.825,152.755,152.815,268400000.0
2009-09-08 14:13:00,152.815,152.82,152.79,152.815,195200000.0
2009-09-08 14:14:00,152.83,152.865,152.825,152.865,109000000.0
2009-09-08 14:15:00,152.865,152.885,152.825,152.835,134600000.0
2009-09-08 14:16:00,152.835,152.855,152.815,152.855,143200000.0
2009-09-08 14:17:00,152.85,152.875,152.835,152.855,147800000.0
2009-09-08 14:18:00,152.86,152.875,152.85,152.875,21800000.0
2009-09-08 14:19:00,152.87,152.88,152.82,152.88,109500000.0
2009-09-08 14:20:00,152.88,152.885,152.815,152.855,106200000.0
2009-09-08 14:21:00,152.845,152.92,152.845,152.895,130000000.0
2009-09-08 14:22:00,152.895,152.915,152.83,152.84,188300000.0
2009-09-08 14:23:00,152.845,152.86,152.78,152.82,145400000.0
2009-09-08 14:24:00,152.795,152.85,152.775,152.8,131200000.0
2009-09-08 14:25:00,152.8,152.8,152.76,152.775,136000000.0
2009-09-08 14:26:00,152.78,152.795,152.75,152.76,111400000.0
2009-09-08 14:27:00,152.755,152.78,152.745,152.78,97900000.0
2009-09-08 14:28:00,152.78,152.78,152.715,152.715,151300000.0
2009-09-08 14:29:00,152.715,152.755,152.705,152.725,296500000.0
2009-09-08 14:30:00,152.725,152.73,152.68,152.68,230200000.0
2009-09-08 14:31:00,152.68,152.71,152.595,152.71,182800000.0
2009-09-08 14:32:00,152.715,152.73,152.67,152.7,160600000.0
2009-09-08 14:33:00,152.705,152.74,152.69,152.71,127800000.0
2009-09-08 14:34:00,152.705,152.705,152.66,152.675,257800000.0
2009-09-08 14:35:00,152.67,152.67,152.64,152.65,195200000.0
2009-09-08 14:36:00,152.65,152.695,152.65,152.675,256600000.0
2009-09-08 14:37:00,152.675,152.7,152.665,152.685,94800000.0
2009-09-08 14:38:00,152.695,152.725,152.68,152.7,140600000.0
2009-09-08 14:39:00,152.7,152.72,152.67,152.675,96600000.0
2009-09-08 14:40:00,152.68,152.69,152.655,152.67,81400000.0
2009-09-08 14:41:00,152.675,152.7,152.675,152.675,32000000.0
2009-09-08 14:42:00,152.68,152.705,152.65,152.67,173800000.0
2009-09-08 14:43:00,152.665,152.68,152.625,152.65,93800000.0
2009-09-08 14:44:00,152.645,152.69,152.645,152.675,105900000.0
2009-09-08 14:45:00,152.675,152.685,152.585,152.595,240500000.0
2009-09-08 14:46:00,152.595,152.605,152.55,152.59,134700000.0
2009-09-08 14:47:00,152.6,152.61,152.57,152.58,127800000.0
2009-09-08 14:48:00,152.58,152.615,152.57,152.595,149800000.0
2009-09-08 14:49:00,152.595,152.595,152.555,152.56,141000000.0
2009-09-08 14:50:00,152.565,152.59,152.55,152.575,180000000.0
2009-09-08 14:51:00,152.585,152.65,152.58,152.645,152200000.0
2009-09-08 14:52:00,152.645,152.685,152.63,152.66,180200000.0
2009-09-08 14:53:00,152.655,152.68,152.65,152.66,124400000.0
2009-09-08 14:54:00,152.66,152.755,152.66,152.735,208000000.0
2009-09-08 14:55:00,152.74,152.8,152.67,152.755,179200000.0
2009-09-08 14:56:00,152.76,152.76,152.615,152.62,277000000.0
2009-09-08 14:57:00,152.625,152.66,152.585,152.59,203600000.0
2009-09-08 14:58:00,152.59,152.625,152.575,152.595,220000000.0
2009-09-08 14:59:00,152.595,152.63,152.585,152.585,261200000.0
2009-09-08 15:00:00,152.595,152.71,152.565,152.705,442300000.0
2009-09-08 15:01:00,152.695,152.695,152.58,152.605,201200000.0
2009-09-08 15:02:00,152.605,152.665,152.605,152.655,277900000.0
2009-09-08 15:03:00,152.66,152.7,152.645,152.7,188800000.0
2009-09-08 15:04:00,152.7,152.7,152.63,152.635,173100000.0
2009-09-08 15:05:00,152.635,152.7,152.63,152.7,99600000.0
2009-09-08 15:06:00,152.7,152.735,152.675,152.7,79600000.0
2009-09-08 15:07:00,152.705,152.705,152.64,152.67,149800000.0
2009-09-08 15:08:00,152.665,152.705,152.64,152.69,139600000.0
2009-09-08 15:09:00,152.705,152.72,152.65,152.695,121200000.0
2009-09-08 15:10:00,152.685,152.685,152.58,152.625,198200000.0
2009-09-08 15:11:00,152.625,152.665,152.61,152.625,157500000.0
2009-09-08 15:12:00,152.63,152.67,152.63,152.64,98600000.0
2009-09-08 15:13:00,152.64,152.655,152.525,152.53,138600000.0
2009-09-08 15:14:00,152.54,152.6,152.515,152.525,153200000.0
2009-09-08 15:15:00,152.525,152.535,152.49,152.515,113200000.0
2009-09-08 15:16:00,152.515,152.53,152.495,152.53,138600000.0
2009-09-08 15:17:00,152.53,152.545,152.5,152.525,103400000.0
2009-09-08 15:18:00,152.52,152.57,152.5,152.56,81600000.0
2009-09-08 15:19:00,152.58,152.625,152.565,152.62,105000000.0
2009-09-08 15:20:00,152.62,152.645,152.58,152.64,212300000.0
2009-09-08 15:21:00,152.635,152.68,152.635,152.66,178200000.0
2009-09-08 15:22:00,152.655,152.69,152.645,152.67,105600000.0
2009-09-08 15:23:00,152.675,152.675,152.625,152.64,117800000.0
2009-09-08 15:24:00,152.64,152.64,152.57,152.595,169400000.0
2009-09-08 15:25:00,152.595,152.605,152.555,152.575,158600000.0
2009-09-08 15:26:00,152.575,152.595,152.555,152.585,118300000.0
2009-09-08 15:27:00,152.59,152.63,152.585,152.615,129200000.0
2009-09-08 15:28:00,152.62,152.655,152.62,152.625,71800000.0
2009-09-08 15:29:00,152.63,152.725,152.625,152.715,112800000.0
2009-09-08 15:30:00,152.715,152.735,152.635,152.64,124600000.0
2009-09-08 15:31:00,152.625,152.64,152.57,152.57,102000000.0
2009-09-08 15:32:00,152.57,152.625,152.555,152.58,185600000.0
2009-09-08 15:33:00,152.59,152.63,152.59,152.63,167600000.0
2009-09-08 15:34:00,152.625,152.65,152.545,152.57,224000000.0
2009-09-08 15:35:00,152.575,152.61,152.545,152.545,124500000.0
2009-09-08 15:36:00,152.545,152.56,152.53,152.54,163800000.0
2009-09-08 15:37:00,152.54,152.555,152.425,152.45,357300000.0
2009-09-08 15:38:00,152.46,152.5,152.435,152.49,197600000.0
2009-09-08 15:39:00,152.49,152.5,152.455,152.475,122800000.0
2009-09-08 15:40:00,152.475,152.505,152.425,152.485,167100000.0
2009-09-08 15:41:00,152.475,152.5,152.435,152.485,209300000.0
2009-09-08 15:42:00,152.48,152.505,152.48,152.505,216900000.0
2009-09-08 15:43:00,152.51,152.57,152.49,152.5,232300000.0
2009-09-08 15:44:00,152.5,152.56,152.465,152.475,185800000.0
2009-09-08 15:45:00,152.475,152.48,152.405,152.44,176200000.0
2009-09-08 15:46:00,152.45,152.545,152.435,152.49,191000000.0
2009-09-08 15:47:00,152.495,152.5,152.43,152.48,164800000.0
2009-09-08 15:48:00,152.48,152.535,152.455,152.53,460300000.0
2009-09-08 15:49:00,152.545,152.555,152.485,152.54,197800000.0
2009-09-08 15:50:00,152.54,152.615,152.54,152.575,238100000.0
2009-09-08 15:51:00,152.575,152.6,152.535,152.54,262600000.0
2009-09-08 15:52:00,152.54,152.58,152.52,152.555,194100000.0
2009-09-08 15:53:00,152.555,152.61,152.54,152.58,167100000.0
2009-09-08 15:54:00,152.575,152.595,152.555,152.585,96400000.0
2009-09-08 15:55:00,152.585,152.625,152.55,152.56,169000000.0
2009-09-08 15:56:00,152.565,152.605,152.51,152.595,267900000.0
2009-09-08 15:57:00,152.59,152.6,152.555,152.56,286700000.0
2009-09-08 15:58:00,152.565,152.6,152.55,152.56,351400000.0
2009-09-08 15:59:00,152.565,152.565,152.475,152.49,300300000.0
2009-09-08 16:00:00,152.49,152.54,152.445,152.52,262700000.0
2009-09-08 16:01:00,152.52,152.55,152.5,152.55,242300000.0
2009-09-08 16:02:00,152.535,152.535,152.47,152.47,228000000.0
2009-09-08 16:03:00,152.48,152.49,152.44,152.465,174800000.0
2009-09-08 16:04:00,152.465,152.585,152.465,152.565,226600000.0
2009-09-08 16:05:00,152.57,152.595,152.535,152.555,201500000.0
2009-09-08 16:06:00,152.555,152.56,152.49,152.56,191600000.0
2009-09-08 16:07:00,152.555,152.555,152.505,152.51,187000000.0
2009-09-08 16:08:00,152.505,152.52,152.425,152.455,188000000.0
2009-09-08 16:09:00,152.455,152.47,152.41,152.46,204300000.0
2009-09-08 16:10:00,152.46,152.485,152.41,152.445,276500000.0
2009-09-08 16:11:00,152.445,152.565,152.445,152.555,198800000.0
2009-09-08 16:12:00,152.555,152.565,152.505,152.515,252400000.0
2009-09-08 16:13:00,152.515,152.515,152.475,152.475,202500000.0
2009-09-08 16:14:00,152.475,152.495,152.46,152.47,304400000.0
2009-09-08 16:15:00,152.465,152.465,152.42,152.43,217100000.0
2009-09-08 16:16:00,152.44,152.465,152.42,152.42,181300000.0
2009-09-08 16:17:00,152.41,152.445,152.38,152.42,176500000.0
2009-09-08 16:18:00,152.415,152.45,152.41,152.42,146200000.0
2009-09-08 16:19:00,152.42,152.485,152.42,152.455,92700000.0
2009-09-08 16:20:00,152.455,152.495,152.445,152.45,198500000.0
2009-09-08 16:21:00,152.455,152.51,152.445,152.465,299800000.0
2009-09-08 16:22:00,152.465,152.485,152.44,152.45,139800000.0
2009-09-08 16:23:00,152.45,152.49,152.445,152.475,142200000.0
2009-09-08 16:24:00,152.49,152.54,152.475,152.5,153200000.0
2009-09-08 16:25:00,152.505,152.515,152.42,152.45,152000000.0
2009-09-08 16:26:00,152.45,152.495,152.44,152.49,116200000.0
2009-09-08 16:27:00,152.49,152.49,152.415,152.44,229100000.0
2009-09-08 16:28:00,152.44,152.47,152.425,152.455,169900000.0
2009-09-08 16:29:00,152.45,152.455,152.38,152.385,195600000.0
2009-09-08 16:30:00,152.385,152.4,152.365,152.38,283800000.0
2009-09-08 16:31:00,152.38,152.465,152.38,152.45,204100000.0
2009-09-08 16:32:00,152.455,152.515,152.44,152.505,209800000.0
2009-09-08 16:33:00,152.5,152.535,152.5,152.53,222400000.0
2009-09-08 16:34:00,152.54,152.635,152.53,152.575,233700000.0
2009-09-08 16:35:00,152.575,152.615,152.565,152.58,434399999.0
2009-09-08 16:36:00,152.58,152.585,152.535,152.545,324100000.0
2009-09-08 16:37:00,152.54,152.56,152.485,152.51,273700000.0
2009-09-08 16:38:00,152.525,152.535,152.465,152.535,169200000.0
2009-09-08 16:39:00,152.535,152.555,152.5,152.535,138900000.0
2009-09-08 16:40:00,152.535,152.545,152.495,152.495,146300000.0
2009-09-08 16:41:00,152.495,152.58,152.46,152.575,198300000.0
2009-09-08 16:42:00,152.575,152.63,152.5,152.59,165100000.0
2009-09-08 16:43:00,152.59,152.605,152.58,152.58,97100000.0
2009-09-08 16:44:00,152.58,152.59,152.54,152.54,164100000.0
2009-09-08 16:45:00,152.54,152.555,152.475,152.495,152100000.0
2009-09-08 16:46:00,152.495,152.57,152.49,152.545,135400000.0
2009-09-08 16:47:00,152.545,152.57,152.49,152.57,148000000.0
2009-09-08 16:48:00,152.555,152.605,152.555,152.605,89800000.0
2009-09-08 16:49:00,152.595,152.615,152.485,152.52,152700000.0
2009-09-08 16:50:00,152.505,152.505,152.445,152.495,198600000.0
2009-09-08 16:51:00,152.495,152.59,152.495,152.56,147500000.0
2009-09-08 16:52:00,152.565,152.665,152.55,152.55,105000000.0
2009-09-08 16:53:00,152.555,152.59,152.55,152.575,87400000.0
2009-09-08 16:54:00,152.575,152.605,152.56,152.595,135900000.0
2009-09-08 16:55:00,152.585,152.63,152.57,152.575,179400000.0
2009-09-08 16:56:00,152.575,152.585,152.55,152.56,215000000.0
2009-09-08 16:57:00,152.56,152.61,152.54,152.54,230100000.0
2009-09-08 16:58:00,152.535,152.58,152.52,152.57,106200000.0
2009-09-08 16:59:00,152.565,152.655,152.56,152.655,201400000.0
2009-09-08 17:00:00,152.645,152.735,152.645,152.725,193000000.0
2009-09-08 17:01:00,152.725,152.74,152.705,152.74,138400000.0
2009-09-08 17:02:00,152.75,152.755,152.695,152.695,154900000.0
2009-09-08 17:03:00,152.7,152.71,152.66,152.67,140600000.0
2009-09-08 17:04:00,152.67,152.685,152.65,152.68,151700000.0
2009-09-08 17:05:00,152.685,152.73,152.68,152.725,202200000.0
2009-09-08 17:06:00,152.73,152.735,152.67,152.675,253300000.0
2009-09-08 17:07:00,152.665,152.705,152.66,152.695,141900000.0
2009-09-08 17:08:00,152.7,152.715,152.695,152.705,134200000.0
2009-09-08 17:09:00,152.705,152.725,152.65,152.67,183300000.0
2009-09-08 17:10:00,152.675,152.735,152.675,152.715,162200000.0
2009-09-08 17:11:00,152.7,152.72,152.68,152.72,133200000.0
2009-09-08 17:12:00,152.715,152.715,152.65,152.65,131400000.0
2009-09-08 17:13:00,152.65,152.66,152.625,152.65,90000000.0
2009-09-08 17:14:00,152.65,152.665,152.61,152.615,99200000.0
2009-09-08 17:15:00,152.615,152.62,152.555,152.585,119300000.0
2009-09-08 17:16:00,152.585,152.6,152.545,152.555,61900000.0
2009-09-08 17:17:00,152.555,152.6,152.55,152.56,89900000.0
2009-09-08 17:18:00,152.56,152.57,152.545,152.55,78300000.0
2009-09-08 17:19:00,152.55,152.555,152.52,152.53,165900000.0
2009-09-08 17:20:00,152.53,152.53,152.495,152.505,166100000.0
2009-09-08 17:21:00,152.515,152.525,152.49,152.52,159800000.0
2009-09-08 17:22:00,152.525,152.535,152.51,152.525,86900000.0
2009-09-08 17:23:00,152.52,152.555,152.52,152.54,102500000.0
2009-09-08 17:24:00,152.535,152.585,152.53,152.555,274200000.0
2009-09-08 17:25:00,152.555,152.6,152.545,152.575,220700000.0
2009-09-08 17:26:00,152.575,152.59,152.53,152.535,166500000.0
2009-09-08 17:27:00,152.54,152.545,152.48,152.485,330800000.0
2009-09-08 17:28:00,152.48,152.485,152.415,152.425,185000000.0
2009-09-08 17:29:00,152.425,152.44,152.4,152.44,169000000.0
2009-09-08 17:30:00,152.43,152.44,152.28,152.295,223400000.0
2009-09-08 17:31:00,152.3,152.355,152.29,152.33,177700000.0
2009-09-08 17:32:00,152.32,152.32,152.205,152.215,223900000.0
2009-09-08 17:33:00,152.215,152.3,152.215,152.295,149100000.0
2009-09-08 17:34:00,152.295,152.355,152.295,152.35,95000000.0
2009-09-08 17:35:00,152.35,152.355,152.27,152.285,157900000.0
2009-09-08 17:36:00,152.285,152.315,152.27,152.275,170200000.0
2009-09-08 17:37:00,152.275,152.325,152.275,152.3,119200000.0
2009-09-08 17:38:00,152.3,152.3,152.27,152.285,298700000.0
2009-09-08 17:39:00,152.29,152.31,152.28,152.3,220900000.0
2009-09-08 17:40:00,152.295,152.31,152.27,152.28,200800000.0
2009-09-08 17:41:00,152.275,152.28,152.215,152.215,152700000.0
2009-09-08 17:42:00,152.215,152.255,152.215,152.24,98700000.0
2009-09-08 17:43:00,152.24,152.255,152.17,152.17,124600000.0
2009-09-08 17:44:00,152.17,152.19,152.15,152.18,132200000.0
2009-09-08 17:45:00,152.18,152.185,152.125,152.16,240400000.0
2009-09-08 17:46:00,152.16,152.265,152.16,152.265,120600000.0
2009-09-08 17:47:00,152.265,152.275,152.225,152.275,87000000.0
2009-09-08 17:48:00,152.275,152.29,152.245,152.26,87200000.0
2009-09-08 17:49:00,152.26,152.315,152.26,152.31,137000000.0
2009-09-08 17:50:00,152.31,152.31,152.21,152.21,138600000.0
2009-09-08 17:51:00,152.215,152.285,152.19,152.265,129800000.0
2009-09-08 17:52:00,152.265,152.275,152.22,152.25,131200000.0
2009-09-08 17:53:00,152.25,152.26,152.225,152.25,138500000.0
2009-09-08 17:54:00,152.25,152.275,152.225,152.235,168800000.0
2009-09-08 17:55:00,152.23,152.28,152.22,152.245,157900000.0
2009-09-08 17:56:00,152.245,152.315,152.245,152.3,203100000.0
2009-09-08 17:57:00,152.275,152.29,152.235,152.25,162300000.0
2009-09-08 17:58:00,152.26,152.26,152.225,152.235,91000000.0
2009-09-08 17:59:00,152.235,152.295,152.235,152.255,135500000.0
2009-09-08 18:00:00,152.255,152.26,152.195,152.22,137200000.0
2009-09-08 18:01:00,152.225,152.26,152.195,152.195,133400000.0
2009-09-08 18:02:00,152.21,152.245,152.205,152.235,159300000.0
2009-09-08 18:03:00,152.23,152.23,152.18,152.18,141400000.0
2009-09-08 18:04:00,152.185,152.205,152.17,152.175,49500000.0
2009-09-08 18:05:00,152.175,152.23,152.165,152.21,114900000.0
2009-09-08 18:06:00,152.215,152.215,152.165,152.21,115300000.0
2009-09-08 18:07:00,152.215,152.265,152.215,152.25,89100000.0
2009-09-08 18:08:00,152.25,152.265,152.21,152.23,146700000.0
2009-09-08 18:09:00,152.235,152.255,152.225,152.235,112600000.0
2009-09-08 18:10:00,152.235,152.26,152.22,152.255,60700000.0
2009-09-08 18:11:00,152.255,152.265,152.235,152.24,92700000.0
2009-09-08 18:12:00,152.24,152.275,152.225,152.27,53200000.0
2009-09-08 18:13:00,152.27,152.29,152.26,152.285,78700000.0
2009-09-08 18:14:00,152.285,152.29,152.285,152.285,57400000.0
2009-09-08 18:15:00,152.29,152.29,152.285,152.29,28100000.0
2009-09-08 18:16:00,152.285,152.3,152.27,152.3,136800000.0
2009-09-08 18:17:00,152.3,152.32,152.275,152.315,180800000.0
2009-09-08 18:18:00,152.315,152.345,152.29,152.305,106700000.0
2009-09-08 18:19:00,152.32,152.335,152.285,152.285,119500000.0
2009-09-08 18:20:00,152.285,152.34,152.285,152.34,265700000.0
2009-09-08 18:21:00,152.335,152.365,152.33,152.33,150900000.0
2009-09-08 18:22:00,152.33,152.425,152.33,152.4,100000000.0
2009-09-08 18:23:00,152.4,152.4,152.32,152.32,92800000.0
2009-09-08 18:24:00,152.32,152.345,152.32,152.345,88600000.0
2009-09-08 18:25:00,152.345,152.345,152.31,152.315,125000000.0
2009-09-08 18:26:00,152.32,152.32,152.3,152.3,134500000.0
2009-09-08 18:27:00,152.3,152.345,152.28,152.345,114700000.0
2009-09-08 18:28:00,152.345,152.345,152.265,152.28,119300000.0
2009-09-08 18:29:00,152.275,152.275,152.22,152.24,159100000.0
2009-09-08 18:30:00,152.25,152.28,152.205,152.24,289100000.0
2009-09-08 18:31:00,152.24,152.275,152.22,152.235,114400000.0
2009-09-08 18:32:00,152.235,152.24,152.205,152.225,75600000.0
2009-09-08 18:33:00,152.21,152.24,152.205,152.24,117300000.0
2009-09-08 18:34:00,152.235,152.245,152.205,152.22,64200000.0
2009-09-08 18:35:00,152.22,152.235,152.21,152.215,110700000.0
2009-09-08 18:36:00,152.215,152.235,152.215,152.235,44900000.0
2009-09-08 18:37:00,152.24,152.25,152.215,152.25,101400000.0
2009-09-08 18:38:00,152.25,152.275,152.235,152.26,94900000.0
2009-09-08 18:39:00,152.26,152.3,152.26,152.29,100000000.0
2009-09-08 18:40:00,152.28,152.315,152.265,152.3,125300000.0
2009-09-08 18:41:00,152.31,152.325,152.3,152.31,163600000.0
2009-09-08 18:42:00,152.305,152.31,152.265,152.28,99800000.0
2009-09-08 18:43:00,152.28,152.355,152.275,152.33,118200000.0
2009-09-08 18:44:00,152.34,152.355,152.325,152.325,51300000.0
2009-09-08 18:45:00,152.325,152.325,152.255,152.265,54300000.0
2009-09-08 18:46:00,152.265,152.305,152.265,152.275,64400000.0
2009-09-08 18:47:00,152.28,152.325,152.275,152.285,109900000.0
2009-09-08 18:48:00,152.29,152.31,152.255,152.265,83800000.0
2009-09-08 18:49:00,152.265,152.27,152.235,152.26,73600000.0
2009-09-08 18:50:00,152.27,152.28,152.26,152.26,32700000.0
2009-09-08 18:51:00,152.26,152.295,152.26,152.295,45700000.0
2009-09-08 18:52:00,152.295,152.3,152.26,152.26,64600000.0
2009-09-08 18:53:00,152.26,152.28,152.25,152.28,44200000.0
2009-09-08 18:54:00,152.275,152.275,152.26,152.26,38400000.0
2009-09-08 18:55:00,152.265,152.295,152.265,152.285,29400000.0
2009-09-08 18:56:00,152.275,152.285,152.275,152.275,35400000.0
2009-09-08 18:57:00,152.275,152.275,152.23,152.23,82500000.0
2009-09-08 18:58:00,152.23,152.27,152.22,152.27,86600000.0
2009-09-08 18:59:00,152.27,152.27,152.245,152.26,116900000.0
2009-09-08 19:00:00,152.26,152.275,152.225,152.245,59300000.0
2009-09-08 19:01:00,152.245,152.265,152.215,152.23,76800000.0
2009-09-08 19:02:00,152.23,152.28,152.225,152.255,50200000.0
2009-09-08 19:03:00,152.255,152.27,152.225,152.235,47600000.0
2009-09-08 19:04:00,152.235,152.235,152.22,152.23,33900000.0
2009-09-08 19:05:00,152.23,152.23,152.215,152.22,24000000.0
2009-09-08 19:06:00,152.22,152.275,152.22,152.26,64000000.0
2009-09-08 19:07:00,152.26,152.285,152.24,152.25,54100000.0
2009-09-08 19:08:00,152.25,152.26,152.25,152.255,5000000.0
2009-09-08 19:09:00,152.26,152.27,152.225,152.23,21400000.0
2009-09-08 19:10:00,152.23,152.23,152.15,152.155,117100000.0
2009-09-08 19:11:00,152.155,152.195,152.155,152.18,60800000.0
2009-09-08 19:12:00,152.18,152.18,152.14,152.18,56400000.0
2009-09-08 19:13:00,152.18,152.18,152.14,152.18,54200000.0
2009-09-08 19:14:00,152.18,152.18,152.125,152.125,60600000.0
2009-09-08 19:15:00,152.13,152.16,152.125,152.16,51300000.0
2009-09-08 19:16:00,152.15,152.25,152.145,152.25,96300000.0
2009-09-08 19:17:00,152.25,152.3,152.25,152.255,41900000.0
2009-09-08 19:18:00,152.245,152.25,152.245,152.25,26800000.0
2009-09-08 19:19:00,152.25,152.26,152.21,152.21,75200000.0
2009-09-08 19:20:00,152.215,152.215,152.17,152.185,117100000.0
2009-09-08 19:21:00,152.18,152.185,152.135,152.14,94800000.0
2009-09-08 19:22:00,152.14,152.175,152.14,152.175,121500000.0
2009-09-08 19:23:00,152.175,152.285,152.175,152.265,132300000.0
2009-09-08 19:24:00,152.265,152.275,152.235,152.255,226900000.0
2009-09-08 19:25:00,152.25,152.29,152.24,152.265,120000000.0
2009-09-08 19:26:00,152.27,152.28,152.165,152.165,198200000.0
2009-09-08 19:27:00,152.18,152.22,152.175,152.175,124800000.0
2009-09-08 19:28:00,152.175,152.215,152.175,152.205,123200000.0
2009-09-08 19:29:00,152.215,152.245,152.215,152.23,56100000.0
2009-09-08 19:30:00,152.24,152.245,152.2,152.215,186900000.0
2009-09-08 19:31:00,152.2,152.215,152.16,152.175,164500000.0
2009-09-08 19:32:00,152.165,152.175,152.095,152.14,203600000.0
2009-09-08 19:33:00,152.135,152.135,152.105,152.115,154600000.0
2009-09-08 19:34:00,152.115,152.135,152.11,152.125,121500000.0
2009-09-08 19:35:00,152.13,152.155,152.105,152.105,210300000.0
2009-09-08 19:36:00,152.12,152.135,152.105,152.125,180100000.0
2009-09-08 19:37:00,152.125,152.165,152.125,152.16,128000000.0
2009-09-08 19:38:00,152.16,152.17,152.16,152.17,99200000.0
2009-09-08 19:39:00,152.17,152.215,152.17,152.21,199700000.0
2009-09-08 19:40:00,152.215,152.25,152.21,152.25,204200000.0
2009-09-08 19:41:00,152.255,152.28,152.21,152.215,192400000.0
2009-09-08 19:42:00,152.215,152.255,152.21,152.225,58500000.0
2009-09-08 19:43:00,152.22,152.23,152.215,152.215,34000000.0
2009-09-08 19:44:00,152.22,152.225,152.21,152.215,30200000.0
2009-09-08 19:45:00,152.215,152.25,152.215,152.235,36000000.0
2009-09-08 19:46:00,152.235,152.25,152.195,152.21,109700000.0
2009-09-08 19:47:00,152.22,152.22,152.16,152.165,90600000.0
2009-09-08 19:48:00,152.165,152.18,152.155,152.17,114500000.0
2009-09-08 19:49:00,152.165,152.165,152.125,152.15,134500000.0
2009-09-08 19:50:00,152.15,152.15,152.055,152.075,135500000.0
2009-09-08 19:51:00,152.075,152.075,151.985,152.01,187600000.0
2009-09-08 19:52:00,152.015,152.04,151.975,152.04,202900000.0
2009-09-08 19:53:00,152.04,152.075,152.025,152.075,154400000.0
2009-09-08 19:54:00,152.065,152.075,152.05,152.075,138500000.0
2009-09-08 19:55:00,152.07,152.16,152.055,152.15,135900000.0
2009-09-08 19:56:00,152.15,152.17,152.14,152.17,82000000.0
2009-09-08 19:57:00,152.17,152.17,152.15,152.15,126600000.0
2009-09-08 19:58:00,152.145,152.165,152.14,152.165,102900000.0
2009-09-08 19:59:00,152.165,152.195,152.16,152.185,190200000.0
2009-09-08 20:00:00,152.2,152.205,152.19,152.195,145400000.0
2009-09-08 20:01:00,152.195,152.205,152.175,152.195,138900000.0
2009-09-08 20:02:00,152.195,152.22,152.17,152.175,159800000.0
2009-09-08 20:03:00,152.18,152.18,152.14,152.145,208000000.0
2009-09-08 20:04:00,152.145,152.155,152.1,152.105,140000000.0
2009-09-08 20:05:00,152.105,152.12,152.09,152.12,117500000.0
2009-09-08 20:06:00,152.12,152.15,152.085,152.12,317500000.0
2009-09-08 20:07:00,152.12,152.195,152.12,152.185,184500000.0
2009-09-08 20:08:00,152.185,152.185,152.155,152.155,54300000.0
2009-09-08 20:09:00,152.155,152.16,152.125,152.13,220800000.0
2009-09-08 20:10:00,152.13,152.13,152.1,152.1,117800000.0
2009-09-08 20:11:00,152.1,152.175,152.075,152.175,304100000.0
2009-09-08 20:12:00,152.19,152.225,152.18,152.215,97400000.0
2009-09-08 20:13:00,152.215,152.225,152.21,152.225,112500000.0
2009-09-08 20:14:00,152.23,152.24,152.225,152.225,34400000.0
2009-09-08 20:15:00,152.225,152.24,152.225,152.235,46300000.0
2009-09-08 20:16:00,152.235,152.235,152.15,152.15,175900000.0
2009-09-08 20:17:00,152.15,152.15,152.115,152.14,197400000.0
2009-09-08 20:18:00,152.14,152.185,152.13,152.145,157900000.0
2009-09-08 20:19:00,152.145,152.15,152.12,152.15,180200000.0
2009-09-08 20:20:00,152.15,152.165,152.115,152.14,117300000.0
2009-09-08 20:21:00,152.15,152.16,152.115,152.125,138600000.0
2009-09-08 20:22:00,152.125,152.165,152.105,152.155,74800000.0
2009-09-08 20:23:00,152.155,152.205,152.145,152.155,220600000.0
2009-09-08 20:24:00,152.155,152.205,152.155,152.165,172000000.0
2009-09-08 20:25:00,152.16,152.2,152.15,152.175,290900000.0
2009-09-08 20:26:00,152.175,152.185,152.14,152.14,312000000.0
2009-09-08 20:27:00,152.14,152.195,152.125,152.175,209200000.0
2009-09-08 20:28:00,152.17,152.2,152.155,152.185,142500000.0
2009-09-08 20:29:00,152.185,152.22,152.185,152.2,129500000.0
2009-09-08 20:30:00,152.215,152.23,152.21,152.22,125300000.0
2009-09-08 20:31:00,152.22,152.27,152.21,152.27,283500000.0
2009-09-08 20:32:00,152.27,152.27,152.205,152.215,231400000.0
2009-09-08 20:33:00,152.215,152.235,152.18,152.23,159900000.0
2009-09-08 20:34:00,152.235,152.235,152.18,152.18,86700000.0
2009-09-08 20:35:00,152.18,152.19,152.18,152.18,139500000.0
2009-09-08 20:36:00,152.18,152.2,152.175,152.185,233400000.0
2009-09-08 20:37:00,152.18,152.225,152.18,152.215,170900000.0
2009-09-08 20:38:00,152.215,152.255,152.215,152.255,194800000.0
2009-09-08 20:39:00,152.255,152.275,152.25,152.265,182100000.0
2009-09-08 20:40:00,152.265,152.315,152.22,152.315,225400000.0
2009-09-08 20:41:00,152.315,152.33,152.27,152.27,236600000.0
2009-09-08 20:42:00,152.27,152.27,152.23,152.24,125300000.0
2009-09-08 20:43:00,152.23,152.24,152.185,152.215,127000000.0
2009-09-08 20:44:00,152.23,152.34,152.23,152.275,106500000.0
2009-09-08 20:45:00,152.275,152.275,152.23,152.235,92900000.0
2009-09-08 20:46:00,152.235,152.235,152.22,152.22,27200000.0
2009-09-08 20:47:00,152.22,152.24,152.205,152.21,75600000.0
2009-09-08 20:48:00,152.215,152.275,152.21,152.275,57200000.0
2009-09-08 20:49:00,152.275,152.305,152.24,152.275,143100000.0
2009-09-08 20:50:00,152.275,152.305,152.275,152.305,152000000.0
2009-09-08 20:51:00,152.305,152.35,152.295,152.3,129400000.0
2009-09-08 20:52:00,152.3,152.33,152.295,152.33,76700000.0
2009-09-08 20:53:00,152.33,152.33,152.28,152.295,113800000.0
2009-09-08 20:54:00,152.295,152.305,152.265,152.265,114000000.0
2009-09-08 20:55:00,152.265,152.315,152.245,152.27,188400000.0
2009-09-08 20:56:00,152.245,152.255,152.205,152.235,253500000.0
2009-09-08 20:57:00,152.23,152.245,152.2,152.225,71900000.0
2009-09-08 20:58:00,152.22,152.235,152.215,152.22,149200000.0
2009-09-08 20:59:00,152.225,152.225,152.165,152.2,142700000.0
2009-09-08 21:00:00,152.2,152.215,152.12,152.13,165900000.0
2009-09-08 21:01:00,152.13,152.17,152.105,152.13,155700000.0
2009-09-08 21:02:00,152.13,152.13,152.09,152.115,110200000.0
2009-09-08 21:03:00,152.11,152.125,152.11,152.12,40900000.0
2009-09-08 21:04:00,152.11,152.135,152.105,152.13,69100000.0
2009-09-08 21:05:00,152.13,152.135,152.105,152.12,72400000.0
2009-09-08 21:06:00,152.12,152.13,152.075,152.075,132600000.0
2009-09-08 21:07:00,152.075,152.135,152.075,152.12,168900000.0
2009-09-08 21:08:00,152.12,152.13,152.095,152.105,65500000.0
2009-09-08 21:09:00,152.105,152.135,152.105,152.12,49600000.0
2009-09-08 21:10:00,152.12,152.125,152.12,152.12,18800000.0
2009-09-08 21:11:00,152.085,152.095,152.07,152.075,160200000.0
2009-09-08 21:12:00,152.075,152.085,152.075,152.08,116000000.0
2009-09-08 21:13:00,152.08,152.135,152.06,152.1,211300000.0
2009-09-08 21:14:00,152.095,152.115,152.08,152.115,119600000.0
2009-09-08 21:15:00,152.115,152.145,152.105,152.13,43200000.0
2009-09-08 21:16:00,152.145,152.185,152.12,152.135,99000000.0
2009-09-08 21:17:00,152.15,152.15,152.06,152.06,261600000.0
2009-09-08 21:18:00,152.055,152.095,152.05,152.075,309200000.0
2009-09-08 21:19:00,152.07,152.08,152.05,152.05,106300000.0
2009-09-08 21:20:00,152.055,152.06,152.04,152.04,68900000.0
2009-09-08 21:21:00,152.04,152.055,152.02,152.03,156800000.0
2009-09-08 21:22:00,152.03,152.065,152.02,152.06,92100000.0
2009-09-08 21:23:00,152.06,152.06,152.02,152.035,115200000.0
2009-09-08 21:24:00,152.04,152.115,152.04,152.115,127900000.0
2009-09-08 21:25:00,152.12,152.12,152.09,152.12,85800000.0
2009-09-08 21:26:00,152.12,152.125,152.095,152.1,90700000.0
2009-09-08 21:27:00,152.1,152.14,152.085,152.13,187700000.0
2009-09-08 21:28:00,152.13,152.13,152.08,152.08,90600000.0
2009-09-08 21:29:00,152.08,152.115,152.08,152.115,28200000.0
2009-09-08 21:30:00,152.115,152.155,152.115,152.15,80600000.0
2009-09-08 21:31:00,152.15,152.16,152.125,152.15,81500000.0
2009-09-08 21:32:00,152.155,152.195,152.145,152.19,73600000.0
2009-09-08 21:33:00,152.19,152.205,152.165,152.205,75800000.0
2009-09-08 21:34:00,152.19,152.225,152.17,152.18,138100000.0
2009-09-08 21:35:00,152.175,152.21,152.155,152.21,217900000.0
2009-09-08 21:36:00,152.205,152.22,152.2,152.205,64400000.0
2009-09-08 21:37:00,152.205,152.205,152.17,152.17,65200000.0
2009-09-08 21:38:00,152.17,152.185,152.155,152.185,101300000.0
2009-09-08 21:39:00,152.185,152.21,152.185,152.2,55100000.0
2009-09-08 21:40:00,152.2,152.2,152.135,152.135,61400000.0
2009-09-08 21:41:00,152.135,152.145,152.12,152.12,130400000.0
2009-09-08 21:42:00,152.13,152.13,152.11,152.125,119600000.0
2009-09-08 21:43:00,152.125,152.135,152.12,152.13,101500000.0
2009-09-08 21:44:00,152.13,152.15,152.13,152.15,42600000.0
2009-09-08 21:45:00,152.15,152.155,152.135,152.135,186200000.0
2009-09-08 21:46:00,152.135,152.17,152.135,152.16,111200000.0
2009-09-08 21:47:00,152.16,152.165,152.16,152.165,26300000.0
2009-09-08 21:48:00,152.165,152.18,152.165,152.18,57100000.0
2009-09-08 21:49:00,152.18,152.2,152.18,152.19,125000000.0
2009-09-08 21:50:00,152.195,152.235,152.19,152.23,151200000.0
2009-09-08 21:51:00,152.23,152.24,152.215,152.215,174400000.0
2009-09-08 21:52:00,152.225,152.235,152.2,152.215,228100000.0
2009-09-08 21:53:00,152.215,152.23,152.195,152.22,246400000.0
2009-09-08 21:54:00,152.22,152.23,152.205,152.215,66200000.0
2009-09-08 21:55:00,152.21,152.21,152.195,152.195,50100000.0
2009-09-08 21:56:00,152.18,152.18,152.16,152.17,169700000.0
2009-09-08 21:57:00,152.165,152.19,152.155,152.185,52900000.0
2009-09-08 21:58:00,152.17,152.2,152.165,152.185,114000000.0
2009-09-08 21:59:00,152.185,152.185,152.135,152.135,64200000.0
2009-09-08 22:00:00,152.15,152.15,152.105,152.115,69000000.0
2009-09-08 22:01:00,152.115,152.115,152.1,152.115,106200000.0
2009-09-08 22:02:00,152.12,152.145,152.115,152.125,49200000.0
2009-09-08 22:03:00,152.125,152.145,152.125,152.145,121600000.0
2009-09-08 22:04:00,152.14,152.145,152.13,152.145,90400000.0
2009-09-08 22:05:00,152.14,152.16,152.135,152.135,104100000.0
2009-09-08 22:06:00,152.135,152.15,152.115,152.115,117900000.0
2009-09-08 22:07:00,152.115,152.14,152.11,152.14,98000000.0
2009-09-08 22:08:00,152.14,152.165,152.13,152.16,144800000.0
2009-09-08 22:09:00,152.155,152.16,152.155,152.16,56800000.0
2009-09-08 22:10:00,152.16,152.165,152.13,152.135,86000000.0
2009-09-08 22:11:00,152.13,152.14,152.125,152.14,149500000.0
2009-09-08 22:12:00,152.14,152.16,152.14,152.15,35700000.0
2009-09-08 22:13:00,152.15,152.16,152.145,152.16,14800000.0
2009-09-08 22:14:00,152.16,152.205,152.16,152.205,56200000.0
2009-09-08 22:15:00,152.205,152.225,152.19,152.225,182700000.0
2009-09-08 22:16:00,152.225,152.29,152.225,152.28,124700000.0
2009-09-08 22:17:00,152.29,152.295,152.24,152.295,142300000.0
2009-09-08 22:18:00,152.29,152.29,152.28,152.285,98300000.0
2009-09-08 22:19:00,152.285,152.31,152.245,152.245,154100000.0
2009-09-08 22:20:00,152.245,152.27,152.245,152.25,134700000.0
2009-09-08 22:21:00,152.245,152.26,152.245,152.255,46300000.0
2009-09-08 22:22:00,152.255,152.265,152.22,152.225,61900000.0
2009-09-08 22:23:00,152.225,152.225,152.175,152.205,113800000.0
2009-09-08 22:24:00,152.205,152.215,152.17,152.21,100100000.0
2009-09-08 22:25:00,152.215,152.215,152.195,152.21,75000000.0
2009-09-08 22:26:00,152.21,152.215,152.19,152.21,53900000.0
2009-09-08 22:27:00,152.215,152.215,152.19,152.215,55900000.0
2009-09-08 22:28:00,152.215,152.23,152.195,152.225,124500000.0
2009-09-08 22:29:00,152.23,152.24,152.225,152.23,39000000.0
2009-09-08 22:30:00,152.225,152.24,152.195,152.195,63800000.0
2009-09-08 22:31:00,152.195,152.2,152.165,152.17,36000000.0
2009-09-08 22:32:00,152.175,152.2,152.175,152.18,10200000.0
2009-09-08 22:33:00,152.18,152.19,152.18,152.19,15900000.0
2009-09-08 22:34:00,152.185,152.195,152.18,152.19,21900000.0
2009-09-08 22:35:00,152.185,152.2,152.185,152.195,12200000.0
2009-09-08 22:36:00,152.195,152.2,152.18,152.18,72100000.0
2009-09-08 22:37:00,152.18,152.185,152.17,152.17,86700000.0
2009-09-08 22:38:00,152.17,152.18,152.13,152.18,124200000.0
2009-09-08 22:39:00,152.185,152.185,152.165,152.165,99600000.0
2009-09-08 22:40:00,152.17,152.17,152.16,152.165,103700000.0
2009-09-08 22:41:00,152.17,152.19,152.16,152.18,193100000.0
2009-09-08 22:42:00,152.18,152.185,152.18,152.18,227300000.0
2009-09-08 22:43:00,152.18,152.215,152.18,152.2,40200000.0
2009-09-08 22:44:00,152.215,152.235,152.21,152.21,73900000.0
2009-09-08 22:45:00,152.21,152.21,152.205,152.21,274400000.0
2009-09-08 22:46:00,152.21,152.22,152.21,152.21,88300000.0
2009-09-08 22:47:00,152.215,152.22,152.21,152.215,197900000.0
2009-09-08 22:48:00,152.21,152.24,152.21,152.24,75300000.0
2009-09-08 22:49:00,152.24,152.275,152.23,152.27,175400000.0
2009-09-08 22:50:00,152.265,152.27,152.255,152.265,77400000.0
2009-09-08 22:51:00,152.255,152.265,152.245,152.25,50400000.0
2009-09-08 22:52:00,152.25,152.26,152.235,152.24,110700000.0
2009-09-08 22:53:00,152.235,152.255,152.235,152.24,38200000.0
2009-09-08 22:54:00,152.24,152.245,152.235,152.245,44200000.0
2009-09-08 22:55:00,152.24,152.26,152.235,152.235,97500000.0
2009-09-08 22:56:00,152.24,152.26,152.235,152.26,109600000.0
2009-09-08 22:57:00,152.255,152.28,152.25,152.28,92400000.0
2009-09-08 22:58:00,152.255,152.275,152.21,152.22,175900000.0
2009-09-08 22:59:00,152.22,152.225,152.195,152.195,78900000.0
2009-09-08 23:00:00,152.19,152.23,152.14,152.21,61000000.0
2009-09-08 23:01:00,152.21,152.235,152.195,152.2,42600000.0
2009-09-08 23:02:00,152.21,152.255,152.21,152.22,41300000.0
2009-09-08 23:03:00,152.225,152.25,152.22,152.24,31000000.0
2009-09-08 23:04:00,152.235,152.25,152.205,152.23,28100000.0
2009-09-08 23:05:00,152.235,152.25,152.235,152.25,11100000.0
2009-09-08 23:06:00,152.255,152.295,152.24,152.275,41600000.0
2009-09-08 23:07:00,152.265,152.29,152.25,152.25,39300000.0
2009-09-08 23:08:00,152.24,152.265,152.24,152.265,22600000.0
2009-09-08 23:09:00,152.255,152.265,152.245,152.255,44900000.0
2009-09-08 23:10:00,152.265,152.27,152.24,152.24,32500000.0
2009-09-08 23:11:00,152.24,152.29,152.205,152.29,29300000.0
2009-09-08 23:12:00,152.3,152.325,152.29,152.315,34000000.0
2009-09-08 23:13:00,152.305,152.31,152.3,152.305,26600000.0
2009-09-08 23:14:00,152.305,152.305,152.295,152.295,24800000.0
2009-09-08 23:15:00,152.285,152.29,152.265,152.29,82400000.0
2009-09-08 23:16:00,152.28,152.28,152.23,152.265,22000000.0
2009-09-08 23:17:00,152.265,152.265,152.25,152.26,22100000.0
2009-09-08 23:18:00,152.26,152.27,152.245,152.245,9700000.0
2009-09-08 23:19:00,152.245,152.255,152.245,152.255,5000000.0
2009-09-08 23:20:00,152.245,152.255,152.245,152.25,4400000.0
2009-09-08 23:21:00,152.25,152.25,152.245,152.245,14900000.0
2009-09-08 23:22:00,152.255,152.285,152.24,152.285,19800000.0
2009-09-08 23:23:00,152.29,152.295,152.255,152.265,21500000.0
2009-09-08 23:24:00,152.26,152.28,152.255,152.275,29800000.0
2009-09-08 23:25:00,152.275,152.28,152.275,152.275,13800000.0
2009-09-08 23:26:00,152.275,152.275,152.275,152.275,9400000.0
2009-09-08 23:27:00,152.285,152.285,152.24,152.245,34200000.0
2009-09-08 23:28:00,152.25,152.26,152.22,152.25,53700000.0
2009-09-08 23:29:00,152.25,152.25,152.245,152.245,11200000.0
2009-09-08 23:30:00,152.245,152.245,152.245,152.245,9600000.0
2009-09-08 23:31:00,152.245,152.26,152.245,152.25,44200000.0
2009-09-08 23:32:00,152.25,152.26,152.24,152.245,34100000.0
2009-09-08 23:33:00,152.25,152.25,152.21,152.24,17100000.0
2009-09-08 23:34:00,152.245,152.245,152.18,152.195,46600000.0
2009-09-08 23:35:00,152.205,152.205,152.19,152.19,17000000.0
2009-09-08 23:36:00,152.19,152.19,152.19,152.19,2700000.0
2009-09-08 23:37:00,152.19,152.19,152.19,152.19,9800000.0
2009-09-08 23:38:00,152.19,152.19,152.185,152.185,17600000.0
2009-09-08 23:39:00,152.185,152.185,152.185,152.185,9300000.0
2009-09-08 23:40:00,152.185,152.195,152.18,152.195,30900000.0
2009-09-08 23:41:00,152.2,152.22,152.19,152.22,25100000.0
2009-09-08 23:42:00,152.195,152.195,152.18,152.195,27300000.0
2009-09-08 23:43:00,152.19,152.21,152.19,152.205,17600000.0
2009-09-08 23:44:00,152.205,152.21,152.195,152.2,38100000.0
2009-09-08 23:45:00,152.2,152.2,152.165,152.185,71500000.0
2009-09-08 23:46:00,152.185,152.205,152.185,152.2,42400000.0
2009-09-08 23:47:00,152.205,152.215,152.19,152.215,11000000.0
2009-09-08 23:48:00,152.22,152.235,152.205,152.205,67600000.0
2009-09-08 23:49:00,152.205,152.23,152.205,152.205,29200000.0
2009-09-08 23:50:00,152.205,152.27,152.205,152.26,112600000.0
2009-09-08 23:51:00,152.265,152.3,152.26,152.295,87200000.0
2009-09-08 23:52:00,152.295,152.305,152.26,152.27,49200000.0
2009-09-08 23:53:00,152.28,152.28,152.26,152.28,25800000.0
2009-09-08 23:54:00,152.28,152.295,152.275,152.28,20900000.0
2009-09-08 23:55:00,152.275,152.28,152.275,152.275,20700000.0
2009-09-08 23:56:00,152.275,152.28,152.275,152.275,9000000.0
2009-09-08 23:57:00,152.28,152.28,152.255,152.255,36000000.0
2009-09-08 23:58:00,152.255,152.28,152.245,152.26,37800000.0
2009-09-08 23:59:00,152.275,152.305,152.245,152.29,60900000.0
2009-09-09 00:00:00,152.305,152.305,152.265,152.275,113400000.0
2009-09-09 00:01:00,152.275,152.275,152.22,152.27,146300000.0
2009-09-09 00:02:00,152.275,152.28,152.265,152.265,62800000.0
2009-09-09 00:03:00,152.26,152.275,152.26,152.275,16000000.0
2009-09-09 00:04:00,152.275,152.28,152.275,152.28,4000000.0
2009-09-09 00:05:00,152.285,152.285,152.285,152.285,2000000.0
2009-09-09 00:06:00,152.275,152.295,152.275,152.29,11800000.0
2009-09-09 00:07:00,152.3,152.3,152.27,152.28,66500000.0
2009-09-09 00:08:00,152.285,152.3,152.28,152.3,22800000.0
2009-09-09 00:09:00,152.3,152.32,152.295,152.295,45200000.0
2009-09-09 00:10:00,152.295,152.3,152.27,152.285,58000000.0
2009-09-09 00:11:00,152.28,152.285,152.28,152.285,5100000.0
2009-09-09 00:12:00,152.28,152.285,152.28,152.285,14600000.0
2009-09-09 00:13:00,152.285,152.285,152.285,152.285,2000000.0
2009-09-09 00:14:00,152.275,152.275,152.27,152.275,13200000.0
2009-09-09 00:15:00,152.27,152.27,152.225,152.235,79000000.0
2009-09-09 00:16:00,152.235,152.24,152.215,152.225,79500000.0
2009-09-09 00:17:00,152.23,152.23,152.215,152.23,27000000.0
2009-09-09 00:18:00,152.225,152.23,152.215,152.225,11300000.0
2009-09-09 00:19:00,152.225,152.225,152.185,152.195,106700000.0
2009-09-09 00:20:00,152.19,152.2,152.19,152.2,34200000.0
2009-09-09 00:21:00,152.2,152.2,152.195,152.195,4000000.0
2009-09-09 00:22:00,152.2,152.205,152.195,152.205,30900000.0
2009-09-09 00:23:00,152.2,152.23,152.185,152.185,63300000.0
2009-09-09 00:24:00,152.185,152.2,152.185,152.195,50600000.0
2009-09-09 00:25:00,152.195,152.2,152.19,152.19,21100000.0
2009-09-09 00:26:00,152.19,152.22,152.185,152.21,34800000.0
2009-09-09 00:27:00,152.215,152.225,152.21,152.225,32800000.0
2009-09-09 00:28:00,152.23,152.24,152.215,152.22,46300000.0
2009-09-09 00:29:00,152.225,152.235,152.22,152.22,6600000.0
2009-09-09 00:30:00,152.225,152.235,152.21,152.21,15300000.0
2009-09-09 00:31:00,152.21,152.25,152.21,152.25,47100000.0
2009-09-09 00:32:00,152.255,152.26,152.245,152.245,86000000.0
2009-09-09 00:33:00,152.245,152.265,152.23,152.25,87300000.0
2009-09-09 00:34:00,152.25,152.25,152.245,152.25,21500000.0
2009-09-09 00:35:00,152.26,152.28,152.26,152.27,13900000.0
2009-09-09 00:36:00,152.27,152.28,152.27,152.27,31900000.0
2009-09-09 00:37:00,152.27,152.27,152.27,152.27,1400000.0
2009-09-09 00:38:00,152.27,152.275,152.27,152.275,11500000.0
2009-09-09 00:39:00,152.275,152.28,152.265,152.27,36800000.0
2009-09-09 00:40:00,152.275,152.28,152.265,152.28,44400000.0
2009-09-09 00:41:00,152.28,152.285,152.26,152.275,92400000.0
2009-09-09 00:42:00,152.28,152.285,152.27,152.28,50000000.0
2009-09-09 00:43:00,152.28,152.32,152.275,152.31,50500000.0
2009-09-09 00:44:00,152.32,152.335,152.3,152.315,51700000.0
2009-09-09 00:45:00,152.315,152.325,152.31,152.31,64400000.0
2009-09-09 00:46:00,152.315,152.33,152.31,152.33,20000000.0
2009-09-09 00:47:00,152.33,152.35,152.305,152.32,80300000.0
2009-09-09 00:48:00,152.32,152.325,152.305,152.325,77600000.0
2009-09-09 00:49:00,152.325,152.325,152.315,152.315,11800000.0
2009-09-09 00:50:00,152.315,152.315,152.315,152.315,14600000.0
2009-09-09 00:51:00,152.315,152.33,152.305,152.31,66600000.0
2009-09-09 00:52:00,152.31,152.315,152.3,152.31,23900000.0
2009-09-09 00:53:00,152.31,152.315,152.305,152.315,62100000.0
2009-09-09 00:54:00,152.315,152.345,152.315,152.345,18200000.0
2009-09-09 00:55:00,152.345,152.365,152.31,152.345,62800000.0
2009-09-09 00:56:00,152.33,152.33,152.315,152.315,36500000.0
2009-09-09 00:57:00,152.315,152.32,152.305,152.315,32300000.0
2009-09-09 00:58:00,152.31,152.345,152.31,152.345,15200000.0
2009-09-09 00:59:00,152.335,152.35,152.33,152.33,53800000.0
2009-09-09 01:00:00,152.325,152.395,152.325,152.395,142800000.0
2009-09-09 01:01:00,152.39,152.42,152.39,152.42,109200000.0
2009-09-09 01:02:00,152.42,152.435,152.42,152.42,89700000.0
2009-09-09 01:03:00,152.42,152.43,152.37,152.43,195000000.0
2009-09-09 01:04:00,152.44,152.44,152.375,152.42,88800000.0
2009-09-09 01:05:00,152.425,152.44,152.4,152.43,78600000.0
2009-09-09 01:06:00,152.43,152.43,152.42,152.43,27700000.0
2009-09-09 01:07:00,152.42,152.42,152.42,152.42,23200000.0
2009-09-09 01:08:00,152.42,152.43,152.42,152.425,41600000.0
2009-09-09 01:09:00,152.425,152.52,152.425,152.515,85700000.0
2009-09-09 01:10:00,152.525,152.525,152.485,152.505,108100000.0
2009-09-09 01:11:00,152.5,152.52,152.495,152.515,69500000.0
2009-09-09 01:12:00,152.52,152.52,152.5,152.505,62600000.0
2009-09-09 01:13:00,152.505,152.52,152.505,152.51,17300000.0
2009-09-09 01:14:00,152.51,152.51,152.48,152.495,40900000.0
2009-09-09 01:15:00,152.49,152.505,152.49,152.505,33300000.0
2009-09-09 01:16:00,152.505,152.51,152.485,152.485,64900000.0
2009-09-09 01:17:00,152.485,152.49,152.485,152.49,47800000.0
2009-09-09 01:18:00,152.49,152.49,152.445,152.475,106000000.0
2009-09-09 01:19:00,152.475,152.475,152.44,152.44,64000000.0
2009-09-09 01:20:00,152.445,152.445,152.405,152.42,63200000.0
2009-09-09 01:21:00,152.42,152.42,152.415,152.42,37100000.0
2009-09-09 01:22:00,152.42,152.42,152.375,152.385,87300000.0
2009-09-09 01:23:00,152.38,152.385,152.38,152.38,94300000.0
2009-09-09 01:24:00,152.38,152.38,152.37,152.375,87700000.0
2009-09-09 01:25:00,152.37,152.375,152.37,152.37,59800000.0
2009-09-09 01:26:00,152.37,152.38,152.37,152.375,16000000.0
2009-09-09 01:27:00,152.375,152.375,152.365,152.365,36600000.0
2009-09-09 01:28:00,152.36,152.37,152.35,152.37,39900000.0
2009-09-09 01:29:00,152.37,152.37,152.345,152.345,194000000.0
2009-09-09 01:30:00,152.345,152.38,152.345,152.365,119500000.0
2009-09-09 01:31:00,152.365,152.39,152.365,152.39,14700000.0
2009-09-09 01:32:00,152.38,152.415,152.38,152.415,83100000.0
2009-09-09 01:33:00,152.42,152.43,152.415,152.425,28800000.0
2009-09-09 01:34:00,152.425,152.425,152.42,152.42,51400000.0
2009-09-09 01:35:00,152.42,152.42,152.42,152.42,21200000.0
2009-09-09 01:36:00,152.42,152.445,152.42,152.445,94200000.0
2009-09-09 01:37:00,152.44,152.47,152.435,152.47,19900000.0
2009-09-09 01:38:00,152.485,152.485,152.46,152.475,30400000.0
2009-09-09 01:39:00,152.48,152.48,152.48,152.48,17000000.0
2009-09-09 01:40:00,152.48,152.48,152.48,152.48,16000000.0
2009-09-09 01:41:00,152.48,152.48,152.48,152.48,11000000.0
2009-09-09 01:42:00,152.48,152.48,152.445,152.445,7400000.0
2009-09-09 01:43:00,152.455,152.465,152.45,152.45,25800000.0
2009-09-09 01:44:00,152.455,152.455,152.445,152.45,54000000.0
2009-09-09 01:45:00,152.455,152.48,152.455,152.46,105800000.0
2009-09-09 01:46:00,152.47,152.48,152.47,152.47,19400000.0
2009-09-09 01:47:00,152.47,152.485,152.47,152.48,112500000.0
2009-09-09 01:48:00,152.47,152.495,152.47,152.48,116400000.0
2009-09-09 01:49:00,152.48,152.48,152.465,152.47,33300000.0
2009-09-09 01:50:00,152.465,152.475,152.465,152.465,12400000.0
2009-09-09 01:51:00,152.465,152.47,152.465,152.465,6000000.0
2009-09-09 01:52:00,152.465,152.47,152.46,152.46,33000000.0
2009-09-09 01:53:00,152.465,152.47,152.46,152.47,46300000.0
2009-09-09 01:54:00,152.47,152.47,152.465,152.465,19600000.0
2009-09-09 01:55:00,152.47,152.475,152.46,152.465,52500000.0
2009-09-09 01:56:00,152.465,152.465,152.465,152.465,24100000.0
2009-09-09 01:57:00,152.465,152.485,152.465,152.465,77100000.0
2009-09-09 01:58:00,152.46,152.48,152.46,152.48,18200000.0
2009-09-09 01:59:00,152.475,152.48,152.465,152.465,37100000.0
2009-09-09 02:00:00,152.465,152.47,152.415,152.47,133400000.0
2009-09-09 02:01:00,152.47,152.47,152.425,152.435,187800000.0
2009-09-09 02:02:00,152.435,152.46,152.43,152.43,126400000.0
2009-09-09 02:03:00,152.435,152.435,152.41,152.415,53800000.0
2009-09-09 02:04:00,152.415,152.425,152.405,152.405,35000000.0
2009-09-09 02:05:00,152.4,152.4,152.385,152.39,53900000.0
2009-09-09 02:06:00,152.39,152.395,152.38,152.39,89200000.0
2009-09-09 02:07:00,152.395,152.4,152.36,152.365,83600000.0
2009-09-09 02:08:00,152.365,152.37,152.36,152.36,148500000.0
2009-09-09 02:09:00,152.36,152.375,152.33,152.345,34900000.0
2009-09-09 02:10:00,152.345,152.365,152.345,152.35,109600000.0
2009-09-09 02:11:00,152.35,152.35,152.29,152.29,147700000.0
2009-09-09 02:12:00,152.29,152.305,152.28,152.305,50400000.0
2009-09-09 02:13:00,152.3,152.33,152.3,152.315,59000000.0
2009-09-09 02:14:00,152.315,152.345,152.29,152.345,46300000.0
2009-09-09 02:15:00,152.345,152.345,152.265,152.285,145400000.0
2009-09-09 02:16:00,152.285,152.345,152.28,152.345,69500000.0
2009-09-09 02:17:00,152.345,152.345,152.315,152.34,57000000.0
2009-09-09 02:18:00,152.34,152.34,152.32,152.325,79800000.0
2009-09-09 02:19:00,152.335,152.42,152.335,152.41,52100000.0
2009-09-09 02:20:00,152.405,152.405,152.31,152.32,88000000.0
2009-09-09 02:21:00,152.32,152.385,152.32,152.385,91300000.0
2009-09-09 02:22:00,152.385,152.455,152.385,152.45,172500000.0
2009-09-09 02:23:00,152.46,152.505,152.425,152.44,96100000.0
2009-09-09 02:24:00,152.44,152.44,152.395,152.405,80400000.0
2009-09-09 02:25:00,152.405,152.44,152.4,152.44,54700000.0
2009-09-09 02:26:00,152.45,152.475,152.45,152.45,25200000.0
2009-09-09 02:27:00,152.455,152.48,152.45,152.46,37000000.0
2009-09-09 02:28:00,152.46,152.465,152.46,152.465,13000000.0
2009-09-09 02:29:00,152.46,152.46,152.44,152.445,68000000.0
2009-09-09 02:30:00,152.445,152.445,152.4,152.405,38400000.0
2009-09-09 02:31:00,152.395,152.425,152.395,152.425,54600000.0
2009-09-09 02:32:00,152.425,152.435,152.415,152.415,30600000.0
2009-09-09 02:33:00,152.415,152.44,152.405,152.42,50600000.0
2009-09-09 02:34:00,152.42,152.46,152.405,152.455,68800000.0
2009-09-09 02:35:00,152.455,152.455,152.405,152.405,59400000.0
2009-09-09 02:36:00,152.41,152.42,152.41,152.415,19000000.0
2009-09-09 02:37:00,152.42,152.435,152.415,152.42,71600000.0
2009-09-09 02:38:00,152.42,152.44,152.42,152.425,94200000.0
2009-09-09 02:39:00,152.42,152.45,152.42,152.445,58200000.0
2009-09-09 02:40:00,152.445,152.485,152.43,152.485,81100000.0
2009-09-09 02:41:00,152.485,152.49,152.46,152.485,83500000.0
2009-09-09 02:42:00,152.485,152.52,152.475,152.5,97200000.0
2009-09-09 02:43:00,152.5,152.595,152.5,152.55,140400000.0
2009-09-09 02:44:00,152.55,152.565,152.51,152.515,57200000.0
2009-09-09 02:45:00,152.505,152.56,152.49,152.54,76900000.0
2009-09-09 02:46:00,152.53,152.635,152.53,152.635,82300000.0
2009-09-09 02:47:00,152.645,152.68,152.625,152.645,134800000.0
2009-09-09 02:48:00,152.645,152.67,152.645,152.645,126700000.0
2009-09-09 02:49:00,152.66,152.66,152.625,152.64,118700000.0
2009-09-09 02:50:00,152.64,152.64,152.6,152.63,179600000.0
2009-09-09 02:51:00,152.625,152.635,152.615,152.615,71700000.0
2009-09-09 02:52:00,152.61,152.61,152.54,152.54,176600000.0
2009-09-09 02:53:00,152.54,152.555,152.54,152.555,62400000.0
2009-09-09 02:54:00,152.555,152.565,152.5,152.5,175200000.0
2009-09-09 02:55:00,152.49,152.585,152.475,152.57,191800000.0
2009-09-09 02:56:00,152.575,152.59,152.555,152.575,111600000.0
2009-09-09 02:57:00,152.585,152.59,152.57,152.575,118600000.0
2009-09-09 02:58:00,152.575,152.58,152.57,152.57,17600000.0
2009-09-09 02:59:00,152.57,152.63,152.555,152.59,122200000.0
2009-09-09 03:00:00,152.575,152.605,152.575,152.605,85800000.0
2009-09-09 03:01:00,152.605,152.695,152.605,152.69,169400000.0
2009-09-09 03:02:00,152.695,152.715,152.68,152.7,115400000.0
2009-09-09 03:03:00,152.705,152.705,152.68,152.69,211500000.0
2009-09-09 03:04:00,152.69,152.695,152.655,152.67,128800000.0
2009-09-09 03:05:00,152.67,152.765,152.655,152.75,189400000.0
2009-09-09 03:06:00,152.75,152.81,152.75,152.79,132700000.0
2009-09-09 03:07:00,152.775,152.8,152.74,152.775,142100000.0
2009-09-09 03:08:00,152.775,152.79,152.755,152.785,139000000.0
2009-09-09 03:09:00,152.78,152.81,152.78,152.795,80400000.0
2009-09-09 03:10:00,152.795,152.8,152.785,152.785,87600000.0
2009-09-09 03:11:00,152.795,152.805,152.74,152.74,174900000.0
2009-09-09 03:12:00,152.74,152.815,152.74,152.795,180300000.0
2009-09-09 03:13:00,152.805,152.805,152.77,152.785,55700000.0
2009-09-09 03:14:00,152.785,152.825,152.77,152.815,123100000.0
2009-09-09 03:15:00,152.82,152.83,152.79,152.8,105800000.0
2009-09-09 03:16:00,152.8,152.83,152.795,152.825,123900000.0
2009-09-09 03:17:00,152.825,152.86,152.77,152.775,114600000.0
2009-09-09 03:18:00,152.775,152.775,152.75,152.77,102400000.0
2009-09-09 03:19:00,152.765,152.815,152.765,152.805,107300000.0
2009-09-09 03:20:00,152.8,152.82,152.775,152.815,102500000.0
2009-09-09 03:21:00,152.82,152.82,152.8,152.8,91000000.0
2009-09-09 03:22:00,152.8,152.82,152.765,152.81,180100000.0
2009-09-09 03:23:00,152.805,152.805,152.7,152.725,220400000.0
2009-09-09 03:24:00,152.72,152.755,152.71,152.74,169400000.0
2009-09-09 03:25:00,152.74,152.78,152.735,152.755,124300000.0
2009-09-09 03:26:00,152.75,152.79,152.745,152.77,171000000.0
2009-09-09 03:27:00,152.77,152.78,152.765,152.775,40600000.0
2009-09-09 03:28:00,152.775,152.785,152.76,152.775,129100000.0
2009-09-09 03:29:00,152.775,152.8,152.75,152.75,117500000.0
2009-09-09 03:30:00,152.75,152.75,152.56,152.605,244000000.0
2009-09-09 03:31:00,152.61,152.72,152.575,152.61,178900000.0
2009-09-09 03:32:00,152.615,152.655,152.58,152.62,194300000.0
2009-09-09 03:33:00,152.62,152.625,152.54,152.585,199700000.0
2009-09-09 03:34:00,152.585,152.605,152.575,152.58,112300000.0
2009-09-09 03:35:00,152.58,152.665,152.58,152.665,110300000.0
2009-09-09 03:36:00,152.665,152.745,152.665,152.73,176900000.0
2009-09-09 03:37:00,152.745,152.81,152.74,152.81,55800000.0
2009-09-09 03:38:00,152.805,152.805,152.76,152.77,119700000.0
2009-09-09 03:39:00,152.765,152.825,152.765,152.825,158200000.0
2009-09-09 03:40:00,152.82,152.825,152.795,152.815,117900000.0
2009-09-09 03:41:00,152.815,152.825,152.75,152.755,84300000.0
2009-09-09 03:42:00,152.76,152.765,152.71,152.735,113600000.0
2009-09-09 03:43:00,152.735,152.735,152.665,152.68,216900000.0
2009-09-09 03:44:00,152.685,152.71,152.67,152.71,122400000.0
2009-09-09 03:45:00,152.705,152.73,152.69,152.695,125000000.0
2009-09-09 03:46:00,152.695,152.715,152.69,152.715,54200000.0
2009-09-09 03:47:00,152.73,152.775,152.705,152.765,185500000.0
2009-09-09 03:48:00,152.765,152.78,152.76,152.76,61600000.0
2009-09-09 03:49:00,152.765,152.775,152.74,152.755,134700000.0
2009-09-09 03:50:00,152.75,152.755,152.73,152.74,130700000.0
2009-09-09 03:51:00,152.745,152.745,152.725,152.725,79500000.0
2009-09-09 03:52:00,152.74,152.755,152.69,152.7,113200000.0
2009-09-09 03:53:00,152.7,152.73,152.69,152.71,111300000.0
2009-09-09 03:54:00,152.71,152.745,152.705,152.735,86000000.0
2009-09-09 03:55:00,152.73,152.75,152.725,152.75,63600000.0
2009-09-09 03:56:00,152.75,152.79,152.735,152.78,148600000.0
2009-09-09 03:57:00,152.77,152.785,152.76,152.785,88100000.0
2009-09-09 03:58:00,152.785,152.805,152.775,152.78,125800000.0
2009-09-09 03:59:00,152.795,152.8,152.76,152.765,94400000.0
2009-09-09 04:00:00,152.76,152.765,152.725,152.74,168100000.0
2009-09-09 04:01:00,152.74,152.745,152.65,152.65,222400000.0
2009-09-09 04:02:00,152.65,152.66,152.61,152.64,166800000.0
2009-09-09 04:03:00,152.64,152.645,152.615,152.635,118000000.0
2009-09-09 04:04:00,152.635,152.65,152.59,152.615,117000000.0
2009-09-09 04:05:00,152.62,152.635,152.6,152.625,52300000.0
2009-09-09 04:06:00,152.625,152.64,152.6,152.6,112900000.0
2009-09-09 04:07:00,152.605,152.615,152.555,152.56,203600000.0
2009-09-09 04:08:00,152.565,152.57,152.52,152.53,136800000.0
2009-09-09 04:09:00,152.53,152.55,152.53,152.545,240700000.0
2009-09-09 04:10:00,152.545,152.55,152.53,152.535,139800000.0
2009-09-09 04:11:00,152.545,152.58,152.54,152.565,124100000.0
2009-09-09 04:12:00,152.565,152.575,152.545,152.57,85700000.0
2009-09-09 04:13:00,152.575,152.6,152.53,152.53,92600000.0
2009-09-09 04:14:00,152.53,152.55,152.49,152.495,125700000.0
2009-09-09 04:15:00,152.495,152.535,152.49,152.535,81300000.0
2009-09-09 04:16:00,152.535,152.56,152.525,152.56,58900000.0
2009-09-09 04:17:00,152.56,152.565,152.54,152.56,50700000.0
2009-09-09 04:18:00,152.565,152.565,152.535,152.54,39800000.0
2009-09-09 04:19:00,152.54,152.545,152.505,152.52,169600000.0
2009-09-09 04:20:00,152.53,152.535,152.52,152.53,67100000.0
2009-09-09 04:21:00,152.53,152.585,152.53,152.58,152500000.0
2009-09-09 04:22:00,152.58,152.585,152.555,152.555,110600000.0
2009-09-09 04:23:00,152.555,152.565,152.555,152.565,3200000.0
2009-09-09 04:24:00,152.56,152.59,152.52,152.58,102300000.0
2009-09-09 04:25:00,152.585,152.615,152.58,152.61,62800000.0
2009-09-09 04:26:00,152.61,152.645,152.61,152.645,48000000.0
2009-09-09 04:27:00,152.645,152.65,152.635,152.65,76400000.0
2009-09-09 04:28:00,152.645,152.675,152.61,152.645,220900000.0
2009-09-09 04:29:00,152.645,152.65,152.62,152.64,166300000.0
2009-09-09 04:30:00,152.645,152.65,152.625,152.645,193100000.0
2009-09-09 04:31:00,152.64,152.685,152.64,152.665,162000000.0
2009-09-09 04:32:00,152.66,152.67,152.645,152.65,75300000.0
2009-09-09 04:33:00,152.65,152.655,152.65,152.655,57500000.0
2009-09-09 04:34:00,152.655,152.67,152.655,152.655,80100000.0
2009-09-09 04:35:00,152.66,152.68,152.655,152.66,63800000.0
2009-09-09 04:36:00,152.66,152.66,152.64,152.64,92700000.0
2009-09-09 04:37:00,152.64,152.65,152.635,152.635,37600000.0
2009-09-09 04:38:00,152.635,152.635,152.61,152.61,119500000.0
2009-09-09 04:39:00,152.615,152.615,152.59,152.595,71100000.0
2009-09-09 04:40:00,152.59,152.605,152.59,152.595,98300000.0
2009-09-09 04:41:00,152.59,152.595,152.545,152.55,92300000.0
2009-09-09 04:42:00,152.555,152.555,152.53,152.54,93700000.0
2009-09-09 04:43:00,152.54,152.54,152.51,152.525,32700000.0
2009-09-09 04:44:00,152.53,152.535,152.5,152.515,89300000.0
2009-09-09 04:45:00,152.51,152.535,152.5,152.515,67300000.0
2009-09-09 04:46:00,152.515,152.52,152.51,152.51,30800000.0
2009-09-09 04:47:00,152.515,152.54,152.51,152.53,68700000.0
2009-09-09 04:48:00,152.53,152.54,152.52,152.525,79200000.0
2009-09-09 04:49:00,152.52,152.55,152.52,152.535,111100000.0
2009-09-09 04:50:00,152.545,152.595,152.535,152.59,73100000.0
2009-09-09 04:51:00,152.59,152.63,152.59,152.62,95900000.0
2009-09-09 04:52:00,152.62,152.64,152.605,152.625,154400000.0
2009-09-09 04:53:00,152.62,152.655,152.61,152.65,169200000.0
2009-09-09 04:54:00,152.655,152.655,152.6,152.6,178900000.0
2009-09-09 04:55:00,152.6,152.65,152.595,152.64,117800000.0
2009-09-09 04:56:00,152.64,152.65,152.635,152.635,49300000.0
2009-09-09 04:57:00,152.635,152.65,152.625,152.635,251100000.0
2009-09-09 04:58:00,152.63,152.655,152.61,152.62,105200000.0
2009-09-09 04:59:00,152.615,152.615,152.59,152.595,89600000.0
2009-09-09 05:00:00,152.6,152.605,152.59,152.59,90500000.0
2009-09-09 05:01:00,152.595,152.605,152.58,152.59,72100000.0
2009-09-09 05:02:00,152.595,152.605,152.59,152.6,44800000.0
2009-09-09 05:03:00,152.605,152.63,152.585,152.62,179000000.0
2009-09-09 05:04:00,152.62,152.625,152.59,152.615,139200000.0
2009-09-09 05:05:00,152.615,152.65,152.615,152.64,100200000.0
2009-09-09 05:06:00,152.635,152.65,152.615,152.65,95100000.0
2009-09-09 05:07:00,152.65,152.65,152.63,152.635,87900000.0
2009-09-09 05:08:00,152.635,152.635,152.595,152.605,167400000.0
2009-09-09 05:09:00,152.605,152.61,152.6,152.61,85600000.0
2009-09-09 05:10:00,152.61,152.61,152.56,152.575,189700000.0
2009-09-09 05:11:00,152.575,152.575,152.55,152.565,141400000.0
2009-09-09 05:12:00,152.56,152.565,152.55,152.55,149800000.0
2009-09-09 05:13:00,152.555,152.585,152.555,152.58,30500000.0
2009-09-09 05:14:00,152.59,152.605,152.59,152.605,51200000.0
2009-09-09 05:15:00,152.605,152.605,152.59,152.605,40700000.0
2009-09-09 05:16:00,152.605,152.605,152.6,152.6,34800000.0
2009-09-09 05:17:00,152.6,152.6,152.585,152.585,108100000.0
2009-09-09 05:18:00,152.59,152.6,152.58,152.585,42800000.0
2009-09-09 05:19:00,152.58,152.585,152.55,152.55,46900000.0
2009-09-09 05:20:00,152.54,152.56,152.535,152.56,32400000.0
2009-09-09 05:21:00,152.565,152.575,152.555,152.555,41100000.0
2009-09-09 05:22:00,152.565,152.575,152.55,152.565,77600000.0
2009-09-09 05:23:00,152.565,152.565,152.535,152.55,85300000.0
2009-09-09 05:24:00,152.55,152.55,152.53,152.535,164800000.0
2009-09-09 05:25:00,152.53,152.545,152.515,152.53,161700000.0
2009-09-09 05:26:00,152.535,152.55,152.53,152.53,107700000.0
2009-09-09 05:27:00,152.535,152.545,152.535,152.545,99000000.0
2009-09-09 05:28:00,152.545,152.555,152.545,152.55,36400000.0
2009-09-09 05:29:00,152.55,152.55,152.54,152.54,64400000.0
2009-09-09 05:30:00,152.54,152.55,152.495,152.495,172400000.0
2009-09-09 05:31:00,152.505,152.515,152.485,152.485,47600000.0
2009-09-09 05:32:00,152.465,152.49,152.425,152.47,173200000.0
2009-09-09 05:33:00,152.47,152.485,152.46,152.485,30200000.0
2009-09-09 05:34:00,152.48,152.485,152.445,152.46,80800000.0
2009-09-09 05:35:00,152.46,152.465,152.45,152.46,77400000.0
2009-09-09 05:36:00,152.46,152.465,152.44,152.46,91900000.0
2009-09-09 05:37:00,152.46,152.46,152.41,152.43,124600000.0
2009-09-09 05:38:00,152.435,152.45,152.435,152.45,59200000.0
2009-09-09 05:39:00,152.45,152.45,152.395,152.425,101100000.0
2009-09-09 05:40:00,152.425,152.43,152.4,152.405,158500000.0
2009-09-09 05:41:00,152.4,152.42,152.4,152.4,76100000.0
2009-09-09 05:42:00,152.4,152.475,152.4,152.46,74700000.0
2009-09-09 05:43:00,152.46,152.49,152.455,152.475,153600000.0
2009-09-09 05:44:00,152.49,152.5,152.46,152.47,169300000.0
2009-09-09 05:45:00,152.47,152.545,152.46,152.52,230200000.0
2009-09-09 05:46:00,152.51,152.535,152.485,152.52,146300000.0
2009-09-09 05:47:00,152.515,152.52,152.495,152.505,69700000.0
2009-09-09 05:48:00,152.505,152.505,152.445,152.455,112100000.0
2009-09-09 05:49:00,152.45,152.46,152.45,152.46,73000000.0
2009-09-09 05:50:00,152.465,152.485,152.46,152.465,118900000.0
2009-09-09 05:51:00,152.465,152.525,152.45,152.495,115200000.0
2009-09-09 05:52:00,152.51,152.51,152.45,152.455,144500000.0
2009-09-09 05:53:00,152.45,152.48,152.44,152.46,116200000.0
2009-09-09 05:54:00,152.46,152.465,152.435,152.435,126400000.0
2009-09-09 05:55:00,152.435,152.45,152.41,152.425,180000000.0
2009-09-09 05:56:00,152.43,152.435,152.42,152.43,117800000.0
2009-09-09 05:57:00,152.43,152.44,152.385,152.385,133600000.0
2009-09-09 05:58:00,152.39,152.415,152.39,152.39,113600000.0
2009-09-09 05:59:00,152.385,152.39,152.35,152.35,86300000.0
2009-09-09 06:00:00,152.375,152.375,152.35,152.365,81900000.0
2009-09-09 06:01:00,152.355,152.365,152.34,152.345,109900000.0
2009-09-09 06:02:00,152.35,152.355,152.345,152.345,78500000.0
2009-09-09 06:03:00,152.345,152.37,152.32,152.32,117400000.0
2009-09-09 06:04:00,152.32,152.32,152.31,152.31,142600000.0
2009-09-09 06:05:00,152.31,152.345,152.31,152.33,128400000.0
2009-09-09 06:06:00,152.33,152.33,152.325,152.325,50000000.0
2009-09-09 06:07:00,152.32,152.355,152.32,152.345,120800000.0
2009-09-09 06:08:00,152.345,152.36,152.34,152.355,75400000.0
2009-09-09 06:09:00,152.35,152.375,152.345,152.36,69800000.0
2009-09-09 06:10:00,152.36,152.37,152.35,152.37,68800000.0
2009-09-09 06:11:00,152.37,152.37,152.33,152.365,87800000.0
2009-09-09 06:12:00,152.355,152.41,152.355,152.4,88900000.0
2009-09-09 06:13:00,152.4,152.4,152.355,152.355,93700000.0
2009-09-09 06:14:00,152.35,152.375,152.345,152.37,53500000.0
2009-09-09 06:15:00,152.36,152.44,152.36,152.42,100900000.0
2009-09-09 06:16:00,152.42,152.425,152.405,152.415,77300000.0
2009-09-09 06:17:00,152.415,152.425,152.39,152.39,89400000.0
2009-09-09 06:18:00,152.39,152.39,152.39,152.39,3400000.0
2009-09-09 06:19:00,152.395,152.395,152.345,152.36,101800000.0
2009-09-09 06:20:00,152.365,152.38,152.36,152.37,188000000.0
2009-09-09 06:21:00,152.37,152.395,152.37,152.395,109800000.0
2009-09-09 06:22:00,152.395,152.44,152.395,152.435,112200000.0
2009-09-09 06:23:00,152.435,152.435,152.41,152.415,61900000.0
2009-09-09 06:24:00,152.41,152.435,152.41,152.425,79600000.0
2009-09-09 06:25:00,152.43,152.45,152.425,152.435,50700000.0
2009-09-09 06:26:00,152.44,152.465,152.435,152.465,54000000.0
2009-09-09 06:27:00,152.465,152.47,152.435,152.455,111200000.0
2009-09-09 06:28:00,152.455,152.455,152.44,152.445,44500000.0
2009-09-09 06:29:00,152.445,152.445,152.425,152.445,63100000.0
2009-09-09 06:30:00,152.445,152.47,152.44,152.47,90000000.0
2009-09-09 06:31:00,152.455,152.455,152.435,152.435,14300000.0
2009-09-09 06:32:00,152.435,152.455,152.435,152.455,54300000.0
2009-09-09 06:33:00,152.455,152.46,152.45,152.455,33600000.0
2009-09-09 06:34:00,152.455,152.485,152.45,152.46,105700000.0
2009-09-09 06:35:00,152.47,152.47,152.435,152.45,85800000.0
2009-09-09 06:36:00,152.45,152.48,152.44,152.44,72200000.0
2009-09-09 06:37:00,152.445,152.45,152.435,152.445,94600000.0
2009-09-09 06:38:00,152.445,152.455,152.445,152.45,77500000.0
2009-09-09 06:39:00,152.45,152.48,152.445,152.445,73200000.0
2009-09-09 06:40:00,152.445,152.45,152.4,152.405,85700000.0
2009-09-09 06:41:00,152.405,152.435,152.4,152.435,80400000.0
2009-09-09 06:42:00,152.435,152.46,152.42,152.455,100300000.0
2009-09-09 06:43:00,152.455,152.485,152.45,152.48,75100000.0
2009-09-09 06:44:00,152.48,152.5,152.455,152.5,137600000.0
2009-09-09 06:45:00,152.5,152.5,152.5,152.5,65600000.0
2009-09-09 06:46:00,152.51,152.53,152.51,152.53,41600000.0
2009-09-09 06:47:00,152.53,152.53,152.495,152.495,45200000.0
2009-09-09 06:48:00,152.495,152.51,152.495,152.5,76200000.0
2009-09-09 06:49:00,152.5,152.5,152.445,152.445,33000000.0
2009-09-09 06:50:00,152.445,152.45,152.43,152.45,37800000.0
2009-09-09 06:51:00,152.45,152.46,152.45,152.455,44600000.0
2009-09-09 06:52:00,152.46,152.48,152.46,152.465,34500000.0
2009-09-09 06:53:00,152.465,152.465,152.435,152.435,56500000.0
2009-09-09 06:54:00,152.445,152.445,152.415,152.425,26000000.0
2009-09-09 06:55:00,152.43,152.45,152.43,152.45,212000000.0
2009-09-09 06:56:00,152.455,152.465,152.455,152.455,42400000.0
2009-09-09 06:57:00,152.46,152.46,152.46,152.46,24800000.0
2009-09-09 06:58:00,152.455,152.46,152.455,152.46,59000000.0
2009-09-09 06:59:00,152.46,152.46,152.455,152.455,57400000.0
2009-09-09 07:00:00,152.455,152.46,152.455,152.455,125000000.0
2009-09-09 07:01:00,152.455,152.465,152.45,152.46,142600000.0
2009-09-09 07:02:00,152.46,152.46,152.44,152.46,56700000.0
2009-09-09 07:03:00,152.46,152.47,152.455,152.465,119200000.0
2009-09-09 07:04:00,152.465,152.515,152.465,152.505,94900000.0
2009-09-09 07:05:00,152.51,152.53,152.49,152.53,188700000.0
2009-09-09 07:06:00,152.53,152.565,152.53,152.56,64700000.0
2009-09-09 07:07:00,152.55,152.57,152.545,152.555,137300000.0
2009-09-09 07:08:00,152.555,152.56,152.545,152.545,77800000.0
2009-09-09 07:09:00,152.545,152.56,152.54,152.545,126900000.0
2009-09-09 07:10:00,152.555,152.585,152.535,152.54,138500000.0
2009-09-09 07:11:00,152.545,152.565,152.54,152.56,102600000.0
2009-09-09 07:12:00,152.565,152.565,152.555,152.565,24000000.0
2009-09-09 07:13:00,152.565,152.565,152.555,152.56,37500000.0
2009-09-09 07:14:00,152.555,152.58,152.555,152.58,117600000.0
2009-09-09 07:15:00,152.58,152.58,152.56,152.56,44700000.0
2009-09-09 07:16:00,152.56,152.565,152.555,152.565,65200000.0
2009-09-09 07:17:00,152.565,152.57,152.535,152.54,45400000.0
2009-09-09 07:18:00,152.535,152.545,152.52,152.52,34800000.0
2009-09-09 07:19:00,152.51,152.51,152.495,152.505,85300000.0
2009-09-09 07:20:00,152.51,152.52,152.495,152.495,28600000.0
2009-09-09 07:21:00,152.495,152.5,152.48,152.495,181400000.0
2009-09-09 07:22:00,152.495,152.525,152.495,152.505,104500000.0
2009-09-09 07:23:00,152.51,152.525,152.505,152.51,65000000.0
2009-09-09 07:24:00,152.515,152.525,152.5,152.5,81200000.0
2009-09-09 07:25:00,152.5,152.51,152.475,152.485,97500000.0
2009-09-09 07:26:00,152.495,152.495,152.46,152.47,97400000.0
2009-09-09 07:27:00,152.465,152.52,152.45,152.52,97300000.0
2009-09-09 07:28:00,152.525,152.525,152.48,152.505,117900000.0
2009-09-09 07:29:00,152.5,152.52,152.475,152.5,84800000.0
2009-09-09 07:30:00,152.5,152.5,152.49,152.495,84700000.0
2009-09-09 07:31:00,152.49,152.51,152.485,152.51,89600000.0
2009-09-09 07:32:00,152.51,152.545,152.51,152.535,69400000.0
2009-09-09 07:33:00,152.535,152.65,152.535,152.65,185300000.0
2009-09-09 07:34:00,152.64,152.675,152.595,152.6,375000000.0
2009-09-09 07:35:00,152.595,152.615,152.53,152.54,430000000.0
2009-09-09 07:36:00,152.54,152.56,152.54,152.555,113600000.0
2009-09-09 07:37:00,152.555,152.555,152.545,152.55,66600000.0
2009-09-09 07:38:00,152.55,152.55,152.525,152.545,81200000.0
2009-09-09 07:39:00,152.55,152.555,152.53,152.54,77500000.0
2009-09-09 07:40:00,152.54,152.565,152.535,152.555,111300000.0
2009-09-09 07:41:00,152.545,152.56,152.505,152.505,110400000.0
2009-09-09 07:42:00,152.505,152.515,152.5,152.5,35500000.0
2009-09-09 07:43:00,152.51,152.51,152.485,152.505,47400000.0
2009-09-09 07:44:00,152.505,152.545,152.505,152.54,49800000.0
2009-09-09 07:45:00,152.54,152.565,152.535,152.555,59300000.0
2009-09-09 07:46:00,152.555,152.59,152.55,152.59,125200000.0
2009-09-09 07:47:00,152.59,152.635,152.59,152.635,102600000.0
2009-09-09 07:48:00,152.635,152.65,152.62,152.62,130400000.0
2009-09-09 07:49:00,152.615,152.64,152.615,152.625,72200000.0
2009-09-09 07:50:00,152.635,152.67,152.62,152.66,256700000.0
2009-09-09 07:51:00,152.66,152.71,152.66,152.665,158300000.0
2009-09-09 07:52:00,152.665,152.71,152.65,152.705,334700000.0
2009-09-09 07:53:00,152.71,152.71,152.69,152.7,260000000.0
2009-09-09 07:54:00,152.705,152.72,152.69,152.7,145000000.0
2009-09-09 07:55:00,152.7,152.715,152.68,152.705,242500000.0
2009-09-09 07:56:00,152.7,152.71,152.695,152.705,63600000.0
2009-09-09 07:57:00,152.705,152.735,152.7,152.735,67200000.0
2009-09-09 07:58:00,152.73,152.75,152.705,152.725,214100000.0
2009-09-09 07:59:00,152.725,152.73,152.715,152.715,197000000.0
2009-09-09 08:00:00,152.715,152.755,152.71,152.745,255900000.0
2009-09-09 08:01:00,152.745,152.765,152.745,152.76,37700000.0
2009-09-09 08:02:00,152.76,152.825,152.76,152.82,200600000.0
2009-09-09 08:03:00,152.82,152.845,152.805,152.845,111800000.0
2009-09-09 08:04:00,152.845,152.91,152.845,152.875,201400000.0
2009-09-09 08:05:00,152.875,152.9,152.85,152.885,169300000.0
2009-09-09 08:06:00,152.885,152.935,152.86,152.865,186300000.0
2009-09-09 08:07:00,152.865,152.92,152.86,152.91,182900000.0
2009-09-09 08:08:00,152.91,152.98,152.9,152.98,230600000.0
2009-09-09 08:09:00,152.98,153.0,152.95,152.975,238200000.0
2009-09-09 08:10:00,152.975,152.985,152.915,152.915,179800000.0
2009-09-09 08:11:00,152.91,152.95,152.91,152.945,203800000.0
2009-09-09 08:12:00,152.95,152.95,152.925,152.935,143600000.0
2009-09-09 08:13:00,152.935,152.945,152.905,152.925,163100000.0
2009-09-09 08:14:00,152.925,152.93,152.865,152.865,227700000.0
2009-09-09 08:15:00,152.865,152.88,152.81,152.825,218100000.0
2009-09-09 08:16:00,152.825,152.84,152.795,152.82,146400000.0
2009-09-09 08:17:00,152.815,152.885,152.81,152.85,193300000.0
2009-09-09 08:18:00,152.855,152.955,152.855,152.94,202700000.0
2009-09-09 08:19:00,152.94,152.97,152.925,152.955,189000000.0
2009-09-09 08:20:00,152.96,153.015,152.96,152.985,166200000.0
2009-09-09 08:21:00,152.985,153.0,152.935,152.95,176500000.0
2009-09-09 08:22:00,152.95,153.02,152.925,152.985,274700000.0
2009-09-09 08:23:00,152.985,152.995,152.94,152.94,272600000.0
2009-09-09 08:24:00,152.94,152.945,152.925,152.925,138300000.0
2009-09-09 08:25:00,152.925,152.945,152.92,152.92,117500000.0
2009-09-09 08:26:00,152.92,152.945,152.92,152.94,156800000.0
2009-09-09 08:27:00,152.96,152.995,152.955,152.965,262200000.0
2009-09-09 08:28:00,152.965,152.97,152.94,152.97,115100000.0
2009-09-09 08:29:00,152.97,152.975,152.945,152.975,55500000.0
2009-09-09 08:30:00,152.975,153.02,152.96,152.97,246600000.0
2009-09-09 08:31:00,152.97,153.01,152.905,152.92,137200000.0
2009-09-09 08:32:00,152.915,152.935,152.84,152.84,133000000.0
2009-09-09 08:33:00,152.84,152.865,152.815,152.815,152000000.0
2009-09-09 08:34:00,152.815,152.82,152.77,152.78,108100000.0
2009-09-09 08:35:00,152.78,152.88,152.775,152.88,118200000.0
2009-09-09 08:36:00,152.875,152.875,152.83,152.85,174000000.0
2009-09-09 08:37:00,152.86,152.885,152.825,152.825,147500000.0
2009-09-09 08:38:00,152.82,152.86,152.82,152.85,84500000.0
2009-09-09 08:39:00,152.85,152.86,152.83,152.83,74800000.0
2009-09-09 08:40:00,152.83,152.835,152.8,152.8,78000000.0
2009-09-09 08:41:00,152.8,152.875,152.8,152.855,116500000.0
2009-09-09 08:42:00,152.85,152.85,152.8,152.815,191600000.0
2009-09-09 08:43:00,152.815,152.835,152.795,152.8,129000000.0
2009-09-09 08:44:00,152.8,152.815,152.765,152.77,136600000.0
2009-09-09 08:45:00,152.77,152.79,152.75,152.755,154600000.0
2009-09-09 08:46:00,152.755,152.77,152.71,152.71,193000000.0
2009-09-09 08:47:00,152.705,152.73,152.705,152.725,183900000.0
2009-09-09 08:48:00,152.725,152.74,152.695,152.71,164300000.0
2009-09-09 08:49:00,152.71,152.755,152.705,152.75,49900000.0
2009-09-09 08:50:00,152.74,152.745,152.715,152.745,57200000.0
2009-09-09 08:51:00,152.745,152.745,152.705,152.705,82400000.0
2009-09-09 08:52:00,152.71,152.72,152.68,152.695,86400000.0
2009-09-09 08:53:00,152.695,152.695,152.615,152.615,111300000.0
2009-09-09 08:54:00,152.615,152.615,152.53,152.56,305100000.0
2009-09-09 08:55:00,152.56,152.565,152.47,152.565,310000000.0
2009-09-09 08:56:00,152.56,152.595,152.55,152.565,148700000.0
2009-09-09 08:57:00,152.565,152.585,152.52,152.585,213800000.0
2009-09-09 08:58:00,152.585,152.6,152.56,152.6,209600000.0
2009-09-09 08:59:00,152.595,152.66,152.595,152.65,93000000.0
2009-09-09 09:00:00,152.64,152.695,152.62,152.65,163900000.0
2009-09-09 09:01:00,152.66,152.72,152.66,152.705,141400000.0
2009-09-09 09:02:00,152.71,152.74,152.68,152.7,120200000.0
2009-09-09 09:03:00,152.7,152.735,152.695,152.71,297800000.0
2009-09-09 09:04:00,152.71,152.72,152.685,152.695,201700000.0
2009-09-09 09:05:00,152.695,152.695,152.62,152.64,137400000.0
2009-09-09 09:06:00,152.645,152.66,152.57,152.57,114400000.0
2009-09-09 09:07:00,152.565,152.635,152.51,152.63,133000000.0
2009-09-09 09:08:00,152.63,152.675,152.575,152.66,80500000.0
2009-09-09 09:09:00,152.665,152.665,152.58,152.585,127800000.0
2009-09-09 09:10:00,152.59,152.695,152.59,152.675,121600000.0
2009-09-09 09:11:00,152.67,152.67,152.58,152.64,105800000.0
2009-09-09 09:12:00,152.64,152.64,152.575,152.59,114800000.0
2009-09-09 09:13:00,152.595,152.655,152.585,152.65,56200000.0
2009-09-09 09:14:00,152.645,152.68,152.635,152.665,108600000.0
2009-09-09 09:15:00,152.67,152.695,152.66,152.67,65200000.0
2009-09-09 09:16:00,152.665,152.735,152.655,152.735,129700000.0
2009-09-09 09:17:00,152.735,152.76,152.7,152.705,114000000.0
2009-09-09 09:18:00,152.7,152.725,152.665,152.72,128900000.0
2009-09-09 09:19:00,152.72,152.835,152.705,152.835,193000000.0
2009-09-09 09:20:00,152.845,152.85,152.745,152.755,168100000.0
2009-09-09 09:21:00,152.755,152.76,152.715,152.735,123200000.0
2009-09-09 09:22:00,152.735,152.77,152.72,152.755,119500000.0
2009-09-09 09:23:00,152.755,152.755,152.66,152.69,172200000.0
2009-09-09 09:24:00,152.685,152.695,152.65,152.65,102100000.0
2009-09-09 09:25:00,152.64,152.64,152.59,152.615,195100000.0
2009-09-09 09:26:00,152.62,152.645,152.6,152.615,247200000.0
2009-09-09 09:27:00,152.625,152.675,152.62,152.675,150900000.0
2009-09-09 09:28:00,152.67,152.705,152.525,152.55,342600000.0
2009-09-09 09:29:00,152.55,152.555,152.49,152.53,158200000.0
2009-09-09 09:30:00,152.53,152.595,152.505,152.545,152800000.0
2009-09-09 09:31:00,152.545,152.565,152.485,152.555,116000000.0
2009-09-09 09:32:00,152.565,152.57,152.525,152.53,196500000.0
2009-09-09 09:33:00,152.53,152.595,152.53,152.535,121400000.0
2009-09-09 09:34:00,152.545,152.55,152.495,152.55,103200000.0
2009-09-09 09:35:00,152.55,152.56,152.52,152.525,90100000.0
2009-09-09 09:36:00,152.525,152.58,152.525,152.58,98200000.0
2009-09-09 09:37:00,152.57,152.585,152.54,152.54,110300000.0
2009-09-09 09:38:00,152.54,152.545,152.44,152.455,219200000.0
2009-09-09 09:39:00,152.45,152.47,152.43,152.45,129100000.0
2009-09-09 09:40:00,152.45,152.47,152.435,152.46,101300000.0
2009-09-09 09:41:00,152.46,152.47,152.44,152.465,126900000.0
2009-09-09 09:42:00,152.46,152.525,152.455,152.5,127700000.0
2009-09-09 09:43:00,152.505,152.565,152.48,152.56,96500000.0
2009-09-09 09:44:00,152.565,152.6,152.515,152.53,188800000.0
2009-09-09 09:45:00,152.53,152.56,152.495,152.54,178700000.0
2009-09-09 09:46:00,152.53,152.575,152.53,152.55,151900000.0
2009-09-09 09:47:00,152.55,152.56,152.53,152.53,111400000.0
2009-09-09 09:48:00,152.53,152.55,152.525,152.54,123300000.0
2009-09-09 09:49:00,152.54,152.575,152.535,152.575,102700000.0
2009-09-09 09:50:00,152.575,152.575,152.515,152.55,150200000.0
2009-09-09 09:51:00,152.55,152.55,152.47,152.475,113600000.0
2009-09-09 09:52:00,152.475,152.5,152.43,152.49,149400000.0
2009-09-09 09:53:00,152.49,152.5,152.46,152.485,91600000.0
2009-09-09 09:54:00,152.485,152.49,152.455,152.48,99700000.0
2009-09-09 09:55:00,152.49,152.52,152.48,152.505,39600000.0
2009-09-09 09:56:00,152.515,152.515,152.46,152.475,154400000.0
2009-09-09 09:57:00,152.475,152.49,152.355,152.36,194700000.0
2009-09-09 09:58:00,152.365,152.425,152.355,152.4,184100000.0
2009-09-09 09:59:00,152.4,152.485,152.4,152.47,157200000.0
2009-09-09 10:00:00,152.47,152.49,152.445,152.485,108200000.0
2009-09-09 10:01:00,152.48,152.48,152.345,152.35,155300000.0
2009-09-09 10:02:00,152.34,152.39,152.335,152.39,91500000.0
2009-09-09 10:03:00,152.395,152.435,152.37,152.43,119400000.0
2009-09-09 10:04:00,152.43,152.435,152.4,152.41,95800000.0
2009-09-09 10:05:00,152.41,152.445,152.4,152.41,110900000.0
2009-09-09 10:06:00,152.415,152.43,152.405,152.425,85000000.0
2009-09-09 10:07:00,152.44,152.445,152.42,152.42,179700000.0
2009-09-09 10:08:00,152.42,152.425,152.335,152.345,94000000.0
2009-09-09 10:09:00,152.345,152.38,152.315,152.33,181100000.0
2009-09-09 10:10:00,152.33,152.34,152.29,152.295,160800000.0
2009-09-09 10:11:00,152.295,152.32,152.265,152.31,167900000.0
2009-09-09 10:12:00,152.31,152.345,152.305,152.33,222800000.0
2009-09-09 10:13:00,152.33,152.39,152.325,152.35,278800000.0
2009-09-09 10:14:00,152.35,152.39,152.305,152.305,207000000.0
2009-09-09 10:15:00,152.305,152.33,152.265,152.27,121600000.0
2009-09-09 10:16:00,152.27,152.275,152.245,152.245,44400000.0
2009-09-09 10:17:00,152.25,152.26,152.2,152.22,191800000.0
2009-09-09 10:18:00,152.225,152.23,152.19,152.215,212700000.0
2009-09-09 10:19:00,152.225,152.3,152.21,152.275,172000000.0
2009-09-09 10:20:00,152.285,152.29,152.24,152.26,131000000.0
2009-09-09 10:21:00,152.26,152.275,152.215,152.24,105600000.0
2009-09-09 10:22:00,152.24,152.28,152.18,152.23,206300000.0
2009-09-09 10:23:00,152.23,152.23,152.155,152.21,253800000.0
2009-09-09 10:24:00,152.21,152.245,152.21,152.215,190800000.0
2009-09-09 10:25:00,152.215,152.275,152.21,152.235,179200000.0
2009-09-09 10:26:00,152.24,152.265,152.225,152.23,247800000.0
2009-09-09 10:27:00,152.24,152.275,152.225,152.245,229500000.0
2009-09-09 10:28:00,152.235,152.28,152.235,152.255,246900000.0
2009-09-09 10:29:00,152.26,152.315,152.26,152.31,254700000.0
2009-09-09 10:30:00,152.31,152.33,152.235,152.325,336100000.0
2009-09-09 10:31:00,152.335,152.425,152.33,152.415,438100000.0
2009-09-09 10:32:00,152.415,152.45,152.39,152.43,226000000.0
2009-09-09 10:33:00,152.43,152.435,152.405,152.425,278800000.0
2009-09-09 10:34:00,152.425,152.425,152.38,152.41,179200000.0
2009-09-09 10:35:00,152.4,152.475,152.4,152.46,186600000.0
2009-09-09 10:36:00,152.455,152.47,152.395,152.4,168200000.0
2009-09-09 10:37:00,152.405,152.43,152.395,152.395,199200000.0
2009-09-09 10:38:00,152.395,152.415,152.39,152.405,90400000.0
2009-09-09 10:39:00,152.405,152.44,152.395,152.425,194000000.0
2009-09-09 10:40:00,152.42,152.435,152.38,152.38,227700000.0
2009-09-09 10:41:00,152.375,152.39,152.355,152.38,105600000.0
2009-09-09 10:42:00,152.38,152.38,152.355,152.365,34800000.0
2009-09-09 10:43:00,152.36,152.365,152.335,152.36,74500000.0
2009-09-09 10:44:00,152.37,152.4,152.345,152.395,106200000.0
2009-09-09 10:45:00,152.395,152.405,152.365,152.405,108200000.0
2009-09-09 10:46:00,152.405,152.42,152.385,152.39,92700000.0
2009-09-09 10:47:00,152.39,152.4,152.38,152.385,88800000.0
2009-09-09 10:48:00,152.39,152.39,152.29,152.315,123300000.0
2009-09-09 10:49:00,152.315,152.355,152.305,152.345,154200000.0
2009-09-09 10:50:00,152.335,152.39,152.33,152.365,135500000.0
2009-09-09 10:51:00,152.38,152.395,152.365,152.385,83100000.0
2009-09-09 10:52:00,152.385,152.385,152.36,152.365,71100000.0
2009-09-09 10:53:00,152.36,152.36,152.335,152.345,49400000.0
2009-09-09 10:54:00,152.345,152.38,152.345,152.355,192600000.0
2009-09-09 10:55:00,152.36,152.38,152.355,152.365,72100000.0
2009-09-09 10:56:00,152.365,152.45,152.365,152.44,93200000.0
2009-09-09 10:57:00,152.445,152.48,152.43,152.445,104000000.0
2009-09-09 10:58:00,152.45,152.475,152.43,152.445,171500000.0
2009-09-09 10:59:00,152.445,152.46,152.385,152.385,103300000.0
2009-09-09 11:00:00,152.39,152.435,152.37,152.43,186800000.0
2009-09-09 11:01:00,152.435,152.475,152.42,152.46,182500000.0
2009-09-09 11:02:00,152.46,152.465,152.405,152.41,107900000.0
2009-09-09 11:03:00,152.415,152.465,152.41,152.44,108900000.0
2009-09-09 11:04:00,152.44,152.44,152.39,152.41,79600000.0
2009-09-09 11:05:00,152.41,152.425,152.375,152.41,141500000.0
2009-09-09 11:06:00,152.41,152.425,152.4,152.41,74000000.0
2009-09-09 11:07:00,152.41,152.41,152.375,152.39,102000000.0
2009-09-09 11:08:00,152.395,152.45,152.38,152.405,179900000.0
2009-09-09 11:09:00,152.405,152.515,152.405,152.495,146400000.0
2009-09-09 11:10:00,152.495,152.635,152.495,152.595,146500000.0
2009-09-09 11:11:00,152.595,152.71,152.595,152.63,204600000.0
2009-09-09 11:12:00,152.625,152.63,152.595,152.63,286500000.0
2009-09-09 11:13:00,152.64,152.66,152.52,152.585,229200000.0
2009-09-09 11:14:00,152.575,152.595,152.535,152.57,149300000.0
2009-09-09 11:15:00,152.575,152.59,152.565,152.575,97200000.0
2009-09-09 11:16:00,152.58,152.625,152.57,152.59,116600000.0
2009-09-09 11:17:00,152.59,152.605,152.57,152.6,94600000.0
2009-09-09 11:18:00,152.62,152.685,152.59,152.645,102600000.0
2009-09-09 11:19:00,152.645,152.66,152.615,152.62,101200000.0
2009-09-09 11:20:00,152.62,152.625,152.6,152.615,174400000.0
2009-09-09 11:21:00,152.62,152.635,152.615,152.62,70800000.0
2009-09-09 11:22:00,152.62,152.625,152.6,152.61,113200000.0
2009-09-09 11:23:00,152.605,152.605,152.545,152.545,141000000.0
2009-09-09 11:24:00,152.545,152.565,152.54,152.56,90400000.0
2009-09-09 11:25:00,152.56,152.565,152.535,152.54,88800000.0
2009-09-09 11:26:00,152.53,152.565,152.515,152.555,120200000.0
2009-09-09 11:27:00,152.565,152.585,152.55,152.585,93600000.0
2009-09-09 11:28:00,152.585,152.605,152.575,152.595,84200000.0
2009-09-09 11:29:00,152.6,152.62,152.585,152.61,95300000.0
2009-09-09 11:30:00,152.62,152.625,152.595,152.6,88400000.0
2009-09-09 11:31:00,152.6,152.635,152.6,152.635,62600000.0
2009-09-09 11:32:00,152.635,152.65,152.61,152.62,187700000.0
2009-09-09 11:33:00,152.62,152.63,152.615,152.615,58400000.0
2009-09-09 11:34:00,152.615,152.635,152.61,152.635,47800000.0
2009-09-09 11:35:00,152.635,152.64,152.615,152.62,68800000.0
2009-09-09 11:36:00,152.62,152.67,152.62,152.65,155500000.0
2009-09-09 11:37:00,152.655,152.71,152.65,152.68,169600000.0
2009-09-09 11:38:00,152.695,152.695,152.64,152.66,94400000.0
2009-09-09 11:39:00,152.665,152.67,152.64,152.64,105600000.0
2009-09-09 11:40:00,152.64,152.68,152.635,152.655,113400000.0
2009-09-09 11:41:00,152.645,152.645,152.6,152.6,68400000.0
2009-09-09 11:42:00,152.6,152.605,152.555,152.56,71800000.0
2009-09-09 11:43:00,152.555,152.61,152.555,152.595,113500000.0
2009-09-09 11:44:00,152.595,152.6,152.555,152.565,68300000.0
2009-09-09 11:45:00,152.56,152.56,152.515,152.535,71000000.0
2009-09-09 11:46:00,152.54,152.555,152.51,152.55,96800000.0
2009-09-09 11:47:00,152.55,152.595,152.55,152.585,215000000.0
2009-09-09 11:48:00,152.585,152.62,152.58,152.595,116500000.0
2009-09-09 11:49:00,152.595,152.61,152.57,152.58,80400000.0
2009-09-09 11:50:00,152.57,152.59,152.555,152.59,84600000.0
2009-09-09 11:51:00,152.585,152.595,152.535,152.56,139500000.0
2009-09-09 11:52:00,152.565,152.585,152.55,152.56,83000000.0
2009-09-09 11:53:00,152.575,152.585,152.555,152.565,76000000.0
2009-09-09 11:54:00,152.57,152.605,152.555,152.6,104200000.0
2009-09-09 11:55:00,152.595,152.625,152.595,152.605,85300000.0
2009-09-09 11:56:00,152.615,152.72,152.61,152.695,164700000.0
2009-09-09 11:57:00,152.695,152.74,152.68,152.68,80100000.0
2009-09-09 11:58:00,152.695,152.745,152.69,152.735,130700000.0
2009-09-09 11:59:00,152.735,152.75,152.7,152.715,120400000.0
2009-09-09 12:00:00,152.715,152.74,152.695,152.725,100900000.0
2009-09-09 12:01:00,152.715,152.735,152.7,152.7,102200000.0
2009-09-09 12:02:00,152.695,152.73,152.685,152.72,114500000.0
2009-09-09 12:03:00,152.73,152.765,152.72,152.76,103900000.0
2009-09-09 12:04:00,152.76,152.76,152.735,152.735,50700000.0
2009-09-09 12:05:00,152.735,152.825,152.735,152.815,100900000.0
2009-09-09 12:06:00,152.82,152.83,152.785,152.8,101400000.0
2009-09-09 12:07:00,152.8,152.8,152.76,152.765,131400000.0
2009-09-09 12:08:00,152.755,152.78,152.75,152.77,232800000.0
2009-09-09 12:09:00,152.76,152.78,152.755,152.755,136400000.0
2009-09-09 12:10:00,152.775,152.785,152.76,152.77,98200000.0
2009-09-09 12:11:00,152.77,152.8,152.76,152.79,70800000.0
2009-09-09 12:12:00,152.785,152.795,152.76,152.79,221000000.0
2009-09-09 12:13:00,152.79,152.82,152.79,152.795,89300000.0
2009-09-09 12:14:00,152.795,152.835,152.795,152.82,80900000.0
2009-09-09 12:15:00,152.82,152.82,152.79,152.795,63200000.0
2009-09-09 12:16:00,152.795,152.83,152.79,152.825,97900000.0
2009-09-09 12:17:00,152.83,152.835,152.815,152.82,38800000.0
2009-09-09 12:18:00,152.82,152.82,152.765,152.805,111200000.0
2009-09-09 12:19:00,152.8,152.805,152.755,152.76,85100000.0
2009-09-09 12:20:00,152.76,152.805,152.76,152.805,53800000.0
2009-09-09 12:21:00,152.8,152.82,152.795,152.805,68600000.0
2009-09-09 12:22:00,152.81,152.815,152.78,152.78,46900000.0
2009-09-09 12:23:00,152.785,152.795,152.77,152.79,73400000.0
2009-09-09 12:24:00,152.795,152.805,152.77,152.775,51800000.0
2009-09-09 12:25:00,152.775,152.78,152.745,152.76,91400000.0
2009-09-09 12:26:00,152.77,152.77,152.705,152.705,46000000.0
2009-09-09 12:27:00,152.71,152.725,152.695,152.705,96500000.0
2009-09-09 12:28:00,152.71,152.725,152.705,152.715,106300000.0
2009-09-09 12:29:00,152.71,152.765,152.71,152.73,120300000.0
2009-09-09 12:30:00,152.735,152.755,152.73,152.755,41500000.0
2009-09-09 12:31:00,152.755,152.755,152.68,152.715,81400000.0
2009-09-09 12:32:00,152.71,152.72,152.7,152.71,21400000.0
2009-09-09 12:33:00,152.715,152.715,152.68,152.68,30900000.0
2009-09-09 12:34:00,152.68,152.71,152.675,152.7,90500000.0
2009-09-09 12:35:00,152.705,152.71,152.66,152.67,77800000.0
2009-09-09 12:36:00,152.665,152.67,152.62,152.62,150800000.0
2009-09-09 12:37:00,152.62,152.625,152.585,152.605,152200000.0
2009-09-09 12:38:00,152.605,152.68,152.595,152.675,102600000.0
2009-09-09 12:39:00,152.675,152.69,152.66,152.685,83000000.0
2009-09-09 12:40:00,152.685,152.695,152.675,152.695,35600000.0
2009-09-09 12:41:00,152.695,152.72,152.695,152.705,37700000.0
2009-09-09 12:42:00,152.705,152.71,152.685,152.705,80600000.0
2009-09-09 12:43:00,152.705,152.71,152.69,152.705,35800000.0
2009-09-09 12:44:00,152.705,152.725,152.7,152.7,51900000.0
2009-09-09 12:45:00,152.705,152.705,152.665,152.665,71900000.0
2009-09-09 12:46:00,152.66,152.68,152.66,152.68,30300000.0
2009-09-09 12:47:00,152.7,152.705,152.675,152.68,38400000.0
2009-09-09 12:48:00,152.68,152.68,152.66,152.665,80200000.0
2009-09-09 12:49:00,152.665,152.67,152.63,152.635,51400000.0
2009-09-09 12:50:00,152.635,152.66,152.595,152.61,78600000.0
2009-09-09 12:51:00,152.605,152.625,152.57,152.585,128800000.0
2009-09-09 12:52:00,152.585,152.645,152.585,152.635,60000000.0
2009-09-09 12:53:00,152.635,152.65,152.62,152.635,65800000.0
2009-09-09 12:54:00,152.635,152.685,152.635,152.665,109800000.0
2009-09-09 12:55:00,152.67,152.67,152.655,152.665,60600000.0
2009-09-09 12:56:00,152.665,152.685,152.64,152.645,34100000.0
2009-09-09 12:57:00,152.65,152.655,152.635,152.64,28400000.0
2009-09-09 12:58:00,152.635,152.675,152.63,152.645,87400000.0
2009-09-09 12:59:00,152.645,152.695,152.645,152.68,104800000.0
2009-09-09 13:00:00,152.68,152.685,152.645,152.665,93700000.0
2009-09-09 13:01:00,152.665,152.68,152.65,152.66,125700000.0
2009-09-09 13:02:00,152.66,152.66,152.605,152.615,90800000.0
2009-09-09 13:03:00,152.615,152.615,152.51,152.51,186900000.0
2009-09-09 13:04:00,152.51,152.555,152.51,152.555,202700000.0
2009-09-09 13:05:00,152.55,152.605,152.535,152.595,48000000.0
2009-09-09 13:06:00,152.595,152.595,152.55,152.55,90900000.0
2009-09-09 13:07:00,152.535,152.555,152.505,152.545,157000000.0
2009-09-09 13:08:00,152.54,152.585,152.54,152.55,99300000.0
2009-09-09 13:09:00,152.55,152.595,152.55,152.595,213000000.0
2009-09-09 13:10:00,152.595,152.635,152.56,152.565,272600000.0
2009-09-09 13:11:00,152.58,152.585,152.515,152.535,139500000.0
2009-09-09 13:12:00,152.535,152.56,152.52,152.52,64300000.0
2009-09-09 13:13:00,152.53,152.555,152.51,152.525,96400000.0
2009-09-09 13:14:00,152.525,152.56,152.51,152.535,63800000.0
2009-09-09 13:15:00,152.545,152.585,152.525,152.57,124100000.0
2009-09-09 13:16:00,152.57,152.57,152.5,152.52,69600000.0
2009-09-09 13:17:00,152.52,152.535,152.5,152.505,85900000.0
2009-09-09 13:18:00,152.505,152.545,152.47,152.485,148800000.0
2009-09-09 13:19:00,152.49,152.525,152.485,152.52,75600000.0
2009-09-09 13:20:00,152.52,152.53,152.51,152.525,71200000.0
2009-09-09 13:21:00,152.53,152.545,152.515,152.53,111700000.0
2009-09-09 13:22:00,152.535,152.55,152.51,152.545,175000000.0
2009-09-09 13:23:00,152.545,152.59,152.525,152.59,119100000.0
2009-09-09 13:24:00,152.59,152.61,152.515,152.515,130500000.0
2009-09-09 13:25:00,152.515,152.54,152.51,152.515,74500000.0
2009-09-09 13:26:00,152.525,152.56,152.52,152.55,42800000.0
2009-09-09 13:27:00,152.555,152.56,152.52,152.555,112000000.0
2009-09-09 13:28:00,152.555,152.635,152.555,152.63,153600000.0
2009-09-09 13:29:00,152.64,152.665,152.585,152.585,207600000.0
2009-09-09 13:30:00,152.59,152.605,152.585,152.595,151300000.0
2009-09-09 13:31:00,152.595,152.64,152.585,152.63,185900000.0
2009-09-09 13:32:00,152.63,152.655,152.62,152.655,59700000.0
2009-09-09 13:33:00,152.655,152.665,152.625,152.63,125900000.0
2009-09-09 13:34:00,152.63,152.65,152.615,152.64,209400000.0
2009-09-09 13:35:00,152.635,152.66,152.63,152.655,175600000.0
2009-09-09 13:36:00,152.655,152.68,152.655,152.675,148700000.0
2009-09-09 13:37:00,152.68,152.695,152.615,152.63,176000000.0
2009-09-09 13:38:00,152.62,152.64,152.61,152.61,198200000.0
2009-09-09 13:39:00,152.625,152.645,152.615,152.62,173400000.0
2009-09-09 13:40:00,152.62,152.68,152.62,152.67,307300000.0
2009-09-09 13:41:00,152.67,152.725,152.665,152.705,227900000.0
2009-09-09 13:42:00,152.7,152.73,152.695,152.7,122300000.0
2009-09-09 13:43:00,152.7,152.7,152.63,152.63,149800000.0
2009-09-09 13:44:00,152.63,152.675,152.625,152.655,167800000.0
2009-09-09 13:45:00,152.64,152.675,152.64,152.65,114700000.0
2009-09-09 13:46:00,152.65,152.735,152.65,152.71,198100000.0
2009-09-09 13:47:00,152.71,152.725,152.625,152.63,358700000.0
2009-09-09 13:48:00,152.635,152.705,152.635,152.645,213500000.0
2009-09-09 13:49:00,152.645,152.65,152.6,152.645,336600001.0
2009-09-09 13:50:00,152.645,152.665,152.615,152.665,146500000.0
2009-09-09 13:51:00,152.655,152.735,152.65,152.71,183200000.0
2009-09-09 13:52:00,152.7,152.73,152.675,152.71,159000000.0
2009-09-09 13:53:00,152.71,152.74,152.65,152.67,242900000.0
2009-09-09 13:54:00,152.67,152.675,152.645,152.67,137300000.0
2009-09-09 13:55:00,152.66,152.69,152.63,152.64,223400000.0
2009-09-09 13:56:00,152.635,152.65,152.545,152.58,137800000.0
2009-09-09 13:57:00,152.575,152.605,152.505,152.505,122400000.0
2009-09-09 13:58:00,152.5,152.525,152.47,152.505,142200000.0
2009-09-09 13:59:00,152.505,152.52,152.425,152.44,206500000.0
2009-09-09 14:00:00,152.435,152.53,152.435,152.5,251000000.0
2009-09-09 14:01:00,152.5,152.5,152.405,152.43,137500000.0
2009-09-09 14:02:00,152.445,152.485,152.425,152.475,58800000.0
2009-09-09 14:03:00,152.465,152.47,152.44,152.465,170800000.0
2009-09-09 14:04:00,152.475,152.515,152.475,152.5,104500000.0
2009-09-09 14:05:00,152.5,152.505,152.425,152.46,229800000.0
2009-09-09 14:06:00,152.455,152.485,152.455,152.475,225800000.0
2009-09-09 14:07:00,152.48,152.515,152.48,152.485,131000000.0
2009-09-09 14:08:00,152.49,152.505,152.49,152.5,120500000.0
2009-09-09 14:09:00,152.505,152.56,152.5,152.52,150100000.0
2009-09-09 14:10:00,152.52,152.57,152.52,152.55,159900000.0
2009-09-09 14:11:00,152.55,152.555,152.525,152.555,85400000.0
2009-09-09 14:12:00,152.555,152.6,152.545,152.595,157400000.0
2009-09-09 14:13:00,152.595,152.66,152.575,152.635,193700000.0
2009-09-09 14:14:00,152.63,152.665,152.525,152.525,216200000.0
2009-09-09 14:15:00,152.525,152.565,152.515,152.53,263600000.0
2009-09-09 14:16:00,152.53,152.575,152.53,152.55,233300000.0
2009-09-09 14:17:00,152.55,152.625,152.54,152.625,173600000.0
2009-09-09 14:18:00,152.615,152.615,152.555,152.565,181100000.0
2009-09-09 14:19:00,152.56,152.59,152.53,152.565,150100000.0
2009-09-09 14:20:00,152.565,152.565,152.465,152.475,307500000.0
2009-09-09 14:21:00,152.48,152.595,152.48,152.58,283900000.0
2009-09-09 14:22:00,152.57,152.575,152.51,152.525,195200000.0
2009-09-09 14:23:00,152.53,152.565,152.52,152.54,214700000.0
2009-09-09 14:24:00,152.535,152.605,152.505,152.595,259400000.0
2009-09-09 14:25:00,152.585,152.64,152.58,152.615,189400000.0
2009-09-09 14:26:00,152.615,152.68,152.585,152.625,256700000.0
2009-09-09 14:27:00,152.63,152.635,152.585,152.635,210800000.0
2009-09-09 14:28:00,152.635,152.64,152.58,152.59,304900000.0
2009-09-09 14:29:00,152.595,152.66,152.59,152.63,118900000.0
2009-09-09 14:30:00,152.635,152.785,152.635,152.75,207500000.0
2009-09-09 14:31:00,152.75,152.75,152.675,152.69,244900000.0
2009-09-09 14:32:00,152.69,152.735,152.675,152.705,218700000.0
2009-09-09 14:33:00,152.705,152.71,152.665,152.675,272200000.0
2009-09-09 14:34:00,152.67,152.715,152.67,152.71,134100000.0
2009-09-09 14:35:00,152.71,152.735,152.64,152.655,236800000.0
2009-09-09 14:36:00,152.66,152.735,152.65,152.71,289300000.0
2009-09-09 14:37:00,152.705,152.74,152.685,152.715,364300000.0
2009-09-09 14:38:00,152.71,152.71,152.63,152.66,268300000.0
2009-09-09 14:39:00,152.66,152.675,152.635,152.665,193400000.0
2009-09-09 14:40:00,152.665,152.665,152.61,152.615,320900000.0
2009-09-09 14:41:00,152.615,152.685,152.615,152.685,348100000.0
2009-09-09 14:42:00,152.68,152.68,152.62,152.63,106200000.0
2009-09-09 14:43:00,152.63,152.69,152.63,152.63,181900000.0
2009-09-09 14:44:00,152.63,152.655,152.605,152.61,125600000.0
2009-09-09 14:45:00,152.61,152.66,152.6,152.6,181200000.0
2009-09-09 14:46:00,152.605,152.67,152.605,152.655,150300000.0
2009-09-09 14:47:00,152.645,152.655,152.61,152.625,81800000.0
2009-09-09 14:48:00,152.625,152.645,152.595,152.615,190500000.0
2009-09-09 14:49:00,152.61,152.625,152.59,152.6,143100000.0
2009-09-09 14:50:00,152.595,152.66,152.595,152.635,100200000.0
2009-09-09 14:51:00,152.63,152.66,152.61,152.65,215600000.0
2009-09-09 14:52:00,152.65,152.67,152.625,152.64,232300000.0
2009-09-09 14:53:00,152.65,152.655,152.605,152.64,212700000.0
2009-09-09 14:54:00,152.635,152.635,152.6,152.615,236000000.0
2009-09-09 14:55:00,152.61,152.63,152.56,152.57,222500000.0
2009-09-09 14:56:00,152.58,152.58,152.545,152.56,86100000.0
2009-09-09 14:57:00,152.545,152.565,152.54,152.54,114600000.0
2009-09-09 14:58:00,152.545,152.565,152.53,152.55,127700000.0
2009-09-09 14:59:00,152.55,152.555,152.455,152.455,111700000.0
2009-09-09 15:00:00,152.455,152.52,152.45,152.52,129300000.0
2009-09-09 15:01:00,152.52,152.555,152.515,152.55,57600000.0
2009-09-09 15:02:00,152.55,152.57,152.465,152.465,159100000.0
2009-09-09 15:03:00,152.465,152.535,152.45,152.535,147400000.0
2009-09-09 15:04:00,152.54,152.55,152.495,152.51,157500000.0
2009-09-09 15:05:00,152.51,152.535,152.47,152.525,212900000.0
2009-09-09 15:06:00,152.525,152.55,152.505,152.51,156600000.0
2009-09-09 15:07:00,152.505,152.55,152.445,152.53,212800000.0
2009-09-09 15:08:00,152.535,152.555,152.44,152.445,301600000.0
2009-09-09 15:09:00,152.445,152.475,152.405,152.435,172300000.0
2009-09-09 15:10:00,152.43,152.53,152.415,152.5,185800000.0
2009-09-09 15:11:00,152.495,152.535,152.45,152.49,359599998.0
2009-09-09 15:12:00,152.49,152.5,152.44,152.45,242500000.0
2009-09-09 15:13:00,152.455,152.495,152.44,152.475,264900000.0
2009-09-09 15:14:00,152.48,152.495,152.44,152.445,175800000.0
2009-09-09 15:15:00,152.445,152.47,152.4,152.415,240700000.0
2009-09-09 15:16:00,152.4,152.445,152.375,152.435,219500000.0
2009-09-09 15:17:00,152.43,152.48,152.425,152.445,143700000.0
2009-09-09 15:18:00,152.45,152.45,152.41,152.435,258100000.0
2009-09-09 15:19:00,152.44,152.5,152.42,152.425,196500000.0
2009-09-09 15:20:00,152.42,152.44,152.405,152.42,156600000.0
2009-09-09 15:21:00,152.42,152.455,152.41,152.45,176500000.0
2009-09-09 15:22:00,152.45,152.455,152.415,152.415,136200000.0
2009-09-09 15:23:00,152.42,152.44,152.35,152.43,148900000.0
2009-09-09 15:24:00,152.42,152.475,152.42,152.445,100200000.0
2009-09-09 15:25:00,152.445,152.465,152.405,152.44,181200000.0
2009-09-09 15:26:00,152.44,152.44,152.385,152.39,225600000.0
2009-09-09 15:27:00,152.4,152.465,152.4,152.435,111000000.0
2009-09-09 15:28:00,152.435,152.435,152.385,152.395,198800000.0
2009-09-09 15:29:00,152.4,152.445,152.385,152.435,151000000.0
2009-09-09 15:30:00,152.435,152.455,152.405,152.435,211000000.0
2009-09-09 15:31:00,152.445,152.475,152.395,152.395,212400000.0
2009-09-09 15:32:00,152.395,152.395,152.27,152.29,218500000.0
2009-09-09 15:33:00,152.29,152.305,152.2,152.225,339500000.0
2009-09-09 15:34:00,152.23,152.29,152.22,152.285,227300000.0
2009-09-09 15:35:00,152.285,152.335,152.22,152.255,329700000.0
2009-09-09 15:36:00,152.255,152.315,152.23,152.305,360600000.0
2009-09-09 15:37:00,152.3,152.325,152.26,152.315,282100000.0
2009-09-09 15:38:00,152.32,152.35,152.295,152.3,162500000.0
2009-09-09 15:39:00,152.295,152.37,152.21,152.21,247600000.0
2009-09-09 15:40:00,152.235,152.305,152.185,152.29,202050000.0
2009-09-09 15:41:00,152.28,152.36,152.265,152.355,245500000.0
2009-09-09 15:42:00,152.365,152.375,152.305,152.345,208100000.0
2009-09-09 15:43:00,152.345,152.405,152.315,152.395,253200000.0
2009-09-09 15:44:00,152.395,152.405,152.35,152.37,147900000.0
2009-09-09 15:45:00,152.37,152.465,152.37,152.46,368400000.0
2009-09-09 15:46:00,152.46,152.505,152.455,152.48,193600000.0
2009-09-09 15:47:00,152.485,152.5,152.45,152.455,324000000.0
2009-09-09 15:48:00,152.455,152.525,152.45,152.505,325200000.0
2009-09-09 15:49:00,152.495,152.515,152.46,152.465,207500000.0
2009-09-09 15:50:00,152.45,152.59,152.435,152.53,277800000.0
2009-09-09 15:51:00,152.52,152.535,152.47,152.52,202000000.0
2009-09-09 15:52:00,152.525,152.535,152.43,152.45,251500000.0
2009-09-09 15:53:00,152.445,152.45,152.4,152.425,132500000.0
2009-09-09 15:54:00,152.425,152.445,152.415,152.44,182500000.0
2009-09-09 15:55:00,152.44,152.445,152.34,152.405,231200000.0
2009-09-09 15:56:00,152.395,152.395,152.32,152.32,237700000.0
2009-09-09 15:57:00,152.325,152.37,152.315,152.325,355900000.0
2009-09-09 15:58:00,152.32,152.325,152.12,152.17,314900000.0
2009-09-09 15:59:00,152.17,152.23,152.15,152.16,231700000.0
2009-09-09 16:00:00,152.16,152.215,152.015,152.055,334400000.0
2009-09-09 16:01:00,152.055,152.125,152.055,152.115,199100000.0
2009-09-09 16:02:00,152.125,152.15,151.91,151.935,352500000.0
2009-09-09 16:03:00,151.925,151.925,151.64,151.87,311700000.0
2009-09-09 16:04:00,151.865,151.945,151.795,151.895,239700000.0
2009-09-09 16:05:00,151.895,151.935,151.865,151.91,306000000.0
2009-09-09 16:06:00,151.915,151.94,151.865,151.92,321700000.0
2009-09-09 16:07:00,151.93,151.955,151.885,151.9,293600000.0
2009-09-09 16:08:00,151.91,151.965,151.885,151.925,335300000.0
2009-09-09 16:09:00,151.925,151.93,151.79,151.865,497500000.0
2009-09-09 16:10:00,151.88,151.885,151.745,151.835,276800000.0
2009-09-09 16:11:00,151.85,151.955,151.835,151.915,199900000.0
2009-09-09 16:12:00,151.915,151.97,151.905,151.955,249000000.0
2009-09-09 16:13:00,151.955,151.975,151.855,151.94,371600000.0
2009-09-09 16:14:00,151.93,151.935,151.86,151.92,226500000.0
2009-09-09 16:15:00,151.92,151.98,151.815,151.86,292400000.0
2009-09-09 16:16:00,151.86,151.875,151.82,151.82,189200000.0
2009-09-09 16:17:00,151.825,151.865,151.805,151.865,148100000.0
2009-09-09 16:18:00,151.87,151.895,151.82,151.855,181600000.0
2009-09-09 16:19:00,151.87,151.89,151.835,151.835,258700000.0
2009-09-09 16:20:00,151.85,151.895,151.85,151.875,231400000.0
2009-09-09 16:21:00,151.86,151.89,151.84,151.875,218200000.0
2009-09-09 16:22:00,151.865,151.98,151.855,151.955,166400000.0
2009-09-09 16:23:00,151.955,152.04,151.955,152.02,172600000.0
2009-09-09 16:24:00,152.03,152.04,151.95,151.985,187900000.0
2009-09-09 16:25:00,151.985,152.035,151.965,152.02,248900000.0
2009-09-09 16:26:00,152.025,152.03,151.99,151.99,222700000.0
2009-09-09 16:27:00,151.99,152.0,151.925,151.93,241600000.0
2009-09-09 16:28:00,151.925,151.935,151.895,151.92,173100000.0
2009-09-09 16:29:00,151.92,151.92,151.865,151.87,158200000.0
2009-09-09 16:30:00,151.87,151.885,151.83,151.87,244000000.0
2009-09-09 16:31:00,151.875,151.96,151.875,151.945,235900000.0
2009-09-09 16:32:00,151.945,151.95,151.885,151.945,145000000.0
2009-09-09 16:33:00,151.945,151.945,151.805,151.815,216500000.0
2009-09-09 16:34:00,151.815,151.885,151.815,151.865,113700000.0
2009-09-09 16:35:00,151.865,151.88,151.835,151.87,125500000.0
2009-09-09 16:36:00,151.87,151.91,151.845,151.91,207100000.0
2009-09-09 16:37:00,151.91,151.99,151.9,151.935,208600000.0
2009-09-09 16:38:00,151.94,151.945,151.86,151.925,185300000.0
2009-09-09 16:39:00,151.925,151.965,151.91,151.935,315700000.0
2009-09-09 16:40:00,151.925,151.945,151.845,151.88,297400000.0
2009-09-09 16:41:00,151.885,151.905,151.865,151.885,196300000.0
2009-09-09 16:42:00,151.875,151.99,151.875,151.965,262600000.0
2009-09-09 16:43:00,151.965,151.995,151.96,151.995,210500000.0
2009-09-09 16:44:00,151.99,152.03,151.97,152.015,250600000.0
2009-09-09 16:45:00,152.015,152.03,151.995,152.015,413700000.0
2009-09-09 16:46:00,152.015,152.105,152.015,152.08,212700000.0
2009-09-09 16:47:00,152.08,152.155,152.08,152.135,163800000.0
2009-09-09 16:48:00,152.13,152.145,152.08,152.14,146300000.0
2009-09-09 16:49:00,152.14,152.14,152.08,152.095,237500000.0
2009-09-09 16:50:00,152.09,152.115,152.05,152.07,228200000.0
2009-09-09 16:51:00,152.07,152.15,152.07,152.12,204700000.0
2009-09-09 16:52:00,152.135,152.195,152.12,152.19,129500000.0
2009-09-09 16:53:00,152.19,152.195,152.1,152.12,369600000.0
2009-09-09 16:54:00,152.12,152.215,152.115,152.19,242800000.0
2009-09-09 16:55:00,152.205,152.215,152.185,152.2,144700000.0
2009-09-09 16:56:00,152.19,152.24,152.175,152.215,282900000.0
2009-09-09 16:57:00,152.215,152.215,152.125,152.125,210600000.0
2009-09-09 16:58:00,152.125,152.14,152.1,152.115,146900000.0
2009-09-09 16:59:00,152.115,152.12,151.955,151.975,279400000.0
2009-09-09 17:00:00,151.98,152.05,151.975,152.05,181100000.0
2009-09-09 17:01:00,152.05,152.17,152.035,152.155,162900000.0
2009-09-09 17:02:00,152.155,152.165,152.135,152.15,156000000.0
2009-09-09 17:03:00,152.14,152.19,152.13,152.16,239100000.0
2009-09-09 17:04:00,152.17,152.17,152.145,152.17,177200000.0
2009-09-09 17:05:00,152.17,152.19,152.16,152.165,108900000.0
2009-09-09 17:06:00,152.165,152.17,152.12,152.135,213400000.0
2009-09-09 17:07:00,152.135,152.175,152.09,152.175,121700000.0
2009-09-09 17:08:00,152.175,152.175,152.06,152.06,197900000.0
2009-09-09 17:09:00,152.06,152.08,152.03,152.04,124800000.0
2009-09-09 17:10:00,152.04,152.055,151.975,152.0,149200000.0
2009-09-09 17:11:00,152.0,152.025,151.98,152.01,134700000.0
2009-09-09 17:12:00,152.01,152.02,151.935,152.01,140800000.0
2009-09-09 17:13:00,152.005,152.025,151.99,152.0,128800000.0
2009-09-09 17:14:00,151.995,152.08,151.995,152.035,117300000.0
2009-09-09 17:15:00,152.025,152.035,151.995,152.025,109400000.0
2009-09-09 17:16:00,152.025,152.05,152.0,152.03,173200000.0
2009-09-09 17:17:00,152.035,152.06,152.015,152.045,197800000.0
2009-09-09 17:18:00,152.045,152.09,152.025,152.09,85300000.0
2009-09-09 17:19:00,152.075,152.145,152.075,152.11,142400000.0
2009-09-09 17:20:00,152.11,152.14,152.1,152.135,118300000.0
2009-09-09 17:21:00,152.135,152.165,152.125,152.155,90800000.0
2009-09-09 17:22:00,152.155,152.225,152.15,152.22,116600000.0
2009-09-09 17:23:00,152.22,152.22,152.165,152.205,130500000.0
2009-09-09 17:24:00,152.2,152.25,152.2,152.22,215700000.0
2009-09-09 17:25:00,152.22,152.26,152.215,152.24,124400000.0
2009-09-09 17:26:00,152.24,152.285,152.19,152.275,154800000.0
2009-09-09 17:27:00,152.275,152.285,152.225,152.225,101100000.0
2009-09-09 17:28:00,152.225,152.25,152.2,152.2,100300000.0
2009-09-09 17:29:00,152.2,152.215,152.13,152.14,189000000.0
2009-09-09 17:30:00,152.14,152.21,152.135,152.175,96600000.0
2009-09-09 17:31:00,152.18,152.215,152.165,152.215,129000000.0
2009-09-09 17:32:00,152.215,152.225,152.125,152.18,151000000.0
2009-09-09 17:33:00,152.165,152.21,152.16,152.21,140200000.0
2009-09-09 17:34:00,152.21,152.215,152.165,152.165,161500000.0
2009-09-09 17:35:00,152.165,152.175,152.15,152.175,166000000.0
2009-09-09 17:36:00,152.175,152.225,152.14,152.225,159000000.0
2009-09-09 17:37:00,152.215,152.275,152.215,152.245,103200000.0
2009-09-09 17:38:00,152.235,152.245,152.185,152.225,94800000.0
2009-09-09 17:39:00,152.215,152.23,152.19,152.2,169100000.0
2009-09-09 17:40:00,152.2,152.215,152.12,152.13,147400000.0
2009-09-09 17:41:00,152.125,152.17,152.11,152.165,118700000.0
2009-09-09 17:42:00,152.165,152.19,152.14,152.175,93700000.0
2009-09-09 17:43:00,152.17,152.17,152.1,152.1,88400000.0
2009-09-09 17:44:00,152.095,152.14,152.085,152.135,76400000.0
2009-09-09 17:45:00,152.13,152.13,152.055,152.1,175300000.0
2009-09-09 17:46:00,152.095,152.155,152.095,152.14,144400000.0
2009-09-09 17:47:00,152.14,152.165,152.125,152.15,124900000.0
2009-09-09 17:48:00,152.15,152.175,152.135,152.145,110900000.0
2009-09-09 17:49:00,152.155,152.195,152.13,152.19,142100000.0
2009-09-09 17:50:00,152.2,152.22,152.175,152.21,80200000.0
2009-09-09 17:51:00,152.21,152.21,152.175,152.195,96800000.0
2009-09-09 17:52:00,152.19,152.2,152.09,152.115,128300000.0
2009-09-09 17:53:00,152.115,152.13,152.11,152.12,34000000.0
2009-09-09 17:54:00,152.13,152.13,152.045,152.05,119300000.0
2009-09-09 17:55:00,152.055,152.07,152.025,152.035,216500000.0
2009-09-09 17:56:00,152.04,152.05,152.04,152.05,31700000.0
2009-09-09 17:57:00,152.05,152.105,152.035,152.09,103000000.0
2009-09-09 17:58:00,152.1,152.11,152.07,152.08,109300000.0
2009-09-09 17:59:00,152.075,152.11,152.065,152.07,117200000.0
2009-09-09 18:00:00,152.075,152.12,152.055,152.12,88000000.0
2009-09-09 18:01:00,152.12,152.12,152.08,152.09,114400000.0
2009-09-09 18:02:00,152.095,152.1,152.065,152.065,64000000.0
2009-09-09 18:03:00,152.075,152.14,152.075,152.095,251400000.0
2009-09-09 18:04:00,152.095,152.12,152.08,152.115,100600000.0
2009-09-09 18:05:00,152.12,152.23,152.12,152.23,182200000.0
2009-09-09 18:06:00,152.23,152.24,152.185,152.22,291600000.0
2009-09-09 18:07:00,152.22,152.225,152.16,152.165,120400000.0
2009-09-09 18:08:00,152.165,152.17,152.15,152.165,155000000.0
2009-09-09 18:09:00,152.165,152.18,152.145,152.15,171400000.0
2009-09-09 18:10:00,152.145,152.17,152.13,152.16,131700000.0
2009-09-09 18:11:00,152.16,152.18,152.145,152.15,212100000.0
2009-09-09 18:12:00,152.145,152.145,152.12,152.12,138400000.0
2009-09-09 18:13:00,152.12,152.12,152.1,152.12,312400000.0
2009-09-09 18:14:00,152.12,152.135,152.12,152.12,108500000.0
2009-09-09 18:15:00,152.12,152.135,152.115,152.12,122100000.0
2009-09-09 18:16:00,152.13,152.13,152.115,152.12,25800000.0
2009-09-09 18:17:00,152.12,152.15,152.12,152.135,134600000.0
2009-09-09 18:18:00,152.135,152.15,152.13,152.145,96300000.0
2009-09-09 18:19:00,152.15,152.175,152.145,152.15,83800000.0
2009-09-09 18:20:00,152.15,152.155,152.14,152.15,64800000.0
2009-09-09 18:21:00,152.15,152.16,152.14,152.155,33800000.0
2009-09-09 18:22:00,152.155,152.17,152.155,152.155,47700000.0
2009-09-09 18:23:00,152.155,152.175,152.155,152.175,63800000.0
2009-09-09 18:24:00,152.165,152.18,152.16,152.17,41800000.0
2009-09-09 18:25:00,152.17,152.195,152.155,152.185,98100000.0
2009-09-09 18:26:00,152.195,152.195,152.18,152.185,115200000.0
2009-09-09 18:27:00,152.185,152.21,152.175,152.205,212600000.0
2009-09-09 18:28:00,152.195,152.195,152.165,152.18,260800000.0
2009-09-09 18:29:00,152.17,152.17,152.145,152.145,93500000.0
2009-09-09 18:30:00,152.145,152.17,152.12,152.165,130700000.0
2009-09-09 18:31:00,152.165,152.185,152.155,152.165,67600000.0
2009-09-09 18:32:00,152.17,152.17,152.125,152.14,89000000.0
2009-09-09 18:33:00,152.14,152.145,152.12,152.13,64700000.0
2009-09-09 18:34:00,152.13,152.13,152.08,152.08,75700000.0
2009-09-09 18:35:00,152.08,152.11,152.08,152.11,40200000.0
2009-09-09 18:36:00,152.115,152.115,152.105,152.11,29800000.0
2009-09-09 18:37:00,152.11,152.14,152.095,152.11,114900000.0
2009-09-09 18:38:00,152.105,152.125,152.1,152.1,76700000.0
2009-09-09 18:39:00,152.1,152.115,152.08,152.08,112500000.0
2009-09-09 18:40:00,152.08,152.115,152.06,152.11,166700000.0
2009-09-09 18:41:00,152.11,152.115,152.1,152.115,41900000.0
2009-09-09 18:42:00,152.115,152.125,152.11,152.12,60200000.0
2009-09-09 18:43:00,152.12,152.12,152.09,152.09,36700000.0
2009-09-09 18:44:00,152.09,152.09,152.07,152.07,58600000.0
2009-09-09 18:45:00,152.07,152.09,152.07,152.085,30000000.0
2009-09-09 18:46:00,152.08,152.115,152.08,152.115,56100000.0
2009-09-09 18:47:00,152.11,152.12,152.105,152.115,69900000.0
2009-09-09 18:48:00,152.115,152.15,152.115,152.15,60100000.0
2009-09-09 18:49:00,152.15,152.155,152.11,152.145,197700000.0
2009-09-09 18:50:00,152.16,152.18,152.14,152.175,104400000.0
2009-09-09 18:51:00,152.17,152.175,152.15,152.175,41600000.0
2009-09-09 18:52:00,152.17,152.18,152.15,152.165,65200000.0
2009-09-09 18:53:00,152.165,152.175,152.16,152.17,20600000.0
2009-09-09 18:54:00,152.17,152.18,152.155,152.175,81900000.0
2009-09-09 18:55:00,152.175,152.27,152.175,152.27,74800000.0
2009-09-09 18:56:00,152.27,152.275,152.265,152.27,39000000.0
2009-09-09 18:57:00,152.28,152.29,152.19,152.235,89200000.0
2009-09-09 18:58:00,152.235,152.255,152.225,152.225,91800000.0
2009-09-09 18:59:00,152.225,152.275,152.21,152.275,80600000.0
2009-09-09 19:00:00,152.27,152.3,152.2,152.205,105500000.0
2009-09-09 19:01:00,152.205,152.215,152.11,152.12,187100000.0
2009-09-09 19:02:00,152.115,152.24,152.11,152.16,179700000.0
2009-09-09 19:03:00,152.16,152.265,152.14,152.21,180200000.0
2009-09-09 19:04:00,152.21,152.225,152.2,152.205,113100000.0
2009-09-09 19:05:00,152.205,152.23,152.19,152.22,88000000.0
2009-09-09 19:06:00,152.225,152.305,152.215,152.22,181300000.0
2009-09-09 19:07:00,152.215,152.225,152.155,152.165,219700000.0
2009-09-09 19:08:00,152.17,152.19,152.17,152.175,110500000.0
2009-09-09 19:09:00,152.17,152.23,152.165,152.23,136700000.0
2009-09-09 19:10:00,152.23,152.235,152.2,152.225,342400000.0
2009-09-09 19:11:00,152.225,152.265,152.185,152.23,105400000.0
2009-09-09 19:12:00,152.21,152.22,152.18,152.21,132000000.0
2009-09-09 19:13:00,152.21,152.275,152.195,152.215,217600000.0
2009-09-09 19:14:00,152.22,152.27,152.22,152.27,209300000.0
2009-09-09 19:15:00,152.265,152.29,152.23,152.255,257200000.0
2009-09-09 19:16:00,152.255,152.32,152.255,152.32,288000000.0
2009-09-09 19:17:00,152.325,152.34,152.235,152.245,343800000.0
2009-09-09 19:18:00,152.245,152.32,152.23,152.305,142700000.0
2009-09-09 19:19:00,152.305,152.385,152.305,152.305,215500000.0
2009-09-09 19:20:00,152.3,152.34,152.3,152.3,139600000.0
2009-09-09 19:21:00,152.295,152.345,152.295,152.32,250200000.0
2009-09-09 19:22:00,152.32,152.335,152.3,152.335,128300000.0
2009-09-09 19:23:00,152.335,152.365,152.32,152.34,74000000.0
2009-09-09 19:24:00,152.34,152.355,152.315,152.34,248000000.0
2009-09-09 19:25:00,152.33,152.345,152.29,152.345,127200000.0
2009-09-09 19:26:00,152.345,152.355,152.295,152.295,131200000.0
2009-09-09 19:27:00,152.295,152.305,152.25,152.25,134500000.0
2009-09-09 19:28:00,152.25,152.32,152.245,152.32,266600000.0
2009-09-09 19:29:00,152.32,152.32,152.275,152.29,63800000.0
2009-09-09 19:30:00,152.29,152.295,152.275,152.275,57400000.0
2009-09-09 19:31:00,152.275,152.29,152.265,152.285,41000000.0
2009-09-09 19:32:00,152.285,152.285,152.265,152.275,99900000.0
2009-09-09 19:33:00,152.275,152.28,152.265,152.28,138400000.0
2009-09-09 19:34:00,152.275,152.285,152.22,152.25,220800000.0
2009-09-09 19:35:00,152.25,152.265,152.24,152.265,222700000.0
2009-09-09 19:36:00,152.265,152.285,152.24,152.28,250500000.0
2009-09-09 19:37:00,152.275,152.275,152.255,152.275,192300000.0
2009-09-09 19:38:00,152.275,152.275,152.255,152.26,78900000.0
2009-09-09 19:39:00,152.255,152.275,152.24,152.265,62100000.0
2009-09-09 19:40:00,152.265,152.265,152.255,152.255,60200000.0
2009-09-09 19:41:00,152.255,152.275,152.24,152.26,128500000.0
2009-09-09 19:42:00,152.265,152.28,152.26,152.265,44900000.0
2009-09-09 19:43:00,152.27,152.275,152.265,152.27,31000000.0
2009-09-09 19:44:00,152.27,152.28,152.27,152.28,38600000.0
2009-09-09 19:45:00,152.285,152.295,152.28,152.29,20300000.0
2009-09-09 19:46:00,152.29,152.29,152.265,152.265,56800000.0
2009-09-09 19:47:00,152.265,152.275,152.25,152.255,55200000.0
2009-09-09 19:48:00,152.255,152.28,152.25,152.28,80000000.0
2009-09-09 19:49:00,152.28,152.29,152.27,152.28,63200000.0
2009-09-09 19:50:00,152.28,152.28,152.23,152.23,99300000.0
2009-09-09 19:51:00,152.24,152.26,152.23,152.25,125200000.0
2009-09-09 19:52:00,152.25,152.29,152.245,152.28,357600000.0
2009-09-09 19:53:00,152.28,152.28,152.24,152.24,253500000.0
2009-09-09 19:54:00,152.24,152.295,152.24,152.25,201500000.0
2009-09-09 19:55:00,152.25,152.285,152.25,152.26,542600000.0
2009-09-09 19:56:00,152.26,152.295,152.245,152.29,253100000.0
2009-09-09 19:57:00,152.29,152.41,152.285,152.37,266100000.0
2009-09-09 19:58:00,152.375,152.375,152.33,152.33,150800000.0
2009-09-09 19:59:00,152.33,152.385,152.33,152.335,165000000.0
2009-09-09 20:00:00,152.355,152.37,152.32,152.335,202800000.0
2009-09-09 20:01:00,152.335,152.48,152.335,152.405,312900000.0
2009-09-09 20:02:00,152.405,152.575,152.4,152.57,324800000.0
2009-09-09 20:03:00,152.575,152.585,152.34,152.345,309000000.0
2009-09-09 20:04:00,152.34,152.47,152.33,152.47,246200000.0
2009-09-09 20:05:00,152.47,152.47,152.425,152.43,172700000.0
2009-09-09 20:06:00,152.43,152.43,152.385,152.41,222800000.0
2009-09-09 20:07:00,152.41,152.43,152.33,152.33,386800000.0
2009-09-09 20:08:00,152.33,152.355,152.315,152.345,125600000.0
2009-09-09 20:09:00,152.345,152.41,152.33,152.38,193000000.0
2009-09-09 20:10:00,152.38,152.465,152.38,152.415,280900000.0
2009-09-09 20:11:00,152.415,152.455,152.41,152.435,154400000.0
2009-09-09 20:12:00,152.435,152.455,152.365,152.365,168700000.0
2009-09-09 20:13:00,152.37,152.39,152.285,152.29,167800000.0
2009-09-09 20:14:00,152.295,152.345,152.29,152.32,138200000.0
2009-09-09 20:15:00,152.32,152.4,152.32,152.37,154700000.0
2009-09-09 20:16:00,152.365,152.415,152.365,152.415,74000000.0
2009-09-09 20:17:00,152.41,152.42,152.38,152.385,82300000.0
2009-09-09 20:18:00,152.385,152.385,152.25,152.3,308200000.0
2009-09-09 20:19:00,152.3,152.365,152.285,152.315,283400000.0
2009-09-09 20:20:00,152.31,152.32,152.235,152.235,183100000.0
2009-09-09 20:21:00,152.235,152.3,152.225,152.29,148200000.0
2009-09-09 20:22:00,152.29,152.305,152.245,152.285,175400000.0
2009-09-09 20:23:00,152.285,152.32,152.27,152.3,110300000.0
2009-09-09 20:24:00,152.3,152.3,152.22,152.275,201400000.0
2009-09-09 20:25:00,152.275,152.335,152.235,152.32,213700000.0
2009-09-09 20:26:00,152.32,152.33,152.295,152.315,125900000.0
2009-09-09 20:27:00,152.315,152.355,152.315,152.33,161200000.0
2009-09-09 20:28:00,152.33,152.35,152.295,152.305,83700000.0
2009-09-09 20:29:00,152.305,152.32,152.3,152.31,49000000.0
2009-09-09 20:30:00,152.295,152.35,152.275,152.34,165800000.0
2009-09-09 20:31:00,152.335,152.415,152.335,152.405,188400000.0
2009-09-09 20:32:00,152.405,152.425,152.385,152.41,183800000.0
2009-09-09 20:33:00,152.41,152.42,152.385,152.385,116800000.0
2009-09-09 20:34:00,152.385,152.4,152.33,152.35,335200000.0
2009-09-09 20:35:00,152.345,152.345,152.265,152.33,168800000.0
2009-09-09 20:36:00,152.33,152.335,152.29,152.3,117700000.0
2009-09-09 20:37:00,152.3,152.33,152.3,152.32,62500000.0
2009-09-09 20:38:00,152.32,152.325,152.295,152.305,153600000.0
2009-09-09 20:39:00,152.295,152.295,152.275,152.28,62900000.0
2009-09-09 20:40:00,152.27,152.275,152.25,152.26,48900000.0
2009-09-09 20:41:00,152.275,152.33,152.275,152.32,46200000.0
2009-09-09 20:42:00,152.32,152.32,152.265,152.3,76000000.0
2009-09-09 20:43:00,152.295,152.325,152.285,152.325,37300000.0
2009-09-09 20:44:00,152.325,152.43,152.31,152.405,80300000.0
2009-09-09 20:45:00,152.405,152.405,152.385,152.395,64300000.0
2009-09-09 20:46:00,152.4,152.41,152.33,152.335,60400000.0
2009-09-09 20:47:00,152.335,152.39,152.335,152.37,80200000.0
2009-09-09 20:48:00,152.37,152.4,152.35,152.365,47800000.0
2009-09-09 20:49:00,152.36,152.38,152.36,152.37,97600000.0
2009-09-09 20:50:00,152.37,152.38,152.3,152.315,78100000.0
2009-09-09 20:51:00,152.315,152.365,152.285,152.36,112100000.0
2009-09-09 20:52:00,152.36,152.365,152.285,152.305,169800000.0
2009-09-09 20:53:00,152.305,152.335,152.27,152.27,260400000.0
2009-09-09 20:54:00,152.27,152.28,152.23,152.28,387699999.0
2009-09-09 20:55:00,152.285,152.32,152.255,152.265,267600000.0
2009-09-09 20:56:00,152.25,152.25,152.195,152.235,504499999.0
2009-09-09 20:57:00,152.23,152.285,152.225,152.285,228800001.0
2009-09-09 20:58:00,152.285,152.32,152.28,152.285,141500000.0
2009-09-09 20:59:00,152.285,152.365,152.255,152.335,245900000.0
2009-09-09 21:00:00,152.335,152.345,152.275,152.275,173000000.0
2009-09-09 21:01:00,152.275,152.29,152.185,152.19,356600000.0
2009-09-09 21:02:00,152.19,152.245,152.19,152.23,214700000.0
2009-09-09 21:03:00,152.23,152.235,152.205,152.215,80500000.0
2009-09-09 21:04:00,152.215,152.23,152.195,152.205,135000000.0
2009-09-09 21:05:00,152.205,152.23,152.205,152.215,55000000.0
2009-09-09 21:06:00,152.21,152.23,152.185,152.215,156600000.0
2009-09-09 21:07:00,152.23,152.255,152.185,152.25,129100000.0
2009-09-09 21:08:00,152.25,152.29,152.23,152.265,139200000.0
2009-09-09 21:09:00,152.26,152.265,152.23,152.235,117500000.0
2009-09-09 21:10:00,152.235,152.27,152.225,152.24,109400000.0
2009-09-09 21:11:00,152.24,152.28,152.23,152.28,113300000.0
2009-09-09 21:12:00,152.28,152.3,152.27,152.295,72600000.0
2009-09-09 21:13:00,152.29,152.315,152.29,152.295,76300000.0
2009-09-09 21:14:00,152.305,152.305,152.25,152.25,217400000.0
2009-09-09 21:15:00,152.26,152.295,152.255,152.295,250900000.0
2009-09-09 21:16:00,152.295,152.3,152.225,152.235,289400000.0
2009-09-09 21:17:00,152.23,152.24,152.205,152.22,118000000.0
2009-09-09 21:18:00,152.22,152.25,152.215,152.225,123300000.0
2009-09-09 21:19:00,152.225,152.225,152.215,152.22,63700000.0
2009-09-09 21:20:00,152.22,152.245,152.22,152.235,92300000.0
2009-09-09 21:21:00,152.23,152.24,152.205,152.24,122000000.0
2009-09-09 21:22:00,152.24,152.24,152.205,152.21,257300000.0
2009-09-09 21:23:00,152.21,152.24,152.21,152.215,54500000.0
2009-09-09 21:24:00,152.22,152.225,152.215,152.22,95800000.0
2009-09-09 21:25:00,152.22,152.23,152.21,152.225,192700000.0
2009-09-09 21:26:00,152.22,152.24,152.22,152.23,78700000.0
2009-09-09 21:27:00,152.225,152.23,152.21,152.215,76500000.0
2009-09-09 21:28:00,152.215,152.215,152.19,152.195,45700000.0
2009-09-09 21:29:00,152.195,152.205,152.19,152.2,58000000.0
2009-09-09 21:30:00,152.205,152.235,152.205,152.235,86800000.0
2009-09-09 21:31:00,152.235,152.235,152.21,152.21,111400000.0
2009-09-09 21:32:00,152.21,152.22,152.175,152.185,277900000.0
2009-09-09 21:33:00,152.175,152.195,152.175,152.185,189700000.0
2009-09-09 21:34:00,152.185,152.185,152.18,152.18,105300000.0
2009-09-09 21:35:00,152.18,152.18,152.165,152.17,141000000.0
2009-09-09 21:36:00,152.17,152.185,152.165,152.165,129500000.0
2009-09-09 21:37:00,152.16,152.165,152.15,152.155,207300000.0
2009-09-09 21:38:00,152.155,152.155,152.135,152.135,102200000.0
2009-09-09 21:39:00,152.135,152.16,152.13,152.155,58300000.0
2009-09-09 21:40:00,152.16,152.195,152.16,152.195,162700000.0
2009-09-09 21:41:00,152.195,152.215,152.19,152.19,376900000.0
2009-09-09 21:42:00,152.19,152.195,152.18,152.19,132900000.0
2009-09-09 21:43:00,152.19,152.205,152.185,152.205,35500000.0
2009-09-09 21:44:00,152.205,152.24,152.2,152.24,53400000.0
2009-09-09 21:45:00,152.25,152.26,152.23,152.25,185600000.0
2009-09-09 21:46:00,152.25,152.28,152.225,152.26,113900000.0
2009-09-09 21:47:00,152.26,152.26,152.2,152.21,145500000.0
2009-09-09 21:48:00,152.21,152.235,152.195,152.205,236300000.0
2009-09-09 21:49:00,152.22,152.22,152.2,152.2,116300000.0
2009-09-09 21:50:00,152.2,152.22,152.155,152.185,159600000.0
2009-09-09 21:51:00,152.185,152.2,152.16,152.17,86900000.0
2009-09-09 21:52:00,152.17,152.225,152.165,152.22,41400000.0
2009-09-09 21:53:00,152.22,152.22,152.19,152.21,62400000.0
2009-09-09 21:54:00,152.21,152.24,152.21,152.22,71300000.0
2009-09-09 21:55:00,152.22,152.23,152.195,152.22,69100000.0
2009-09-09 21:56:00,152.22,152.275,152.22,152.245,150800000.0
2009-09-09 21:57:00,152.245,152.255,152.245,152.25,151100000.0
2009-09-09 21:58:00,152.25,152.275,152.225,152.27,193900000.0
2009-09-09 21:59:00,152.27,152.285,152.19,152.205,262600000.0
2009-09-09 22:00:00,152.205,152.215,152.165,152.2,160200000.0
2009-09-09 22:01:00,152.2,152.21,152.18,152.19,102100000.0
2009-09-09 22:02:00,152.19,152.215,152.18,152.205,67500000.0
2009-09-09 22:03:00,152.21,152.215,152.2,152.21,114900000.0
2009-09-09 22:04:00,152.205,152.25,152.195,152.215,79600000.0
2009-09-09 22:05:00,152.215,152.22,152.21,152.215,13000000.0
2009-09-09 22:06:00,152.21,152.22,152.2,152.22,17700000.0
2009-09-09 22:07:00,152.225,152.225,152.2,152.21,44900000.0
2009-09-09 22:08:00,152.215,152.215,152.18,152.18,12700000.0
2009-09-09 22:09:00,152.18,152.185,152.16,152.175,54100000.0
2009-09-09 22:10:00,152.175,152.21,152.175,152.175,69600000.0
2009-09-09 22:11:00,152.17,152.195,152.165,152.165,126000000.0
2009-09-09 22:12:00,152.165,152.175,152.115,152.115,96800000.0
2009-09-09 22:13:00,152.115,152.12,152.115,152.115,32300000.0
2009-09-09 22:14:00,152.115,152.165,152.11,152.13,77200000.0
2009-09-09 22:15:00,152.13,152.175,152.13,152.16,166700000.0
2009-09-09 22:16:00,152.175,152.195,152.17,152.195,50100000.0
2009-09-09 22:17:00,152.195,152.2,152.195,152.2,83900000.0
2009-09-09 22:18:00,152.2,152.215,152.2,152.21,80600000.0
2009-09-09 22:19:00,152.21,152.22,152.21,152.21,164600000.0
2009-09-09 22:20:00,152.21,152.225,152.205,152.225,100600000.0
2009-09-09 22:21:00,152.225,152.235,152.21,152.225,54500000.0
2009-09-09 22:22:00,152.235,152.255,152.225,152.25,46500000.0
2009-09-09 22:23:00,152.245,152.245,152.23,152.24,76000000.0
2009-09-09 22:24:00,152.245,152.26,152.235,152.24,66000000.0
2009-09-09 22:25:00,152.24,152.245,152.225,152.235,98600000.0
2009-09-09 22:26:00,152.235,152.24,152.225,152.235,77000000.0
2009-09-09 22:27:00,152.235,152.235,152.2,152.225,39700000.0
2009-09-09 22:28:00,152.225,152.235,152.215,152.23,43500000.0
2009-09-09 22:29:00,152.23,152.235,152.21,152.225,48900000.0
2009-09-09 22:30:00,152.23,152.23,152.22,152.23,20900000.0
2009-09-09 22:31:00,152.23,152.23,152.215,152.22,16400000.0
2009-09-09 22:32:00,152.215,152.225,152.215,152.225,34200000.0
2009-09-09 22:33:00,152.225,152.23,152.22,152.225,30900000.0
2009-09-09 22:34:00,152.23,152.245,152.215,152.215,42400000.0
2009-09-09 22:35:00,152.21,152.235,152.21,152.225,97000000.0
2009-09-09 22:36:00,152.225,152.23,152.22,152.23,39800000.0
2009-09-09 22:37:00,152.23,152.24,152.23,152.24,37700000.0
2009-09-09 22:38:00,152.24,152.255,152.22,152.235,45300000.0
2009-09-09 22:39:00,152.24,152.245,152.215,152.23,54500000.0
2009-09-09 22:40:00,152.23,152.275,152.23,152.27,152700000.0
2009-09-09 22:41:00,152.265,152.285,152.265,152.28,41600000.0
2009-09-09 22:42:00,152.28,152.29,152.22,152.22,74400000.0
2009-09-09 22:43:00,152.23,152.25,152.23,152.25,109300000.0
2009-09-09 22:44:00,152.25,152.26,152.245,152.245,108000000.0
2009-09-09 22:45:00,152.25,152.25,152.23,152.245,40500000.0
2009-09-09 22:46:00,152.245,152.25,152.24,152.24,11700000.0
2009-09-09 22:47:00,152.24,152.285,152.24,152.285,83600000.0
2009-09-09 22:48:00,152.285,152.3,152.27,152.285,111400000.0
2009-09-09 22:49:00,152.27,152.275,152.25,152.26,71800000.0
2009-09-09 22:50:00,152.26,152.28,152.26,152.26,18500000.0
2009-09-09 22:51:00,152.26,152.26,152.25,152.255,64800000.0
2009-09-09 22:52:00,152.25,152.26,152.25,152.26,79900000.0
2009-09-09 22:53:00,152.26,152.26,152.25,152.25,21600000.0
2009-09-09 22:54:00,152.25,152.275,152.25,152.275,30700000.0
2009-09-09 22:55:00,152.28,152.28,152.25,152.25,40400000.0
2009-09-09 22:56:00,152.25,152.25,152.24,152.25,50200000.0
2009-09-09 22:57:00,152.25,152.275,152.25,152.275,94000000.0
2009-09-09 22:58:00,152.275,152.275,152.265,152.27,24800000.0
2009-09-09 22:59:00,152.27,152.305,152.265,152.265,140600000.0
2009-09-09 23:00:00,152.26,152.295,152.26,152.265,10000000.0
2009-09-09 23:01:00,152.27,152.275,152.215,152.23,37800000.0
2009-09-09 23:02:00,152.22,152.235,152.22,152.23,13200000.0
2009-09-09 23:03:00,152.23,152.24,152.22,152.24,28000000.0
2009-09-09 23:04:00,152.24,152.24,152.235,152.24,26800000.0
2009-09-09 23:05:00,152.24,152.26,152.24,152.26,15800000.0
2009-09-09 23:06:00,152.255,152.3,152.235,152.24,39800000.0
2009-09-09 23:07:00,152.24,152.25,152.23,152.25,25000000.0
2009-09-09 23:08:00,152.245,152.265,152.245,152.255,36400000.0
2009-09-09 23:09:00,152.26,152.33,152.25,152.305,68100000.0
2009-09-09 23:10:00,152.3,152.3,152.245,152.255,38100000.0
2009-09-09 23:11:00,152.235,152.28,152.19,152.275,73300000.0
2009-09-09 23:12:00,152.285,152.32,152.275,152.315,39800000.0
2009-09-09 23:13:00,152.315,152.32,152.29,152.31,41900000.0
2009-09-09 23:14:00,152.325,152.325,152.295,152.31,20000000.0
2009-09-09 23:15:00,152.31,152.315,152.295,152.3,34400000.0
2009-09-09 23:16:00,152.3,152.315,152.3,152.315,9000000.0
2009-09-09 23:17:00,152.315,152.315,152.29,152.305,37800000.0
2009-09-09 23:18:00,152.305,152.305,152.28,152.28,56300000.0
2009-09-09 23:19:00,152.28,152.28,152.28,152.28,12800000.0
2009-09-09 23:20:00,152.285,152.305,152.26,152.265,42300000.0
2009-09-09 23:21:00,152.27,152.27,152.255,152.255,35000000.0
2009-09-09 23:22:00,152.265,152.265,152.265,152.265,16000000.0
2009-09-09 23:23:00,152.26,152.26,152.225,152.225,25400000.0
2009-09-09 23:24:00,152.225,152.235,152.205,152.235,41600000.0
2009-09-09 23:25:00,152.245,152.245,152.235,152.24,11800000.0
2009-09-09 23:26:00,152.24,152.245,152.24,152.24,22400000.0
2009-09-09 23:27:00,152.24,152.245,152.22,152.22,47300000.0
2009-09-09 23:28:00,152.22,152.245,152.205,152.205,76200000.0
2009-09-09 23:29:00,152.205,152.255,152.205,152.25,44300000.0
2009-09-09 23:30:00,152.25,152.265,152.25,152.265,11600000.0
2009-09-09 23:31:00,152.27,152.27,152.245,152.26,17300000.0
2009-09-09 23:32:00,152.265,152.265,152.24,152.245,13900000.0
2009-09-09 23:33:00,152.25,152.25,152.25,152.25,3100000.0
2009-09-09 23:34:00,152.225,152.225,152.225,152.225,5600000.0
2009-09-09 23:35:00,152.22,152.245,152.22,152.245,36300000.0
2009-09-09 23:36:00,152.275,152.285,152.24,152.24,49400000.0
2009-09-09 23:37:00,152.245,152.245,152.245,152.245,20400000.0
2009-09-09 23:38:00,152.25,152.255,152.235,152.235,27000000.0
2009-09-09 23:39:00,152.235,152.235,152.235,152.235,5200000.0
2009-09-09 23:40:00,152.235,152.245,152.235,152.245,6800000.0
2009-09-09 23:41:00,152.24,152.24,152.235,152.235,9900000.0
2009-09-09 23:42:00,152.235,152.235,152.23,152.235,7400000.0
2009-09-09 23:43:00,152.235,152.235,152.235,152.235,1400000.0
2009-09-09 23:44:00,152.235,152.24,152.23,152.24,11300000.0
2009-09-09 23:45:00,152.24,152.255,152.24,152.255,21500000.0
2009-09-09 23:46:00,152.25,152.26,152.235,152.26,45400000.0
2009-09-09 23:47:00,152.26,152.26,152.25,152.25,36200000.0
2009-09-09 23:48:00,152.25,152.275,152.25,152.275,30500000.0
2009-09-09 23:49:00,152.275,152.275,152.26,152.26,63400000.0
2009-09-09 23:50:00,152.26,152.26,152.23,152.245,78400000.0
2009-09-09 23:51:00,152.24,152.24,152.14,152.215,122600000.0
2009-09-09 23:52:00,152.215,152.215,152.165,152.165,23000000.0
2009-09-09 23:53:00,152.17,152.24,152.165,152.195,73700000.0
2009-09-09 23:54:00,152.19,152.195,152.12,152.12,116600000.0
2009-09-09 23:55:00,152.16,152.175,152.09,152.175,79900000.0
2009-09-09 23:56:00,152.175,152.175,152.175,152.175,24000000.0
2009-09-09 23:57:00,152.175,152.175,152.175,152.175,9000000.0
2009-09-09 23:58:00,152.175,152.18,152.175,152.175,21600000.0
2009-09-09 23:59:00,152.175,152.175,152.175,152.175,23800000.0
2009-09-10 00:00:00,152.175,152.175,152.09,152.135,184300000.0
2009-09-10 00:01:00,152.135,152.165,152.13,152.16,131800000.0
2009-09-10 00:02:00,152.16,152.165,152.105,152.125,192300000.0
2009-09-10 00:03:00,152.13,152.135,152.13,152.135,122200000.0
2009-09-10 00:04:00,152.14,152.15,152.125,152.145,120500000.0
2009-09-10 00:05:00,152.15,152.15,152.115,152.12,89200000.0
2009-09-10 00:06:00,152.12,152.135,152.115,152.13,144600000.0
2009-09-10 00:07:00,152.13,152.15,152.13,152.135,116200000.0
2009-09-10 00:08:00,152.135,152.14,152.12,152.125,89300000.0
2009-09-10 00:09:00,152.125,152.135,152.115,152.125,131400000.0
2009-09-10 00:10:00,152.125,152.21,152.12,152.165,104600000.0
2009-09-10 00:11:00,152.16,152.19,152.16,152.17,82800000.0
2009-09-10 00:12:00,152.17,152.2,152.16,152.18,34800000.0
2009-09-10 00:13:00,152.175,152.185,152.17,152.18,23400000.0
2009-09-10 00:14:00,152.18,152.185,152.165,152.185,34200000.0
2009-09-10 00:15:00,152.185,152.185,152.185,152.185,19600000.0
2009-09-10 00:16:00,152.185,152.185,152.185,152.185,9000000.0
2009-09-10 00:17:00,152.165,152.175,152.135,152.15,306800000.0
2009-09-10 00:18:00,152.185,152.185,152.185,152.185,36000000.0
2009-09-10 00:19:00,152.185,152.185,152.14,152.14,45500000.0
2009-09-10 00:20:00,152.14,152.14,152.135,152.14,30800000.0
2009-09-10 00:21:00,152.135,152.165,152.105,152.12,128600000.0
2009-09-10 00:22:00,152.12,152.12,152.065,152.085,81700000.0
2009-09-10 00:23:00,152.085,152.135,152.08,152.125,33400000.0
2009-09-10 00:24:00,152.14,152.14,152.09,152.095,53400000.0
2009-09-10 00:25:00,152.095,152.12,152.095,152.12,22800000.0
2009-09-10 00:26:00,152.1,152.12,152.095,152.095,35000000.0
2009-09-10 00:27:00,152.1,152.15,152.095,152.115,46000000.0
2009-09-10 00:28:00,152.115,152.135,152.115,152.135,27600000.0
2009-09-10 00:29:00,152.135,152.135,152.13,152.13,16200000.0
2009-09-10 00:30:00,152.13,152.135,152.115,152.115,72000000.0
2009-09-10 00:31:00,152.12,152.12,152.055,152.105,101500000.0
2009-09-10 00:32:00,152.11,152.12,152.095,152.12,24200000.0
2009-09-10 00:33:00,152.115,152.13,152.115,152.125,53500000.0
2009-09-10 00:34:00,152.13,152.135,152.125,152.13,21800000.0
2009-09-10 00:35:00,152.13,152.215,152.13,152.2,78800000.0
2009-09-10 00:36:00,152.2,152.2,152.18,152.19,70000000.0
2009-09-10 00:37:00,152.19,152.215,152.18,152.195,45900000.0
2009-09-10 00:38:00,152.225,152.31,152.215,152.28,61200000.0
2009-09-10 00:39:00,152.28,152.28,152.27,152.27,16000000.0
2009-09-10 00:40:00,152.265,152.27,152.245,152.27,13200000.0
2009-09-10 00:41:00,152.29,152.29,152.275,152.285,28200000.0
2009-09-10 00:42:00,152.285,152.285,152.28,152.28,15900000.0
2009-09-10 00:43:00,152.28,152.28,152.245,152.245,18600000.0
2009-09-10 00:44:00,152.245,152.255,152.235,152.245,31600000.0
2009-09-10 00:45:00,152.245,152.245,152.235,152.235,29300000.0
2009-09-10 00:46:00,152.235,152.26,152.235,152.25,72300000.0
2009-09-10 00:47:00,152.245,152.28,152.245,152.265,71700000.0
2009-09-10 00:48:00,152.255,152.265,152.2,152.2,30200000.0
2009-09-10 00:49:00,152.2,152.2,152.2,152.2,2800000.0
2009-09-10 00:50:00,152.2,152.2,152.2,152.2,11200000.0
2009-09-10 00:51:00,152.2,152.215,152.2,152.2,18000000.0
2009-09-10 00:52:00,152.21,152.225,152.195,152.225,12600000.0
2009-09-10 00:53:00,152.225,152.24,152.215,152.24,24200000.0
2009-09-10 00:54:00,152.24,152.245,152.225,152.235,25600000.0
2009-09-10 00:55:00,152.24,152.24,152.185,152.19,92600000.0
2009-09-10 00:56:00,152.185,152.2,152.185,152.19,30100000.0
2009-09-10 00:57:00,152.19,152.2,152.19,152.2,35100000.0
2009-09-10 00:58:00,152.2,152.245,152.2,152.235,41000000.0
2009-09-10 00:59:00,152.235,152.255,152.215,152.235,94900000.0
2009-09-10 01:00:00,152.23,152.28,152.23,152.28,43700000.0
2009-09-10 01:01:00,152.28,152.305,152.245,152.295,74400000.0
2009-09-10 01:02:00,152.295,152.295,152.265,152.27,35700000.0
2009-09-10 01:03:00,152.27,152.27,152.27,152.27,5400000.0
2009-09-10 01:04:00,152.27,152.27,152.265,152.265,2400000.0
2009-09-10 01:05:00,152.28,152.28,152.255,152.265,36700000.0
2009-09-10 01:06:00,152.265,152.265,152.265,152.265,11300000.0
2009-09-10 01:07:00,152.265,152.28,152.25,152.255,117300000.0
2009-09-10 01:08:00,152.25,152.25,152.25,152.25,24300000.0
2009-09-10 01:09:00,152.25,152.25,152.235,152.24,10500000.0
2009-09-10 01:10:00,152.24,152.24,152.23,152.23,92700000.0
2009-09-10 01:11:00,152.235,152.255,152.215,152.225,133300000.0
2009-09-10 01:12:00,152.225,152.225,152.19,152.215,44500000.0
2009-09-10 01:13:00,152.215,152.215,152.21,152.215,7400000.0
2009-09-10 01:14:00,152.21,152.21,152.205,152.205,6800000.0
2009-09-10 01:15:00,152.21,152.23,152.21,152.22,33000000.0
2009-09-10 01:16:00,152.22,152.235,152.22,152.235,75800000.0
2009-09-10 01:17:00,152.24,152.28,152.24,152.28,103900000.0
2009-09-10 01:18:00,152.29,152.3,152.29,152.29,20000000.0
2009-09-10 01:19:00,152.29,152.32,152.25,152.31,223200000.0
2009-09-10 01:20:00,152.31,152.31,152.29,152.31,50700000.0
2009-09-10 01:21:00,152.31,152.325,152.3,152.325,57400000.0
2009-09-10 01:22:00,152.33,152.365,152.33,152.355,36100000.0
2009-09-10 01:23:00,152.355,152.375,152.355,152.375,16100000.0
2009-09-10 01:24:00,152.375,152.395,152.355,152.38,113600000.0
2009-09-10 01:25:00,152.38,152.38,152.35,152.35,50000000.0
2009-09-10 01:26:00,152.35,152.375,152.35,152.37,25200000.0
2009-09-10 01:27:00,152.375,152.405,152.375,152.38,100500000.0
2009-09-10 01:28:00,152.37,152.37,152.36,152.365,54500000.0
2009-09-10 01:29:00,152.37,152.375,152.365,152.37,20100000.0
2009-09-10 01:30:00,152.365,152.385,152.365,152.385,24000000.0
2009-09-10 01:31:00,152.39,152.44,152.38,152.415,113500000.0
2009-09-10 01:32:00,152.43,152.435,152.39,152.4,113800000.0
2009-09-10 01:33:00,152.395,152.41,152.395,152.405,25500000.0
2009-09-10 01:34:00,152.41,152.42,152.38,152.39,78200000.0
2009-09-10 01:35:00,152.385,152.4,152.38,152.39,81900000.0
2009-09-10 01:36:00,152.385,152.39,152.375,152.38,24000000.0
2009-09-10 01:37:00,152.38,152.38,152.375,152.375,34000000.0
2009-09-10 01:38:00,152.375,152.38,152.35,152.355,40100000.0
2009-09-10 01:39:00,152.365,152.37,152.365,152.365,10200000.0
2009-09-10 01:40:00,152.36,152.365,152.35,152.35,35600000.0
2009-09-10 01:41:00,152.35,152.355,152.345,152.35,61100000.0
2009-09-10 01:42:00,152.35,152.38,152.35,152.38,39500000.0
2009-09-10 01:43:00,152.38,152.39,152.35,152.35,60200000.0
2009-09-10 01:44:00,152.345,152.355,152.33,152.345,35200000.0
2009-09-10 01:45:00,152.345,152.345,152.305,152.305,39700000.0
2009-09-10 01:46:00,152.31,152.31,152.305,152.31,9000000.0
2009-09-10 01:47:00,152.315,152.345,152.31,152.325,65200000.0
2009-09-10 01:48:00,152.325,152.325,152.315,152.315,8700000.0
2009-09-10 01:49:00,152.32,152.32,152.295,152.295,44900000.0
2009-09-10 01:50:00,152.295,152.32,152.29,152.3,56400000.0
2009-09-10 01:51:00,152.295,152.31,152.29,152.29,30200000.0
2009-09-10 01:52:00,152.295,152.31,152.285,152.285,37500000.0
2009-09-10 01:53:00,152.285,152.31,152.285,152.295,39500000.0
2009-09-10 01:54:00,152.295,152.315,152.28,152.29,71100000.0
2009-09-10 01:55:00,152.29,152.32,152.29,152.305,71200000.0
2009-09-10 01:56:00,152.305,152.31,152.29,152.295,62200000.0
2009-09-10 01:57:00,152.29,152.295,152.265,152.28,64300000.0
2009-09-10 01:58:00,152.28,152.31,152.275,152.305,99400000.0
2009-09-10 01:59:00,152.305,152.355,152.295,152.355,49600000.0
2009-09-10 02:00:00,152.355,152.39,152.355,152.36,125100000.0
2009-09-10 02:01:00,152.37,152.39,152.365,152.375,141800000.0
2009-09-10 02:02:00,152.375,152.38,152.36,152.37,61400000.0
2009-09-10 02:03:00,152.37,152.38,152.35,152.35,46400000.0
2009-09-10 02:04:00,152.345,152.36,152.325,152.36,76500000.0
2009-09-10 02:05:00,152.35,152.385,152.345,152.385,105700000.0
2009-09-10 02:06:00,152.385,152.39,152.37,152.37,80400000.0
2009-09-10 02:07:00,152.37,152.37,152.345,152.36,80500000.0
2009-09-10 02:08:00,152.35,152.36,152.32,152.325,100400000.0
2009-09-10 02:09:00,152.32,152.34,152.32,152.34,57200000.0
2009-09-10 02:10:00,152.33,152.335,152.315,152.32,56600000.0
2009-09-10 02:11:00,152.32,152.335,152.32,152.335,32000000.0
2009-09-10 02:12:00,152.33,152.35,152.33,152.33,75000000.0
2009-09-10 02:13:00,152.34,152.34,152.28,152.295,74600000.0
2009-09-10 02:14:00,152.29,152.32,152.29,152.32,26600000.0
2009-09-10 02:15:00,152.325,152.345,152.31,152.31,75500000.0
2009-09-10 02:16:00,152.32,152.335,152.285,152.325,118400000.0
2009-09-10 02:17:00,152.325,152.35,152.325,152.335,58400000.0
2009-09-10 02:18:00,152.33,152.355,152.325,152.345,152000000.0
2009-09-10 02:19:00,152.345,152.375,152.345,152.355,106400000.0
2009-09-10 02:20:00,152.35,152.365,152.33,152.35,122100000.0
2009-09-10 02:21:00,152.355,152.365,152.345,152.345,25900000.0
2009-09-10 02:22:00,152.345,152.36,152.34,152.36,47700000.0
2009-09-10 02:23:00,152.36,152.36,152.345,152.35,44400000.0
2009-09-10 02:24:00,152.335,152.35,152.28,152.3,96000000.0
2009-09-10 02:25:00,152.295,152.33,152.29,152.325,49200000.0
2009-09-10 02:26:00,152.34,152.36,152.32,152.355,81500000.0
2009-09-10 02:27:00,152.355,152.355,152.34,152.34,7400000.0
2009-09-10 02:28:00,152.345,152.36,152.335,152.36,27000000.0
2009-09-10 02:29:00,152.355,152.405,152.355,152.38,120300000.0
2009-09-10 02:30:00,152.38,152.415,152.38,152.41,76000000.0
2009-09-10 02:31:00,152.41,152.42,152.41,152.42,71000000.0
2009-09-10 02:32:00,152.42,152.42,152.39,152.405,89400000.0
2009-09-10 02:33:00,152.405,152.41,152.375,152.395,37800000.0
2009-09-10 02:34:00,152.41,152.435,152.39,152.415,126400000.0
2009-09-10 02:35:00,152.405,152.43,152.395,152.43,55300000.0
2009-09-10 02:36:00,152.43,152.43,152.425,152.425,23800000.0
2009-09-10 02:37:00,152.425,152.44,152.42,152.43,29400000.0
2009-09-10 02:38:00,152.425,152.435,152.415,152.42,59300000.0
2009-09-10 02:39:00,152.42,152.425,152.365,152.375,69500000.0
2009-09-10 02:40:00,152.37,152.415,152.37,152.405,68000000.0
2009-09-10 02:41:00,152.405,152.425,152.4,152.425,22600000.0
2009-09-10 02:42:00,152.425,152.475,152.415,152.45,151000000.0
2009-09-10 02:43:00,152.445,152.445,152.41,152.42,73600000.0
2009-09-10 02:44:00,152.42,152.42,152.38,152.385,57800000.0
2009-09-10 02:45:00,152.385,152.405,152.385,152.405,26800000.0
2009-09-10 02:46:00,152.405,152.435,152.405,152.42,32200000.0
2009-09-10 02:47:00,152.42,152.42,152.39,152.415,84000000.0
2009-09-10 02:48:00,152.415,152.435,152.405,152.435,43200000.0
2009-09-10 02:49:00,152.435,152.435,152.405,152.42,155600000.0
2009-09-10 02:50:00,152.42,152.425,152.415,152.415,107400000.0
2009-09-10 02:51:00,152.415,152.42,152.39,152.4,143700000.0
2009-09-10 02:52:00,152.4,152.44,152.39,152.435,185300000.0
2009-09-10 02:53:00,152.435,152.435,152.385,152.4,101900000.0
2009-09-10 02:54:00,152.395,152.465,152.395,152.445,155800000.0
2009-09-10 02:55:00,152.445,152.46,152.385,152.395,182800000.0
2009-09-10 02:56:00,152.395,152.425,152.385,152.415,155600000.0
2009-09-10 02:57:00,152.41,152.45,152.41,152.43,87700000.0
2009-09-10 02:58:00,152.435,152.48,152.435,152.48,100200000.0
2009-09-10 02:59:00,152.485,152.515,152.475,152.495,151600000.0
2009-09-10 03:00:00,152.495,152.555,152.495,152.535,153100000.0
2009-09-10 03:01:00,152.54,152.54,152.485,152.5,98000000.0
2009-09-10 03:02:00,152.5,152.505,152.48,152.49,181000000.0
2009-09-10 03:03:00,152.49,152.51,152.49,152.51,58900000.0
2009-09-10 03:04:00,152.505,152.505,152.49,152.49,135800000.0
2009-09-10 03:05:00,152.49,152.535,152.49,152.535,175800000.0
2009-09-10 03:06:00,152.535,152.6,152.52,152.59,148400000.0
2009-09-10 03:07:00,152.59,152.655,152.56,152.635,149800000.0
2009-09-10 03:08:00,152.635,152.645,152.59,152.6,160700000.0
2009-09-10 03:09:00,152.6,152.6,152.585,152.59,45600000.0
2009-09-10 03:10:00,152.59,152.595,152.57,152.575,121200000.0
2009-09-10 03:11:00,152.575,152.58,152.56,152.57,176900000.0
2009-09-10 03:12:00,152.565,152.57,152.54,152.545,209700000.0
2009-09-10 03:13:00,152.54,152.575,152.54,152.57,156300000.0
2009-09-10 03:14:00,152.57,152.57,152.535,152.535,131700000.0
2009-09-10 03:15:00,152.535,152.535,152.51,152.52,211900000.0
2009-09-10 03:16:00,152.52,152.55,152.52,152.54,115400000.0
2009-09-10 03:17:00,152.54,152.575,152.54,152.57,45200000.0
2009-09-10 03:18:00,152.575,152.59,152.565,152.565,96000000.0
2009-09-10 03:19:00,152.56,152.56,152.515,152.52,97500000.0
2009-09-10 03:20:00,152.525,152.56,152.48,152.48,177200000.0
2009-09-10 03:21:00,152.48,152.49,152.465,152.49,100800000.0
2009-09-10 03:22:00,152.49,152.525,152.485,152.52,136700000.0
2009-09-10 03:23:00,152.52,152.535,152.485,152.495,60500000.0
2009-09-10 03:24:00,152.485,152.495,152.44,152.48,102400000.0
2009-09-10 03:25:00,152.48,152.495,152.455,152.46,41000000.0
2009-09-10 03:26:00,152.46,152.46,152.44,152.44,63400000.0
2009-09-10 03:27:00,152.435,152.435,152.395,152.4,141700000.0
2009-09-10 03:28:00,152.405,152.45,152.4,152.415,104000000.0
2009-09-10 03:29:00,152.415,152.48,152.415,152.47,97900000.0
2009-09-10 03:30:00,152.47,152.475,152.325,152.355,242600000.0
2009-09-10 03:31:00,152.36,152.405,152.33,152.34,207500000.0
2009-09-10 03:32:00,152.34,152.385,152.33,152.365,196600000.0
2009-09-10 03:33:00,152.36,152.37,152.33,152.37,291100000.0
2009-09-10 03:34:00,152.37,152.39,152.32,152.35,248300000.0
2009-09-10 03:35:00,152.36,152.36,152.27,152.29,187000000.0
2009-09-10 03:36:00,152.295,152.32,152.275,152.315,74800000.0
2009-09-10 03:37:00,152.31,152.39,152.31,152.34,127500000.0
2009-09-10 03:38:00,152.35,152.38,152.32,152.33,121300000.0
2009-09-10 03:39:00,152.335,152.345,152.32,152.335,57500000.0
2009-09-10 03:40:00,152.335,152.335,152.31,152.325,74000000.0
2009-09-10 03:41:00,152.325,152.38,152.325,152.38,117300000.0
2009-09-10 03:42:00,152.38,152.405,152.375,152.395,135600000.0
2009-09-10 03:43:00,152.395,152.405,152.395,152.4,94400000.0
2009-09-10 03:44:00,152.415,152.495,152.395,152.46,173200000.0
2009-09-10 03:45:00,152.46,152.48,152.355,152.365,156800000.0
2009-09-10 03:46:00,152.365,152.395,152.36,152.39,90300000.0
2009-09-10 03:47:00,152.385,152.43,152.38,152.425,91100000.0
2009-09-10 03:48:00,152.425,152.445,152.4,152.405,104900000.0
2009-09-10 03:49:00,152.41,152.415,152.4,152.405,69000000.0
2009-09-10 03:50:00,152.405,152.41,152.375,152.375,54200000.0
2009-09-10 03:51:00,152.375,152.375,152.35,152.35,61000000.0
2009-09-10 03:52:00,152.355,152.36,152.315,152.315,70100000.0
2009-09-10 03:53:00,152.32,152.34,152.315,152.33,80300000.0
2009-09-10 03:54:00,152.325,152.36,152.305,152.355,105100000.0
2009-09-10 03:55:00,152.36,152.37,152.345,152.345,42300000.0
2009-09-10 03:56:00,152.345,152.37,152.345,152.37,28200000.0
2009-09-10 03:57:00,152.37,152.4,152.365,152.385,93100000.0
2009-09-10 03:58:00,152.39,152.4,152.36,152.36,145600000.0
2009-09-10 03:59:00,152.37,152.375,152.325,152.34,151200000.0
2009-09-10 04:00:00,152.34,152.345,152.32,152.33,34500000.0
2009-09-10 04:01:00,152.33,152.355,152.33,152.35,57400000.0
2009-09-10 04:02:00,152.35,152.35,152.33,152.335,51800000.0
2009-09-10 04:03:00,152.33,152.335,152.31,152.31,163600000.0
2009-09-10 04:04:00,152.31,152.31,152.27,152.29,128000000.0
2009-09-10 04:05:00,152.295,152.325,152.29,152.325,58000000.0
2009-09-10 04:06:00,152.325,152.33,152.28,152.285,175400000.0
2009-09-10 04:07:00,152.29,152.3,152.28,152.3,225900000.0
2009-09-10 04:08:00,152.3,152.335,152.295,152.32,160600000.0
2009-09-10 04:09:00,152.32,152.35,152.315,152.35,56800000.0
2009-09-10 04:10:00,152.345,152.365,152.34,152.345,110800000.0
2009-09-10 04:11:00,152.35,152.38,152.345,152.355,129500000.0
2009-09-10 04:12:00,152.355,152.355,152.335,152.355,147400000.0
2009-09-10 04:13:00,152.355,152.36,152.35,152.355,39000000.0
2009-09-10 04:14:00,152.365,152.365,152.355,152.36,15400000.0
2009-09-10 04:15:00,152.36,152.38,152.355,152.37,70300000.0
2009-09-10 04:16:00,152.37,152.37,152.355,152.355,56400000.0
2009-09-10 04:17:00,152.365,152.365,152.335,152.34,30500000.0
2009-09-10 04:18:00,152.335,152.355,152.325,152.325,36100000.0
2009-09-10 04:19:00,152.33,152.335,152.325,152.325,18000000.0
2009-09-10 04:20:00,152.325,152.375,152.32,152.375,68700000.0
2009-09-10 04:21:00,152.375,152.375,152.37,152.375,26800000.0
2009-09-10 04:22:00,152.375,152.38,152.36,152.365,24700000.0
2009-09-10 04:23:00,152.36,152.37,152.345,152.355,190000000.0
2009-09-10 04:24:00,152.36,152.36,152.345,152.35,65800000.0
2009-09-10 04:25:00,152.35,152.38,152.35,152.38,108100000.0
2009-09-10 04:26:00,152.38,152.385,152.38,152.38,35500000.0
2009-09-10 04:27:00,152.38,152.395,152.365,152.365,85400000.0
2009-09-10 04:28:00,152.38,152.415,152.36,152.38,153800000.0
2009-09-10 04:29:00,152.37,152.38,152.325,152.325,107100000.0
2009-09-10 04:30:00,152.325,152.37,152.305,152.36,173600000.0
2009-09-10 04:31:00,152.36,152.36,152.31,152.33,140300000.0
2009-09-10 04:32:00,152.335,152.335,152.3,152.3,124100000.0
2009-09-10 04:33:00,152.3,152.31,152.23,152.255,152000000.0
2009-09-10 04:34:00,152.255,152.295,152.185,152.195,307200000.0
2009-09-10 04:35:00,152.19,152.26,152.19,152.255,77400000.0
2009-09-10 04:36:00,152.25,152.255,152.195,152.195,103800000.0
2009-09-10 04:37:00,152.215,152.215,152.185,152.19,185200000.0
2009-09-10 04:38:00,152.195,152.21,152.17,152.21,159600000.0
2009-09-10 04:39:00,152.205,152.245,152.205,152.24,67800000.0
2009-09-10 04:40:00,152.24,152.265,152.24,152.265,124000000.0
2009-09-10 04:41:00,152.27,152.285,152.25,152.28,156800000.0
2009-09-10 04:42:00,152.28,152.285,152.26,152.285,84500000.0
2009-09-10 04:43:00,152.285,152.29,152.275,152.28,115300000.0
2009-09-10 04:44:00,152.275,152.295,152.26,152.265,48600000.0
2009-09-10 04:45:00,152.265,152.265,152.25,152.26,58200000.0
2009-09-10 04:46:00,152.26,152.265,152.195,152.205,67800000.0
2009-09-10 04:47:00,152.205,152.225,152.205,152.225,84600000.0
2009-09-10 04:48:00,152.225,152.23,152.215,152.22,29100000.0
2009-09-10 04:49:00,152.22,152.22,152.215,152.22,56700000.0
2009-09-10 04:50:00,152.215,152.235,152.215,152.22,109100000.0
2009-09-10 04:51:00,152.225,152.235,152.22,152.235,100000000.0
2009-09-10 04:52:00,152.235,152.26,152.225,152.245,171000000.0
2009-09-10 04:53:00,152.25,152.29,152.25,152.25,112600000.0
2009-09-10 04:54:00,152.25,152.25,152.225,152.235,74500000.0
2009-09-10 04:55:00,152.235,152.24,152.22,152.24,101000000.0
2009-09-10 04:56:00,152.235,152.24,152.22,152.22,69700000.0
2009-09-10 04:57:00,152.21,152.25,152.21,152.25,53500000.0
2009-09-10 04:58:00,152.25,152.275,152.245,152.255,63100000.0
2009-09-10 04:59:00,152.245,152.265,152.245,152.265,39600000.0
2009-09-10 05:00:00,152.255,152.27,152.255,152.27,55900000.0
2009-09-10 05:01:00,152.27,152.295,152.27,152.275,106900000.0
2009-09-10 05:02:00,152.275,152.275,152.275,152.275,88300000.0
2009-09-10 05:03:00,152.275,152.275,152.255,152.265,47500000.0
2009-09-10 05:04:00,152.255,152.255,152.245,152.25,45100000.0
2009-09-10 05:05:00,152.25,152.25,152.25,152.25,95100000.0
2009-09-10 05:06:00,152.245,152.25,152.215,152.225,103200000.0
2009-09-10 05:07:00,152.23,152.235,152.21,152.22,63900000.0
2009-09-10 05:08:00,152.22,152.265,152.22,152.235,153000000.0
2009-09-10 05:09:00,152.235,152.245,152.235,152.235,56600000.0
2009-09-10 05:10:00,152.235,152.27,152.235,152.27,147700000.0
2009-09-10 05:11:00,152.27,152.285,152.27,152.27,28400000.0
2009-09-10 05:12:00,152.27,152.27,152.265,152.27,34200000.0
2009-09-10 05:13:00,152.27,152.305,152.27,152.29,63200000.0
2009-09-10 05:14:00,152.29,152.305,152.285,152.285,57800000.0
2009-09-10 05:15:00,152.285,152.315,152.275,152.29,31600000.0
2009-09-10 05:16:00,152.29,152.305,152.265,152.275,97600000.0
2009-09-10 05:17:00,152.275,152.275,152.25,152.265,58400000.0
2009-09-10 05:18:00,152.275,152.275,152.225,152.275,112600000.0
2009-09-10 05:19:00,152.275,152.3,152.27,152.28,127800000.0
2009-09-10 05:20:00,152.27,152.27,152.205,152.225,110700000.0
2009-09-10 05:21:00,152.225,152.23,152.22,152.23,33300000.0
2009-09-10 05:22:00,152.23,152.265,152.225,152.265,117800000.0
2009-09-10 05:23:00,152.28,152.3,152.27,152.295,79300000.0
2009-09-10 05:24:00,152.3,152.32,152.295,152.315,109500000.0
2009-09-10 05:25:00,152.315,152.33,152.305,152.305,86300000.0
2009-09-10 05:26:00,152.305,152.305,152.29,152.29,63000000.0
2009-09-10 05:27:00,152.29,152.295,152.27,152.28,86300000.0
2009-09-10 05:28:00,152.28,152.28,152.245,152.265,93700000.0
2009-09-10 05:29:00,152.27,152.27,152.25,152.26,34000000.0
2009-09-10 05:30:00,152.255,152.28,152.255,152.265,47000000.0
2009-09-10 05:31:00,152.265,152.29,152.26,152.265,104000000.0
2009-09-10 05:32:00,152.265,152.285,152.265,152.285,78200000.0
2009-09-10 05:33:00,152.285,152.29,152.285,152.285,11300000.0
2009-09-10 05:34:00,152.28,152.29,152.28,152.29,45900000.0
2009-09-10 05:35:00,152.3,152.32,152.3,152.32,17000000.0
2009-09-10 05:36:00,152.32,152.345,152.315,152.34,28600000.0
2009-09-10 05:37:00,152.34,152.34,152.315,152.315,136500000.0
2009-09-10 05:38:00,152.315,152.34,152.315,152.34,85700000.0
2009-09-10 05:39:00,152.34,152.345,152.33,152.34,68700000.0
2009-09-10 05:40:00,152.34,152.34,152.335,152.335,131800000.0
2009-09-10 05:41:00,152.335,152.335,152.315,152.325,144200000.0
2009-09-10 05:42:00,152.325,152.36,152.31,152.31,122100000.0
2009-09-10 05:43:00,152.31,152.32,152.305,152.32,40800000.0
2009-09-10 05:44:00,152.31,152.335,152.305,152.335,54500000.0
2009-09-10 05:45:00,152.34,152.35,152.33,152.335,113900000.0
2009-09-10 05:46:00,152.34,152.345,152.33,152.335,81800000.0
2009-09-10 05:47:00,152.335,152.345,152.32,152.33,242300000.0
2009-09-10 05:48:00,152.325,152.34,152.32,152.33,90500000.0
2009-09-10 05:49:00,152.33,152.34,152.295,152.315,186200000.0
2009-09-10 05:50:00,152.31,152.37,152.31,152.35,149200000.0
2009-09-10 05:51:00,152.35,152.385,152.305,152.36,125900000.0
2009-09-10 05:52:00,152.355,152.375,152.34,152.36,84900000.0
2009-09-10 05:53:00,152.365,152.39,152.35,152.375,152600000.0
2009-09-10 05:54:00,152.375,152.435,152.375,152.41,96800000.0
2009-09-10 05:55:00,152.405,152.415,152.345,152.365,113000000.0
2009-09-10 05:56:00,152.36,152.375,152.33,152.345,105000000.0
2009-09-10 05:57:00,152.345,152.345,152.245,152.275,140100000.0
2009-09-10 05:58:00,152.275,152.295,152.25,152.285,143000000.0
2009-09-10 05:59:00,152.285,152.31,152.27,152.275,146400000.0
2009-09-10 06:00:00,152.28,152.28,152.245,152.245,132600000.0
2009-09-10 06:01:00,152.25,152.26,152.24,152.24,82500000.0
2009-09-10 06:02:00,152.24,152.28,152.24,152.265,84600000.0
2009-09-10 06:03:00,152.265,152.28,152.255,152.275,91700000.0
2009-09-10 06:04:00,152.275,152.29,152.275,152.29,48000000.0
2009-09-10 06:05:00,152.29,152.295,152.285,152.295,37400000.0
2009-09-10 06:06:00,152.295,152.325,152.295,152.32,72100000.0
2009-09-10 06:07:00,152.32,152.345,152.315,152.325,80800000.0
2009-09-10 06:08:00,152.325,152.325,152.255,152.285,155500000.0
2009-09-10 06:09:00,152.285,152.33,152.285,152.325,78400000.0
2009-09-10 06:10:00,152.325,152.36,152.32,152.34,151900000.0
2009-09-10 06:11:00,152.34,152.34,152.29,152.315,175200000.0
2009-09-10 06:12:00,152.31,152.315,152.31,152.31,46200000.0
2009-09-10 06:13:00,152.31,152.335,152.31,152.325,148000000.0
2009-09-10 06:14:00,152.325,152.35,152.325,152.335,105200000.0
2009-09-10 06:15:00,152.335,152.345,152.325,152.335,58200000.0
2009-09-10 06:16:00,152.335,152.335,152.305,152.31,95700000.0
2009-09-10 06:17:00,152.31,152.35,152.31,152.34,73700000.0
2009-09-10 06:18:00,152.34,152.36,152.33,152.355,73800000.0
2009-09-10 06:19:00,152.36,152.36,152.32,152.34,70500000.0
2009-09-10 06:20:00,152.34,152.365,152.34,152.355,76300000.0
2009-09-10 06:21:00,152.355,152.365,152.355,152.365,64500000.0
2009-09-10 06:22:00,152.365,152.375,152.355,152.37,138900000.0
2009-09-10 06:23:00,152.365,152.375,152.325,152.335,116800000.0
2009-09-10 06:24:00,152.335,152.345,152.32,152.325,101000000.0
2009-09-10 06:25:00,152.325,152.345,152.325,152.345,59400000.0
2009-09-10 06:26:00,152.345,152.355,152.33,152.33,98700000.0
2009-09-10 06:27:00,152.33,152.37,152.33,152.335,151400000.0
2009-09-10 06:28:00,152.33,152.365,152.33,152.335,142700000.0
2009-09-10 06:29:00,152.335,152.34,152.335,152.34,10400000.0
2009-09-10 06:30:00,152.34,152.365,152.34,152.35,51600000.0
2009-09-10 06:31:00,152.355,152.355,152.35,152.355,66500000.0
2009-09-10 06:32:00,152.355,152.36,152.34,152.34,56400000.0
2009-09-10 06:33:00,152.34,152.355,152.33,152.335,91900000.0
2009-09-10 06:34:00,152.33,152.34,152.315,152.335,156100000.0
2009-09-10 06:35:00,152.325,152.325,152.285,152.285,97600000.0
2009-09-10 06:36:00,152.285,152.315,152.285,152.305,116600000.0
2009-09-10 06:37:00,152.305,152.32,152.305,152.31,37100000.0
2009-09-10 06:38:00,152.31,152.31,152.28,152.305,127300000.0
2009-09-10 06:39:00,152.305,152.305,152.285,152.285,11400000.0
2009-09-10 06:40:00,152.29,152.335,152.29,152.335,84000000.0
2009-09-10 06:41:00,152.33,152.365,152.32,152.365,160600000.0
2009-09-10 06:42:00,152.365,152.375,152.345,152.345,71000000.0
2009-09-10 06:43:00,152.345,152.345,152.31,152.31,67700000.0
2009-09-10 06:44:00,152.31,152.31,152.23,152.24,182800000.0
2009-09-10 06:45:00,152.24,152.24,152.225,152.235,53200000.0
2009-09-10 06:46:00,152.235,152.24,152.195,152.195,84900000.0
2009-09-10 06:47:00,152.195,152.21,152.165,152.21,176700000.0
2009-09-10 06:48:00,152.21,152.24,152.2,152.24,95200000.0
2009-09-10 06:49:00,152.24,152.24,152.205,152.21,85400000.0
2009-09-10 06:50:00,152.215,152.235,152.21,152.215,130700000.0
2009-09-10 06:51:00,152.23,152.245,152.21,152.24,57200000.0
2009-09-10 06:52:00,152.24,152.24,152.215,152.215,44600000.0
2009-09-10 06:53:00,152.215,152.215,152.215,152.215,8400000.0
2009-09-10 06:54:00,152.215,152.225,152.165,152.205,93400000.0
2009-09-10 06:55:00,152.205,152.205,152.15,152.165,131400000.0
2009-09-10 06:56:00,152.16,152.185,152.155,152.16,176100000.0
2009-09-10 06:57:00,152.16,152.21,152.155,152.18,139300000.0
2009-09-10 06:58:00,152.185,152.2,152.105,152.105,157500000.0
2009-09-10 06:59:00,152.105,152.18,152.105,152.155,187100000.0
2009-09-10 07:00:00,152.165,152.215,152.155,152.195,106300000.0
2009-09-10 07:01:00,152.195,152.21,152.18,152.2,101000000.0
2009-09-10 07:02:00,152.205,152.215,152.19,152.19,106700000.0
2009-09-10 07:03:00,152.19,152.245,152.185,152.245,75700000.0
2009-09-10 07:04:00,152.245,152.265,152.22,152.235,78800000.0
2009-09-10 07:05:00,152.235,152.25,152.235,152.235,37000000.0
2009-09-10 07:06:00,152.24,152.24,152.195,152.225,85200000.0
2009-09-10 07:07:00,152.225,152.255,152.215,152.255,96500000.0
2009-09-10 07:08:00,152.255,152.28,152.255,152.275,32800000.0
2009-09-10 07:09:00,152.275,152.29,152.27,152.275,129000000.0
2009-09-10 07:10:00,152.275,152.3,152.24,152.3,161000000.0
2009-09-10 07:11:00,152.285,152.305,152.28,152.29,98600000.0
2009-09-10 07:12:00,152.29,152.305,152.29,152.3,37200000.0
2009-09-10 07:13:00,152.305,152.31,152.29,152.295,98300000.0
2009-09-10 07:14:00,152.295,152.31,152.29,152.3,73500000.0
2009-09-10 07:15:00,152.315,152.345,152.31,152.33,114100000.0
2009-09-10 07:16:00,152.32,152.36,152.295,152.335,110000000.0
2009-09-10 07:17:00,152.335,152.38,152.335,152.36,81100000.0
2009-09-10 07:18:00,152.36,152.41,152.355,152.39,124100000.0
2009-09-10 07:19:00,152.39,152.405,152.355,152.37,145300000.0
2009-09-10 07:20:00,152.365,152.395,152.355,152.395,101100000.0
2009-09-10 07:21:00,152.395,152.42,152.385,152.41,109200000.0
2009-09-10 07:22:00,152.41,152.445,152.405,152.44,51600000.0
2009-09-10 07:23:00,152.44,152.44,152.39,152.39,117200000.0
2009-09-10 07:24:00,152.395,152.445,152.39,152.425,69600000.0
2009-09-10 07:25:00,152.425,152.425,152.4,152.415,84300000.0
2009-09-10 07:26:00,152.42,152.42,152.39,152.395,54100000.0
2009-09-10 07:27:00,152.395,152.395,152.37,152.39,89500000.0
2009-09-10 07:28:00,152.39,152.425,152.385,152.41,114900000.0
2009-09-10 07:29:00,152.41,152.425,152.405,152.405,73800000.0
2009-09-10 07:30:00,152.405,152.405,152.37,152.395,91100000.0
2009-09-10 07:31:00,152.39,152.41,152.38,152.4,99300000.0
2009-09-10 07:32:00,152.4,152.455,152.4,152.42,170600000.0
2009-09-10 07:33:00,152.42,152.435,152.42,152.43,82400000.0
2009-09-10 07:34:00,152.42,152.465,152.42,152.46,94700000.0
2009-09-10 07:35:00,152.46,152.475,152.43,152.455,123300000.0
2009-09-10 07:36:00,152.455,152.475,152.435,152.44,156800000.0
2009-09-10 07:37:00,152.435,152.44,152.41,152.415,118300000.0
2009-09-10 07:38:00,152.415,152.445,152.415,152.445,39200000.0
2009-09-10 07:39:00,152.455,152.49,152.445,152.485,133800000.0
2009-09-10 07:40:00,152.485,152.53,152.475,152.515,227300000.0
2009-09-10 07:41:00,152.515,152.52,152.505,152.505,104700000.0
2009-09-10 07:42:00,152.515,152.52,152.505,152.52,55400000.0
2009-09-10 07:43:00,152.52,152.53,152.52,152.525,77900000.0
2009-09-10 07:44:00,152.515,152.515,152.455,152.46,76300000.0
2009-09-10 07:45:00,152.46,152.46,152.445,152.445,40600000.0
2009-09-10 07:46:00,152.445,152.445,152.385,152.395,48200000.0
2009-09-10 07:47:00,152.395,152.395,152.36,152.395,104200000.0
2009-09-10 07:48:00,152.395,152.415,152.38,152.38,99500000.0
2009-09-10 07:49:00,152.38,152.395,152.36,152.39,158800000.0
2009-09-10 07:50:00,152.39,152.45,152.39,152.45,113100000.0
2009-09-10 07:51:00,152.45,152.48,152.445,152.45,151300000.0
2009-09-10 07:52:00,152.45,152.45,152.405,152.415,110800000.0
2009-09-10 07:53:00,152.415,152.495,152.41,152.47,169500000.0
2009-09-10 07:54:00,152.47,152.47,152.39,152.41,125500000.0
2009-09-10 07:55:00,152.41,152.43,152.41,152.42,82700000.0
2009-09-10 07:56:00,152.42,152.445,152.42,152.44,147400000.0
2009-09-10 07:57:00,152.435,152.47,152.42,152.465,165000000.0
2009-09-10 07:58:00,152.46,152.475,152.46,152.46,116900000.0
2009-09-10 07:59:00,152.455,152.52,152.45,152.505,194400000.0
2009-09-10 08:00:00,152.505,152.58,152.505,152.565,187100000.0
2009-09-10 08:01:00,152.555,152.585,152.535,152.58,94900000.0
2009-09-10 08:02:00,152.565,152.575,152.54,152.55,69600000.0
2009-09-10 08:03:00,152.545,152.555,152.52,152.545,49200000.0
2009-09-10 08:04:00,152.555,152.555,152.46,152.485,71100000.0
2009-09-10 08:05:00,152.48,152.49,152.46,152.46,97000000.0
2009-09-10 08:06:00,152.46,152.515,152.39,152.405,167800000.0
2009-09-10 08:07:00,152.415,152.45,152.39,152.45,134400000.0
2009-09-10 08:08:00,152.46,152.5,152.44,152.495,149200000.0
2009-09-10 08:09:00,152.49,152.515,152.465,152.475,143700000.0
2009-09-10 08:10:00,152.475,152.475,152.435,152.465,57200000.0
2009-09-10 08:11:00,152.465,152.48,152.445,152.455,119000000.0
2009-09-10 08:12:00,152.455,152.465,152.42,152.45,81000000.0
2009-09-10 08:13:00,152.445,152.46,152.425,152.435,55400000.0
2009-09-10 08:14:00,152.445,152.515,152.44,152.505,70000000.0
2009-09-10 08:15:00,152.505,152.535,152.495,152.525,82400000.0
2009-09-10 08:16:00,152.525,152.525,152.49,152.495,53400000.0
2009-09-10 08:17:00,152.5,152.515,152.49,152.5,33800000.0
2009-09-10 08:18:00,152.5,152.5,152.435,152.435,92700000.0
2009-09-10 08:19:00,152.44,152.44,152.39,152.425,83500000.0
2009-09-10 08:20:00,152.415,152.425,152.41,152.415,14400000.0
2009-09-10 08:21:00,152.415,152.435,152.41,152.415,64600000.0
2009-09-10 08:22:00,152.41,152.415,152.375,152.415,37000000.0
2009-09-10 08:23:00,152.41,152.43,152.395,152.4,65400000.0
2009-09-10 08:24:00,152.41,152.415,152.395,152.41,57000000.0
2009-09-10 08:25:00,152.41,152.435,152.39,152.435,83700000.0
2009-09-10 08:26:00,152.435,152.435,152.43,152.43,11400000.0
2009-09-10 08:27:00,152.43,152.455,152.42,152.425,138200000.0
2009-09-10 08:28:00,152.425,152.425,152.41,152.425,89000000.0
2009-09-10 08:29:00,152.425,152.425,152.375,152.385,124000000.0
2009-09-10 08:30:00,152.39,152.44,152.365,152.425,103400000.0
2009-09-10 08:31:00,152.435,152.435,152.385,152.39,118200000.0
2009-09-10 08:32:00,152.39,152.39,152.345,152.36,62800000.0
2009-09-10 08:33:00,152.36,152.385,152.36,152.365,61400000.0
2009-09-10 08:34:00,152.365,152.41,152.36,152.41,86600000.0
2009-09-10 08:35:00,152.405,152.405,152.375,152.385,33600000.0
2009-09-10 08:36:00,152.385,152.455,152.385,152.45,83800000.0
2009-09-10 08:37:00,152.45,152.45,152.4,152.405,87800000.0
2009-09-10 08:38:00,152.41,152.47,152.405,152.42,92800000.0
2009-09-10 08:39:00,152.425,152.475,152.425,152.465,109000000.0
2009-09-10 08:40:00,152.465,152.49,152.465,152.485,45200000.0
2009-09-10 08:41:00,152.485,152.51,152.435,152.48,116300000.0
2009-09-10 08:42:00,152.47,152.485,152.425,152.455,120500000.0
2009-09-10 08:43:00,152.445,152.455,152.43,152.43,69800000.0
2009-09-10 08:44:00,152.43,152.435,152.36,152.38,214200000.0
2009-09-10 08:45:00,152.395,152.42,152.395,152.415,37600000.0
2009-09-10 08:46:00,152.405,152.415,152.36,152.385,90200000.0
2009-09-10 08:47:00,152.37,152.41,152.36,152.41,81500000.0
2009-09-10 08:48:00,152.41,152.43,152.375,152.395,82200000.0
2009-09-10 08:49:00,152.39,152.39,152.365,152.375,46900000.0
2009-09-10 08:50:00,152.38,152.38,152.36,152.375,66600000.0
2009-09-10 08:51:00,152.38,152.385,152.37,152.375,37400000.0
2009-09-10 08:52:00,152.38,152.4,152.34,152.35,91800000.0
2009-09-10 08:53:00,152.35,152.36,152.345,152.345,71200000.0
2009-09-10 08:54:00,152.345,152.37,152.335,152.335,85300000.0
2009-09-10 08:55:00,152.34,152.39,152.335,152.39,114000000.0
2009-09-10 08:56:00,152.39,152.435,152.355,152.435,62200000.0
2009-09-10 08:57:00,152.445,152.46,152.395,152.41,78800000.0
2009-09-10 08:58:00,152.415,152.46,152.41,152.46,59000000.0
2009-09-10 08:59:00,152.455,152.475,152.445,152.445,42000000.0
2009-09-10 09:00:00,152.435,152.47,152.425,152.47,48600000.0
2009-09-10 09:01:00,152.47,152.47,152.37,152.445,138800000.0
2009-09-10 09:02:00,152.445,152.445,152.345,152.385,147700000.0
2009-09-10 09:03:00,152.385,152.395,152.3,152.3,82600000.0
2009-09-10 09:04:00,152.3,152.37,152.3,152.315,112200000.0
2009-09-10 09:05:00,152.32,152.32,152.27,152.285,171900000.0
2009-09-10 09:06:00,152.285,152.315,152.285,152.305,32000000.0
2009-09-10 09:07:00,152.3,152.36,152.3,152.335,72300000.0
2009-09-10 09:08:00,152.335,152.345,152.32,152.34,57000000.0
2009-09-10 09:09:00,152.34,152.34,152.3,152.31,34600000.0
2009-09-10 09:10:00,152.32,152.335,152.295,152.325,70200000.0
2009-09-10 09:11:00,152.325,152.335,152.3,152.315,78600000.0
2009-09-10 09:12:00,152.305,152.325,152.295,152.305,54800000.0
2009-09-10 09:13:00,152.305,152.32,152.27,152.32,89000000.0
2009-09-10 09:14:00,152.33,152.33,152.24,152.255,97800000.0
2009-09-10 09:15:00,152.26,152.27,152.235,152.27,112400000.0
2009-09-10 09:16:00,152.28,152.39,152.275,152.39,142400000.0
2009-09-10 09:17:00,152.4,152.4,152.345,152.355,77800000.0
2009-09-10 09:18:00,152.355,152.37,152.355,152.36,75200000.0
2009-09-10 09:19:00,152.36,152.375,152.295,152.3,128600000.0
2009-09-10 09:20:00,152.3,152.315,152.285,152.29,78600000.0
2009-09-10 09:21:00,152.285,152.3,152.26,152.285,96200000.0
2009-09-10 09:22:00,152.28,152.325,152.26,152.27,87600000.0
2009-09-10 09:23:00,152.265,152.27,152.185,152.21,103200000.0
2009-09-10 09:24:00,152.21,152.215,152.165,152.2,173800000.0
2009-09-10 09:25:00,152.19,152.205,152.145,152.15,159400000.0
2009-09-10 09:26:00,152.135,152.18,152.07,152.18,297700000.0
2009-09-10 09:27:00,152.18,152.25,152.17,152.235,99600000.0
2009-09-10 09:28:00,152.235,152.25,152.21,152.23,71000000.0
2009-09-10 09:29:00,152.23,152.23,152.15,152.17,107800000.0
2009-09-10 09:30:00,152.175,152.18,152.105,152.105,114000000.0
2009-09-10 09:31:00,152.1,152.115,152.07,152.11,281500000.0
2009-09-10 09:32:00,152.12,152.17,152.11,152.125,147600000.0
2009-09-10 09:33:00,152.125,152.165,152.095,152.145,173800000.0
2009-09-10 09:34:00,152.15,152.185,152.145,152.155,72600000.0
2009-09-10 09:35:00,152.15,152.22,152.14,152.205,209200000.0
2009-09-10 09:36:00,152.215,152.225,152.17,152.195,122900000.0
2009-09-10 09:37:00,152.19,152.21,152.17,152.2,133200000.0
2009-09-10 09:38:00,152.2,152.23,152.175,152.18,75700000.0
2009-09-10 09:39:00,152.18,152.21,152.175,152.2,50200000.0
2009-09-10 09:40:00,152.2,152.25,152.2,152.245,115800000.0
2009-09-10 09:41:00,152.245,152.245,152.22,152.225,53200000.0
2009-09-10 09:42:00,152.215,152.25,152.155,152.2,101300000.0
2009-09-10 09:43:00,152.21,152.215,152.18,152.195,40200000.0
2009-09-10 09:44:00,152.2,152.215,152.185,152.195,65900000.0
2009-09-10 09:45:00,152.19,152.205,152.165,152.2,97400000.0
2009-09-10 09:46:00,152.205,152.26,152.205,152.215,81800000.0
2009-09-10 09:47:00,152.21,152.225,152.16,152.165,129100000.0
2009-09-10 09:48:00,152.18,152.215,152.165,152.195,172700000.0
2009-09-10 09:49:00,152.2,152.205,152.13,152.145,136800000.0
2009-09-10 09:50:00,152.15,152.165,152.13,152.13,122300000.0
2009-09-10 09:51:00,152.125,152.14,152.05,152.115,128600000.0
2009-09-10 09:52:00,152.125,152.175,152.125,152.17,111300000.0
2009-09-10 09:53:00,152.17,152.205,152.15,152.155,124100000.0
2009-09-10 09:54:00,152.16,152.195,152.15,152.18,97900000.0
2009-09-10 09:55:00,152.17,152.22,152.135,152.215,79100000.0
2009-09-10 09:56:00,152.21,152.23,152.18,152.22,92100000.0
2009-09-10 09:57:00,152.22,152.265,152.22,152.26,62600000.0
2009-09-10 09:58:00,152.26,152.275,152.245,152.255,78600000.0
2009-09-10 09:59:00,152.255,152.265,152.17,152.18,100800000.0
2009-09-10 10:00:00,152.185,152.245,152.18,152.2,102300000.0
2009-09-10 10:01:00,152.195,152.195,152.085,152.115,108500000.0
2009-09-10 10:02:00,152.115,152.14,152.09,152.115,137200000.0
2009-09-10 10:03:00,152.115,152.18,152.105,152.17,95600000.0
2009-09-10 10:04:00,152.17,152.21,152.16,152.185,134000000.0
2009-09-10 10:05:00,152.185,152.215,152.175,152.185,118600000.0
2009-09-10 10:06:00,152.2,152.205,152.165,152.2,120700000.0
2009-09-10 10:07:00,152.2,152.255,152.2,152.225,243400000.0
2009-09-10 10:08:00,152.22,152.225,152.13,152.145,175900000.0
2009-09-10 10:09:00,152.15,152.17,152.1,152.16,113100000.0
2009-09-10 10:10:00,152.16,152.17,152.105,152.115,136100000.0
2009-09-10 10:11:00,152.115,152.14,152.11,152.13,89300000.0
2009-09-10 10:12:00,152.13,152.14,152.07,152.075,95200000.0
2009-09-10 10:13:00,152.075,152.09,152.065,152.085,87000000.0
2009-09-10 10:14:00,152.1,152.11,152.08,152.1,51600000.0
2009-09-10 10:15:00,152.095,152.11,152.085,152.085,33600000.0
2009-09-10 10:16:00,152.09,152.1,152.065,152.09,81700000.0
2009-09-10 10:17:00,152.09,152.135,152.075,152.115,128100000.0
2009-09-10 10:18:00,152.115,152.155,152.1,152.11,129800000.0
2009-09-10 10:19:00,152.12,152.14,152.105,152.11,85400000.0
2009-09-10 10:20:00,152.12,152.125,152.08,152.115,72900000.0
2009-09-10 10:21:00,152.115,152.14,152.095,152.14,91000000.0
2009-09-10 10:22:00,152.135,152.14,152.11,152.11,81400000.0
2009-09-10 10:23:00,152.11,152.11,152.075,152.08,54000000.0
2009-09-10 10:24:00,152.08,152.1,152.06,152.07,91500000.0
2009-09-10 10:25:00,152.085,152.09,152.04,152.07,61200000.0
2009-09-10 10:26:00,152.07,152.115,152.045,152.105,117100000.0
2009-09-10 10:27:00,152.105,152.145,152.035,152.1,117100000.0
2009-09-10 10:28:00,152.12,152.18,152.12,152.155,99800000.0
2009-09-10 10:29:00,152.15,152.16,152.02,152.03,149800000.0
2009-09-10 10:30:00,152.035,152.07,152.02,152.06,169600000.0
2009-09-10 10:31:00,152.065,152.135,152.06,152.135,171000000.0
2009-09-10 10:32:00,152.135,152.15,152.1,152.13,149700000.0
2009-09-10 10:33:00,152.13,152.155,152.085,152.085,69500000.0
2009-09-10 10:34:00,152.085,152.15,152.08,152.15,82000000.0
2009-09-10 10:35:00,152.16,152.22,152.16,152.2,111200000.0
2009-09-10 10:36:00,152.195,152.195,152.145,152.16,62000000.0
2009-09-10 10:37:00,152.16,152.165,152.13,152.15,86400000.0
2009-09-10 10:38:00,152.155,152.175,152.11,152.175,66600000.0
2009-09-10 10:39:00,152.175,152.2,152.17,152.185,109500000.0
2009-09-10 10:40:00,152.19,152.19,152.155,152.165,84800000.0
2009-09-10 10:41:00,152.165,152.185,152.15,152.175,103600000.0
2009-09-10 10:42:00,152.185,152.195,152.16,152.185,87200000.0
2009-09-10 10:43:00,152.185,152.205,152.175,152.18,101000000.0
2009-09-10 10:44:00,152.175,152.195,152.155,152.165,117800000.0
2009-09-10 10:45:00,152.165,152.195,152.135,152.14,95100000.0
2009-09-10 10:46:00,152.135,152.15,152.11,152.15,83700000.0
2009-09-10 10:47:00,152.15,152.15,152.12,152.15,87900000.0
2009-09-10 10:48:00,152.16,152.165,152.13,152.165,142300000.0
2009-09-10 10:49:00,152.16,152.175,152.14,152.16,108400000.0
2009-09-10 10:50:00,152.16,152.18,152.145,152.175,29000000.0
2009-09-10 10:51:00,152.175,152.23,152.17,152.205,86800000.0
2009-09-10 10:52:00,152.21,152.215,152.165,152.17,80300000.0
2009-09-10 10:53:00,152.17,152.18,152.16,152.16,95600000.0
2009-09-10 10:54:00,152.16,152.16,152.135,152.135,58000000.0
2009-09-10 10:55:00,152.14,152.155,152.135,152.14,104400000.0
2009-09-10 10:56:00,152.145,152.185,152.14,152.165,126300000.0
2009-09-10 10:57:00,152.165,152.165,152.095,152.095,136200000.0
2009-09-10 10:58:00,152.095,152.155,152.085,152.135,169800000.0
2009-09-10 10:59:00,152.145,152.18,152.13,152.175,108100000.0
2009-09-10 11:00:00,152.17,152.19,152.155,152.19,77400000.0
2009-09-10 11:01:00,152.185,152.21,152.17,152.195,94600000.0
2009-09-10 11:02:00,152.195,152.25,152.185,152.235,110600000.0
2009-09-10 11:03:00,152.245,152.25,152.2,152.215,149800000.0
2009-09-10 11:04:00,152.22,152.305,152.2,152.3,105200000.0
2009-09-10 11:05:00,152.3,152.31,152.26,152.285,87100000.0
2009-09-10 11:06:00,152.285,152.335,152.27,152.275,107900000.0
2009-09-10 11:07:00,152.28,152.325,152.28,152.315,160100000.0
2009-09-10 11:08:00,152.29,152.355,152.285,152.335,246700000.0
2009-09-10 11:09:00,152.335,152.37,152.315,152.345,348500000.0
2009-09-10 11:10:00,152.345,152.38,152.34,152.355,105900000.0
2009-09-10 11:11:00,152.355,152.385,152.335,152.385,94500000.0
2009-09-10 11:12:00,152.395,152.42,152.385,152.41,144600000.0
2009-09-10 11:13:00,152.425,152.44,152.35,152.36,133800000.0
2009-09-10 11:14:00,152.365,152.385,152.335,152.335,119300000.0
2009-09-10 11:15:00,152.345,152.405,152.34,152.39,159900000.0
2009-09-10 11:16:00,152.395,152.405,152.37,152.395,123400000.0
2009-09-10 11:17:00,152.395,152.415,152.39,152.395,122900000.0
2009-09-10 11:18:00,152.395,152.465,152.375,152.42,180500000.0
2009-09-10 11:19:00,152.425,152.465,152.405,152.435,177300000.0
2009-09-10 11:20:00,152.435,152.44,152.38,152.38,162400000.0
2009-09-10 11:21:00,152.38,152.385,152.325,152.34,208600000.0
2009-09-10 11:22:00,152.34,152.385,152.34,152.36,151200000.0
2009-09-10 11:23:00,152.355,152.355,152.31,152.315,95400000.0
2009-09-10 11:24:00,152.315,152.33,152.305,152.32,105200000.0
2009-09-10 11:25:00,152.305,152.31,152.29,152.295,57100000.0
2009-09-10 11:26:00,152.29,152.305,152.28,152.29,170000000.0
2009-09-10 11:27:00,152.29,152.305,152.285,152.285,87600000.0
2009-09-10 11:28:00,152.29,152.29,152.255,152.255,162400000.0
2009-09-10 11:29:00,152.255,152.305,152.255,152.3,129500000.0
2009-09-10 11:30:00,152.3,152.32,152.285,152.29,86300000.0
2009-09-10 11:31:00,152.29,152.305,152.28,152.305,192400000.0
2009-09-10 11:32:00,152.305,152.325,152.295,152.31,123000000.0
2009-09-10 11:33:00,152.31,152.335,152.295,152.31,114800000.0
2009-09-10 11:34:00,152.31,152.335,152.305,152.335,62700000.0
2009-09-10 11:35:00,152.345,152.345,152.3,152.3,56000000.0
2009-09-10 11:36:00,152.305,152.37,152.3,152.335,122000000.0
2009-09-10 11:37:00,152.33,152.36,152.315,152.345,120600000.0
2009-09-10 11:38:00,152.345,152.37,152.34,152.35,80200000.0
2009-09-10 11:39:00,152.35,152.355,152.305,152.345,84600000.0
2009-09-10 11:40:00,152.345,152.365,152.305,152.34,124700000.0
2009-09-10 11:41:00,152.34,152.365,152.23,152.23,165000000.0
2009-09-10 11:42:00,152.235,152.26,152.19,152.22,114400000.0
2009-09-10 11:43:00,152.215,152.215,152.15,152.17,216600000.0
2009-09-10 11:44:00,152.155,152.165,152.09,152.11,187000000.0
2009-09-10 11:45:00,152.11,152.19,152.11,152.18,106500000.0
2009-09-10 11:46:00,152.18,152.185,152.125,152.14,95500000.0
2009-09-10 11:47:00,152.145,152.16,152.14,152.14,104100000.0
2009-09-10 11:48:00,152.14,152.165,152.125,152.13,79000000.0
2009-09-10 11:49:00,152.13,152.155,152.11,152.13,120100000.0
2009-09-10 11:50:00,152.13,152.215,152.13,152.185,96400000.0
2009-09-10 11:51:00,152.185,152.185,152.105,152.105,159200000.0
2009-09-10 11:52:00,152.105,152.145,152.105,152.13,132900000.0
2009-09-10 11:53:00,152.13,152.14,152.09,152.1,75800000.0
2009-09-10 11:54:00,152.1,152.135,152.085,152.11,136000000.0
2009-09-10 11:55:00,152.115,152.115,152.07,152.08,108900000.0
2009-09-10 11:56:00,152.08,152.09,151.995,151.995,103100000.0
2009-09-10 11:57:00,152.0,152.005,151.955,151.99,90600000.0
2009-09-10 11:58:00,151.985,151.985,151.95,151.97,149600000.0
2009-09-10 11:59:00,151.97,151.98,151.945,151.96,162800000.0
2009-09-10 12:00:00,151.96,152.0,151.93,152.0,151200000.0
2009-09-10 12:01:00,152.0,152.0,151.945,151.965,155600000.0
2009-09-10 12:02:00,151.97,151.985,151.95,151.95,152100000.0
2009-09-10 12:03:00,151.95,152.02,151.945,152.02,119700000.0
2009-09-10 12:04:00,152.02,152.065,152.01,152.05,110100000.0
2009-09-10 12:05:00,152.05,152.055,151.99,151.99,86600000.0
2009-09-10 12:06:00,151.99,152.025,151.925,151.965,124500000.0
2009-09-10 12:07:00,151.96,151.975,151.91,151.94,96200000.0
2009-09-10 12:08:00,151.94,151.975,151.915,151.925,142800000.0
2009-09-10 12:09:00,151.93,152.005,151.92,151.98,142500000.0
2009-09-10 12:10:00,151.985,151.995,151.95,151.985,87300000.0
2009-09-10 12:11:00,151.99,152.0,151.965,151.99,103900000.0
2009-09-10 12:12:00,151.99,152.055,151.99,152.055,78900000.0
2009-09-10 12:13:00,152.055,152.09,152.005,152.005,123000000.0
2009-09-10 12:14:00,152.005,152.02,151.995,152.0,86400000.0
2009-09-10 12:15:00,152.01,152.02,151.93,152.005,89500000.0
2009-09-10 12:16:00,152.005,152.035,151.96,152.01,115900000.0
2009-09-10 12:17:00,152.02,152.03,151.98,151.98,232300000.0
2009-09-10 12:18:00,151.98,151.99,151.97,151.98,161600000.0
2009-09-10 12:19:00,151.985,152.04,151.98,152.03,163200000.0
2009-09-10 12:20:00,152.025,152.075,152.01,152.05,117700000.0
2009-09-10 12:21:00,152.05,152.05,152.04,152.04,12000000.0
2009-09-10 12:22:00,152.04,152.06,152.01,152.035,79900000.0
2009-09-10 12:23:00,152.035,152.075,152.005,152.075,83000000.0
2009-09-10 12:24:00,152.07,152.09,152.04,152.045,64100000.0
2009-09-10 12:25:00,152.045,152.07,152.04,152.06,63900000.0
2009-09-10 12:26:00,152.06,152.095,152.06,152.08,53900000.0
2009-09-10 12:27:00,152.08,152.09,152.07,152.075,91100000.0
2009-09-10 12:28:00,152.1,152.13,152.085,152.12,90500000.0
2009-09-10 12:29:00,152.115,152.115,152.075,152.095,91900000.0
2009-09-10 12:30:00,152.095,152.105,152.075,152.105,100500000.0
2009-09-10 12:31:00,152.105,152.135,152.105,152.12,101300000.0
2009-09-10 12:32:00,152.12,152.215,152.105,152.185,165600000.0
2009-09-10 12:33:00,152.19,152.22,152.19,152.205,112000000.0
2009-09-10 12:34:00,152.195,152.21,152.17,152.17,105300000.0
2009-09-10 12:35:00,152.18,152.19,152.13,152.14,64800000.0
2009-09-10 12:36:00,152.135,152.14,152.09,152.09,80700000.0
2009-09-10 12:37:00,152.1,152.125,152.08,152.08,113900000.0
2009-09-10 12:38:00,152.085,152.095,152.055,152.08,84300000.0
2009-09-10 12:39:00,152.065,152.1,152.065,152.065,77700000.0
2009-09-10 12:40:00,152.065,152.095,152.065,152.08,78700000.0
2009-09-10 12:41:00,152.085,152.175,152.085,152.155,104500000.0
2009-09-10 12:42:00,152.155,152.165,152.15,152.16,82000000.0
2009-09-10 12:43:00,152.155,152.19,152.155,152.175,110400000.0
2009-09-10 12:44:00,152.175,152.23,152.15,152.175,81000000.0
2009-09-10 12:45:00,152.175,152.175,152.13,152.145,79300000.0
2009-09-10 12:46:00,152.145,152.195,152.115,152.18,64000000.0
2009-09-10 12:47:00,152.18,152.225,152.15,152.225,106500000.0
2009-09-10 12:48:00,152.225,152.27,152.21,152.24,58800000.0
2009-09-10 12:49:00,152.235,152.24,152.2,152.2,54100000.0
2009-09-10 12:50:00,152.2,152.215,152.18,152.21,56800000.0
2009-09-10 12:51:00,152.215,152.22,152.18,152.2,135100000.0
2009-09-10 12:52:00,152.2,152.225,152.2,152.21,69100000.0
2009-09-10 12:53:00,152.215,152.215,152.155,152.16,40800000.0
2009-09-10 12:54:00,152.165,152.215,152.165,152.205,58900000.0
2009-09-10 12:55:00,152.205,152.255,152.185,152.22,95900000.0
2009-09-10 12:56:00,152.215,152.24,152.195,152.21,94600000.0
2009-09-10 12:57:00,152.21,152.22,152.185,152.195,130900000.0
2009-09-10 12:58:00,152.195,152.205,152.15,152.195,144500000.0
2009-09-10 12:59:00,152.19,152.285,152.175,152.28,172200000.0
2009-09-10 13:00:00,152.305,152.88,152.305,152.62,258900000.0
2009-09-10 13:01:00,152.62,152.685,152.49,152.67,274200000.0
2009-09-10 13:02:00,152.67,152.915,152.67,152.9,241800000.0
2009-09-10 13:03:00,152.9,152.93,152.695,152.695,239600000.0
2009-09-10 13:04:00,152.7,152.765,152.67,152.67,196100000.0
2009-09-10 13:05:00,152.67,152.675,152.59,152.62,135100000.0
2009-09-10 13:06:00,152.615,152.615,152.535,152.615,224400000.0
2009-09-10 13:07:00,152.605,152.66,152.575,152.58,230800000.0
2009-09-10 13:08:00,152.575,152.645,152.545,152.615,155000000.0
2009-09-10 13:09:00,152.61,152.61,152.485,152.49,165500000.0
2009-09-10 13:10:00,152.49,152.7,152.49,152.685,186500000.0
2009-09-10 13:11:00,152.67,152.705,152.635,152.705,134600000.0
2009-09-10 13:12:00,152.69,152.71,152.545,152.585,193500000.0
2009-09-10 13:13:00,152.585,152.6,152.55,152.6,85700000.0
2009-09-10 13:14:00,152.59,152.605,152.505,152.515,82800000.0
2009-09-10 13:15:00,152.52,152.52,152.45,152.505,129600000.0
2009-09-10 13:16:00,152.505,152.55,152.495,152.5,117100000.0
2009-09-10 13:17:00,152.51,152.525,152.47,152.495,164300000.0
2009-09-10 13:18:00,152.5,152.545,152.445,152.51,181000000.0
2009-09-10 13:19:00,152.52,152.57,152.51,152.51,142300000.0
2009-09-10 13:20:00,152.52,152.56,152.515,152.52,213800000.0
2009-09-10 13:21:00,152.52,152.575,152.5,152.57,161100000.0
2009-09-10 13:22:00,152.57,152.6,152.565,152.585,120500000.0
2009-09-10 13:23:00,152.585,152.605,152.515,152.545,79800000.0
2009-09-10 13:24:00,152.54,152.6,152.525,152.6,98400000.0
2009-09-10 13:25:00,152.6,152.63,152.57,152.615,84300000.0
2009-09-10 13:26:00,152.615,152.665,152.615,152.635,80000000.0
2009-09-10 13:27:00,152.635,152.635,152.58,152.6,71100000.0
2009-09-10 13:28:00,152.59,152.7,152.58,152.68,97500000.0
2009-09-10 13:29:00,152.67,152.69,152.63,152.64,140900000.0
2009-09-10 13:30:00,152.635,152.64,152.575,152.585,128200000.0
2009-09-10 13:31:00,152.585,152.585,152.525,152.53,91300000.0
2009-09-10 13:32:00,152.525,152.575,152.525,152.57,112000000.0
2009-09-10 13:33:00,152.565,152.655,152.555,152.62,139300000.0
2009-09-10 13:34:00,152.62,152.64,152.59,152.63,80100000.0
2009-09-10 13:35:00,152.63,152.64,152.615,152.62,49000000.0
2009-09-10 13:36:00,152.62,152.62,152.59,152.595,61600000.0
2009-09-10 13:37:00,152.595,152.64,152.59,152.63,53500000.0
2009-09-10 13:38:00,152.63,152.675,152.63,152.67,107400000.0
2009-09-10 13:39:00,152.66,152.675,152.63,152.665,49900000.0
2009-09-10 13:40:00,152.67,152.73,152.655,152.72,161700000.0
2009-09-10 13:41:00,152.72,152.775,152.695,152.775,153700000.0
2009-09-10 13:42:00,152.78,152.805,152.725,152.785,156200000.0
2009-09-10 13:43:00,152.785,152.92,152.78,152.91,128600000.0
2009-09-10 13:44:00,152.895,153.02,152.895,152.92,187000000.0
2009-09-10 13:45:00,152.93,152.945,152.895,152.935,295200000.0
2009-09-10 13:46:00,152.94,153.01,152.93,152.99,279800000.0
2009-09-10 13:47:00,152.97,153.07,152.945,152.995,347400000.0
2009-09-10 13:48:00,152.995,152.995,152.93,152.93,228300000.0
2009-09-10 13:49:00,152.935,153.005,152.93,152.99,327400000.0
2009-09-10 13:50:00,152.99,153.035,152.96,153.01,196000000.0
2009-09-10 13:51:00,153.01,153.03,152.955,152.96,158800000.0
2009-09-10 13:52:00,152.965,152.98,152.935,152.94,254900000.0
2009-09-10 13:53:00,152.94,152.945,152.895,152.92,244900000.0
2009-09-10 13:54:00,152.91,152.935,152.905,152.915,171200000.0
2009-09-10 13:55:00,152.915,152.94,152.905,152.925,178100000.0
2009-09-10 13:56:00,152.925,152.96,152.92,152.955,100100000.0
2009-09-10 13:57:00,152.955,152.965,152.915,152.93,145900000.0
2009-09-10 13:58:00,152.925,152.945,152.92,152.94,153400000.0
2009-09-10 13:59:00,152.94,152.975,152.92,152.975,151100000.0
2009-09-10 14:00:00,152.975,152.99,152.895,152.915,110300000.0
2009-09-10 14:01:00,152.91,153.07,152.91,153.035,197700000.0
2009-09-10 14:02:00,153.045,153.055,153.01,153.02,117500000.0
2009-09-10 14:03:00,153.02,153.02,152.94,152.945,152300000.0
2009-09-10 14:04:00,152.945,152.945,152.86,152.935,204200000.0
2009-09-10 14:05:00,152.935,152.94,152.9,152.9,264100000.0
2009-09-10 14:06:00,152.9,152.915,152.875,152.88,115300000.0
2009-09-10 14:07:00,152.88,152.885,152.76,152.85,178600000.0
2009-09-10 14:08:00,152.835,152.855,152.795,152.845,152500000.0
2009-09-10 14:09:00,152.845,152.865,152.8,152.84,144600000.0
2009-09-10 14:10:00,152.84,152.865,152.82,152.835,99600000.0
2009-09-10 14:11:00,152.83,152.835,152.795,152.81,105400000.0
2009-09-10 14:12:00,152.81,152.845,152.805,152.83,124000000.0
2009-09-10 14:13:00,152.83,152.835,152.805,152.835,74200000.0
2009-09-10 14:14:00,152.83,152.89,152.825,152.885,107200000.0
2009-09-10 14:15:00,152.885,152.905,152.84,152.9,136500000.0
2009-09-10 14:16:00,152.9,152.955,152.9,152.915,138500000.0
2009-09-10 14:17:00,152.925,152.93,152.905,152.91,81400000.0
2009-09-10 14:18:00,152.91,152.915,152.85,152.855,97200000.0
2009-09-10 14:19:00,152.855,152.855,152.825,152.83,92700000.0
2009-09-10 14:20:00,152.83,152.88,152.825,152.84,99900000.0
2009-09-10 14:21:00,152.83,152.83,152.745,152.745,155400000.0
2009-09-10 14:22:00,152.745,152.79,152.725,152.79,111700000.0
2009-09-10 14:23:00,152.805,152.82,152.69,152.695,176800000.0
2009-09-10 14:24:00,152.695,152.74,152.675,152.74,137700000.0
2009-09-10 14:25:00,152.74,152.765,152.69,152.755,186800000.0
2009-09-10 14:26:00,152.745,152.81,152.74,152.8,177900000.0
2009-09-10 14:27:00,152.795,152.825,152.775,152.825,90200000.0
2009-09-10 14:28:00,152.825,152.86,152.75,152.78,176400000.0
2009-09-10 14:29:00,152.78,152.82,152.73,152.755,306400000.0
2009-09-10 14:30:00,152.76,153.005,152.76,152.92,243700000.0
2009-09-10 14:31:00,152.92,153.045,152.92,153.045,192800000.0
2009-09-10 14:32:00,153.045,153.12,152.98,152.99,189200000.0
2009-09-10 14:33:00,153.0,153.05,152.955,153.015,195800000.0
2009-09-10 14:34:00,153.01,153.01,152.865,152.875,233900000.0
2009-09-10 14:35:00,152.89,152.895,152.785,152.79,144000000.0
2009-09-10 14:36:00,152.79,152.87,152.755,152.87,167800000.0
2009-09-10 14:37:00,152.87,152.88,152.785,152.79,233000000.0
2009-09-10 14:38:00,152.785,152.855,152.78,152.85,354500000.0
2009-09-10 14:39:00,152.845,152.88,152.8,152.865,204300000.0
2009-09-10 14:40:00,152.87,152.87,152.775,152.84,215600000.0
2009-09-10 14:41:00,152.84,152.84,152.74,152.765,252400000.0
2009-09-10 14:42:00,152.765,152.83,152.75,152.785,224400000.0
2009-09-10 14:43:00,152.785,152.795,152.69,152.76,233100000.0
2009-09-10 14:44:00,152.75,152.775,152.725,152.745,153500000.0
2009-09-10 14:45:00,152.745,152.785,152.73,152.735,194600000.0
2009-09-10 14:46:00,152.735,152.77,152.72,152.755,178900000.0
2009-09-10 14:47:00,152.755,152.845,152.725,152.845,172800000.0
2009-09-10 14:48:00,152.84,152.845,152.755,152.775,197399999.0
2009-09-10 14:49:00,152.775,152.835,152.77,152.83,83500000.0
2009-09-10 14:50:00,152.825,152.83,152.765,152.765,257400000.0
2009-09-10 14:51:00,152.765,152.87,152.76,152.79,180200000.0
2009-09-10 14:52:00,152.79,152.84,152.76,152.8,339600000.0
2009-09-10 14:53:00,152.79,152.79,152.72,152.725,155200000.0
2009-09-10 14:54:00,152.73,152.805,152.715,152.73,211200000.0
2009-09-10 14:55:00,152.73,152.835,152.725,152.815,251100000.0
2009-09-10 14:56:00,152.82,152.865,152.815,152.84,122800000.0
2009-09-10 14:57:00,152.835,152.895,152.795,152.805,207800000.0
2009-09-10 14:58:00,152.8,152.835,152.765,152.825,150800000.0
2009-09-10 14:59:00,152.83,152.855,152.79,152.795,200300000.0
2009-09-10 15:00:00,152.795,152.795,152.735,152.74,122700000.0
2009-09-10 15:01:00,152.74,152.8,152.74,152.8,101200000.0
2009-09-10 15:02:00,152.8,152.835,152.8,152.835,95300000.0
2009-09-10 15:03:00,152.825,152.84,152.75,152.76,213000000.0
2009-09-10 15:04:00,152.76,152.765,152.715,152.74,140900000.0
2009-09-10 15:05:00,152.74,152.745,152.65,152.665,228200000.0
2009-09-10 15:06:00,152.665,152.695,152.61,152.645,236100000.0
2009-09-10 15:07:00,152.645,152.71,152.635,152.685,163200000.0
2009-09-10 15:08:00,152.68,152.7,152.62,152.66,189200000.0
2009-09-10 15:09:00,152.655,152.67,152.585,152.585,129600000.0
2009-09-10 15:10:00,152.6,152.61,152.22,152.32,194000000.0
2009-09-10 15:11:00,152.325,152.51,152.29,152.455,216000000.0
2009-09-10 15:12:00,152.455,152.615,152.44,152.56,202400000.0
2009-09-10 15:13:00,152.555,152.555,152.455,152.46,184700000.0
2009-09-10 15:14:00,152.46,152.565,152.455,152.56,188900000.0
2009-09-10 15:15:00,152.565,152.605,152.51,152.51,173300000.0
2009-09-10 15:16:00,152.51,152.61,152.46,152.605,121100000.0
2009-09-10 15:17:00,152.6,152.615,152.475,152.48,207300000.0
2009-09-10 15:18:00,152.485,152.555,152.465,152.54,146200000.0
2009-09-10 15:19:00,152.54,152.55,152.515,152.53,149000000.0
2009-09-10 15:20:00,152.535,152.55,152.475,152.51,182200000.0
2009-09-10 15:21:00,152.505,152.605,152.505,152.605,206500000.0
2009-09-10 15:22:00,152.605,152.68,152.605,152.64,162500000.0
2009-09-10 15:23:00,152.64,152.73,152.625,152.715,253700000.0
2009-09-10 15:24:00,152.71,152.725,152.62,152.62,188000000.0
2009-09-10 15:25:00,152.615,152.81,152.61,152.77,271100000.0
2009-09-10 15:26:00,152.755,152.77,152.66,152.685,160500000.0
2009-09-10 15:27:00,152.685,152.825,152.67,152.825,174300000.0
2009-09-10 15:28:00,152.83,153.04,152.81,152.825,506899999.0
2009-09-10 15:29:00,152.825,152.835,152.755,152.81,215000000.0
2009-09-10 15:30:00,152.81,152.815,152.66,152.665,219400000.0
2009-09-10 15:31:00,152.67,152.715,152.62,152.625,178500000.0
2009-09-10 15:32:00,152.63,152.69,152.585,152.645,247900000.0
2009-09-10 15:33:00,152.66,152.695,152.615,152.625,331900000.0
2009-09-10 15:34:00,152.63,152.74,152.625,152.715,201200000.0
2009-09-10 15:35:00,152.705,152.715,152.63,152.68,250800000.0
2009-09-10 15:36:00,152.67,152.76,152.62,152.62,185600000.0
2009-09-10 15:37:00,152.61,152.655,152.555,152.58,241700000.0
2009-09-10 15:38:00,152.575,152.665,152.575,152.655,230400000.0
2009-09-10 15:39:00,152.695,152.725,152.55,152.56,266900000.0
2009-09-10 15:40:00,152.555,152.755,152.555,152.645,260500000.0
2009-09-10 15:41:00,152.645,152.71,152.575,152.66,221300000.0
2009-09-10 15:42:00,152.66,152.66,152.575,152.61,208500000.0
2009-09-10 15:43:00,152.615,152.66,152.57,152.61,173000000.0
2009-09-10 15:44:00,152.615,152.68,152.565,152.61,268400000.0
2009-09-10 15:45:00,152.6,152.66,152.58,152.605,214100000.0
2009-09-10 15:46:00,152.605,152.65,152.54,152.645,202800000.0
2009-09-10 15:47:00,152.65,152.65,152.58,152.605,168800000.0
2009-09-10 15:48:00,152.605,152.645,152.59,152.605,136400000.0
2009-09-10 15:49:00,152.605,152.625,152.555,152.625,130700000.0
2009-09-10 15:50:00,152.625,152.69,152.595,152.63,202300000.0
2009-09-10 15:51:00,152.625,152.645,152.51,152.58,138000000.0
2009-09-10 15:52:00,152.58,152.7,152.58,152.695,130200000.0
2009-09-10 15:53:00,152.69,152.7,152.625,152.665,211200000.0
2009-09-10 15:54:00,152.66,152.72,152.64,152.7,267000000.0
2009-09-10 15:55:00,152.695,152.75,152.685,152.71,271900000.0
2009-09-10 15:56:00,152.71,152.71,152.655,152.685,212000000.0
2009-09-10 15:57:00,152.685,152.705,152.64,152.65,173700000.0
2009-09-10 15:58:00,152.645,152.695,152.645,152.695,172600000.0
2009-09-10 15:59:00,152.695,152.745,152.68,152.715,210200000.0
2009-09-10 16:00:00,152.715,152.84,152.715,152.795,148600000.0
2009-09-10 16:01:00,152.79,152.805,152.765,152.79,83600000.0
2009-09-10 16:02:00,152.79,152.86,152.78,152.85,179500000.0
2009-09-10 16:03:00,152.85,152.88,152.825,152.825,153100000.0
2009-09-10 16:04:00,152.83,152.85,152.805,152.81,101000000.0
2009-09-10 16:05:00,152.8,152.81,152.77,152.805,121300000.0
2009-09-10 16:06:00,152.82,152.885,152.805,152.82,139000000.0
2009-09-10 16:07:00,152.81,152.88,152.805,152.83,195600000.0
2009-09-10 16:08:00,152.825,152.855,152.8,152.83,138400000.0
2009-09-10 16:09:00,152.835,152.9,152.825,152.885,151000000.0
2009-09-10 16:10:00,152.895,152.935,152.87,152.895,148700000.0
2009-09-10 16:11:00,152.905,152.95,152.86,152.875,163700000.0
2009-09-10 16:12:00,152.89,152.985,152.87,152.975,131000000.0
2009-09-10 16:13:00,152.97,152.975,152.9,152.91,131100000.0
2009-09-10 16:14:00,152.9,152.9,152.835,152.89,109500000.0
2009-09-10 16:15:00,152.89,152.9,152.835,152.875,135900000.0
2009-09-10 16:16:00,152.87,152.89,152.855,152.87,163300000.0
2009-09-10 16:17:00,152.87,152.915,152.845,152.85,129900000.0
2009-09-10 16:18:00,152.85,152.89,152.85,152.865,198600000.0
2009-09-10 16:19:00,152.86,152.885,152.79,152.79,199300000.0
2009-09-10 16:20:00,152.79,152.79,152.715,152.745,128300000.0
2009-09-10 16:21:00,152.735,152.76,152.69,152.705,100000000.0
2009-09-10 16:22:00,152.705,152.705,152.645,152.68,240600000.0
2009-09-10 16:23:00,152.685,152.69,152.625,152.64,125800000.0
2009-09-10 16:24:00,152.635,152.685,152.585,152.585,171100000.0
2009-09-10 16:25:00,152.585,152.685,152.585,152.65,173600000.0
2009-09-10 16:26:00,152.65,152.675,152.62,152.655,165300000.0
2009-09-10 16:27:00,152.66,152.69,152.61,152.625,181000000.0
2009-09-10 16:28:00,152.625,152.65,152.605,152.645,92500000.0
2009-09-10 16:29:00,152.655,152.7,152.655,152.7,82900000.0
2009-09-10 16:30:00,152.7,152.73,152.7,152.715,66700000.0
2009-09-10 16:31:00,152.705,152.815,152.68,152.775,173000000.0
2009-09-10 16:32:00,152.785,152.805,152.73,152.765,164200000.0
2009-09-10 16:33:00,152.77,152.79,152.745,152.745,104500000.0
2009-09-10 16:34:00,152.745,152.755,152.71,152.72,92100000.0
2009-09-10 16:35:00,152.72,152.73,152.615,152.645,116200000.0
2009-09-10 16:36:00,152.645,152.76,152.64,152.73,122000000.0
2009-09-10 16:37:00,152.725,152.795,152.725,152.785,122500000.0
2009-09-10 16:38:00,152.79,152.83,152.75,152.785,113900000.0
2009-09-10 16:39:00,152.785,152.865,152.755,152.82,134500000.0
2009-09-10 16:40:00,152.82,152.89,152.82,152.855,187500000.0
2009-09-10 16:41:00,152.855,152.855,152.81,152.84,176900000.0
2009-09-10 16:42:00,152.825,152.88,152.825,152.855,129300000.0
2009-09-10 16:43:00,152.855,152.895,152.83,152.86,120500000.0
2009-09-10 16:44:00,152.86,152.91,152.85,152.9,137400000.0
2009-09-10 16:45:00,152.895,152.925,152.88,152.89,131600000.0
2009-09-10 16:46:00,152.895,152.92,152.875,152.9,138500000.0
2009-09-10 16:47:00,152.895,152.915,152.87,152.88,118500000.0
2009-09-10 16:48:00,152.88,152.895,152.86,152.895,151600000.0
2009-09-10 16:49:00,152.89,152.905,152.845,152.855,213800000.0
2009-09-10 16:50:00,152.855,152.915,152.845,152.88,160500000.0
2009-09-10 16:51:00,152.875,152.935,152.82,152.9,256600000.0
2009-09-10 16:52:00,152.9,152.965,152.895,152.945,160500000.0
2009-09-10 16:53:00,152.945,152.97,152.935,152.95,127300000.0
2009-09-10 16:54:00,152.95,152.99,152.945,152.975,164700000.0
2009-09-10 16:55:00,152.985,153.035,152.955,153.015,157400000.0
2009-09-10 16:56:00,153.015,153.015,152.97,152.995,149100000.0
2009-09-10 16:57:00,152.99,153.05,152.975,152.985,183700000.0
2009-09-10 16:58:00,152.99,153.005,152.98,152.985,103000000.0
2009-09-10 16:59:00,152.98,153.03,152.96,152.985,168900000.0
2009-09-10 17:00:00,152.985,153.01,152.935,152.945,170800000.0
2009-09-10 17:01:00,152.945,152.98,152.935,152.94,150600000.0
2009-09-10 17:02:00,152.94,152.96,152.905,152.905,166900000.0
2009-09-10 17:03:00,152.905,152.93,152.825,152.85,147900000.0
2009-09-10 17:04:00,152.85,152.9,152.845,152.89,131600000.0
2009-09-10 17:05:00,152.89,152.9,152.815,152.89,152800000.0
2009-09-10 17:06:00,152.885,152.97,152.85,152.93,198100000.0
2009-09-10 17:07:00,152.93,152.955,152.905,152.915,134000000.0
2009-09-10 17:08:00,152.915,152.915,152.885,152.89,159800000.0
2009-09-10 17:09:00,152.89,152.915,152.865,152.88,103600000.0
2009-09-10 17:10:00,152.88,152.905,152.85,152.905,94100000.0
2009-09-10 17:11:00,152.905,152.92,152.875,152.885,89700000.0
2009-09-10 17:12:00,152.89,152.93,152.88,152.93,140200000.0
2009-09-10 17:13:00,152.93,152.945,152.885,152.885,162100000.0
2009-09-10 17:14:00,152.885,152.92,152.865,152.92,79500000.0
2009-09-10 17:15:00,152.92,152.925,152.88,152.91,145700000.0
2009-09-10 17:16:00,152.905,152.93,152.885,152.91,192200000.0
2009-09-10 17:17:00,152.91,152.925,152.895,152.91,123500000.0
2009-09-10 17:18:00,152.91,152.935,152.91,152.92,124800000.0
2009-09-10 17:19:00,152.925,152.93,152.91,152.915,79900000.0
2009-09-10 17:20:00,152.92,152.935,152.875,152.91,105300000.0
2009-09-10 17:21:00,152.9,152.905,152.825,152.84,88300000.0
2009-09-10 17:22:00,152.84,152.875,152.83,152.86,126200000.0
2009-09-10 17:23:00,152.86,152.925,152.85,152.91,147000000.0
2009-09-10 17:24:00,152.905,152.925,152.875,152.875,73700000.0
2009-09-10 17:25:00,152.885,152.885,152.84,152.885,61100000.0
2009-09-10 17:26:00,152.88,152.88,152.765,152.775,135600000.0
2009-09-10 17:27:00,152.775,152.88,152.775,152.87,150800000.0
2009-09-10 17:28:00,152.87,152.98,152.87,152.98,130000000.0
2009-09-10 17:29:00,152.985,152.985,152.92,152.935,63100000.0
2009-09-10 17:30:00,152.935,152.935,152.885,152.92,119500000.0
2009-09-10 17:31:00,152.935,152.935,152.885,152.91,45300000.0
2009-09-10 17:32:00,152.905,152.93,152.905,152.92,71200000.0
2009-09-10 17:33:00,152.94,152.965,152.93,152.96,68900000.0
2009-09-10 17:34:00,152.955,152.96,152.93,152.94,90200000.0
2009-09-10 17:35:00,152.945,152.98,152.935,152.95,55100000.0
2009-09-10 17:36:00,152.955,152.995,152.945,152.995,122300000.0
2009-09-10 17:37:00,152.995,153.0,152.975,152.99,85600000.0
2009-09-10 17:38:00,152.98,152.985,152.9,152.9,121200000.0
2009-09-10 17:39:00,152.895,152.92,152.865,152.92,172200000.0
2009-09-10 17:40:00,152.92,152.92,152.91,152.91,94000000.0
2009-09-10 17:41:00,152.915,152.96,152.875,152.915,162500000.0
2009-09-10 17:42:00,152.915,152.99,152.905,152.97,144700000.0
2009-09-10 17:43:00,152.96,152.975,152.94,152.965,134100000.0
2009-09-10 17:44:00,152.975,152.985,152.915,152.965,132400000.0
2009-09-10 17:45:00,152.965,152.995,152.95,152.995,139100000.0
2009-09-10 17:46:00,153.005,153.04,153.0,153.03,102000000.0
2009-09-10 17:47:00,153.03,153.08,153.025,153.075,95800000.0
2009-09-10 17:48:00,153.08,153.09,153.07,153.075,89200000.0
2009-09-10 17:49:00,153.08,153.08,153.035,153.035,77200000.0
2009-09-10 17:50:00,153.035,153.035,152.97,152.995,97800000.0
2009-09-10 17:51:00,152.995,153.03,152.995,153.03,33100000.0
2009-09-10 17:52:00,153.03,153.04,152.99,153.015,114000000.0
2009-09-10 17:53:00,153.02,153.035,152.975,152.975,158200000.0
2009-09-10 17:54:00,152.975,152.99,152.91,152.91,189600000.0
2009-09-10 17:55:00,152.91,152.94,152.905,152.94,41900000.0
2009-09-10 17:56:00,152.93,152.93,152.895,152.92,54700000.0
2009-09-10 17:57:00,152.91,152.94,152.905,152.915,48200000.0
2009-09-10 17:58:00,152.92,152.945,152.905,152.945,43500000.0
2009-09-10 17:59:00,152.94,152.98,152.935,152.945,59800000.0
2009-09-10 18:00:00,152.945,152.955,152.895,152.895,72400000.0
2009-09-10 18:01:00,152.895,152.93,152.895,152.93,82200000.0
2009-09-10 18:02:00,152.925,152.975,152.92,152.935,75800000.0
2009-09-10 18:03:00,152.935,152.945,152.9,152.9,87200000.0
2009-09-10 18:04:00,152.91,152.915,152.905,152.91,31200000.0
2009-09-10 18:05:00,152.905,152.925,152.905,152.905,39000000.0
2009-09-10 18:06:00,152.905,152.925,152.89,152.92,62300000.0
2009-09-10 18:07:00,152.93,152.93,152.915,152.93,39200000.0
2009-09-10 18:08:00,152.925,152.93,152.915,152.915,45500000.0
2009-09-10 18:09:00,152.915,152.915,152.89,152.895,12800000.0
2009-09-10 18:10:00,152.895,152.91,152.88,152.885,47000000.0
2009-09-10 18:11:00,152.88,152.915,152.88,152.915,59500000.0
2009-09-10 18:12:00,152.91,152.92,152.885,152.91,47700000.0
2009-09-10 18:13:00,152.905,152.93,152.9,152.915,27000000.0
2009-09-10 18:14:00,152.92,152.92,152.91,152.91,11000000.0
2009-09-10 18:15:00,152.91,152.93,152.91,152.92,31400000.0
2009-09-10 18:16:00,152.93,152.93,152.89,152.905,46300000.0
2009-09-10 18:17:00,152.91,152.92,152.89,152.895,64200000.0
2009-09-10 18:18:00,152.895,152.97,152.895,152.97,83600000.0
2009-09-10 18:19:00,152.97,152.97,152.94,152.955,64000000.0
2009-09-10 18:20:00,152.955,152.965,152.91,152.91,69300000.0
2009-09-10 18:21:00,152.91,152.91,152.88,152.9,75000000.0
2009-09-10 18:22:00,152.905,152.94,152.9,152.925,111600000.0
2009-09-10 18:23:00,152.93,152.985,152.92,152.985,105900000.0
2009-09-10 18:24:00,152.985,152.995,152.96,152.995,96600000.0
2009-09-10 18:25:00,153.005,153.01,152.965,152.965,83800000.0
2009-09-10 18:26:00,152.97,153.03,152.97,152.99,77200000.0
2009-09-10 18:27:00,152.99,153.015,152.985,152.99,40200000.0
2009-09-10 18:28:00,152.99,153.02,152.98,153.01,45300000.0
2009-09-10 18:29:00,153.01,153.01,152.96,152.96,51100000.0
2009-09-10 18:30:00,152.955,153.01,152.955,152.98,100000000.0
2009-09-10 18:31:00,152.98,152.995,152.97,152.98,81500000.0
2009-09-10 18:32:00,152.985,152.99,152.97,152.975,24200000.0
2009-09-10 18:33:00,152.975,152.995,152.96,152.975,29600000.0
2009-09-10 18:34:00,152.985,153.03,152.985,152.995,95700000.0
2009-09-10 18:35:00,152.985,153.015,152.985,153.01,44300000.0
2009-09-10 18:36:00,153.01,153.01,152.975,152.985,34400000.0
2009-09-10 18:37:00,152.985,153.035,152.985,153.02,37400000.0
2009-09-10 18:38:00,153.025,153.03,152.995,152.995,64400000.0
2009-09-10 18:39:00,152.995,153.005,152.985,153.005,37300000.0
2009-09-10 18:40:00,153.005,153.015,153.005,153.005,25000000.0
2009-09-10 18:41:00,153.005,153.005,152.985,152.99,45200000.0
2009-09-10 18:42:00,152.99,153.015,152.98,153.015,38000000.0
2009-09-10 18:43:00,153.025,153.07,153.02,153.055,142000000.0
2009-09-10 18:44:00,153.05,153.055,153.04,153.045,55000000.0
2009-09-10 18:45:00,153.045,153.075,153.015,153.06,242000000.0
2009-09-10 18:46:00,153.06,153.12,153.06,153.12,66700000.0
2009-09-10 18:47:00,153.12,153.12,153.085,153.09,29200000.0
2009-09-10 18:48:00,153.09,153.09,153.015,153.015,81500000.0
2009-09-10 18:49:00,153.015,153.015,153.0,153.01,59600000.0
2009-09-10 18:50:00,153.015,153.04,153.005,153.015,73000000.0
2009-09-10 18:51:00,153.02,153.025,152.995,153.0,146300000.0
2009-09-10 18:52:00,153.005,153.03,152.975,152.99,274100000.0
2009-09-10 18:53:00,152.99,152.995,152.945,152.95,297500000.0
2009-09-10 18:54:00,152.96,153.055,152.955,153.0,195100000.0
2009-09-10 18:55:00,153.0,153.05,153.0,153.045,96000000.0
2009-09-10 18:56:00,153.045,153.095,153.04,153.05,92300000.0
2009-09-10 18:57:00,153.055,153.055,152.99,152.99,82800000.0
2009-09-10 18:58:00,152.99,152.99,152.91,152.925,112700000.0
2009-09-10 18:59:00,152.92,152.955,152.875,152.89,110700000.0
2009-09-10 19:00:00,152.895,152.955,152.89,152.925,126800000.0
2009-09-10 19:01:00,152.92,152.935,152.76,152.79,180300000.0
2009-09-10 19:02:00,152.79,152.87,152.79,152.82,265600000.0
2009-09-10 19:03:00,152.82,152.88,152.805,152.88,265900000.0
2009-09-10 19:04:00,152.88,152.88,152.805,152.805,240300000.0
2009-09-10 19:05:00,152.805,152.885,152.775,152.775,258000000.0
2009-09-10 19:06:00,152.77,152.895,152.75,152.89,296700000.0
2009-09-10 19:07:00,152.885,152.89,152.725,152.81,299800000.0
2009-09-10 19:08:00,152.815,152.825,152.795,152.81,146200000.0
2009-09-10 19:09:00,152.81,152.81,152.7,152.72,249000000.0
2009-09-10 19:10:00,152.72,152.78,152.69,152.69,221500000.0
2009-09-10 19:11:00,152.7,152.72,152.665,152.7,134900000.0
2009-09-10 19:12:00,152.7,152.785,152.695,152.775,201000000.0
2009-09-10 19:13:00,152.775,152.785,152.75,152.755,154300000.0
2009-09-10 19:14:00,152.755,152.81,152.755,152.795,113300000.0
2009-09-10 19:15:00,152.79,152.835,152.75,152.805,131400000.0
2009-09-10 19:16:00,152.81,152.865,152.81,152.86,66600000.0
2009-09-10 19:17:00,152.865,152.865,152.8,152.815,85100000.0
2009-09-10 19:18:00,152.815,152.82,152.775,152.775,62200000.0
2009-09-10 19:19:00,152.76,152.775,152.73,152.755,129500000.0
2009-09-10 19:20:00,152.76,152.765,152.685,152.695,111700000.0
2009-09-10 19:21:00,152.69,152.75,152.69,152.725,70500000.0
2009-09-10 19:22:00,152.72,152.735,152.715,152.735,22000000.0
2009-09-10 19:23:00,152.735,152.735,152.695,152.705,50500000.0
2009-09-10 19:24:00,152.71,152.72,152.695,152.72,36000000.0
2009-09-10 19:25:00,152.705,152.73,152.69,152.71,59600000.0
2009-09-10 19:26:00,152.705,152.72,152.68,152.685,57600000.0
2009-09-10 19:27:00,152.685,152.715,152.68,152.7,96800000.0
2009-09-10 19:28:00,152.7,152.7,152.675,152.68,44400000.0
2009-09-10 19:29:00,152.685,152.71,152.675,152.71,49900000.0
2009-09-10 19:30:00,152.71,152.72,152.67,152.68,73100000.0
2009-09-10 19:31:00,152.68,152.7,152.65,152.66,88800000.0
2009-09-10 19:32:00,152.655,152.67,152.62,152.645,132100000.0
2009-09-10 19:33:00,152.645,152.675,152.605,152.62,69600000.0
2009-09-10 19:34:00,152.625,152.685,152.62,152.68,111300000.0
2009-09-10 19:35:00,152.68,152.7,152.675,152.675,58600000.0
2009-09-10 19:36:00,152.68,152.71,152.675,152.69,117600000.0
2009-09-10 19:37:00,152.685,152.7,152.685,152.695,58300000.0
2009-09-10 19:38:00,152.705,152.725,152.69,152.715,81000000.0
2009-09-10 19:39:00,152.72,152.735,152.695,152.705,108600000.0
2009-09-10 19:40:00,152.74,152.74,152.695,152.71,119700000.0
2009-09-10 19:41:00,152.705,152.765,152.7,152.735,112200000.0
2009-09-10 19:42:00,152.735,152.735,152.64,152.645,305500000.0
2009-09-10 19:43:00,152.645,152.645,152.625,152.64,52600000.0
2009-09-10 19:44:00,152.645,152.675,152.64,152.645,79100000.0
2009-09-10 19:45:00,152.645,152.685,152.63,152.63,83400000.0
2009-09-10 19:46:00,152.62,152.64,152.605,152.64,14600000.0
2009-09-10 19:47:00,152.64,152.68,152.64,152.67,53800000.0
2009-09-10 19:48:00,152.68,152.73,152.665,152.72,79000000.0
2009-09-10 19:49:00,152.72,152.735,152.675,152.68,117800000.0
2009-09-10 19:50:00,152.69,152.75,152.675,152.735,136600000.0
2009-09-10 19:51:00,152.75,152.765,152.74,152.75,158500000.0
2009-09-10 19:52:00,152.75,152.76,152.725,152.735,234200000.0
2009-09-10 19:53:00,152.735,152.805,152.735,152.805,106200000.0
2009-09-10 19:54:00,152.805,152.835,152.77,152.81,103300000.0
2009-09-10 19:55:00,152.81,152.83,152.795,152.83,56200000.0
2009-09-10 19:56:00,152.835,152.87,152.83,152.87,69400000.0
2009-09-10 19:57:00,152.87,152.88,152.855,152.87,92200000.0
2009-09-10 19:58:00,152.87,152.895,152.855,152.89,62400000.0
2009-09-10 19:59:00,152.89,152.925,152.89,152.915,43400000.0
2009-09-10 20:00:00,152.94,152.955,152.925,152.93,94900000.0
2009-09-10 20:01:00,152.895,152.925,152.885,152.925,64900000.0
2009-09-10 20:02:00,152.925,152.975,152.905,152.96,121800000.0
2009-09-10 20:03:00,152.97,152.98,152.855,152.875,191400000.0
2009-09-10 20:04:00,152.875,152.9,152.835,152.835,86900000.0
2009-09-10 20:05:00,152.84,152.895,152.835,152.895,68000000.0
2009-09-10 20:06:00,152.9,152.915,152.845,152.87,168000000.0
2009-09-10 20:07:00,152.865,152.865,152.82,152.85,80600000.0
2009-09-10 20:08:00,152.85,152.865,152.82,152.83,51200000.0
2009-09-10 20:09:00,152.835,152.86,152.815,152.86,158500000.0
2009-09-10 20:10:00,152.865,152.865,152.84,152.84,106800000.0
2009-09-10 20:11:00,152.84,152.845,152.795,152.805,118700000.0
2009-09-10 20:12:00,152.805,152.81,152.765,152.79,77600000.0
2009-09-10 20:13:00,152.795,152.82,152.785,152.81,80600000.0
2009-09-10 20:14:00,152.82,152.835,152.8,152.8,67600000.0
2009-09-10 20:15:00,152.8,152.815,152.765,152.765,56600000.0
2009-09-10 20:16:00,152.775,152.78,152.75,152.775,27600000.0
2009-09-10 20:17:00,152.785,152.785,152.77,152.785,68200000.0
2009-09-10 20:18:00,152.78,152.79,152.775,152.78,55800000.0
2009-09-10 20:19:00,152.78,152.8,152.765,152.77,118300000.0
2009-09-10 20:20:00,152.77,152.8,152.77,152.8,78100000.0
2009-09-10 20:21:00,152.79,152.825,152.765,152.785,119600000.0
2009-09-10 20:22:00,152.785,152.79,152.755,152.765,66800000.0
2009-09-10 20:23:00,152.75,152.86,152.745,152.855,113400000.0
2009-09-10 20:24:00,152.855,152.87,152.825,152.87,83400000.0
2009-09-10 20:25:00,152.87,152.87,152.805,152.825,147900000.0
2009-09-10 20:26:00,152.84,152.87,152.815,152.86,108300000.0
2009-09-10 20:27:00,152.86,152.89,152.86,152.88,34300000.0
2009-09-10 20:28:00,152.885,152.955,152.88,152.905,96700000.0
2009-09-10 20:29:00,152.905,152.915,152.885,152.885,38900000.0
2009-09-10 20:30:00,152.89,152.925,152.885,152.925,120800000.0
2009-09-10 20:31:00,152.915,152.94,152.905,152.93,143400000.0
2009-09-10 20:32:00,152.925,152.94,152.915,152.925,24600000.0
2009-09-10 20:33:00,152.925,152.925,152.915,152.915,12000000.0
2009-09-10 20:34:00,152.91,152.945,152.9,152.93,66900000.0
2009-09-10 20:35:00,152.93,152.945,152.915,152.925,70100000.0
2009-09-10 20:36:00,152.92,152.975,152.92,152.965,107900000.0
2009-09-10 20:37:00,152.97,152.97,152.95,152.955,76300000.0
2009-09-10 20:38:00,152.95,152.975,152.95,152.96,34200000.0
2009-09-10 20:39:00,152.96,152.965,152.955,152.96,22200000.0
2009-09-10 20:40:00,152.96,152.97,152.905,152.94,66700000.0
2009-09-10 20:41:00,152.94,152.95,152.915,152.92,89800000.0
2009-09-10 20:42:00,152.92,152.935,152.915,152.93,28800000.0
2009-09-10 20:43:00,152.93,152.93,152.91,152.915,54400000.0
2009-09-10 20:44:00,152.915,152.945,152.915,152.94,42800000.0
2009-09-10 20:45:00,152.94,152.955,152.9,152.9,49600000.0
2009-09-10 20:46:00,152.905,152.91,152.875,152.875,91400000.0
2009-09-10 20:47:00,152.875,152.88,152.85,152.85,70500000.0
2009-09-10 20:48:00,152.85,152.87,152.83,152.87,51200000.0
2009-09-10 20:49:00,152.87,152.87,152.845,152.86,57200000.0
2009-09-10 20:50:00,152.86,152.87,152.85,152.86,44200000.0
2009-09-10 20:51:00,152.85,152.86,152.845,152.85,29400000.0
2009-09-10 20:52:00,152.85,152.865,152.845,152.86,55600000.0
2009-09-10 20:53:00,152.865,152.875,152.855,152.855,43000000.0
2009-09-10 20:54:00,152.86,152.865,152.825,152.825,58200000.0
2009-09-10 20:55:00,152.83,152.845,152.815,152.815,99700000.0
2009-09-10 20:56:00,152.815,152.86,152.79,152.86,78600000.0
2009-09-10 20:57:00,152.86,152.865,152.83,152.84,95700000.0
2009-09-10 20:58:00,152.84,152.845,152.835,152.845,13200000.0
2009-09-10 20:59:00,152.84,152.855,152.825,152.83,82600000.0
2009-09-10 21:00:00,152.825,152.83,152.82,152.82,51300000.0
2009-09-10 21:01:00,152.82,152.88,152.82,152.865,102700000.0
2009-09-10 21:02:00,152.865,152.88,152.83,152.88,309800000.0
2009-09-10 21:03:00,152.88,152.88,152.825,152.87,231700000.0
2009-09-10 21:04:00,152.865,152.865,152.8,152.815,121300000.0
2009-09-10 21:05:00,152.815,152.825,152.8,152.805,158200000.0
2009-09-10 21:06:00,152.805,152.835,152.795,152.815,104400000.0
2009-09-10 21:07:00,152.815,152.83,152.79,152.79,131200000.0
2009-09-10 21:08:00,152.79,152.815,152.76,152.81,130200000.0
2009-09-10 21:09:00,152.805,152.84,152.805,152.84,83100000.0
2009-09-10 21:10:00,152.835,152.895,152.835,152.875,75300000.0
2009-09-10 21:11:00,152.88,152.89,152.875,152.88,34200000.0
2009-09-10 21:12:00,152.88,152.88,152.81,152.835,113500000.0
2009-09-10 21:13:00,152.83,152.86,152.83,152.85,98600000.0
2009-09-10 21:14:00,152.86,152.87,152.855,152.86,20400000.0
2009-09-10 21:15:00,152.86,152.86,152.835,152.845,175000000.0
2009-09-10 21:16:00,152.85,152.89,152.85,152.88,32100000.0
2009-09-10 21:17:00,152.88,152.89,152.79,152.82,154100000.0
2009-09-10 21:18:00,152.82,152.835,152.76,152.79,83900000.0
2009-09-10 21:19:00,152.75,152.78,152.71,152.765,147500000.0
2009-09-10 21:20:00,152.755,152.76,152.715,152.72,156900000.0
2009-09-10 21:21:00,152.72,152.745,152.71,152.725,138500000.0
2009-09-10 21:22:00,152.725,152.735,152.705,152.72,52100000.0
2009-09-10 21:23:00,152.715,152.735,152.7,152.735,28600000.0
2009-09-10 21:24:00,152.73,152.77,152.715,152.76,36000000.0
2009-09-10 21:25:00,152.76,152.77,152.745,152.745,16600000.0
2009-09-10 21:26:00,152.75,152.775,152.75,152.77,37700000.0
2009-09-10 21:27:00,152.76,152.77,152.755,152.77,18800000.0
2009-09-10 21:28:00,152.77,152.77,152.76,152.77,14300000.0
2009-09-10 21:29:00,152.77,152.805,152.77,152.8,38000000.0
2009-09-10 21:30:00,152.8,152.8,152.75,152.795,72800000.0
2009-09-10 21:31:00,152.805,152.805,152.755,152.77,96600000.0
2009-09-10 21:32:00,152.775,152.79,152.76,152.78,51300000.0
2009-09-10 21:33:00,152.78,152.795,152.77,152.79,54400000.0
2009-09-10 21:34:00,152.785,152.815,152.78,152.78,73100000.0
2009-09-10 21:35:00,152.775,152.775,152.76,152.76,118600000.0
2009-09-10 21:36:00,152.76,152.775,152.745,152.745,59200000.0
2009-09-10 21:37:00,152.74,152.745,152.74,152.74,12000000.0
2009-09-10 21:38:00,152.755,152.77,152.755,152.77,16800000.0
2009-09-10 21:39:00,152.77,152.79,152.765,152.79,11800000.0
2009-09-10 21:40:00,152.79,152.81,152.785,152.8,12800000.0
2009-09-10 21:41:00,152.805,152.815,152.785,152.815,29900000.0
2009-09-10 21:42:00,152.815,152.82,152.735,152.785,79400000.0
2009-09-10 21:43:00,152.785,152.785,152.765,152.775,61300000.0
2009-09-10 21:44:00,152.78,152.785,152.76,152.765,83400000.0
2009-09-10 21:45:00,152.76,152.77,152.76,152.77,21600000.0
2009-09-10 21:46:00,152.755,152.81,152.75,152.775,90100000.0
2009-09-10 21:47:00,152.775,152.785,152.755,152.775,127300000.0
2009-09-10 21:48:00,152.77,152.8,152.77,152.785,38200000.0
2009-09-10 21:49:00,152.78,152.79,152.765,152.765,39000000.0
2009-09-10 21:50:00,152.78,152.785,152.77,152.77,12200000.0
2009-09-10 21:51:00,152.78,152.785,152.765,152.765,63000000.0
2009-09-10 21:52:00,152.77,152.78,152.745,152.755,59400000.0
2009-09-10 21:53:00,152.755,152.78,152.75,152.77,65500000.0
2009-09-10 21:54:00,152.76,152.77,152.755,152.765,110300000.0
2009-09-10 21:55:00,152.765,152.785,152.755,152.765,106700000.0
2009-09-10 21:56:00,152.765,152.785,152.76,152.785,42800000.0
2009-09-10 21:57:00,152.795,152.8,152.785,152.795,52000000.0
2009-09-10 21:58:00,152.795,152.815,152.785,152.8,139900000.0
2009-09-10 21:59:00,152.8,152.81,152.78,152.81,94200000.0
2009-09-10 22:00:00,152.81,152.81,152.77,152.775,90600000.0
2009-09-10 22:01:00,152.775,152.79,152.775,152.78,98000000.0
2009-09-10 22:02:00,152.78,152.785,152.765,152.785,63800000.0
2009-09-10 22:03:00,152.795,152.81,152.775,152.79,70000000.0
2009-09-10 22:04:00,152.805,152.805,152.785,152.79,78100000.0
2009-09-10 22:05:00,152.785,152.8,152.785,152.8,18500000.0
2009-09-10 22:06:00,152.8,152.805,152.795,152.805,13000000.0
2009-09-10 22:07:00,152.805,152.825,152.805,152.805,25300000.0
2009-09-10 22:08:00,152.805,152.84,152.78,152.84,99600000.0
2009-09-10 22:09:00,152.83,152.835,152.82,152.83,13000000.0
2009-09-10 22:10:00,152.825,152.845,152.82,152.825,44800000.0
2009-09-10 22:11:00,152.825,152.825,152.805,152.82,32100000.0
2009-09-10 22:12:00,152.815,152.825,152.81,152.825,118700000.0
2009-09-10 22:13:00,152.825,152.835,152.82,152.835,45700000.0
2009-09-10 22:14:00,152.835,152.855,152.81,152.82,78000000.0
2009-09-10 22:15:00,152.815,152.825,152.805,152.82,42100000.0
2009-09-10 22:16:00,152.82,152.82,152.8,152.815,20300000.0
2009-09-10 22:17:00,152.815,152.83,152.81,152.83,28000000.0
2009-09-10 22:18:00,152.825,152.835,152.825,152.825,29100000.0
2009-09-10 22:19:00,152.825,152.825,152.825,152.825,1800000.0
2009-09-10 22:20:00,152.82,152.82,152.805,152.805,14500000.0
2009-09-10 22:21:00,152.805,152.81,152.805,152.81,32800000.0
2009-09-10 22:22:00,152.81,152.815,152.81,152.815,14300000.0
2009-09-10 22:23:00,152.83,152.83,152.83,152.83,6000000.0
2009-09-10 22:24:00,152.83,152.83,152.805,152.82,43300000.0
2009-09-10 22:25:00,152.835,152.835,152.815,152.815,37000000.0
2009-09-10 22:26:00,152.815,152.86,152.815,152.83,58600000.0
2009-09-10 22:27:00,152.83,152.83,152.82,152.83,79000000.0
2009-09-10 22:28:00,152.835,152.845,152.82,152.835,77800000.0
2009-09-10 22:29:00,152.83,152.845,152.82,152.84,45600000.0
2009-09-10 22:30:00,152.83,152.84,152.82,152.82,67600000.0
2009-09-10 22:31:00,152.82,152.82,152.805,152.805,52800000.0
2009-09-10 22:32:00,152.805,152.81,152.805,152.81,28800000.0
2009-09-10 22:33:00,152.81,152.81,152.795,152.795,25000000.0
2009-09-10 22:34:00,152.795,152.82,152.795,152.815,49600000.0
2009-09-10 22:35:00,152.815,152.83,152.815,152.815,43500000.0
2009-09-10 22:36:00,152.815,152.82,152.8,152.805,51400000.0
2009-09-10 22:37:00,152.805,152.835,152.8,152.825,24200000.0
2009-09-10 22:38:00,152.82,152.825,152.795,152.82,64200000.0
2009-09-10 22:39:00,152.81,152.845,152.805,152.825,87700000.0
2009-09-10 22:40:00,152.85,152.87,152.8,152.8,116200000.0
2009-09-10 22:41:00,152.8,152.86,152.8,152.86,85600000.0
2009-09-10 22:42:00,152.845,152.86,152.82,152.83,67700000.0
2009-09-10 22:43:00,152.83,152.845,152.83,152.845,6700000.0
2009-09-10 22:44:00,152.845,152.845,152.775,152.81,43100000.0
2009-09-10 22:45:00,152.81,152.855,152.8,152.85,88100000.0
2009-09-10 22:46:00,152.85,152.855,152.825,152.85,126500000.0
2009-09-10 22:47:00,152.85,152.85,152.84,152.84,101200000.0
2009-09-10 22:48:00,152.84,152.84,152.815,152.83,39700000.0
2009-09-10 22:49:00,152.83,152.83,152.82,152.825,15800000.0
2009-09-10 22:50:00,152.82,152.82,152.82,152.82,5000000.0
2009-09-10 22:51:00,152.82,152.82,152.82,152.82,25200000.0
2009-09-10 22:52:00,152.82,152.82,152.805,152.81,7200000.0
2009-09-10 22:53:00,152.81,152.81,152.805,152.81,10000000.0
2009-09-10 22:54:00,152.8,152.825,152.795,152.805,84300000.0
2009-09-10 22:55:00,152.795,152.83,152.76,152.765,131100000.0
2009-09-10 22:56:00,152.765,152.815,152.765,152.805,58600000.0
2009-09-10 22:57:00,152.805,152.805,152.79,152.795,46600000.0
2009-09-10 22:58:00,152.795,152.795,152.76,152.765,50000000.0
2009-09-10 22:59:00,152.75,152.765,152.715,152.715,49100000.0
2009-09-10 23:00:00,152.715,152.735,152.71,152.725,24200000.0
2009-09-10 23:01:00,152.715,152.725,152.71,152.71,24000000.0
2009-09-10 23:02:00,152.71,152.71,152.705,152.71,21200000.0
2009-09-10 23:03:00,152.72,152.73,152.715,152.725,32200000.0
2009-09-10 23:04:00,152.725,152.725,152.69,152.69,25800000.0
2009-09-10 23:05:00,152.69,152.745,152.685,152.7,20700000.0
2009-09-10 23:06:00,152.7,152.7,152.68,152.685,6800000.0
2009-09-10 23:07:00,152.68,152.7,152.68,152.695,13000000.0
2009-09-10 23:08:00,152.7,152.705,152.69,152.705,18000000.0
2009-09-10 23:09:00,152.705,152.705,152.695,152.695,9000000.0
2009-09-10 23:10:00,152.69,152.7,152.69,152.69,7200000.0
2009-09-10 23:11:00,152.695,152.725,152.695,152.715,17000000.0
2009-09-10 23:12:00,152.72,152.78,152.72,152.78,23500000.0
2009-09-10 23:13:00,152.78,152.785,152.75,152.78,17600000.0
2009-09-10 23:14:00,152.78,152.78,152.775,152.775,11600000.0
2009-09-10 23:15:00,152.78,152.795,152.77,152.78,37000000.0
2009-09-10 23:16:00,152.78,152.81,152.78,152.805,48200000.0
2009-09-10 23:17:00,152.805,152.805,152.79,152.805,35200000.0
2009-09-10 23:18:00,152.805,152.805,152.8,152.805,21400000.0
2009-09-10 23:19:00,152.8,152.815,152.78,152.8,52600000.0
2009-09-10 23:20:00,152.8,152.805,152.8,152.8,11200000.0
2009-09-10 23:21:00,152.805,152.805,152.8,152.805,52400000.0
2009-09-10 23:22:00,152.805,152.82,152.805,152.81,39700000.0
2009-09-10 23:23:00,152.81,152.81,152.8,152.805,30800000.0
2009-09-10 23:24:00,152.758,152.794,152.758,152.777,185500000.0
2009-09-10 23:25:00,152.805,152.805,152.795,152.805,22800000.0
2009-09-10 23:26:00,152.8,152.8,152.79,152.79,16600000.0
2009-09-10 23:27:00,152.79,152.805,152.79,152.79,39200000.0
2009-09-10 23:28:00,152.79,152.805,152.79,152.8,26800000.0
2009-09-10 23:29:00,152.8,152.81,152.795,152.81,57200000.0
2009-09-10 23:30:00,152.81,152.815,152.805,152.805,41300000.0
2009-09-10 23:31:00,152.805,152.815,152.805,152.815,36800000.0
2009-09-10 23:32:00,152.815,152.815,152.81,152.81,24400000.0
2009-09-10 23:33:00,152.81,152.82,152.81,152.82,9400000.0
2009-09-10 23:34:00,152.82,152.84,152.81,152.84,44600000.0
2009-09-10 23:35:00,152.855,152.86,152.79,152.82,60800000.0
2009-09-10 23:36:00,152.82,152.83,152.81,152.81,64900000.0
2009-09-10 23:37:00,152.81,152.82,152.785,152.785,26500000.0
2009-09-10 23:38:00,152.785,152.785,152.785,152.785,7400000.0
2009-09-10 23:39:00,152.785,152.785,152.78,152.78,4500000.0
2009-09-10 23:40:00,152.8,152.805,152.8,152.805,4200000.0
2009-09-10 23:41:00,152.805,152.805,152.805,152.805,1400000.0
2009-09-10 23:42:00,152.805,152.805,152.805,152.805,1400000.0
2009-09-10 23:43:00,152.815,152.815,152.815,152.815,1400000.0
2009-09-10 23:44:00,152.815,152.815,152.795,152.805,19700000.0
2009-09-10 23:45:00,152.795,152.81,152.795,152.81,3100000.0
2009-09-10 23:46:00,152.81,152.81,152.81,152.81,1600000.0
2009-09-10 23:47:00,152.81,152.82,152.805,152.82,12400000.0
2009-09-10 23:48:00,152.815,152.82,152.815,152.815,4800000.0
2009-09-10 23:49:00,152.825,152.845,152.815,152.845,50000000.0
2009-09-10 23:50:00,152.845,152.845,152.84,152.845,25400000.0
2009-09-10 23:51:00,152.845,152.845,152.79,152.79,25600000.0
2009-09-10 23:52:00,152.8,152.81,152.785,152.81,48000000.0
2009-09-10 23:53:00,152.81,152.885,152.79,152.815,35400000.0
2009-09-10 23:54:00,152.815,152.83,152.805,152.83,25200000.0
2009-09-10 23:55:00,152.825,152.835,152.825,152.835,5000000.0
2009-09-10 23:56:00,152.825,152.835,152.825,152.835,10000000.0
2009-09-10 23:57:00,152.82,152.845,152.82,152.845,12400000.0
2009-09-10 23:58:00,152.845,152.855,152.8,152.82,62100000.0
2009-09-10 23:59:00,152.81,152.81,152.81,152.81,5000000.0
2009-09-11 00:00:00,152.805,152.83,152.805,152.825,12000000.0
2009-09-11 00:01:00,152.825,152.825,152.775,152.775,12800000.0
2009-09-11 00:02:00,152.795,152.805,152.735,152.805,63400000.0
2009-09-11 00:03:00,152.805,152.81,152.805,152.81,13600000.0
2009-09-11 00:04:00,152.81,152.81,152.805,152.805,20800000.0
2009-09-11 00:05:00,152.805,152.81,152.805,152.81,21000000.0
2009-09-11 00:06:00,152.8,152.805,152.8,152.805,8800000.0
2009-09-11 00:07:00,152.805,152.82,152.805,152.82,22200000.0
2009-09-11 00:08:00,152.82,152.835,152.82,152.825,30600000.0
2009-09-11 00:09:00,152.82,152.82,152.82,152.82,2400000.0
2009-09-11 00:10:00,152.794,152.82,152.747,152.747,74600000.0
2009-09-11 00:11:00,152.82,152.845,152.815,152.815,21400000.0
2009-09-11 00:12:00,152.815,152.825,152.795,152.825,38400000.0
2009-09-11 00:13:00,152.825,152.83,152.825,152.83,4000000.0
2009-09-11 00:14:00,152.825,152.84,152.825,152.84,35200000.0
2009-09-11 00:15:00,152.84,152.855,152.84,152.85,22200000.0
2009-09-11 00:16:00,152.845,152.845,152.84,152.845,9600000.0
2009-09-11 00:17:00,152.85,152.86,152.845,152.855,35400000.0
2009-09-11 00:18:00,152.855,152.855,152.855,152.855,2400000.0
2009-09-11 00:19:00,152.855,152.865,152.85,152.865,10800000.0
2009-09-11 00:20:00,152.865,152.875,152.865,152.865,13000000.0
2009-09-11 00:21:00,152.865,152.865,152.78,152.8,38600000.0
2009-09-11 00:22:00,152.805,152.805,152.765,152.765,18400000.0
2009-09-11 00:23:00,152.765,152.77,152.735,152.745,17600000.0
2009-09-11 00:24:00,152.745,152.775,152.735,152.76,28600000.0
2009-09-11 00:25:00,152.775,152.79,152.76,152.78,68600000.0
2009-09-11 00:26:00,152.77,152.79,152.75,152.77,61000000.0
2009-09-11 00:27:00,152.775,152.78,152.77,152.77,14000000.0
2009-09-11 00:28:00,152.78,152.79,152.765,152.79,34200000.0
2009-09-11 00:29:00,152.79,152.79,152.75,152.75,76400000.0
2009-09-11 00:30:00,152.74,152.77,152.74,152.745,51800000.0
2009-09-11 00:31:00,152.735,152.795,152.735,152.795,81400000.0
2009-09-11 00:32:00,152.795,152.795,152.79,152.795,9200000.0
2009-09-11 00:33:00,152.805,152.815,152.765,152.77,48800000.0
2009-09-11 00:34:00,152.77,152.77,152.765,152.765,18200000.0
2009-09-11 00:35:00,152.765,152.765,152.75,152.76,19400000.0
2009-09-11 00:36:00,152.755,152.765,152.74,152.76,22600000.0
2009-09-11 00:37:00,152.755,152.76,152.755,152.76,3400000.0
2009-09-11 00:38:00,152.755,152.765,152.755,152.755,6400000.0
2009-09-11 00:39:00,152.755,152.775,152.755,152.775,34800000.0
2009-09-11 00:40:00,152.775,152.795,152.75,152.795,109800000.0
2009-09-11 00:41:00,152.8,152.81,152.795,152.81,26400000.0
2009-09-11 00:42:00,152.8,152.815,152.785,152.785,38000000.0
2009-09-11 00:43:00,152.785,152.795,152.785,152.785,24000000.0
2009-09-11 00:44:00,152.785,152.785,152.775,152.775,54800000.0
2009-09-11 00:45:00,152.78,152.805,152.775,152.79,55000000.0
2009-09-11 00:46:00,152.785,152.8,152.785,152.795,50600000.0
2009-09-11 00:47:00,152.79,152.79,152.745,152.765,37000000.0
2009-09-11 00:48:00,152.765,152.775,152.75,152.755,112800000.0
2009-09-11 00:49:00,152.755,152.765,152.72,152.74,65800000.0
2009-09-11 00:50:00,152.735,152.745,152.73,152.73,17200000.0
2009-09-11 00:51:00,152.73,152.74,152.73,152.74,6800000.0
2009-09-11 00:52:00,152.745,152.745,152.74,152.74,10000000.0
2009-09-11 00:53:00,152.75,152.755,152.74,152.74,11000000.0
2009-09-11 00:54:00,152.74,152.75,152.74,152.75,16600000.0
2009-09-11 00:55:00,152.75,152.75,152.74,152.745,33600000.0
2009-09-11 00:56:00,152.745,152.76,152.74,152.76,18800000.0
2009-09-11 00:57:00,152.75,152.81,152.75,152.785,42800000.0
2009-09-11 00:58:00,152.795,152.8,152.765,152.775,67400000.0
2009-09-11 00:59:00,152.775,152.78,152.755,152.76,85200000.0
2009-09-11 01:00:00,152.77,152.77,152.77,152.77,30700000.0
2009-09-11 01:01:00,152.77,152.77,152.75,152.75,16600000.0
2009-09-11 01:02:00,152.755,152.76,152.75,152.755,34600000.0
2009-09-11 01:03:00,152.755,152.765,152.755,152.76,81000000.0
2009-09-11 01:04:00,152.76,152.76,152.76,152.76,21000000.0
2009-09-11 01:05:00,152.76,152.765,152.76,152.76,25200000.0
2009-09-11 01:06:00,152.765,152.77,152.76,152.765,16000000.0
2009-09-11 01:07:00,152.739,152.751,152.722,152.741,87100000.0
2009-09-11 01:08:00,152.765,152.765,152.74,152.75,44800000.0
2009-09-11 01:09:00,152.75,152.75,152.72,152.75,35400000.0
2009-09-11 01:10:00,152.75,152.755,152.73,152.75,31000000.0
2009-09-11 01:11:00,152.75,152.75,152.725,152.735,33800000.0
2009-09-11 01:12:00,152.735,152.735,152.725,152.73,80800000.0
2009-09-11 01:13:00,152.73,152.735,152.715,152.725,82800000.0
2009-09-11 01:14:00,152.725,152.725,152.725,152.725,8600000.0
2009-09-11 01:15:00,152.725,152.745,152.725,152.74,10200000.0
2009-09-11 01:16:00,152.745,152.745,152.735,152.745,7800000.0
2009-09-11 01:17:00,152.75,152.755,152.74,152.74,27200000.0
2009-09-11 01:18:00,152.74,152.74,152.73,152.74,40400000.0
2009-09-11 01:19:00,152.74,152.74,152.73,152.73,20600000.0
2009-09-11 01:20:00,152.73,152.74,152.725,152.73,43800000.0
2009-09-11 01:21:00,152.725,152.725,152.71,152.715,38200000.0
2009-09-11 01:22:00,152.715,152.725,152.68,152.68,36000000.0
2009-09-11 01:23:00,152.675,152.725,152.665,152.705,54000000.0
2009-09-11 01:24:00,152.7,152.72,152.695,152.71,27000000.0
2009-09-11 01:25:00,152.71,152.71,152.695,152.695,11200000.0
2009-09-11 01:26:00,152.7,152.705,152.695,152.7,25800000.0
2009-09-11 01:27:00,152.705,152.715,152.69,152.715,70400000.0
2009-09-11 01:28:00,152.705,152.71,152.68,152.69,58800000.0
2009-09-11 01:29:00,152.69,152.69,152.665,152.69,25200000.0
2009-09-11 01:30:00,152.695,152.705,152.69,152.69,31400000.0
2009-09-11 01:31:00,152.69,152.69,152.67,152.67,14000000.0
2009-09-11 01:32:00,152.67,152.67,152.555,152.58,170400000.0
2009-09-11 01:33:00,152.58,152.6,152.57,152.595,80200000.0
2009-09-11 01:34:00,152.595,152.595,152.525,152.565,100200000.0
2009-09-11 01:35:00,152.565,152.63,152.56,152.61,56400000.0
2009-09-11 01:36:00,152.615,152.615,152.615,152.615,3200000.0
2009-09-11 01:37:00,152.63,152.655,152.63,152.655,21400000.0
2009-09-11 01:38:00,152.655,152.655,152.655,152.655,5000000.0
2009-09-11 01:39:00,152.655,152.655,152.64,152.645,10000000.0
2009-09-11 01:40:00,152.645,152.645,152.625,152.625,19800000.0
2009-09-11 01:41:00,152.625,152.63,152.6,152.625,88900000.0
2009-09-11 01:42:00,152.63,152.655,152.6,152.62,101600000.0
2009-09-11 01:43:00,152.62,152.635,152.605,152.605,45000000.0
2009-09-11 01:44:00,152.61,152.615,152.605,152.605,24600000.0
2009-09-11 01:45:00,152.6,152.6,152.595,152.595,14000000.0
2009-09-11 01:46:00,152.595,152.605,152.595,152.6,21600000.0
2009-09-11 01:47:00,152.6,152.605,152.59,152.605,59800000.0
2009-09-11 01:48:00,152.605,152.605,152.6,152.6,35600000.0
2009-09-11 01:49:00,152.6,152.605,152.59,152.605,49600000.0
2009-09-11 01:50:00,152.605,152.62,152.6,152.605,57000000.0
2009-09-11 01:51:00,152.605,152.615,152.605,152.605,68600000.0
2009-09-11 01:52:00,152.605,152.62,152.605,152.615,73400000.0
2009-09-11 01:53:00,152.62,152.69,152.615,152.665,96200000.0
2009-09-11 01:54:00,152.665,152.665,152.63,152.64,40800000.0
2009-09-11 01:55:00,152.64,152.685,152.64,152.655,74700000.0
2009-09-11 01:56:00,152.655,152.655,152.65,152.65,13400000.0
2009-09-11 01:57:00,152.65,152.69,152.65,152.69,26400000.0
2009-09-11 01:58:00,152.695,152.695,152.68,152.68,49600000.0
2009-09-11 01:59:00,152.68,152.735,152.68,152.71,151300000.0
2009-09-11 02:00:00,152.695,152.705,152.66,152.66,130800000.0
2009-09-11 02:01:00,152.665,152.69,152.64,152.64,48200000.0
2009-09-11 02:02:00,152.64,152.68,152.62,152.675,86200000.0
2009-09-11 02:03:00,152.675,152.68,152.66,152.66,45700000.0
2009-09-11 02:04:00,152.66,152.675,152.66,152.67,81700000.0
2009-09-11 02:05:00,152.67,152.69,152.67,152.67,112800000.0
2009-09-11 02:06:00,152.68,152.69,152.65,152.675,98000000.0
2009-09-11 02:07:00,152.67,152.67,152.635,152.645,76000000.0
2009-09-11 02:08:00,152.655,152.655,152.65,152.65,24900000.0
2009-09-11 02:09:00,152.645,152.655,152.63,152.63,207500000.0
2009-09-11 02:10:00,152.63,152.635,152.62,152.635,152900000.0
2009-09-11 02:11:00,152.63,152.63,152.59,152.59,225300000.0
2009-09-11 02:12:00,152.59,152.6,152.565,152.59,117600000.0
2009-09-11 02:13:00,152.585,152.585,152.555,152.57,76800000.0
2009-09-11 02:14:00,152.56,152.585,152.54,152.585,111400000.0
2009-09-11 02:15:00,152.58,152.595,152.575,152.595,58000000.0
2009-09-11 02:16:00,152.595,152.6,152.595,152.595,42800000.0
2009-09-11 02:17:00,152.595,152.595,152.595,152.595,32400000.0
2009-09-11 02:18:00,152.595,152.61,152.58,152.59,82600000.0
2009-09-11 02:19:00,152.595,152.595,152.56,152.58,111500000.0
2009-09-11 02:20:00,152.58,152.59,152.565,152.565,137800000.0
2009-09-11 02:21:00,152.565,152.565,152.485,152.485,160400000.0
2009-09-11 02:22:00,152.485,152.515,152.485,152.49,106700000.0
2009-09-11 02:23:00,152.49,152.495,152.425,152.435,67000000.0
2009-09-11 02:24:00,152.42,152.47,152.42,152.46,125200000.0
2009-09-11 02:25:00,152.465,152.505,152.46,152.465,120200000.0
2009-09-11 02:26:00,152.47,152.485,152.45,152.45,128400000.0
2009-09-11 02:27:00,152.45,152.46,152.43,152.44,269500000.0
2009-09-11 02:28:00,152.44,152.475,152.41,152.445,256300000.0
2009-09-11 02:29:00,152.445,152.445,152.43,152.44,126400000.0
2009-09-11 02:30:00,152.445,152.445,152.4,152.4,233200000.0
2009-09-11 02:31:00,152.4,152.415,152.4,152.415,240000000.0
2009-09-11 02:32:00,152.41,152.465,152.4,152.45,240400000.0
2009-09-11 02:33:00,152.45,152.465,152.43,152.465,85900000.0
2009-09-11 02:34:00,152.465,152.485,152.455,152.48,73000000.0
2009-09-11 02:35:00,152.48,152.53,152.465,152.53,60800000.0
2009-09-11 02:36:00,152.525,152.565,152.52,152.525,143900000.0
2009-09-11 02:37:00,152.52,152.525,152.42,152.42,274400000.0
2009-09-11 02:38:00,152.43,152.455,152.43,152.44,103000000.0
2009-09-11 02:39:00,152.44,152.51,152.44,152.49,148400000.0
2009-09-11 02:40:00,152.49,152.5,152.49,152.49,73800000.0
2009-09-11 02:41:00,152.49,152.575,152.49,152.575,132000000.0
2009-09-11 02:42:00,152.575,152.575,152.545,152.575,170600000.0
2009-09-11 02:43:00,152.57,152.57,152.545,152.555,54800000.0
2009-09-11 02:44:00,152.555,152.59,152.545,152.59,61200000.0
2009-09-11 02:45:00,152.59,152.59,152.56,152.56,75800000.0
2009-09-11 02:46:00,152.56,152.615,152.555,152.615,114900000.0
2009-09-11 02:47:00,152.615,152.625,152.61,152.62,85600000.0
2009-09-11 02:48:00,152.625,152.66,152.625,152.64,138400000.0
2009-09-11 02:49:00,152.645,152.645,152.615,152.62,167900000.0
2009-09-11 02:50:00,152.62,152.62,152.565,152.59,112800000.0
2009-09-11 02:51:00,152.585,152.59,152.555,152.575,83000000.0
2009-09-11 02:52:00,152.575,152.61,152.565,152.605,153200000.0
2009-09-11 02:53:00,152.595,152.625,152.58,152.625,123800000.0
2009-09-11 02:54:00,152.63,152.655,152.58,152.58,169600000.0
2009-09-11 02:55:00,152.575,152.595,152.545,152.575,170600000.0
2009-09-11 02:56:00,152.575,152.575,152.56,152.56,135400000.0
2009-09-11 02:57:00,152.56,152.565,152.52,152.54,162000000.0
2009-09-11 02:58:00,152.55,152.55,152.51,152.515,154400000.0
2009-09-11 02:59:00,152.52,152.555,152.51,152.53,122400000.0
2009-09-11 03:00:00,152.535,152.59,152.53,152.56,219400000.0
2009-09-11 03:01:00,152.56,152.56,152.555,152.555,28400000.0
2009-09-11 03:02:00,152.56,152.56,152.54,152.545,138600000.0
2009-09-11 03:03:00,152.545,152.555,152.52,152.53,151400000.0
2009-09-11 03:04:00,152.53,152.55,152.52,152.53,189500000.0
2009-09-11 03:05:00,152.53,152.545,152.53,152.53,167000000.0
2009-09-11 03:06:00,152.53,152.565,152.53,152.565,121600000.0
2009-09-11 03:07:00,152.55,152.585,152.55,152.58,102000000.0
2009-09-11 03:08:00,152.585,152.585,152.565,152.57,45600000.0
2009-09-11 03:09:00,152.57,152.57,152.555,152.57,35800000.0
2009-09-11 03:10:00,152.565,152.565,152.54,152.54,43400000.0
2009-09-11 03:11:00,152.54,152.545,152.535,152.545,13800000.0
2009-09-11 03:12:00,152.56,152.565,152.52,152.525,48400000.0
2009-09-11 03:13:00,152.525,152.545,152.525,152.525,23800000.0
2009-09-11 03:14:00,152.525,152.555,152.525,152.55,46800000.0
2009-09-11 03:15:00,152.55,152.59,152.55,152.58,60400000.0
2009-09-11 03:16:00,152.58,152.59,152.545,152.55,109200000.0
2009-09-11 03:17:00,152.55,152.55,152.535,152.535,40000000.0
2009-09-11 03:18:00,152.55,152.55,152.535,152.535,21400000.0
2009-09-11 03:19:00,152.535,152.55,152.53,152.545,40000000.0
2009-09-11 03:20:00,152.55,152.58,152.545,152.55,68600000.0
2009-09-11 03:21:00,152.545,152.555,152.54,152.555,73200000.0
2009-09-11 03:22:00,152.545,152.555,152.54,152.54,115800000.0
2009-09-11 03:23:00,152.54,152.55,152.54,152.54,51400000.0
2009-09-11 03:24:00,152.53,152.53,152.49,152.5,123300000.0
2009-09-11 03:25:00,152.5,152.53,152.49,152.52,149600000.0
2009-09-11 03:26:00,152.52,152.52,152.49,152.51,74800000.0
2009-09-11 03:27:00,152.51,152.51,152.485,152.49,146200000.0
2009-09-11 03:28:00,152.495,152.495,152.475,152.48,91800000.0
2009-09-11 03:29:00,152.48,152.49,152.43,152.43,193200000.0
2009-09-11 03:30:00,152.43,152.43,152.38,152.4,146000000.0
2009-09-11 03:31:00,152.4,152.425,152.365,152.395,97200000.0
2009-09-11 03:32:00,152.395,152.44,152.39,152.44,100000000.0
2009-09-11 03:33:00,152.44,152.485,152.44,152.465,119400000.0
2009-09-11 03:34:00,152.465,152.49,152.455,152.465,73400000.0
2009-09-11 03:35:00,152.455,152.455,152.435,152.45,78400000.0
2009-09-11 03:36:00,152.45,152.46,152.41,152.41,111900000.0
2009-09-11 03:37:00,152.41,152.435,152.395,152.395,102500000.0
2009-09-11 03:38:00,152.395,152.41,152.36,152.365,79400000.0
2009-09-11 03:39:00,152.36,152.41,152.345,152.4,138200000.0
2009-09-11 03:40:00,152.4,152.41,152.385,152.41,65600000.0
2009-09-11 03:41:00,152.41,152.42,152.395,152.415,75600000.0
2009-09-11 03:42:00,152.415,152.465,152.415,152.46,99400000.0
2009-09-11 03:43:00,152.46,152.46,152.415,152.415,72400000.0
2009-09-11 03:44:00,152.42,152.465,152.42,152.465,102400000.0
2009-09-11 03:45:00,152.455,152.465,152.425,152.44,116400000.0
2009-09-11 03:46:00,152.435,152.44,152.405,152.405,195000000.0
2009-09-11 03:47:00,152.405,152.405,152.35,152.35,225400000.0
2009-09-11 03:48:00,152.34,152.38,152.32,152.37,293800000.0
2009-09-11 03:49:00,152.37,152.42,152.36,152.4,164800000.0
2009-09-11 03:50:00,152.4,152.4,152.35,152.355,211000000.0
2009-09-11 03:51:00,152.37,152.385,152.37,152.38,101800000.0
2009-09-11 03:52:00,152.38,152.405,152.37,152.38,108100000.0
2009-09-11 03:53:00,152.38,152.4,152.35,152.375,103600000.0
2009-09-11 03:54:00,152.375,152.38,152.315,152.375,249400000.0
2009-09-11 03:55:00,152.365,152.365,152.355,152.355,101600000.0
2009-09-11 03:56:00,152.36,152.39,152.355,152.355,153800000.0
2009-09-11 03:57:00,152.365,152.39,152.365,152.385,79400000.0
2009-09-11 03:58:00,152.385,152.395,152.355,152.36,64300000.0
2009-09-11 03:59:00,152.35,152.37,152.345,152.345,69600000.0
2009-09-11 04:00:00,152.345,152.46,152.345,152.4,160400000.0
2009-09-11 04:01:00,152.4,152.45,152.375,152.41,242400000.0
2009-09-11 04:02:00,152.41,152.43,152.35,152.36,339000000.0
2009-09-11 04:03:00,152.36,152.495,152.36,152.495,166600000.0
2009-09-11 04:04:00,152.495,152.545,152.495,152.5,232200000.0
2009-09-11 04:05:00,152.5,152.5,152.44,152.495,190800000.0
2009-09-11 04:06:00,152.495,152.555,152.48,152.545,263200000.0
2009-09-11 04:07:00,152.545,152.56,152.47,152.485,185200000.0
2009-09-11 04:08:00,152.485,152.485,152.4,152.44,248200000.0
2009-09-11 04:09:00,152.45,152.53,152.45,152.53,154400000.0
2009-09-11 04:10:00,152.53,152.595,152.525,152.595,147400000.0
2009-09-11 04:11:00,152.595,152.625,152.59,152.595,203400000.0
2009-09-11 04:12:00,152.61,152.61,152.525,152.53,188800000.0
2009-09-11 04:13:00,152.53,152.56,152.49,152.525,296200000.0
2009-09-11 04:14:00,152.525,152.54,152.48,152.51,327400000.0
2009-09-11 04:15:00,152.525,152.57,152.45,152.45,260600000.0
2009-09-11 04:16:00,152.455,152.525,152.44,152.475,167200000.0
2009-09-11 04:17:00,152.475,152.605,152.475,152.56,345200000.0
2009-09-11 04:18:00,152.56,152.595,152.53,152.575,149200000.0
2009-09-11 04:19:00,152.575,152.59,152.555,152.58,103000000.0
2009-09-11 04:20:00,152.585,152.66,152.585,152.635,215200000.0
2009-09-11 04:21:00,152.635,152.635,152.595,152.605,259300000.0
2009-09-11 04:22:00,152.62,152.635,152.595,152.595,77600000.0
2009-09-11 04:23:00,152.605,152.625,152.575,152.62,229600000.0
2009-09-11 04:24:00,152.625,152.635,152.605,152.61,113000000.0
2009-09-11 04:25:00,152.615,152.62,152.585,152.585,65200000.0
2009-09-11 04:26:00,152.585,152.585,152.55,152.565,128900000.0
2009-09-11 04:27:00,152.565,152.57,152.535,152.55,115700000.0
2009-09-11 04:28:00,152.55,152.55,152.47,152.47,171400000.0
2009-09-11 04:29:00,152.465,152.48,152.435,152.45,317400000.0
2009-09-11 04:30:00,152.455,152.485,152.45,152.47,271500000.0
2009-09-11 04:31:00,152.465,152.515,152.465,152.515,57800000.0
2009-09-11 04:32:00,152.5,152.55,152.49,152.525,86400000.0
2009-09-11 04:33:00,152.53,152.605,152.505,152.565,162200000.0
2009-09-11 04:34:00,152.555,152.59,152.55,152.55,147600000.0
2009-09-11 04:35:00,152.555,152.58,152.545,152.545,114600000.0
2009-09-11 04:36:00,152.545,152.56,152.53,152.535,93400000.0
2009-09-11 04:37:00,152.535,152.555,152.535,152.545,47600000.0
2009-09-11 04:38:00,152.545,152.585,152.535,152.58,96600000.0
2009-09-11 04:39:00,152.585,152.585,152.54,152.54,80600000.0
2009-09-11 04:40:00,152.54,152.55,152.49,152.545,132600000.0
2009-09-11 04:41:00,152.545,152.56,152.54,152.55,155000000.0
2009-09-11 04:42:00,152.555,152.565,152.55,152.565,278200000.0
2009-09-11 04:43:00,152.565,152.66,152.565,152.6,335600000.0
2009-09-11 04:44:00,152.6,152.63,152.575,152.58,134900000.0
2009-09-11 04:45:00,152.58,152.62,152.575,152.615,54800000.0
2009-09-11 04:46:00,152.6,152.63,152.585,152.605,109800000.0
2009-09-11 04:47:00,152.595,152.6,152.54,152.54,119100000.0
2009-09-11 04:48:00,152.56,152.605,152.545,152.59,178000000.0
2009-09-11 04:49:00,152.6,152.6,152.56,152.57,153600000.0
2009-09-11 04:50:00,152.575,152.58,152.54,152.56,207400000.0
2009-09-11 04:51:00,152.565,152.57,152.535,152.535,138200000.0
2009-09-11 04:52:00,152.54,152.575,152.52,152.555,263000000.0
2009-09-11 04:53:00,152.555,152.56,152.54,152.55,278200000.0
2009-09-11 04:54:00,152.55,152.575,152.55,152.56,121400000.0
2009-09-11 04:55:00,152.565,152.605,152.565,152.575,113400000.0
2009-09-11 04:56:00,152.575,152.595,152.575,152.575,36600000.0
2009-09-11 04:57:00,152.585,152.63,152.57,152.59,166800000.0
2009-09-11 04:58:00,152.585,152.63,152.56,152.63,150600000.0
2009-09-11 04:59:00,152.63,152.635,152.555,152.56,221500000.0
2009-09-11 05:00:00,152.56,152.575,152.555,152.565,100200000.0
2009-09-11 05:01:00,152.565,152.575,152.55,152.575,123800000.0
2009-09-11 05:02:00,152.58,152.615,152.58,152.61,66000000.0
2009-09-11 05:03:00,152.61,152.64,152.61,152.63,45000000.0
2009-09-11 05:04:00,152.64,152.66,152.64,152.66,51600000.0
2009-09-11 05:05:00,152.66,152.68,152.63,152.63,112600000.0
2009-09-11 05:06:00,152.63,152.64,152.61,152.61,107200000.0
2009-09-11 05:07:00,152.615,152.63,152.615,152.63,43400000.0
2009-09-11 05:08:00,152.63,152.63,152.625,152.63,11200000.0
2009-09-11 05:09:00,152.63,152.63,152.63,152.63,7200000.0
2009-09-11 05:10:00,152.625,152.63,152.615,152.615,69800000.0
2009-09-11 05:11:00,152.615,152.625,152.61,152.62,97200000.0
2009-09-11 05:12:00,152.615,152.625,152.61,152.62,31800000.0
2009-09-11 05:13:00,152.62,152.63,152.62,152.625,14400000.0
2009-09-11 05:14:00,152.625,152.635,152.625,152.635,40200000.0
2009-09-11 05:15:00,152.64,152.645,152.62,152.64,73800000.0
2009-09-11 05:16:00,152.63,152.63,152.55,152.565,121400000.0
2009-09-11 05:17:00,152.585,152.625,152.565,152.625,69600000.0
2009-09-11 05:18:00,152.625,152.625,152.61,152.61,37400000.0
2009-09-11 05:19:00,152.61,152.62,152.6,152.6,116000000.0
2009-09-11 05:20:00,152.6,152.645,152.6,152.615,91200000.0
2009-09-11 05:21:00,152.61,152.66,152.61,152.66,44400000.0
2009-09-11 05:22:00,152.655,152.67,152.655,152.67,32000000.0
2009-09-11 05:23:00,152.67,152.68,152.64,152.645,28800000.0
2009-09-11 05:24:00,152.645,152.655,152.645,152.655,12800000.0
2009-09-11 05:25:00,152.645,152.655,152.63,152.645,44600000.0
2009-09-11 05:26:00,152.645,152.665,152.605,152.625,55200000.0
2009-09-11 05:27:00,152.62,152.625,152.55,152.615,139200000.0
2009-09-11 05:28:00,152.61,152.655,152.61,152.64,130800000.0
2009-09-11 05:29:00,152.64,152.645,152.615,152.62,99600000.0
2009-09-11 05:30:00,152.615,152.615,152.6,152.6,12400000.0
2009-09-11 05:31:00,152.6,152.6,152.58,152.58,56200000.0
2009-09-11 05:32:00,152.58,152.62,152.58,152.61,84000000.0
2009-09-11 05:33:00,152.61,152.62,152.595,152.6,29400000.0
2009-09-11 05:34:00,152.6,152.6,152.585,152.585,71000000.0
2009-09-11 05:35:00,152.585,152.6,152.58,152.6,77200000.0
2009-09-11 05:36:00,152.6,152.625,152.6,152.62,20200000.0
2009-09-11 05:37:00,152.615,152.655,152.615,152.635,32600000.0
2009-09-11 05:38:00,152.635,152.665,152.625,152.665,30800000.0
2009-09-11 05:39:00,152.665,152.675,152.64,152.65,67000000.0
2009-09-11 05:40:00,152.645,152.655,152.635,152.645,52600000.0
2009-09-11 05:41:00,152.645,152.645,152.615,152.63,36000000.0
2009-09-11 05:42:00,152.625,152.63,152.575,152.59,76600000.0
2009-09-11 05:43:00,152.585,152.59,152.585,152.59,7600000.0
2009-09-11 05:44:00,152.59,152.59,152.58,152.59,18600000.0
2009-09-11 05:45:00,152.58,152.59,152.58,152.585,5200000.0
2009-09-11 05:46:00,152.58,152.59,152.575,152.585,53200000.0
2009-09-11 05:47:00,152.585,152.595,152.57,152.59,98600000.0
2009-09-11 05:48:00,152.59,152.59,152.565,152.59,86600000.0
2009-09-11 05:49:00,152.585,152.595,152.56,152.565,22800000.0
2009-09-11 05:50:00,152.565,152.58,152.525,152.53,68800000.0
2009-09-11 05:51:00,152.525,152.53,152.51,152.51,40800000.0
2009-09-11 05:52:00,152.51,152.53,152.51,152.52,22200000.0
2009-09-11 05:53:00,152.52,152.58,152.505,152.565,115600000.0
2009-09-11 05:54:00,152.565,152.58,152.54,152.565,88000000.0
2009-09-11 05:55:00,152.565,152.575,152.53,152.555,117600000.0
2009-09-11 05:56:00,152.555,152.56,152.515,152.55,63400000.0
2009-09-11 05:57:00,152.55,152.55,152.54,152.545,75600000.0
2009-09-11 05:58:00,152.545,152.55,152.54,152.54,36800000.0
2009-09-11 05:59:00,152.54,152.555,152.54,152.555,53800000.0
2009-09-11 06:00:00,152.555,152.57,152.535,152.555,160000000.0
2009-09-11 06:01:00,152.555,152.56,152.55,152.55,53800000.0
2009-09-11 06:02:00,152.55,152.57,152.54,152.54,58000000.0
2009-09-11 06:03:00,152.54,152.545,152.525,152.54,27000000.0
2009-09-11 06:04:00,152.535,152.54,152.525,152.54,104000000.0
2009-09-11 06:05:00,152.55,152.55,152.52,152.52,60200000.0
2009-09-11 06:06:00,152.525,152.535,152.51,152.51,74800000.0
2009-09-11 06:07:00,152.505,152.51,152.49,152.505,36600000.0
2009-09-11 06:08:00,152.51,152.535,152.505,152.515,110800000.0
2009-09-11 06:09:00,152.515,152.52,152.48,152.49,103200000.0
2009-09-11 06:10:00,152.49,152.55,152.49,152.55,52400000.0
2009-09-11 06:11:00,152.54,152.57,152.54,152.545,61200000.0
2009-09-11 06:12:00,152.545,152.565,152.545,152.555,67200000.0
2009-09-11 06:13:00,152.555,152.56,152.44,152.455,163600000.0
2009-09-11 06:14:00,152.46,152.495,152.455,152.485,104000000.0
2009-09-11 06:15:00,152.485,152.485,152.345,152.355,115200000.0
2009-09-11 06:16:00,152.36,152.385,152.33,152.345,133600000.0
2009-09-11 06:17:00,152.34,152.395,152.315,152.395,111400000.0
2009-09-11 06:18:00,152.4,152.43,152.385,152.39,142200000.0
2009-09-11 06:19:00,152.39,152.39,152.365,152.38,147600000.0
2009-09-11 06:20:00,152.38,152.385,152.36,152.365,183200000.0
2009-09-11 06:21:00,152.365,152.395,152.365,152.39,125400000.0
2009-09-11 06:22:00,152.39,152.395,152.38,152.385,81200000.0
2009-09-11 06:23:00,152.385,152.425,152.385,152.425,38800000.0
2009-09-11 06:24:00,152.425,152.47,152.425,152.455,115400000.0
2009-09-11 06:25:00,152.455,152.455,152.405,152.405,91400000.0
2009-09-11 06:26:00,152.41,152.415,152.39,152.405,77000000.0
2009-09-11 06:27:00,152.405,152.405,152.39,152.39,22000000.0
2009-09-11 06:28:00,152.39,152.395,152.38,152.395,44600000.0
2009-09-11 06:29:00,152.39,152.405,152.375,152.38,61600000.0
2009-09-11 06:30:00,152.38,152.38,152.31,152.365,201800000.0
2009-09-11 06:31:00,152.365,152.39,152.34,152.38,148400000.0
2009-09-11 06:32:00,152.38,152.405,152.365,152.4,39000000.0
2009-09-11 06:33:00,152.4,152.45,152.4,152.42,89600000.0
2009-09-11 06:34:00,152.42,152.43,152.405,152.425,100400000.0
2009-09-11 06:35:00,152.415,152.445,152.415,152.425,52600000.0
2009-09-11 06:36:00,152.425,152.425,152.34,152.41,170000000.0
2009-09-11 06:37:00,152.41,152.445,152.41,152.425,72200000.0
2009-09-11 06:38:00,152.425,152.455,152.425,152.44,138200000.0
2009-09-11 06:39:00,152.44,152.445,152.4,152.435,101000000.0
2009-09-11 06:40:00,152.425,152.48,152.425,152.44,197800000.0
2009-09-11 06:41:00,152.43,152.445,152.41,152.43,142400000.0
2009-09-11 06:42:00,152.43,152.47,152.42,152.465,106000000.0
2009-09-11 06:43:00,152.465,152.495,152.465,152.47,58200000.0
2009-09-11 06:44:00,152.475,152.49,152.455,152.48,119800000.0
2009-09-11 06:45:00,152.475,152.49,152.465,152.48,196600000.0
2009-09-11 06:46:00,152.48,152.485,152.46,152.475,84200000.0
2009-09-11 06:47:00,152.47,152.5,152.465,152.5,82200000.0
2009-09-11 06:48:00,152.495,152.525,152.485,152.495,123500000.0
2009-09-11 06:49:00,152.495,152.495,152.475,152.48,52900000.0
2009-09-11 06:50:00,152.48,152.52,152.465,152.515,113200000.0
2009-09-11 06:51:00,152.515,152.55,152.515,152.535,104800000.0
2009-09-11 06:52:00,152.54,152.55,152.52,152.52,136000000.0
2009-09-11 06:53:00,152.525,152.545,152.525,152.545,154400000.0
2009-09-11 06:54:00,152.545,152.55,152.52,152.53,67500000.0
2009-09-11 06:55:00,152.53,152.545,152.5,152.515,134800000.0
2009-09-11 06:56:00,152.53,152.55,152.52,152.52,102800000.0
2009-09-11 06:57:00,152.525,152.53,152.505,152.525,73400000.0
2009-09-11 06:58:00,152.525,152.55,152.51,152.545,85800000.0
2009-09-11 06:59:00,152.54,152.545,152.52,152.535,100000000.0
2009-09-11 07:00:00,152.535,152.575,152.515,152.525,128200000.0
2009-09-11 07:01:00,152.525,152.565,152.525,152.55,129200000.0
2009-09-11 07:02:00,152.565,152.57,152.545,152.56,51000000.0
2009-09-11 07:03:00,152.555,152.595,152.52,152.585,129000000.0
2009-09-11 07:04:00,152.585,152.715,152.585,152.63,292400000.0
2009-09-11 07:05:00,152.63,152.65,152.595,152.65,215200000.0
2009-09-11 07:06:00,152.65,152.745,152.645,152.665,232800000.0
2009-09-11 07:07:00,152.675,152.685,152.595,152.615,196600000.0
2009-09-11 07:08:00,152.615,152.665,152.605,152.63,224800000.0
2009-09-11 07:09:00,152.63,152.635,152.57,152.575,356800000.0
2009-09-11 07:10:00,152.59,152.62,152.575,152.575,103200000.0
2009-09-11 07:11:00,152.575,152.575,152.54,152.55,159000000.0
2009-09-11 07:12:00,152.55,152.62,152.55,152.61,80000000.0
2009-09-11 07:13:00,152.61,152.61,152.6,152.605,44800000.0
2009-09-11 07:14:00,152.6,152.65,152.6,152.64,102000000.0
2009-09-11 07:15:00,152.64,152.64,152.635,152.64,80400000.0
2009-09-11 07:16:00,152.64,152.64,152.595,152.605,120400000.0
2009-09-11 07:17:00,152.605,152.605,152.59,152.6,133200000.0
2009-09-11 07:18:00,152.615,152.62,152.59,152.6,63800000.0
2009-09-11 07:19:00,152.595,152.595,152.575,152.585,119600000.0
2009-09-11 07:20:00,152.585,152.59,152.465,152.51,205400000.0
2009-09-11 07:21:00,152.51,152.51,152.43,152.455,248000000.0
2009-09-11 07:22:00,152.455,152.485,152.42,152.455,133800000.0
2009-09-11 07:23:00,152.455,152.515,152.43,152.43,231000000.0
2009-09-11 07:24:00,152.43,152.475,152.43,152.455,209200000.0
2009-09-11 07:25:00,152.455,152.495,152.44,152.475,299900000.0
2009-09-11 07:26:00,152.49,152.495,152.425,152.48,177800000.0
2009-09-11 07:27:00,152.475,152.495,152.44,152.48,263000000.0
2009-09-11 07:28:00,152.48,152.5,152.455,152.47,184700000.0
2009-09-11 07:29:00,152.475,152.485,152.455,152.465,179000000.0
2009-09-11 07:30:00,152.465,152.5,152.45,152.495,102600000.0
2009-09-11 07:31:00,152.49,152.49,152.47,152.485,84600000.0
2009-09-11 07:32:00,152.48,152.505,152.455,152.455,104600000.0
2009-09-11 07:33:00,152.45,152.45,152.385,152.39,201000000.0
2009-09-11 07:34:00,152.385,152.39,152.38,152.39,107000000.0
2009-09-11 07:35:00,152.39,152.39,152.355,152.355,86400000.0
2009-09-11 07:36:00,152.37,152.395,152.35,152.385,186000000.0
2009-09-11 07:37:00,152.385,152.43,152.37,152.425,182000000.0
2009-09-11 07:38:00,152.425,152.455,152.42,152.455,223200000.0
2009-09-11 07:39:00,152.455,152.455,152.425,152.435,157400000.0
2009-09-11 07:40:00,152.435,152.445,152.42,152.425,85000000.0
2009-09-11 07:41:00,152.425,152.45,152.405,152.445,132600000.0
2009-09-11 07:42:00,152.445,152.46,152.445,152.455,71400000.0
2009-09-11 07:43:00,152.455,152.495,152.455,152.485,85000000.0
2009-09-11 07:44:00,152.485,152.495,152.44,152.485,44200000.0
2009-09-11 07:45:00,152.485,152.525,152.445,152.52,87600000.0
2009-09-11 07:46:00,152.52,152.52,152.52,152.52,32800000.0
2009-09-11 07:47:00,152.52,152.55,152.5,152.53,109200000.0
2009-09-11 07:48:00,152.53,152.605,152.53,152.57,130000000.0
2009-09-11 07:49:00,152.57,152.59,152.565,152.58,77400000.0
2009-09-11 07:50:00,152.58,152.61,152.57,152.595,43800000.0
2009-09-11 07:51:00,152.595,152.595,152.45,152.45,140400000.0
2009-09-11 07:52:00,152.475,152.5,152.465,152.475,69800000.0
2009-09-11 07:53:00,152.475,152.485,152.36,152.37,162800000.0
2009-09-11 07:54:00,152.375,152.445,152.375,152.41,116800000.0
2009-09-11 07:55:00,152.405,152.445,152.4,152.445,152600000.0
2009-09-11 07:56:00,152.445,152.49,152.445,152.485,117700000.0
2009-09-11 07:57:00,152.485,152.495,152.435,152.44,123400000.0
2009-09-11 07:58:00,152.435,152.47,152.38,152.465,181400000.0
2009-09-11 07:59:00,152.47,152.555,152.465,152.545,207900000.0
2009-09-11 08:00:00,152.545,152.545,152.46,152.48,205000000.0
2009-09-11 08:01:00,152.475,152.475,152.32,152.33,253200000.0
2009-09-11 08:02:00,152.34,152.46,152.285,152.435,166400000.0
2009-09-11 08:03:00,152.435,152.475,152.41,152.415,149200000.0
2009-09-11 08:04:00,152.415,152.515,152.395,152.515,187600000.0
2009-09-11 08:05:00,152.515,152.61,152.485,152.485,127000000.0
2009-09-11 08:06:00,152.5,152.53,152.445,152.465,151000000.0
2009-09-11 08:07:00,152.465,152.48,152.415,152.425,118800000.0
2009-09-11 08:08:00,152.425,152.475,152.425,152.45,106000000.0
2009-09-11 08:09:00,152.45,152.505,152.445,152.505,123600000.0
2009-09-11 08:10:00,152.51,152.515,152.425,152.43,166800000.0
2009-09-11 08:11:00,152.44,152.455,152.43,152.435,83800000.0
2009-09-11 08:12:00,152.435,152.49,152.42,152.48,80200000.0
2009-09-11 08:13:00,152.49,152.495,152.45,152.465,77000000.0
2009-09-11 08:14:00,152.465,152.515,152.465,152.49,269800000.0
2009-09-11 08:15:00,152.49,152.505,152.475,152.48,196400000.0
2009-09-11 08:16:00,152.48,152.56,152.45,152.54,193600000.0
2009-09-11 08:17:00,152.545,152.545,152.41,152.45,182600000.0
2009-09-11 08:18:00,152.455,152.49,152.44,152.45,128000000.0
2009-09-11 08:19:00,152.44,152.455,152.375,152.4,231400000.0
2009-09-11 08:20:00,152.4,152.495,152.39,152.455,250000000.0
2009-09-11 08:21:00,152.455,152.47,152.35,152.4,235100000.0
2009-09-11 08:22:00,152.4,152.41,152.34,152.405,176200000.0
2009-09-11 08:23:00,152.405,152.48,152.395,152.44,128600000.0
2009-09-11 08:24:00,152.445,152.47,152.42,152.45,101400000.0
2009-09-11 08:25:00,152.445,152.47,152.405,152.425,130800000.0
2009-09-11 08:26:00,152.425,152.44,152.39,152.39,184400000.0
2009-09-11 08:27:00,152.39,152.46,152.365,152.42,144600000.0
2009-09-11 08:28:00,152.44,152.445,152.395,152.43,282300000.0
2009-09-11 08:29:00,152.44,152.485,152.43,152.48,325200000.0
2009-09-11 08:30:00,152.485,152.51,152.395,152.415,196400000.0
2009-09-11 08:31:00,152.415,152.425,152.37,152.415,214800000.0
2009-09-11 08:32:00,152.415,152.485,152.37,152.44,164400000.0
2009-09-11 08:33:00,152.44,152.445,152.415,152.43,26800000.0
2009-09-11 08:34:00,152.43,152.43,152.385,152.385,75200000.0
2009-09-11 08:35:00,152.385,152.395,152.365,152.38,60600000.0
2009-09-11 08:36:00,152.38,152.38,152.25,152.275,172600000.0
2009-09-11 08:37:00,152.265,152.33,152.25,152.32,123700000.0
2009-09-11 08:38:00,152.315,152.32,152.225,152.26,158400000.0
2009-09-11 08:39:00,152.27,152.35,152.265,152.33,87400000.0
2009-09-11 08:40:00,152.32,152.37,152.28,152.315,109100000.0
2009-09-11 08:41:00,152.32,152.335,152.295,152.3,173600000.0
2009-09-11 08:42:00,152.3,152.345,152.295,152.33,71400000.0
2009-09-11 08:43:00,152.33,152.33,152.3,152.31,64400000.0
2009-09-11 08:44:00,152.31,152.32,152.255,152.3,141000000.0
2009-09-11 08:45:00,152.3,152.31,152.265,152.305,172200000.0
2009-09-11 08:46:00,152.31,152.33,152.3,152.3,136200000.0
2009-09-11 08:47:00,152.3,152.32,152.26,152.275,120400000.0
2009-09-11 08:48:00,152.27,152.295,152.215,152.295,163200000.0
2009-09-11 08:49:00,152.295,152.295,152.275,152.28,45800000.0
2009-09-11 08:50:00,152.27,152.295,152.26,152.295,74000000.0
2009-09-11 08:51:00,152.3,152.33,152.29,152.315,104000000.0
2009-09-11 08:52:00,152.315,152.365,152.305,152.32,155600000.0
2009-09-11 08:53:00,152.32,152.35,152.32,152.335,91600000.0
2009-09-11 08:54:00,152.335,152.335,152.3,152.31,66100000.0
2009-09-11 08:55:00,152.31,152.34,152.3,152.3,67000000.0
2009-09-11 08:56:00,152.29,152.3,152.245,152.265,74600000.0
2009-09-11 08:57:00,152.27,152.28,152.255,152.255,28600000.0
2009-09-11 08:58:00,152.255,152.29,152.255,152.29,54200000.0
2009-09-11 08:59:00,152.295,152.345,152.29,152.295,211600000.0
2009-09-11 09:00:00,152.295,152.32,152.28,152.315,190600000.0
2009-09-11 09:01:00,152.315,152.345,152.275,152.285,134200000.0
2009-09-11 09:02:00,152.285,152.29,152.245,152.245,81200000.0
2009-09-11 09:03:00,152.245,152.265,152.23,152.23,81800000.0
2009-09-11 09:04:00,152.24,152.24,152.15,152.165,166400000.0
2009-09-11 09:05:00,152.165,152.17,152.09,152.105,256900000.0
2009-09-11 09:06:00,152.105,152.135,152.04,152.05,221400000.0
2009-09-11 09:07:00,152.045,152.045,151.86,151.875,427800000.0
2009-09-11 09:08:00,151.87,152.015,151.87,152.015,190700000.0
2009-09-11 09:09:00,152.015,152.1,152.015,152.07,155200000.0
2009-09-11 09:10:00,152.06,152.205,152.06,152.185,251800000.0
2009-09-11 09:11:00,152.195,152.195,152.085,152.11,306000000.0
2009-09-11 09:12:00,152.11,152.15,152.105,152.105,261800000.0
2009-09-11 09:13:00,152.12,152.12,151.995,152.005,242000000.0
2009-09-11 09:14:00,152.005,152.005,151.76,151.95,336400000.0
2009-09-11 09:15:00,151.955,152.055,151.94,151.955,269200000.0
2009-09-11 09:16:00,151.97,152.03,151.91,152.005,356400000.0
2009-09-11 09:17:00,152.005,152.07,151.94,152.07,268200000.0
2009-09-11 09:18:00,152.085,152.085,151.99,152.01,194400000.0
2009-09-11 09:19:00,152.01,152.015,151.89,151.915,231600000.0
2009-09-11 09:20:00,151.925,151.99,151.905,151.935,134600000.0
2009-09-11 09:21:00,151.935,151.98,151.905,151.965,200000000.0
2009-09-11 09:22:00,151.96,151.975,151.785,151.87,207800000.0
2009-09-11 09:23:00,151.87,151.935,151.86,151.91,245000000.0
2009-09-11 09:24:00,151.91,151.925,151.885,151.92,178300000.0
2009-09-11 09:25:00,151.93,151.95,151.89,151.91,284000000.0
2009-09-11 09:26:00,151.915,151.915,151.85,151.905,257500000.0
2009-09-11 09:27:00,151.9,151.92,151.895,151.895,44100000.0
2009-09-11 09:28:00,151.9,151.905,151.84,151.84,168500000.0
2009-09-11 09:29:00,151.85,151.93,151.82,151.82,190600000.0
2009-09-11 09:30:00,151.815,151.865,151.765,151.765,386800000.0
2009-09-11 09:31:00,151.77,151.85,151.77,151.83,246600000.0
2009-09-11 09:32:00,151.82,151.85,151.79,151.82,214400000.0
2009-09-11 09:33:00,151.82,151.835,151.73,151.81,265400000.0
2009-09-11 09:34:00,151.785,151.82,151.765,151.81,122000000.0
2009-09-11 09:35:00,151.82,151.83,151.72,151.755,163500000.0
2009-09-11 09:36:00,151.755,151.78,151.72,151.725,117800000.0
2009-09-11 09:37:00,151.735,151.735,151.665,151.67,194600000.0
2009-09-11 09:38:00,151.645,151.66,151.52,151.535,231600000.0
2009-09-11 09:39:00,151.535,151.575,151.47,151.535,224200000.0
2009-09-11 09:40:00,151.535,151.555,151.42,151.465,288500000.0
2009-09-11 09:41:00,151.46,151.625,151.455,151.615,170100000.0
2009-09-11 09:42:00,151.605,151.645,151.595,151.64,178400000.0
2009-09-11 09:43:00,151.64,151.72,151.64,151.67,202800000.0
2009-09-11 09:44:00,151.67,151.74,151.65,151.68,375700000.0
2009-09-11 09:45:00,151.7,151.725,151.665,151.71,306800000.0
2009-09-11 09:46:00,151.71,151.73,151.65,151.7,380000000.0
2009-09-11 09:47:00,151.7,151.72,151.665,151.72,181400000.0
2009-09-11 09:48:00,151.72,151.755,151.705,151.71,327800000.0
2009-09-11 09:49:00,151.71,151.745,151.665,151.665,380200000.0
2009-09-11 09:50:00,151.67,151.74,151.665,151.735,560400000.0
2009-09-11 09:51:00,151.74,151.77,151.73,151.745,437800000.0
2009-09-11 09:52:00,151.75,151.77,151.7,151.71,508700000.0
2009-09-11 09:53:00,151.72,151.77,151.7,151.745,195500000.0
2009-09-11 09:54:00,151.75,151.785,151.74,151.785,118400000.0
2009-09-11 09:55:00,151.78,151.79,151.735,151.735,120200000.0
2009-09-11 09:56:00,151.75,151.805,151.725,151.795,118600000.0
2009-09-11 09:57:00,151.795,151.815,151.775,151.785,214200000.0
2009-09-11 09:58:00,151.795,151.795,151.73,151.73,308800000.0
2009-09-11 09:59:00,151.73,151.83,151.73,151.795,475600000.0
2009-09-11 10:00:00,151.795,151.84,151.775,151.805,388600000.0
2009-09-11 10:01:00,151.81,151.86,151.8,151.855,160000000.0
2009-09-11 10:02:00,151.855,151.865,151.8,151.81,280700000.0
2009-09-11 10:03:00,151.815,151.815,151.785,151.785,384700000.0
2009-09-11 10:04:00,151.785,151.845,151.78,151.81,249000000.0
2009-09-11 10:05:00,151.805,151.895,151.805,151.895,270000000.0
2009-09-11 10:06:00,151.895,151.905,151.865,151.9,271800000.0
2009-09-11 10:07:00,151.895,151.9,151.83,151.88,505300000.0
2009-09-11 10:08:00,151.875,151.895,151.835,151.87,981600000.0
2009-09-11 10:09:00,151.87,151.945,151.85,151.945,285400000.0
2009-09-11 10:10:00,151.95,151.995,151.92,151.92,562800000.0
2009-09-11 10:11:00,151.92,151.95,151.87,151.935,342600000.0
2009-09-11 10:12:00,151.945,151.965,151.94,151.965,181600000.0
2009-09-11 10:13:00,151.965,151.985,151.945,151.96,229200000.0
2009-09-11 10:14:00,151.96,151.96,151.915,151.915,292600000.0
2009-09-11 10:15:00,151.915,151.915,151.77,151.78,373000000.0
2009-09-11 10:16:00,151.78,151.79,151.59,151.615,438800000.0
2009-09-11 10:17:00,151.615,151.655,151.585,151.65,288400000.0
2009-09-11 10:18:00,151.675,151.705,151.625,151.67,378000000.0
2009-09-11 10:19:00,151.685,151.685,151.6,151.62,360700000.0
2009-09-11 10:20:00,151.615,151.695,151.61,151.66,387700000.0
2009-09-11 10:21:00,151.665,151.665,151.595,151.615,303500000.0
2009-09-11 10:22:00,151.615,151.67,151.595,151.61,322100000.0
2009-09-11 10:23:00,151.605,151.655,151.595,151.65,490300000.0
2009-09-11 10:24:00,151.655,151.7,151.65,151.685,237300000.0
2009-09-11 10:25:00,151.685,151.705,151.66,151.675,332900000.0
2009-09-11 10:26:00,151.68,151.7,151.67,151.695,297400000.0
2009-09-11 10:27:00,151.7,151.73,151.675,151.72,201800000.0
2009-09-11 10:28:00,151.72,151.765,151.715,151.76,243100000.0
2009-09-11 10:29:00,151.76,151.795,151.755,151.77,384700000.0
2009-09-11 10:30:00,151.77,151.775,151.605,151.665,349400000.0
2009-09-11 10:31:00,151.67,151.695,151.625,151.645,572600000.0
2009-09-11 10:32:00,151.645,151.71,151.63,151.695,229700000.0
2009-09-11 10:33:00,151.695,151.73,151.655,151.725,228800000.0
2009-09-11 10:34:00,151.74,151.8,151.74,151.765,237200000.0
2009-09-11 10:35:00,151.775,151.8,151.715,151.76,324200000.0
2009-09-11 10:36:00,151.765,151.81,151.74,151.785,419400000.0
2009-09-11 10:37:00,151.78,151.85,151.775,151.835,311600000.0
2009-09-11 10:38:00,151.835,151.835,151.8,151.805,398500000.0
2009-09-11 10:39:00,151.805,151.845,151.79,151.83,173200000.0
2009-09-11 10:40:00,151.84,151.935,151.84,151.915,244600000.0
2009-09-11 10:41:00,151.94,151.94,151.805,151.805,311300000.0
2009-09-11 10:42:00,151.805,151.845,151.8,151.815,586300000.0
2009-09-11 10:43:00,151.82,151.83,151.765,151.775,355300000.0
2009-09-11 10:44:00,151.78,151.825,151.77,151.79,394500000.0
2009-09-11 10:45:00,151.79,151.81,151.78,151.8,244000000.0
2009-09-11 10:46:00,151.79,151.86,151.79,151.835,211100000.0
2009-09-11 10:47:00,151.835,151.9,151.835,151.88,109900000.0
2009-09-11 10:48:00,151.88,151.88,151.835,151.875,199400000.0
2009-09-11 10:49:00,151.87,151.895,151.86,151.895,162400000.0
2009-09-11 10:50:00,151.89,151.905,151.785,151.835,358100000.0
2009-09-11 10:51:00,151.835,151.905,151.82,151.89,242000000.0
2009-09-11 10:52:00,151.885,151.93,151.865,151.93,140800000.0
2009-09-11 10:53:00,151.945,151.96,151.895,151.92,205700000.0
2009-09-11 10:54:00,151.905,151.93,151.8,151.825,252200000.0
2009-09-11 10:55:00,151.825,151.86,151.79,151.825,343600000.0
2009-09-11 10:56:00,151.82,151.825,151.71,151.71,266000000.0
2009-09-11 10:57:00,151.715,151.725,151.605,151.65,282800000.0
2009-09-11 10:58:00,151.65,151.765,151.645,151.755,275000000.0
2009-09-11 10:59:00,151.755,151.855,151.755,151.835,231400000.0
2009-09-11 11:00:00,151.83,151.865,151.79,151.86,399000000.0
2009-09-11 11:01:00,151.86,151.935,151.8,151.815,456000000.0
2009-09-11 11:02:00,151.81,151.925,151.79,151.805,306300000.0
2009-09-11 11:03:00,151.805,151.845,151.79,151.83,405300000.0
2009-09-11 11:04:00,151.835,151.855,151.81,151.845,339800000.0
2009-09-11 11:05:00,151.845,151.85,151.805,151.805,221500000.0
2009-09-11 11:06:00,151.8,151.81,151.735,151.8,166000000.0
2009-09-11 11:07:00,151.8,151.855,151.795,151.795,236800000.0
2009-09-11 11:08:00,151.8,151.855,151.795,151.815,262000000.0
2009-09-11 11:09:00,151.81,151.905,151.81,151.875,151000000.0
2009-09-11 11:10:00,151.865,151.9,151.855,151.855,79100000.0
2009-09-11 11:11:00,151.84,151.885,151.84,151.86,63700000.0
2009-09-11 11:12:00,151.875,151.88,151.84,151.87,81800000.0
2009-09-11 11:13:00,151.87,151.935,151.845,151.92,111100000.0
2009-09-11 11:14:00,151.915,151.945,151.9,151.92,102700000.0
2009-09-11 11:15:00,151.89,151.955,151.88,151.88,335300000.0
2009-09-11 11:16:00,151.88,151.935,151.88,151.92,227400000.0
2009-09-11 11:17:00,151.935,151.99,151.93,151.97,157100000.0
2009-09-11 11:18:00,151.98,152.0,151.96,151.965,207600000.0
2009-09-11 11:19:00,151.965,152.0,151.885,151.935,384100000.0
2009-09-11 11:20:00,151.93,151.935,151.86,151.875,235100000.0
2009-09-11 11:21:00,151.875,151.915,151.835,151.84,142500000.0
2009-09-11 11:22:00,151.84,151.85,151.765,151.825,168100000.0
2009-09-11 11:23:00,151.835,151.86,151.815,151.835,160500000.0
2009-09-11 11:24:00,151.835,151.84,151.815,151.83,67200000.0
2009-09-11 11:25:00,151.835,151.84,151.81,151.815,104300000.0
2009-09-11 11:26:00,151.815,151.865,151.805,151.835,159800000.0
2009-09-11 11:27:00,151.835,151.85,151.775,151.825,216200000.0
2009-09-11 11:28:00,151.825,151.835,151.805,151.83,214200000.0
2009-09-11 11:29:00,151.825,151.855,151.825,151.85,181500000.0
2009-09-11 11:30:00,151.85,151.88,151.83,151.835,156700000.0
2009-09-11 11:31:00,151.85,151.86,151.845,151.85,107500000.0
2009-09-11 11:32:00,151.85,151.865,151.815,151.83,153000000.0
2009-09-11 11:33:00,151.83,151.84,151.8,151.82,217900000.0
2009-09-11 11:34:00,151.835,151.845,151.79,151.795,129400000.0
2009-09-11 11:35:00,151.79,151.82,151.785,151.805,133800000.0
2009-09-11 11:36:00,151.8,151.81,151.785,151.8,89500000.0
2009-09-11 11:37:00,151.805,151.815,151.795,151.805,64100000.0
2009-09-11 11:38:00,151.805,151.85,151.805,151.845,91100000.0
2009-09-11 11:39:00,151.84,151.855,151.83,151.84,79700000.0
2009-09-11 11:40:00,151.855,151.89,151.84,151.84,185800000.0
2009-09-11 11:41:00,151.845,151.86,151.82,151.82,71300000.0
2009-09-11 11:42:00,151.82,151.865,151.82,151.865,96600000.0
2009-09-11 11:43:00,151.87,151.875,151.81,151.81,64900000.0
2009-09-11 11:44:00,151.82,151.845,151.795,151.815,87600000.0
2009-09-11 11:45:00,151.815,151.865,151.8,151.85,99300000.0
2009-09-11 11:46:00,151.85,151.865,151.845,151.86,39100000.0
2009-09-11 11:47:00,151.86,151.895,151.86,151.87,70700000.0
2009-09-11 11:48:00,151.87,151.87,151.79,151.805,52200000.0
2009-09-11 11:49:00,151.805,151.82,151.78,151.82,74200000.0
2009-09-11 11:50:00,151.845,151.875,151.815,151.825,173400000.0
2009-09-11 11:51:00,151.825,151.875,151.81,151.835,222700000.0
2009-09-11 11:52:00,151.84,151.885,151.84,151.865,147800000.0
2009-09-11 11:53:00,151.865,151.895,151.86,151.875,128100000.0
2009-09-11 11:54:00,151.875,151.935,151.875,151.915,88800000.0
2009-09-11 11:55:00,151.92,151.935,151.915,151.925,139300000.0
2009-09-11 11:56:00,151.935,151.985,151.92,151.96,122600000.0
2009-09-11 11:57:00,151.96,151.975,151.94,151.94,76200000.0
2009-09-11 11:58:00,151.93,151.935,151.89,151.9,65500000.0
2009-09-11 11:59:00,151.9,151.92,151.885,151.895,117500000.0
2009-09-11 12:00:00,151.905,151.955,151.87,151.905,173500000.0
2009-09-11 12:01:00,151.905,151.95,151.905,151.915,140000000.0
2009-09-11 12:02:00,151.9,151.915,151.85,151.87,161300000.0
2009-09-11 12:03:00,151.88,151.895,151.87,151.885,29600000.0
2009-09-11 12:04:00,151.885,151.885,151.86,151.88,59900000.0
2009-09-11 12:05:00,151.88,151.885,151.855,151.87,73000000.0
2009-09-11 12:06:00,151.875,151.885,151.755,151.76,137700000.0
2009-09-11 12:07:00,151.76,151.805,151.76,151.795,230400000.0
2009-09-11 12:08:00,151.795,151.815,151.785,151.79,101900000.0
2009-09-11 12:09:00,151.79,151.825,151.79,151.81,84100000.0
2009-09-11 12:10:00,151.825,151.845,151.795,151.8,168800000.0
2009-09-11 12:11:00,151.81,151.815,151.79,151.805,82100000.0
2009-09-11 12:12:00,151.805,151.82,151.745,151.745,213700000.0
2009-09-11 12:13:00,151.745,151.81,151.73,151.74,95000000.0
2009-09-11 12:14:00,151.74,151.765,151.705,151.755,112500000.0
2009-09-11 12:15:00,151.755,151.775,151.755,151.765,28800000.0
2009-09-11 12:16:00,151.765,151.77,151.735,151.745,55800000.0
2009-09-11 12:17:00,151.745,151.79,151.745,151.775,51600000.0
2009-09-11 12:18:00,151.78,151.78,151.73,151.735,79700000.0
2009-09-11 12:19:00,151.735,151.755,151.735,151.755,17000000.0
2009-09-11 12:20:00,151.75,151.75,151.715,151.715,23500000.0
2009-09-11 12:21:00,151.715,151.725,151.66,151.67,146400000.0
2009-09-11 12:22:00,151.665,151.67,151.645,151.67,96800000.0
2009-09-11 12:23:00,151.67,151.695,151.66,151.68,127700000.0
2009-09-11 12:24:00,151.68,151.74,151.675,151.73,94300000.0
2009-09-11 12:25:00,151.735,151.745,151.72,151.73,42800000.0
2009-09-11 12:26:00,151.735,151.75,151.72,151.735,47300000.0
2009-09-11 12:27:00,151.74,151.74,151.675,151.68,114500000.0
2009-09-11 12:28:00,151.69,151.705,151.66,151.665,104900000.0
2009-09-11 12:29:00,151.665,151.725,151.665,151.705,138700000.0
2009-09-11 12:30:00,151.71,151.71,151.685,151.705,145100000.0
2009-09-11 12:31:00,151.7,151.7,151.66,151.665,102600000.0
2009-09-11 12:32:00,151.67,151.7,151.655,151.7,167900000.0
2009-09-11 12:33:00,151.69,151.7,151.675,151.68,221400000.0
2009-09-11 12:34:00,151.675,151.7,151.62,151.635,197300000.0
2009-09-11 12:35:00,151.63,151.64,151.61,151.635,137600000.0
2009-09-11 12:36:00,151.64,151.64,151.595,151.6,65000000.0
2009-09-11 12:37:00,151.61,151.61,151.555,151.57,159800000.0
2009-09-11 12:38:00,151.57,151.64,151.57,151.6,107000000.0
2009-09-11 12:39:00,151.6,151.62,151.575,151.59,120200000.0
2009-09-11 12:40:00,151.595,151.675,151.585,151.645,142900000.0
2009-09-11 12:41:00,151.65,151.655,151.63,151.64,87300000.0
2009-09-11 12:42:00,151.64,151.705,151.64,151.695,154800000.0
2009-09-11 12:43:00,151.69,151.74,151.68,151.72,143400000.0
2009-09-11 12:44:00,151.73,151.775,151.725,151.775,82500000.0
2009-09-11 12:45:00,151.775,151.78,151.73,151.74,167800000.0
2009-09-11 12:46:00,151.74,151.805,151.735,151.765,153300000.0
2009-09-11 12:47:00,151.765,151.78,151.735,151.78,313900000.0
2009-09-11 12:48:00,151.775,151.79,151.72,151.755,270200000.0
2009-09-11 12:49:00,151.75,151.79,151.72,151.735,136300000.0
2009-09-11 12:50:00,151.73,151.75,151.71,151.73,88300000.0
2009-09-11 12:51:00,151.725,151.76,151.71,151.715,189900000.0
2009-09-11 12:52:00,151.715,151.73,151.695,151.705,288700000.0
2009-09-11 12:53:00,151.705,151.79,151.7,151.77,144200000.0
2009-09-11 12:54:00,151.77,151.77,151.735,151.735,86300000.0
2009-09-11 12:55:00,151.735,151.735,151.705,151.73,72000000.0
2009-09-11 12:56:00,151.725,151.76,151.72,151.755,98600000.0
2009-09-11 12:57:00,151.755,151.775,151.74,151.75,85300000.0
2009-09-11 12:58:00,151.75,151.765,151.74,151.755,69500000.0
2009-09-11 12:59:00,151.76,151.8,151.76,151.8,199900000.0
2009-09-11 13:00:00,151.8,151.81,151.765,151.77,250600000.0
2009-09-11 13:01:00,151.77,151.77,151.73,151.745,82100000.0
2009-09-11 13:02:00,151.745,151.765,151.72,151.74,160900000.0
2009-09-11 13:03:00,151.74,151.76,151.735,151.735,73500000.0
2009-09-11 13:04:00,151.735,151.765,151.73,151.73,92800000.0
2009-09-11 13:05:00,151.735,151.735,151.67,151.685,60600000.0
2009-09-11 13:06:00,151.685,151.69,151.675,151.68,52700000.0
2009-09-11 13:07:00,151.67,151.685,151.665,151.665,31200000.0
2009-09-11 13:08:00,151.665,151.67,151.635,151.64,68300000.0
2009-09-11 13:09:00,151.655,151.67,151.63,151.66,79800000.0
2009-09-11 13:10:00,151.66,151.69,151.645,151.675,80100000.0
2009-09-11 13:11:00,151.68,151.695,151.67,151.68,139300000.0
2009-09-11 13:12:00,151.69,151.71,151.67,151.7,150200000.0
2009-09-11 13:13:00,151.7,151.71,151.675,151.71,98000000.0
2009-09-11 13:14:00,151.71,151.77,151.71,151.755,100100000.0
2009-09-11 13:15:00,151.76,151.79,151.755,151.78,71800000.0
2009-09-11 13:16:00,151.775,151.785,151.75,151.765,115600000.0
2009-09-11 13:17:00,151.765,151.775,151.71,151.72,84800000.0
2009-09-11 13:18:00,151.73,151.745,151.715,151.72,67800000.0
2009-09-11 13:19:00,151.72,151.73,151.69,151.72,63100000.0
2009-09-11 13:20:00,151.715,151.715,151.69,151.705,53600000.0
2009-09-11 13:21:00,151.705,151.705,151.65,151.67,63200000.0
2009-09-11 13:22:00,151.67,151.675,151.65,151.655,55400000.0
2009-09-11 13:23:00,151.655,151.665,151.635,151.665,84100000.0
2009-09-11 13:24:00,151.66,151.69,151.655,151.655,62400000.0
2009-09-11 13:25:00,151.655,151.675,151.65,151.65,29500000.0
2009-09-11 13:26:00,151.65,151.65,151.64,151.64,17000000.0
2009-09-11 13:27:00,151.645,151.7,151.645,151.67,57700000.0
2009-09-11 13:28:00,151.675,151.69,151.67,151.685,40400000.0
2009-09-11 13:29:00,151.685,151.73,151.675,151.73,112000000.0
2009-09-11 13:30:00,151.72,151.72,151.675,151.685,82000000.0
2009-09-11 13:31:00,151.68,151.73,151.665,151.73,120500000.0
2009-09-11 13:32:00,151.73,151.73,151.705,151.71,29200000.0
2009-09-11 13:33:00,151.71,151.715,151.695,151.705,24400000.0
2009-09-11 13:34:00,151.705,151.71,151.685,151.685,66400000.0
2009-09-11 13:35:00,151.685,151.705,151.685,151.695,46600000.0
2009-09-11 13:36:00,151.695,151.74,151.68,151.72,100400000.0
2009-09-11 13:37:00,151.725,151.75,151.725,151.73,64300000.0
2009-09-11 13:38:00,151.73,151.74,151.725,151.74,30400000.0
2009-09-11 13:39:00,151.725,151.77,151.725,151.77,61800000.0
2009-09-11 13:40:00,151.765,151.77,151.745,151.745,33900000.0
2009-09-11 13:41:00,151.75,151.76,151.74,151.755,19000000.0
2009-09-11 13:42:00,151.755,151.755,151.735,151.745,64800000.0
2009-09-11 13:43:00,151.745,151.815,151.745,151.815,104200000.0
2009-09-11 13:44:00,151.82,151.835,151.81,151.815,107000000.0
2009-09-11 13:45:00,151.815,151.83,151.815,151.82,164900000.0
2009-09-11 13:46:00,151.82,151.825,151.76,151.78,129600000.0
2009-09-11 13:47:00,151.785,151.805,151.785,151.79,27100000.0
2009-09-11 13:48:00,151.79,151.8,151.78,151.79,59900000.0
2009-09-11 13:49:00,151.79,151.79,151.76,151.76,63700000.0
2009-09-11 13:50:00,151.76,151.775,151.745,151.76,125600000.0
2009-09-11 13:51:00,151.765,151.795,151.745,151.78,127600000.0
2009-09-11 13:52:00,151.79,151.83,151.79,151.82,88800000.0
2009-09-11 13:53:00,151.815,151.815,151.77,151.77,90700000.0
2009-09-11 13:54:00,151.775,151.81,151.75,151.805,123200000.0
2009-09-11 13:55:00,151.805,151.805,151.73,151.73,69300000.0
2009-09-11 13:56:00,151.735,151.77,151.725,151.74,60500000.0
2009-09-11 13:57:00,151.74,151.765,151.74,151.75,41600000.0
2009-09-11 13:58:00,151.755,151.79,151.75,151.79,80200000.0
2009-09-11 13:59:00,151.785,151.815,151.765,151.815,56900000.0
2009-09-11 14:00:00,151.815,151.82,151.8,151.8,70500000.0
2009-09-11 14:01:00,151.8,151.835,151.785,151.81,139100000.0
2009-09-11 14:02:00,151.81,151.825,151.8,151.815,64100000.0
2009-09-11 14:03:00,151.81,151.815,151.78,151.78,58800000.0
2009-09-11 14:04:00,151.785,151.81,151.72,151.77,191600000.0
2009-09-11 14:05:00,151.77,151.785,151.76,151.765,87600000.0
2009-09-11 14:06:00,151.76,151.805,151.76,151.8,133700000.0
2009-09-11 14:07:00,151.8,151.815,151.785,151.815,51600000.0
2009-09-11 14:08:00,151.81,151.855,151.805,151.835,112900000.0
2009-09-11 14:09:00,151.83,151.835,151.825,151.83,41900000.0
2009-09-11 14:10:00,151.84,151.845,151.78,151.8,126300000.0
2009-09-11 14:11:00,151.815,151.815,151.795,151.805,65500000.0
2009-09-11 14:12:00,151.8,151.8,151.76,151.76,262700000.0
2009-09-11 14:13:00,151.76,151.77,151.68,151.68,139500000.0
2009-09-11 14:14:00,151.68,151.765,151.68,151.745,163100000.0
2009-09-11 14:15:00,151.74,151.74,151.66,151.67,188000000.0
2009-09-11 14:16:00,151.68,151.72,151.655,151.69,181800000.0
2009-09-11 14:17:00,151.69,151.7,151.675,151.68,147100000.0
2009-09-11 14:18:00,151.68,151.685,151.675,151.675,47800000.0
2009-09-11 14:19:00,151.685,151.71,151.68,151.68,64900000.0
2009-09-11 14:20:00,151.685,151.685,151.615,151.645,117800000.0
2009-09-11 14:21:00,151.635,151.66,151.575,151.595,156000000.0
2009-09-11 14:22:00,151.595,151.655,151.58,151.645,87000000.0
2009-09-11 14:23:00,151.645,151.76,151.645,151.745,193900000.0
2009-09-11 14:24:00,151.745,151.83,151.745,151.79,148000000.0
2009-09-11 14:25:00,151.78,151.865,151.775,151.83,135800000.0
2009-09-11 14:26:00,151.83,151.83,151.795,151.815,37400000.0
2009-09-11 14:27:00,151.82,151.835,151.8,151.8,96100000.0
2009-09-11 14:28:00,151.8,151.83,151.785,151.81,133800000.0
2009-09-11 14:29:00,151.81,151.87,151.805,151.865,48100000.0
2009-09-11 14:30:00,151.855,151.935,151.85,151.92,152300000.0
2009-09-11 14:31:00,151.92,151.95,151.815,151.855,157200000.0
2009-09-11 14:32:00,151.85,151.89,151.845,151.87,117000000.0
2009-09-11 14:33:00,151.88,151.89,151.85,151.875,165400000.0
2009-09-11 14:34:00,151.87,151.905,151.84,151.84,154400000.0
2009-09-11 14:35:00,151.84,151.84,151.79,151.825,140700000.0
2009-09-11 14:36:00,151.835,151.845,151.805,151.83,185700000.0
2009-09-11 14:37:00,151.83,151.885,151.83,151.865,136900000.0
2009-09-11 14:38:00,151.875,151.89,151.84,151.845,102500000.0
2009-09-11 14:39:00,151.845,151.87,151.845,151.845,71300000.0
2009-09-11 14:40:00,151.845,151.86,151.83,151.845,198100000.0
2009-09-11 14:41:00,151.85,151.87,151.83,151.855,66900000.0
2009-09-11 14:42:00,151.85,151.87,151.84,151.86,75800000.0
2009-09-11 14:43:00,151.86,151.86,151.78,151.795,134300000.0
2009-09-11 14:44:00,151.785,151.79,151.75,151.755,94000000.0
2009-09-11 14:45:00,151.77,151.79,151.675,151.68,105300000.0
2009-09-11 14:46:00,151.685,151.73,151.685,151.72,101900000.0
2009-09-11 14:47:00,151.73,151.735,151.715,151.73,50800000.0
2009-09-11 14:48:00,151.725,151.77,151.725,151.745,67900000.0
2009-09-11 14:49:00,151.74,151.76,151.73,151.74,120700000.0
2009-09-11 14:50:00,151.74,151.76,151.705,151.715,87700000.0
2009-09-11 14:51:00,151.715,151.765,151.715,151.765,38900000.0
2009-09-11 14:52:00,151.76,151.775,151.7,151.73,190700000.0
2009-09-11 14:53:00,151.735,151.76,151.725,151.745,87300000.0
2009-09-11 14:54:00,151.75,151.75,151.685,151.725,94800000.0
2009-09-11 14:55:00,151.725,151.835,151.725,151.74,229600000.0
2009-09-11 14:56:00,151.74,151.835,151.74,151.825,165500000.0
2009-09-11 14:57:00,151.825,151.825,151.745,151.755,68700000.0
2009-09-11 14:58:00,151.76,151.815,151.76,151.81,70800000.0
2009-09-11 14:59:00,151.805,151.815,151.75,151.75,45300000.0
2009-09-11 15:00:00,151.745,151.775,151.715,151.77,138700000.0
2009-09-11 15:01:00,151.77,151.87,151.77,151.84,138000000.0
2009-09-11 15:02:00,151.84,151.85,151.775,151.815,141900000.0
2009-09-11 15:03:00,151.8,151.815,151.77,151.79,149100000.0
2009-09-11 15:04:00,151.795,151.81,151.76,151.79,156500000.0
2009-09-11 15:05:00,151.79,151.85,151.79,151.84,130700000.0
2009-09-11 15:06:00,151.84,151.85,151.805,151.84,197700000.0
2009-09-11 15:07:00,151.84,151.855,151.81,151.835,93200000.0
2009-09-11 15:08:00,151.835,151.835,151.76,151.775,97000000.0
2009-09-11 15:09:00,151.78,151.82,151.78,151.785,56600000.0
2009-09-11 15:10:00,151.785,151.805,151.75,151.75,105200000.0
2009-09-11 15:11:00,151.755,151.775,151.75,151.77,94200000.0
2009-09-11 15:12:00,151.77,151.8,151.75,151.79,71700000.0
2009-09-11 15:13:00,151.795,151.82,151.77,151.805,154100000.0
2009-09-11 15:14:00,151.815,151.83,151.8,151.81,76500000.0
2009-09-11 15:15:00,151.785,151.815,151.785,151.79,80600000.0
2009-09-11 15:16:00,151.795,151.825,151.785,151.805,71400000.0
2009-09-11 15:17:00,151.805,151.805,151.745,151.755,152400000.0
2009-09-11 15:18:00,151.755,151.755,151.685,151.695,128600000.0
2009-09-11 15:19:00,151.695,151.74,151.69,151.73,155600000.0
2009-09-11 15:20:00,151.735,151.74,151.71,151.725,101700000.0
2009-09-11 15:21:00,151.725,151.785,151.725,151.775,147400000.0
2009-09-11 15:22:00,151.77,151.845,151.77,151.795,243900000.0
2009-09-11 15:23:00,151.795,151.86,151.795,151.83,191300000.0
2009-09-11 15:24:00,151.835,151.875,151.82,151.82,157500000.0
2009-09-11 15:25:00,151.81,151.815,151.715,151.715,181600000.0
2009-09-11 15:26:00,151.725,151.745,151.645,151.725,231500000.0
2009-09-11 15:27:00,151.745,151.795,151.745,151.78,153600000.0
2009-09-11 15:28:00,151.78,151.785,151.695,151.765,245500000.0
2009-09-11 15:29:00,151.75,151.765,151.73,151.73,200300000.0
2009-09-11 15:30:00,151.73,151.775,151.595,151.605,160800000.0
2009-09-11 15:31:00,151.61,151.64,151.57,151.615,150700000.0
2009-09-11 15:32:00,151.615,151.62,151.5,151.515,167000000.0
2009-09-11 15:33:00,151.52,151.625,151.49,151.615,137900000.0
2009-09-11 15:34:00,151.62,151.65,151.57,151.59,108400000.0
2009-09-11 15:35:00,151.585,151.665,151.585,151.64,200000000.0
2009-09-11 15:36:00,151.64,151.72,151.615,151.64,245800000.0
2009-09-11 15:37:00,151.635,151.74,151.625,151.69,252000000.0
2009-09-11 15:38:00,151.69,151.72,151.65,151.68,216300000.0
2009-09-11 15:39:00,151.685,151.69,151.61,151.67,204300000.0
2009-09-11 15:40:00,151.665,151.67,151.555,151.575,191400000.0
2009-09-11 15:41:00,151.57,151.605,151.55,151.575,185300000.0
2009-09-11 15:42:00,151.575,151.575,151.555,151.57,145800000.0
2009-09-11 15:43:00,151.56,151.575,151.525,151.565,185500000.0
2009-09-11 15:44:00,151.57,151.59,151.5,151.5,212200000.0
2009-09-11 15:45:00,151.5,151.56,151.485,151.555,100900000.0
2009-09-11 15:46:00,151.56,151.565,151.465,151.54,146200000.0
2009-09-11 15:47:00,151.545,151.56,151.5,151.525,190100000.0
2009-09-11 15:48:00,151.525,151.585,151.515,151.555,161700000.0
2009-09-11 15:49:00,151.555,151.6,151.535,151.535,167400000.0
2009-09-11 15:50:00,151.535,151.575,151.46,151.47,167200000.0
2009-09-11 15:51:00,151.465,151.52,151.455,151.515,144400000.0
2009-09-11 15:52:00,151.52,151.53,151.435,151.505,211900000.0
2009-09-11 15:53:00,151.505,151.54,151.425,151.53,234200000.0
2009-09-11 15:54:00,151.53,151.535,151.395,151.51,397300000.0
2009-09-11 15:55:00,151.51,151.585,151.46,151.48,234300000.0
2009-09-11 15:56:00,151.48,151.5,151.425,151.45,330500000.0
2009-09-11 15:57:00,151.45,151.63,151.45,151.57,272600000.0
2009-09-11 15:58:00,151.57,151.62,151.565,151.62,255600000.0
2009-09-11 15:59:00,151.63,151.72,151.6,151.64,174600000.0
2009-09-11 16:00:00,151.64,151.645,151.495,151.51,194100000.0
2009-09-11 16:01:00,151.51,151.645,151.495,151.625,216800000.0
2009-09-11 16:02:00,151.635,151.645,151.55,151.58,216100000.0
2009-09-11 16:03:00,151.58,151.58,151.355,151.395,247000000.0
2009-09-11 16:04:00,151.395,151.515,151.38,151.44,215900000.0
2009-09-11 16:05:00,151.44,151.46,151.335,151.345,247800000.0
2009-09-11 16:06:00,151.35,151.355,151.255,151.3,212900000.0
2009-09-11 16:07:00,151.31,151.39,151.23,151.24,269500000.0
2009-09-11 16:08:00,151.235,151.26,151.1,151.155,239300000.0
2009-09-11 16:09:00,151.165,151.31,151.165,151.3,230200000.0
2009-09-11 16:10:00,151.31,151.32,151.21,151.215,306500000.0
2009-09-11 16:11:00,151.22,151.245,151.115,151.16,224600000.0
2009-09-11 16:12:00,151.16,151.165,151.035,151.06,237200000.0
2009-09-11 16:13:00,151.055,151.2,151.03,151.185,237200000.0
2009-09-11 16:14:00,151.185,151.255,151.145,151.16,263700000.0
2009-09-11 16:15:00,151.16,151.275,151.145,151.225,240900000.0
2009-09-11 16:16:00,151.215,151.27,151.205,151.27,215700000.0
2009-09-11 16:17:00,151.28,151.29,151.225,151.27,183100000.0
2009-09-11 16:18:00,151.265,151.3,151.255,151.27,216900000.0
2009-09-11 16:19:00,151.285,151.305,151.235,151.26,121100000.0
2009-09-11 16:20:00,151.26,151.275,151.2,151.25,163400000.0
2009-09-11 16:21:00,151.25,151.265,151.23,151.23,72700000.0
2009-09-11 16:22:00,151.225,151.235,151.2,151.22,119100000.0
2009-09-11 16:23:00,151.225,151.285,151.225,151.285,134000000.0
2009-09-11 16:24:00,151.285,151.29,151.21,151.215,163800000.0
2009-09-11 16:25:00,151.215,151.245,151.165,151.205,186200000.0
2009-09-11 16:26:00,151.2,151.27,151.19,151.25,296900000.0
2009-09-11 16:27:00,151.25,151.29,151.21,151.215,246500000.0
2009-09-11 16:28:00,151.21,151.25,151.165,151.165,151200000.0
2009-09-11 16:29:00,151.175,151.2,151.155,151.19,162200000.0
2009-09-11 16:30:00,151.185,151.245,151.185,151.245,223600000.0
2009-09-11 16:31:00,151.255,151.305,151.23,151.305,176200000.0
2009-09-11 16:32:00,151.305,151.34,151.275,151.29,215800000.0
2009-09-11 16:33:00,151.285,151.345,151.275,151.33,272200000.0
2009-09-11 16:34:00,151.33,151.33,151.255,151.3,185400000.0
2009-09-11 16:35:00,151.3,151.32,151.255,151.31,204300000.0
2009-09-11 16:36:00,151.31,151.36,151.275,151.355,213900000.0
2009-09-11 16:37:00,151.355,151.38,151.335,151.355,182700000.0
2009-09-11 16:38:00,151.355,151.37,151.34,151.35,122600000.0
2009-09-11 16:39:00,151.35,151.375,151.315,151.35,152300000.0
2009-09-11 16:40:00,151.35,151.365,151.32,151.34,162200000.0
2009-09-11 16:41:00,151.34,151.355,151.31,151.31,139000000.0
2009-09-11 16:42:00,151.31,151.39,151.31,151.355,162900000.0
2009-09-11 16:43:00,151.36,151.365,151.295,151.305,141200000.0
2009-09-11 16:44:00,151.305,151.305,151.22,151.26,130200000.0
2009-09-11 16:45:00,151.26,151.295,151.185,151.285,175900000.0
2009-09-11 16:46:00,151.285,151.325,151.23,151.245,234700000.0
2009-09-11 16:47:00,151.25,151.32,151.23,151.31,197900000.0
2009-09-11 16:48:00,151.305,151.305,151.225,151.27,163500000.0
2009-09-11 16:49:00,151.265,151.3,151.205,151.205,118200000.0
2009-09-11 16:50:00,151.22,151.26,151.18,151.225,137400000.0
2009-09-11 16:51:00,151.22,151.235,151.165,151.225,133700000.0
2009-09-11 16:52:00,151.235,151.28,151.185,151.205,114900000.0
2009-09-11 16:53:00,151.205,151.24,151.2,151.23,100400000.0
2009-09-11 16:54:00,151.23,151.245,151.21,151.235,118900000.0
2009-09-11 16:55:00,151.225,151.255,151.18,151.255,145100000.0
2009-09-11 16:56:00,151.255,151.315,151.23,151.255,167500000.0
2009-09-11 16:57:00,151.255,151.315,151.22,151.255,213500000.0
2009-09-11 16:58:00,151.26,151.26,151.21,151.215,211700000.0
2009-09-11 16:59:00,151.21,151.36,151.18,151.275,191000000.0
2009-09-11 17:00:00,151.275,151.3,151.24,151.28,232400000.0
2009-09-11 17:01:00,151.27,151.285,151.21,151.245,280500000.0
2009-09-11 17:02:00,151.245,151.32,151.245,151.275,161600000.0
2009-09-11 17:03:00,151.275,151.305,151.255,151.305,241700000.0
2009-09-11 17:04:00,151.305,151.325,151.26,151.325,197400000.0
2009-09-11 17:05:00,151.335,151.345,151.27,151.345,164100000.0
2009-09-11 17:06:00,151.35,151.36,151.33,151.35,144700000.0
2009-09-11 17:07:00,151.35,151.35,151.28,151.285,224500000.0
2009-09-11 17:08:00,151.285,151.35,151.275,151.34,164200000.0
2009-09-11 17:09:00,151.35,151.4,151.24,151.385,182800000.0
2009-09-11 17:10:00,151.385,151.41,151.27,151.28,262700000.0
2009-09-11 17:11:00,151.275,151.285,151.225,151.225,183600000.0
2009-09-11 17:12:00,151.235,151.255,151.155,151.155,193400000.0
2009-09-11 17:13:00,151.16,151.225,151.145,151.155,285400000.0
2009-09-11 17:14:00,151.155,151.25,151.125,151.21,154600000.0
2009-09-11 17:15:00,151.21,151.22,151.135,151.15,159200000.0
2009-09-11 17:16:00,151.15,151.175,151.1,151.11,170900000.0
2009-09-11 17:17:00,151.105,151.11,150.935,151.03,248800000.0
2009-09-11 17:18:00,151.025,151.035,150.83,150.91,327000000.0
2009-09-11 17:19:00,150.91,151.005,150.885,150.93,260100000.0
2009-09-11 17:20:00,150.93,150.955,150.84,150.9,279700000.0
2009-09-11 17:21:00,150.895,150.895,150.815,150.86,172200000.0
2009-09-11 17:22:00,150.86,150.945,150.845,150.94,174300000.0
2009-09-11 17:23:00,150.945,150.99,150.94,150.96,187100000.0
2009-09-11 17:24:00,150.945,150.985,150.93,150.955,145600000.0
2009-09-11 17:25:00,150.95,150.975,150.93,150.96,143300000.0
2009-09-11 17:26:00,150.96,150.96,150.865,150.88,117800000.0
2009-09-11 17:27:00,150.885,150.885,150.805,150.805,152400000.0
2009-09-11 17:28:00,150.805,150.88,150.805,150.87,114100000.0
2009-09-11 17:29:00,150.87,150.895,150.83,150.86,156800000.0
2009-09-11 17:30:00,150.875,150.89,150.835,150.875,140200000.0
2009-09-11 17:31:00,150.875,150.89,150.795,150.87,160000000.0
2009-09-11 17:32:00,150.865,150.875,150.75,150.755,191600000.0
2009-09-11 17:33:00,150.755,150.815,150.755,150.815,122100000.0
2009-09-11 17:34:00,150.815,150.905,150.805,150.88,127900000.0
2009-09-11 17:35:00,150.89,150.925,150.84,150.885,200300000.0
2009-09-11 17:36:00,150.885,150.885,150.79,150.85,201600000.0
2009-09-11 17:37:00,150.865,150.87,150.805,150.83,211800000.0
2009-09-11 17:38:00,150.83,150.85,150.77,150.785,206200000.0
2009-09-11 17:39:00,150.785,150.875,150.78,150.855,178300000.0
2009-09-11 17:40:00,150.855,150.865,150.795,150.795,172800000.0
2009-09-11 17:41:00,150.795,150.815,150.725,150.79,154800000.0
2009-09-11 17:42:00,150.79,150.81,150.715,150.72,143300000.0
2009-09-11 17:43:00,150.715,150.76,150.675,150.75,198400000.0
2009-09-11 17:44:00,150.75,150.79,150.74,150.78,217600000.0
2009-09-11 17:45:00,150.79,150.79,150.615,150.665,281600000.0
2009-09-11 17:46:00,150.66,150.71,150.65,150.655,168900000.0
2009-09-11 17:47:00,150.655,150.655,150.535,150.585,180600000.0
2009-09-11 17:48:00,150.585,150.59,150.5,150.525,163000000.0
2009-09-11 17:49:00,150.54,150.54,150.485,150.54,159900000.0
2009-09-11 17:50:00,150.545,150.68,150.545,150.68,189100000.0
2009-09-11 17:51:00,150.68,150.725,150.67,150.725,200100000.0
2009-09-11 17:52:00,150.725,150.73,150.655,150.68,102400000.0
2009-09-11 17:53:00,150.68,150.705,150.66,150.705,147900000.0
2009-09-11 17:54:00,150.705,150.715,150.63,150.64,115300000.0
2009-09-11 17:55:00,150.635,150.665,150.6,150.65,191500000.0
2009-09-11 17:56:00,150.645,150.685,150.62,150.63,111200000.0
2009-09-11 17:57:00,150.635,150.67,150.605,150.63,90700000.0
2009-09-11 17:58:00,150.63,150.695,150.61,150.685,128800000.0
2009-09-11 17:59:00,150.685,150.765,150.685,150.735,126400000.0
2009-09-11 18:00:00,150.735,150.795,150.725,150.795,177400000.0
2009-09-11 18:01:00,150.795,150.795,150.725,150.74,253000000.0
2009-09-11 18:02:00,150.755,150.775,150.725,150.77,214600000.0
2009-09-11 18:03:00,150.77,150.795,150.755,150.78,179400000.0
2009-09-11 18:04:00,150.78,150.785,150.73,150.735,196400000.0
2009-09-11 18:05:00,150.74,150.745,150.73,150.735,66700000.0
2009-09-11 18:06:00,150.725,150.725,150.65,150.715,157800000.0
2009-09-11 18:07:00,150.72,150.77,150.685,150.77,114500000.0
2009-09-11 18:08:00,150.77,150.79,150.72,150.72,166400000.0
2009-09-11 18:09:00,150.72,150.785,150.72,150.77,127900000.0
2009-09-11 18:10:00,150.77,150.825,150.77,150.785,92000000.0
2009-09-11 18:11:00,150.785,150.8,150.75,150.775,83900000.0
2009-09-11 18:12:00,150.78,150.815,150.77,150.795,109000000.0
2009-09-11 18:13:00,150.795,150.85,150.79,150.85,69700000.0
2009-09-11 18:14:00,150.85,150.93,150.85,150.88,129800000.0
2009-09-11 18:15:00,150.88,150.97,150.87,150.965,161300000.0
2009-09-11 18:16:00,150.965,150.99,150.91,150.935,134200000.0
2009-09-11 18:17:00,150.935,150.95,150.925,150.945,125400000.0
2009-09-11 18:18:00,150.945,150.98,150.91,150.955,152000000.0
2009-09-11 18:19:00,150.955,150.985,150.955,150.97,66100000.0
2009-09-11 18:20:00,150.985,150.985,150.87,150.87,135600000.0
2009-09-11 18:21:00,150.87,150.87,150.78,150.79,133800000.0
2009-09-11 18:22:00,150.79,150.79,150.745,150.775,56000000.0
2009-09-11 18:23:00,150.77,150.77,150.72,150.755,144700000.0
2009-09-11 18:24:00,150.755,150.765,150.685,150.695,121100000.0
2009-09-11 18:25:00,150.69,150.695,150.64,150.645,86900000.0
2009-09-11 18:26:00,150.645,150.67,150.61,150.65,124200000.0
2009-09-11 18:27:00,150.645,150.69,150.62,150.675,92900000.0
2009-09-11 18:28:00,150.68,150.74,150.67,150.74,93300000.0
2009-09-11 18:29:00,150.74,150.74,150.675,150.725,103300000.0
2009-09-11 18:30:00,150.73,150.805,150.725,150.785,118700000.0
2009-09-11 18:31:00,150.77,150.77,150.735,150.75,114900000.0
2009-09-11 18:32:00,150.75,150.775,150.75,150.76,43900000.0
2009-09-11 18:33:00,150.755,150.775,150.735,150.76,96600000.0
2009-09-11 18:34:00,150.78,150.865,150.78,150.84,69800000.0
2009-09-11 18:35:00,150.84,150.895,150.82,150.885,61100000.0
2009-09-11 18:36:00,150.9,150.945,150.885,150.925,115400000.0
2009-09-11 18:37:00,150.925,150.925,150.885,150.885,53800000.0
2009-09-11 18:38:00,150.885,150.885,150.76,150.77,159500000.0
2009-09-11 18:39:00,150.775,150.85,150.775,150.835,112700000.0
2009-09-11 18:40:00,150.83,150.83,150.755,150.78,166800000.0
2009-09-11 18:41:00,150.78,150.8,150.755,150.8,144600000.0
2009-09-11 18:42:00,150.805,150.84,150.79,150.83,131800000.0
2009-09-11 18:43:00,150.825,150.865,150.8,150.855,122200000.0
2009-09-11 18:44:00,150.84,150.94,150.84,150.94,124500000.0
2009-09-11 18:45:00,150.94,150.95,150.885,150.905,194200000.0
2009-09-11 18:46:00,150.905,150.91,150.86,150.89,166300000.0
2009-09-11 18:47:00,150.895,150.9,150.85,150.855,107300000.0
2009-09-11 18:48:00,150.855,150.855,150.765,150.78,160600000.0
2009-09-11 18:49:00,150.775,150.795,150.775,150.78,70100000.0
2009-09-11 18:50:00,150.78,150.835,150.78,150.795,117100000.0
2009-09-11 18:51:00,150.795,150.82,150.795,150.805,53700000.0
2009-09-11 18:52:00,150.805,150.81,150.805,150.805,22200000.0
2009-09-11 18:53:00,150.81,150.81,150.77,150.775,58000000.0
2009-09-11 18:54:00,150.78,150.79,150.75,150.775,100100000.0
2009-09-11 18:55:00,150.77,150.79,150.755,150.785,132500000.0
2009-09-11 18:56:00,150.785,150.83,150.78,150.82,62200000.0
2009-09-11 18:57:00,150.82,150.845,150.82,150.835,46000000.0
2009-09-11 18:58:00,150.835,150.895,150.835,150.855,160900000.0
2009-09-11 18:59:00,150.855,150.87,150.83,150.85,75200000.0
2009-09-11 19:00:00,150.83,150.855,150.82,150.855,45100000.0
2009-09-11 19:01:00,150.855,150.855,150.815,150.825,55300000.0
2009-09-11 19:02:00,150.83,150.835,150.815,150.825,34000000.0
2009-09-11 19:03:00,150.825,150.825,150.795,150.795,35200000.0
2009-09-11 19:04:00,150.79,150.79,150.77,150.79,77200000.0
2009-09-11 19:05:00,150.79,150.81,150.78,150.785,61600000.0
2009-09-11 19:06:00,150.78,150.785,150.7,150.725,205800000.0
2009-09-11 19:07:00,150.72,150.75,150.705,150.705,111800000.0
2009-09-11 19:08:00,150.7,150.745,150.7,150.74,63800000.0
2009-09-11 19:09:00,150.735,150.785,150.735,150.76,148200000.0
2009-09-11 19:10:00,150.76,150.785,150.745,150.745,100500000.0
2009-09-11 19:11:00,150.745,150.78,150.74,150.78,122300000.0
2009-09-11 19:12:00,150.775,150.785,150.73,150.73,138600000.0
2009-09-11 19:13:00,150.735,150.745,150.725,150.725,114000000.0
2009-09-11 19:14:00,150.725,150.74,150.72,150.735,77400000.0
2009-09-11 19:15:00,150.735,150.795,150.735,150.795,103900000.0
2009-09-11 19:16:00,150.795,150.875,150.795,150.875,67900000.0
2009-09-11 19:17:00,150.87,150.885,150.805,150.87,208900000.0
2009-09-11 19:18:00,150.88,150.88,150.865,150.87,32800000.0
2009-09-11 19:19:00,150.865,150.865,150.835,150.84,80800000.0
2009-09-11 19:20:00,150.835,150.89,150.83,150.885,87400000.0
2009-09-11 19:21:00,150.895,150.895,150.835,150.85,61000000.0
2009-09-11 19:22:00,150.845,150.845,150.835,150.835,17500000.0
2009-09-11 19:23:00,150.835,150.835,150.805,150.81,141200000.0
2009-09-11 19:24:00,150.81,150.82,150.775,150.775,85000000.0
2009-09-11 19:25:00,150.775,150.815,150.765,150.8,86600000.0
2009-09-11 19:26:00,150.795,150.8,150.78,150.785,37700000.0
2009-09-11 19:27:00,150.785,150.825,150.78,150.82,73000000.0
2009-09-11 19:28:00,150.815,150.84,150.815,150.84,23000000.0
2009-09-11 19:29:00,150.84,150.85,150.81,150.835,81900000.0
2009-09-11 19:30:00,150.84,150.845,150.825,150.845,21000000.0
2009-09-11 19:31:00,150.845,150.845,150.83,150.845,33400000.0
2009-09-11 19:32:00,150.85,150.855,150.85,150.855,17600000.0
2009-09-11 19:33:00,150.855,150.9,150.855,150.89,34900000.0
2009-09-11 19:34:00,150.89,150.9,150.815,150.885,160600000.0
2009-09-11 19:35:00,150.885,150.895,150.88,150.89,79100000.0
2009-09-11 19:36:00,150.89,150.895,150.84,150.85,87200000.0
2009-09-11 19:37:00,150.86,150.86,150.85,150.85,52800000.0
2009-09-11 19:38:00,150.85,150.86,150.835,150.85,68900000.0
2009-09-11 19:39:00,150.85,150.865,150.84,150.855,64300000.0
2009-09-11 19:40:00,150.86,150.875,150.85,150.875,37000000.0
2009-09-11 19:41:00,150.875,150.905,150.865,150.865,87400000.0
2009-09-11 19:42:00,150.865,150.88,150.815,150.815,95900000.0
2009-09-11 19:43:00,150.815,150.87,150.78,150.85,105500000.0
2009-09-11 19:44:00,150.85,150.885,150.82,150.825,173000000.0
2009-09-11 19:45:00,150.825,150.835,150.815,150.825,48500000.0
2009-09-11 19:46:00,150.825,150.83,150.79,150.81,28500000.0
2009-09-11 19:47:00,150.805,150.85,150.8,150.845,52400000.0
2009-09-11 19:48:00,150.84,150.87,150.81,150.81,84400000.0
2009-09-11 19:49:00,150.81,150.825,150.8,150.815,66100000.0
2009-09-11 19:50:00,150.82,150.865,150.82,150.845,102300000.0
2009-09-11 19:51:00,150.845,150.845,150.81,150.815,28600000.0
2009-09-11 19:52:00,150.825,150.875,150.825,150.87,77700000.0
2009-09-11 19:53:00,150.87,150.88,150.865,150.865,54600000.0
2009-09-11 19:54:00,150.865,150.89,150.845,150.85,90900000.0
2009-09-11 19:55:00,150.85,150.86,150.825,150.85,49000000.0
2009-09-11 19:56:00,150.85,150.86,150.845,150.85,40400000.0
2009-09-11 19:57:00,150.85,150.88,150.85,150.88,34600000.0
2009-09-11 19:58:00,150.885,150.915,150.88,150.91,47800000.0
2009-09-11 19:59:00,150.905,150.93,150.9,150.9,67400000.0
2009-09-11 20:00:00,150.9,150.925,150.89,150.92,81800000.0
2009-09-11 20:01:00,150.92,150.945,150.91,150.94,47700000.0
2009-09-11 20:02:00,150.94,150.965,150.94,150.96,45400000.0
2009-09-11 20:03:00,150.955,150.98,150.95,150.975,58300000.0
2009-09-11 20:04:00,150.985,151.015,150.985,150.99,75700000.0
2009-09-11 20:05:00,150.98,150.985,150.955,150.955,45400000.0
2009-09-11 20:06:00,150.96,150.985,150.93,150.945,91500000.0
2009-09-11 20:07:00,150.945,150.96,150.94,150.945,35600000.0
2009-09-11 20:08:00,150.945,151.015,150.945,151.015,50400000.0
2009-09-11 20:09:00,151.015,151.035,150.99,150.99,53700000.0
2009-09-11 20:10:00,150.99,150.99,150.925,150.94,89500000.0
2009-09-11 20:11:00,150.935,150.94,150.905,150.905,51200000.0
2009-09-11 20:12:00,150.905,150.925,150.9,150.925,44400000.0
2009-09-11 20:13:00,150.92,150.97,150.91,150.93,59800000.0
2009-09-11 20:14:00,150.92,150.935,150.9,150.905,38800000.0
2009-09-11 20:15:00,150.905,150.905,150.89,150.89,46000000.0
2009-09-11 20:16:00,150.905,150.93,150.885,150.89,86200000.0
2009-09-11 20:17:00,150.89,150.905,150.885,150.895,31400000.0
2009-09-11 20:18:00,150.895,150.935,150.895,150.915,56900000.0
2009-09-11 20:19:00,150.915,150.93,150.855,150.855,69100000.0
2009-09-11 20:20:00,150.855,150.88,150.855,150.875,78000000.0
2009-09-11 20:21:00,150.875,150.91,150.865,150.885,114000000.0
2009-09-11 20:22:00,150.88,150.925,150.875,150.89,92800000.0
2009-09-11 20:23:00,150.89,150.91,150.875,150.895,91100000.0
2009-09-11 20:24:00,150.88,150.92,150.87,150.875,97700000.0
2009-09-11 20:25:00,150.885,150.91,150.86,150.865,148600000.0
2009-09-11 20:26:00,150.875,150.89,150.86,150.86,57000000.0
2009-09-11 20:27:00,150.86,150.875,150.86,150.865,49000000.0
2009-09-11 20:28:00,150.865,150.89,150.855,150.89,44900000.0
2009-09-11 20:29:00,150.89,150.94,150.86,150.94,116200000.0
2009-09-11 20:30:00,150.94,150.96,150.93,150.96,101400000.0
2009-09-11 20:31:00,150.955,150.985,150.935,150.945,64500000.0
2009-09-11 20:32:00,150.955,150.99,150.955,150.96,55000000.0
2009-09-11 20:33:00,150.965,150.995,150.96,150.99,58100000.0
2009-09-11 20:34:00,150.99,150.99,150.96,150.965,30700000.0
2009-09-11 20:35:00,150.96,151.0,150.96,150.995,29300000.0
2009-09-11 20:36:00,150.99,151.015,150.985,151.015,47600000.0
2009-09-11 20:37:00,151.015,151.05,151.015,151.04,72000000.0
2009-09-11 20:38:00,151.04,151.045,151.005,151.02,72700000.0
2009-09-11 20:39:00,151.025,151.03,151.005,151.005,67900000.0
2009-09-11 20:40:00,151.015,151.02,151.0,151.0,50800000.0
2009-09-11 20:41:00,150.99,151.005,150.985,150.985,20000000.0
2009-09-11 20:42:00,150.985,151.005,150.985,150.985,16200000.0
2009-09-11 20:43:00,150.985,150.985,150.975,150.985,8000000.0
2009-09-11 20:44:00,150.985,150.995,150.98,150.985,25500000.0
2009-09-11 20:45:00,150.99,151.015,150.99,151.0,40600000.0
2009-09-11 20:46:00,151.0,151.035,151.0,151.035,33900000.0
2009-09-11 20:47:00,151.035,151.065,151.025,151.065,116700000.0
2009-09-11 20:48:00,151.065,151.07,151.025,151.05,85000000.0
2009-09-11 20:49:00,151.05,151.07,151.05,151.05,38000000.0
2009-09-11 20:50:00,151.05,151.07,151.05,151.05,26400000.0
2009-09-11 20:51:00,151.05,151.065,151.025,151.025,30600000.0
2009-09-11 20:52:00,151.025,151.05,151.025,151.035,38800000.0
2009-09-11 20:53:00,151.035,151.06,151.035,151.045,17600000.0
2009-09-11 20:54:00,151.05,151.07,151.045,151.055,70100000.0
2009-09-11 20:55:00,151.055,151.145,151.045,151.12,99700000.0
2009-09-11 20:56:00,151.12,151.12,151.095,151.115,40600000.0
2009-09-11 20:57:00,151.115,151.115,151.045,151.07,214300000.0
2009-09-11 20:58:00,151.065,151.095,151.05,151.075,172800000.0
2009-09-11 20:59:00,151.08,151.135,151.07,151.125,142100000.0
2009-09-11 21:00:00,151.125,151.125,151.08,151.08,137900000.0
2009-09-11 21:01:00,151.08,151.08,151.07,151.08,50400000.0
2009-09-11 21:02:00,151.08,151.08,151.06,151.065,37500000.0
2009-09-11 21:03:00,151.06,151.07,151.06,151.065,99400000.0
2009-09-11 21:04:00,151.065,151.07,151.055,151.065,49400000.0
2009-09-11 21:05:00,151.075,151.075,151.06,151.065,49500000.0
2009-09-11 21:06:00,151.065,151.065,151.055,151.065,33800000.0
2009-09-11 21:07:00,151.07,151.07,151.06,151.065,19200000.0
2009-09-11 21:08:00,151.065,151.065,151.05,151.05,30900000.0
2009-09-11 21:09:00,151.05,151.07,151.045,151.07,97900000.0
2009-09-11 21:10:00,151.085,151.125,151.085,151.105,153200000.0
2009-09-11 21:11:00,151.105,151.115,151.105,151.105,84900000.0
2009-09-11 21:12:00,151.115,151.15,151.115,151.135,96300000.0
2009-09-11 21:13:00,151.14,151.15,151.13,151.14,57500000.0
2009-09-11 21:14:00,151.135,151.18,151.135,151.17,61100000.0
2009-09-11 21:15:00,151.185,151.215,151.17,151.18,204800000.0
2009-09-11 21:16:00,151.18,151.19,151.17,151.19,75700000.0
2009-09-11 21:17:00,151.185,151.205,151.185,151.19,120400000.0
2009-09-11 21:18:00,151.19,151.19,151.19,151.19,178000000.0
2009-09-11 21:19:00,151.19,151.205,151.17,151.18,107200000.0
2009-09-11 21:20:00,151.175,151.185,151.17,151.185,76500000.0
2009-09-11 21:21:00,151.18,151.18,151.17,151.18,134200000.0
2009-09-11 21:22:00,151.18,151.215,151.18,151.21,147800000.0
2009-09-11 21:23:00,151.21,151.245,151.21,151.245,117300000.0
2009-09-11 21:24:00,151.245,151.265,151.22,151.23,131700000.0
2009-09-11 21:25:00,151.225,151.235,151.225,151.235,62700000.0
2009-09-11 21:26:00,151.235,151.235,151.185,151.205,115200000.0
2009-09-11 21:27:00,151.215,151.23,151.2,151.2,55200000.0
2009-09-11 21:28:00,151.2,151.235,151.2,151.205,117000000.0
2009-09-11 21:29:00,151.21,151.235,151.21,151.225,73300000.0
2009-09-11 21:30:00,151.22,151.225,151.21,151.22,94800000.0
2009-09-11 21:31:00,151.215,151.22,151.21,151.22,38300000.0
2009-09-11 21:32:00,151.215,151.23,151.215,151.22,52000000.0
2009-09-11 21:33:00,151.23,151.25,151.2,151.205,73800000.0
2009-09-11 21:34:00,151.205,151.22,151.185,151.19,95000000.0
2009-09-11 21:35:00,151.19,151.205,151.18,151.195,93600000.0
2009-09-11 21:36:00,151.195,151.255,151.195,151.235,67900000.0
2009-09-11 21:37:00,151.235,151.235,151.21,151.21,50300000.0
2009-09-11 21:38:00,151.21,151.215,151.185,151.2,81300000.0
2009-09-11 21:39:00,151.195,151.22,151.175,151.215,67000000.0
2009-09-11 21:40:00,151.22,151.235,151.21,151.22,79100000.0
2009-09-11 21:41:00,151.215,151.25,151.215,151.25,60100000.0
2009-09-11 21:42:00,151.245,151.285,151.24,151.26,100700000.0
2009-09-11 21:43:00,151.26,151.31,151.255,151.3,171200000.0
2009-09-11 21:44:00,151.31,151.31,151.27,151.29,146600000.0
2009-09-11 21:45:00,151.29,151.29,151.235,151.245,137300000.0
2009-09-11 21:46:00,151.255,151.255,151.225,151.235,120300000.0
2009-09-11 21:47:00,151.235,151.25,151.225,151.245,81600000.0
2009-09-11 21:48:00,151.245,151.26,151.225,151.255,53400000.0
2009-09-11 21:49:00,151.25,151.255,151.205,151.205,54500000.0
2009-09-11 21:50:00,151.205,151.205,151.165,151.165,49500000.0
2009-09-11 21:51:00,151.17,151.2,151.165,151.185,57600000.0
2009-09-11 21:52:00,151.185,151.19,151.15,151.155,54100000.0
2009-09-11 21:53:00,151.155,151.155,151.14,151.15,40200000.0
2009-09-11 21:54:00,151.15,151.16,151.15,151.15,25900000.0
2009-09-11 21:55:00,151.15,151.15,151.12,151.12,72700000.0
2009-09-11 21:56:00,151.12,151.14,151.105,151.12,155700000.0
2009-09-11 21:57:00,151.12,151.145,151.11,151.125,84400000.0
2009-09-11 21:58:00,151.12,151.15,151.095,151.095,73600000.0
2009-09-11 21:59:00,151.095,151.11,151.095,151.095,23600000.0
2009-09-11 22:00:00,151.105,151.125,151.105,151.11,70100000.0
2009-09-11 22:01:00,151.1,151.115,151.085,151.1,124900000.0
2009-09-11 22:02:00,151.095,151.125,151.095,151.12,131000000.0
2009-09-11 22:03:00,151.125,151.15,151.12,151.13,165900000.0
2009-09-11 22:04:00,151.14,151.155,151.13,151.155,44600000.0
2009-09-11 22:05:00,151.155,151.155,151.14,151.145,54700000.0
2009-09-11 22:06:00,151.145,151.16,151.145,151.16,36900000.0
2009-09-11 22:07:00,151.16,151.17,151.16,151.165,82300000.0
2009-09-11 22:08:00,151.165,151.185,151.14,151.14,162900000.0
2009-09-11 22:09:00,151.14,151.165,151.13,151.13,78500000.0
2009-09-11 22:10:00,151.135,151.16,151.135,151.14,33100000.0
2009-09-11 22:11:00,151.14,151.15,151.14,151.15,27400000.0
2009-09-11 22:12:00,151.15,151.15,151.15,151.15,13000000.0
2009-09-11 22:13:00,151.15,151.16,151.14,151.145,41900000.0
2009-09-11 22:14:00,151.15,151.16,151.15,151.16,17200000.0
2009-09-11 22:15:00,151.16,151.19,151.135,151.19,104900000.0
2009-09-11 22:16:00,151.19,151.21,151.19,151.21,20000000.0
2009-09-11 22:17:00,151.19,151.21,151.19,151.19,81500000.0
2009-09-11 22:18:00,151.19,151.21,151.19,151.19,19400000.0
2009-09-11 22:19:00,151.19,151.19,151.19,151.19,9000000.0
2009-09-11 22:20:00,151.19,151.19,151.19,151.19,20000000.0
2009-09-11 22:21:00,151.19,151.19,151.19,151.19,9000000.0
2009-09-11 22:22:00,151.205,151.215,151.165,151.165,12000000.0
2009-09-11 22:23:00,151.17,151.175,151.15,151.165,51800000.0
2009-09-11 22:24:00,151.165,151.17,151.16,151.165,107000000.0
2009-09-11 22:25:00,151.16,151.18,151.16,151.17,183300000.0
2009-09-11 22:26:00,151.17,151.205,151.15,151.16,123500000.0
2009-09-11 22:27:00,151.155,151.16,151.15,151.16,71700000.0
2009-09-11 22:28:00,151.16,151.17,151.155,151.17,14500000.0
2009-09-11 22:29:00,151.175,151.195,151.175,151.19,68000000.0
2009-09-11 22:30:00,151.195,151.195,151.14,151.16,84800000.0
2009-09-11 22:31:00,151.16,151.16,151.14,151.155,40700000.0
2009-09-11 22:32:00,151.155,151.165,151.14,151.14,42000000.0
2009-09-11 22:33:00,151.14,151.14,151.125,151.135,34000000.0
2009-09-11 22:34:00,151.135,151.16,151.125,151.125,37200000.0
2009-09-11 22:35:00,151.14,151.16,151.14,151.16,28700000.0
2009-09-11 22:36:00,151.155,151.155,151.14,151.14,17800000.0
2009-09-11 22:37:00,151.14,151.14,151.11,151.125,14500000.0
2009-09-11 22:38:00,151.125,151.145,151.125,151.125,24700000.0
2009-09-11 22:39:00,151.115,151.12,151.1,151.11,50100000.0
2009-09-11 22:40:00,151.11,151.11,151.09,151.09,48800000.0
2009-09-11 22:41:00,151.09,151.145,151.09,151.145,88100000.0
2009-09-11 22:42:00,151.145,151.145,151.1,151.13,52400000.0
2009-09-11 22:43:00,151.13,151.13,151.12,151.13,32800000.0
2009-09-11 22:44:00,151.13,151.135,151.13,151.135,54400000.0
2009-09-11 22:45:00,151.135,151.135,151.075,151.095,45800000.0
2009-09-11 22:46:00,151.095,151.095,151.08,151.08,18200000.0
2009-09-11 22:47:00,151.08,151.08,151.055,151.07,81900000.0
2009-09-11 22:48:00,151.07,151.11,151.07,151.095,39700000.0
2009-09-11 22:49:00,151.09,151.095,151.075,151.09,57300000.0
2009-09-11 22:50:00,151.09,151.095,151.085,151.09,28500000.0
2009-09-11 22:51:00,151.095,151.095,151.07,151.075,44300000.0
2009-09-11 22:52:00,151.09,151.13,151.06,151.13,61200000.0
2009-09-11 22:53:00,151.13,151.13,151.12,151.13,42000000.0
2009-09-11 22:54:00,151.13,151.14,151.07,151.14,68000000.0
2009-09-11 22:55:00,151.14,151.155,151.13,151.13,70500000.0
2009-09-11 22:56:00,151.13,151.165,151.13,151.16,113400000.0
2009-09-11 22:57:00,151.16,151.165,151.085,151.085,45500000.0
2009-09-11 22:58:00,151.085,151.115,151.085,151.105,41200000.0
2009-09-11 22:59:00,151.11,151.125,150.98,151.06,57000000.0
2009-09-13 23:00:00,150.616,150.616,150.503,150.556,122000000.0
2009-09-13 23:01:00,150.531,150.571,150.531,150.571,82900000.0
2009-09-13 23:02:00,150.65,150.65,150.645,150.65,5200000.0
2009-09-13 23:03:00,150.665,150.665,150.635,150.655,8800000.0
2009-09-13 23:04:00,150.655,150.655,150.62,150.63,15800000.0
2009-09-13 23:05:00,150.62,150.62,150.615,150.615,5600000.0
2009-09-13 23:06:00,150.615,150.63,150.615,150.63,12600000.0
2009-09-13 23:07:00,150.635,150.635,150.62,150.62,8400000.0
2009-09-13 23:08:00,150.62,150.635,150.62,150.62,5600000.0
2009-09-13 23:09:00,150.625,150.64,150.605,150.61,27400000.0
2009-09-13 23:10:00,150.605,150.65,150.605,150.635,16800000.0
2009-09-13 23:11:00,150.645,150.65,150.635,150.635,5200000.0
2009-09-13 23:12:00,150.625,150.635,150.615,150.615,16000000.0
2009-09-13 23:13:00,150.625,150.665,150.615,150.66,20000000.0
2009-09-13 23:14:00,150.66,150.66,150.625,150.66,11000000.0
2009-09-13 23:15:00,150.66,150.66,150.65,150.66,8000000.0
2009-09-13 23:16:00,150.655,150.675,150.655,150.665,4000000.0
2009-09-13 23:17:00,150.66,150.705,150.66,150.705,8000000.0
2009-09-13 23:18:00,150.67,150.72,150.635,150.655,14000000.0
2009-09-13 23:19:00,150.67,150.695,150.645,150.665,16000000.0
2009-09-13 23:20:00,150.67,150.69,150.67,150.69,8000000.0
2009-09-13 23:21:00,150.69,150.695,150.69,150.695,7000000.0
2009-09-13 23:22:00,150.695,150.7,150.695,150.7,10000000.0
2009-09-13 23:23:00,150.695,150.695,150.685,150.685,2000000.0
2009-09-13 23:24:00,150.685,150.715,150.685,150.715,14000000.0
2009-09-13 23:25:00,150.72,150.805,150.72,150.75,17000000.0
2009-09-13 23:26:00,150.755,150.765,150.74,150.755,17000000.0
2009-09-13 23:27:00,150.765,150.765,150.72,150.755,13000000.0
2009-09-13 23:28:00,150.765,150.78,150.73,150.77,25000000.0
2009-09-13 23:29:00,150.78,150.805,150.735,150.765,37000000.0
2009-09-13 23:30:00,150.765,150.78,150.76,150.77,13000000.0
2009-09-13 23:31:00,150.777,150.783,150.755,150.755,110800000.0
2009-09-13 23:32:00,150.78,150.78,150.75,150.75,6000000.0
2009-09-13 23:33:00,150.76,150.785,150.76,150.775,11000000.0
2009-09-13 23:34:00,150.78,150.81,150.78,150.805,14000000.0
2009-09-13 23:35:00,150.795,150.795,150.795,150.795,3000000.0
2009-09-13 23:36:00,150.795,150.825,150.785,150.795,10000000.0
2009-09-13 23:37:00,150.805,150.83,150.795,150.8,6000000.0
2009-09-13 23:38:00,150.81,150.81,150.775,150.795,14000000.0
2009-09-13 23:39:00,150.795,150.795,150.795,150.795,2000000.0
2009-09-13 23:40:00,150.795,150.8,150.775,150.785,19000000.0
2009-09-13 23:41:00,150.787,150.79,150.767,150.767,146200000.0
2009-09-13 23:42:00,150.779,150.791,150.762,150.77,142700000.0
2009-09-13 23:43:00,150.775,150.775,150.705,150.715,16000000.0
2009-09-13 23:44:00,150.74,150.76,150.74,150.75,7000000.0
2009-09-13 23:45:00,150.76,150.765,150.76,150.76,3000000.0
2009-09-13 23:46:00,150.76,150.76,150.7,150.745,25000000.0
2009-09-13 23:47:00,150.745,150.745,150.705,150.745,9000000.0
2009-09-13 23:48:00,150.745,150.77,150.745,150.77,11000000.0
2009-09-13 23:49:00,150.77,150.78,150.76,150.78,12000000.0
2009-09-13 23:50:00,150.785,150.785,150.785,150.785,3000000.0
2009-09-13 23:51:00,150.785,150.785,150.77,150.78,16000000.0
2009-09-13 23:52:00,150.78,150.78,150.78,150.78,2000000.0
2009-09-13 23:53:00,150.745,150.755,150.745,150.745,3000000.0
2009-09-13 23:54:00,150.695,150.735,150.695,150.725,18000000.0
2009-09-13 23:55:00,150.715,150.75,150.715,150.75,8000000.0
2009-09-13 23:56:00,150.745,150.745,150.72,150.72,9000000.0
2009-09-13 23:57:00,150.72,150.785,150.67,150.74,27000000.0
2009-09-13 23:58:00,150.74,150.81,150.71,150.725,29000000.0
2009-09-13 23:59:00,150.725,150.755,150.725,150.75,10000000.0
2009-09-14 00:00:00,150.76,150.84,150.74,150.835,51400000.0
2009-09-14 00:01:00,150.835,150.835,150.785,150.8,59700000.0
2009-09-14 00:02:00,150.8,150.8,150.69,150.715,61800000.0
2009-09-14 00:03:00,150.69,150.695,150.58,150.615,71500000.0
2009-09-14 00:04:00,150.615,150.615,150.605,150.605,18000000.0
2009-09-14 00:05:00,150.605,150.605,150.55,150.55,85800000.0
2009-09-14 00:06:00,150.55,150.56,150.5,150.505,70300000.0
2009-09-14 00:07:00,150.505,150.525,150.495,150.505,70500000.0
2009-09-14 00:08:00,150.5,150.51,150.395,150.395,61000000.0
2009-09-14 00:09:00,150.4,150.515,150.37,150.51,152700000.0
2009-09-14 00:10:00,150.515,150.54,150.44,150.46,81200000.0
2009-09-14 00:11:00,150.465,150.52,150.465,150.52,85900000.0
2009-09-14 00:12:00,150.52,150.55,150.495,150.55,107900000.0
2009-09-14 00:13:00,150.55,150.55,150.47,150.54,73800000.0
2009-09-14 00:14:00,150.54,150.54,150.47,150.485,46100000.0
2009-09-14 00:15:00,150.495,150.495,150.445,150.455,56600000.0
2009-09-14 00:16:00,150.46,150.465,150.425,150.445,82700000.0
2009-09-14 00:17:00,150.44,150.475,150.435,150.445,70000000.0
2009-09-14 00:18:00,150.445,150.49,150.445,150.465,44500000.0
2009-09-14 00:19:00,150.48,150.55,150.465,150.52,111200000.0
2009-09-14 00:20:00,150.52,150.54,150.465,150.52,102000000.0
2009-09-14 00:21:00,150.52,150.535,150.435,150.52,114600000.0
2009-09-14 00:22:00,150.51,150.545,150.47,150.525,24400000.0
2009-09-14 00:23:00,150.54,150.54,150.505,150.505,19500000.0
2009-09-14 00:24:00,150.505,150.505,150.505,150.505,1000000.0
2009-09-14 00:25:00,150.505,150.51,150.495,150.5,30500000.0
2009-09-14 00:26:00,150.488,150.507,150.478,150.491,144900000.0
2009-09-14 00:27:00,150.53,150.57,150.51,150.55,35900000.0
2009-09-14 00:28:00,150.55,150.555,150.52,150.535,21000000.0
2009-09-14 00:29:00,150.535,150.54,150.515,150.535,28000000.0
2009-09-14 00:30:00,150.545,150.58,150.545,150.57,22000000.0
2009-09-14 00:31:00,150.585,150.62,150.575,150.61,18400000.0
2009-09-14 00:32:00,150.61,150.635,150.545,150.545,48100000.0
2009-09-14 00:33:00,150.54,150.57,150.535,150.555,55100000.0
2009-09-14 00:34:00,150.565,150.575,150.525,150.535,56900000.0
2009-09-14 00:35:00,150.53,150.55,150.48,150.525,86800000.0
2009-09-14 00:36:00,150.525,150.545,150.515,150.515,31900000.0
2009-09-14 00:37:00,150.515,150.515,150.47,150.475,84800000.0
2009-09-14 00:38:00,150.485,150.485,150.39,150.44,30100000.0
2009-09-14 00:39:00,150.425,150.46,150.425,150.44,28100000.0
2009-09-14 00:40:00,150.43,150.445,150.405,150.43,23700000.0
2009-09-14 00:41:00,150.43,150.44,150.39,150.4,45900000.0
2009-09-14 00:42:00,150.4,150.445,150.395,150.415,115400000.0
2009-09-14 00:43:00,150.41,150.435,150.385,150.42,80100000.0
2009-09-14 00:44:00,150.435,150.47,150.4,150.46,80400000.0
2009-09-14 00:45:00,150.455,150.455,150.395,150.4,40000000.0
2009-09-14 00:46:00,150.41,150.41,150.325,150.325,100900000.0
2009-09-14 00:47:00,150.355,150.42,150.34,150.395,128400000.0
2009-09-14 00:48:00,150.395,150.41,150.38,150.41,88400000.0
2009-09-14 00:49:00,150.41,150.41,150.385,150.405,74300000.0
2009-09-14 00:50:00,150.405,150.445,150.35,150.39,116500000.0
2009-09-14 00:51:00,150.385,150.43,150.385,150.425,71900000.0
2009-09-14 00:52:00,150.43,150.43,150.4,150.42,17000000.0
2009-09-14 00:53:00,150.415,150.435,150.415,150.42,36900000.0
2009-09-14 00:54:00,150.42,150.49,150.42,150.49,58400000.0
2009-09-14 00:55:00,150.475,150.535,150.475,150.515,79200000.0
2009-09-14 00:56:00,150.5,150.54,150.5,150.525,38000000.0
2009-09-14 00:57:00,150.505,150.555,150.505,150.53,40400000.0
2009-09-14 00:58:00,150.53,150.57,150.52,150.57,57800000.0
2009-09-14 00:59:00,150.565,150.59,150.555,150.585,56500000.0
2009-09-14 01:00:00,150.585,150.615,150.53,150.605,68200000.0
2009-09-14 01:01:00,150.61,150.65,150.585,150.645,41800000.0
2009-09-14 01:02:00,150.645,150.655,150.6,150.625,58300000.0
2009-09-14 01:03:00,150.615,150.645,150.6,150.625,73300000.0
2009-09-14 01:04:00,150.63,150.64,150.59,150.61,100400000.0
2009-09-14 01:05:00,150.615,150.63,150.555,150.595,114700000.0
2009-09-14 01:06:00,150.595,150.615,150.56,150.56,90100000.0
2009-09-14 01:07:00,150.56,150.585,150.535,150.565,94600000.0
2009-09-14 01:08:00,150.56,150.595,150.545,150.565,84400000.0
2009-09-14 01:09:00,150.56,150.62,150.555,150.605,73100000.0
2009-09-14 01:10:00,150.605,150.62,150.55,150.575,108200000.0
2009-09-14 01:11:00,150.575,150.645,150.575,150.62,126900000.0
2009-09-14 01:12:00,150.62,150.64,150.555,150.62,170200000.0
2009-09-14 01:13:00,150.625,150.65,150.58,150.65,65000000.0
2009-09-14 01:14:00,150.65,150.65,150.605,150.62,77000000.0
2009-09-14 01:15:00,150.62,150.62,150.62,150.62,11000000.0
2009-09-14 01:16:00,150.62,150.62,150.57,150.57,64400000.0
2009-09-14 01:17:00,150.57,150.59,150.57,150.59,34000000.0
2009-09-14 01:18:00,150.585,150.595,150.58,150.58,32000000.0
2009-09-14 01:19:00,150.58,150.58,150.575,150.575,7200000.0
2009-09-14 01:20:00,150.58,150.595,150.57,150.595,33800000.0
2009-09-14 01:21:00,150.61,150.62,150.61,150.61,17600000.0
2009-09-14 01:22:00,150.62,150.62,150.595,150.595,15200000.0
2009-09-14 01:23:00,150.595,150.595,150.575,150.59,46800000.0
2009-09-14 01:24:00,150.595,150.595,150.59,150.59,6600000.0
2009-09-14 01:25:00,150.59,150.62,150.585,150.61,93000000.0
2009-09-14 01:26:00,150.605,150.635,150.6,150.63,36800000.0
2009-09-14 01:27:00,150.635,150.635,150.58,150.58,131100000.0
2009-09-14 01:28:00,150.59,150.6,150.585,150.595,98200000.0
2009-09-14 01:29:00,150.595,150.595,150.59,150.595,65100000.0
2009-09-14 01:30:00,150.595,150.605,150.58,150.58,49600000.0
2009-09-14 01:31:00,150.58,150.59,150.58,150.59,44600000.0
2009-09-14 01:32:00,150.605,150.635,150.605,150.625,52900000.0
2009-09-14 01:33:00,150.625,150.635,150.61,150.63,108000000.0
2009-09-14 01:34:00,150.63,150.63,150.63,150.63,4800000.0
2009-09-14 01:35:00,150.63,150.63,150.59,150.59,52500000.0
2009-09-14 01:36:00,150.58,150.585,150.575,150.575,41600000.0
2009-09-14 01:37:00,150.565,150.57,150.565,150.565,31200000.0
2009-09-14 01:38:00,150.56,150.565,150.555,150.555,36800000.0
2009-09-14 01:39:00,150.565,150.575,150.545,150.545,118600000.0
2009-09-14 01:40:00,150.545,150.57,150.545,150.555,77600000.0
2009-09-14 01:41:00,150.555,150.555,150.52,150.545,167700000.0
2009-09-14 01:42:00,150.55,150.55,150.505,150.525,102800000.0
2009-09-14 01:43:00,150.53,150.565,150.52,150.555,145600000.0
2009-09-14 01:44:00,150.555,150.565,150.53,150.54,266900000.0
2009-09-14 01:45:00,150.555,150.59,150.55,150.585,73600000.0
2009-09-14 01:46:00,150.585,150.59,150.56,150.58,97000000.0
2009-09-14 01:47:00,150.58,150.595,150.57,150.59,70400000.0
2009-09-14 01:48:00,150.59,150.62,150.585,150.61,69600000.0
2009-09-14 01:49:00,150.61,150.61,150.56,150.585,116600000.0
2009-09-14 01:50:00,150.59,150.63,150.59,150.625,69000000.0
2009-09-14 01:51:00,150.625,150.625,150.605,150.61,133600000.0
2009-09-14 01:52:00,150.61,150.61,150.58,150.61,63200000.0
2009-09-14 01:53:00,150.605,150.605,150.57,150.58,74000000.0
2009-09-14 01:54:00,150.58,150.59,150.515,150.545,42400000.0
2009-09-14 01:55:00,150.545,150.58,150.53,150.54,124200000.0
2009-09-14 01:56:00,150.545,150.545,150.54,150.545,54000000.0
2009-09-14 01:57:00,150.545,150.545,150.545,150.545,2400000.0
2009-09-14 01:58:00,150.545,150.545,150.535,150.535,33600000.0
2009-09-14 01:59:00,150.535,150.555,150.535,150.555,29800000.0
2009-09-14 02:00:00,150.56,150.635,150.56,150.625,292800000.0
2009-09-14 02:01:00,150.615,150.78,150.6,150.69,192500000.0
2009-09-14 02:02:00,150.695,150.735,150.67,150.72,114500000.0
2009-09-14 02:03:00,150.715,150.8,150.71,150.77,145500000.0
2009-09-14 02:04:00,150.77,150.8,150.725,150.745,137100000.0
2009-09-14 02:05:00,150.745,150.75,150.67,150.695,116500000.0
2009-09-14 02:06:00,150.7,150.705,150.655,150.655,131600000.0
2009-09-14 02:07:00,150.645,150.705,150.62,150.7,130800000.0
2009-09-14 02:08:00,150.7,150.7,150.675,150.675,65500000.0
2009-09-14 02:09:00,150.675,150.7,150.665,150.685,107900000.0
2009-09-14 02:10:00,150.685,150.705,150.675,150.685,100000000.0
2009-09-14 02:11:00,150.7,150.71,150.63,150.645,223700000.0
2009-09-14 02:12:00,150.645,150.665,150.62,150.64,245100000.0
2009-09-14 02:13:00,150.64,150.66,150.62,150.64,224700000.0
2009-09-14 02:14:00,150.64,150.64,150.555,150.555,287000000.0
2009-09-14 02:15:00,150.565,150.615,150.56,150.575,180400000.0
2009-09-14 02:16:00,150.575,150.605,150.545,150.605,274400000.0
2009-09-14 02:17:00,150.61,150.64,150.54,150.64,181500000.0
2009-09-14 02:18:00,150.63,150.635,150.58,150.605,241300000.0
2009-09-14 02:19:00,150.61,150.625,150.585,150.605,224400000.0
2009-09-14 02:20:00,150.605,150.665,150.6,150.645,140800000.0
2009-09-14 02:21:00,150.645,150.67,150.635,150.635,108200000.0
2009-09-14 02:22:00,150.635,150.655,150.56,150.585,153200000.0
2009-09-14 02:23:00,150.58,150.625,150.55,150.625,176400000.0
2009-09-14 02:24:00,150.625,150.675,150.625,150.645,139400000.0
2009-09-14 02:25:00,150.635,150.635,150.595,150.61,62900000.0
2009-09-14 02:26:00,150.615,150.63,150.57,150.57,94000000.0
2009-09-14 02:27:00,150.525,150.55,150.495,150.53,87600000.0
2009-09-14 02:28:00,150.49,150.54,150.485,150.485,119400000.0
2009-09-14 02:29:00,150.485,150.51,150.47,150.5,165400000.0
2009-09-14 02:30:00,150.5,150.53,150.46,150.53,120300000.0
2009-09-14 02:31:00,150.53,150.55,150.49,150.505,123200000.0
2009-09-14 02:32:00,150.505,150.52,150.45,150.47,219800000.0
2009-09-14 02:33:00,150.47,150.5,150.46,150.47,192500000.0
2009-09-14 02:34:00,150.47,150.485,150.47,150.47,175800000.0
2009-09-14 02:35:00,150.47,150.53,150.47,150.51,170300000.0
2009-09-14 02:36:00,150.51,150.555,150.5,150.51,191700000.0
2009-09-14 02:37:00,150.51,150.51,150.485,150.51,90300000.0
2009-09-14 02:38:00,150.51,150.52,150.47,150.475,130800000.0
2009-09-14 02:39:00,150.475,150.49,150.47,150.49,124900000.0
2009-09-14 02:40:00,150.49,150.52,150.48,150.5,89500000.0
2009-09-14 02:41:00,150.515,150.53,150.485,150.5,228700000.0
2009-09-14 02:42:00,150.5,150.56,150.49,150.545,164400000.0
2009-09-14 02:43:00,150.55,150.58,150.55,150.565,84400000.0
2009-09-14 02:44:00,150.56,150.56,150.51,150.525,144800000.0
2009-09-14 02:45:00,150.53,150.555,150.53,150.55,90900000.0
2009-09-14 02:46:00,150.54,150.545,150.515,150.52,178700000.0
2009-09-14 02:47:00,150.52,150.525,150.495,150.5,102400000.0
2009-09-14 02:48:00,150.5,150.52,150.48,150.49,133100000.0
2009-09-14 02:49:00,150.49,150.545,150.49,150.53,61800000.0
2009-09-14 02:50:00,150.53,150.555,150.52,150.53,103400000.0
2009-09-14 02:51:00,150.525,150.57,150.52,150.56,57600000.0
2009-09-14 02:52:00,150.565,150.58,150.54,150.555,75900000.0
2009-09-14 02:53:00,150.56,150.61,150.555,150.575,86600000.0
2009-09-14 02:54:00,150.59,150.61,150.57,150.575,66500000.0
2009-09-14 02:55:00,150.575,150.595,150.54,150.58,186900000.0
2009-09-14 02:56:00,150.58,150.59,150.55,150.585,120000000.0
2009-09-14 02:57:00,150.585,150.6,150.575,150.58,157400000.0
2009-09-14 02:58:00,150.57,150.6,150.555,150.565,245500000.0
2009-09-14 02:59:00,150.565,150.59,150.55,150.58,130300000.0
2009-09-14 03:00:00,150.555,150.57,150.51,150.51,119300000.0
2009-09-14 03:01:00,150.51,150.525,150.49,150.505,76600000.0
2009-09-14 03:02:00,150.49,150.51,150.475,150.5,127500000.0
2009-09-14 03:03:00,150.5,150.5,150.475,150.49,140000000.0
2009-09-14 03:04:00,150.49,150.57,150.485,150.525,105300000.0
2009-09-14 03:05:00,150.515,150.58,150.5,150.51,120600000.0
2009-09-14 03:06:00,150.51,150.54,150.505,150.51,107800000.0
2009-09-14 03:07:00,150.5,150.505,150.475,150.495,176000000.0
2009-09-14 03:08:00,150.49,150.5,150.39,150.405,179600000.0
2009-09-14 03:09:00,150.395,150.42,150.37,150.4,185300000.0
2009-09-14 03:10:00,150.4,150.45,150.38,150.42,64400000.0
2009-09-14 03:11:00,150.435,150.45,150.38,150.405,88400000.0
2009-09-14 03:12:00,150.405,150.45,150.385,150.39,85200000.0
2009-09-14 03:13:00,150.39,150.4,150.34,150.365,171400000.0
2009-09-14 03:14:00,150.365,150.365,150.305,150.315,117900000.0
2009-09-14 03:15:00,150.315,150.32,150.275,150.275,135000000.0
2009-09-14 03:16:00,150.275,150.28,150.215,150.265,78600000.0
2009-09-14 03:17:00,150.265,150.27,150.25,150.265,37100000.0
2009-09-14 03:18:00,150.26,150.31,150.26,150.31,111800000.0
2009-09-14 03:19:00,150.31,150.34,150.295,150.32,62800000.0
2009-09-14 03:20:00,150.32,150.32,150.26,150.29,125000000.0
2009-09-14 03:21:00,150.29,150.325,150.27,150.315,144200000.0
2009-09-14 03:22:00,150.315,150.33,150.285,150.3,77800000.0
2009-09-14 03:23:00,150.3,150.34,150.265,150.285,94200000.0
2009-09-14 03:24:00,150.285,150.31,150.235,150.28,155900000.0
2009-09-14 03:25:00,150.29,150.29,150.205,150.21,91400000.0
2009-09-14 03:26:00,150.225,150.25,150.205,150.21,75400000.0
2009-09-14 03:27:00,150.21,150.22,150.21,150.21,52800000.0
2009-09-14 03:28:00,150.21,150.215,150.13,150.135,145800000.0
2009-09-14 03:29:00,150.135,150.135,150.1,150.12,187400000.0
2009-09-14 03:30:00,150.125,150.135,150.12,150.125,33800000.0
2009-09-14 03:31:00,150.125,150.17,150.095,150.11,86800000.0
2009-09-14 03:32:00,150.11,150.11,150.065,150.08,153900000.0
2009-09-14 03:33:00,150.08,150.125,150.06,150.125,96900000.0
2009-09-14 03:34:00,150.125,150.15,150.085,150.1,131500000.0
2009-09-14 03:35:00,150.1,150.145,150.1,150.125,104800000.0
2009-09-14 03:36:00,150.13,150.18,150.13,150.16,148300000.0
2009-09-14 03:37:00,150.16,150.185,150.16,150.17,179100000.0
2009-09-14 03:38:00,150.17,150.185,150.155,150.18,306600000.0
2009-09-14 03:39:00,150.18,150.245,150.17,150.225,129300000.0
2009-09-14 03:40:00,150.225,150.235,150.17,150.18,153900000.0
2009-09-14 03:41:00,150.185,150.185,150.135,150.15,123600000.0
2009-09-14 03:42:00,150.15,150.155,150.105,150.105,216700000.0
2009-09-14 03:43:00,150.1,150.14,150.085,150.135,166500000.0
2009-09-14 03:44:00,150.135,150.135,150.1,150.125,127600000.0
2009-09-14 03:45:00,150.12,150.135,150.12,150.135,74200000.0
2009-09-14 03:46:00,150.135,150.14,150.11,150.11,107000000.0
2009-09-14 03:47:00,150.11,150.15,150.11,150.15,56100000.0
2009-09-14 03:48:00,150.15,150.17,150.135,150.15,118200000.0
2009-09-14 03:49:00,150.145,150.155,150.075,150.075,92600000.0
2009-09-14 03:50:00,150.075,150.115,150.075,150.115,39600000.0
2009-09-14 03:51:00,150.12,150.125,150.11,150.12,31600000.0
2009-09-14 03:52:00,150.12,150.125,150.1,150.1,61000000.0
2009-09-14 03:53:00,150.1,150.11,150.07,150.11,56800000.0
2009-09-14 03:54:00,150.1,150.105,150.08,150.08,74200000.0
2009-09-14 03:55:00,150.08,150.095,150.08,150.095,61300000.0
2009-09-14 03:56:00,150.11,150.13,150.06,150.06,148800000.0
2009-09-14 03:57:00,150.06,150.085,150.055,150.075,168800000.0
2009-09-14 03:58:00,150.085,150.1,150.075,150.095,99600000.0
2009-09-14 03:59:00,150.1,150.12,150.095,150.11,49800000.0
2009-09-14 04:00:00,150.11,150.13,150.09,150.115,88900000.0
2009-09-14 04:01:00,150.115,150.14,150.115,150.14,91200000.0
2009-09-14 04:02:00,150.145,150.145,150.115,150.115,98600000.0
2009-09-14 04:03:00,150.11,150.15,150.105,150.14,85700000.0
2009-09-14 04:04:00,150.14,150.17,150.11,150.165,89400000.0
2009-09-14 04:05:00,150.17,150.18,150.15,150.16,92100000.0
2009-09-14 04:06:00,150.15,150.185,150.15,150.155,86900000.0
2009-09-14 04:07:00,150.155,150.165,150.14,150.14,50800000.0
2009-09-14 04:08:00,150.145,150.165,150.11,150.165,98900000.0
2009-09-14 04:09:00,150.17,150.195,150.155,150.155,74800000.0
2009-09-14 04:10:00,150.155,150.16,150.115,150.135,93500000.0
2009-09-14 04:11:00,150.13,150.14,150.055,150.055,106200000.0
2009-09-14 04:12:00,150.06,150.06,150.03,150.04,95000000.0
2009-09-14 04:13:00,150.035,150.075,150.025,150.055,61700000.0
2009-09-14 04:14:00,150.05,150.05,150.02,150.03,173900000.0
2009-09-14 04:15:00,150.03,150.105,150.03,150.09,122100000.0
2009-09-14 04:16:00,150.09,150.135,150.075,150.09,207700000.0
2009-09-14 04:17:00,150.1,150.16,150.1,150.155,81100000.0
2009-09-14 04:18:00,150.155,150.165,150.125,150.13,155800000.0
2009-09-14 04:19:00,150.14,150.16,150.135,150.16,106000000.0
2009-09-14 04:20:00,150.16,150.16,150.145,150.16,104600000.0
2009-09-14 04:21:00,150.16,150.16,150.15,150.15,84100000.0
2009-09-14 04:22:00,150.15,150.165,150.125,150.13,102100000.0
2009-09-14 04:23:00,150.135,150.15,150.13,150.14,99100000.0
2009-09-14 04:24:00,150.145,150.165,150.12,150.145,167200000.0
2009-09-14 04:25:00,150.145,150.145,150.12,150.13,95500000.0
2009-09-14 04:26:00,150.13,150.13,150.115,150.115,44700000.0
2009-09-14 04:27:00,150.12,150.145,150.11,150.135,65500000.0
2009-09-14 04:28:00,150.15,150.15,150.085,150.1,92200000.0
2009-09-14 04:29:00,150.105,150.14,150.105,150.135,30200000.0
2009-09-14 04:30:00,150.14,150.14,150.12,150.125,66600000.0
2009-09-14 04:31:00,150.125,150.125,150.115,150.12,34400000.0
2009-09-14 04:32:00,150.115,150.15,150.115,150.15,25400000.0
2009-09-14 04:33:00,150.15,150.175,150.145,150.175,39300000.0
2009-09-14 04:34:00,150.18,150.18,150.155,150.175,72400000.0
2009-09-14 04:35:00,150.175,150.18,150.145,150.155,102000000.0
2009-09-14 04:36:00,150.155,150.155,150.135,150.15,37000000.0
2009-09-14 04:37:00,150.145,150.16,150.14,150.15,65000000.0
2009-09-14 04:38:00,150.155,150.155,150.125,150.125,195400000.0
2009-09-14 04:39:00,150.12,150.13,150.095,150.1,96900000.0
2009-09-14 04:40:00,150.095,150.105,150.095,150.095,24900000.0
2009-09-14 04:41:00,150.1,150.1,150.095,150.1,31100000.0
2009-09-14 04:42:00,150.1,150.15,150.095,150.135,104800000.0
2009-09-14 04:43:00,150.135,150.15,150.12,150.135,166500000.0
2009-09-14 04:44:00,150.135,150.135,150.1,150.12,151500000.0
2009-09-14 04:45:00,150.115,150.13,150.1,150.1,166900000.0
2009-09-14 04:46:00,150.1,150.16,150.1,150.15,102100000.0
2009-09-14 04:47:00,150.15,150.185,150.14,150.18,106800000.0
2009-09-14 04:48:00,150.175,150.225,150.15,150.215,255100000.0
2009-09-14 04:49:00,150.215,150.245,150.18,150.23,206200000.0
2009-09-14 04:50:00,150.23,150.25,150.2,150.225,188100000.0
2009-09-14 04:51:00,150.225,150.245,150.22,150.22,49400000.0
2009-09-14 04:52:00,150.225,150.275,150.205,150.205,65900000.0
2009-09-14 04:53:00,150.22,150.27,150.22,150.255,58200000.0
2009-09-14 04:54:00,150.27,150.27,150.23,150.265,67400000.0
2009-09-14 04:55:00,150.27,150.29,150.26,150.29,95900000.0
2009-09-14 04:56:00,150.295,150.31,150.245,150.25,109100000.0
2009-09-14 04:57:00,150.25,150.26,150.245,150.245,29000000.0
2009-09-14 04:58:00,150.245,150.26,150.24,150.26,17300000.0
2009-09-14 04:59:00,150.27,150.285,150.255,150.255,37800000.0
2009-09-14 05:00:00,150.255,150.255,150.17,150.17,144200000.0
2009-09-14 05:01:00,150.17,150.2,150.165,150.19,96000000.0
2009-09-14 05:02:00,150.19,150.19,150.145,150.175,68700000.0
2009-09-14 05:03:00,150.175,150.19,150.14,150.14,93600000.0
2009-09-14 05:04:00,150.14,150.16,150.13,150.13,29400000.0
2009-09-14 05:05:00,150.125,150.125,150.095,150.1,66400000.0
2009-09-14 05:06:00,150.1,150.115,150.095,150.095,24000000.0
2009-09-14 05:07:00,150.11,150.11,150.09,150.1,15000000.0
2009-09-14 05:08:00,150.1,150.12,150.095,150.105,18000000.0
2009-09-14 05:09:00,150.1,150.14,150.1,150.105,59300000.0
2009-09-14 05:10:00,150.105,150.12,150.095,150.12,33000000.0
2009-09-14 05:11:00,150.12,150.14,150.115,150.125,34000000.0
2009-09-14 05:12:00,150.13,150.145,150.115,150.125,88700000.0
2009-09-14 05:13:00,150.13,150.14,150.1,150.125,61700000.0
2009-09-14 05:14:00,150.125,150.125,150.105,150.11,16000000.0
2009-09-14 05:15:00,150.11,150.135,150.105,150.105,33400000.0
2009-09-14 05:16:00,150.1,150.13,150.1,150.1,73900000.0
2009-09-14 05:17:00,150.105,150.115,150.085,150.095,55800000.0
2009-09-14 05:18:00,150.095,150.105,150.095,150.1,20000000.0
2009-09-14 05:19:00,150.105,150.12,150.095,150.1,25800000.0
2009-09-14 05:20:00,150.1,150.135,150.1,150.135,29000000.0
2009-09-14 05:21:00,150.135,150.165,150.13,150.165,30900000.0
2009-09-14 05:22:00,150.165,150.175,150.145,150.145,54700000.0
2009-09-14 05:23:00,150.14,150.17,150.14,150.17,77400000.0
2009-09-14 05:24:00,150.17,150.19,150.16,150.185,120800000.0
2009-09-14 05:25:00,150.2,150.245,150.19,150.19,127300000.0
2009-09-14 05:26:00,150.19,150.205,150.19,150.205,9800000.0
2009-09-14 05:27:00,150.215,150.215,150.2,150.215,7300000.0
2009-09-14 05:28:00,150.215,150.23,150.21,150.23,18200000.0
2009-09-14 05:29:00,150.23,150.25,150.22,150.25,55300000.0
2009-09-14 05:30:00,150.255,150.255,150.22,150.245,83900000.0
2009-09-14 05:31:00,150.245,150.255,150.23,150.24,119800000.0
2009-09-14 05:32:00,150.235,150.26,150.17,150.18,188300000.0
2009-09-14 05:33:00,150.18,150.18,150.13,150.135,279700000.0
2009-09-14 05:34:00,150.13,150.16,150.13,150.155,90200000.0
2009-09-14 05:35:00,150.16,150.185,150.15,150.155,138500000.0
2009-09-14 05:36:00,150.155,150.165,150.155,150.16,39800000.0
2009-09-14 05:37:00,150.16,150.21,150.16,150.21,79300000.0
2009-09-14 05:38:00,150.2,150.215,150.195,150.205,44400000.0
2009-09-14 05:39:00,150.205,150.31,150.205,150.275,86700000.0
2009-09-14 05:40:00,150.29,150.29,150.265,150.265,83200000.0
2009-09-14 05:41:00,150.265,150.285,150.265,150.285,68800000.0
2009-09-14 05:42:00,150.285,150.31,150.27,150.285,47100000.0
2009-09-14 05:43:00,150.29,150.31,150.29,150.305,40000000.0
2009-09-14 05:44:00,150.31,150.31,150.295,150.31,29100000.0
2009-09-14 05:45:00,150.31,150.315,150.295,150.295,61600000.0
2009-09-14 05:46:00,150.3,150.32,150.28,150.29,38400000.0
2009-09-14 05:47:00,150.29,150.29,150.27,150.285,32500000.0
2009-09-14 05:48:00,150.285,150.285,150.26,150.265,19300000.0
2009-09-14 05:49:00,150.265,150.275,150.265,150.275,7000000.0
2009-09-14 05:50:00,150.275,150.275,150.255,150.26,15400000.0
2009-09-14 05:51:00,150.255,150.265,150.22,150.22,34000000.0
2009-09-14 05:52:00,150.23,150.25,150.225,150.24,39300000.0
2009-09-14 05:53:00,150.245,150.25,150.245,150.245,8000000.0
2009-09-14 05:54:00,150.24,150.245,150.23,150.23,35200000.0
2009-09-14 05:55:00,150.23,150.265,150.23,150.255,53700000.0
2009-09-14 05:56:00,150.26,150.26,150.215,150.22,128000000.0
2009-09-14 05:57:00,150.21,150.21,150.185,150.21,109600000.0
2009-09-14 05:58:00,150.215,150.24,150.215,150.23,70200000.0
2009-09-14 05:59:00,150.235,150.235,150.2,150.235,121100000.0
2009-09-14 06:00:00,150.235,150.245,150.2,150.23,75900000.0
2009-09-14 06:01:00,150.23,150.265,150.22,150.23,108200000.0
2009-09-14 06:02:00,150.235,150.255,150.235,150.25,68800000.0
2009-09-14 06:03:00,150.255,150.29,150.25,150.285,79700000.0
2009-09-14 06:04:00,150.285,150.285,150.235,150.235,68500000.0
2009-09-14 06:05:00,150.23,150.24,150.22,150.24,63400000.0
2009-09-14 06:06:00,150.24,150.25,150.23,150.23,47900000.0
2009-09-14 06:07:00,150.23,150.25,150.23,150.25,44100000.0
2009-09-14 06:08:00,150.245,150.245,150.24,150.24,16100000.0
2009-09-14 06:09:00,150.24,150.265,150.24,150.26,67800000.0
2009-09-14 06:10:00,150.26,150.275,150.26,150.265,109500000.0
2009-09-14 06:11:00,150.265,150.28,150.25,150.255,151100000.0
2009-09-14 06:12:00,150.26,150.27,150.245,150.27,32500000.0
2009-09-14 06:13:00,150.275,150.3,150.275,150.29,58000000.0
2009-09-14 06:14:00,150.29,150.29,150.285,150.285,68000000.0
2009-09-14 06:15:00,150.285,150.35,150.285,150.32,95800000.0
2009-09-14 06:16:00,150.32,150.32,150.28,150.285,187800000.0
2009-09-14 06:17:00,150.29,150.315,150.275,150.315,35800000.0
2009-09-14 06:18:00,150.32,150.34,150.32,150.32,70600000.0
2009-09-14 06:19:00,150.295,150.305,150.29,150.29,84000000.0
2009-09-14 06:20:00,150.29,150.305,150.28,150.28,33400000.0
2009-09-14 06:21:00,150.28,150.295,150.265,150.295,61800000.0
2009-09-14 06:22:00,150.295,150.295,150.27,150.28,102800000.0
2009-09-14 06:23:00,150.28,150.285,150.27,150.275,113400000.0
2009-09-14 06:24:00,150.275,150.28,150.27,150.28,76900000.0
2009-09-14 06:25:00,150.28,150.285,150.275,150.28,24800000.0
2009-09-14 06:26:00,150.275,150.28,150.27,150.28,37400000.0
2009-09-14 06:27:00,150.28,150.28,150.26,150.275,11700000.0
2009-09-14 06:28:00,150.28,150.29,150.28,150.29,25800000.0
2009-09-14 06:29:00,150.275,150.29,150.265,150.28,102200000.0
2009-09-14 06:30:00,150.28,150.28,150.265,150.27,62100000.0
2009-09-14 06:31:00,150.27,150.305,150.27,150.3,86200000.0
2009-09-14 06:32:00,150.3,150.325,150.3,150.31,26300000.0
2009-09-14 06:33:00,150.315,150.33,150.3,150.33,87300000.0
2009-09-14 06:34:00,150.325,150.335,150.325,150.33,16200000.0
2009-09-14 06:35:00,150.325,150.345,150.325,150.345,52700000.0
2009-09-14 06:36:00,150.345,150.355,150.345,150.355,19600000.0
2009-09-14 06:37:00,150.355,150.38,150.355,150.365,62900000.0
2009-09-14 06:38:00,150.36,150.365,150.355,150.36,25600000.0
2009-09-14 06:39:00,150.36,150.39,150.355,150.39,67900000.0
2009-09-14 06:40:00,150.385,150.385,150.34,150.345,78200000.0
2009-09-14 06:41:00,150.345,150.385,150.345,150.385,86000000.0
2009-09-14 06:42:00,150.38,150.38,150.325,150.325,59400000.0
2009-09-14 06:43:00,150.33,150.34,150.325,150.33,16600000.0
2009-09-14 06:44:00,150.335,150.335,150.285,150.285,67800000.0
2009-09-14 06:45:00,150.28,150.3,150.25,150.265,95500000.0
2009-09-14 06:46:00,150.27,150.29,150.255,150.28,93000000.0
2009-09-14 06:47:00,150.28,150.325,150.28,150.325,76500000.0
2009-09-14 06:48:00,150.325,150.345,150.325,150.335,35700000.0
2009-09-14 06:49:00,150.34,150.34,150.28,150.28,72900000.0
2009-09-14 06:50:00,150.27,150.27,150.2,150.23,147400000.0
2009-09-14 06:51:00,150.24,150.24,150.175,150.18,198000000.0
2009-09-14 06:52:00,150.17,150.18,150.12,150.135,133000000.0
2009-09-14 06:53:00,150.135,150.175,150.125,150.17,128000000.0
2009-09-14 06:54:00,150.155,150.185,150.155,150.175,65400000.0
2009-09-14 06:55:00,150.18,150.24,150.18,150.22,103000000.0
2009-09-14 06:56:00,150.23,150.23,150.22,150.22,79900000.0
2009-09-14 06:57:00,150.245,150.25,150.23,150.235,74400000.0
2009-09-14 06:58:00,150.235,150.245,150.235,150.24,10200000.0
2009-09-14 06:59:00,150.24,150.24,150.24,150.24,15200000.0
2009-09-14 07:00:00,150.24,150.255,150.235,150.24,82000000.0
2009-09-14 07:01:00,150.24,150.275,150.235,150.25,95900000.0
2009-09-14 07:02:00,150.25,150.27,150.22,150.225,74300000.0
2009-09-14 07:03:00,150.23,150.235,150.23,150.235,18800000.0
2009-09-14 07:04:00,150.23,150.255,150.23,150.25,58400000.0
2009-09-14 07:05:00,150.25,150.25,150.23,150.23,49400000.0
2009-09-14 07:06:00,150.23,150.23,150.215,150.215,71000000.0
2009-09-14 07:07:00,150.215,150.22,150.215,150.215,37200000.0
2009-09-14 07:08:00,150.215,150.235,150.215,150.23,24600000.0
2009-09-14 07:09:00,150.235,150.265,150.23,150.25,82400000.0
2009-09-14 07:10:00,150.25,150.295,150.245,150.295,40200000.0
2009-09-14 07:11:00,150.29,150.295,150.27,150.27,27000000.0
2009-09-14 07:12:00,150.27,150.28,150.27,150.275,23400000.0
2009-09-14 07:13:00,150.26,150.275,150.26,150.275,27700000.0
2009-09-14 07:14:00,150.275,150.295,150.245,150.245,76500000.0
2009-09-14 07:15:00,150.25,150.25,150.195,150.21,85500000.0
2009-09-14 07:16:00,150.21,150.215,150.19,150.2,86200000.0
2009-09-14 07:17:00,150.21,150.21,150.19,150.2,37000000.0
2009-09-14 07:18:00,150.2,150.22,150.185,150.19,27600000.0
2009-09-14 07:19:00,150.185,150.19,150.17,150.17,48400000.0
2009-09-14 07:20:00,150.165,150.18,150.13,150.135,49700000.0
2009-09-14 07:21:00,150.13,150.135,150.08,150.11,91500000.0
2009-09-14 07:22:00,150.11,150.12,150.085,150.11,82300000.0
2009-09-14 07:23:00,150.11,150.125,150.1,150.125,45800000.0
2009-09-14 07:24:00,150.125,150.17,150.125,150.13,52800000.0
2009-09-14 07:25:00,150.125,150.135,150.125,150.135,18000000.0
2009-09-14 07:26:00,150.135,150.15,150.11,150.125,43200000.0
2009-09-14 07:27:00,150.13,150.16,150.13,150.15,25600000.0
2009-09-14 07:28:00,150.15,150.19,150.145,150.175,55800000.0
2009-09-14 07:29:00,150.18,150.18,150.135,150.17,40800000.0
2009-09-14 07:30:00,150.17,150.19,150.15,150.185,75700000.0
2009-09-14 07:31:00,150.19,150.22,150.185,150.22,165300000.0
2009-09-14 07:32:00,150.235,150.27,150.235,150.245,176400000.0
2009-09-14 07:33:00,150.25,150.29,150.22,150.23,113300000.0
2009-09-14 07:34:00,150.235,150.245,150.215,150.215,70900000.0
2009-09-14 07:35:00,150.215,150.215,150.12,150.125,133900000.0
2009-09-14 07:36:00,150.14,150.155,150.105,150.105,248600000.0
2009-09-14 07:37:00,150.11,150.13,150.105,150.12,70800000.0
2009-09-14 07:38:00,150.12,150.13,150.08,150.09,218300000.0
2009-09-14 07:39:00,150.09,150.125,150.09,150.12,120200000.0
2009-09-14 07:40:00,150.115,150.115,150.08,150.1,122700000.0
2009-09-14 07:41:00,150.1,150.1,150.08,150.09,120000000.0
2009-09-14 07:42:00,150.09,150.09,150.06,150.06,105000000.0
2009-09-14 07:43:00,150.055,150.105,150.035,150.1,153000000.0
2009-09-14 07:44:00,150.1,150.115,150.06,150.06,137400000.0
2009-09-14 07:45:00,150.065,150.075,150.03,150.065,149900000.0
2009-09-14 07:46:00,150.06,150.08,150.045,150.055,67000000.0
2009-09-14 07:47:00,150.05,150.1,150.05,150.085,174900000.0
2009-09-14 07:48:00,150.085,150.1,150.075,150.095,48600000.0
2009-09-14 07:49:00,150.095,150.095,150.06,150.08,46800000.0
2009-09-14 07:50:00,150.08,150.08,150.045,150.065,49600000.0
2009-09-14 07:51:00,150.065,150.08,149.99,150.005,86600000.0
2009-09-14 07:52:00,150.01,150.05,150.005,150.05,81400000.0
2009-09-14 07:53:00,150.06,150.06,150.02,150.02,71700000.0
2009-09-14 07:54:00,150.02,150.045,150.005,150.02,95370000.0
2009-09-14 07:55:00,150.035,150.035,149.99,150.015,126200000.0
2009-09-14 07:56:00,150.005,150.02,150.0,150.005,99400000.0
2009-09-14 07:57:00,150.0,150.055,149.99,150.045,58600000.0
2009-09-14 07:58:00,150.05,150.115,150.045,150.115,72200000.0
2009-09-14 07:59:00,150.115,150.13,150.1,150.12,87100000.0
2009-09-14 08:00:00,150.12,150.185,150.1,150.165,107800000.0
2009-09-14 08:01:00,150.17,150.23,150.15,150.21,142400000.0
2009-09-14 08:02:00,150.215,150.285,150.195,150.27,72400000.0
2009-09-14 08:03:00,150.285,150.285,150.235,150.265,84500000.0
2009-09-14 08:04:00,150.265,150.275,150.23,150.24,72800000.0
2009-09-14 08:05:00,150.245,150.3,150.245,150.265,119000000.0
2009-09-14 08:06:00,150.27,150.27,150.225,150.26,142500000.0
2009-09-14 08:07:00,150.26,150.305,150.255,150.28,167300000.0
2009-09-14 08:08:00,150.28,150.285,150.255,150.26,91100000.0
2009-09-14 08:09:00,150.255,150.26,150.25,150.25,97500000.0
2009-09-14 08:10:00,150.25,150.28,150.24,150.27,84100000.0
2009-09-14 08:11:00,150.27,150.275,150.26,150.265,76200000.0
2009-09-14 08:12:00,150.265,150.275,150.24,150.26,107100000.0
2009-09-14 08:13:00,150.26,150.265,150.255,150.265,37500000.0
2009-09-14 08:14:00,150.26,150.28,150.26,150.26,43800000.0
2009-09-14 08:15:00,150.26,150.275,150.245,150.245,42800000.0
2009-09-14 08:16:00,150.25,150.25,150.22,150.225,48800000.0
2009-09-14 08:17:00,150.225,150.225,150.2,150.2,174300000.0
2009-09-14 08:18:00,150.2,150.215,150.195,150.195,76500000.0
2009-09-14 08:19:00,150.195,150.205,150.19,150.2,88000000.0
2009-09-14 08:20:00,150.2,150.205,150.135,150.16,111700000.0
2009-09-14 08:21:00,150.16,150.25,150.16,150.22,102000000.0
2009-09-14 08:22:00,150.22,150.22,150.15,150.165,130700000.0
2009-09-14 08:23:00,150.155,150.165,150.135,150.155,55200000.0
2009-09-14 08:24:00,150.155,150.19,150.155,150.155,33600000.0
2009-09-14 08:25:00,150.15,150.26,150.15,150.245,87300000.0
2009-09-14 08:26:00,150.245,150.255,150.225,150.24,44400000.0
2009-09-14 08:27:00,150.24,150.245,150.205,150.22,186300000.0
2009-09-14 08:28:00,150.22,150.235,150.215,150.235,37500000.0
2009-09-14 08:29:00,150.235,150.235,150.16,150.175,103500000.0
2009-09-14 08:30:00,150.17,150.18,150.105,150.155,94000000.0
2009-09-14 08:31:00,150.145,150.155,150.085,150.09,132100000.0
2009-09-14 08:32:00,150.09,150.135,150.09,150.135,106600000.0
2009-09-14 08:33:00,150.135,150.165,150.135,150.165,86600000.0
2009-09-14 08:34:00,150.165,150.165,150.12,150.135,89000000.0
2009-09-14 08:35:00,150.145,150.16,150.125,150.145,114700000.0
2009-09-14 08:36:00,150.145,150.145,150.065,150.065,71800000.0
2009-09-14 08:37:00,150.065,150.14,150.035,150.12,93800000.0
2009-09-14 08:38:00,150.125,150.135,150.095,150.11,130100000.0
2009-09-14 08:39:00,150.11,150.175,150.11,150.17,91200000.0
2009-09-14 08:40:00,150.165,150.165,150.11,150.145,97900000.0
2009-09-14 08:41:00,150.145,150.155,150.055,150.06,81200000.0
2009-09-14 08:42:00,150.05,150.105,150.035,150.1,171000000.0
2009-09-14 08:43:00,150.1,150.135,150.095,150.135,83800000.0
2009-09-14 08:44:00,150.14,150.22,150.13,150.205,155400000.0
2009-09-14 08:45:00,150.205,150.26,150.2,150.23,151700000.0
2009-09-14 08:46:00,150.235,150.235,150.2,150.205,55600000.0
2009-09-14 08:47:00,150.205,150.265,150.185,150.225,140600000.0
2009-09-14 08:48:00,150.225,150.36,150.22,150.355,188600000.0
2009-09-14 08:49:00,150.36,150.365,150.28,150.32,122900000.0
2009-09-14 08:50:00,150.315,150.32,150.215,150.25,107600000.0
2009-09-14 08:51:00,150.24,150.28,150.19,150.275,122100000.0
2009-09-14 08:52:00,150.275,150.385,150.25,150.345,129200000.0
2009-09-14 08:53:00,150.335,150.34,150.3,150.305,92500000.0
2009-09-14 08:54:00,150.305,150.31,150.285,150.3,74400000.0
2009-09-14 08:55:00,150.3,150.315,150.29,150.3,84400000.0
2009-09-14 08:56:00,150.29,150.33,150.29,150.325,148800000.0
2009-09-14 08:57:00,150.335,150.345,150.315,150.34,61800000.0
2009-09-14 08:58:00,150.335,150.39,150.305,150.34,94300000.0
2009-09-14 08:59:00,150.33,150.355,150.295,150.325,135200000.0
2009-09-14 09:00:00,150.325,150.36,150.285,150.35,149500000.0
2009-09-14 09:01:00,150.35,150.36,150.285,150.3,412600000.0
2009-09-14 09:02:00,150.305,150.33,150.28,150.28,249800000.0
2009-09-14 09:03:00,150.285,150.305,150.235,150.24,224100000.0
2009-09-14 09:04:00,150.24,150.36,150.22,150.345,124300000.0
2009-09-14 09:05:00,150.36,150.41,150.33,150.355,149300000.0
2009-09-14 09:06:00,150.355,150.375,150.29,150.295,100500000.0
2009-09-14 09:07:00,150.295,150.34,150.275,150.34,114700000.0
2009-09-14 09:08:00,150.34,150.365,150.275,150.28,141300000.0
2009-09-14 09:09:00,150.285,150.315,150.27,150.28,93000000.0
2009-09-14 09:10:00,150.28,150.28,150.2,150.205,184800000.0
2009-09-14 09:11:00,150.21,150.225,150.145,150.16,97100000.0
2009-09-14 09:12:00,150.17,150.17,150.13,150.13,217100000.0
2009-09-14 09:13:00,150.12,150.12,150.08,150.1,155800000.0
2009-09-14 09:14:00,150.105,150.11,150.035,150.045,238400000.0
2009-09-14 09:15:00,150.045,150.085,150.035,150.075,116000000.0
2009-09-14 09:16:00,150.075,150.125,150.06,150.12,112500000.0
2009-09-14 09:17:00,150.125,150.135,150.1,150.125,274700000.0
2009-09-14 09:18:00,150.12,150.18,150.12,150.165,154200000.0
2009-09-14 09:19:00,150.175,150.215,150.165,150.195,82400000.0
2009-09-14 09:20:00,150.195,150.225,150.195,150.225,38400000.0
2009-09-14 09:21:00,150.23,150.23,150.175,150.215,188100000.0
2009-09-14 09:22:00,150.215,150.365,150.215,150.365,147100000.0
2009-09-14 09:23:00,150.365,150.39,150.315,150.34,244500000.0
2009-09-14 09:24:00,150.335,150.375,150.33,150.37,153200000.0
2009-09-14 09:25:00,150.36,150.38,150.35,150.36,63400000.0
2009-09-14 09:26:00,150.36,150.36,150.265,150.3,80700000.0
2009-09-14 09:27:00,150.31,150.33,150.27,150.285,101500000.0
2009-09-14 09:28:00,150.28,150.335,150.265,150.28,199700000.0
2009-09-14 09:29:00,150.28,150.3,150.225,150.285,213100000.0
2009-09-14 09:30:00,150.285,150.345,150.275,150.275,208700000.0
2009-09-14 09:31:00,150.275,150.285,150.195,150.2,146200000.0
2009-09-14 09:32:00,150.175,150.245,150.16,150.23,104900000.0
2009-09-14 09:33:00,150.23,150.23,150.18,150.215,180000000.0
2009-09-14 09:34:00,150.215,150.23,150.13,150.165,153200000.0
2009-09-14 09:35:00,150.165,150.175,150.125,150.145,119700000.0
2009-09-14 09:36:00,150.15,150.16,150.125,150.155,114300000.0
2009-09-14 09:37:00,150.155,150.17,150.125,150.145,136400000.0
2009-09-14 09:38:00,150.14,150.18,150.12,150.175,192900000.0
2009-09-14 09:39:00,150.165,150.255,150.165,150.235,183800000.0
2009-09-14 09:40:00,150.23,150.26,150.155,150.255,138600000.0
2009-09-14 09:41:00,150.255,150.28,150.235,150.25,97000000.0
2009-09-14 09:42:00,150.25,150.275,150.165,150.195,153800000.0
2009-09-14 09:43:00,150.19,150.205,150.11,150.12,169100000.0
2009-09-14 09:44:00,150.125,150.135,150.05,150.075,146500000.0
2009-09-14 09:45:00,150.075,150.09,150.065,150.08,94900000.0
2009-09-14 09:46:00,150.08,150.08,150.035,150.08,131900000.0
2009-09-14 09:47:00,150.075,150.16,150.075,150.15,102600000.0
2009-09-14 09:48:00,150.15,150.15,150.01,150.01,169700000.0
2009-09-14 09:49:00,150.03,150.09,150.005,150.08,162900000.0
2009-09-14 09:50:00,150.08,150.105,150.05,150.05,79700000.0
2009-09-14 09:51:00,150.06,150.125,150.06,150.12,139900000.0
2009-09-14 09:52:00,150.115,150.12,150.02,150.035,154500000.0
2009-09-14 09:53:00,150.04,150.08,150.025,150.08,144400000.0
2009-09-14 09:54:00,150.08,150.125,150.035,150.12,134400000.0
2009-09-14 09:55:00,150.11,150.11,149.975,149.985,104200000.0
2009-09-14 09:56:00,149.985,149.995,149.91,149.995,192900000.0
2009-09-14 09:57:00,149.995,150.01,149.94,150.01,98200000.0
2009-09-14 09:58:00,150.01,150.01,149.945,149.985,98000000.0
2009-09-14 09:59:00,149.985,150.055,149.98,149.995,132000000.0
2009-09-14 10:00:00,149.99,150.05,149.985,150.025,139800000.0
2009-09-14 10:01:00,150.005,150.08,149.995,150.06,226900000.0
2009-09-14 10:02:00,150.065,150.105,150.025,150.075,145800000.0
2009-09-14 10:03:00,150.08,150.145,150.08,150.145,77800000.0
2009-09-14 10:04:00,150.145,150.205,150.12,150.205,126400000.0
2009-09-14 10:05:00,150.22,150.225,150.155,150.155,163600000.0
2009-09-14 10:06:00,150.15,150.175,150.13,150.15,134700000.0
2009-09-14 10:07:00,150.15,150.175,150.13,150.145,141500000.0
2009-09-14 10:08:00,150.135,150.14,150.115,150.125,120800000.0
2009-09-14 10:09:00,150.125,150.145,150.1,150.11,151200000.0
2009-09-14 10:10:00,150.115,150.17,150.105,150.115,217800000.0
2009-09-14 10:11:00,150.115,150.16,150.095,150.16,237000000.0
2009-09-14 10:12:00,150.155,150.21,150.115,150.13,137700000.0
2009-09-14 10:13:00,150.135,150.165,150.105,150.16,157600000.0
2009-09-14 10:14:00,150.16,150.21,150.16,150.185,98500000.0
2009-09-14 10:15:00,150.18,150.27,150.18,150.26,92400000.0
2009-09-14 10:16:00,150.26,150.305,150.25,150.3,112500000.0
2009-09-14 10:17:00,150.305,150.305,150.25,150.26,134800000.0
2009-09-14 10:18:00,150.255,150.28,150.25,150.275,70500000.0
2009-09-14 10:19:00,150.265,150.275,150.2,150.21,140700000.0
2009-09-14 10:20:00,150.235,150.265,150.23,150.255,47700000.0
2009-09-14 10:21:00,150.255,150.29,150.245,150.26,103800000.0
2009-09-14 10:22:00,150.275,150.335,150.27,150.315,122300000.0
2009-09-14 10:23:00,150.315,150.32,150.225,150.24,145500000.0
2009-09-14 10:24:00,150.235,150.285,150.235,150.27,126200000.0
2009-09-14 10:25:00,150.275,150.31,150.25,150.3,162800000.0
2009-09-14 10:26:00,150.26,150.28,150.23,150.255,148300000.0
2009-09-14 10:27:00,150.255,150.28,150.245,150.28,147800000.0
2009-09-14 10:28:00,150.28,150.32,150.27,150.28,190000000.0
2009-09-14 10:29:00,150.28,150.32,150.27,150.275,271800000.0
2009-09-14 10:30:00,150.275,150.28,150.24,150.245,95000000.0
2009-09-14 10:31:00,150.245,150.255,150.215,150.22,173800000.0
2009-09-14 10:32:00,150.22,150.245,150.19,150.22,275300000.0
2009-09-14 10:33:00,150.22,150.305,150.22,150.295,197800000.0
2009-09-14 10:34:00,150.295,150.295,150.2,150.225,195900000.0
2009-09-14 10:35:00,150.22,150.24,150.185,150.185,174400000.0
2009-09-14 10:36:00,150.18,150.21,150.165,150.175,290600000.0
2009-09-14 10:37:00,150.175,150.18,150.145,150.16,101100000.0
2009-09-14 10:38:00,150.17,150.205,150.165,150.19,86900000.0
2009-09-14 10:39:00,150.19,150.2,150.16,150.195,194600000.0
2009-09-14 10:40:00,150.19,150.265,150.185,150.21,171800000.0
2009-09-14 10:41:00,150.21,150.21,150.15,150.195,202400000.0
2009-09-14 10:42:00,150.2,150.21,150.15,150.15,183700000.0
2009-09-14 10:43:00,150.155,150.175,150.105,150.145,134200000.0
2009-09-14 10:44:00,150.145,150.17,150.13,150.15,156800000.0
2009-09-14 10:45:00,150.16,150.175,150.125,150.125,125500000.0
2009-09-14 10:46:00,150.125,150.135,150.09,150.1,184400000.0
2009-09-14 10:47:00,150.105,150.13,150.04,150.045,174200000.0
2009-09-14 10:48:00,150.05,150.075,150.04,150.065,147500000.0
2009-09-14 10:49:00,150.065,150.14,150.065,150.13,146000000.0
2009-09-14 10:50:00,150.13,150.155,150.085,150.095,101000000.0
2009-09-14 10:51:00,150.1,150.125,150.065,150.09,82800000.0
2009-09-14 10:52:00,150.09,150.115,150.025,150.035,170400000.0
2009-09-14 10:53:00,150.04,150.08,150.0,150.08,135000000.0
2009-09-14 10:54:00,150.075,150.12,150.055,150.11,111000000.0
2009-09-14 10:55:00,150.11,150.12,149.995,150.015,111500000.0
2009-09-14 10:56:00,150.015,150.03,149.975,149.995,166400000.0
2009-09-14 10:57:00,149.995,150.04,149.965,149.97,126600000.0
2009-09-14 10:58:00,149.985,150.07,149.985,150.05,134900000.0
2009-09-14 10:59:00,150.045,150.065,150.005,150.025,216200000.0
2009-09-14 11:00:00,150.04,150.08,149.98,150.015,264300000.0
2009-09-14 11:01:00,150.01,150.02,149.94,150.02,243500000.0
2009-09-14 11:02:00,150.025,150.1,150.025,150.07,198400000.0
2009-09-14 11:03:00,150.065,150.075,150.02,150.065,234600000.0
2009-09-14 11:04:00,150.065,150.065,150.015,150.045,213700000.0
2009-09-14 11:05:00,150.045,150.075,150.0,150.0,91200000.0
2009-09-14 11:06:00,149.995,150.01,149.935,149.935,135600000.0
2009-09-14 11:07:00,149.935,149.98,149.9,149.98,125300000.0
2009-09-14 11:08:00,149.98,149.985,149.925,149.965,145600000.0
2009-09-14 11:09:00,149.965,150.04,149.955,150.01,119200000.0
2009-09-14 11:10:00,150.015,150.035,149.985,150.025,69200000.0
2009-09-14 11:11:00,150.03,150.14,150.03,150.085,140400000.0
2009-09-14 11:12:00,150.075,150.105,150.065,150.1,71700000.0
2009-09-14 11:13:00,150.1,150.13,150.085,150.085,82900000.0
2009-09-14 11:14:00,150.085,150.085,150.065,150.075,40600000.0
2009-09-14 11:15:00,150.07,150.12,150.07,150.11,124400000.0
2009-09-14 11:16:00,150.11,150.15,150.105,150.145,120000000.0
2009-09-14 11:17:00,150.145,150.16,150.115,150.145,106100000.0
2009-09-14 11:18:00,150.15,150.18,150.14,150.14,120500000.0
2009-09-14 11:19:00,150.145,150.15,150.1,150.135,146300000.0
2009-09-14 11:20:00,150.135,150.145,150.1,150.125,87200000.0
2009-09-14 11:21:00,150.135,150.145,150.115,150.115,156400000.0
2009-09-14 11:22:00,150.115,150.125,150.095,150.105,70600000.0
2009-09-14 11:23:00,150.105,150.11,150.095,150.105,62700000.0
2009-09-14 11:24:00,150.1,150.11,150.075,150.08,83600000.0
2009-09-14 11:25:00,150.08,150.1,150.08,150.09,60700000.0
2009-09-14 11:26:00,150.09,150.125,150.045,150.045,114300000.0
2009-09-14 11:27:00,150.045,150.085,150.03,150.065,223100000.0
2009-09-14 11:28:00,150.065,150.065,150.025,150.03,108100000.0
2009-09-14 11:29:00,150.035,150.08,150.02,150.07,129200000.0
2009-09-14 11:30:00,150.07,150.07,150.04,150.045,172200000.0
2009-09-14 11:31:00,150.055,150.07,150.03,150.04,131400000.0
2009-09-14 11:32:00,150.035,150.065,150.035,150.06,120400000.0
2009-09-14 11:33:00,150.055,150.065,150.0,150.0,98600000.0
2009-09-14 11:34:00,150.0,150.03,149.995,150.0,77700000.0
2009-09-14 11:35:00,150.01,150.06,150.0,150.025,169000000.0
2009-09-14 11:36:00,150.03,150.03,150.0,150.005,62100000.0
2009-09-14 11:37:00,150.015,150.015,149.98,150.0,163200000.0
2009-09-14 11:38:00,150.0,150.025,149.985,150.015,112300000.0
2009-09-14 11:39:00,150.01,150.055,150.0,150.035,109900000.0
2009-09-14 11:40:00,150.025,150.06,150.015,150.05,104300000.0
2009-09-14 11:41:00,150.05,150.095,150.035,150.075,120000000.0
2009-09-14 11:42:00,150.07,150.075,150.035,150.05,183100000.0
2009-09-14 11:43:00,150.055,150.175,150.04,150.135,266400000.0
2009-09-14 11:44:00,150.15,150.18,150.14,150.155,87200000.0
2009-09-14 11:45:00,150.16,150.195,150.135,150.19,75000000.0
2009-09-14 11:46:00,150.19,150.19,150.07,150.09,235700000.0
2009-09-14 11:47:00,150.095,150.125,150.07,150.07,159300000.0
2009-09-14 11:48:00,150.07,150.165,150.07,150.145,89000000.0
2009-09-14 11:49:00,150.165,150.22,150.14,150.22,81500000.0
2009-09-14 11:50:00,150.22,150.255,150.2,150.245,83600000.0
2009-09-14 11:51:00,150.255,150.255,150.215,150.225,134700000.0
2009-09-14 11:52:00,150.225,150.225,150.17,150.175,182200000.0
2009-09-14 11:53:00,150.185,150.195,150.125,150.135,109400000.0
2009-09-14 11:54:00,150.13,150.13,150.08,150.105,50600000.0
2009-09-14 11:55:00,150.105,150.12,150.07,150.09,98600000.0
2009-09-14 11:56:00,150.08,150.12,150.07,150.085,89300000.0
2009-09-14 11:57:00,150.08,150.105,150.08,150.095,50700000.0
2009-09-14 11:58:00,150.1,150.145,150.09,150.135,88500000.0
2009-09-14 11:59:00,150.13,150.18,150.095,150.15,106900000.0
2009-09-14 12:00:00,150.15,150.19,150.12,150.12,118400000.0
2009-09-14 12:01:00,150.13,150.23,150.12,150.22,107700000.0
2009-09-14 12:02:00,150.215,150.225,150.19,150.205,54500000.0
2009-09-14 12:03:00,150.2,150.2,150.115,150.145,87900000.0
2009-09-14 12:04:00,150.14,150.14,150.105,150.11,53100000.0
2009-09-14 12:05:00,150.105,150.12,150.095,150.115,50700000.0
2009-09-14 12:06:00,150.1,150.1,150.07,150.07,37100000.0
2009-09-14 12:07:00,150.07,150.105,150.07,150.09,72600000.0
2009-09-14 12:08:00,150.085,150.205,150.08,150.205,137500000.0
2009-09-14 12:09:00,150.205,150.255,150.19,150.25,94200000.0
2009-09-14 12:10:00,150.25,150.265,150.22,150.23,68200000.0
2009-09-14 12:11:00,150.225,150.24,150.215,150.22,126100000.0
2009-09-14 12:12:00,150.21,150.255,150.2,150.23,220600000.0
2009-09-14 12:13:00,150.23,150.235,150.19,150.205,89900000.0
2009-09-14 12:14:00,150.205,150.205,150.17,150.2,130600000.0
2009-09-14 12:15:00,150.2,150.2,150.175,150.185,55100000.0
2009-09-14 12:16:00,150.185,150.185,150.15,150.15,82200000.0
2009-09-14 12:17:00,150.16,150.17,150.135,150.135,46700000.0
2009-09-14 12:18:00,150.135,150.135,150.11,150.11,51300000.0
2009-09-14 12:19:00,150.11,150.13,150.08,150.13,83800000.0
2009-09-14 12:20:00,150.13,150.165,150.08,150.16,117900000.0
2009-09-14 12:21:00,150.16,150.185,150.14,150.15,96900000.0
2009-09-14 12:22:00,150.15,150.18,150.1,150.135,59400000.0
2009-09-14 12:23:00,150.14,150.15,150.11,150.115,113500000.0
2009-09-14 12:24:00,150.115,150.165,150.115,150.155,68400000.0
2009-09-14 12:25:00,150.15,150.17,150.11,150.11,136900000.0
2009-09-14 12:26:00,150.115,150.14,150.11,150.115,81600000.0
2009-09-14 12:27:00,150.115,150.15,150.115,150.135,54200000.0
2009-09-14 12:28:00,150.135,150.17,150.115,150.15,45900000.0
2009-09-14 12:29:00,150.15,150.2,150.145,150.2,48000000.0
2009-09-14 12:30:00,150.2,150.2,150.155,150.185,71600000.0
2009-09-14 12:31:00,150.18,150.215,150.175,150.2,70900000.0
2009-09-14 12:32:00,150.2,150.2,150.14,150.165,172100000.0
2009-09-14 12:33:00,150.165,150.17,150.135,150.15,99400000.0
2009-09-14 12:34:00,150.15,150.16,150.125,150.14,104600000.0
2009-09-14 12:35:00,150.145,150.175,150.125,150.155,128200000.0
2009-09-14 12:36:00,150.15,150.175,150.13,150.13,86400000.0
2009-09-14 12:37:00,150.13,150.15,150.13,150.14,95400000.0
2009-09-14 12:38:00,150.145,150.16,150.145,150.15,28400000.0
2009-09-14 12:39:00,150.15,150.17,150.15,150.165,36900000.0
2009-09-14 12:40:00,150.17,150.175,150.13,150.14,47400000.0
2009-09-14 12:41:00,150.145,150.155,150.12,150.155,131900000.0
2009-09-14 12:42:00,150.18,150.18,150.135,150.15,190600000.0
2009-09-14 12:43:00,150.15,150.16,150.115,150.12,72400000.0
2009-09-14 12:44:00,150.12,150.12,150.105,150.11,27900000.0
2009-09-14 12:45:00,150.11,150.12,150.085,150.1,30300000.0
2009-09-14 12:46:00,150.095,150.125,150.095,150.125,57900000.0
2009-09-14 12:47:00,150.12,150.125,150.075,150.085,75100000.0
2009-09-14 12:48:00,150.1,150.115,150.085,150.1,53600000.0
2009-09-14 12:49:00,150.1,150.12,150.09,150.1,83900000.0
2009-09-14 12:50:00,150.1,150.1,150.065,150.07,37400000.0
2009-09-14 12:51:00,150.075,150.095,150.07,150.075,23200000.0
2009-09-14 12:52:00,150.07,150.08,150.055,150.06,41200000.0
2009-09-14 12:53:00,150.06,150.08,150.025,150.03,62200000.0
2009-09-14 12:54:00,150.03,150.05,150.025,150.035,60600000.0
2009-09-14 12:55:00,150.035,150.05,150.005,150.01,68400000.0
2009-09-14 12:56:00,150.01,150.025,149.995,150.005,46700000.0
2009-09-14 12:57:00,150.005,150.005,149.975,149.98,38800000.0
2009-09-14 12:58:00,149.98,149.995,149.97,149.98,64800000.0
2009-09-14 12:59:00,149.98,150.02,149.9,149.9,107000000.0
2009-09-14 13:00:00,149.905,149.995,149.905,149.985,135200000.0
2009-09-14 13:01:00,149.985,150.015,149.98,150.015,63200000.0
2009-09-14 13:02:00,150.01,150.015,149.965,149.98,117100000.0
2009-09-14 13:03:00,149.98,150.03,149.98,150.02,82800000.0
2009-09-14 13:04:00,150.01,150.025,149.99,149.99,64700000.0
2009-09-14 13:05:00,150.0,150.04,149.965,150.025,168600000.0
2009-09-14 13:06:00,150.03,150.08,150.015,150.075,74800000.0
2009-09-14 13:07:00,150.075,150.14,150.075,150.13,77000000.0
2009-09-14 13:08:00,150.135,150.155,150.115,150.155,69300000.0
2009-09-14 13:09:00,150.155,150.165,150.14,150.155,58000000.0
2009-09-14 13:10:00,150.155,150.2,150.135,150.2,86900000.0
2009-09-14 13:11:00,150.2,150.275,150.19,150.27,117400000.0
2009-09-14 13:12:00,150.27,150.275,150.18,150.2,206000000.0
2009-09-14 13:13:00,150.195,150.195,150.16,150.17,56200000.0
2009-09-14 13:14:00,150.17,150.21,150.165,150.19,83200000.0
2009-09-14 13:15:00,150.19,150.195,150.11,150.11,140000000.0
2009-09-14 13:16:00,150.105,150.145,150.105,150.125,74400000.0
2009-09-14 13:17:00,150.135,150.15,150.125,150.14,54100000.0
2009-09-14 13:18:00,150.15,150.16,150.135,150.14,50400000.0
2009-09-14 13:19:00,150.14,150.15,150.14,150.14,18200000.0
2009-09-14 13:20:00,150.15,150.215,150.15,150.215,79600000.0
2009-09-14 13:21:00,150.21,150.24,150.21,150.22,68700000.0
2009-09-14 13:22:00,150.22,150.225,150.14,150.165,87000000.0
2009-09-14 13:23:00,150.17,150.17,150.14,150.155,41600000.0
2009-09-14 13:24:00,150.145,150.145,150.09,150.095,84300000.0
2009-09-14 13:25:00,150.095,150.135,150.05,150.055,197100000.0
2009-09-14 13:26:00,150.06,150.075,150.055,150.065,51900000.0
2009-09-14 13:27:00,150.065,150.085,150.06,150.06,73200000.0
2009-09-14 13:28:00,150.06,150.12,150.06,150.1,109000000.0
2009-09-14 13:29:00,150.1,150.135,150.085,150.135,67700000.0
2009-09-14 13:30:00,150.135,150.14,150.12,150.125,64700000.0
2009-09-14 13:31:00,150.125,150.125,150.115,150.115,45100000.0
2009-09-14 13:32:00,150.115,150.14,150.115,150.14,33500000.0
2009-09-14 13:33:00,150.145,150.19,150.14,150.165,69900000.0
2009-09-14 13:34:00,150.165,150.21,150.165,150.2,49900000.0
2009-09-14 13:35:00,150.2,150.235,150.19,150.225,87300000.0
2009-09-14 13:36:00,150.235,150.235,150.21,150.23,39100000.0
2009-09-14 13:37:00,150.23,150.235,150.175,150.18,213100000.0
2009-09-14 13:38:00,150.18,150.19,150.17,150.19,59800000.0
2009-09-14 13:39:00,150.185,150.25,150.185,150.25,66600000.0
2009-09-14 13:40:00,150.25,150.26,150.25,150.26,60800000.0
2009-09-14 13:41:00,150.26,150.305,150.26,150.27,89100000.0
2009-09-14 13:42:00,150.275,150.365,150.26,150.36,145500000.0
2009-09-14 13:43:00,150.36,150.375,150.33,150.335,155500000.0
2009-09-14 13:44:00,150.335,150.34,150.27,150.28,86300000.0
2009-09-14 13:45:00,150.28,150.305,150.28,150.29,45300000.0
2009-09-14 13:46:00,150.29,150.335,150.29,150.325,63300000.0
2009-09-14 13:47:00,150.335,150.335,150.3,150.33,77600000.0
2009-09-14 13:48:00,150.335,150.335,150.295,150.295,68100000.0
2009-09-14 13:49:00,150.3,150.35,150.295,150.335,38400000.0
2009-09-14 13:50:00,150.33,150.425,150.33,150.41,65300000.0
2009-09-14 13:51:00,150.41,150.435,150.375,150.425,106200000.0
2009-09-14 13:52:00,150.435,150.595,150.415,150.56,161400000.0
2009-09-14 13:53:00,150.555,150.57,150.485,150.485,123100000.0
2009-09-14 13:54:00,150.495,150.5,150.47,150.495,88400000.0
2009-09-14 13:55:00,150.5,150.5,150.47,150.47,117800000.0
2009-09-14 13:56:00,150.47,150.47,150.415,150.43,202600000.0
2009-09-14 13:57:00,150.43,150.45,150.39,150.44,195200000.0
2009-09-14 13:58:00,150.43,150.485,150.425,150.475,120400000.0
2009-09-14 13:59:00,150.465,150.535,150.465,150.51,93700000.0
2009-09-14 14:00:00,150.505,150.53,150.465,150.525,133900000.0
2009-09-14 14:01:00,150.525,150.625,150.49,150.62,158500000.0
2009-09-14 14:02:00,150.62,150.635,150.54,150.545,104800000.0
2009-09-14 14:03:00,150.54,150.595,150.54,150.56,114300000.0
2009-09-14 14:04:00,150.57,150.605,150.53,150.55,129600000.0
2009-09-14 14:05:00,150.54,150.56,150.505,150.51,191400000.0
2009-09-14 14:06:00,150.51,150.53,150.495,150.52,79400000.0
2009-09-14 14:07:00,150.515,150.535,150.485,150.5,154600000.0
2009-09-14 14:08:00,150.5,150.505,150.39,150.41,111100000.0
2009-09-14 14:09:00,150.41,150.44,150.4,150.43,107400000.0
2009-09-14 14:10:00,150.425,150.425,150.385,150.395,106000000.0
2009-09-14 14:11:00,150.395,150.415,150.395,150.4,36000000.0
2009-09-14 14:12:00,150.395,150.42,150.365,150.38,91600000.0
2009-09-14 14:13:00,150.38,150.41,150.375,150.41,74300000.0
2009-09-14 14:14:00,150.41,150.495,150.395,150.495,157600000.0
2009-09-14 14:15:00,150.5,150.51,150.39,150.415,177800000.0
2009-09-14 14:16:00,150.415,150.44,150.39,150.44,121600000.0
2009-09-14 14:17:00,150.45,150.45,150.4,150.405,103400000.0
2009-09-14 14:18:00,150.4,150.41,150.39,150.41,72800000.0
2009-09-14 14:19:00,150.4,150.455,150.38,150.445,103900000.0
2009-09-14 14:20:00,150.45,150.455,150.39,150.435,106300000.0
2009-09-14 14:21:00,150.435,150.455,150.39,150.425,103300000.0
2009-09-14 14:22:00,150.41,150.425,150.365,150.385,107700000.0
2009-09-14 14:23:00,150.4,150.415,150.38,150.4,133700000.0
2009-09-14 14:24:00,150.405,150.405,150.375,150.385,130100000.0
2009-09-14 14:25:00,150.385,150.435,150.385,150.4,123000000.0
2009-09-14 14:26:00,150.4,150.41,150.39,150.4,83700000.0
2009-09-14 14:27:00,150.4,150.405,150.4,150.4,74000000.0
2009-09-14 14:28:00,150.4,150.415,150.385,150.4,139700000.0
2009-09-14 14:29:00,150.4,150.41,150.39,150.4,103100000.0
2009-09-14 14:30:00,150.39,150.4,150.33,150.355,62300000.0
2009-09-14 14:31:00,150.345,150.345,150.315,150.34,97100000.0
2009-09-14 14:32:00,150.33,150.355,150.31,150.345,175600000.0
2009-09-14 14:33:00,150.355,150.355,150.325,150.325,96500000.0
2009-09-14 14:34:00,150.325,150.34,150.285,150.285,71800000.0
2009-09-14 14:35:00,150.28,150.32,150.28,150.305,48600000.0
2009-09-14 14:36:00,150.3,150.35,150.285,150.35,186400000.0
2009-09-14 14:37:00,150.34,150.415,150.315,150.415,164700000.0
2009-09-14 14:38:00,150.415,150.46,150.37,150.385,246400000.0
2009-09-14 14:39:00,150.385,150.475,150.37,150.445,141800000.0
2009-09-14 14:40:00,150.445,150.445,150.365,150.385,106400000.0
2009-09-14 14:41:00,150.37,150.37,150.31,150.315,85700000.0
2009-09-14 14:42:00,150.305,150.375,150.305,150.365,110100000.0
2009-09-14 14:43:00,150.39,150.47,150.385,150.445,112900000.0
2009-09-14 14:44:00,150.445,150.51,150.43,150.445,112100000.0
2009-09-14 14:45:00,150.465,150.515,150.44,150.485,178900000.0
2009-09-14 14:46:00,150.485,150.485,150.405,150.405,63500000.0
2009-09-14 14:47:00,150.405,150.405,150.365,150.365,115900000.0
2009-09-14 14:48:00,150.36,150.47,150.345,150.47,146300000.0
2009-09-14 14:49:00,150.455,150.485,150.44,150.465,143000000.0
2009-09-14 14:50:00,150.46,150.535,150.44,150.51,126300000.0
2009-09-14 14:51:00,150.52,150.58,150.5,150.58,286200000.0
2009-09-14 14:52:00,150.575,150.64,150.565,150.565,268300000.0
2009-09-14 14:53:00,150.565,150.565,150.48,150.49,166100000.0
2009-09-14 14:54:00,150.49,150.525,150.46,150.465,134400000.0
2009-09-14 14:55:00,150.475,150.485,150.42,150.43,235400000.0
2009-09-14 14:56:00,150.43,150.57,150.43,150.555,178800000.0
2009-09-14 14:57:00,150.56,150.595,150.54,150.57,107800000.0
2009-09-14 14:58:00,150.57,150.605,150.56,150.605,85500000.0
2009-09-14 14:59:00,150.615,150.635,150.52,150.52,138000000.0
2009-09-14 15:00:00,150.52,150.6,150.52,150.595,212600000.0
2009-09-14 15:01:00,150.595,150.635,150.565,150.635,148800000.0
2009-09-14 15:02:00,150.635,150.745,150.635,150.705,186200000.0
2009-09-14 15:03:00,150.705,150.75,150.67,150.75,116000000.0
2009-09-14 15:04:00,150.755,150.755,150.68,150.69,204200000.0
2009-09-14 15:05:00,150.695,150.7,150.67,150.67,83200000.0
2009-09-14 15:06:00,150.675,150.68,150.62,150.62,111700000.0
2009-09-14 15:07:00,150.62,150.635,150.6,150.615,133100000.0
2009-09-14 15:08:00,150.61,150.61,150.54,150.555,111900000.0
2009-09-14 15:09:00,150.555,150.575,150.535,150.555,114400000.0
2009-09-14 15:10:00,150.555,150.56,150.51,150.54,136800000.0
2009-09-14 15:11:00,150.54,150.595,150.53,150.59,100800000.0
2009-09-14 15:12:00,150.59,150.6,150.505,150.51,165400000.0
2009-09-14 15:13:00,150.51,150.59,150.51,150.585,144000000.0
2009-09-14 15:14:00,150.58,150.6,150.565,150.595,141900000.0
2009-09-14 15:15:00,150.595,150.595,150.535,150.59,139600000.0
2009-09-14 15:16:00,150.585,150.625,150.55,150.625,180400000.0
2009-09-14 15:17:00,150.61,150.63,150.565,150.575,137200000.0
2009-09-14 15:18:00,150.575,150.59,150.555,150.585,101900000.0
2009-09-14 15:19:00,150.59,150.615,150.585,150.605,81900000.0
2009-09-14 15:20:00,150.595,150.62,150.56,150.56,262600000.0
2009-09-14 15:21:00,150.555,150.64,150.555,150.615,206600000.0
2009-09-14 15:22:00,150.625,150.63,150.605,150.63,208100000.0
2009-09-14 15:23:00,150.62,150.73,150.6,150.67,343000000.0
2009-09-14 15:24:00,150.67,150.705,150.655,150.705,207600000.0
2009-09-14 15:25:00,150.695,150.695,150.66,150.685,172400000.0
2009-09-14 15:26:00,150.675,150.675,150.64,150.645,170300000.0
2009-09-14 15:27:00,150.645,150.66,150.605,150.625,270400000.0
2009-09-14 15:28:00,150.63,150.705,150.63,150.665,133100000.0
2009-09-14 15:29:00,150.665,150.67,150.62,150.625,219800000.0
2009-09-14 15:30:00,150.635,150.72,150.61,150.72,171500000.0
2009-09-14 15:31:00,150.725,150.75,150.665,150.695,251700000.0
2009-09-14 15:32:00,150.685,150.695,150.645,150.665,193300000.0
2009-09-14 15:33:00,150.67,150.72,150.65,150.72,164400000.0
2009-09-14 15:34:00,150.72,150.725,150.665,150.67,167800000.0
2009-09-14 15:35:00,150.68,150.69,150.62,150.65,152400000.0
2009-09-14 15:36:00,150.645,150.685,150.635,150.67,118300000.0
2009-09-14 15:37:00,150.67,150.675,150.58,150.59,153800000.0
2009-09-14 15:38:00,150.59,150.61,150.555,150.61,131200000.0
2009-09-14 15:39:00,150.62,150.62,150.575,150.58,95000000.0
2009-09-14 15:40:00,150.585,150.675,150.585,150.665,115400000.0
2009-09-14 15:41:00,150.665,150.8,150.665,150.745,184100000.0
2009-09-14 15:42:00,150.745,150.745,150.69,150.71,185200000.0
2009-09-14 15:43:00,150.71,150.735,150.685,150.72,174500000.0
2009-09-14 15:44:00,150.725,150.74,150.7,150.72,327700000.0
2009-09-14 15:45:00,150.725,150.78,150.715,150.72,359800000.0
2009-09-14 15:46:00,150.725,150.77,150.7,150.735,255800000.0
2009-09-14 15:47:00,150.72,150.73,150.7,150.715,232500000.0
2009-09-14 15:48:00,150.715,150.745,150.65,150.675,142100000.0
2009-09-14 15:49:00,150.67,150.7,150.645,150.67,159600000.0
2009-09-14 15:50:00,150.67,150.675,150.615,150.65,198100000.0
2009-09-14 15:51:00,150.655,150.725,150.64,150.655,187000000.0
2009-09-14 15:52:00,150.655,150.655,150.6,150.625,158700000.0
2009-09-14 15:53:00,150.62,150.7,150.605,150.67,145200000.0
2009-09-14 15:54:00,150.67,150.67,150.53,150.565,276800000.0
2009-09-14 15:55:00,150.565,150.595,150.555,150.58,131400000.0
2009-09-14 15:56:00,150.585,150.625,150.55,150.575,181800000.0
2009-09-14 15:57:00,150.575,150.585,150.55,150.57,178600000.0
2009-09-14 15:58:00,150.575,150.605,150.57,150.595,170800000.0
2009-09-14 15:59:00,150.595,150.635,150.545,150.545,280800000.0
2009-09-14 16:00:00,150.55,150.605,150.52,150.6,446600000.0
2009-09-14 16:01:00,150.595,150.635,150.56,150.6,456400000.0
2009-09-14 16:02:00,150.6,150.62,150.495,150.495,222100000.0
2009-09-14 16:03:00,150.495,150.59,150.495,150.565,260900000.0
2009-09-14 16:04:00,150.555,150.57,150.495,150.505,608100000.0
2009-09-14 16:05:00,150.505,150.56,150.465,150.54,636900000.0
2009-09-14 16:06:00,150.54,150.54,150.47,150.515,395400000.0
2009-09-14 16:07:00,150.515,150.58,150.515,150.55,275500000.0
2009-09-14 16:08:00,150.55,150.585,150.54,150.575,204500000.0
2009-09-14 16:09:00,150.58,150.63,150.575,150.615,221600000.0
2009-09-14 16:10:00,150.61,150.665,150.56,150.565,223200000.0
2009-09-14 16:11:00,150.565,150.565,150.49,150.51,239600000.0
2009-09-14 16:12:00,150.51,150.52,150.45,150.495,205600000.0
2009-09-14 16:13:00,150.485,150.525,150.46,150.475,181600000.0
2009-09-14 16:14:00,150.475,150.525,150.47,150.5,169100000.0
2009-09-14 16:15:00,150.5,150.57,150.495,150.57,189900000.0
2009-09-14 16:16:00,150.575,150.605,150.54,150.585,183500000.0
2009-09-14 16:17:00,150.59,150.635,150.545,150.6,205100000.0
2009-09-14 16:18:00,150.595,150.65,150.585,150.645,151000000.0
2009-09-14 16:19:00,150.645,150.66,150.575,150.575,166600000.0
2009-09-14 16:20:00,150.59,150.61,150.565,150.575,271700000.0
2009-09-14 16:21:00,150.575,150.665,150.535,150.625,187600000.0
2009-09-14 16:22:00,150.635,150.64,150.56,150.575,317600000.0
2009-09-14 16:23:00,150.575,150.645,150.56,150.625,184300000.0
2009-09-14 16:24:00,150.625,150.645,150.595,150.615,281200000.0
2009-09-14 16:25:00,150.615,150.655,150.61,150.655,182400000.0
2009-09-14 16:26:00,150.655,150.675,150.65,150.65,128400000.0
2009-09-14 16:27:00,150.65,150.67,150.65,150.66,105300000.0
2009-09-14 16:28:00,150.665,150.665,150.62,150.625,141500000.0
2009-09-14 16:29:00,150.625,150.68,150.625,150.675,133700000.0
2009-09-14 16:30:00,150.68,150.69,150.65,150.68,167200000.0
2009-09-14 16:31:00,150.68,150.695,150.64,150.65,201100000.0
2009-09-14 16:32:00,150.655,150.655,150.56,150.565,164700000.0
2009-09-14 16:33:00,150.57,150.61,150.555,150.6,174100000.0
2009-09-14 16:34:00,150.6,150.605,150.57,150.58,149600000.0
2009-09-14 16:35:00,150.58,150.625,150.58,150.605,301100000.0
2009-09-14 16:36:00,150.605,150.61,150.55,150.55,204400000.0
2009-09-14 16:37:00,150.55,150.575,150.525,150.53,167800000.0
2009-09-14 16:38:00,150.525,150.535,150.49,150.525,188400000.0
2009-09-14 16:39:00,150.52,150.58,150.505,150.555,168900000.0
2009-09-14 16:40:00,150.555,150.59,150.54,150.575,157100000.0
2009-09-14 16:41:00,150.57,150.58,150.54,150.565,140300000.0
2009-09-14 16:42:00,150.565,150.64,150.525,150.625,169100000.0
2009-09-14 16:43:00,150.62,150.64,150.605,150.635,116500000.0
2009-09-14 16:44:00,150.635,150.65,150.615,150.615,188800000.0
2009-09-14 16:45:00,150.615,150.655,150.61,150.63,177900000.0
2009-09-14 16:46:00,150.63,150.715,150.63,150.67,392700000.0
2009-09-14 16:47:00,150.67,150.775,150.665,150.755,198400000.0
2009-09-14 16:48:00,150.755,150.78,150.635,150.635,598500000.0
2009-09-14 16:49:00,150.635,150.675,150.595,150.67,265900000.0
2009-09-14 16:50:00,150.67,150.69,150.645,150.67,586500000.0
2009-09-14 16:51:00,150.675,150.715,150.635,150.67,333200000.0
2009-09-14 16:52:00,150.665,150.715,150.645,150.715,473400000.0
2009-09-14 16:53:00,150.725,150.725,150.67,150.7,433700000.0
2009-09-14 16:54:00,150.7,150.73,150.685,150.685,347100000.0
2009-09-14 16:55:00,150.685,150.715,150.66,150.68,358100000.0
2009-09-14 16:56:00,150.685,150.72,150.675,150.685,224300000.0
2009-09-14 16:57:00,150.685,150.71,150.665,150.675,138800000.0
2009-09-14 16:58:00,150.675,150.695,150.565,150.595,182400000.0
2009-09-14 16:59:00,150.595,150.675,150.57,150.675,194900000.0
2009-09-14 17:00:00,150.67,150.715,150.635,150.635,221400000.0
2009-09-14 17:01:00,150.645,150.68,150.635,150.665,269300000.0
2009-09-14 17:02:00,150.665,150.715,150.64,150.68,180300000.0
2009-09-14 17:03:00,150.675,150.675,150.595,150.66,157100000.0
2009-09-14 17:04:00,150.66,150.66,150.62,150.635,184900000.0
2009-09-14 17:05:00,150.635,150.665,150.6,150.64,151300000.0
2009-09-14 17:06:00,150.63,150.7,150.63,150.685,193700000.0
2009-09-14 17:07:00,150.685,150.765,150.665,150.72,162700000.0
2009-09-14 17:08:00,150.72,150.72,150.67,150.7,87000000.0
2009-09-14 17:09:00,150.705,150.785,150.705,150.765,144700000.0
2009-09-14 17:10:00,150.765,150.78,150.71,150.71,115000000.0
2009-09-14 17:11:00,150.71,150.76,150.71,150.76,93400000.0
2009-09-14 17:12:00,150.755,150.8,150.705,150.775,157400000.0
2009-09-14 17:13:00,150.78,150.81,150.755,150.755,111200000.0
2009-09-14 17:14:00,150.755,150.785,150.735,150.755,170100000.0
2009-09-14 17:15:00,150.755,150.815,150.74,150.815,188200000.0
2009-09-14 17:16:00,150.815,150.815,150.775,150.775,60300000.0
2009-09-14 17:17:00,150.775,150.82,150.77,150.815,103000000.0
2009-09-14 17:18:00,150.815,150.88,150.815,150.87,215100000.0
2009-09-14 17:19:00,150.87,150.87,150.775,150.81,143900000.0
2009-09-14 17:20:00,150.81,150.85,150.795,150.835,128600000.0
2009-09-14 17:21:00,150.84,150.885,150.82,150.87,122700000.0
2009-09-14 17:22:00,150.865,150.875,150.84,150.855,178700000.0
2009-09-14 17:23:00,150.855,150.89,150.835,150.835,91100000.0
2009-09-14 17:24:00,150.835,150.875,150.82,150.835,133700000.0
2009-09-14 17:25:00,150.83,150.875,150.805,150.835,127000000.0
2009-09-14 17:26:00,150.835,150.87,150.83,150.84,108100000.0
2009-09-14 17:27:00,150.84,150.85,150.81,150.825,185600000.0
2009-09-14 17:28:00,150.825,150.835,150.795,150.8,135200000.0
2009-09-14 17:29:00,150.8,150.83,150.75,150.755,160600000.0
2009-09-14 17:30:00,150.76,150.825,150.75,150.795,136000000.0
2009-09-14 17:31:00,150.795,150.83,150.795,150.825,101400000.0
2009-09-14 17:32:00,150.825,150.87,150.82,150.85,132500000.0
2009-09-14 17:33:00,150.855,150.875,150.795,150.835,124900000.0
2009-09-14 17:34:00,150.83,150.9,150.805,150.895,162500000.0
2009-09-14 17:35:00,150.895,150.895,150.85,150.88,117700000.0
2009-09-14 17:36:00,150.88,150.895,150.86,150.875,88000000.0
2009-09-14 17:37:00,150.875,150.875,150.765,150.8,156500000.0
2009-09-14 17:38:00,150.8,150.87,150.785,150.85,132100000.0
2009-09-14 17:39:00,150.855,150.855,150.795,150.805,121000000.0
2009-09-14 17:40:00,150.805,150.81,150.765,150.795,107500000.0
2009-09-14 17:41:00,150.805,150.805,150.76,150.78,125300000.0
2009-09-14 17:42:00,150.78,150.795,150.77,150.79,40200000.0
2009-09-14 17:43:00,150.775,150.775,150.73,150.75,86800000.0
2009-09-14 17:44:00,150.745,150.77,150.73,150.74,101300000.0
2009-09-14 17:45:00,150.735,150.755,150.67,150.68,209500000.0
2009-09-14 17:46:00,150.68,150.75,150.675,150.725,204600000.0
2009-09-14 17:47:00,150.73,150.735,150.66,150.695,116100000.0
2009-09-14 17:48:00,150.695,150.72,150.68,150.685,109100000.0
2009-09-14 17:49:00,150.68,150.705,150.68,150.705,70800000.0
2009-09-14 17:50:00,150.705,150.705,150.695,150.695,71100000.0
2009-09-14 17:51:00,150.695,150.705,150.68,150.685,78200000.0
2009-09-14 17:52:00,150.685,150.75,150.685,150.75,74200000.0
2009-09-14 17:53:00,150.76,150.805,150.745,150.795,107000000.0
2009-09-14 17:54:00,150.79,150.81,150.76,150.77,80200000.0
2009-09-14 17:55:00,150.77,150.785,150.755,150.76,143100000.0
2009-09-14 17:56:00,150.765,150.775,150.725,150.725,89200000.0
2009-09-14 17:57:00,150.73,150.755,150.72,150.745,87400000.0
2009-09-14 17:58:00,150.74,150.775,150.72,150.73,98200000.0
2009-09-14 17:59:00,150.72,150.725,150.67,150.69,117700000.0
2009-09-14 18:00:00,150.68,150.745,150.675,150.735,118300000.0
2009-09-14 18:01:00,150.74,150.74,150.695,150.71,70600000.0
2009-09-14 18:02:00,150.71,150.71,150.69,150.695,52700000.0
2009-09-14 18:03:00,150.69,150.705,150.65,150.665,33000000.0
2009-09-14 18:04:00,150.675,150.68,150.66,150.675,36400000.0
2009-09-14 18:05:00,150.68,150.685,150.62,150.62,84500000.0
2009-09-14 18:06:00,150.62,150.63,150.615,150.62,69200000.0
2009-09-14 18:07:00,150.62,150.62,150.58,150.58,74600000.0
2009-09-14 18:08:00,150.585,150.6,150.55,150.58,79400000.0
2009-09-14 18:09:00,150.58,150.59,150.56,150.585,64700000.0
2009-09-14 18:10:00,150.585,150.595,150.585,150.59,93000000.0
2009-09-14 18:11:00,150.59,150.625,150.585,150.595,70800000.0
2009-09-14 18:12:00,150.59,150.615,150.585,150.59,103500000.0
2009-09-14 18:13:00,150.59,150.655,150.585,150.65,101700000.0
2009-09-14 18:14:00,150.655,150.665,150.64,150.65,88200000.0
2009-09-14 18:15:00,150.65,150.66,150.635,150.655,78600000.0
2009-09-14 18:16:00,150.655,150.715,150.64,150.705,159700000.0
2009-09-14 18:17:00,150.705,150.75,150.705,150.745,142000000.0
2009-09-14 18:18:00,150.745,150.75,150.73,150.735,167300000.0
2009-09-14 18:19:00,150.735,150.74,150.695,150.715,90600000.0
2009-09-14 18:20:00,150.715,150.725,150.665,150.665,162200000.0
2009-09-14 18:21:00,150.67,150.695,150.665,150.695,62100000.0
2009-09-14 18:22:00,150.7,150.72,150.695,150.72,38500000.0
2009-09-14 18:23:00,150.72,150.725,150.715,150.725,25000000.0
2009-09-14 18:24:00,150.725,150.775,150.725,150.755,78800000.0
2009-09-14 18:25:00,150.755,150.765,150.73,150.735,100300000.0
2009-09-14 18:26:00,150.735,150.77,150.735,150.765,36000000.0
2009-09-14 18:27:00,150.77,150.785,150.75,150.755,129700000.0
2009-09-14 18:28:00,150.75,150.76,150.71,150.715,93100000.0
2009-09-14 18:29:00,150.715,150.745,150.715,150.735,53800000.0
2009-09-14 18:30:00,150.74,150.74,150.645,150.645,97400000.0
2009-09-14 18:31:00,150.66,150.68,150.655,150.68,99400000.0
2009-09-14 18:32:00,150.68,150.685,150.65,150.65,87700000.0
2009-09-14 18:33:00,150.65,150.665,150.625,150.625,76000000.0
2009-09-14 18:34:00,150.625,150.645,150.59,150.625,100500000.0
2009-09-14 18:35:00,150.625,150.65,150.62,150.635,50200000.0
2009-09-14 18:36:00,150.64,150.685,150.64,150.675,66600000.0
2009-09-14 18:37:00,150.675,150.695,150.655,150.685,61000000.0
2009-09-14 18:38:00,150.7,150.735,150.675,150.725,70200000.0
2009-09-14 18:39:00,150.73,150.73,150.66,150.68,111300000.0
2009-09-14 18:40:00,150.67,150.67,150.64,150.64,30600000.0
2009-09-14 18:41:00,150.645,150.645,150.63,150.63,19600000.0
2009-09-14 18:42:00,150.63,150.64,150.63,150.635,73100000.0
2009-09-14 18:43:00,150.63,150.65,150.605,150.65,88700000.0
2009-09-14 18:44:00,150.655,150.675,150.655,150.67,60500000.0
2009-09-14 18:45:00,150.67,150.67,150.635,150.64,98400000.0
2009-09-14 18:46:00,150.64,150.665,150.635,150.66,94400000.0
2009-09-14 18:47:00,150.655,150.655,150.64,150.65,47600000.0
2009-09-14 18:48:00,150.645,150.655,150.64,150.655,70300000.0
2009-09-14 18:49:00,150.65,150.685,150.63,150.635,104500000.0
2009-09-14 18:50:00,150.64,150.655,150.61,150.63,121500000.0
2009-09-14 18:51:00,150.63,150.63,150.57,150.59,173000000.0
2009-09-14 18:52:00,150.59,150.6,150.535,150.535,86900000.0
2009-09-14 18:53:00,150.535,150.55,150.53,150.54,73000000.0
2009-09-14 18:54:00,150.54,150.62,150.535,150.61,77700000.0
2009-09-14 18:55:00,150.61,150.61,150.56,150.575,143400000.0
2009-09-14 18:56:00,150.57,150.57,150.515,150.515,90400000.0
2009-09-14 18:57:00,150.515,150.57,150.515,150.57,55900000.0
2009-09-14 18:58:00,150.585,150.61,150.565,150.6,65200000.0
2009-09-14 18:59:00,150.6,150.655,150.595,150.655,111500000.0
2009-09-14 19:00:00,150.66,150.685,150.66,150.685,111000000.0
2009-09-14 19:01:00,150.685,150.685,150.645,150.67,68600000.0
2009-09-14 19:02:00,150.675,150.675,150.65,150.65,111800000.0
2009-09-14 19:03:00,150.65,150.66,150.63,150.655,93200000.0
2009-09-14 19:04:00,150.655,150.665,150.62,150.655,69700000.0
2009-09-14 19:05:00,150.66,150.66,150.61,150.61,46000000.0
2009-09-14 19:06:00,150.61,150.62,150.59,150.59,86600000.0
2009-09-14 19:07:00,150.585,150.64,150.585,150.64,59500000.0
2009-09-14 19:08:00,150.64,150.675,150.635,150.66,63100000.0
2009-09-14 19:09:00,150.66,150.675,150.655,150.67,79600000.0
2009-09-14 19:10:00,150.67,150.69,150.665,150.69,60000000.0
2009-09-14 19:11:00,150.69,150.695,150.65,150.665,96200000.0
2009-09-14 19:12:00,150.655,150.66,150.63,150.63,53800000.0
2009-09-14 19:13:00,150.63,150.65,150.625,150.63,61200000.0
2009-09-14 19:14:00,150.63,150.635,150.59,150.635,103900000.0
2009-09-14 19:15:00,150.625,150.625,150.61,150.615,33600000.0
2009-09-14 19:16:00,150.61,150.615,150.58,150.59,152300000.0
2009-09-14 19:17:00,150.59,150.625,150.585,150.615,139600000.0
2009-09-14 19:18:00,150.61,150.62,150.59,150.615,124400000.0
2009-09-14 19:19:00,150.615,150.62,150.565,150.585,112700000.0
2009-09-14 19:20:00,150.595,150.595,150.57,150.59,140100000.0
2009-09-14 19:21:00,150.59,150.605,150.56,150.57,91000000.0
2009-09-14 19:22:00,150.57,150.57,150.54,150.545,50000000.0
2009-09-14 19:23:00,150.545,150.545,150.535,150.54,23600000.0
2009-09-14 19:24:00,150.545,150.555,150.53,150.55,51700000.0
2009-09-14 19:25:00,150.555,150.57,150.53,150.54,70100000.0
2009-09-14 19:26:00,150.545,150.555,150.535,150.545,70000000.0
2009-09-14 19:27:00,150.545,150.57,150.54,150.56,58600000.0
2009-09-14 19:28:00,150.565,150.59,150.56,150.575,24300000.0
2009-09-14 19:29:00,150.58,150.58,150.54,150.565,107300000.0
2009-09-14 19:30:00,150.565,150.575,150.53,150.555,75800000.0
2009-09-14 19:31:00,150.555,150.565,150.54,150.545,85600000.0
2009-09-14 19:32:00,150.545,150.545,150.52,150.54,62000000.0
2009-09-14 19:33:00,150.535,150.575,150.52,150.57,103800000.0
2009-09-14 19:34:00,150.565,150.58,150.55,150.55,138600000.0
2009-09-14 19:35:00,150.55,150.57,150.525,150.56,104700000.0
2009-09-14 19:36:00,150.56,150.565,150.535,150.565,88400000.0
2009-09-14 19:37:00,150.57,150.61,150.57,150.58,52400000.0
2009-09-14 19:38:00,150.58,150.605,150.58,150.605,44500000.0
2009-09-14 19:39:00,150.605,150.67,150.605,150.67,95600000.0
2009-09-14 19:40:00,150.66,150.675,150.62,150.635,121600000.0
2009-09-14 19:41:00,150.64,150.64,150.615,150.62,39600000.0
2009-09-14 19:42:00,150.62,150.63,150.59,150.625,149900000.0
2009-09-14 19:43:00,150.625,150.625,150.6,150.605,75200000.0
2009-09-14 19:44:00,150.605,150.62,150.6,150.6,58800000.0
2009-09-14 19:45:00,150.595,150.61,150.575,150.585,66400000.0
2009-09-14 19:46:00,150.585,150.62,150.585,150.585,93800000.0
2009-09-14 19:47:00,150.585,150.61,150.58,150.595,88400000.0
2009-09-14 19:48:00,150.595,150.61,150.58,150.605,105700000.0
2009-09-14 19:49:00,150.605,150.605,150.58,150.585,148100000.0
2009-09-14 19:50:00,150.575,150.575,150.53,150.555,107500000.0
2009-09-14 19:51:00,150.555,150.615,150.52,150.615,167400000.0
2009-09-14 19:52:00,150.615,150.62,150.585,150.61,67600000.0
2009-09-14 19:53:00,150.61,150.695,150.605,150.695,132300000.0
2009-09-14 19:54:00,150.695,150.705,150.68,150.68,143400000.0
2009-09-14 19:55:00,150.68,150.69,150.65,150.69,100300000.0
2009-09-14 19:56:00,150.69,150.725,150.63,150.63,134800000.0
2009-09-14 19:57:00,150.66,150.665,150.63,150.63,95900000.0
2009-09-14 19:58:00,150.63,150.635,150.605,150.62,56200000.0
2009-09-14 19:59:00,150.63,150.64,150.615,150.635,93900000.0
2009-09-14 20:00:00,150.635,150.67,150.63,150.67,117000000.0
2009-09-14 20:01:00,150.67,150.67,150.645,150.66,115900000.0
2009-09-14 20:02:00,150.66,150.715,150.66,150.68,117600000.0
2009-09-14 20:03:00,150.68,150.68,150.65,150.66,71400000.0
2009-09-14 20:04:00,150.66,150.675,150.65,150.67,166300000.0
2009-09-14 20:05:00,150.67,150.685,150.66,150.665,124700000.0
2009-09-14 20:06:00,150.67,150.72,150.665,150.71,210400000.0
2009-09-14 20:07:00,150.715,150.715,150.7,150.705,59200000.0
2009-09-14 20:08:00,150.705,150.705,150.68,150.685,28300000.0
2009-09-14 20:09:00,150.68,150.68,150.655,150.66,105300000.0
2009-09-14 20:10:00,150.66,150.69,150.66,150.68,51800000.0
2009-09-14 20:11:00,150.675,150.69,150.675,150.69,111700000.0
2009-09-14 20:12:00,150.69,150.725,150.68,150.715,172600000.0
2009-09-14 20:13:00,150.715,150.735,150.69,150.71,145800000.0
2009-09-14 20:14:00,150.71,150.715,150.705,150.71,67800000.0
2009-09-14 20:15:00,150.71,150.725,150.7,150.715,103000000.0
2009-09-14 20:16:00,150.715,150.73,150.715,150.72,69000000.0
2009-09-14 20:17:00,150.72,150.72,150.695,150.695,38200000.0
2009-09-14 20:18:00,150.695,150.705,150.68,150.69,58600000.0
2009-09-14 20:19:00,150.7,150.7,150.695,150.695,3200000.0
2009-09-14 20:20:00,150.71,150.74,150.71,150.74,18300000.0
2009-09-14 20:21:00,150.74,150.755,150.72,150.725,169600000.0
2009-09-14 20:22:00,150.725,150.735,150.71,150.735,73800000.0
2009-09-14 20:23:00,150.735,150.735,150.72,150.73,76400000.0
2009-09-14 20:24:00,150.73,150.775,150.7,150.75,256800000.0
2009-09-14 20:25:00,150.745,150.8,150.73,150.8,130800000.0
2009-09-14 20:26:00,150.795,150.81,150.785,150.805,188500000.0
2009-09-14 20:27:00,150.805,150.88,150.805,150.845,173000000.0
2009-09-14 20:28:00,150.85,150.875,150.84,150.85,142900000.0
2009-09-14 20:29:00,150.855,150.855,150.795,150.815,137700000.0
2009-09-14 20:30:00,150.815,150.86,150.815,150.84,130600000.0
2009-09-14 20:31:00,150.84,150.845,150.815,150.815,37600000.0
2009-09-14 20:32:00,150.825,150.825,150.785,150.79,121400000.0
2009-09-14 20:33:00,150.79,150.84,150.79,150.84,103500000.0
2009-09-14 20:34:00,150.84,150.84,150.805,150.815,158600000.0
2009-09-14 20:35:00,150.815,150.855,150.81,150.85,75900000.0
2009-09-14 20:36:00,150.85,150.85,150.835,150.85,111200000.0
2009-09-14 20:37:00,150.845,150.845,150.81,150.825,171700000.0
2009-09-14 20:38:00,150.815,150.85,150.815,150.835,81100000.0
2009-09-14 20:39:00,150.84,150.855,150.825,150.835,61000000.0
2009-09-14 20:40:00,150.845,150.845,150.81,150.82,102800000.0
2009-09-14 20:41:00,150.82,150.84,150.82,150.835,91800000.0
2009-09-14 20:42:00,150.83,150.85,150.825,150.845,97500000.0
2009-09-14 20:43:00,150.84,150.855,150.825,150.84,62300000.0
2009-09-14 20:44:00,150.84,150.845,150.825,150.835,49400000.0
2009-09-14 20:45:00,150.835,150.84,150.82,150.82,80000000.0
2009-09-14 20:46:00,150.82,150.85,150.82,150.835,40200000.0
2009-09-14 20:47:00,150.835,150.855,150.83,150.84,74700000.0
2009-09-14 20:48:00,150.835,150.835,150.69,150.71,154100000.0
2009-09-14 20:49:00,150.71,150.76,150.66,150.68,87800000.0
2009-09-14 20:50:00,150.68,150.695,150.655,150.68,133700000.0
2009-09-14 20:51:00,150.7,150.715,150.69,150.71,30000000.0
2009-09-14 20:52:00,150.71,150.73,150.68,150.68,64000000.0
2009-09-14 20:53:00,150.68,150.685,150.665,150.67,129600000.0
2009-09-14 20:54:00,150.685,150.715,150.66,150.67,190400000.0
2009-09-14 20:55:00,150.67,150.74,150.67,150.69,129700000.0
2009-09-14 20:56:00,150.685,150.695,150.665,150.68,61300000.0
2009-09-14 20:57:00,150.67,150.69,150.65,150.68,102500000.0
2009-09-14 20:58:00,150.68,150.685,150.655,150.67,82400000.0
2009-09-14 20:59:00,150.675,150.73,150.675,150.725,154600000.0
2009-09-14 21:00:00,150.725,150.725,150.71,150.71,53700000.0
2009-09-14 21:01:00,150.685,150.695,150.635,150.65,136800000.0
2009-09-14 21:02:00,150.635,150.71,150.635,150.7,152600000.0
2009-09-14 21:03:00,150.7,150.71,150.67,150.67,75200000.0
2009-09-14 21:04:00,150.67,150.67,150.625,150.645,131800000.0
2009-09-14 21:05:00,150.645,150.66,150.63,150.635,97000000.0
2009-09-14 21:06:00,150.635,150.645,150.625,150.64,165400000.0
2009-09-14 21:07:00,150.645,150.65,150.575,150.585,355800000.0
2009-09-14 21:08:00,150.575,150.605,150.565,150.595,61700000.0
2009-09-14 21:09:00,150.595,150.605,150.585,150.585,64000000.0
2009-09-14 21:10:00,150.585,150.6,150.55,150.55,173200000.0
2009-09-14 21:11:00,150.55,150.56,150.51,150.545,109200000.0
2009-09-14 21:12:00,150.545,150.615,150.545,150.59,176400000.0
2009-09-14 21:13:00,150.595,150.63,150.59,150.63,34800000.0
2009-09-14 21:14:00,150.63,150.63,150.585,150.59,77200000.0
2009-09-14 21:15:00,150.59,150.595,150.57,150.585,72300000.0
2009-09-14 21:16:00,150.585,150.61,150.58,150.605,56500000.0
2009-09-14 21:17:00,150.61,150.63,150.59,150.61,122500000.0
2009-09-14 21:18:00,150.61,150.62,150.6,150.615,213400000.0
2009-09-14 21:19:00,150.615,150.625,150.61,150.61,188800000.0
2009-09-14 21:20:00,150.61,150.62,150.605,150.605,144300000.0
2009-09-14 21:21:00,150.625,150.67,150.625,150.67,86000000.0
2009-09-14 21:22:00,150.665,150.68,150.645,150.65,219500000.0
2009-09-14 21:23:00,150.65,150.675,150.645,150.655,314300000.0
2009-09-14 21:24:00,150.655,150.675,150.645,150.675,250900000.0
2009-09-14 21:25:00,150.675,150.685,150.665,150.67,79000000.0
2009-09-14 21:26:00,150.66,150.665,150.645,150.665,85600000.0
2009-09-14 21:27:00,150.67,150.675,150.635,150.645,187700000.0
2009-09-14 21:28:00,150.645,150.66,150.595,150.595,143000000.0
2009-09-14 21:29:00,150.595,150.615,150.58,150.605,163300000.0
2009-09-14 21:30:00,150.6,150.64,150.6,150.64,220400000.0
2009-09-14 21:31:00,150.64,150.66,150.625,150.625,174900000.0
2009-09-14 21:32:00,150.625,150.685,150.625,150.655,119000000.0
2009-09-14 21:33:00,150.665,150.67,150.65,150.655,99400000.0
2009-09-14 21:34:00,150.655,150.665,150.65,150.665,110900000.0
2009-09-14 21:35:00,150.665,150.73,150.655,150.72,166000000.0
2009-09-14 21:36:00,150.72,150.73,150.695,150.725,122000000.0
2009-09-14 21:37:00,150.73,150.73,150.7,150.705,86400000.0
2009-09-14 21:38:00,150.71,150.725,150.71,150.725,35400000.0
2009-09-14 21:39:00,150.725,150.725,150.67,150.685,60000000.0
2009-09-14 21:40:00,150.685,150.725,150.68,150.695,96400000.0
2009-09-14 21:41:00,150.695,150.715,150.68,150.7,84800000.0
2009-09-14 21:42:00,150.695,150.73,150.695,150.715,125400000.0
2009-09-14 21:43:00,150.71,150.785,150.71,150.745,227000000.0
2009-09-14 21:44:00,150.745,150.78,150.73,150.77,193600000.0
2009-09-14 21:45:00,150.765,150.77,150.74,150.76,183200000.0
2009-09-14 21:46:00,150.76,150.775,150.745,150.765,176600000.0
2009-09-14 21:47:00,150.76,150.77,150.735,150.735,90800000.0
2009-09-14 21:48:00,150.73,150.75,150.72,150.72,149400000.0
2009-09-14 21:49:00,150.72,150.735,150.695,150.7,149800000.0
2009-09-14 21:50:00,150.71,150.71,150.69,150.695,86900000.0
2009-09-14 21:51:00,150.695,150.71,150.695,150.7,62100000.0
2009-09-14 21:52:00,150.7,150.7,150.66,150.68,112800000.0
2009-09-14 21:53:00,150.69,150.69,150.61,150.62,156400000.0
2009-09-14 21:54:00,150.62,150.625,150.58,150.585,85800000.0
2009-09-14 21:55:00,150.585,150.595,150.58,150.585,75700000.0
2009-09-14 21:56:00,150.585,150.595,150.58,150.595,54800000.0
2009-09-14 21:57:00,150.59,150.605,150.585,150.6,28400000.0
2009-09-14 21:58:00,150.6,150.625,150.595,150.625,86000000.0
2009-09-14 21:59:00,150.625,150.655,150.58,150.64,138500000.0
2009-09-14 22:00:00,150.645,150.655,150.595,150.595,80900000.0
2009-09-14 22:01:00,150.6,150.64,150.595,150.61,97200000.0
2009-09-14 22:02:00,150.61,150.635,150.605,150.63,15900000.0
2009-09-14 22:03:00,150.63,150.66,150.63,150.66,20800000.0
2009-09-14 22:04:00,150.66,150.66,150.645,150.66,44700000.0
2009-09-14 22:05:00,150.66,150.675,150.66,150.66,48500000.0
2009-09-14 22:06:00,150.66,150.66,150.635,150.65,59300000.0
2009-09-14 22:07:00,150.65,150.66,150.65,150.66,31500000.0
2009-09-14 22:08:00,150.66,150.665,150.645,150.645,67600000.0
2009-09-14 22:09:00,150.64,150.64,150.635,150.635,50600000.0
2009-09-14 22:10:00,150.645,150.645,150.635,150.635,14800000.0
2009-09-14 22:11:00,150.64,150.705,150.64,150.705,89700000.0
2009-09-14 22:12:00,150.7,150.725,150.67,150.67,76500000.0
2009-09-14 22:13:00,150.675,150.675,150.62,150.635,112900000.0
2009-09-14 22:14:00,150.635,150.675,150.635,150.655,55000000.0
2009-09-14 22:15:00,150.655,150.655,150.645,150.65,35200000.0
2009-09-14 22:16:00,150.655,150.675,150.62,150.62,57100000.0
2009-09-14 22:17:00,150.62,150.62,150.615,150.62,13500000.0
2009-09-14 22:18:00,150.615,150.625,150.6,150.605,22200000.0
2009-09-14 22:19:00,150.605,150.61,150.6,150.605,16000000.0
2009-09-14 22:20:00,150.61,150.61,150.6,150.605,44200000.0
2009-09-14 22:21:00,150.605,150.61,150.6,150.605,34300000.0
2009-09-14 22:22:00,150.605,150.65,150.605,150.64,65700000.0
2009-09-14 22:23:00,150.64,150.64,150.635,150.635,20800000.0
2009-09-14 22:24:00,150.635,150.655,150.635,150.655,26000000.0
2009-09-14 22:25:00,150.655,150.695,150.64,150.68,106600000.0
2009-09-14 22:26:00,150.68,150.68,150.66,150.67,65900000.0
2009-09-14 22:27:00,150.67,150.685,150.66,150.67,81300000.0
2009-09-14 22:28:00,150.67,150.67,150.655,150.66,29400000.0
2009-09-14 22:29:00,150.66,150.685,150.65,150.685,69800000.0
2009-09-14 22:30:00,150.67,150.67,150.62,150.635,61900000.0
2009-09-14 22:31:00,150.635,150.64,150.63,150.635,33900000.0
2009-09-14 22:32:00,150.63,150.63,150.62,150.63,19900000.0
2009-09-14 22:33:00,150.63,150.64,150.63,150.63,10000000.0
2009-09-14 22:34:00,150.625,150.625,150.61,150.615,24500000.0
2009-09-14 22:35:00,150.615,150.625,150.615,150.615,58700000.0
2009-09-14 22:36:00,150.605,150.625,150.6,150.62,20300000.0
2009-09-14 22:37:00,150.62,150.625,150.615,150.62,36000000.0
2009-09-14 22:38:00,150.615,150.615,150.6,150.605,21200000.0
2009-09-14 22:39:00,150.6,150.615,150.59,150.615,39200000.0
2009-09-14 22:40:00,150.615,150.65,150.575,150.65,68700000.0
2009-09-14 22:41:00,150.65,150.65,150.61,150.62,30800000.0
2009-09-14 22:42:00,150.62,150.62,150.62,150.62,11100000.0
2009-09-14 22:43:00,150.62,150.62,150.615,150.62,5900000.0
2009-09-14 22:44:00,150.62,150.645,150.62,150.645,41200000.0
2009-09-14 22:45:00,150.65,150.665,150.635,150.635,35900000.0
2009-09-14 22:46:00,150.62,150.64,150.615,150.62,54700000.0
2009-09-14 22:47:00,150.625,150.63,150.61,150.62,22400000.0
2009-09-14 22:48:00,150.625,150.625,150.625,150.625,5000000.0
2009-09-14 22:49:00,150.63,150.65,150.625,150.635,48000000.0
2009-09-14 22:50:00,150.635,150.64,150.61,150.635,44800000.0
2009-09-14 22:51:00,150.64,150.685,150.635,150.64,48100000.0
2009-09-14 22:52:00,150.635,150.725,150.625,150.68,63400000.0
2009-09-14 22:53:00,150.68,150.68,150.635,150.66,23800000.0
2009-09-14 22:54:00,150.655,150.66,150.655,150.66,2000000.0
2009-09-14 22:55:00,150.66,150.66,150.65,150.655,9700000.0
2009-09-14 22:56:00,150.66,150.68,150.655,150.675,69000000.0
2009-09-14 22:57:00,150.68,150.68,150.675,150.675,14300000.0
2009-09-14 22:58:00,150.675,150.705,150.655,150.655,28600000.0
2009-09-14 22:59:00,150.655,150.79,150.655,150.79,81500000.0
2009-09-14 23:00:00,150.77,150.775,150.73,150.74,21000000.0
2009-09-14 23:01:00,150.74,150.755,150.73,150.73,17000000.0
2009-09-14 23:02:00,150.75,150.765,150.71,150.76,47000000.0
2009-09-14 23:03:00,150.76,150.76,150.68,150.7,40400000.0
2009-09-14 23:04:00,150.715,150.725,150.645,150.705,33200000.0
2009-09-14 23:05:00,150.715,150.75,150.7,150.75,32200000.0
2009-09-14 23:06:00,150.75,150.75,150.7,150.705,19000000.0
2009-09-14 23:07:00,150.705,150.705,150.7,150.7,2000000.0
2009-09-14 23:08:00,150.675,150.735,150.645,150.69,39700000.0
2009-09-14 23:09:00,150.69,150.72,150.675,150.675,26000000.0
2009-09-14 23:10:00,150.685,150.715,150.685,150.69,18000000.0
2009-09-14 23:11:00,150.695,150.71,150.65,150.685,22000000.0
2009-09-14 23:12:00,150.685,150.7,150.66,150.7,15900000.0
2009-09-14 23:13:00,150.7,150.7,150.68,150.69,7000000.0
2009-09-14 23:14:00,150.69,150.69,150.68,150.68,5900000.0
2009-09-14 23:15:00,150.68,150.69,150.68,150.69,4500000.0
2009-09-14 23:16:00,150.69,150.695,150.69,150.69,11200000.0
2009-09-14 23:17:00,150.69,150.69,150.625,150.665,13900000.0
2009-09-14 23:18:00,150.66,150.66,150.66,150.66,5000000.0
2009-09-14 23:19:00,150.66,150.675,150.645,150.65,11000000.0
2009-09-14 23:20:00,150.645,150.65,150.635,150.65,17000000.0
2009-09-14 23:21:00,150.65,150.66,150.64,150.64,5100000.0
2009-09-14 23:22:00,150.65,150.65,150.65,150.65,4000000.0
2009-09-14 23:23:00,150.65,150.655,150.625,150.625,27600000.0
2009-09-14 23:24:00,150.625,150.635,150.615,150.615,12000000.0
2009-09-14 23:25:00,150.64,150.65,150.605,150.61,36700000.0
2009-09-14 23:26:00,150.61,150.63,150.605,150.63,27800000.0
2009-09-14 23:27:00,150.635,150.675,150.635,150.64,21300000.0
2009-09-14 23:28:00,150.64,150.645,150.64,150.645,24200000.0
2009-09-14 23:29:00,150.655,150.66,150.645,150.66,12400000.0
2009-09-14 23:30:00,150.66,150.66,150.66,150.66,6000000.0
2009-09-14 23:31:00,150.655,150.66,150.655,150.66,5800000.0
2009-09-14 23:32:00,150.66,150.66,150.59,150.59,28000000.0
2009-09-14 23:33:00,150.61,150.635,150.605,150.625,33200000.0
2009-09-14 23:34:00,150.64,150.64,150.61,150.63,26800000.0
2009-09-14 23:35:00,150.63,150.64,150.615,150.635,45300000.0
2009-09-14 23:36:00,150.635,150.675,150.63,150.675,32000000.0
2009-09-14 23:37:00,150.675,150.675,150.655,150.67,7500000.0
2009-09-14 23:38:00,150.66,150.675,150.655,150.655,10100000.0
2009-09-14 23:39:00,150.655,150.705,150.65,150.66,84700000.0
2009-09-14 23:40:00,150.665,150.69,150.665,150.69,27000000.0
2009-09-14 23:41:00,150.685,150.685,150.65,150.68,22800000.0
2009-09-14 23:42:00,150.68,150.7,150.675,150.675,24900000.0
2009-09-14 23:43:00,150.685,150.685,150.68,150.68,19800000.0
2009-09-14 23:44:00,150.68,150.68,150.68,150.68,3300000.0
2009-09-14 23:45:00,150.675,150.675,150.675,150.675,13600000.0
2009-09-14 23:46:00,150.675,150.675,150.67,150.67,11400000.0
2009-09-14 23:47:00,150.67,150.68,150.67,150.68,42200000.0
2009-09-14 23:48:00,150.68,150.68,150.68,150.68,4400000.0
2009-09-14 23:49:00,150.655,150.66,150.655,150.655,39800000.0
2009-09-14 23:50:00,150.655,150.66,150.655,150.66,41600000.0
2009-09-14 23:51:00,150.66,150.665,150.66,150.66,4000000.0
2009-09-14 23:52:00,150.66,150.66,150.66,150.66,1000000.0
2009-09-14 23:53:00,150.66,150.66,150.645,150.645,14000000.0
2009-09-14 23:54:00,150.65,150.65,150.645,150.645,9000000.0
2009-09-14 23:55:00,150.645,150.65,150.64,150.65,23000000.0
2009-09-14 23:56:00,150.64,150.65,150.635,150.65,17800000.0
2009-09-14 23:57:00,150.64,150.665,150.64,150.665,15200000.0
2009-09-14 23:58:00,150.665,150.695,150.65,150.65,97400000.0
2009-09-14 23:59:00,150.66,150.665,150.65,150.655,31000000.0
2009-09-15 00:00:00,150.655,150.71,150.655,150.7,137700000.0
2009-09-15 00:01:00,150.7,150.7,150.66,150.665,91800000.0
2009-09-15 00:02:00,150.66,150.67,150.64,150.64,102500000.0
2009-09-15 00:03:00,150.64,150.65,150.64,150.65,125800000.0
2009-09-15 00:04:00,150.65,150.67,150.65,150.67,86000000.0
2009-09-15 00:05:00,150.67,150.69,150.665,150.675,70900000.0
2009-09-15 00:06:00,150.68,150.695,150.675,150.69,36600000.0
2009-09-15 00:07:00,150.695,150.695,150.68,150.685,30800000.0
2009-09-15 00:08:00,150.685,150.685,150.68,150.685,7400000.0
2009-09-15 00:09:00,150.69,150.71,150.685,150.71,29600000.0
2009-09-15 00:10:00,150.715,150.715,150.68,150.69,48600000.0
2009-09-15 00:11:00,150.685,150.71,150.685,150.71,32800000.0
2009-09-15 00:12:00,150.71,150.715,150.705,150.71,12000000.0
2009-09-15 00:13:00,150.71,150.715,150.69,150.705,46300000.0
2009-09-15 00:14:00,150.69,150.725,150.69,150.725,33400000.0
2009-09-15 00:15:00,150.725,150.73,150.685,150.685,57200000.0
2009-09-15 00:16:00,150.685,150.69,150.675,150.685,36700000.0
2009-09-15 00:17:00,150.675,150.675,150.625,150.655,126700000.0
2009-09-15 00:18:00,150.655,150.665,150.65,150.66,75800000.0
2009-09-15 00:19:00,150.67,150.68,150.67,150.68,73700000.0
2009-09-15 00:20:00,150.68,150.68,150.68,150.68,45000000.0
2009-09-15 00:21:00,150.68,150.68,150.68,150.68,60400000.0
2009-09-15 00:22:00,150.68,150.68,150.67,150.675,55100000.0
2009-09-15 00:23:00,150.675,150.675,150.67,150.675,32400000.0
2009-09-15 00:24:00,150.675,150.69,150.665,150.675,103300000.0
2009-09-15 00:25:00,150.675,150.685,150.665,150.67,82400000.0
2009-09-15 00:26:00,150.675,150.71,150.67,150.68,75700000.0
2009-09-15 00:27:00,150.68,150.68,150.67,150.67,42900000.0
2009-09-15 00:28:00,150.67,150.695,150.67,150.685,72700000.0
2009-09-15 00:29:00,150.69,150.695,150.665,150.67,81800000.0
2009-09-15 00:30:00,150.67,150.7,150.67,150.7,23100000.0
2009-09-15 00:31:00,150.69,150.695,150.67,150.675,40800000.0
2009-09-15 00:32:00,150.68,150.68,150.635,150.635,69400000.0
2009-09-15 00:33:00,150.64,150.64,150.61,150.61,126900000.0
2009-09-15 00:34:00,150.61,150.615,150.58,150.595,133300000.0
2009-09-15 00:35:00,150.595,150.595,150.58,150.585,87000000.0
2009-09-15 00:36:00,150.585,150.6,150.575,150.585,51300000.0
2009-09-15 00:37:00,150.585,150.585,150.585,150.585,79200000.0
2009-09-15 00:38:00,150.585,150.615,150.58,150.615,88000000.0
2009-09-15 00:39:00,150.615,150.62,150.605,150.62,36900000.0
2009-09-15 00:40:00,150.62,150.635,150.62,150.63,42700000.0
2009-09-15 00:41:00,150.635,150.65,150.605,150.61,195400000.0
2009-09-15 00:42:00,150.61,150.625,150.61,150.62,48300000.0
2009-09-15 00:43:00,150.625,150.625,150.62,150.62,18000000.0
2009-09-15 00:44:00,150.62,150.62,150.62,150.62,10400000.0
2009-09-15 00:45:00,150.578,150.589,150.568,150.585,80800000.0
2009-09-15 00:46:00,150.62,150.62,150.62,150.62,1000000.0
2009-09-15 00:47:00,150.625,150.625,150.625,150.625,1400000.0
2009-09-15 00:48:00,150.625,150.625,150.62,150.62,12600000.0
2009-09-15 00:49:00,150.62,150.62,150.62,150.62,11200000.0
2009-09-15 00:50:00,150.615,150.65,150.61,150.62,33700000.0
2009-09-15 00:51:00,150.62,150.62,150.62,150.62,50400000.0
2009-09-15 00:52:00,150.62,150.62,150.615,150.615,12400000.0
2009-09-15 00:53:00,150.625,150.64,150.605,150.625,48600000.0
2009-09-15 00:54:00,150.625,150.655,150.625,150.64,74500000.0
2009-09-15 00:55:00,150.64,150.64,150.635,150.64,39300000.0
2009-09-15 00:56:00,150.64,150.66,150.64,150.66,53700000.0
2009-09-15 00:57:00,150.65,150.65,150.64,150.645,54600000.0
2009-09-15 00:58:00,150.645,150.66,150.645,150.65,70400000.0
2009-09-15 00:59:00,150.65,150.655,150.625,150.625,66000000.0
2009-09-15 01:00:00,150.63,150.635,150.61,150.615,37500000.0
2009-09-15 01:01:00,150.61,150.755,150.605,150.755,231500000.0
2009-09-15 01:02:00,150.765,150.82,150.76,150.805,184200000.0
2009-09-15 01:03:00,150.8,150.865,150.795,150.805,161100000.0
2009-09-15 01:04:00,150.8,150.825,150.76,150.8,73100000.0
2009-09-15 01:05:00,150.8,150.8,150.74,150.755,71360000.0
2009-09-15 01:06:00,150.755,150.76,150.75,150.755,54700000.0
2009-09-15 01:07:00,150.76,150.76,150.75,150.75,22000000.0
2009-09-15 01:08:00,150.75,150.755,150.75,150.75,11400000.0
2009-09-15 01:09:00,150.75,150.75,150.695,150.71,31000000.0
2009-09-15 01:10:00,150.71,150.71,150.675,150.685,45800000.0
2009-09-15 01:11:00,150.675,150.735,150.64,150.735,234800000.0
2009-09-15 01:12:00,150.735,150.74,150.71,150.74,157600000.0
2009-09-15 01:13:00,150.75,150.77,150.75,150.765,55000000.0
2009-09-15 01:14:00,150.76,150.765,150.75,150.75,36800000.0
2009-09-15 01:15:00,150.745,150.765,150.745,150.76,78500000.0
2009-09-15 01:16:00,150.76,150.76,150.72,150.75,109800000.0
2009-09-15 01:17:00,150.735,150.75,150.735,150.75,43400000.0
2009-09-15 01:18:00,150.76,150.765,150.74,150.74,40000000.0
2009-09-15 01:19:00,150.75,150.75,150.735,150.735,31200000.0
2009-09-15 01:20:00,150.745,150.745,150.71,150.72,50600000.0
2009-09-15 01:21:00,150.72,150.73,150.7,150.7,99300000.0
2009-09-15 01:22:00,150.7,150.705,150.69,150.695,46100000.0
2009-09-15 01:23:00,150.7,150.72,150.7,150.715,43300000.0
2009-09-15 01:24:00,150.715,150.73,150.715,150.73,15600000.0
2009-09-15 01:25:00,150.725,150.745,150.715,150.715,29200000.0
2009-09-15 01:26:00,150.715,150.73,150.715,150.73,17600000.0
2009-09-15 01:27:00,150.74,150.75,150.74,150.75,12000000.0
2009-09-15 01:28:00,150.735,150.775,150.735,150.775,43000000.0
2009-09-15 01:29:00,150.775,150.79,150.76,150.785,85600000.0
2009-09-15 01:30:00,150.79,150.815,150.785,150.8,47200000.0
2009-09-15 01:31:00,150.8,150.825,150.79,150.825,65700000.0
2009-09-15 01:32:00,150.815,150.855,150.78,150.84,68200000.0
2009-09-15 01:33:00,150.845,150.855,150.81,150.81,35300000.0
2009-09-15 01:34:00,150.805,150.83,150.805,150.815,71000000.0
2009-09-15 01:35:00,150.815,150.825,150.8,150.82,40300000.0
2009-09-15 01:36:00,150.82,150.835,150.82,150.82,28600000.0
2009-09-15 01:37:00,150.82,150.82,150.795,150.81,178000000.0
2009-09-15 01:38:00,150.815,150.83,150.805,150.83,142100000.0
2009-09-15 01:39:00,150.83,150.83,150.8,150.805,64600000.0
2009-09-15 01:40:00,150.8,150.865,150.795,150.85,170300000.0
2009-09-15 01:41:00,150.845,150.9,150.84,150.895,110200000.0
2009-09-15 01:42:00,150.89,150.89,150.885,150.885,39800000.0
2009-09-15 01:43:00,150.885,150.95,150.87,150.93,153200000.0
2009-09-15 01:44:00,150.93,150.93,150.915,150.915,43900000.0
2009-09-15 01:45:00,150.915,150.92,150.905,150.91,76300000.0
2009-09-15 01:46:00,150.91,150.91,150.89,150.905,126700000.0
2009-09-15 01:47:00,150.905,150.915,150.9,150.915,74500000.0
2009-09-15 01:48:00,150.915,150.915,150.905,150.905,52700000.0
2009-09-15 01:49:00,150.905,150.915,150.895,150.905,33900000.0
2009-09-15 01:50:00,150.905,150.92,150.85,150.905,123400000.0
2009-09-15 01:51:00,150.915,150.92,150.89,150.915,49200000.0
2009-09-15 01:52:00,150.905,150.94,150.905,150.925,43400000.0
2009-09-15 01:53:00,150.92,150.92,150.89,150.905,47600000.0
2009-09-15 01:54:00,150.905,150.905,150.89,150.89,8400000.0
2009-09-15 01:55:00,150.89,150.94,150.89,150.925,91900000.0
2009-09-15 01:56:00,150.925,150.995,150.925,150.995,111200000.0
2009-09-15 01:57:00,150.98,151.005,150.94,150.955,106400000.0
2009-09-15 01:58:00,150.965,150.965,150.95,150.955,64000000.0
2009-09-15 01:59:00,150.95,150.96,150.89,150.895,125500000.0
2009-09-15 02:00:00,150.895,150.895,150.85,150.855,134600000.0
2009-09-15 02:01:00,150.855,150.855,150.8,150.835,82600000.0
2009-09-15 02:02:00,150.84,150.915,150.84,150.915,105400000.0
2009-09-15 02:03:00,150.905,151.03,150.905,151.02,148400000.0
2009-09-15 02:04:00,151.02,151.04,151.0,151.03,75600000.0
2009-09-15 02:05:00,151.03,151.12,151.03,151.12,104900000.0
2009-09-15 02:06:00,151.12,151.195,151.075,151.18,155000000.0
2009-09-15 02:07:00,151.18,151.19,151.115,151.13,146000000.0
2009-09-15 02:08:00,151.13,151.145,151.08,151.09,123600000.0
2009-09-15 02:09:00,151.085,151.165,151.08,151.165,194100000.0
2009-09-15 02:10:00,151.16,151.175,151.12,151.125,175400000.0
2009-09-15 02:11:00,151.125,151.155,151.125,151.155,111200000.0
2009-09-15 02:12:00,151.15,151.165,151.14,151.15,38800000.0
2009-09-15 02:13:00,151.15,151.17,151.145,151.145,121700000.0
2009-09-15 02:14:00,151.145,151.15,151.13,151.145,64000000.0
2009-09-15 02:15:00,151.145,151.295,151.14,151.295,167800000.0
2009-09-15 02:16:00,151.285,151.33,151.285,151.31,132900000.0
2009-09-15 02:17:00,151.31,151.34,151.305,151.33,65600000.0
2009-09-15 02:18:00,151.33,151.33,151.3,151.315,83000000.0
2009-09-15 02:19:00,151.315,151.36,151.315,151.33,117500000.0
2009-09-15 02:20:00,151.325,151.395,151.325,151.375,235000000.0
2009-09-15 02:21:00,151.385,151.385,151.34,151.345,191200000.0
2009-09-15 02:22:00,151.36,151.365,151.3,151.3,124100000.0
2009-09-15 02:23:00,151.305,151.335,151.305,151.32,53900000.0
2009-09-15 02:24:00,151.32,151.32,151.29,151.29,42800000.0
2009-09-15 02:25:00,151.29,151.29,151.275,151.28,77000000.0
2009-09-15 02:26:00,151.28,151.3,151.27,151.285,57300000.0
2009-09-15 02:27:00,151.285,151.29,151.265,151.275,86700000.0
2009-09-15 02:28:00,151.27,151.275,151.25,151.265,73600000.0
2009-09-15 02:29:00,151.265,151.275,151.26,151.265,37200000.0
2009-09-15 02:30:00,151.26,151.275,151.255,151.255,9000000.0
2009-09-15 02:31:00,151.265,151.325,151.26,151.31,100100000.0
2009-09-15 02:32:00,151.325,151.385,151.315,151.345,103900000.0
2009-09-15 02:33:00,151.345,151.345,151.29,151.335,124500000.0
2009-09-15 02:34:00,151.33,151.345,151.25,151.25,84800000.0
2009-09-15 02:35:00,151.265,151.305,151.255,151.29,96600000.0
2009-09-15 02:36:00,151.29,151.29,151.195,151.26,196500000.0
2009-09-15 02:37:00,151.26,151.275,151.255,151.265,51200000.0
2009-09-15 02:38:00,151.265,151.28,151.245,151.265,210900000.0
2009-09-15 02:39:00,151.265,151.27,151.24,151.24,132500000.0
2009-09-15 02:40:00,151.24,151.26,151.2,151.255,168000000.0
2009-09-15 02:41:00,151.25,151.255,151.215,151.225,107400000.0
2009-09-15 02:42:00,151.23,151.235,151.195,151.23,150500000.0
2009-09-15 02:43:00,151.22,151.275,151.22,151.26,108900000.0
2009-09-15 02:44:00,151.26,151.27,151.24,151.245,133200000.0
2009-09-15 02:45:00,151.245,151.245,151.22,151.23,106200000.0
2009-09-15 02:46:00,151.24,151.24,151.22,151.22,23800000.0
2009-09-15 02:47:00,151.22,151.245,151.22,151.24,65600000.0
2009-09-15 02:48:00,151.24,151.27,151.24,151.25,51600000.0
2009-09-15 02:49:00,151.25,151.335,151.25,151.33,122800000.0
2009-09-15 02:50:00,151.33,151.37,151.325,151.34,147600000.0
2009-09-15 02:51:00,151.34,151.35,151.335,151.34,56800000.0
2009-09-15 02:52:00,151.335,151.34,151.26,151.265,76100000.0
2009-09-15 02:53:00,151.27,151.31,151.27,151.295,89000000.0
2009-09-15 02:54:00,151.295,151.32,151.29,151.29,171100000.0
2009-09-15 02:55:00,151.295,151.295,151.26,151.285,99300000.0
2009-09-15 02:56:00,151.29,151.33,151.285,151.31,76600000.0
2009-09-15 02:57:00,151.31,151.31,151.295,151.3,183700000.0
2009-09-15 02:58:00,151.295,151.295,151.23,151.235,116500000.0
2009-09-15 02:59:00,151.235,151.235,151.175,151.175,85700000.0
2009-09-15 03:00:00,151.175,151.245,151.175,151.23,175400000.0
2009-09-15 03:01:00,151.245,151.28,151.235,151.265,117100000.0
2009-09-15 03:02:00,151.265,151.265,151.24,151.24,134200000.0
2009-09-15 03:03:00,151.24,151.26,151.225,151.26,194800000.0
2009-09-15 03:04:00,151.265,151.28,151.25,151.255,111100000.0
2009-09-15 03:05:00,151.255,151.255,151.2,151.2,84800000.0
2009-09-15 03:06:00,151.2,151.22,151.2,151.205,189100000.0
2009-09-15 03:07:00,151.21,151.215,151.15,151.15,230500000.0
2009-09-15 03:08:00,151.15,151.155,151.14,151.155,56500000.0
2009-09-15 03:09:00,151.155,151.16,151.095,151.095,90000000.0
2009-09-15 03:10:00,151.1,151.15,151.09,151.14,133700000.0
2009-09-15 03:11:00,151.135,151.135,151.065,151.085,151700000.0
2009-09-15 03:12:00,151.09,151.105,151.08,151.1,99100000.0
2009-09-15 03:13:00,151.1,151.125,151.1,151.115,62700000.0
2009-09-15 03:14:00,151.11,151.135,151.095,151.105,93000000.0
2009-09-15 03:15:00,151.105,151.12,151.06,151.105,83700000.0
2009-09-15 03:16:00,151.105,151.135,151.085,151.125,135300000.0
2009-09-15 03:17:00,151.125,151.125,151.105,151.105,69900000.0
2009-09-15 03:18:00,151.105,151.105,151.065,151.07,64100000.0
2009-09-15 03:19:00,151.065,151.165,151.06,151.14,315300000.0
2009-09-15 03:20:00,151.14,151.15,151.085,151.11,205800000.0
2009-09-15 03:21:00,151.115,151.13,151.08,151.1,229700000.0
2009-09-15 03:22:00,151.1,151.12,151.095,151.115,84300000.0
2009-09-15 03:23:00,151.115,151.115,151.095,151.1,110400000.0
2009-09-15 03:24:00,151.1,151.13,151.085,151.125,252600000.0
2009-09-15 03:25:00,151.125,151.185,151.125,151.15,195200000.0
2009-09-15 03:26:00,151.155,151.175,151.135,151.155,107900000.0
2009-09-15 03:27:00,151.155,151.185,151.155,151.175,78800000.0
2009-09-15 03:28:00,151.175,151.175,151.15,151.16,45600000.0
2009-09-15 03:29:00,151.16,151.165,151.13,151.13,79500000.0
2009-09-15 03:30:00,151.12,151.15,151.1,151.105,168100000.0
2009-09-15 03:31:00,151.105,151.145,151.105,151.145,91500000.0
2009-09-15 03:32:00,151.15,151.155,151.03,151.04,156800000.0
2009-09-15 03:33:00,151.05,151.075,151.035,151.05,131700000.0
2009-09-15 03:34:00,151.05,151.08,151.03,151.06,125700000.0
2009-09-15 03:35:00,151.055,151.08,151.045,151.065,187100000.0
2009-09-15 03:36:00,151.065,151.065,150.985,151.01,174500000.0
2009-09-15 03:37:00,151.015,151.105,151.015,151.09,106400000.0
2009-09-15 03:38:00,151.085,151.11,151.07,151.08,64200000.0
2009-09-15 03:39:00,151.065,151.07,151.015,151.02,111800000.0
2009-09-15 03:40:00,151.02,151.055,150.99,151.03,186800000.0
2009-09-15 03:41:00,151.035,151.175,151.035,151.15,216700000.0
2009-09-15 03:42:00,151.15,151.16,151.11,151.135,185000000.0
2009-09-15 03:43:00,151.135,151.175,151.115,151.17,173500000.0
2009-09-15 03:44:00,151.17,151.27,151.165,151.21,233400000.0
2009-09-15 03:45:00,151.2,151.23,151.185,151.22,129700000.0
2009-09-15 03:46:00,151.22,151.265,151.2,151.265,95200000.0
2009-09-15 03:47:00,151.255,151.26,151.225,151.26,87300000.0
2009-09-15 03:48:00,151.26,151.26,151.22,151.22,167500000.0
2009-09-15 03:49:00,151.22,151.315,151.205,151.315,173700000.0
2009-09-15 03:50:00,151.315,151.33,151.28,151.285,247200000.0
2009-09-15 03:51:00,151.29,151.305,151.27,151.285,145000000.0
2009-09-15 03:52:00,151.29,151.3,151.245,151.245,184500000.0
2009-09-15 03:53:00,151.245,151.275,151.23,151.255,111400000.0
2009-09-15 03:54:00,151.255,151.3,151.255,151.3,98900000.0
2009-09-15 03:55:00,151.295,151.31,151.295,151.295,93200000.0
2009-09-15 03:56:00,151.295,151.3,151.205,151.235,249300000.0
2009-09-15 03:57:00,151.235,151.27,151.215,151.26,85800000.0
2009-09-15 03:58:00,151.26,151.285,151.255,151.255,258100000.0
2009-09-15 03:59:00,151.255,151.29,151.235,151.29,91100000.0
2009-09-15 04:00:00,151.275,151.28,151.235,151.255,141800000.0
2009-09-15 04:01:00,151.25,151.28,151.225,151.265,192600000.0
2009-09-15 04:02:00,151.265,151.29,151.26,151.28,138100000.0
2009-09-15 04:03:00,151.285,151.29,151.24,151.24,211800000.0
2009-09-15 04:04:00,151.24,151.3,151.235,151.28,106900000.0
2009-09-15 04:05:00,151.28,151.3,151.265,151.28,116800000.0
2009-09-15 04:06:00,151.28,151.29,151.265,151.27,72700000.0
2009-09-15 04:07:00,151.275,151.325,151.27,151.29,111100000.0
2009-09-15 04:08:00,151.29,151.3,151.26,151.275,152700000.0
2009-09-15 04:09:00,151.275,151.275,151.225,151.24,31000000.0
2009-09-15 04:10:00,151.24,151.275,151.24,151.27,108000000.0
2009-09-15 04:11:00,151.27,151.275,151.26,151.26,42000000.0
2009-09-15 04:12:00,151.26,151.26,151.225,151.245,152200000.0
2009-09-15 04:13:00,151.245,151.27,151.23,151.24,109400000.0
2009-09-15 04:14:00,151.24,151.275,151.235,151.245,141700000.0
2009-09-15 04:15:00,151.24,151.255,151.22,151.255,77700000.0
2009-09-15 04:16:00,151.255,151.28,151.23,151.24,56300000.0
2009-09-15 04:17:00,151.24,151.275,151.24,151.265,111300000.0
2009-09-15 04:18:00,151.265,151.265,151.26,151.26,51000000.0
2009-09-15 04:19:00,151.26,151.295,151.26,151.295,23500000.0
2009-09-15 04:20:00,151.295,151.3,151.29,151.29,36200000.0
2009-09-15 04:21:00,151.3,151.325,151.285,151.295,75100000.0
2009-09-15 04:22:00,151.295,151.295,151.29,151.29,15800000.0
2009-09-15 04:23:00,151.29,151.29,151.28,151.28,49600000.0
2009-09-15 04:24:00,151.28,151.28,151.225,151.255,173700000.0
2009-09-15 04:25:00,151.255,151.365,151.255,151.355,113800000.0
2009-09-15 04:26:00,151.35,151.395,151.345,151.37,172100000.0
2009-09-15 04:27:00,151.37,151.445,151.36,151.41,164200000.0
2009-09-15 04:28:00,151.41,151.41,151.365,151.385,71800000.0
2009-09-15 04:29:00,151.37,151.39,151.34,151.35,90400000.0
2009-09-15 04:30:00,151.345,151.38,151.345,151.36,141000000.0
2009-09-15 04:31:00,151.37,151.37,151.315,151.35,163700000.0
2009-09-15 04:32:00,151.35,151.35,151.32,151.33,100500000.0
2009-09-15 04:33:00,151.335,151.385,151.335,151.38,77500000.0
2009-09-15 04:34:00,151.38,151.405,151.375,151.405,91400000.0
2009-09-15 04:35:00,151.395,151.485,151.355,151.415,198500000.0
2009-09-15 04:36:00,151.41,151.47,151.38,151.47,166900000.0
2009-09-15 04:37:00,151.47,151.48,151.44,151.46,233500000.0
2009-09-15 04:38:00,151.46,151.46,151.36,151.36,198900000.0
2009-09-15 04:39:00,151.365,151.43,151.365,151.415,139700000.0
2009-09-15 04:40:00,151.415,151.42,151.39,151.415,179400000.0
2009-09-15 04:41:00,151.405,151.42,151.39,151.39,217900000.0
2009-09-15 04:42:00,151.395,151.395,151.37,151.39,347000000.0
2009-09-15 04:43:00,151.395,151.415,151.39,151.39,170900000.0
2009-09-15 04:44:00,151.39,151.39,151.36,151.365,191600000.0
2009-09-15 04:45:00,151.365,151.38,151.35,151.375,258400000.0
2009-09-15 04:46:00,151.375,151.38,151.35,151.35,239400000.0
2009-09-15 04:47:00,151.35,151.365,151.31,151.31,326300000.0
2009-09-15 04:48:00,151.31,151.32,151.3,151.31,151700000.0
2009-09-15 04:49:00,151.31,151.325,151.31,151.325,68400000.0
2009-09-15 04:50:00,151.32,151.335,151.31,151.335,190400000.0
2009-09-15 04:51:00,151.34,151.385,151.34,151.375,165600000.0
2009-09-15 04:52:00,151.375,151.385,151.355,151.355,282000000.0
2009-09-15 04:53:00,151.355,151.36,151.34,151.34,152300000.0
2009-09-15 04:54:00,151.34,151.36,151.325,151.33,161600000.0
2009-09-15 04:55:00,151.33,151.35,151.29,151.31,125800000.0
2009-09-15 04:56:00,151.31,151.32,151.305,151.305,88900000.0
2009-09-15 04:57:00,151.3,151.31,151.265,151.27,193400000.0
2009-09-15 04:58:00,151.275,151.325,151.275,151.325,198100000.0
2009-09-15 04:59:00,151.325,151.325,151.3,151.31,164300000.0
2009-09-15 05:00:00,151.32,151.36,151.32,151.355,81700000.0
2009-09-15 05:01:00,151.355,151.38,151.32,151.38,158000000.0
2009-09-15 05:02:00,151.38,151.385,151.325,151.33,157800000.0
2009-09-15 05:03:00,151.33,151.34,151.31,151.31,132000000.0
2009-09-15 05:04:00,151.31,151.325,151.29,151.31,199100000.0
2009-09-15 05:05:00,151.31,151.325,151.295,151.325,123300000.0
2009-09-15 05:06:00,151.32,151.335,151.305,151.335,82200000.0
2009-09-15 05:07:00,151.335,151.355,151.33,151.345,85200000.0
2009-09-15 05:08:00,151.345,151.35,151.325,151.33,86700000.0
2009-09-15 05:09:00,151.33,151.345,151.33,151.345,21200000.0
2009-09-15 05:10:00,151.345,151.345,151.325,151.34,100700000.0
2009-09-15 05:11:00,151.34,151.355,151.34,151.355,14900000.0
2009-09-15 05:12:00,151.355,151.365,151.34,151.365,47500000.0
2009-09-15 05:13:00,151.365,151.365,151.355,151.355,13300000.0
2009-09-15 05:14:00,151.36,151.36,151.32,151.33,140900000.0
2009-09-15 05:15:00,151.33,151.37,151.33,151.36,115600000.0
2009-09-15 05:16:00,151.355,151.36,151.345,151.36,40200000.0
2009-09-15 05:17:00,151.375,151.375,151.36,151.36,33400000.0
2009-09-15 05:18:00,151.36,151.37,151.34,151.355,39200000.0
2009-09-15 05:19:00,151.355,151.36,151.355,151.355,14000000.0
2009-09-15 05:20:00,151.355,151.37,151.355,151.365,49000000.0
2009-09-15 05:21:00,151.365,151.4,151.355,151.39,52900000.0
2009-09-15 05:22:00,151.4,151.41,151.355,151.355,123300000.0
2009-09-15 05:23:00,151.355,151.375,151.35,151.36,62000000.0
2009-09-15 05:24:00,151.36,151.37,151.355,151.365,54000000.0
2009-09-15 05:25:00,151.365,151.395,151.365,151.395,60200000.0
2009-09-15 05:26:00,151.39,151.405,151.38,151.385,107700000.0
2009-09-15 05:27:00,151.385,151.395,151.375,151.385,70200000.0
2009-09-15 05:28:00,151.385,151.39,151.37,151.38,84900000.0
2009-09-15 05:29:00,151.38,151.45,151.38,151.44,133000000.0
2009-09-15 05:30:00,151.44,151.44,151.41,151.415,148300000.0
2009-09-15 05:31:00,151.415,151.415,151.385,151.39,96300000.0
2009-09-15 05:32:00,151.39,151.41,151.39,151.41,34800000.0
2009-09-15 05:33:00,151.41,151.41,151.405,151.41,17100000.0
2009-09-15 05:34:00,151.41,151.42,151.41,151.42,50500000.0
2009-09-15 05:35:00,151.42,151.42,151.395,151.395,24100000.0
2009-09-15 05:36:00,151.39,151.39,151.37,151.385,142600000.0
2009-09-15 05:37:00,151.385,151.385,151.33,151.35,172200000.0
2009-09-15 05:38:00,151.35,151.355,151.315,151.35,210400000.0
2009-09-15 05:39:00,151.355,151.355,151.33,151.34,69100000.0
2009-09-15 05:40:00,151.34,151.355,151.34,151.34,79800000.0
2009-09-15 05:41:00,151.34,151.355,151.335,151.355,44400000.0
2009-09-15 05:42:00,151.355,151.36,151.34,151.36,84200000.0
2009-09-15 05:43:00,151.36,151.385,151.36,151.375,86400000.0
2009-09-15 05:44:00,151.375,151.375,151.36,151.36,23200000.0
2009-09-15 05:45:00,151.36,151.365,151.355,151.365,21000000.0
2009-09-15 05:46:00,151.36,151.365,151.34,151.36,93400000.0
2009-09-15 05:47:00,151.355,151.36,151.355,151.355,11000000.0
2009-09-15 05:48:00,151.355,151.355,151.34,151.345,24500000.0
2009-09-15 05:49:00,151.345,151.355,151.345,151.345,43000000.0
2009-09-15 05:50:00,151.345,151.345,151.345,151.345,23100000.0
2009-09-15 05:51:00,151.345,151.345,151.325,151.33,33500000.0
2009-09-15 05:52:00,151.325,151.345,151.32,151.32,92700000.0
2009-09-15 05:53:00,151.335,151.345,151.335,151.335,37200000.0
2009-09-15 05:54:00,151.335,151.35,151.335,151.34,56900000.0
2009-09-15 05:55:00,151.325,151.335,151.32,151.335,139300000.0
2009-09-15 05:56:00,151.33,151.33,151.325,151.33,40100000.0
2009-09-15 05:57:00,151.33,151.33,151.31,151.325,66100000.0
2009-09-15 05:58:00,151.325,151.325,151.31,151.315,78800000.0
2009-09-15 05:59:00,151.315,151.315,151.29,151.305,147100000.0
2009-09-15 06:00:00,151.305,151.325,151.305,151.325,55300000.0
2009-09-15 06:01:00,151.33,151.34,151.325,151.325,54000000.0
2009-09-15 06:02:00,151.325,151.36,151.325,151.355,52900000.0
2009-09-15 06:03:00,151.355,151.36,151.315,151.33,184500000.0
2009-09-15 06:04:00,151.33,151.345,151.325,151.34,103100000.0
2009-09-15 06:05:00,151.35,151.365,151.335,151.365,147600000.0
2009-09-15 06:06:00,151.365,151.39,151.335,151.375,202500000.0
2009-09-15 06:07:00,151.375,151.435,151.36,151.42,178500000.0
2009-09-15 06:08:00,151.42,151.44,151.405,151.41,122400000.0
2009-09-15 06:09:00,151.41,151.445,151.405,151.44,74700000.0
2009-09-15 06:10:00,151.44,151.44,151.41,151.42,63800000.0
2009-09-15 06:11:00,151.425,151.45,151.415,151.45,60000000.0
2009-09-15 06:12:00,151.45,151.47,151.435,151.445,46500000.0
2009-09-15 06:13:00,151.445,151.455,151.415,151.435,105600000.0
2009-09-15 06:14:00,151.435,151.435,151.365,151.375,104400000.0
2009-09-15 06:15:00,151.37,151.38,151.36,151.375,39700000.0
2009-09-15 06:16:00,151.37,151.385,151.37,151.38,27700000.0
2009-09-15 06:17:00,151.37,151.405,151.37,151.395,137500000.0
2009-09-15 06:18:00,151.395,151.405,151.38,151.385,74100000.0
2009-09-15 06:19:00,151.385,151.405,151.38,151.38,147700000.0
2009-09-15 06:20:00,151.38,151.4,151.365,151.395,136200000.0
2009-09-15 06:21:00,151.395,151.41,151.37,151.395,69000000.0
2009-09-15 06:22:00,151.375,151.395,151.375,151.395,72000000.0
2009-09-15 06:23:00,151.395,151.425,151.39,151.4,112900000.0
2009-09-15 06:24:00,151.4,151.44,151.385,151.44,86000000.0
2009-09-15 06:25:00,151.44,151.44,151.39,151.405,112500000.0
2009-09-15 06:26:00,151.42,151.42,151.39,151.405,73800000.0
2009-09-15 06:27:00,151.415,151.42,151.405,151.415,71600000.0
2009-09-15 06:28:00,151.415,151.435,151.415,151.425,37700000.0
2009-09-15 06:29:00,151.4,151.405,151.39,151.405,95700000.0
2009-09-15 06:30:00,151.4,151.405,151.39,151.39,114300000.0
2009-09-15 06:31:00,151.39,151.4,151.38,151.385,92700000.0
2009-09-15 06:32:00,151.385,151.385,151.36,151.36,136900000.0
2009-09-15 06:33:00,151.365,151.385,151.365,151.375,101500000.0
2009-09-15 06:34:00,151.38,151.385,151.355,151.355,40300000.0
2009-09-15 06:35:00,151.375,151.375,151.345,151.365,99200000.0
2009-09-15 06:36:00,151.375,151.375,151.325,151.34,80900000.0
2009-09-15 06:37:00,151.34,151.35,151.325,151.33,148400000.0
2009-09-15 06:38:00,151.33,151.345,151.33,151.345,38300000.0
2009-09-15 06:39:00,151.345,151.38,151.345,151.38,67000000.0
2009-09-15 06:40:00,151.38,151.405,151.38,151.395,47800000.0
2009-09-15 06:41:00,151.39,151.405,151.375,151.385,184200000.0
2009-09-15 06:42:00,151.385,151.42,151.385,151.42,138600000.0
2009-09-15 06:43:00,151.405,151.42,151.405,151.42,30400000.0
2009-09-15 06:44:00,151.41,151.415,151.395,151.415,229800000.0
2009-09-15 06:45:00,151.405,151.405,151.395,151.395,37000000.0
2009-09-15 06:46:00,151.395,151.41,151.39,151.4,103200000.0
2009-09-15 06:47:00,151.4,151.4,151.39,151.39,45200000.0
2009-09-15 06:48:00,151.38,151.385,151.345,151.365,366900000.0
2009-09-15 06:49:00,151.36,151.37,151.35,151.355,143900000.0
2009-09-15 06:50:00,151.355,151.365,151.345,151.35,152100000.0
2009-09-15 06:51:00,151.355,151.37,151.35,151.355,98500000.0
2009-09-15 06:52:00,151.35,151.38,151.35,151.38,85700000.0
2009-09-15 06:53:00,151.38,151.405,151.375,151.405,105300000.0
2009-09-15 06:54:00,151.405,151.405,151.385,151.4,119800000.0
2009-09-15 06:55:00,151.405,151.42,151.385,151.385,198400000.0
2009-09-15 06:56:00,151.385,151.395,151.365,151.375,155600000.0
2009-09-15 06:57:00,151.38,151.39,151.37,151.375,96300000.0
2009-09-15 06:58:00,151.375,151.385,151.36,151.375,104300000.0
2009-09-15 06:59:00,151.375,151.375,151.355,151.355,47500000.0
2009-09-15 07:00:00,151.355,151.37,151.345,151.35,117500000.0
2009-09-15 07:01:00,151.35,151.37,151.345,151.355,55500000.0
2009-09-15 07:02:00,151.35,151.355,151.34,151.34,69100000.0
2009-09-15 07:03:00,151.34,151.355,151.34,151.34,59300000.0
2009-09-15 07:04:00,151.34,151.34,151.34,151.34,56000000.0
2009-09-15 07:05:00,151.34,151.34,151.27,151.295,246900000.0
2009-09-15 07:06:00,151.31,151.345,151.275,151.325,200000000.0
2009-09-15 07:07:00,151.325,151.325,151.3,151.325,84000000.0
2009-09-15 07:08:00,151.325,151.325,151.28,151.28,72900000.0
2009-09-15 07:09:00,151.275,151.285,151.27,151.275,54900000.0
2009-09-15 07:10:00,151.275,151.31,151.275,151.295,61400000.0
2009-09-15 07:11:00,151.285,151.3,151.28,151.285,111000000.0
2009-09-15 07:12:00,151.285,151.295,151.27,151.29,108700000.0
2009-09-15 07:13:00,151.29,151.29,151.27,151.28,122000000.0
2009-09-15 07:14:00,151.275,151.295,151.27,151.275,84900000.0
2009-09-15 07:15:00,151.28,151.28,151.27,151.27,16300000.0
2009-09-15 07:16:00,151.275,151.28,151.275,151.275,26100000.0
2009-09-15 07:17:00,151.28,151.31,151.27,151.31,55900000.0
2009-09-15 07:18:00,151.315,151.33,151.31,151.32,34000000.0
2009-09-15 07:19:00,151.32,151.35,151.32,151.335,83000000.0
2009-09-15 07:20:00,151.33,151.34,151.32,151.34,36100000.0
2009-09-15 07:21:00,151.34,151.35,151.34,151.35,36400000.0
2009-09-15 07:22:00,151.35,151.35,151.34,151.345,28400000.0
2009-09-15 07:23:00,151.345,151.36,151.34,151.36,127800000.0
2009-09-15 07:24:00,151.36,151.36,151.355,151.36,9800000.0
2009-09-15 07:25:00,151.36,151.36,151.355,151.355,59400000.0
2009-09-15 07:26:00,151.36,151.375,151.355,151.375,37600000.0
2009-09-15 07:27:00,151.375,151.375,151.355,151.37,53800000.0
2009-09-15 07:28:00,151.365,151.365,151.365,151.365,21800000.0
2009-09-15 07:29:00,151.365,151.365,151.365,151.365,15900000.0
2009-09-15 07:30:00,151.365,151.38,151.35,151.375,106700000.0
2009-09-15 07:31:00,151.375,151.375,151.355,151.355,76800000.0
2009-09-15 07:32:00,151.355,151.36,151.35,151.355,58900000.0
2009-09-15 07:33:00,151.355,151.37,151.345,151.36,101800000.0
2009-09-15 07:34:00,151.36,151.375,151.36,151.365,113000000.0
2009-09-15 07:35:00,151.365,151.385,151.365,151.385,87000000.0
2009-09-15 07:36:00,151.39,151.39,151.365,151.375,19900000.0
2009-09-15 07:37:00,151.38,151.395,151.365,151.39,75200000.0
2009-09-15 07:38:00,151.405,151.43,151.405,151.42,95800000.0
2009-09-15 07:39:00,151.42,151.45,151.415,151.435,140500000.0
2009-09-15 07:40:00,151.435,151.5,151.435,151.485,167500000.0
2009-09-15 07:41:00,151.485,151.56,151.485,151.535,186800000.0
2009-09-15 07:42:00,151.545,151.62,151.54,151.61,163900000.0
2009-09-15 07:43:00,151.61,151.625,151.55,151.55,136400000.0
2009-09-15 07:44:00,151.565,151.6,151.56,151.6,100200000.0
2009-09-15 07:45:00,151.6,151.625,151.6,151.615,48600000.0
2009-09-15 07:46:00,151.615,151.635,151.615,151.62,61500000.0
2009-09-15 07:47:00,151.62,151.635,151.605,151.605,56900000.0
2009-09-15 07:48:00,151.61,151.625,151.595,151.595,106200000.0
2009-09-15 07:49:00,151.6,151.6,151.57,151.57,36600000.0
2009-09-15 07:50:00,151.57,151.59,151.56,151.575,89700000.0
2009-09-15 07:51:00,151.58,151.64,151.58,151.625,104100000.0
2009-09-15 07:52:00,151.635,151.635,151.59,151.625,153800000.0
2009-09-15 07:53:00,151.625,151.66,151.615,151.645,114500000.0
2009-09-15 07:54:00,151.65,151.65,151.565,151.57,133600000.0
2009-09-15 07:55:00,151.57,151.6,151.565,151.57,125400000.0
2009-09-15 07:56:00,151.575,151.59,151.565,151.585,65300000.0
2009-09-15 07:57:00,151.59,151.61,151.59,151.61,108700000.0
2009-09-15 07:58:00,151.61,151.615,151.58,151.59,82900000.0
2009-09-15 07:59:00,151.59,151.615,151.59,151.605,85300000.0
2009-09-15 08:00:00,151.605,151.61,151.58,151.605,250600000.0
2009-09-15 08:01:00,151.61,151.625,151.595,151.605,94000000.0
2009-09-15 08:02:00,151.61,151.62,151.595,151.595,121500000.0
2009-09-15 08:03:00,151.595,151.675,151.595,151.67,117200000.0
2009-09-15 08:04:00,151.66,151.695,151.66,151.67,128600000.0
2009-09-15 08:05:00,151.67,151.715,151.635,151.645,130700000.0
2009-09-15 08:06:00,151.645,151.67,151.635,151.65,75100000.0
2009-09-15 08:07:00,151.655,151.655,151.64,151.64,95000000.0
2009-09-15 08:08:00,151.65,151.66,151.64,151.64,87500000.0
2009-09-15 08:09:00,151.61,151.655,151.605,151.65,117100000.0
2009-09-15 08:10:00,151.645,151.76,151.635,151.705,207800000.0
2009-09-15 08:11:00,151.705,151.715,151.695,151.71,80900000.0
2009-09-15 08:12:00,151.705,151.705,151.675,151.685,69300000.0
2009-09-15 08:13:00,151.69,151.715,151.67,151.67,85700000.0
2009-09-15 08:14:00,151.67,151.675,151.61,151.62,53200000.0
2009-09-15 08:15:00,151.61,151.65,151.61,151.615,96620000.0
2009-09-15 08:16:00,151.61,151.61,151.565,151.595,50600000.0
2009-09-15 08:17:00,151.59,151.615,151.58,151.58,58500000.0
2009-09-15 08:18:00,151.57,151.58,151.525,151.535,109800000.0
2009-09-15 08:19:00,151.535,151.54,151.485,151.5,89100000.0
2009-09-15 08:20:00,151.51,151.51,151.47,151.495,78500000.0
2009-09-15 08:21:00,151.485,151.51,151.475,151.475,88400000.0
2009-09-15 08:22:00,151.485,151.5,151.475,151.5,58700000.0
2009-09-15 08:23:00,151.5,151.5,151.49,151.5,37000000.0
2009-09-15 08:24:00,151.5,151.5,151.475,151.475,62000000.0
2009-09-15 08:25:00,151.475,151.49,151.475,151.485,55500000.0
2009-09-15 08:26:00,151.475,151.485,151.46,151.475,98500000.0
2009-09-15 08:27:00,151.48,151.505,151.475,151.5,71400000.0
2009-09-15 08:28:00,151.5,151.515,151.49,151.495,107100000.0
2009-09-15 08:29:00,151.49,151.53,151.485,151.51,136000000.0
2009-09-15 08:30:00,151.51,151.52,151.475,151.475,184700000.0
2009-09-15 08:31:00,151.475,151.52,151.475,151.51,159200000.0
2009-09-15 08:32:00,151.51,151.54,151.505,151.53,56300000.0
2009-09-15 08:33:00,151.525,151.55,151.505,151.535,160100000.0
2009-09-15 08:34:00,151.525,151.545,151.515,151.545,135400000.0
2009-09-15 08:35:00,151.54,151.575,151.54,151.57,137300000.0
2009-09-15 08:36:00,151.57,151.605,151.57,151.59,102600000.0
2009-09-15 08:37:00,151.59,151.59,151.515,151.535,270700000.0
2009-09-15 08:38:00,151.535,151.545,151.495,151.5,364800000.0
2009-09-15 08:39:00,151.5,151.54,151.5,151.52,193300000.0
2009-09-15 08:40:00,151.52,151.57,151.49,151.53,164600000.0
2009-09-15 08:41:00,151.53,151.555,151.525,151.535,144200000.0
2009-09-15 08:42:00,151.535,151.565,151.52,151.555,100300000.0
2009-09-15 08:43:00,151.555,151.58,151.545,151.555,72700000.0
2009-09-15 08:44:00,151.56,151.605,151.555,151.58,125500000.0
2009-09-15 08:45:00,151.585,151.595,151.555,151.56,100400000.0
2009-09-15 08:46:00,151.56,151.57,151.545,151.55,119500000.0
2009-09-15 08:47:00,151.55,151.595,151.55,151.59,154000000.0
2009-09-15 08:48:00,151.59,151.595,151.54,151.55,117700000.0
2009-09-15 08:49:00,151.555,151.555,151.485,151.51,176600000.0
2009-09-15 08:50:00,151.51,151.54,151.49,151.535,120000000.0
2009-09-15 08:51:00,151.52,151.555,151.515,151.555,209300000.0
2009-09-15 08:52:00,151.555,151.57,151.535,151.55,125500000.0
2009-09-15 08:53:00,151.55,151.585,151.51,151.51,118700000.0
2009-09-15 08:54:00,151.5,151.55,151.455,151.51,159000000.0
2009-09-15 08:55:00,151.515,151.525,151.49,151.505,93400000.0
2009-09-15 08:56:00,151.505,151.505,151.465,151.47,118500000.0
2009-09-15 08:57:00,151.47,151.485,151.43,151.46,93000000.0
2009-09-15 08:58:00,151.46,151.465,151.435,151.455,112300000.0
2009-09-15 08:59:00,151.455,151.5,151.405,151.49,149700000.0
2009-09-15 09:00:00,151.485,151.5,151.4,151.435,182700000.0
2009-09-15 09:01:00,151.435,151.505,151.42,151.435,195300000.0
2009-09-15 09:02:00,151.435,151.475,151.405,151.475,134300000.0
2009-09-15 09:03:00,151.47,151.475,151.395,151.44,144000000.0
2009-09-15 09:04:00,151.435,151.45,151.405,151.405,98700000.0
2009-09-15 09:05:00,151.415,151.425,151.33,151.345,153300000.0
2009-09-15 09:06:00,151.35,151.36,151.345,151.36,49400000.0
2009-09-15 09:07:00,151.35,151.35,151.305,151.315,110700000.0
2009-09-15 09:08:00,151.31,151.375,151.295,151.375,120700000.0
2009-09-15 09:09:00,151.38,151.4,151.365,151.375,96700000.0
2009-09-15 09:10:00,151.375,151.41,151.35,151.37,162300000.0
2009-09-15 09:11:00,151.37,151.42,151.36,151.415,57200000.0
2009-09-15 09:12:00,151.41,151.445,151.405,151.43,84100000.0
2009-09-15 09:13:00,151.415,151.425,151.385,151.39,42400000.0
2009-09-15 09:14:00,151.39,151.395,151.38,151.395,74400000.0
2009-09-15 09:15:00,151.395,151.415,151.33,151.35,108700000.0
2009-09-15 09:16:00,151.355,151.36,151.33,151.34,113600000.0
2009-09-15 09:17:00,151.34,151.405,151.34,151.375,109900000.0
2009-09-15 09:18:00,151.375,151.375,151.355,151.37,51200000.0
2009-09-15 09:19:00,151.375,151.385,151.345,151.37,244200000.0
2009-09-15 09:20:00,151.37,151.405,151.36,151.365,227000000.0
2009-09-15 09:21:00,151.36,151.38,151.325,151.38,149000000.0
2009-09-15 09:22:00,151.38,151.395,151.37,151.395,188500000.0
2009-09-15 09:23:00,151.39,151.39,151.35,151.365,279300000.0
2009-09-15 09:24:00,151.365,151.435,151.355,151.435,103000000.0
2009-09-15 09:25:00,151.44,151.465,151.415,151.455,112300000.0
2009-09-15 09:26:00,151.46,151.515,151.455,151.515,176100000.0
2009-09-15 09:27:00,151.52,151.55,151.47,151.535,222200000.0
2009-09-15 09:28:00,151.535,151.57,151.515,151.56,198400000.0
2009-09-15 09:29:00,151.555,151.555,151.515,151.54,157000000.0
2009-09-15 09:30:00,151.54,151.605,151.49,151.49,264200000.0
2009-09-15 09:31:00,151.495,151.56,151.465,151.555,191800000.0
2009-09-15 09:32:00,151.555,151.65,151.54,151.54,387200000.0
2009-09-15 09:33:00,151.54,151.555,151.51,151.535,111900000.0
2009-09-15 09:34:00,151.53,151.53,151.46,151.475,105200000.0
2009-09-15 09:35:00,151.475,151.52,151.46,151.51,173800000.0
2009-09-15 09:36:00,151.51,151.525,151.44,151.445,141500000.0
2009-09-15 09:37:00,151.44,151.485,151.42,151.43,122200000.0
2009-09-15 09:38:00,151.43,151.455,151.4,151.4,82100000.0
2009-09-15 09:39:00,151.4,151.42,151.36,151.36,174600000.0
2009-09-15 09:40:00,151.36,151.42,151.31,151.33,225200000.0
2009-09-15 09:41:00,151.34,151.37,151.33,151.34,133200000.0
2009-09-15 09:42:00,151.34,151.35,151.265,151.32,280600000.0
2009-09-15 09:43:00,151.315,151.335,151.285,151.32,249500000.0
2009-09-15 09:44:00,151.32,151.32,151.27,151.27,115100000.0
2009-09-15 09:45:00,151.275,151.295,151.225,151.235,252000000.0
2009-09-15 09:46:00,151.255,151.275,151.225,151.26,388100000.0
2009-09-15 09:47:00,151.26,151.275,151.185,151.205,219500000.0
2009-09-15 09:48:00,151.22,151.25,151.2,151.205,267900000.0
2009-09-15 09:49:00,151.2,151.235,151.2,151.21,227800000.0
2009-09-15 09:50:00,151.205,151.235,151.185,151.22,200400000.0
2009-09-15 09:51:00,151.22,151.26,151.21,151.24,117100000.0
2009-09-15 09:52:00,151.25,151.255,151.22,151.24,169700000.0
2009-09-15 09:53:00,151.245,151.26,151.22,151.23,165400000.0
2009-09-15 09:54:00,151.23,151.24,151.175,151.2,177100000.0
2009-09-15 09:55:00,151.2,151.235,151.2,151.21,161900000.0
2009-09-15 09:56:00,151.215,151.245,151.215,151.24,140000000.0
2009-09-15 09:57:00,151.235,151.3,151.225,151.3,153800000.0
2009-09-15 09:58:00,151.295,151.315,151.265,151.285,147500000.0
2009-09-15 09:59:00,151.285,151.295,151.235,151.24,189800000.0
2009-09-15 10:00:00,151.24,151.28,151.225,151.28,181100000.0
2009-09-15 10:01:00,151.27,151.3,151.27,151.275,108500000.0
2009-09-15 10:02:00,151.275,151.285,151.22,151.28,102300000.0
2009-09-15 10:03:00,151.285,151.315,151.215,151.215,139100000.0
2009-09-15 10:04:00,151.225,151.34,151.16,151.305,205000000.0
2009-09-15 10:05:00,151.305,151.315,151.255,151.26,170100000.0
2009-09-15 10:06:00,151.265,151.365,151.265,151.315,201000000.0
2009-09-15 10:07:00,151.305,151.31,151.275,151.29,135100000.0
2009-09-15 10:08:00,151.3,151.36,151.295,151.32,132200000.0
2009-09-15 10:09:00,151.325,151.45,151.325,151.425,247900000.0
2009-09-15 10:10:00,151.44,151.47,151.375,151.385,136500000.0
2009-09-15 10:11:00,151.395,151.395,151.315,151.32,156100000.0
2009-09-15 10:12:00,151.335,151.365,151.3,151.335,177700000.0
2009-09-15 10:13:00,151.335,151.335,151.3,151.325,122900000.0
2009-09-15 10:14:00,151.33,151.335,151.285,151.315,167300000.0
2009-09-15 10:15:00,151.315,151.315,151.27,151.27,144100000.0
2009-09-15 10:16:00,151.27,151.28,151.265,151.265,83400000.0
2009-09-15 10:17:00,151.27,151.29,151.265,151.29,127300000.0
2009-09-15 10:18:00,151.285,151.315,151.285,151.315,172800000.0
2009-09-15 10:19:00,151.32,151.385,151.315,151.345,255300000.0
2009-09-15 10:20:00,151.345,151.35,151.325,151.35,64500000.0
2009-09-15 10:21:00,151.35,151.37,151.33,151.365,126300000.0
2009-09-15 10:22:00,151.365,151.38,151.355,151.38,85800000.0
2009-09-15 10:23:00,151.37,151.395,151.37,151.39,44900000.0
2009-09-15 10:24:00,151.39,151.395,151.355,151.375,129800000.0
2009-09-15 10:25:00,151.375,151.425,151.365,151.425,109800000.0
2009-09-15 10:26:00,151.42,151.46,151.42,151.46,113200000.0
2009-09-15 10:27:00,151.46,151.46,151.425,151.44,132600000.0
2009-09-15 10:28:00,151.445,151.445,151.4,151.405,214000000.0
2009-09-15 10:29:00,151.405,151.42,151.37,151.41,326700000.0
2009-09-15 10:30:00,151.42,151.725,151.38,151.38,331400000.0
2009-09-15 10:31:00,151.38,151.56,151.36,151.545,340900000.0
2009-09-15 10:32:00,151.555,151.58,151.49,151.495,228500000.0
2009-09-15 10:33:00,151.49,151.5,151.42,151.42,193000000.0
2009-09-15 10:34:00,151.42,151.49,151.39,151.42,149100000.0
2009-09-15 10:35:00,151.42,151.455,151.42,151.435,124200000.0
2009-09-15 10:36:00,151.44,151.485,151.41,151.435,170900000.0
2009-09-15 10:37:00,151.435,151.505,151.42,151.505,135500000.0
2009-09-15 10:38:00,151.49,151.515,151.49,151.49,88700000.0
2009-09-15 10:39:00,151.49,151.49,151.41,151.44,188300000.0
2009-09-15 10:40:00,151.44,151.445,151.39,151.4,155200000.0
2009-09-15 10:41:00,151.395,151.445,151.39,151.435,139800000.0
2009-09-15 10:42:00,151.435,151.525,151.435,151.5,173900000.0
2009-09-15 10:43:00,151.5,151.54,151.49,151.52,67200000.0
2009-09-15 10:44:00,151.52,151.54,151.475,151.475,117300000.0
2009-09-15 10:45:00,151.475,151.475,151.435,151.45,84300000.0
2009-09-15 10:46:00,151.445,151.48,151.44,151.465,103500000.0
2009-09-15 10:47:00,151.465,151.52,151.455,151.505,140100000.0
2009-09-15 10:48:00,151.505,151.51,151.44,151.46,125500000.0
2009-09-15 10:49:00,151.465,151.475,151.36,151.365,292800000.0
2009-09-15 10:50:00,151.37,151.435,151.36,151.37,204900000.0
2009-09-15 10:51:00,151.37,151.38,151.305,151.31,281400000.0
2009-09-15 10:52:00,151.31,151.36,151.3,151.345,108600000.0
2009-09-15 10:53:00,151.345,151.365,151.345,151.345,68400000.0
2009-09-15 10:54:00,151.35,151.415,151.335,151.39,160800000.0
2009-09-15 10:55:00,151.39,151.415,151.375,151.385,109900000.0
2009-09-15 10:56:00,151.385,151.415,151.375,151.4,107900000.0
2009-09-15 10:57:00,151.4,151.42,151.345,151.355,172300000.0
2009-09-15 10:58:00,151.355,151.39,151.345,151.39,218400000.0
2009-09-15 10:59:00,151.385,151.4,151.32,151.37,141000000.0
2009-09-15 11:00:00,151.385,151.405,151.235,151.325,349500000.0
2009-09-15 11:01:00,151.32,151.32,151.2,151.2,243900000.0
2009-09-15 11:02:00,151.205,151.3,151.205,151.215,213300000.0
2009-09-15 11:03:00,151.215,151.245,151.175,151.195,166500000.0
2009-09-15 11:04:00,151.2,151.245,151.18,151.24,165400000.0
2009-09-15 11:05:00,151.24,151.3,151.225,151.3,241300000.0
2009-09-15 11:06:00,151.3,151.325,151.275,151.275,202400000.0
2009-09-15 11:07:00,151.275,151.275,151.21,151.25,130600000.0
2009-09-15 11:08:00,151.25,151.27,151.24,151.245,149000000.0
2009-09-15 11:09:00,151.245,151.33,151.245,151.33,88400000.0
2009-09-15 11:10:00,151.33,151.345,151.315,151.33,117900000.0
2009-09-15 11:11:00,151.33,151.35,151.315,151.325,128000000.0
2009-09-15 11:12:00,151.325,151.325,151.275,151.285,157200000.0
2009-09-15 11:13:00,151.285,151.305,151.265,151.295,148700000.0
2009-09-15 11:14:00,151.305,151.34,151.295,151.31,119800000.0
2009-09-15 11:15:00,151.31,151.32,151.3,151.31,54300000.0
2009-09-15 11:16:00,151.31,151.33,151.295,151.33,94600000.0
2009-09-15 11:17:00,151.33,151.345,151.32,151.325,69000000.0
2009-09-15 11:18:00,151.32,151.355,151.315,151.325,138600000.0
2009-09-15 11:19:00,151.325,151.325,151.265,151.29,151800000.0
2009-09-15 11:20:00,151.295,151.295,151.245,151.25,104700000.0
2009-09-15 11:21:00,151.255,151.28,151.25,151.28,107600000.0
2009-09-15 11:22:00,151.28,151.31,151.265,151.295,160100000.0
2009-09-15 11:23:00,151.295,151.295,150.87,150.87,270100000.0
2009-09-15 11:24:00,150.865,150.935,150.76,150.935,232500000.0
2009-09-15 11:25:00,150.935,150.935,150.62,150.62,357700000.0
2009-09-15 11:26:00,150.605,150.76,150.57,150.75,160600000.0
2009-09-15 11:27:00,150.74,150.815,150.74,150.805,139400000.0
2009-09-15 11:28:00,150.805,150.81,150.625,150.645,159200000.0
2009-09-15 11:29:00,150.65,150.65,150.555,150.575,199900000.0
2009-09-15 11:30:00,150.575,150.59,150.42,150.48,211700000.0
2009-09-15 11:31:00,150.475,150.595,150.475,150.58,160200000.0
2009-09-15 11:32:00,150.58,150.605,150.455,150.46,262700000.0
2009-09-15 11:33:00,150.455,150.48,150.335,150.42,275900000.0
2009-09-15 11:34:00,150.41,150.505,150.405,150.48,167000000.0
2009-09-15 11:35:00,150.49,150.505,150.445,150.505,218100000.0
2009-09-15 11:36:00,150.495,150.58,150.425,150.435,252100000.0
2009-09-15 11:37:00,150.43,150.46,150.37,150.37,191700000.0
2009-09-15 11:38:00,150.37,150.445,150.36,150.385,199200000.0
2009-09-15 11:39:00,150.385,150.43,150.355,150.42,157600000.0
2009-09-15 11:40:00,150.42,150.485,150.42,150.465,102900000.0
2009-09-15 11:41:00,150.48,150.48,150.425,150.465,109200000.0
2009-09-15 11:42:00,150.465,150.475,150.445,150.47,139900000.0
2009-09-15 11:43:00,150.47,150.475,150.435,150.44,63000000.0
2009-09-15 11:44:00,150.455,150.47,150.42,150.445,101400000.0
2009-09-15 11:45:00,150.44,150.495,150.44,150.465,137700000.0
2009-09-15 11:46:00,150.465,150.62,150.465,150.57,173800000.0
2009-09-15 11:47:00,150.57,150.585,150.55,150.575,52900000.0
2009-09-15 11:48:00,150.575,150.575,150.445,150.445,168000000.0
2009-09-15 11:49:00,150.445,150.46,150.295,150.3,168900000.0
2009-09-15 11:50:00,150.3,150.31,150.28,150.29,136900000.0
2009-09-15 11:51:00,150.29,150.41,150.29,150.38,171100000.0
2009-09-15 11:52:00,150.38,150.405,150.33,150.4,105500000.0
2009-09-15 11:53:00,150.4,150.45,150.395,150.45,74200000.0
2009-09-15 11:54:00,150.45,150.48,150.435,150.45,130000000.0
2009-09-15 11:55:00,150.45,150.505,150.385,150.395,380600000.0
2009-09-15 11:56:00,150.4,150.45,150.385,150.435,156000000.0
2009-09-15 11:57:00,150.41,150.46,150.345,150.44,247600000.0
2009-09-15 11:58:00,150.435,150.47,150.4,150.455,240800000.0
2009-09-15 11:59:00,150.455,150.48,150.41,150.41,114200000.0
2009-09-15 12:00:00,150.41,150.425,150.385,150.39,127000000.0
2009-09-15 12:01:00,150.385,150.425,150.385,150.415,163900000.0
2009-09-15 12:02:00,150.43,150.44,150.415,150.44,86600000.0
2009-09-15 12:03:00,150.435,150.455,150.395,150.44,156400000.0
2009-09-15 12:04:00,150.44,150.51,150.44,150.475,148900000.0
2009-09-15 12:05:00,150.475,150.475,150.445,150.47,92000000.0
2009-09-15 12:06:00,150.465,150.5,150.455,150.5,99700000.0
2009-09-15 12:07:00,150.505,150.505,150.455,150.455,97200000.0
2009-09-15 12:08:00,150.455,150.485,150.445,150.46,138500000.0
2009-09-15 12:09:00,150.455,150.475,150.42,150.44,153600000.0
2009-09-15 12:10:00,150.44,150.44,150.365,150.39,186200000.0
2009-09-15 12:11:00,150.385,150.39,150.37,150.38,82500000.0
2009-09-15 12:12:00,150.38,150.43,150.365,150.425,112300000.0
2009-09-15 12:13:00,150.415,150.42,150.39,150.405,90600000.0
2009-09-15 12:14:00,150.4,150.41,150.375,150.38,192400000.0
2009-09-15 12:15:00,150.385,150.415,150.33,150.335,263100000.0
2009-09-15 12:16:00,150.335,150.385,150.315,150.33,205700000.0
2009-09-15 12:17:00,150.33,150.335,150.3,150.305,113300000.0
2009-09-15 12:18:00,150.31,150.42,150.31,150.41,177200000.0
2009-09-15 12:19:00,150.4,150.405,150.325,150.345,244900000.0
2009-09-15 12:20:00,150.355,150.36,150.21,150.24,314100000.0
2009-09-15 12:21:00,150.255,150.265,150.215,150.26,195500000.0
2009-09-15 12:22:00,150.255,150.26,150.215,150.225,249600000.0
2009-09-15 12:23:00,150.225,150.225,150.185,150.2,195500000.0
2009-09-15 12:24:00,150.195,150.235,150.165,150.225,239000000.0
2009-09-15 12:25:00,150.225,150.3,150.225,150.29,131500000.0
2009-09-15 12:26:00,150.29,150.3,150.265,150.285,107900000.0
2009-09-15 12:27:00,150.285,150.325,150.27,150.3,249300000.0
2009-09-15 12:28:00,150.3,150.3,150.245,150.25,221200000.0
2009-09-15 12:29:00,150.26,150.27,150.235,150.265,122600000.0
2009-09-15 12:30:00,150.265,150.345,150.255,150.345,182500000.0
2009-09-15 12:31:00,150.345,150.36,150.315,150.325,171800000.0
2009-09-15 12:32:00,150.335,150.335,150.3,150.33,153100000.0
2009-09-15 12:33:00,150.33,150.355,150.315,150.345,98700000.0
2009-09-15 12:34:00,150.345,150.365,150.325,150.35,212500000.0
2009-09-15 12:35:00,150.35,150.385,150.335,150.355,302400000.0
2009-09-15 12:36:00,150.35,150.35,150.34,150.345,117600000.0
2009-09-15 12:37:00,150.345,150.345,150.32,150.325,170600000.0
2009-09-15 12:38:00,150.325,150.335,150.305,150.335,343600000.0
2009-09-15 12:39:00,150.335,150.335,150.315,150.32,67000000.0
2009-09-15 12:40:00,150.32,150.335,150.31,150.33,103900000.0
2009-09-15 12:41:00,150.33,150.34,150.305,150.335,164800000.0
2009-09-15 12:42:00,150.335,150.335,150.275,150.28,121500000.0
2009-09-15 12:43:00,150.285,150.31,150.28,150.305,128000000.0
2009-09-15 12:44:00,150.305,150.35,150.305,150.335,57200000.0
2009-09-15 12:45:00,150.335,150.335,150.31,150.32,42400000.0
2009-09-15 12:46:00,150.32,150.325,150.31,150.315,50500000.0
2009-09-15 12:47:00,150.315,150.325,150.31,150.31,57700000.0
2009-09-15 12:48:00,150.31,150.33,150.295,150.295,57400000.0
2009-09-15 12:49:00,150.3,150.345,150.3,150.34,79100000.0
2009-09-15 12:50:00,150.34,150.355,150.31,150.315,57800000.0
2009-09-15 12:51:00,150.32,150.335,150.305,150.33,118500000.0
2009-09-15 12:52:00,150.325,150.34,150.32,150.32,102200000.0
2009-09-15 12:53:00,150.325,150.35,150.32,150.33,91100000.0
2009-09-15 12:54:00,150.33,150.355,150.31,150.34,115600000.0
2009-09-15 12:55:00,150.34,150.37,150.34,150.36,189800000.0
2009-09-15 12:56:00,150.365,150.365,150.33,150.335,131400000.0
2009-09-15 12:57:00,150.335,150.35,150.315,150.32,114000000.0
2009-09-15 12:58:00,150.32,150.325,150.3,150.305,106000000.0
2009-09-15 12:59:00,150.3,150.35,150.295,150.325,135700000.0
2009-09-15 13:00:00,150.325,150.33,150.28,150.29,104900000.0
2009-09-15 13:01:00,150.29,150.32,150.28,150.28,80600000.0
2009-09-15 13:02:00,150.28,150.305,150.26,150.285,103200000.0
2009-09-15 13:03:00,150.285,150.33,150.285,150.3,109600000.0
2009-09-15 13:04:00,150.305,150.33,150.295,150.315,145200000.0
2009-09-15 13:05:00,150.315,150.38,150.315,150.35,146700000.0
2009-09-15 13:06:00,150.34,150.395,150.34,150.385,164100000.0
2009-09-15 13:07:00,150.38,150.38,150.33,150.345,105900000.0
2009-09-15 13:08:00,150.335,150.345,150.31,150.315,145000000.0
2009-09-15 13:09:00,150.315,150.325,150.27,150.29,165700000.0
2009-09-15 13:10:00,150.29,150.305,150.255,150.275,188400000.0
2009-09-15 13:11:00,150.265,150.28,150.245,150.245,138600000.0
2009-09-15 13:12:00,150.26,150.275,150.25,150.275,84900000.0
2009-09-15 13:13:00,150.275,150.33,150.265,150.29,134300000.0
2009-09-15 13:14:00,150.3,150.315,150.265,150.265,126600000.0
2009-09-15 13:15:00,150.265,150.265,150.245,150.25,89400000.0
2009-09-15 13:16:00,150.25,150.26,150.21,150.225,148300000.0
2009-09-15 13:17:00,150.225,150.265,150.225,150.245,145100000.0
2009-09-15 13:18:00,150.24,150.27,150.23,150.265,100600000.0
2009-09-15 13:19:00,150.265,150.275,150.21,150.22,205400000.0
2009-09-15 13:20:00,150.22,150.22,150.165,150.195,114600000.0
2009-09-15 13:21:00,150.19,150.19,150.12,150.12,127400000.0
2009-09-15 13:22:00,150.12,150.175,150.105,150.11,112700000.0
2009-09-15 13:23:00,150.125,150.155,150.105,150.135,69000000.0
2009-09-15 13:24:00,150.14,150.145,150.115,150.13,62400000.0
2009-09-15 13:25:00,150.13,150.215,150.125,150.215,130300000.0
2009-09-15 13:26:00,150.21,150.21,150.165,150.165,83300000.0
2009-09-15 13:27:00,150.165,150.165,150.14,150.155,87000000.0
2009-09-15 13:28:00,150.15,150.18,150.14,150.15,112400000.0
2009-09-15 13:29:00,150.145,150.16,150.13,150.155,95300000.0
2009-09-15 13:30:00,150.15,150.17,150.12,150.165,112500000.0
2009-09-15 13:31:00,150.165,150.195,150.16,150.175,120700000.0
2009-09-15 13:32:00,150.17,150.205,150.16,150.17,142200000.0
2009-09-15 13:33:00,150.175,150.19,150.15,150.19,99400000.0
2009-09-15 13:34:00,150.19,150.21,150.16,150.195,107000000.0
2009-09-15 13:35:00,150.2,150.23,150.2,150.215,102800000.0
2009-09-15 13:36:00,150.215,150.22,150.195,150.195,102400000.0
2009-09-15 13:37:00,150.195,150.205,150.17,150.195,99300000.0
2009-09-15 13:38:00,150.195,150.23,150.19,150.21,221400000.0
2009-09-15 13:39:00,150.205,150.205,150.155,150.155,148900000.0
2009-09-15 13:40:00,150.155,150.175,150.13,150.145,76500000.0
2009-09-15 13:41:00,150.15,150.16,150.13,150.145,80600000.0
2009-09-15 13:42:00,150.15,150.16,150.12,150.12,110200000.0
2009-09-15 13:43:00,150.12,150.16,150.115,150.16,148300000.0
2009-09-15 13:44:00,150.165,150.175,150.065,150.07,149300000.0
2009-09-15 13:45:00,150.07,150.15,150.065,150.14,83800000.0
2009-09-15 13:46:00,150.145,150.21,150.14,150.2,138800000.0
2009-09-15 13:47:00,150.195,150.23,150.17,150.18,150500000.0
2009-09-15 13:48:00,150.17,150.205,150.15,150.2,176800000.0
2009-09-15 13:49:00,150.2,150.22,150.18,150.18,138800000.0
2009-09-15 13:50:00,150.195,150.25,150.195,150.225,230400000.0
2009-09-15 13:51:00,150.225,150.23,150.19,150.22,138800000.0
2009-09-15 13:52:00,150.22,150.23,150.18,150.22,185200000.0
2009-09-15 13:53:00,150.22,150.255,150.205,150.21,153500000.0
2009-09-15 13:54:00,150.215,150.245,150.21,150.22,128400000.0
2009-09-15 13:55:00,150.22,150.225,150.215,150.215,93200000.0
2009-09-15 13:56:00,150.22,150.22,150.2,150.215,116600000.0
2009-09-15 13:57:00,150.215,150.23,150.195,150.205,102600000.0
2009-09-15 13:58:00,150.205,150.26,150.195,150.235,202200000.0
2009-09-15 13:59:00,150.235,150.285,150.22,150.285,153500000.0
2009-09-15 14:00:00,150.29,150.29,150.22,150.225,267300000.0
2009-09-15 14:01:00,150.235,150.255,150.225,150.235,220600000.0
2009-09-15 14:02:00,150.24,150.25,150.21,150.225,283500000.0
2009-09-15 14:03:00,150.23,150.245,150.215,150.24,398100000.0
2009-09-15 14:04:00,150.25,150.27,150.24,150.25,324500000.0
2009-09-15 14:05:00,150.25,150.265,150.205,150.215,265700000.0
2009-09-15 14:06:00,150.215,150.235,150.175,150.185,316100000.0
2009-09-15 14:07:00,150.185,150.21,150.185,150.21,234400000.0
2009-09-15 14:08:00,150.21,150.265,150.195,150.225,100500000.0
2009-09-15 14:09:00,150.24,150.255,150.23,150.23,83100000.0
2009-09-15 14:10:00,150.23,150.27,150.23,150.255,86800000.0
2009-09-15 14:11:00,150.255,150.265,150.235,150.245,180000000.0
2009-09-15 14:12:00,150.245,150.29,150.245,150.26,162800000.0
2009-09-15 14:13:00,150.26,150.27,150.225,150.225,145200000.0
2009-09-15 14:14:00,150.225,150.27,150.225,150.235,167500000.0
2009-09-15 14:15:00,150.24,150.25,150.21,150.23,182500000.0
2009-09-15 14:16:00,150.225,150.24,150.225,150.24,80200000.0
2009-09-15 14:17:00,150.24,150.255,150.145,150.155,128100000.0
2009-09-15 14:18:00,150.15,150.15,150.12,150.135,80900000.0
2009-09-15 14:19:00,150.14,150.2,150.135,150.18,81800000.0
2009-09-15 14:20:00,150.175,150.18,150.145,150.16,120100000.0
2009-09-15 14:21:00,150.16,150.195,150.155,150.185,102400000.0
2009-09-15 14:22:00,150.18,150.185,150.14,150.155,148500000.0
2009-09-15 14:23:00,150.155,150.155,150.125,150.125,150700000.0
2009-09-15 14:24:00,150.125,150.135,150.08,150.09,122000000.0
2009-09-15 14:25:00,150.09,150.135,150.08,150.115,288400000.0
2009-09-15 14:26:00,150.115,150.155,150.105,150.13,230700000.0
2009-09-15 14:27:00,150.13,150.21,150.13,150.195,123500000.0
2009-09-15 14:28:00,150.195,150.25,150.19,150.24,91000000.0
2009-09-15 14:29:00,150.24,150.255,150.095,150.115,223800000.0
2009-09-15 14:30:00,150.11,150.65,150.105,150.585,299700000.0
2009-09-15 14:31:00,150.585,150.615,150.42,150.42,268800000.0
2009-09-15 14:32:00,150.41,150.53,150.41,150.51,187200000.0
2009-09-15 14:33:00,150.51,150.57,150.47,150.565,216300000.0
2009-09-15 14:34:00,150.56,150.565,150.49,150.49,155300000.0
2009-09-15 14:35:00,150.49,150.51,150.415,150.445,167100000.0
2009-09-15 14:36:00,150.45,150.47,150.365,150.46,191100000.0
2009-09-15 14:37:00,150.46,150.52,150.455,150.51,210500000.0
2009-09-15 14:38:00,150.505,150.53,150.42,150.44,139400000.0
2009-09-15 14:39:00,150.43,150.44,150.34,150.34,182000000.0
2009-09-15 14:40:00,150.34,150.42,150.335,150.38,189100000.0
2009-09-15 14:41:00,150.385,150.48,150.37,150.46,140500000.0
2009-09-15 14:42:00,150.46,150.49,150.455,150.475,109900000.0
2009-09-15 14:43:00,150.465,150.47,150.395,150.395,156700000.0
2009-09-15 14:44:00,150.385,150.465,150.37,150.45,190200000.0
2009-09-15 14:45:00,150.455,150.475,150.43,150.46,112400000.0
2009-09-15 14:46:00,150.465,150.51,150.445,150.47,151900000.0
2009-09-15 14:47:00,150.47,150.48,150.425,150.445,149100000.0
2009-09-15 14:48:00,150.445,150.48,150.405,150.48,146000000.0
2009-09-15 14:49:00,150.495,150.525,150.475,150.48,93400000.0
2009-09-15 14:50:00,150.495,150.54,150.46,150.5,114900000.0
2009-09-15 14:51:00,150.5,150.63,150.475,150.52,208600000.0
2009-09-15 14:52:00,150.52,150.625,150.47,150.625,210900000.0
2009-09-15 14:53:00,150.64,150.65,150.52,150.555,198200000.0
2009-09-15 14:54:00,150.575,150.59,150.5,150.545,214800000.0
2009-09-15 14:55:00,150.53,150.55,150.475,150.515,221900000.0
2009-09-15 14:56:00,150.52,150.55,150.475,150.485,209700000.0
2009-09-15 14:57:00,150.49,150.59,150.485,150.555,172700000.0
2009-09-15 14:58:00,150.56,150.565,150.45,150.475,131900000.0
2009-09-15 14:59:00,150.47,150.535,150.46,150.51,206400000.0
2009-09-15 15:00:00,150.51,150.565,150.485,150.525,150600000.0
2009-09-15 15:01:00,150.525,150.56,150.515,150.54,118500000.0
2009-09-15 15:02:00,150.54,150.57,150.505,150.56,145100000.0
2009-09-15 15:03:00,150.56,150.615,150.525,150.535,129300000.0
2009-09-15 15:04:00,150.53,150.555,150.515,150.545,117100000.0
2009-09-15 15:05:00,150.555,150.615,150.55,150.605,124700000.0
2009-09-15 15:06:00,150.595,150.61,150.51,150.51,178600000.0
2009-09-15 15:07:00,150.505,150.52,150.485,150.485,168500000.0
2009-09-15 15:08:00,150.485,150.485,150.425,150.475,106100000.0
2009-09-15 15:09:00,150.475,150.515,150.475,150.49,96500000.0
2009-09-15 15:10:00,150.49,150.535,150.45,150.46,149500000.0
2009-09-15 15:11:00,150.45,150.5,150.445,150.445,118100000.0
2009-09-15 15:12:00,150.41,150.42,150.365,150.395,179800000.0
2009-09-15 15:13:00,150.405,150.46,150.385,150.41,118400000.0
2009-09-15 15:14:00,150.41,150.43,150.385,150.41,162400000.0
2009-09-15 15:15:00,150.41,150.41,150.38,150.405,129900000.0
2009-09-15 15:16:00,150.405,150.405,150.36,150.385,212900000.0
2009-09-15 15:17:00,150.385,150.425,150.385,150.42,208300000.0
2009-09-15 15:18:00,150.42,150.445,150.395,150.445,109100000.0
2009-09-15 15:19:00,150.44,150.475,150.435,150.455,115200000.0
2009-09-15 15:20:00,150.455,150.495,150.455,150.485,57500000.0
2009-09-15 15:21:00,150.485,150.55,150.475,150.535,143900000.0
2009-09-15 15:22:00,150.54,150.545,150.49,150.495,147300000.0
2009-09-15 15:23:00,150.495,150.56,150.485,150.52,170300000.0
2009-09-15 15:24:00,150.525,150.555,150.5,150.505,190700000.0
2009-09-15 15:25:00,150.5,150.53,150.485,150.52,213600000.0
2009-09-15 15:26:00,150.53,150.53,150.5,150.525,79300000.0
2009-09-15 15:27:00,150.525,150.555,150.48,150.48,170300000.0
2009-09-15 15:28:00,150.48,150.5,150.455,150.465,265700000.0
2009-09-15 15:29:00,150.47,150.47,150.405,150.415,206300000.0
2009-09-15 15:30:00,150.415,150.42,150.38,150.385,315100000.0
2009-09-15 15:31:00,150.385,150.4,150.355,150.39,210900000.0
2009-09-15 15:32:00,150.39,150.42,150.37,150.395,149900000.0
2009-09-15 15:33:00,150.41,150.415,150.35,150.35,152200000.0
2009-09-15 15:34:00,150.35,150.375,150.315,150.36,399100000.0
2009-09-15 15:35:00,150.355,150.415,150.32,150.32,283500000.0
2009-09-15 15:36:00,150.315,150.39,150.305,150.36,309100000.0
2009-09-15 15:37:00,150.36,150.39,150.33,150.385,280100000.0
2009-09-15 15:38:00,150.39,150.44,150.355,150.42,388200000.0
2009-09-15 15:39:00,150.42,150.475,150.39,150.44,311800000.0
2009-09-15 15:40:00,150.44,150.475,150.44,150.455,339100000.0
2009-09-15 15:41:00,150.455,150.475,150.39,150.415,340600000.0
2009-09-15 15:42:00,150.41,150.41,150.335,150.35,297000000.0
2009-09-15 15:43:00,150.35,150.36,150.32,150.345,189200000.0
2009-09-15 15:44:00,150.355,150.375,150.32,150.365,264300000.0
2009-09-15 15:45:00,150.365,150.41,150.345,150.36,383500000.0
2009-09-15 15:46:00,150.36,150.38,150.28,150.35,358800000.0
2009-09-15 15:47:00,150.35,150.41,150.35,150.365,367100000.0
2009-09-15 15:48:00,150.365,150.4,150.35,150.36,253200000.0
2009-09-15 15:49:00,150.36,150.455,150.35,150.455,231700000.0
2009-09-15 15:50:00,150.455,150.46,150.375,150.375,192200000.0
2009-09-15 15:51:00,150.375,150.375,150.33,150.35,227000000.0
2009-09-15 15:52:00,150.355,150.38,150.335,150.345,214300000.0
2009-09-15 15:53:00,150.345,150.365,150.33,150.355,178000000.0
2009-09-15 15:54:00,150.355,150.41,150.34,150.4,179100000.0
2009-09-15 15:55:00,150.385,150.395,150.29,150.32,189800000.0
2009-09-15 15:56:00,150.32,150.35,150.255,150.29,192300000.0
2009-09-15 15:57:00,150.305,150.355,150.305,150.35,184100000.0
2009-09-15 15:58:00,150.35,150.365,150.265,150.265,277800000.0
2009-09-15 15:59:00,150.265,150.27,150.235,150.24,330300000.0
2009-09-15 16:00:00,150.24,150.275,150.19,150.2,288200000.0
2009-09-15 16:01:00,150.2,150.24,150.175,150.2,276800000.0
2009-09-15 16:02:00,150.2,150.2,150.08,150.08,294200000.0
2009-09-15 16:03:00,150.08,150.11,150.045,150.055,281100000.0
2009-09-15 16:04:00,150.05,150.095,150.025,150.09,427000000.0
2009-09-15 16:05:00,150.09,150.155,150.08,150.1,454000000.0
2009-09-15 16:06:00,150.1,150.145,150.1,150.115,406300000.0
2009-09-15 16:07:00,150.115,150.16,150.095,150.1,302900000.0
2009-09-15 16:08:00,150.1,150.12,150.06,150.11,346500000.0
2009-09-15 16:09:00,150.11,150.16,150.11,150.14,278600000.0
2009-09-15 16:10:00,150.14,150.15,150.095,150.1,383700000.0
2009-09-15 16:11:00,150.1,150.1,149.97,149.975,289700000.0
2009-09-15 16:12:00,149.99,150.015,149.97,149.99,172100000.0
2009-09-15 16:13:00,149.99,150.0,149.89,149.89,284100000.0
2009-09-15 16:14:00,149.89,149.895,149.77,149.775,244200000.0
2009-09-15 16:15:00,149.78,149.81,149.725,149.73,501900000.0
2009-09-15 16:16:00,149.735,149.76,149.71,149.725,669900000.0
2009-09-15 16:17:00,149.725,149.755,149.675,149.705,851100000.0
2009-09-15 16:18:00,149.715,149.73,149.69,149.73,688200000.0
2009-09-15 16:19:00,149.73,149.745,149.7,149.735,813500000.0
2009-09-15 16:20:00,149.74,149.755,149.705,149.74,611700000.0
2009-09-15 16:21:00,149.735,149.82,149.735,149.79,589500000.0
2009-09-15 16:22:00,149.79,149.875,149.765,149.87,362100000.0
2009-09-15 16:23:00,149.88,149.915,149.845,149.875,204800000.0
2009-09-15 16:24:00,149.89,149.925,149.815,149.855,209600000.0
2009-09-15 16:25:00,149.85,149.88,149.83,149.86,201900000.0
2009-09-15 16:26:00,149.86,149.86,149.795,149.845,178400000.0
2009-09-15 16:27:00,149.845,149.895,149.835,149.86,200500000.0
2009-09-15 16:28:00,149.87,149.915,149.86,149.89,126100000.0
2009-09-15 16:29:00,149.89,149.95,149.885,149.935,226000000.0
2009-09-15 16:30:00,149.93,149.995,149.925,149.975,206000000.0
2009-09-15 16:31:00,149.985,150.045,149.955,149.995,252400000.0
2009-09-15 16:32:00,149.99,150.01,149.965,150.01,140100000.0
2009-09-15 16:33:00,150.02,150.025,149.86,149.87,212400000.0
2009-09-15 16:34:00,149.87,149.89,149.835,149.865,180500000.0
2009-09-15 16:35:00,149.865,149.93,149.865,149.905,132400000.0
2009-09-15 16:36:00,149.905,149.905,149.845,149.87,279000000.0
2009-09-15 16:37:00,149.875,149.915,149.845,149.855,185600000.0
2009-09-15 16:38:00,149.855,149.905,149.85,149.875,187700000.0
2009-09-15 16:39:00,149.88,149.88,149.835,149.84,197300000.0
2009-09-15 16:40:00,149.84,149.875,149.83,149.85,110500000.0
2009-09-15 16:41:00,149.85,149.885,149.825,149.825,91500000.0
2009-09-15 16:42:00,149.81,149.84,149.79,149.815,197600000.0
2009-09-15 16:43:00,149.815,149.875,149.785,149.84,243700000.0
2009-09-15 16:44:00,149.84,149.92,149.825,149.89,247000000.0
2009-09-15 16:45:00,149.895,149.95,149.855,149.95,195500000.0
2009-09-15 16:46:00,149.935,149.96,149.89,149.955,152500000.0
2009-09-15 16:47:00,149.955,150.025,149.955,149.975,250700000.0
2009-09-15 16:48:00,149.97,149.975,149.905,149.935,239500000.0
2009-09-15 16:49:00,149.94,149.96,149.93,149.93,133800000.0
2009-09-15 16:50:00,149.93,149.955,149.91,149.955,145900000.0
2009-09-15 16:51:00,149.955,149.955,149.91,149.915,142000000.0
2009-09-15 16:52:00,149.91,149.96,149.905,149.925,196200000.0
2009-09-15 16:53:00,149.925,149.935,149.905,149.92,130700000.0
2009-09-15 16:54:00,149.92,149.94,149.895,149.895,148500000.0
2009-09-15 16:55:00,149.91,149.925,149.9,149.91,181200000.0
2009-09-15 16:56:00,149.91,149.925,149.885,149.885,137400000.0
2009-09-15 16:57:00,149.905,149.97,149.905,149.97,167300000.0
2009-09-15 16:58:00,149.97,150.025,149.96,150.02,220500000.0
2009-09-15 16:59:00,150.01,150.055,149.935,149.935,197500000.0
2009-09-15 17:00:00,149.93,149.96,149.925,149.945,183500000.0
2009-09-15 17:01:00,149.945,149.95,149.915,149.915,156800000.0
2009-09-15 17:02:00,149.915,149.92,149.87,149.915,201600000.0
2009-09-15 17:03:00,149.915,149.935,149.765,149.765,205700000.0
2009-09-15 17:04:00,149.77,149.8,149.76,149.775,212400000.0
2009-09-15 17:05:00,149.77,149.775,149.74,149.77,207000000.0
2009-09-15 17:06:00,149.765,149.8,149.745,149.75,180200000.0
2009-09-15 17:07:00,149.75,149.77,149.73,149.76,159000000.0
2009-09-15 17:08:00,149.765,149.805,149.735,149.775,149700000.0
2009-09-15 17:09:00,149.775,149.795,149.755,149.795,157800000.0
2009-09-15 17:10:00,149.81,149.825,149.745,149.745,99300000.0
2009-09-15 17:11:00,149.74,149.795,149.725,149.775,211600000.0
2009-09-15 17:12:00,149.77,149.785,149.76,149.78,174200000.0
2009-09-15 17:13:00,149.78,149.79,149.73,149.75,354100000.0
2009-09-15 17:14:00,149.75,149.79,149.75,149.77,282900000.0
2009-09-15 17:15:00,149.77,149.795,149.64,149.665,192700000.0
2009-09-15 17:16:00,149.665,149.69,149.635,149.68,163300000.0
2009-09-15 17:17:00,149.685,149.735,149.68,149.695,175700000.0
2009-09-15 17:18:00,149.695,149.72,149.675,149.675,189500000.0
2009-09-15 17:19:00,149.67,149.715,149.67,149.695,139200000.0
2009-09-15 17:20:00,149.695,149.7,149.67,149.68,178900000.0
2009-09-15 17:21:00,149.68,149.695,149.65,149.695,264500000.0
2009-09-15 17:22:00,149.695,149.735,149.69,149.725,192900000.0
2009-09-15 17:23:00,149.725,149.725,149.685,149.705,199500000.0
2009-09-15 17:24:00,149.7,149.72,149.69,149.695,189200000.0
2009-09-15 17:25:00,149.685,149.72,149.68,149.705,152000000.0
2009-09-15 17:26:00,149.705,149.71,149.67,149.675,267000000.0
2009-09-15 17:27:00,149.68,149.75,149.68,149.73,250800000.0
2009-09-15 17:28:00,149.73,149.735,149.66,149.675,154800000.0
2009-09-15 17:29:00,149.69,149.695,149.665,149.67,248200000.0
2009-09-15 17:30:00,149.675,149.705,149.665,149.68,203600000.0
2009-09-15 17:31:00,149.68,149.69,149.64,149.64,165900000.0
2009-09-15 17:32:00,149.645,149.69,149.64,149.69,243800000.0
2009-09-15 17:33:00,149.69,149.73,149.685,149.725,189500000.0
2009-09-15 17:34:00,149.73,149.735,149.685,149.685,179300000.0
2009-09-15 17:35:00,149.685,149.76,149.685,149.73,245300000.0
2009-09-15 17:36:00,149.73,149.795,149.73,149.79,485900000.0
2009-09-15 17:37:00,149.79,149.81,149.78,149.78,602700000.0
2009-09-15 17:38:00,149.78,149.81,149.775,149.81,274600000.0
2009-09-15 17:39:00,149.81,149.81,149.785,149.805,116700000.0
2009-09-15 17:40:00,149.805,149.82,149.79,149.82,149900000.0
2009-09-15 17:41:00,149.81,149.82,149.79,149.795,133500000.0
2009-09-15 17:42:00,149.795,149.795,149.75,149.78,118500000.0
2009-09-15 17:43:00,149.785,149.795,149.765,149.77,100100000.0
2009-09-15 17:44:00,149.765,149.81,149.755,149.81,101500000.0
2009-09-15 17:45:00,149.815,149.825,149.8,149.8,85000000.0
2009-09-15 17:46:00,149.8,149.81,149.76,149.785,81100000.0
2009-09-15 17:47:00,149.785,149.79,149.765,149.775,85600000.0
2009-09-15 17:48:00,149.78,149.825,149.76,149.82,196900000.0
2009-09-15 17:49:00,149.815,149.82,149.775,149.78,138000000.0
2009-09-15 17:50:00,149.78,149.865,149.78,149.835,234800000.0
2009-09-15 17:51:00,149.84,149.85,149.755,149.775,196700000.0
2009-09-15 17:52:00,149.775,149.785,149.72,149.725,81800000.0
2009-09-15 17:53:00,149.725,149.76,149.675,149.68,177200000.0
2009-09-15 17:54:00,149.675,149.675,149.62,149.64,86900000.0
2009-09-15 17:55:00,149.62,149.625,149.57,149.57,250800000.0
2009-09-15 17:56:00,149.57,149.63,149.565,149.6,183300000.0
2009-09-15 17:57:00,149.595,149.61,149.52,149.54,248800000.0
2009-09-15 17:58:00,149.54,149.585,149.47,149.485,245600000.0
2009-09-15 17:59:00,149.485,149.52,149.46,149.465,228900000.0
2009-09-15 18:00:00,149.465,149.53,149.46,149.52,303400000.0
2009-09-15 18:01:00,149.52,149.52,149.475,149.495,271800000.0
2009-09-15 18:02:00,149.5,149.57,149.5,149.545,288900000.0
2009-09-15 18:03:00,149.55,149.555,149.52,149.545,100100000.0
2009-09-15 18:04:00,149.545,149.555,149.51,149.515,211700000.0
2009-09-15 18:05:00,149.53,149.57,149.525,149.55,267600000.0
2009-09-15 18:06:00,149.555,149.6,149.555,149.595,164500000.0
2009-09-15 18:07:00,149.6,149.615,149.565,149.575,187700000.0
2009-09-15 18:08:00,149.58,149.64,149.58,149.64,159600000.0
2009-09-15 18:09:00,149.65,149.65,149.605,149.615,170000000.0
2009-09-15 18:10:00,149.62,149.645,149.605,149.61,97100000.0
2009-09-15 18:11:00,149.61,149.62,149.59,149.59,116000000.0
2009-09-15 18:12:00,149.59,149.605,149.56,149.57,70800000.0
2009-09-15 18:13:00,149.57,149.585,149.56,149.585,74700000.0
2009-09-15 18:14:00,149.585,149.595,149.58,149.595,76200000.0
2009-09-15 18:15:00,149.595,149.605,149.56,149.585,108600000.0
2009-09-15 18:16:00,149.585,149.59,149.54,149.55,121800000.0
2009-09-15 18:17:00,149.55,149.555,149.54,149.55,62200000.0
2009-09-15 18:18:00,149.555,149.605,149.555,149.585,151000000.0
2009-09-15 18:19:00,149.58,149.585,149.555,149.57,219100000.0
2009-09-15 18:20:00,149.57,149.575,149.54,149.545,212700000.0
2009-09-15 18:21:00,149.545,149.565,149.54,149.565,103800000.0
2009-09-15 18:22:00,149.56,149.565,149.525,149.525,179900000.0
2009-09-15 18:23:00,149.525,149.525,149.505,149.52,159000000.0
2009-09-15 18:24:00,149.525,149.54,149.52,149.535,64200000.0
2009-09-15 18:25:00,149.54,149.59,149.535,149.57,95000000.0
2009-09-15 18:26:00,149.565,149.575,149.555,149.555,106900000.0
2009-09-15 18:27:00,149.56,149.61,149.56,149.59,92100000.0
2009-09-15 18:28:00,149.59,149.62,149.565,149.605,129500000.0
2009-09-15 18:29:00,149.605,149.63,149.575,149.62,134000000.0
2009-09-15 18:30:00,149.62,149.635,149.575,149.575,88700000.0
2009-09-15 18:31:00,149.575,149.585,149.56,149.565,84700000.0
2009-09-15 18:32:00,149.575,149.595,149.565,149.575,54500000.0
2009-09-15 18:33:00,149.575,149.59,149.565,149.58,115500000.0
2009-09-15 18:34:00,149.58,149.605,149.56,149.595,377400000.0
2009-09-15 18:35:00,149.595,149.605,149.585,149.59,258800000.0
2009-09-15 18:36:00,149.59,149.64,149.59,149.625,151900000.0
2009-09-15 18:37:00,149.625,149.63,149.615,149.62,164600000.0
2009-09-15 18:38:00,149.62,149.62,149.58,149.585,132500000.0
2009-09-15 18:39:00,149.585,149.615,149.575,149.615,254900000.0
2009-09-15 18:40:00,149.615,149.625,149.595,149.62,237500000.0
2009-09-15 18:41:00,149.62,149.64,149.62,149.64,58700000.0
2009-09-15 18:42:00,149.64,149.66,149.635,149.655,357200000.0
2009-09-15 18:43:00,149.655,149.665,149.63,149.65,626900000.0
2009-09-15 18:44:00,149.66,149.685,149.635,149.675,527600000.0
2009-09-15 18:45:00,149.67,149.715,149.67,149.715,129700000.0
2009-09-15 18:46:00,149.715,149.76,149.71,149.745,334400000.0
2009-09-15 18:47:00,149.745,149.76,149.725,149.74,200100000.0
2009-09-15 18:48:00,149.74,149.755,149.72,149.74,128500000.0
2009-09-15 18:49:00,149.74,149.76,149.735,149.76,90000000.0
2009-09-15 18:50:00,149.76,149.775,149.755,149.76,138400000.0
2009-09-15 18:51:00,149.76,149.79,149.745,149.775,138600000.0
2009-09-15 18:52:00,149.775,149.81,149.775,149.805,186900000.0
2009-09-15 18:53:00,149.81,149.855,149.8,149.81,160100000.0
2009-09-15 18:54:00,149.805,149.85,149.79,149.83,362600000.0
2009-09-15 18:55:00,149.835,149.89,149.815,149.875,161800000.0
2009-09-15 18:56:00,149.875,149.9,149.82,149.86,235100000.0
2009-09-15 18:57:00,149.855,149.86,149.76,149.765,216500000.0
2009-09-15 18:58:00,149.77,149.805,149.715,149.735,177900000.0
2009-09-15 18:59:00,149.735,149.735,149.59,149.705,157300000.0
2009-09-15 19:00:00,149.705,149.735,149.68,149.695,192400000.0
2009-09-15 19:01:00,149.695,149.71,149.675,149.68,82500000.0
2009-09-15 19:02:00,149.675,149.685,149.58,149.595,178400000.0
2009-09-15 19:03:00,149.595,149.675,149.595,149.64,197000000.0
2009-09-15 19:04:00,149.64,149.66,149.61,149.62,326500000.0
2009-09-15 19:05:00,149.625,149.67,149.62,149.655,183800000.0
2009-09-15 19:06:00,149.65,149.73,149.65,149.715,200600000.0
2009-09-15 19:07:00,149.715,149.715,149.685,149.71,70000000.0
2009-09-15 19:08:00,149.7,149.73,149.69,149.72,101200000.0
2009-09-15 19:09:00,149.72,149.77,149.705,149.755,297500000.0
2009-09-15 19:10:00,149.765,149.785,149.75,149.75,141100000.0
2009-09-15 19:11:00,149.75,149.8,149.745,149.785,222500000.0
2009-09-15 19:12:00,149.785,149.795,149.755,149.785,146200000.0
2009-09-15 19:13:00,149.785,149.795,149.765,149.785,180400000.0
2009-09-15 19:14:00,149.785,149.825,149.785,149.815,164500000.0
2009-09-15 19:15:00,149.815,149.84,149.795,149.83,127000000.0
2009-09-15 19:16:00,149.835,149.865,149.825,149.86,155900000.0
2009-09-15 19:17:00,149.855,149.86,149.81,149.82,76600000.0
2009-09-15 19:18:00,149.82,149.82,149.79,149.805,100300000.0
2009-09-15 19:19:00,149.81,149.845,149.81,149.825,141100000.0
2009-09-15 19:20:00,149.825,149.86,149.825,149.86,66700000.0
2009-09-15 19:21:00,149.86,149.95,149.86,149.95,91900000.0
2009-09-15 19:22:00,149.95,149.95,149.875,149.875,235700000.0
2009-09-15 19:23:00,149.88,149.91,149.845,149.85,246300000.0
2009-09-15 19:24:00,149.85,149.855,149.81,149.81,147600000.0
2009-09-15 19:25:00,149.81,149.835,149.8,149.815,209900000.0
2009-09-15 19:26:00,149.815,149.835,149.8,149.825,203000000.0
2009-09-15 19:27:00,149.815,149.815,149.775,149.79,145700000.0
2009-09-15 19:28:00,149.785,149.81,149.785,149.79,171200000.0
2009-09-15 19:29:00,149.79,149.81,149.79,149.8,264500000.0
2009-09-15 19:30:00,149.8,149.85,149.795,149.805,160200000.0
2009-09-15 19:31:00,149.805,149.83,149.77,149.81,224700000.0
2009-09-15 19:32:00,149.81,149.855,149.805,149.83,233700000.0
2009-09-15 19:33:00,149.83,149.86,149.83,149.86,78600000.0
2009-09-15 19:34:00,149.86,149.89,149.85,149.865,214400000.0
2009-09-15 19:35:00,149.865,149.865,149.825,149.845,128400000.0
2009-09-15 19:36:00,149.845,149.865,149.815,149.815,108200000.0
2009-09-15 19:37:00,149.815,149.83,149.8,149.83,132100000.0
2009-09-15 19:38:00,149.83,149.845,149.795,149.82,200400000.0
2009-09-15 19:39:00,149.82,149.91,149.78,149.91,245900000.0
2009-09-15 19:40:00,149.91,149.985,149.885,149.965,187100000.0
2009-09-15 19:41:00,149.96,149.995,149.9,149.97,295600000.0
2009-09-15 19:42:00,149.97,149.985,149.89,149.895,236700000.0
2009-09-15 19:43:00,149.895,149.925,149.87,149.9,269100000.0
2009-09-15 19:44:00,149.9,149.92,149.86,149.885,380300000.0
2009-09-15 19:45:00,149.89,149.95,149.885,149.94,502300000.0
2009-09-15 19:46:00,149.945,149.995,149.915,149.95,240600000.0
2009-09-15 19:47:00,149.955,150.0,149.95,149.995,257400000.0
2009-09-15 19:48:00,149.995,150.0,149.97,149.98,126600000.0
2009-09-15 19:49:00,149.98,150.02,149.975,150.02,126800000.0
2009-09-15 19:50:00,150.02,150.025,149.99,150.0,80300000.0
2009-09-15 19:51:00,150.0,150.015,149.99,149.99,79900000.0
2009-09-15 19:52:00,149.985,150.03,149.985,150.03,74200000.0
2009-09-15 19:53:00,150.03,150.045,149.995,150.045,101900000.0
2009-09-15 19:54:00,150.045,150.08,150.02,150.05,150700000.0
2009-09-15 19:55:00,150.05,150.125,150.05,150.12,287400000.0
2009-09-15 19:56:00,150.115,150.135,150.065,150.065,215800000.0
2009-09-15 19:57:00,150.07,150.145,150.06,150.095,219300000.0
2009-09-15 19:58:00,150.095,150.17,150.07,150.145,230200000.0
2009-09-15 19:59:00,150.145,150.16,150.08,150.11,167400000.0
2009-09-15 20:00:00,150.12,150.14,150.085,150.085,170500000.0
2009-09-15 20:01:00,150.085,150.09,150.04,150.04,100800000.0
2009-09-15 20:02:00,150.05,150.05,150.015,150.03,90800000.0
2009-09-15 20:03:00,150.03,150.04,150.0,150.005,145900000.0
2009-09-15 20:04:00,150.005,150.01,149.97,149.97,146800000.0
2009-09-15 20:05:00,149.97,150.015,149.94,149.995,164200000.0
2009-09-15 20:06:00,150.0,150.01,149.94,150.0,242000000.0
2009-09-15 20:07:00,150.0,150.12,150.0,150.085,213600000.0
2009-09-15 20:08:00,150.09,150.1,150.015,150.03,168400000.0
2009-09-15 20:09:00,150.035,150.05,150.0,150.025,206100000.0
2009-09-15 20:10:00,150.025,150.09,150.025,150.07,297800000.0
2009-09-15 20:11:00,150.07,150.095,150.065,150.065,176400000.0
2009-09-15 20:12:00,150.065,150.08,150.04,150.06,226500000.0
2009-09-15 20:13:00,150.06,150.085,150.06,150.075,148300000.0
2009-09-15 20:14:00,150.075,150.105,150.075,150.1,67000000.0
2009-09-15 20:15:00,150.085,150.085,150.025,150.03,103400000.0
2009-09-15 20:16:00,150.025,150.055,150.025,150.055,193100000.0
2009-09-15 20:17:00,150.055,150.055,150.04,150.05,46100000.0
2009-09-15 20:18:00,150.05,150.085,150.05,150.085,78600000.0
2009-09-15 20:19:00,150.075,150.095,150.055,150.06,134700000.0
2009-09-15 20:20:00,150.075,150.095,150.07,150.085,170900000.0
2009-09-15 20:21:00,150.085,150.085,150.045,150.055,273500000.0
2009-09-15 20:22:00,150.065,150.085,150.055,150.08,233200000.0
2009-09-15 20:23:00,150.08,150.085,150.06,150.08,206100000.0
2009-09-15 20:24:00,150.08,150.095,150.08,150.095,25300000.0
2009-09-15 20:25:00,150.085,150.145,150.08,150.14,59100000.0
2009-09-15 20:26:00,150.125,150.18,150.11,150.17,74600000.0
2009-09-15 20:27:00,150.17,150.195,150.16,150.19,163700000.0
2009-09-15 20:28:00,150.185,150.19,150.11,150.11,107700000.0
2009-09-15 20:29:00,150.115,150.13,150.105,150.11,48900000.0
2009-09-15 20:30:00,150.115,150.125,150.1,150.115,34800000.0
2009-09-15 20:31:00,150.125,150.125,150.07,150.07,138100000.0
2009-09-15 20:32:00,150.07,150.085,150.065,150.07,126500000.0
2009-09-15 20:33:00,150.08,150.095,150.055,150.065,142600000.0
2009-09-15 20:34:00,150.065,150.065,150.02,150.02,31500000.0
2009-09-15 20:35:00,150.015,150.035,149.99,150.005,111400000.0
2009-09-15 20:36:00,150.005,150.05,149.98,150.035,206200000.0
2009-09-15 20:37:00,150.03,150.04,149.995,150.0,139000000.0
2009-09-15 20:38:00,150.005,150.025,149.98,150.01,321200000.0
2009-09-15 20:39:00,150.01,150.04,150.01,150.02,229200000.0
2009-09-15 20:40:00,150.02,150.02,150.015,150.015,51800000.0
2009-09-15 20:41:00,150.015,150.04,150.01,150.04,85000000.0
2009-09-15 20:42:00,150.035,150.055,150.02,150.03,169700000.0
2009-09-15 20:43:00,150.035,150.045,150.03,150.035,178200000.0
2009-09-15 20:44:00,150.045,150.065,150.025,150.05,142600000.0
2009-09-15 20:45:00,150.055,150.075,150.055,150.075,94400000.0
2009-09-15 20:46:00,150.075,150.075,150.06,150.065,155700000.0
2009-09-15 20:47:00,150.075,150.075,150.045,150.055,69300000.0
2009-09-15 20:48:00,150.06,150.135,150.06,150.115,276200000.0
2009-09-15 20:49:00,150.105,150.18,150.105,150.165,151000000.0
2009-09-15 20:50:00,150.165,150.195,150.15,150.175,208200000.0
2009-09-15 20:51:00,150.175,150.195,150.17,150.17,176700000.0
2009-09-15 20:52:00,150.165,150.21,150.165,150.205,278300000.0
2009-09-15 20:53:00,150.2,150.21,150.185,150.185,164600000.0
2009-09-15 20:54:00,150.2,150.23,150.185,150.225,99600000.0
2009-09-15 20:55:00,150.2,150.25,150.175,150.23,128100000.0
2009-09-15 20:56:00,150.23,150.25,150.23,150.245,44800000.0
2009-09-15 20:57:00,150.25,150.265,150.245,150.265,64800000.0
2009-09-15 20:58:00,150.265,150.28,150.24,150.255,106800000.0
2009-09-15 20:59:00,150.25,150.255,150.205,150.25,121300000.0
2009-09-15 21:00:00,150.25,150.25,150.225,150.23,57000000.0
2009-09-15 21:01:00,150.23,150.23,150.19,150.21,161600000.0
2009-09-15 21:02:00,150.215,150.215,150.19,150.2,93200000.0
2009-09-15 21:03:00,150.21,150.225,150.2,150.2,206000000.0
2009-09-15 21:04:00,150.2,150.2,150.18,150.195,329300000.0
2009-09-15 21:05:00,150.195,150.195,150.15,150.15,312300000.0
2009-09-15 21:06:00,150.155,150.175,150.135,150.17,147100000.0
2009-09-15 21:07:00,150.17,150.18,150.15,150.165,97500000.0
2009-09-15 21:08:00,150.16,150.18,150.16,150.17,253000000.0
2009-09-15 21:09:00,150.17,150.2,150.165,150.18,100200000.0
2009-09-15 21:10:00,150.18,150.215,150.175,150.21,54000000.0
2009-09-15 21:11:00,150.21,150.245,150.195,150.235,34800000.0
2009-09-15 21:12:00,150.225,150.23,150.185,150.185,63200000.0
2009-09-15 21:13:00,150.185,150.195,150.18,150.195,39200000.0
2009-09-15 21:14:00,150.195,150.21,150.19,150.2,83700000.0
2009-09-15 21:15:00,150.195,150.195,150.165,150.17,51100000.0
2009-09-15 21:16:00,150.17,150.2,150.16,150.18,132700000.0
2009-09-15 21:17:00,150.18,150.18,150.17,150.18,20200000.0
2009-09-15 21:18:00,150.18,150.18,150.165,150.175,30000000.0
2009-09-15 21:19:00,150.175,150.19,150.16,150.19,66100000.0
2009-09-15 21:20:00,150.18,150.19,150.155,150.155,64400000.0
2009-09-15 21:21:00,150.155,150.165,150.145,150.16,102800000.0
2009-09-15 21:22:00,150.16,150.205,150.16,150.19,72000000.0
2009-09-15 21:23:00,150.19,150.2,150.175,150.175,231500000.0
2009-09-15 21:24:00,150.175,150.215,150.175,150.215,272900000.0
2009-09-15 21:25:00,150.215,150.225,150.195,150.195,141400000.0
2009-09-15 21:26:00,150.195,150.21,150.195,150.205,113300000.0
2009-09-15 21:27:00,150.205,150.205,150.18,150.185,131200000.0
2009-09-15 21:28:00,150.19,150.195,150.18,150.19,119000000.0
2009-09-15 21:29:00,150.21,150.22,150.205,150.21,60100000.0
2009-09-15 21:30:00,150.21,150.22,150.2,150.21,100500000.0
2009-09-15 21:31:00,150.21,150.24,150.195,150.2,132000000.0
2009-09-15 21:32:00,150.205,150.235,150.19,150.225,253800000.0
2009-09-15 21:33:00,150.225,150.23,150.2,150.205,144500000.0
2009-09-15 21:34:00,150.21,150.22,150.2,150.2,68900000.0
2009-09-15 21:35:00,150.2,150.225,150.18,150.185,329100000.0
2009-09-15 21:36:00,150.185,150.2,150.145,150.18,135400000.0
2009-09-15 21:37:00,150.19,150.22,150.19,150.22,185400000.0
2009-09-15 21:38:00,150.22,150.23,150.22,150.225,98000000.0
2009-09-15 21:39:00,150.225,150.235,150.225,150.23,90400000.0
2009-09-15 21:40:00,150.23,150.245,150.23,150.24,54100000.0
2009-09-15 21:41:00,150.235,150.33,150.235,150.32,117600000.0
2009-09-15 21:42:00,150.315,150.365,150.295,150.36,83400000.0
2009-09-15 21:43:00,150.365,150.365,150.26,150.26,229900000.0
2009-09-15 21:44:00,150.24,150.26,150.235,150.255,116600000.0
2009-09-15 21:45:00,150.26,150.26,150.24,150.26,27800000.0
2009-09-15 21:46:00,150.26,150.295,150.24,150.28,90800000.0
2009-09-15 21:47:00,150.28,150.35,150.275,150.32,76100000.0
2009-09-15 21:48:00,150.31,150.315,150.28,150.28,49200000.0
2009-09-15 21:49:00,150.28,150.295,150.235,150.24,94000000.0
2009-09-15 21:50:00,150.24,150.27,150.235,150.27,69300000.0
2009-09-15 21:51:00,150.27,150.285,150.25,150.255,82600000.0
2009-09-15 21:52:00,150.265,150.265,150.245,150.25,50500000.0
2009-09-15 21:53:00,150.245,150.26,150.235,150.25,48000000.0
2009-09-15 21:54:00,150.255,150.275,150.23,150.23,67000000.0
2009-09-15 21:55:00,150.23,150.245,150.23,150.24,74000000.0
2009-09-15 21:56:00,150.24,150.25,150.215,150.235,71300000.0
2009-09-15 21:57:00,150.235,150.235,150.22,150.22,60600000.0
2009-09-15 21:58:00,150.22,150.225,150.215,150.225,61300000.0
2009-09-15 21:59:00,150.225,150.24,150.215,150.215,44600000.0
2009-09-15 22:00:00,150.22,150.26,150.22,150.235,57300000.0
2009-09-15 22:01:00,150.24,150.315,150.21,150.295,115200000.0
2009-09-15 22:02:00,150.285,150.305,150.265,150.28,36800000.0
2009-09-15 22:03:00,150.28,150.3,150.27,150.28,44700000.0
2009-09-15 22:04:00,150.28,150.29,150.225,150.25,53600000.0
2009-09-15 22:05:00,150.25,150.255,150.23,150.255,34900000.0
2009-09-15 22:06:00,150.255,150.26,150.24,150.245,122700000.0
2009-09-15 22:07:00,150.245,150.27,150.245,150.26,90400000.0
2009-09-15 22:08:00,150.26,150.26,150.255,150.26,56800000.0
2009-09-15 22:09:00,150.265,150.27,150.245,150.245,50600000.0
2009-09-15 22:10:00,150.245,150.255,150.245,150.255,39900000.0
2009-09-15 22:11:00,150.255,150.255,150.245,150.255,68800000.0
2009-09-15 22:12:00,150.255,150.27,150.245,150.25,45900000.0
2009-09-15 22:13:00,150.25,150.275,150.25,150.27,46400000.0
2009-09-15 22:14:00,150.265,150.27,150.245,150.265,41800000.0
2009-09-15 22:15:00,150.265,150.305,150.26,150.305,49000000.0
2009-09-15 22:16:00,150.295,150.295,150.29,150.29,7000000.0
2009-09-15 22:17:00,150.29,150.29,150.265,150.265,17000000.0
2009-09-15 22:18:00,150.265,150.265,150.25,150.255,30400000.0
2009-09-15 22:19:00,150.255,150.255,150.255,150.255,3800000.0
2009-09-15 22:20:00,150.25,150.25,150.23,150.25,50600000.0
2009-09-15 22:21:00,150.25,150.265,150.245,150.26,76200000.0
2009-09-15 22:22:00,150.26,150.26,150.24,150.245,96200000.0
2009-09-15 22:23:00,150.245,150.245,150.24,150.245,96000000.0
2009-09-15 22:24:00,150.245,150.265,150.245,150.265,47600000.0
2009-09-15 22:25:00,150.26,150.3,150.26,150.275,43000000.0
2009-09-15 22:26:00,150.285,150.29,150.27,150.275,93800000.0
2009-09-15 22:27:00,150.275,150.28,150.27,150.28,22400000.0
2009-09-15 22:28:00,150.28,150.28,150.28,150.28,1000000.0
2009-09-15 22:29:00,150.275,150.285,150.265,150.285,30400000.0
2009-09-15 22:30:00,150.305,150.31,150.28,150.305,68300000.0
2009-09-15 22:31:00,150.31,150.31,150.285,150.305,68400000.0
2009-09-15 22:32:00,150.305,150.34,150.275,150.3,37500000.0
2009-09-15 22:33:00,150.29,150.315,150.275,150.285,24200000.0
2009-09-15 22:34:00,150.285,150.285,150.27,150.28,26600000.0
2009-09-15 22:35:00,150.28,150.28,150.23,150.24,66300000.0
2009-09-15 22:36:00,150.24,150.25,150.22,150.22,55900000.0
2009-09-15 22:37:00,150.22,150.23,150.22,150.23,43200000.0
2009-09-15 22:38:00,150.23,150.235,150.225,150.23,30300000.0
2009-09-15 22:39:00,150.23,150.23,150.19,150.19,77100000.0
2009-09-15 22:40:00,150.19,150.205,150.19,150.2,120000000.0
2009-09-15 22:41:00,150.195,150.2,150.195,150.195,36100000.0
2009-09-15 22:42:00,150.195,150.205,150.195,150.195,25300000.0
2009-09-15 22:43:00,150.195,150.2,150.195,150.195,13600000.0
2009-09-15 22:44:00,150.195,150.2,150.195,150.195,22600000.0
2009-09-15 22:45:00,150.195,150.205,150.195,150.205,29900000.0
2009-09-15 22:46:00,150.177,150.178,150.13,150.13,12600000.0
2009-09-15 22:47:00,150.205,150.215,150.205,150.21,17400000.0
2009-09-15 22:48:00,150.21,150.215,150.205,150.205,58400000.0
2009-09-15 22:49:00,150.215,150.215,150.205,150.205,5800000.0
2009-09-15 22:50:00,150.205,150.23,150.205,150.21,21000000.0
2009-09-15 22:51:00,150.21,150.225,150.205,150.225,83500000.0
2009-09-15 22:52:00,150.225,150.225,150.22,150.22,29000000.0
2009-09-15 22:53:00,150.225,150.23,150.225,150.225,32800000.0
2009-09-15 22:54:00,150.22,150.225,150.22,150.225,17000000.0
2009-09-15 22:55:00,150.23,150.23,150.175,150.2,70200000.0
2009-09-15 22:56:00,150.2,150.2,150.185,150.19,32600000.0
2009-09-15 22:57:00,150.185,150.185,150.165,150.18,73800000.0
2009-09-15 22:58:00,150.18,150.18,150.165,150.17,62400000.0
2009-09-15 22:59:00,150.17,150.175,150.04,150.085,116300000.0
2009-09-15 23:00:00,150.075,150.14,150.055,150.1,24000000.0
2009-09-15 23:01:00,150.125,150.125,150.125,150.125,1000000.0
2009-09-15 23:02:00,150.15,150.155,150.05,150.05,18200000.0
2009-09-15 23:03:00,150.05,150.105,150.05,150.095,54300000.0
2009-09-15 23:04:00,150.095,150.095,150.09,150.095,9400000.0
2009-09-15 23:05:00,150.105,150.105,150.085,150.095,47900000.0
2009-09-15 23:06:00,150.095,150.105,150.095,150.105,11800000.0
2009-09-15 23:07:00,150.105,150.11,150.105,150.11,29000000.0
2009-09-15 23:08:00,150.11,150.125,150.11,150.125,9000000.0
2009-09-15 23:09:00,150.125,150.125,150.105,150.105,13200000.0
2009-09-15 23:10:00,150.105,150.105,150.095,150.095,17900000.0
2009-09-15 23:11:00,150.095,150.095,150.095,150.095,1100000.0
2009-09-15 23:12:00,150.1,150.12,150.1,150.105,8600000.0
2009-09-15 23:13:00,150.105,150.105,150.105,150.105,22500000.0
2009-09-15 23:14:00,150.105,150.165,150.105,150.14,26000000.0
2009-09-15 23:15:00,150.14,150.145,150.13,150.14,21800000.0
2009-09-15 23:16:00,150.14,150.2,150.12,150.14,84500000.0
2009-09-15 23:17:00,150.15,150.15,150.13,150.13,42600000.0
2009-09-15 23:18:00,150.13,150.13,150.06,150.06,16700000.0
2009-09-15 23:19:00,150.075,150.135,150.075,150.125,50000000.0
2009-09-15 23:20:00,150.09,150.135,150.09,150.135,38000000.0
2009-09-15 23:21:00,150.125,150.14,150.115,150.12,31800000.0
2009-09-15 23:22:00,150.12,150.125,150.1,150.105,28000000.0
2009-09-15 23:23:00,150.105,150.125,150.085,150.085,63600000.0
2009-09-15 23:24:00,150.095,150.115,150.09,150.09,40200000.0
2009-09-15 23:25:00,150.09,150.125,150.09,150.12,42800000.0
2009-09-15 23:26:00,150.12,150.14,150.115,150.13,86800000.0
2009-09-15 23:27:00,150.135,150.155,150.13,150.15,27100000.0
2009-09-15 23:28:00,150.145,150.155,150.125,150.13,23900000.0
2009-09-15 23:29:00,150.13,150.13,150.125,150.125,41200000.0
2009-09-15 23:30:00,150.125,150.16,150.125,150.145,47600000.0
2009-09-15 23:31:00,150.145,150.18,150.145,150.18,69700000.0
2009-09-15 23:32:00,150.185,150.185,150.155,150.16,61800000.0
2009-09-15 23:33:00,150.175,150.175,150.16,150.16,54600000.0
2009-09-15 23:34:00,150.145,150.15,150.135,150.15,119100000.0
2009-09-15 23:35:00,150.145,150.175,150.125,150.155,49200000.0
2009-09-15 23:36:00,150.16,150.16,150.125,150.125,12400000.0
2009-09-15 23:37:00,150.125,150.125,150.115,150.12,33700000.0
2009-09-15 23:38:00,150.12,150.13,150.08,150.08,39200000.0
2009-09-15 23:39:00,150.08,150.11,150.06,150.11,47580000.0
2009-09-15 23:40:00,150.11,150.11,150.11,150.11,2000000.0
2009-09-15 23:41:00,150.11,150.13,150.07,150.09,24200000.0
2009-09-15 23:42:00,150.09,150.09,150.08,150.085,36800000.0
2009-09-15 23:43:00,150.085,150.09,150.075,150.075,21900000.0
2009-09-15 23:44:00,150.07,150.07,150.07,150.07,1600000.0
2009-09-15 23:45:00,150.075,150.085,150.035,150.055,120000000.0
2009-09-15 23:46:00,150.05,150.06,150.045,150.05,19200000.0
2009-09-15 23:47:00,150.05,150.07,150.05,150.07,16800000.0
2009-09-15 23:48:00,150.07,150.07,150.065,150.065,2600000.0
2009-09-15 23:49:00,150.065,150.075,150.06,150.06,23400000.0
2009-09-15 23:50:00,150.06,150.07,150.06,150.07,15600000.0
2009-09-15 23:51:00,150.07,150.08,150.065,150.065,44100000.0
2009-09-15 23:52:00,150.06,150.115,150.06,150.1,43300000.0
2009-09-15 23:53:00,150.1,150.1,150.08,150.08,17500000.0
2009-09-15 23:54:00,150.085,150.085,150.01,150.02,174100000.0
2009-09-15 23:55:00,150.01,150.09,150.005,150.03,112100000.0
2009-09-15 23:56:00,150.03,150.045,150.03,150.035,34000000.0
2009-09-15 23:57:00,150.035,150.04,150.03,150.03,37100000.0
2009-09-15 23:58:00,150.03,150.04,150.005,150.01,44100000.0
2009-09-15 23:59:00,150.01,150.065,150.01,150.04,55000000.0
2009-09-16 00:00:00,150.04,150.04,150.015,150.02,136000000.0
2009-09-16 00:01:00,150.02,150.04,150.02,150.025,78800000.0
2009-09-16 00:02:00,150.025,150.04,150.02,150.035,83900000.0
2009-09-16 00:03:00,150.04,150.04,150.015,150.02,106700000.0
2009-09-16 00:04:00,150.025,150.035,150.02,150.025,100100000.0
2009-09-16 00:05:00,150.035,150.055,149.965,150.015,37000000.0
2009-09-16 00:06:00,150.03,150.03,150.005,150.015,63800000.0
2009-09-16 00:07:00,150.01,150.02,149.975,149.995,92400000.0
2009-09-16 00:08:00,149.98,150.025,149.975,150.01,91700000.0
2009-09-16 00:09:00,150.005,150.015,149.995,150.005,117200000.0
2009-09-16 00:10:00,150.015,150.015,149.985,149.995,88200000.0
2009-09-16 00:11:00,149.99,150.01,149.99,149.995,145400000.0
2009-09-16 00:12:00,149.995,150.01,149.995,150.01,31200000.0
2009-09-16 00:13:00,150.015,150.03,150.015,150.025,33000000.0
2009-09-16 00:14:00,150.025,150.035,150.015,150.03,36000000.0
2009-09-16 00:15:00,150.03,150.03,150.01,150.015,54300000.0
2009-09-16 00:16:00,150.01,150.055,149.995,150.055,116500000.0
2009-09-16 00:17:00,150.055,150.1,150.045,150.065,139500000.0
2009-09-16 00:18:00,150.065,150.09,150.055,150.06,59600000.0
2009-09-16 00:19:00,150.06,150.11,150.055,150.095,132200000.0
2009-09-16 00:20:00,150.095,150.1,150.09,150.095,53200000.0
2009-09-16 00:21:00,150.1,150.11,150.075,150.085,74000000.0
2009-09-16 00:22:00,150.08,150.095,150.075,150.085,116000000.0
2009-09-16 00:23:00,150.08,150.09,150.08,150.085,51600000.0
2009-09-16 00:24:00,150.085,150.11,150.085,150.11,75800000.0
2009-09-16 00:25:00,150.1,150.1,150.095,150.095,25600000.0
2009-09-16 00:26:00,150.095,150.12,150.095,150.12,105200000.0
2009-09-16 00:27:00,150.12,150.13,150.09,150.09,125900000.0
2009-09-16 00:28:00,150.095,150.12,150.065,150.075,157800000.0
2009-09-16 00:29:00,150.075,150.085,150.055,150.08,91500000.0
2009-09-16 00:30:00,150.085,150.09,150.07,150.075,44700000.0
2009-09-16 00:31:00,150.075,150.075,150.07,150.075,34700000.0
2009-09-16 00:32:00,150.075,150.075,150.065,150.075,16000000.0
2009-09-16 00:33:00,150.075,150.075,150.075,150.075,3200000.0
2009-09-16 00:34:00,150.075,150.075,150.045,150.075,21600000.0
2009-09-16 00:35:00,150.08,150.11,150.075,150.105,24200000.0
2009-09-16 00:36:00,150.105,150.105,150.065,150.065,61400000.0
2009-09-16 00:37:00,150.07,150.075,150.06,150.065,41000000.0
2009-09-16 00:38:00,150.065,150.07,150.05,150.055,39000000.0
2009-09-16 00:39:00,150.065,150.075,150.06,150.075,13000000.0
2009-09-16 00:40:00,150.075,150.075,150.07,150.075,35100000.0
2009-09-16 00:41:00,150.075,150.075,150.055,150.06,19600000.0
2009-09-16 00:42:00,150.055,150.055,150.055,150.055,14800000.0
2009-09-16 00:43:00,150.055,150.055,150.055,150.055,26800000.0
2009-09-16 00:44:00,150.055,150.055,150.055,150.055,32000000.0
2009-09-16 00:45:00,150.04,150.075,150.04,150.075,15400000.0
2009-09-16 00:46:00,150.09,150.09,150.09,150.09,18000000.0
2009-09-16 00:47:00,150.1,150.1,150.03,150.045,82400000.0
2009-09-16 00:48:00,150.05,150.05,150.03,150.035,22400000.0
2009-09-16 00:49:00,150.035,150.035,150.025,150.025,26600000.0
2009-09-16 00:50:00,150.025,150.025,150.02,150.02,16800000.0
2009-09-16 00:51:00,150.025,150.025,150.01,150.015,181200000.0
2009-09-16 00:52:00,150.015,150.03,150.015,150.015,22400000.0
2009-09-16 00:53:00,150.015,150.02,149.99,149.99,9500000.0
2009-09-16 00:54:00,149.99,150.025,149.99,150.02,63100000.0
2009-09-16 00:55:00,150.025,150.035,150.025,150.03,29000000.0
2009-09-16 00:56:00,150.03,150.045,150.02,150.035,34300000.0
2009-09-16 00:57:00,150.03,150.045,150.03,150.035,28000000.0
2009-09-16 00:58:00,150.035,150.04,150.035,150.04,4000000.0
2009-09-16 00:59:00,150.04,150.04,150.025,150.025,11600000.0
2009-09-16 01:00:00,150.02,150.03,150.01,150.015,58800000.0
2009-09-16 01:01:00,150.015,150.03,150.015,150.025,31400000.0
2009-09-16 01:02:00,150.025,150.025,150.02,150.02,18400000.0
2009-09-16 01:03:00,150.02,150.02,149.995,149.995,36500000.0
2009-09-16 01:04:00,149.985,149.985,149.92,149.93,112100000.0
2009-09-16 01:05:00,149.935,149.94,149.925,149.93,41200000.0
2009-09-16 01:06:00,149.94,149.94,149.9,149.9,51600000.0
2009-09-16 01:07:00,149.9,149.915,149.89,149.89,117400000.0
2009-09-16 01:08:00,149.89,149.915,149.89,149.915,92200000.0
2009-09-16 01:09:00,149.915,149.925,149.905,149.92,61000000.0
2009-09-16 01:10:00,149.92,149.92,149.905,149.905,47000000.0
2009-09-16 01:11:00,149.905,149.91,149.875,149.9,111700000.0
2009-09-16 01:12:00,149.905,149.91,149.815,149.825,192300000.0
2009-09-16 01:13:00,149.835,149.845,149.82,149.84,52600000.0
2009-09-16 01:14:00,149.845,149.865,149.845,149.865,36100000.0
2009-09-16 01:15:00,149.865,149.865,149.84,149.86,142400000.0
2009-09-16 01:16:00,149.855,149.895,149.855,149.89,79500000.0
2009-09-16 01:17:00,149.89,149.91,149.885,149.91,147300000.0
2009-09-16 01:18:00,149.915,149.945,149.91,149.92,64400000.0
2009-09-16 01:19:00,149.925,149.98,149.925,149.945,142800000.0
2009-09-16 01:20:00,149.945,149.955,149.925,149.935,87900000.0
2009-09-16 01:21:00,149.935,149.94,149.915,149.915,52200000.0
2009-09-16 01:22:00,149.915,149.925,149.915,149.925,54400000.0
2009-09-16 01:23:00,149.925,149.925,149.925,149.925,3600000.0
2009-09-16 01:24:00,149.93,149.94,149.92,149.925,64600000.0
2009-09-16 01:25:00,149.93,149.94,149.925,149.94,37900000.0
2009-09-16 01:26:00,149.95,149.965,149.93,149.955,58600000.0
2009-09-16 01:27:00,149.97,149.99,149.955,149.99,126400000.0
2009-09-16 01:28:00,149.99,150.005,149.99,149.995,33000000.0
2009-09-16 01:29:00,149.995,150.05,149.985,149.985,85000000.0
2009-09-16 01:30:00,149.985,149.985,149.95,149.955,54200000.0
2009-09-16 01:31:00,149.955,149.955,149.92,149.92,50300000.0
2009-09-16 01:32:00,149.92,149.925,149.91,149.92,33600000.0
2009-09-16 01:33:00,149.92,149.955,149.92,149.95,24600000.0
2009-09-16 01:34:00,149.95,149.95,149.925,149.95,13800000.0
2009-09-16 01:35:00,149.95,149.95,149.925,149.925,31500000.0
2009-09-16 01:36:00,149.925,149.93,149.92,149.93,18000000.0
2009-09-16 01:37:00,149.92,149.935,149.92,149.93,18300000.0
2009-09-16 01:38:00,149.92,149.945,149.92,149.93,121000000.0
2009-09-16 01:39:00,149.93,149.935,149.91,149.93,101700000.0
2009-09-16 01:40:00,149.935,149.945,149.93,149.935,32800000.0
2009-09-16 01:41:00,149.935,149.96,149.915,149.96,55000000.0
2009-09-16 01:42:00,149.965,149.965,149.94,149.95,36400000.0
2009-09-16 01:43:00,149.95,149.95,149.94,149.94,10100000.0
2009-09-16 01:44:00,149.94,149.965,149.93,149.95,106100000.0
2009-09-16 01:45:00,149.95,149.95,149.95,149.95,15100000.0
2009-09-16 01:46:00,149.95,149.95,149.935,149.935,33200000.0
2009-09-16 01:47:00,149.935,149.955,149.895,149.93,154300000.0
2009-09-16 01:48:00,149.93,149.96,149.93,149.93,89800000.0
2009-09-16 01:49:00,149.945,149.945,149.93,149.93,74200000.0
2009-09-16 01:50:00,149.93,149.975,149.93,149.97,120700000.0
2009-09-16 01:51:00,149.97,149.985,149.97,149.985,31600000.0
2009-09-16 01:52:00,149.98,149.98,149.885,149.905,163900000.0
2009-09-16 01:53:00,149.905,149.91,149.865,149.9,108500000.0
2009-09-16 01:54:00,149.9,149.92,149.895,149.91,87500000.0
2009-09-16 01:55:00,149.905,149.915,149.895,149.905,111200000.0
2009-09-16 01:56:00,149.9,149.9,149.88,149.895,36400000.0
2009-09-16 01:57:00,149.895,149.915,149.88,149.89,58200000.0
2009-09-16 01:58:00,149.9,149.96,149.87,149.875,100100000.0
2009-09-16 01:59:00,149.87,149.915,149.87,149.89,75000000.0
2009-09-16 02:00:00,149.895,149.92,149.87,149.905,75400000.0
2009-09-16 02:01:00,149.92,149.965,149.905,149.95,128500000.0
2009-09-16 02:02:00,149.965,149.965,149.865,149.865,129900000.0
2009-09-16 02:03:00,149.88,149.89,149.845,149.865,158600000.0
2009-09-16 02:04:00,149.865,149.875,149.835,149.87,169800000.0
2009-09-16 02:05:00,149.875,149.89,149.85,149.88,195600000.0
2009-09-16 02:06:00,149.88,149.895,149.875,149.875,111400000.0
2009-09-16 02:07:00,149.875,149.895,149.84,149.855,139600000.0
2009-09-16 02:08:00,149.855,149.855,149.83,149.855,117800000.0
2009-09-16 02:09:00,149.855,149.855,149.835,149.84,71300000.0
2009-09-16 02:10:00,149.845,149.875,149.845,149.855,191000000.0
2009-09-16 02:11:00,149.855,149.875,149.855,149.875,193200000.0
2009-09-16 02:12:00,149.875,149.88,149.83,149.84,126800000.0
2009-09-16 02:13:00,149.84,149.87,149.825,149.825,108300000.0
2009-09-16 02:14:00,149.825,149.84,149.79,149.8,86700000.0
2009-09-16 02:15:00,149.805,149.84,149.805,149.815,100700000.0
2009-09-16 02:16:00,149.815,149.845,149.815,149.83,123100000.0
2009-09-16 02:17:00,149.83,149.91,149.83,149.91,171500000.0
2009-09-16 02:18:00,149.91,149.91,149.865,149.865,42400000.0
2009-09-16 02:19:00,149.865,149.885,149.85,149.85,58800000.0
2009-09-16 02:20:00,149.855,149.89,149.84,149.89,84600000.0
2009-09-16 02:21:00,149.89,149.91,149.855,149.89,317900000.0
2009-09-16 02:22:00,149.9,149.925,149.865,149.875,162600000.0
2009-09-16 02:23:00,149.875,149.91,149.875,149.91,114500000.0
2009-09-16 02:24:00,149.91,149.935,149.89,149.92,125200000.0
2009-09-16 02:25:00,149.92,149.925,149.92,149.92,24000000.0
2009-09-16 02:26:00,149.92,149.955,149.89,149.955,161800000.0
2009-09-16 02:27:00,149.945,149.975,149.94,149.975,77600000.0
2009-09-16 02:28:00,149.975,150.0,149.975,149.995,56100000.0
2009-09-16 02:29:00,149.995,149.995,149.965,149.97,31600000.0
2009-09-16 02:30:00,149.965,149.985,149.965,149.97,44200000.0
2009-09-16 02:31:00,149.975,149.975,149.97,149.97,4000000.0
2009-09-16 02:32:00,149.965,149.97,149.965,149.97,14800000.0
2009-09-16 02:33:00,149.97,149.97,149.935,149.935,54600000.0
2009-09-16 02:34:00,149.935,149.955,149.935,149.955,20000000.0
2009-09-16 02:35:00,149.965,149.965,149.895,149.9,87600000.0
2009-09-16 02:36:00,149.9,149.935,149.9,149.935,113800000.0
2009-09-16 02:37:00,149.93,149.96,149.92,149.93,94300000.0
2009-09-16 02:38:00,149.93,149.93,149.915,149.915,31800000.0
2009-09-16 02:39:00,149.92,149.925,149.915,149.925,11000000.0
2009-09-16 02:40:00,149.925,149.945,149.925,149.935,42600000.0
2009-09-16 02:41:00,149.93,149.945,149.92,149.93,103600000.0
2009-09-16 02:42:00,149.93,149.935,149.925,149.925,43000000.0
2009-09-16 02:43:00,149.925,149.93,149.91,149.93,80800000.0
2009-09-16 02:44:00,149.925,149.925,149.915,149.915,54600000.0
2009-09-16 02:45:00,149.915,149.955,149.915,149.94,59800000.0
2009-09-16 02:46:00,149.94,149.955,149.94,149.95,62400000.0
2009-09-16 02:47:00,149.955,149.96,149.92,149.96,86200000.0
2009-09-16 02:48:00,149.965,150.015,149.965,150.005,79500000.0
2009-09-16 02:49:00,150.01,150.02,149.99,150.0,47000000.0
2009-09-16 02:50:00,150.0,150.01,149.98,149.985,47800000.0
2009-09-16 02:51:00,149.985,149.985,149.965,149.965,35400000.0
2009-09-16 02:52:00,149.97,149.975,149.95,149.97,69100000.0
2009-09-16 02:53:00,149.97,150.01,149.97,149.98,70600000.0
2009-09-16 02:54:00,149.99,150.0,149.89,149.895,81200000.0
2009-09-16 02:55:00,149.925,149.925,149.87,149.925,108000000.0
2009-09-16 02:56:00,149.905,149.94,149.9,149.935,108800000.0
2009-09-16 02:57:00,149.935,149.95,149.91,149.915,114900000.0
2009-09-16 02:58:00,149.915,149.96,149.91,149.95,123600000.0
2009-09-16 02:59:00,149.95,149.96,149.925,149.94,184800000.0
2009-09-16 03:00:00,149.95,149.95,149.93,149.94,110800000.0
2009-09-16 03:01:00,149.95,149.95,149.91,149.915,48200000.0
2009-09-16 03:02:00,149.91,149.915,149.895,149.895,38500000.0
2009-09-16 03:03:00,149.9,149.95,149.9,149.94,68800000.0
2009-09-16 03:04:00,149.945,149.945,149.91,149.92,50800000.0
2009-09-16 03:05:00,149.92,149.93,149.91,149.92,105800000.0
2009-09-16 03:06:00,149.92,149.97,149.91,149.97,147200000.0
2009-09-16 03:07:00,149.97,149.97,149.94,149.94,140200000.0
2009-09-16 03:08:00,149.94,149.98,149.935,149.975,93400000.0
2009-09-16 03:09:00,149.98,149.985,149.95,149.95,40800000.0
2009-09-16 03:10:00,149.955,149.975,149.955,149.97,65400000.0
2009-09-16 03:11:00,149.97,150.005,149.96,150.005,105600000.0
2009-09-16 03:12:00,150.005,150.02,150.0,150.01,137200000.0
2009-09-16 03:13:00,150.01,150.01,149.965,149.97,75600000.0
2009-09-16 03:14:00,149.965,149.965,149.935,149.935,65600000.0
2009-09-16 03:15:00,149.94,149.95,149.91,149.93,166200000.0
2009-09-16 03:16:00,149.94,149.96,149.94,149.96,70200000.0
2009-09-16 03:17:00,149.96,150.01,149.955,149.965,218300000.0
2009-09-16 03:18:00,149.97,149.99,149.97,149.99,25600000.0
2009-09-16 03:19:00,149.985,149.995,149.97,149.975,98400000.0
2009-09-16 03:20:00,149.975,150.02,149.975,150.015,202800000.0
2009-09-16 03:21:00,150.01,150.015,149.98,149.98,54200000.0
2009-09-16 03:22:00,149.98,150.05,149.98,150.04,61300000.0
2009-09-16 03:23:00,150.03,150.04,150.025,150.03,22000000.0
2009-09-16 03:24:00,150.03,150.07,150.03,150.06,86700000.0
2009-09-16 03:25:00,150.06,150.07,150.04,150.07,172500000.0
2009-09-16 03:26:00,150.065,150.065,150.035,150.035,107400000.0
2009-09-16 03:27:00,150.025,150.075,150.02,150.07,127600000.0
2009-09-16 03:28:00,150.07,150.09,150.065,150.08,118700000.0
2009-09-16 03:29:00,150.08,150.09,150.035,150.04,113800000.0
2009-09-16 03:30:00,150.04,150.075,150.01,150.075,236500000.0
2009-09-16 03:31:00,150.075,150.075,150.055,150.065,113500000.0
2009-09-16 03:32:00,150.07,150.095,150.065,150.09,70700000.0
2009-09-16 03:33:00,150.09,150.105,150.06,150.09,66400000.0
2009-09-16 03:34:00,150.105,150.105,150.075,150.075,70600000.0
2009-09-16 03:35:00,150.07,150.09,150.06,150.06,41200000.0
2009-09-16 03:36:00,150.06,150.065,150.04,150.055,49400000.0
2009-09-16 03:37:00,150.055,150.07,150.04,150.07,41200000.0
2009-09-16 03:38:00,150.06,150.07,150.06,150.07,5600000.0
2009-09-16 03:39:00,150.06,150.08,150.03,150.03,142600000.0
2009-09-16 03:40:00,150.03,150.03,150.005,150.01,108200000.0
2009-09-16 03:41:00,150.01,150.02,149.94,149.94,94200000.0
2009-09-16 03:42:00,149.94,149.96,149.92,149.96,106300000.0
2009-09-16 03:43:00,149.96,149.975,149.94,149.975,56800000.0
2009-09-16 03:44:00,149.98,149.995,149.98,149.98,39000000.0
2009-09-16 03:45:00,149.98,149.995,149.96,149.96,23800000.0
2009-09-16 03:46:00,149.97,149.975,149.92,149.925,44400000.0
2009-09-16 03:47:00,149.935,149.935,149.925,149.925,21600000.0
2009-09-16 03:48:00,149.925,149.935,149.9,149.93,86600000.0
2009-09-16 03:49:00,149.93,149.945,149.93,149.935,31800000.0
2009-09-16 03:50:00,149.94,149.97,149.94,149.97,34800000.0
2009-09-16 03:51:00,149.97,149.97,149.96,149.97,42200000.0
2009-09-16 03:52:00,149.97,150.005,149.965,149.985,66700000.0
2009-09-16 03:53:00,149.99,150.01,149.98,149.98,76800000.0
2009-09-16 03:54:00,149.98,150.005,149.98,150.005,64200000.0
2009-09-16 03:55:00,150.005,150.005,149.955,149.975,223400000.0
2009-09-16 03:56:00,149.975,150.01,149.96,150.0,159600000.0
2009-09-16 03:57:00,150.0,150.005,149.985,150.005,188100000.0
2009-09-16 03:58:00,150.01,150.015,149.99,149.995,136900000.0
2009-09-16 03:59:00,149.995,150.005,149.99,149.99,35000000.0
2009-09-16 04:00:00,149.99,150.03,149.985,150.005,90600000.0
2009-09-16 04:01:00,149.99,149.99,149.96,149.965,89200000.0
2009-09-16 04:02:00,149.965,150.025,149.965,150.0,97400000.0
2009-09-16 04:03:00,150.0,150.005,149.96,149.98,114000000.0
2009-09-16 04:04:00,149.97,149.995,149.965,149.995,78800000.0
2009-09-16 04:05:00,149.995,150.0,149.99,150.0,39800000.0
2009-09-16 04:06:00,150.015,150.015,149.98,149.99,103800000.0
2009-09-16 04:07:00,149.985,150.005,149.985,150.005,96200000.0
2009-09-16 04:08:00,150.005,150.005,149.99,150.0,71800000.0
2009-09-16 04:09:00,149.995,150.0,149.98,149.98,89200000.0
2009-09-16 04:10:00,149.985,149.995,149.955,149.96,118800000.0
2009-09-16 04:11:00,149.955,149.98,149.95,149.95,150400000.0
2009-09-16 04:12:00,149.945,149.97,149.94,149.945,115400000.0
2009-09-16 04:13:00,149.945,149.95,149.93,149.95,71600000.0
2009-09-16 04:14:00,149.95,149.965,149.945,149.965,62800000.0
2009-09-16 04:15:00,149.965,149.965,149.93,149.93,59200000.0
2009-09-16 04:16:00,149.93,149.93,149.895,149.9,85000000.0
2009-09-16 04:17:00,149.895,149.905,149.84,149.87,152400000.0
2009-09-16 04:18:00,149.87,149.88,149.87,149.87,43200000.0
2009-09-16 04:19:00,149.87,149.905,149.87,149.905,109000000.0
2009-09-16 04:20:00,149.9,149.9,149.87,149.875,74000000.0
2009-09-16 04:21:00,149.875,149.905,149.87,149.88,77800000.0
2009-09-16 04:22:00,149.885,149.89,149.88,149.89,48200000.0
2009-09-16 04:23:00,149.88,149.92,149.88,149.88,124900000.0
2009-09-16 04:24:00,149.88,149.89,149.88,149.89,87400000.0
2009-09-16 04:25:00,149.89,149.89,149.87,149.87,69400000.0
2009-09-16 04:26:00,149.87,149.875,149.87,149.87,23200000.0
2009-09-16 04:27:00,149.87,149.87,149.87,149.87,67200000.0
2009-09-16 04:28:00,149.87,149.875,149.87,149.875,169500000.0
2009-09-16 04:29:00,149.875,149.885,149.87,149.875,46600000.0
2009-09-16 04:30:00,149.875,149.915,149.875,149.9,174800000.0
2009-09-16 04:31:00,149.9,149.91,149.89,149.9,128000000.0
2009-09-16 04:32:00,149.9,149.915,149.9,149.9,94400000.0
2009-09-16 04:33:00,149.9,149.905,149.88,149.895,145400000.0
2009-09-16 04:34:00,149.895,149.9,149.88,149.9,118000000.0
2009-09-16 04:35:00,149.89,149.89,149.865,149.865,123000000.0
2009-09-16 04:36:00,149.86,149.865,149.84,149.85,123300000.0
2009-09-16 04:37:00,149.85,149.865,149.84,149.865,88800000.0
2009-09-16 04:38:00,149.865,149.88,149.86,149.86,81000000.0
2009-09-16 04:39:00,149.86,149.86,149.79,149.79,196400000.0
2009-09-16 04:40:00,149.79,149.895,149.79,149.86,124600000.0
2009-09-16 04:41:00,149.86,149.875,149.785,149.79,141300000.0
2009-09-16 04:42:00,149.79,149.805,149.76,149.79,138800000.0
2009-09-16 04:43:00,149.795,149.795,149.735,149.765,112300000.0
2009-09-16 04:44:00,149.77,149.79,149.77,149.79,49200000.0
2009-09-16 04:45:00,149.795,149.835,149.795,149.83,43600000.0
2009-09-16 04:46:00,149.83,149.83,149.795,149.825,40000000.0
2009-09-16 04:47:00,149.84,149.885,149.84,149.885,83600000.0
2009-09-16 04:48:00,149.88,149.905,149.87,149.875,119700000.0
2009-09-16 04:49:00,149.87,149.91,149.86,149.9,126500000.0
2009-09-16 04:50:00,149.905,149.905,149.89,149.895,26600000.0
2009-09-16 04:51:00,149.895,149.895,149.87,149.87,78400000.0
2009-09-16 04:52:00,149.89,149.89,149.86,149.86,142500000.0
2009-09-16 04:53:00,149.86,149.865,149.81,149.825,163200000.0
2009-09-16 04:54:00,149.825,149.84,149.805,149.825,90500000.0
2009-09-16 04:55:00,149.82,149.83,149.815,149.825,35400000.0
2009-09-16 04:56:00,149.825,149.825,149.805,149.815,30100000.0
2009-09-16 04:57:00,149.815,149.835,149.815,149.825,82200000.0
2009-09-16 04:58:00,149.825,149.84,149.825,149.83,86600000.0
2009-09-16 04:59:00,149.825,149.885,149.825,149.87,50700000.0
2009-09-16 05:00:00,149.86,149.865,149.845,149.845,65100000.0
2009-09-16 05:01:00,149.84,149.885,149.84,149.86,156000000.0
2009-09-16 05:02:00,149.86,149.875,149.84,149.865,114600000.0
2009-09-16 05:03:00,149.865,149.875,149.855,149.86,59600000.0
2009-09-16 05:04:00,149.86,149.87,149.86,149.87,43000000.0
2009-09-16 05:05:00,149.87,149.87,149.86,149.86,23900000.0
2009-09-16 05:06:00,149.86,149.865,149.86,149.865,9000000.0
2009-09-16 05:07:00,149.87,149.9,149.87,149.88,47800000.0
2009-09-16 05:08:00,149.88,149.89,149.865,149.87,64100000.0
2009-09-16 05:09:00,149.87,149.87,149.855,149.86,66300000.0
2009-09-16 05:10:00,149.865,149.88,149.8,149.81,190900000.0
2009-09-16 05:11:00,149.81,149.815,149.79,149.81,125300000.0
2009-09-16 05:12:00,149.81,149.865,149.795,149.86,108700000.0
2009-09-16 05:13:00,149.86,149.86,149.77,149.78,165600000.0
2009-09-16 05:14:00,149.78,149.785,149.76,149.76,134400000.0
2009-09-16 05:15:00,149.765,149.79,149.765,149.77,107000000.0
2009-09-16 05:16:00,149.77,149.77,149.695,149.7,192000000.0
2009-09-16 05:17:00,149.695,149.73,149.69,149.705,129600000.0
2009-09-16 05:18:00,149.705,149.735,149.7,149.73,134100000.0
2009-09-16 05:19:00,149.73,149.73,149.71,149.715,63500000.0
2009-09-16 05:20:00,149.715,149.755,149.715,149.755,118900000.0
2009-09-16 05:21:00,149.755,149.8,149.755,149.77,158600000.0
2009-09-16 05:22:00,149.77,149.775,149.755,149.755,87400000.0
2009-09-16 05:23:00,149.755,149.78,149.735,149.75,71800000.0
2009-09-16 05:24:00,149.765,149.815,149.755,149.785,94200000.0
2009-09-16 05:25:00,149.785,149.815,149.785,149.81,153100000.0
2009-09-16 05:26:00,149.81,149.835,149.805,149.835,106700000.0
2009-09-16 05:27:00,149.835,149.88,149.82,149.88,164600000.0
2009-09-16 05:28:00,149.88,149.905,149.875,149.895,111300000.0
2009-09-16 05:29:00,149.89,149.895,149.825,149.825,104900000.0
2009-09-16 05:30:00,149.835,149.845,149.81,149.845,82000000.0
2009-09-16 05:31:00,149.845,149.85,149.835,149.85,52200000.0
2009-09-16 05:32:00,149.845,149.86,149.835,149.85,52900000.0
2009-09-16 05:33:00,149.85,149.855,149.83,149.84,112900000.0
2009-09-16 05:34:00,149.845,149.87,149.835,149.87,114000000.0
2009-09-16 05:35:00,149.86,149.88,149.86,149.86,63700000.0
2009-09-16 05:36:00,149.86,149.88,149.86,149.875,69300000.0
2009-09-16 05:37:00,149.875,149.9,149.875,149.885,110500000.0
2009-09-16 05:38:00,149.885,149.9,149.845,149.85,59400000.0
2009-09-16 05:39:00,149.85,149.895,149.85,149.89,105400000.0
2009-09-16 05:40:00,149.89,149.935,149.885,149.905,78700000.0
2009-09-16 05:41:00,149.905,149.905,149.87,149.885,74900000.0
2009-09-16 05:42:00,149.88,149.915,149.88,149.905,58300000.0
2009-09-16 05:43:00,149.905,149.955,149.905,149.95,67800000.0
2009-09-16 05:44:00,149.95,149.965,149.935,149.965,84600000.0
2009-09-16 05:45:00,149.965,149.97,149.945,149.955,114300000.0
2009-09-16 05:46:00,149.955,149.955,149.93,149.935,121200000.0
2009-09-16 05:47:00,149.94,149.985,149.93,149.965,87200000.0
2009-09-16 05:48:00,149.965,149.97,149.93,149.94,84400000.0
2009-09-16 05:49:00,149.94,149.97,149.94,149.945,85500000.0
2009-09-16 05:50:00,149.95,149.95,149.92,149.92,73600000.0
2009-09-16 05:51:00,149.925,149.98,149.92,149.97,70400000.0
2009-09-16 05:52:00,149.965,149.965,149.925,149.925,79900000.0
2009-09-16 05:53:00,149.925,149.95,149.925,149.945,76600000.0
2009-09-16 05:54:00,149.95,149.965,149.92,149.92,141600000.0
2009-09-16 05:55:00,149.92,149.935,149.91,149.935,104200000.0
2009-09-16 05:56:00,149.935,149.935,149.92,149.935,98800000.0
2009-09-16 05:57:00,149.935,149.945,149.925,149.925,111100000.0
2009-09-16 05:58:00,149.925,149.925,149.905,149.91,86500000.0
2009-09-16 05:59:00,149.91,149.93,149.905,149.925,80100000.0
2009-09-16 06:00:00,149.925,149.935,149.905,149.915,103000000.0
2009-09-16 06:01:00,149.91,149.915,149.87,149.875,160400000.0
2009-09-16 06:02:00,149.875,149.9,149.875,149.885,97000000.0
2009-09-16 06:03:00,149.885,149.885,149.87,149.875,114900000.0
2009-09-16 06:04:00,149.88,149.885,149.835,149.85,149400000.0
2009-09-16 06:05:00,149.85,149.86,149.83,149.84,65800000.0
2009-09-16 06:06:00,149.83,149.835,149.82,149.825,37000000.0
2009-09-16 06:07:00,149.825,149.845,149.805,149.84,85400000.0
2009-09-16 06:08:00,149.835,149.84,149.82,149.835,47500000.0
2009-09-16 06:09:00,149.835,149.855,149.83,149.845,50800000.0
2009-09-16 06:10:00,149.85,149.85,149.825,149.845,55000000.0
2009-09-16 06:11:00,149.835,149.87,149.835,149.87,34200000.0
2009-09-16 06:12:00,149.875,149.89,149.87,149.875,68200000.0
2009-09-16 06:13:00,149.885,149.895,149.875,149.88,29600000.0
2009-09-16 06:14:00,149.88,149.88,149.865,149.88,31600000.0
2009-09-16 06:15:00,149.885,149.885,149.88,149.885,33600000.0
2009-09-16 06:16:00,149.885,149.885,149.855,149.855,81500000.0
2009-09-16 06:17:00,149.86,149.905,149.85,149.9,194900000.0
2009-09-16 06:18:00,149.9,149.95,149.89,149.925,212800000.0
2009-09-16 06:19:00,149.89,149.975,149.88,149.965,206800000.0
2009-09-16 06:20:00,149.965,149.995,149.945,149.995,128800000.0
2009-09-16 06:21:00,149.995,150.005,149.98,149.98,130600000.0
2009-09-16 06:22:00,149.98,149.985,149.96,149.96,75500000.0
2009-09-16 06:23:00,149.965,149.97,149.95,149.965,53100000.0
2009-09-16 06:24:00,149.965,149.98,149.955,149.98,108700000.0
2009-09-16 06:25:00,149.98,149.98,149.945,149.965,129900000.0
2009-09-16 06:26:00,149.965,149.995,149.95,149.98,93600000.0
2009-09-16 06:27:00,149.98,149.99,149.965,149.97,47600000.0
2009-09-16 06:28:00,149.97,149.995,149.965,149.985,77800000.0
2009-09-16 06:29:00,149.985,149.995,149.985,149.985,36600000.0
2009-09-16 06:30:00,149.985,149.99,149.985,149.99,36200000.0
2009-09-16 06:31:00,149.99,149.99,149.975,149.99,77300000.0
2009-09-16 06:32:00,149.99,150.0,149.965,149.99,112400000.0
2009-09-16 06:33:00,149.985,149.99,149.975,149.975,96700000.0
2009-09-16 06:34:00,149.975,149.975,149.95,149.96,45600000.0
2009-09-16 06:35:00,149.955,149.97,149.955,149.955,143400000.0
2009-09-16 06:36:00,149.96,149.965,149.94,149.95,136600000.0
2009-09-16 06:37:00,149.95,149.995,149.95,149.99,116200000.0
2009-09-16 06:38:00,149.99,150.005,149.96,150.005,86300000.0
2009-09-16 06:39:00,150.005,150.005,149.96,149.96,102100000.0
2009-09-16 06:40:00,149.96,150.065,149.96,149.995,154500000.0
2009-09-16 06:41:00,149.995,150.025,149.985,150.01,91700000.0
2009-09-16 06:42:00,150.01,150.05,149.99,150.05,126300000.0
2009-09-16 06:43:00,150.035,150.05,150.01,150.02,51900000.0
2009-09-16 06:44:00,150.005,150.005,149.96,149.965,100200000.0
2009-09-16 06:45:00,149.965,149.975,149.935,149.935,187600000.0
2009-09-16 06:46:00,149.935,149.935,149.91,149.91,108800000.0
2009-09-16 06:47:00,149.91,149.93,149.89,149.93,143600000.0
2009-09-16 06:48:00,149.925,149.975,149.92,149.975,152200000.0
2009-09-16 06:49:00,149.975,150.03,149.965,150.03,65800000.0
2009-09-16 06:50:00,150.03,150.05,150.015,150.04,149000000.0
2009-09-16 06:51:00,150.04,150.04,150.005,150.005,140300000.0
2009-09-16 06:52:00,150.005,150.005,149.98,149.985,102500000.0
2009-09-16 06:53:00,149.985,150.0,149.975,149.99,54900000.0
2009-09-16 06:54:00,149.99,150.02,149.97,149.975,84100000.0
2009-09-16 06:55:00,149.98,150.01,149.975,149.995,90000000.0
2009-09-16 06:56:00,150.0,150.0,149.97,149.985,49300000.0
2009-09-16 06:57:00,149.985,149.985,149.96,149.965,23600000.0
2009-09-16 06:58:00,149.965,149.965,149.935,149.935,36500000.0
2009-09-16 06:59:00,149.93,149.93,149.905,149.905,58600000.0
2009-09-16 07:00:00,149.905,149.94,149.905,149.94,213800000.0
2009-09-16 07:01:00,149.94,149.955,149.91,149.92,154900000.0
2009-09-16 07:02:00,149.91,149.935,149.91,149.935,117600000.0
2009-09-16 07:03:00,149.925,149.935,149.895,149.91,114600000.0
2009-09-16 07:04:00,149.9,149.935,149.9,149.93,147900000.0
2009-09-16 07:05:00,149.93,149.93,149.875,149.885,313200000.0
2009-09-16 07:06:00,149.885,149.9,149.84,149.845,245500000.0
2009-09-16 07:07:00,149.845,149.87,149.845,149.865,104900000.0
2009-09-16 07:08:00,149.865,149.885,149.85,149.855,214400000.0
2009-09-16 07:09:00,149.86,149.86,149.78,149.795,182700000.0
2009-09-16 07:10:00,149.795,149.82,149.795,149.805,123400000.0
2009-09-16 07:11:00,149.805,149.845,149.805,149.825,132900000.0
2009-09-16 07:12:00,149.84,149.84,149.805,149.815,60900000.0
2009-09-16 07:13:00,149.815,149.83,149.805,149.83,107100000.0
2009-09-16 07:14:00,149.82,149.85,149.82,149.85,89800000.0
2009-09-16 07:15:00,149.855,149.865,149.84,149.84,92500000.0
2009-09-16 07:16:00,149.845,149.86,149.835,149.835,63500000.0
2009-09-16 07:17:00,149.835,149.86,149.835,149.85,48600000.0
2009-09-16 07:18:00,149.845,149.845,149.815,149.835,54000000.0
2009-09-16 07:19:00,149.835,149.835,149.83,149.83,6400000.0
2009-09-16 07:20:00,149.83,149.84,149.825,149.835,123100000.0
2009-09-16 07:21:00,149.83,149.855,149.825,149.835,48000000.0
2009-09-16 07:22:00,149.84,149.84,149.81,149.81,38800000.0
2009-09-16 07:23:00,149.81,149.815,149.78,149.81,115700000.0
2009-09-16 07:24:00,149.815,149.845,149.81,149.845,84400000.0
2009-09-16 07:25:00,149.83,149.89,149.83,149.89,115500000.0
2009-09-16 07:26:00,149.89,149.89,149.835,149.865,89500000.0
2009-09-16 07:27:00,149.87,149.885,149.845,149.845,57700000.0
2009-09-16 07:28:00,149.845,149.845,149.79,149.79,152400000.0
2009-09-16 07:29:00,149.785,149.79,149.77,149.775,53700000.0
2009-09-16 07:30:00,149.775,149.78,149.75,149.775,149200000.0
2009-09-16 07:31:00,149.785,149.8,149.77,149.775,105800000.0
2009-09-16 07:32:00,149.75,149.775,149.72,149.725,33500000.0
2009-09-16 07:33:00,149.725,149.74,149.715,149.725,130700000.0
2009-09-16 07:34:00,149.725,149.725,149.695,149.7,269000000.0
2009-09-16 07:35:00,149.715,149.715,149.69,149.71,183200000.0
2009-09-16 07:36:00,149.71,149.755,149.71,149.75,150400000.0
2009-09-16 07:37:00,149.75,149.755,149.72,149.74,138000000.0
2009-09-16 07:38:00,149.75,149.75,149.705,149.705,109100000.0
2009-09-16 07:39:00,149.71,149.73,149.7,149.715,82600000.0
2009-09-16 07:40:00,149.71,149.71,149.66,149.67,68600000.0
2009-09-16 07:41:00,149.67,149.67,149.55,149.59,125000000.0
2009-09-16 07:42:00,149.595,149.6,149.495,149.54,189700000.0
2009-09-16 07:43:00,149.55,149.575,149.52,149.56,261700000.0
2009-09-16 07:44:00,149.56,149.615,149.535,149.615,252000000.0
2009-09-16 07:45:00,149.615,149.665,149.615,149.665,175100000.0
2009-09-16 07:46:00,149.665,149.665,149.61,149.615,104600000.0
2009-09-16 07:47:00,149.615,149.63,149.565,149.575,138800000.0
2009-09-16 07:48:00,149.575,149.605,149.555,149.595,175300000.0
2009-09-16 07:49:00,149.585,149.62,149.58,149.615,80000000.0
2009-09-16 07:50:00,149.61,149.62,149.595,149.6,114600000.0
2009-09-16 07:51:00,149.6,149.62,149.595,149.595,183800000.0
2009-09-16 07:52:00,149.59,149.59,149.57,149.58,120600000.0
2009-09-16 07:53:00,149.58,149.59,149.57,149.585,122900000.0
2009-09-16 07:54:00,149.585,149.59,149.525,149.53,138400000.0
2009-09-16 07:55:00,149.535,149.555,149.52,149.54,153200000.0
2009-09-16 07:56:00,149.54,149.555,149.505,149.51,142300000.0
2009-09-16 07:57:00,149.51,149.535,149.505,149.515,186700000.0
2009-09-16 07:58:00,149.52,149.53,149.5,149.515,145400000.0
2009-09-16 07:59:00,149.515,149.57,149.51,149.565,194500000.0
2009-09-16 08:00:00,149.58,149.595,149.53,149.545,179300000.0
2009-09-16 08:01:00,149.545,149.565,149.495,149.505,161100000.0
2009-09-16 08:02:00,149.505,149.575,149.505,149.57,76600000.0
2009-09-16 08:03:00,149.57,149.605,149.55,149.58,211400000.0
2009-09-16 08:04:00,149.57,149.575,149.36,149.36,296300000.0
2009-09-16 08:05:00,149.355,149.445,149.325,149.425,284300000.0
2009-09-16 08:06:00,149.44,149.44,149.25,149.28,244800000.0
2009-09-16 08:07:00,149.275,149.335,149.255,149.295,218000000.0
2009-09-16 08:08:00,149.295,149.32,149.19,149.195,359100000.0
2009-09-16 08:09:00,149.2,149.26,149.195,149.23,206100000.0
2009-09-16 08:10:00,149.225,149.23,149.16,149.185,447000000.0
2009-09-16 08:11:00,149.185,149.28,149.16,149.25,194700000.0
2009-09-16 08:12:00,149.245,149.26,149.125,149.145,182700000.0
2009-09-16 08:13:00,149.145,149.205,149.14,149.145,169200000.0
2009-09-16 08:14:00,149.15,149.175,149.06,149.14,356000000.0
2009-09-16 08:15:00,149.14,149.27,149.14,149.27,166700000.0
2009-09-16 08:16:00,149.265,149.32,149.255,149.31,228900000.0
2009-09-16 08:17:00,149.31,149.335,149.26,149.27,118800000.0
2009-09-16 08:18:00,149.265,149.27,149.175,149.185,143500000.0
2009-09-16 08:19:00,149.18,149.185,149.11,149.14,192500000.0
2009-09-16 08:20:00,149.145,149.15,149.08,149.12,218100000.0
2009-09-16 08:21:00,149.125,149.16,149.08,149.11,196500000.0
2009-09-16 08:22:00,149.11,149.205,149.1,149.185,263400000.0
2009-09-16 08:23:00,149.175,149.24,149.175,149.24,290900000.0
2009-09-16 08:24:00,149.24,149.255,149.23,149.25,198300000.0
2009-09-16 08:25:00,149.25,149.31,149.25,149.285,266900000.0
2009-09-16 08:26:00,149.285,149.3,149.245,149.265,144800000.0
2009-09-16 08:27:00,149.28,149.285,149.22,149.23,125300000.0
2009-09-16 08:28:00,149.22,149.275,149.22,149.235,161600000.0
2009-09-16 08:29:00,149.23,149.23,149.17,149.22,214400000.0
2009-09-16 08:30:00,149.22,149.23,149.17,149.18,262700000.0
2009-09-16 08:31:00,149.175,149.18,149.15,149.17,117500000.0
2009-09-16 08:32:00,149.17,149.19,149.15,149.165,148800000.0
2009-09-16 08:33:00,149.165,149.165,149.085,149.125,230700000.0
2009-09-16 08:34:00,149.125,149.19,149.085,149.17,156100000.0
2009-09-16 08:35:00,149.17,149.17,149.1,149.105,194700000.0
2009-09-16 08:36:00,149.115,149.18,149.08,149.11,238200000.0
2009-09-16 08:37:00,149.11,149.11,149.085,149.09,130400000.0
2009-09-16 08:38:00,149.09,149.13,149.085,149.125,108600000.0
2009-09-16 08:39:00,149.125,149.155,149.115,149.135,133700000.0
2009-09-16 08:40:00,149.145,149.205,149.125,149.205,211400000.0
2009-09-16 08:41:00,149.205,149.21,149.175,149.2,139600000.0
2009-09-16 08:42:00,149.2,149.28,149.2,149.27,211700000.0
2009-09-16 08:43:00,149.27,149.315,149.265,149.295,208500000.0
2009-09-16 08:44:00,149.295,149.3,149.265,149.28,150200000.0
2009-09-16 08:45:00,149.28,149.32,149.28,149.32,178400000.0
2009-09-16 08:46:00,149.32,149.37,149.315,149.33,192800000.0
2009-09-16 08:47:00,149.325,149.335,149.3,149.305,126000000.0
2009-09-16 08:48:00,149.315,149.315,149.235,149.235,130300000.0
2009-09-16 08:49:00,149.235,149.245,149.21,149.225,164800000.0
2009-09-16 08:50:00,149.22,149.235,149.205,149.235,163200000.0
2009-09-16 08:51:00,149.23,149.235,149.11,149.12,219900000.0
2009-09-16 08:52:00,149.12,149.125,149.115,149.125,30200000.0
2009-09-16 08:53:00,149.12,149.12,148.995,149.04,226200000.0
2009-09-16 08:54:00,149.04,149.08,149.02,149.055,197200000.0
2009-09-16 08:55:00,149.07,149.205,149.07,149.16,320400000.0
2009-09-16 08:56:00,149.16,149.21,149.16,149.16,117700000.0
2009-09-16 08:57:00,149.175,149.18,149.135,149.14,74700000.0
2009-09-16 08:58:00,149.145,149.165,149.13,149.16,79400000.0
2009-09-16 08:59:00,149.16,149.21,149.135,149.145,162900000.0
2009-09-16 09:00:00,149.13,149.19,149.115,149.18,148400000.0
2009-09-16 09:01:00,149.185,149.24,149.175,149.19,188700000.0
2009-09-16 09:02:00,149.19,149.285,149.185,149.275,238100000.0
2009-09-16 09:03:00,149.27,149.375,149.27,149.35,203000000.0
2009-09-16 09:04:00,149.345,149.365,149.28,149.28,167900000.0
2009-09-16 09:05:00,149.28,149.29,149.215,149.225,179500000.0
2009-09-16 09:06:00,149.22,149.245,149.175,149.21,203800000.0
2009-09-16 09:07:00,149.21,149.27,149.21,149.225,191600000.0
2009-09-16 09:08:00,149.225,149.275,149.22,149.27,112700000.0
2009-09-16 09:09:00,149.27,149.285,149.21,149.21,197500000.0
2009-09-16 09:10:00,149.225,149.28,149.2,149.28,178700000.0
2009-09-16 09:11:00,149.28,149.305,149.245,149.255,167900000.0
2009-09-16 09:12:00,149.255,149.285,149.23,149.285,139600000.0
2009-09-16 09:13:00,149.285,149.31,149.24,149.28,153500000.0
2009-09-16 09:14:00,149.28,149.29,149.24,149.265,155300000.0
2009-09-16 09:15:00,149.27,149.33,149.255,149.33,136300000.0
2009-09-16 09:16:00,149.31,149.325,149.235,149.245,222000000.0
2009-09-16 09:17:00,149.24,149.305,149.185,149.19,273600000.0
2009-09-16 09:18:00,149.185,149.185,149.125,149.185,307200000.0
2009-09-16 09:19:00,149.185,149.19,149.145,149.17,197800000.0
2009-09-16 09:20:00,149.155,149.2,149.145,149.175,218900000.0
2009-09-16 09:21:00,149.175,149.255,149.15,149.245,215000000.0
2009-09-16 09:22:00,149.245,149.245,149.13,149.165,247500000.0
2009-09-16 09:23:00,149.16,149.19,149.07,149.07,299000000.0
2009-09-16 09:24:00,149.08,149.15,149.0,149.01,192200000.0
2009-09-16 09:25:00,149.015,149.06,148.97,149.06,247200000.0
2009-09-16 09:26:00,149.06,149.12,149.005,149.115,217900000.0
2009-09-16 09:27:00,149.115,149.12,149.03,149.03,241900000.0
2009-09-16 09:28:00,149.035,149.1,149.02,149.085,208700000.0
2009-09-16 09:29:00,149.09,149.135,149.06,149.11,280000000.0
2009-09-16 09:30:00,149.105,149.155,149.02,149.02,237000000.0
2009-09-16 09:31:00,149.02,149.07,149.01,149.04,170600000.0
2009-09-16 09:32:00,149.04,149.045,148.965,149.01,404100000.0
2009-09-16 09:33:00,149.01,149.025,148.87,148.915,283900000.0
2009-09-16 09:34:00,148.915,148.935,148.835,148.835,244200000.0
2009-09-16 09:35:00,148.835,148.88,148.815,148.86,214600000.0
2009-09-16 09:36:00,148.86,148.905,148.845,148.875,152000000.0
2009-09-16 09:37:00,148.88,148.9,148.86,148.87,384900000.0
2009-09-16 09:38:00,148.865,148.89,148.805,148.825,151300000.0
2009-09-16 09:39:00,148.825,148.83,148.77,148.775,164700000.0
2009-09-16 09:40:00,148.775,148.79,148.69,148.735,191000000.0
2009-09-16 09:41:00,148.735,148.76,148.72,148.725,222600000.0
2009-09-16 09:42:00,148.735,148.805,148.725,148.795,295900000.0
2009-09-16 09:43:00,148.795,148.81,148.77,148.785,285500000.0
2009-09-16 09:44:00,148.785,148.8,148.76,148.785,217500000.0
2009-09-16 09:45:00,148.785,148.8,148.745,148.755,139400000.0
2009-09-16 09:46:00,148.755,148.785,148.725,148.75,219200000.0
2009-09-16 09:47:00,148.75,148.79,148.7,148.72,293000000.0
2009-09-16 09:48:00,148.725,148.75,148.675,148.685,190500000.0
2009-09-16 09:49:00,148.685,148.715,148.655,148.695,136500000.0
2009-09-16 09:50:00,148.7,148.73,148.625,148.625,222000000.0
2009-09-16 09:51:00,148.62,148.76,148.62,148.745,244800000.0
2009-09-16 09:52:00,148.745,148.815,148.745,148.79,186200000.0
2009-09-16 09:53:00,148.79,148.805,148.76,148.765,293700000.0
2009-09-16 09:54:00,148.765,148.795,148.725,148.78,216600000.0
2009-09-16 09:55:00,148.77,148.8,148.665,148.675,215100000.0
2009-09-16 09:56:00,148.675,148.735,148.64,148.71,349700000.0
2009-09-16 09:57:00,148.715,148.725,148.68,148.705,239000000.0
2009-09-16 09:58:00,148.705,148.755,148.705,148.735,322100000.0
2009-09-16 09:59:00,148.74,148.795,148.715,148.745,204400000.0
2009-09-16 10:00:00,148.745,148.765,148.68,148.74,302200000.0
2009-09-16 10:01:00,148.74,148.825,148.74,148.82,238700000.0
2009-09-16 10:02:00,148.82,148.825,148.785,148.805,96400000.0
2009-09-16 10:03:00,148.805,148.9,148.805,148.895,128100000.0
2009-09-16 10:04:00,148.895,148.975,148.895,148.965,137600000.0
2009-09-16 10:05:00,148.96,148.99,148.95,148.98,166300000.0
2009-09-16 10:06:00,148.99,149.0,148.935,148.965,182000000.0
2009-09-16 10:07:00,148.965,148.965,148.87,148.885,179700000.0
2009-09-16 10:08:00,148.885,148.925,148.875,148.915,135600000.0
2009-09-16 10:09:00,148.9,148.915,148.88,148.905,100300000.0
2009-09-16 10:10:00,148.92,148.92,148.83,148.85,171700000.0
2009-09-16 10:11:00,148.85,148.865,148.8,148.805,123300000.0
2009-09-16 10:12:00,148.81,148.825,148.775,148.79,139800000.0
2009-09-16 10:13:00,148.79,148.81,148.75,148.78,168200000.0
2009-09-16 10:14:00,148.79,148.815,148.785,148.795,176800000.0
2009-09-16 10:15:00,148.795,148.835,148.78,148.81,164700000.0
2009-09-16 10:16:00,148.81,148.865,148.805,148.865,139600000.0
2009-09-16 10:17:00,148.85,148.89,148.85,148.875,104300000.0
2009-09-16 10:18:00,148.875,148.9,148.825,148.9,167700000.0
2009-09-16 10:19:00,148.9,148.91,148.87,148.89,142200000.0
2009-09-16 10:20:00,148.895,148.945,148.885,148.945,107600000.0
2009-09-16 10:21:00,148.945,148.97,148.93,148.93,159500000.0
2009-09-16 10:22:00,148.93,148.98,148.87,148.89,215900000.0
2009-09-16 10:23:00,148.89,148.96,148.885,148.935,196000000.0
2009-09-16 10:24:00,148.94,148.985,148.93,148.98,138400000.0
2009-09-16 10:25:00,148.98,148.995,148.87,148.87,261200000.0
2009-09-16 10:26:00,148.87,148.93,148.865,148.93,166100000.0
2009-09-16 10:27:00,148.93,148.935,148.795,148.8,171900000.0
2009-09-16 10:28:00,148.81,148.86,148.77,148.855,154300000.0
2009-09-16 10:29:00,148.855,148.86,148.825,148.855,172400000.0
2009-09-16 10:30:00,148.85,149.215,148.85,149.085,272400000.0
2009-09-16 10:31:00,149.08,149.1,148.955,148.965,228200000.0
2009-09-16 10:32:00,148.96,149.005,148.88,148.88,235900000.0
2009-09-16 10:33:00,148.88,148.93,148.855,148.87,160100000.0
2009-09-16 10:34:00,148.885,148.965,148.865,148.935,272300000.0
2009-09-16 10:35:00,148.935,149.005,148.935,148.935,245900000.0
2009-09-16 10:36:00,148.935,148.945,148.865,148.89,222600000.0
2009-09-16 10:37:00,148.885,148.885,148.81,148.835,149100000.0
2009-09-16 10:38:00,148.835,148.84,148.785,148.815,122300000.0
2009-09-16 10:39:00,148.815,148.83,148.765,148.765,216000000.0
2009-09-16 10:40:00,148.775,148.815,148.76,148.815,156500000.0
2009-09-16 10:41:00,148.815,148.86,148.81,148.815,134900000.0
2009-09-16 10:42:00,148.815,148.84,148.79,148.83,128900000.0
2009-09-16 10:43:00,148.83,148.865,148.825,148.865,96700000.0
2009-09-16 10:44:00,148.86,148.925,148.855,148.91,136000000.0
2009-09-16 10:45:00,148.915,148.915,148.86,148.87,180100000.0
2009-09-16 10:46:00,148.87,148.89,148.855,148.865,152100000.0
2009-09-16 10:47:00,148.865,148.88,148.82,148.83,135700000.0
2009-09-16 10:48:00,148.835,148.835,148.765,148.775,177400000.0
2009-09-16 10:49:00,148.785,148.825,148.78,148.81,222100000.0
2009-09-16 10:50:00,148.81,148.81,148.765,148.77,144300000.0
2009-09-16 10:51:00,148.775,148.78,148.735,148.755,233300000.0
2009-09-16 10:52:00,148.755,148.795,148.735,148.76,177900000.0
2009-09-16 10:53:00,148.76,148.785,148.735,148.755,152100000.0
2009-09-16 10:54:00,148.76,148.77,148.73,148.77,140200000.0
2009-09-16 10:55:00,148.77,148.845,148.765,148.81,144400000.0
2009-09-16 10:56:00,148.815,148.825,148.765,148.78,182700000.0
2009-09-16 10:57:00,148.795,148.795,148.76,148.775,168300000.0
2009-09-16 10:58:00,148.775,148.785,148.67,148.69,223700000.0
2009-09-16 10:59:00,148.675,148.72,148.645,148.685,334900000.0
2009-09-16 11:00:00,148.685,148.71,148.645,148.66,255500000.0
2009-09-16 11:01:00,148.65,148.72,148.62,148.7,160400000.0
2009-09-16 11:02:00,148.695,148.79,148.69,148.775,177200000.0
2009-09-16 11:03:00,148.775,148.905,148.775,148.82,254900000.0
2009-09-16 11:04:00,148.82,148.835,148.77,148.805,353300000.0
2009-09-16 11:05:00,148.81,148.9,148.81,148.875,193900000.0
2009-09-16 11:06:00,148.89,148.905,148.835,148.85,348300000.0
2009-09-16 11:07:00,148.85,148.87,148.835,148.87,239700000.0
2009-09-16 11:08:00,148.865,148.915,148.835,148.9,261700000.0
2009-09-16 11:09:00,148.905,148.915,148.775,148.79,238100000.0
2009-09-16 11:10:00,148.805,148.845,148.785,148.82,209600000.0
2009-09-16 11:11:00,148.82,148.845,148.785,148.835,415000000.0
2009-09-16 11:12:00,148.835,148.91,148.81,148.855,410100000.0
2009-09-16 11:13:00,148.855,148.88,148.85,148.86,247800000.0
2009-09-16 11:14:00,148.86,148.875,148.79,148.83,322400000.0
2009-09-16 11:15:00,148.83,148.84,148.795,148.8,400900000.0
2009-09-16 11:16:00,148.795,148.81,148.765,148.78,358400000.0
2009-09-16 11:17:00,148.78,148.805,148.73,148.755,238700000.0
2009-09-16 11:18:00,148.75,148.815,148.745,148.81,109100000.0
2009-09-16 11:19:00,148.805,148.82,148.795,148.795,103300000.0
2009-09-16 11:20:00,148.795,148.8,148.75,148.75,114900000.0
2009-09-16 11:21:00,148.75,148.81,148.745,148.8,183400000.0
2009-09-16 11:22:00,148.8,148.8,148.765,148.79,212300000.0
2009-09-16 11:23:00,148.79,148.85,148.775,148.85,216400000.0
2009-09-16 11:24:00,148.845,148.88,148.845,148.87,102100000.0
2009-09-16 11:25:00,148.865,148.925,148.855,148.88,154900000.0
2009-09-16 11:26:00,148.89,148.93,148.865,148.88,288400000.0
2009-09-16 11:27:00,148.875,149.0,148.875,148.96,266600000.0
2009-09-16 11:28:00,148.96,148.985,148.925,148.94,151600000.0
2009-09-16 11:29:00,148.945,148.955,148.925,148.925,136800000.0
2009-09-16 11:30:00,148.925,148.955,148.91,148.935,165400000.0
2009-09-16 11:31:00,148.93,148.945,148.925,148.94,166300000.0
2009-09-16 11:32:00,148.935,148.95,148.93,148.94,69400000.0
2009-09-16 11:33:00,148.945,148.96,148.905,148.925,193500000.0
2009-09-16 11:34:00,148.925,149.05,148.925,149.045,158400000.0
2009-09-16 11:35:00,149.045,149.085,149.045,149.05,119600000.0
2009-09-16 11:36:00,149.045,149.15,149.03,149.065,293400000.0
2009-09-16 11:37:00,149.07,149.105,149.07,149.105,178800000.0
2009-09-16 11:38:00,149.105,149.155,149.07,149.105,164500000.0
2009-09-16 11:39:00,149.105,149.105,149.075,149.09,202800000.0
2009-09-16 11:40:00,149.095,149.165,149.09,149.135,246500000.0
2009-09-16 11:41:00,149.14,149.16,149.12,149.155,115900000.0
2009-09-16 11:42:00,149.155,149.16,149.11,149.115,131200000.0
2009-09-16 11:43:00,149.11,149.11,149.09,149.11,80800000.0
2009-09-16 11:44:00,149.12,149.13,149.105,149.12,179100000.0
2009-09-16 11:45:00,149.12,149.125,149.095,149.125,140000000.0
2009-09-16 11:46:00,149.125,149.13,149.085,149.125,150000000.0
2009-09-16 11:47:00,149.115,149.155,149.105,149.11,208800000.0
2009-09-16 11:48:00,149.11,149.12,149.075,149.115,132300000.0
2009-09-16 11:49:00,149.12,149.135,149.11,149.125,124000000.0
2009-09-16 11:50:00,149.125,149.125,149.065,149.075,137200000.0
2009-09-16 11:51:00,149.075,149.115,149.075,149.095,89700000.0
2009-09-16 11:52:00,149.095,149.1,148.97,148.97,178500000.0
2009-09-16 11:53:00,148.975,149.04,148.95,148.98,174500000.0
2009-09-16 11:54:00,148.98,149.05,148.975,149.03,142800000.0
2009-09-16 11:55:00,149.025,149.05,148.96,148.975,125900000.0
2009-09-16 11:56:00,148.975,149.04,148.975,149.02,96400000.0
2009-09-16 11:57:00,149.02,149.09,149.015,149.08,144700000.0
2009-09-16 11:58:00,149.08,149.095,149.025,149.025,75400000.0
2009-09-16 11:59:00,149.02,149.055,149.01,149.025,150600000.0
2009-09-16 12:00:00,149.025,149.025,148.98,148.985,59100000.0
2009-09-16 12:01:00,148.99,149.01,148.94,148.985,267600000.0
2009-09-16 12:02:00,148.985,149.0,148.945,148.955,102400000.0
2009-09-16 12:03:00,148.955,148.965,148.925,148.93,74100000.0
2009-09-16 12:04:00,148.94,148.96,148.93,148.95,110200000.0
2009-09-16 12:05:00,148.95,149.005,148.95,148.99,66200000.0
2009-09-16 12:06:00,148.99,149.015,148.975,148.975,108600000.0
2009-09-16 12:07:00,148.975,149.025,148.975,149.02,193600000.0
2009-09-16 12:08:00,149.02,149.02,148.99,149.005,138600000.0
2009-09-16 12:09:00,149.005,149.02,148.95,148.98,182200000.0
2009-09-16 12:10:00,148.98,149.02,148.98,149.015,103600000.0
2009-09-16 12:11:00,149.015,149.015,149.0,149.01,34800000.0
2009-09-16 12:12:00,149.01,149.01,148.945,148.97,114000000.0
2009-09-16 12:13:00,148.965,149.015,148.965,148.995,139500000.0
2009-09-16 12:14:00,148.995,148.995,148.905,148.94,253400000.0
2009-09-16 12:15:00,148.945,149.045,148.93,149.005,199500000.0
2009-09-16 12:16:00,149.0,149.03,148.975,148.975,141100000.0
2009-09-16 12:17:00,148.975,148.975,148.945,148.97,208700000.0
2009-09-16 12:18:00,148.965,149.015,148.915,148.93,251000000.0
2009-09-16 12:19:00,148.93,148.945,148.915,148.925,163200000.0
2009-09-16 12:20:00,148.925,148.93,148.915,148.93,79300000.0
2009-09-16 12:21:00,148.93,148.985,148.925,148.935,118600000.0
2009-09-16 12:22:00,148.93,149.005,148.92,148.97,232500000.0
2009-09-16 12:23:00,148.97,148.995,148.94,148.95,174300000.0
2009-09-16 12:24:00,148.95,148.95,148.905,148.94,202500000.0
2009-09-16 12:25:00,148.93,148.94,148.905,148.925,167600000.0
2009-09-16 12:26:00,148.925,148.925,148.89,148.91,159100000.0
2009-09-16 12:27:00,148.91,148.94,148.905,148.92,161200000.0
2009-09-16 12:28:00,148.905,148.915,148.9,148.91,106300000.0
2009-09-16 12:29:00,148.91,148.935,148.91,148.93,90600000.0
2009-09-16 12:30:00,148.93,148.93,148.895,148.9,126400000.0
2009-09-16 12:31:00,148.9,148.93,148.885,148.885,144800000.0
2009-09-16 12:32:00,148.885,148.925,148.865,148.91,197100000.0
2009-09-16 12:33:00,148.91,148.965,148.905,148.95,176700000.0
2009-09-16 12:34:00,148.95,148.97,148.93,148.96,142500000.0
2009-09-16 12:35:00,148.97,148.995,148.95,148.975,122200000.0
2009-09-16 12:36:00,148.975,149.005,148.975,148.985,126200000.0
2009-09-16 12:37:00,148.995,149.0,148.965,149.0,78000000.0
2009-09-16 12:38:00,149.0,149.015,148.99,149.0,130100000.0
2009-09-16 12:39:00,149.0,149.015,149.0,149.01,301400000.0
2009-09-16 12:40:00,149.01,149.065,149.01,149.065,141300000.0
2009-09-16 12:41:00,149.065,149.11,149.065,149.095,90500000.0
2009-09-16 12:42:00,149.095,149.1,149.065,149.08,70500000.0
2009-09-16 12:43:00,149.08,149.12,149.08,149.12,77500000.0
2009-09-16 12:44:00,149.11,149.13,149.105,149.125,131400000.0
2009-09-16 12:45:00,149.12,149.15,149.115,149.135,92700000.0
2009-09-16 12:46:00,149.135,149.14,149.115,149.115,34200000.0
2009-09-16 12:47:00,149.115,149.13,149.11,149.13,91700000.0
2009-09-16 12:48:00,149.13,149.155,149.125,149.145,99900000.0
2009-09-16 12:49:00,149.145,149.165,149.12,149.13,157300000.0
2009-09-16 12:50:00,149.13,149.15,149.085,149.095,85600000.0
2009-09-16 12:51:00,149.095,149.105,149.055,149.08,113500000.0
2009-09-16 12:52:00,149.08,149.11,149.045,149.09,143800000.0
2009-09-16 12:53:00,149.09,149.165,149.09,149.14,165700000.0
2009-09-16 12:54:00,149.145,149.16,149.14,149.145,299900000.0
2009-09-16 12:55:00,149.145,149.155,149.11,149.115,416700000.0
2009-09-16 12:56:00,149.115,149.135,149.095,149.13,394400000.0
2009-09-16 12:57:00,149.13,149.145,149.115,149.14,362000000.0
2009-09-16 12:58:00,149.14,149.185,149.14,149.185,402300000.0
2009-09-16 12:59:00,149.185,149.295,149.175,149.27,314500000.0
2009-09-16 13:00:00,149.265,149.285,149.15,149.155,239700000.0
2009-09-16 13:01:00,149.155,149.195,149.15,149.195,114500000.0
2009-09-16 13:02:00,149.205,149.22,149.19,149.195,183100000.0
2009-09-16 13:03:00,149.19,149.205,149.17,149.185,586400000.0
2009-09-16 13:04:00,149.185,149.215,149.185,149.2,447300000.0
2009-09-16 13:05:00,149.2,149.275,149.175,149.27,281300000.0
2009-09-16 13:06:00,149.285,149.35,149.28,149.29,220700000.0
2009-09-16 13:07:00,149.285,149.31,149.255,149.255,407300000.0
2009-09-16 13:08:00,149.25,149.25,149.205,149.24,393500000.0
2009-09-16 13:09:00,149.24,149.29,149.235,149.29,365900000.0
2009-09-16 13:10:00,149.29,149.33,149.28,149.29,415000000.0
2009-09-16 13:11:00,149.265,149.28,149.255,149.265,166400000.0
2009-09-16 13:12:00,149.26,149.295,149.25,149.255,264200000.0
2009-09-16 13:13:00,149.255,149.285,149.23,149.285,149100000.0
2009-09-16 13:14:00,149.285,149.285,149.265,149.265,206700000.0
2009-09-16 13:15:00,149.265,149.31,149.25,149.285,125700000.0
2009-09-16 13:16:00,149.285,149.285,149.25,149.275,124400000.0
2009-09-16 13:17:00,149.28,149.295,149.25,149.29,231600000.0
2009-09-16 13:18:00,149.29,149.315,149.275,149.285,184700000.0
2009-09-16 13:19:00,149.285,149.29,149.27,149.275,60800000.0
2009-09-16 13:20:00,149.285,149.29,149.23,149.23,86900000.0
2009-09-16 13:21:00,149.225,149.24,149.21,149.225,114400000.0
2009-09-16 13:22:00,149.225,149.23,149.185,149.185,80100000.0
2009-09-16 13:23:00,149.185,149.235,149.185,149.215,67700000.0
2009-09-16 13:24:00,149.215,149.22,149.195,149.195,118600000.0
2009-09-16 13:25:00,149.205,149.205,149.17,149.18,93600000.0
2009-09-16 13:26:00,149.18,149.23,149.175,149.19,165300000.0
2009-09-16 13:27:00,149.195,149.205,149.165,149.18,154300000.0
2009-09-16 13:28:00,149.165,149.18,149.155,149.165,141900000.0
2009-09-16 13:29:00,149.17,149.2,149.16,149.165,220100000.0
2009-09-16 13:30:00,149.165,149.23,149.165,149.23,164900000.0
2009-09-16 13:31:00,149.23,149.25,149.225,149.245,103000000.0
2009-09-16 13:32:00,149.245,149.305,149.24,149.285,114900000.0
2009-09-16 13:33:00,149.28,149.29,149.245,149.245,124800000.0
2009-09-16 13:34:00,149.24,149.245,149.19,149.205,97200000.0
2009-09-16 13:35:00,149.21,149.22,149.185,149.205,62800000.0
2009-09-16 13:36:00,149.2,149.21,149.18,149.2,45200000.0
2009-09-16 13:37:00,149.2,149.235,149.18,149.215,113600000.0
2009-09-16 13:38:00,149.215,149.215,149.2,149.205,81000000.0
2009-09-16 13:39:00,149.205,149.205,149.18,149.195,104800000.0
2009-09-16 13:40:00,149.195,149.22,149.195,149.205,97000000.0
2009-09-16 13:41:00,149.205,149.225,149.185,149.22,93200000.0
2009-09-16 13:42:00,149.23,149.235,149.21,149.225,199000000.0
2009-09-16 13:43:00,149.23,149.245,149.21,149.245,82900000.0
2009-09-16 13:44:00,149.245,149.25,149.22,149.24,153400000.0
2009-09-16 13:45:00,149.24,149.245,149.175,149.175,159000000.0
2009-09-16 13:46:00,149.175,149.23,149.17,149.23,112400000.0
2009-09-16 13:47:00,149.23,149.285,149.215,149.26,196800000.0
2009-09-16 13:48:00,149.26,149.265,149.235,149.245,134700000.0
2009-09-16 13:49:00,149.25,149.29,149.235,149.245,145100000.0
2009-09-16 13:50:00,149.245,149.255,149.185,149.21,223000000.0
2009-09-16 13:51:00,149.2,149.2,149.165,149.175,92700000.0
2009-09-16 13:52:00,149.17,149.235,149.155,149.23,196800000.0
2009-09-16 13:53:00,149.23,149.255,149.22,149.245,108800000.0
2009-09-16 13:54:00,149.24,149.24,149.185,149.19,109500000.0
2009-09-16 13:55:00,149.195,149.195,149.17,149.18,103000000.0
2009-09-16 13:56:00,149.185,149.185,149.17,149.18,77700000.0
2009-09-16 13:57:00,149.185,149.185,149.175,149.185,30300000.0
2009-09-16 13:58:00,149.185,149.23,149.185,149.225,189700000.0
2009-09-16 13:59:00,149.225,149.24,149.2,149.205,187700000.0
2009-09-16 14:00:00,149.21,149.21,149.185,149.2,114500000.0
2009-09-16 14:01:00,149.2,149.22,149.2,149.22,104300000.0
2009-09-16 14:02:00,149.22,149.22,149.2,149.21,139300000.0
2009-09-16 14:03:00,149.21,149.23,149.165,149.18,163600000.0
2009-09-16 14:04:00,149.18,149.185,149.13,149.14,158000000.0
2009-09-16 14:05:00,149.14,149.2,149.14,149.195,113300000.0
2009-09-16 14:06:00,149.195,149.21,149.185,149.195,141600000.0
2009-09-16 14:07:00,149.195,149.2,149.13,149.145,233700000.0
2009-09-16 14:08:00,149.145,149.22,149.14,149.21,244500001.0
2009-09-16 14:09:00,149.21,149.22,149.165,149.17,104400000.0
2009-09-16 14:10:00,149.175,149.19,149.125,149.125,265100000.0
2009-09-16 14:11:00,149.125,149.13,149.02,149.08,183200000.0
2009-09-16 14:12:00,149.08,149.08,148.97,148.99,154200000.0
2009-09-16 14:13:00,148.99,148.99,148.945,148.98,110800000.0
2009-09-16 14:14:00,148.98,149.02,148.96,149.015,141300000.0
2009-09-16 14:15:00,149.02,149.05,148.995,149.005,142800000.0
2009-09-16 14:16:00,149.01,149.015,148.98,148.985,142700000.0
2009-09-16 14:17:00,148.985,149.0,148.935,148.935,165900000.0
2009-09-16 14:18:00,148.935,148.945,148.85,148.85,208200000.0
2009-09-16 14:19:00,148.85,148.9,148.825,148.9,191200000.0
2009-09-16 14:20:00,148.9,148.92,148.88,148.885,150600000.0
2009-09-16 14:21:00,148.885,148.92,148.88,148.885,129100000.0
2009-09-16 14:22:00,148.885,148.97,148.88,148.955,247500000.0
2009-09-16 14:23:00,148.945,148.97,148.935,148.95,134200000.0
2009-09-16 14:24:00,148.945,148.96,148.92,148.94,276800000.0
2009-09-16 14:25:00,148.94,148.965,148.935,148.945,258700000.0
2009-09-16 14:26:00,148.94,148.96,148.925,148.935,247500000.0
2009-09-16 14:27:00,148.935,148.935,148.9,148.915,158600000.0
2009-09-16 14:28:00,148.915,148.93,148.885,148.9,186700000.0
2009-09-16 14:29:00,148.9,148.94,148.84,148.85,252900000.0
2009-09-16 14:30:00,148.84,149.085,148.84,148.92,385600000.0
2009-09-16 14:31:00,148.92,148.975,148.865,148.975,552500000.0
2009-09-16 14:32:00,148.98,149.025,148.95,148.955,358100000.0
2009-09-16 14:33:00,148.955,149.095,148.925,148.94,285800000.0
2009-09-16 14:34:00,148.94,149.125,148.905,149.035,307100000.0
2009-09-16 14:35:00,149.04,149.105,149.015,149.065,153600000.0
2009-09-16 14:36:00,149.07,149.085,149.03,149.035,119200000.0
2009-09-16 14:37:00,149.035,149.075,148.95,148.95,179300000.0
2009-09-16 14:38:00,148.935,149.025,148.91,149.025,194900000.0
2009-09-16 14:39:00,149.03,149.055,149.0,149.005,164200000.0
2009-09-16 14:40:00,149.005,149.02,148.965,149.005,240400000.0
2009-09-16 14:41:00,149.015,149.02,148.965,148.975,86100000.0
2009-09-16 14:42:00,148.975,149.075,148.975,149.02,208400000.0
2009-09-16 14:43:00,149.025,149.055,148.995,149.015,172000000.0
2009-09-16 14:44:00,149.015,149.07,148.995,149.07,186700000.0
2009-09-16 14:45:00,149.08,149.09,149.015,149.035,202000000.0
2009-09-16 14:46:00,149.035,149.085,149.0,149.02,224900000.0
2009-09-16 14:47:00,149.03,149.05,148.99,149.015,177000000.0
2009-09-16 14:48:00,149.015,149.1,149.005,149.015,142900000.0
2009-09-16 14:49:00,149.02,149.125,149.005,149.07,202200000.0
2009-09-16 14:50:00,149.065,149.09,149.015,149.02,190800000.0
2009-09-16 14:51:00,149.02,149.045,149.01,149.02,414500000.0
2009-09-16 14:52:00,149.025,149.025,148.98,148.99,350900000.0
2009-09-16 14:53:00,148.99,149.01,148.95,148.975,243300000.0
2009-09-16 14:54:00,148.975,149.045,148.975,148.99,233100000.0
2009-09-16 14:55:00,148.995,149.04,148.995,149.0,163100000.0
2009-09-16 14:56:00,149.0,149.0,148.965,148.965,152800000.0
2009-09-16 14:57:00,148.965,149.0,148.955,148.98,104800000.0
2009-09-16 14:58:00,148.98,149.015,148.975,149.015,59600000.0
2009-09-16 14:59:00,149.02,149.045,148.995,149.035,244600000.0
2009-09-16 15:00:00,149.035,149.035,148.945,148.945,378700000.0
2009-09-16 15:01:00,148.935,148.98,148.915,148.945,207900000.0
2009-09-16 15:02:00,148.93,148.935,148.895,148.9,153600000.0
2009-09-16 15:03:00,148.9,148.925,148.78,148.82,216000000.0
2009-09-16 15:04:00,148.82,148.825,148.74,148.825,183500000.0
2009-09-16 15:05:00,148.825,148.875,148.825,148.865,256600000.0
2009-09-16 15:06:00,148.86,148.885,148.835,148.87,248900000.0
2009-09-16 15:07:00,148.87,148.935,148.85,148.85,217900000.0
2009-09-16 15:08:00,148.85,148.895,148.825,148.87,175800000.0
2009-09-16 15:09:00,148.875,148.895,148.835,148.845,196100000.0
2009-09-16 15:10:00,148.86,148.89,148.85,148.88,163300000.0
2009-09-16 15:11:00,148.885,148.94,148.86,148.86,207900000.0
2009-09-16 15:12:00,148.865,148.945,148.865,148.905,205700000.0
2009-09-16 15:13:00,148.905,148.945,148.9,148.92,198200000.0
2009-09-16 15:14:00,148.92,148.955,148.89,148.945,232300000.0
2009-09-16 15:15:00,148.945,149.11,148.915,149.045,264200000.0
2009-09-16 15:16:00,149.055,149.055,148.9,148.905,185700000.0
2009-09-16 15:17:00,148.905,149.005,148.905,148.95,222400000.0
2009-09-16 15:18:00,148.955,148.985,148.94,148.945,265000000.0
2009-09-16 15:19:00,148.945,148.98,148.92,148.965,213600000.0
2009-09-16 15:20:00,148.965,148.965,148.89,148.91,136200000.0
2009-09-16 15:21:00,148.9,148.915,148.88,148.89,286700000.0
2009-09-16 15:22:00,148.9,148.915,148.87,148.87,262700000.0
2009-09-16 15:23:00,148.87,148.87,148.805,148.86,181800000.0
2009-09-16 15:24:00,148.86,149.005,148.86,148.97,220100000.0
2009-09-16 15:25:00,148.97,148.975,148.885,148.925,210200000.0
2009-09-16 15:26:00,148.93,148.945,148.84,148.85,229300000.0
2009-09-16 15:27:00,148.855,148.875,148.82,148.855,151500000.0
2009-09-16 15:28:00,148.85,148.92,148.84,148.89,164300000.0
2009-09-16 15:29:00,148.9,148.915,148.86,148.86,107600000.0
2009-09-16 15:30:00,148.86,148.94,148.835,148.93,191200000.0
2009-09-16 15:31:00,148.93,148.95,148.89,148.92,169700000.0
2009-09-16 15:32:00,148.915,149.025,148.915,149.0,204500000.0
2009-09-16 15:33:00,149.0,149.03,148.975,149.005,238100000.0
2009-09-16 15:34:00,149.005,149.125,149.0,149.07,225600000.0
2009-09-16 15:35:00,149.07,149.2,149.06,149.19,226500000.0
2009-09-16 15:36:00,149.19,149.24,149.085,149.095,276100000.0
2009-09-16 15:37:00,149.09,149.155,149.065,149.08,285200000.0
2009-09-16 15:38:00,149.08,149.19,149.08,149.19,236700000.0
2009-09-16 15:39:00,149.19,149.225,149.145,149.18,219800000.0
2009-09-16 15:40:00,149.18,149.195,149.08,149.165,167700000.0
2009-09-16 15:41:00,149.165,149.175,149.08,149.155,203700000.0
2009-09-16 15:42:00,149.16,149.22,149.075,149.115,259500000.0
2009-09-16 15:43:00,149.115,149.155,149.075,149.115,310400000.0
2009-09-16 15:44:00,149.11,149.205,149.04,149.205,288400000.0
2009-09-16 15:45:00,149.2,149.215,149.085,149.2,258200000.0
2009-09-16 15:46:00,149.2,149.215,149.13,149.145,191300000.0
2009-09-16 15:47:00,149.15,149.155,149.085,149.115,225200000.0
2009-09-16 15:48:00,149.115,149.13,149.04,149.12,247900000.0
2009-09-16 15:49:00,149.12,149.175,149.075,149.135,238500000.0
2009-09-16 15:50:00,149.125,149.19,149.115,149.145,216900000.0
2009-09-16 15:51:00,149.15,149.15,149.09,149.12,255500000.0
2009-09-16 15:52:00,149.115,149.15,149.04,149.105,235500000.0
2009-09-16 15:53:00,149.1,149.11,149.035,149.1,190900000.0
2009-09-16 15:54:00,149.105,149.115,148.99,149.0,185900000.0
2009-09-16 15:55:00,148.995,149.08,148.995,149.02,170400000.0
2009-09-16 15:56:00,149.02,149.035,148.985,149.035,157500000.0
2009-09-16 15:57:00,149.025,149.145,149.025,149.095,170400000.0
2009-09-16 15:58:00,149.1,149.125,149.075,149.115,150500000.0
2009-09-16 15:59:00,149.115,149.16,149.105,149.14,164300000.0
2009-09-16 16:00:00,149.145,149.24,149.145,149.24,190300000.0
2009-09-16 16:01:00,149.23,149.23,149.175,149.195,145200000.0
2009-09-16 16:02:00,149.2,149.24,149.115,149.115,209600000.0
2009-09-16 16:03:00,149.125,149.145,149.08,149.14,116500000.0
2009-09-16 16:04:00,149.14,149.17,149.105,149.145,126300000.0
2009-09-16 16:05:00,149.135,149.16,149.08,149.12,154000000.0
2009-09-16 16:06:00,149.125,149.21,149.12,149.195,207200000.0
2009-09-16 16:07:00,149.195,149.26,149.19,149.245,221700000.0
2009-09-16 16:08:00,149.245,149.29,149.235,149.285,148100000.0
2009-09-16 16:09:00,149.29,149.305,149.26,149.27,198400000.0
2009-09-16 16:10:00,149.26,149.27,149.235,149.27,164800000.0
2009-09-16 16:11:00,149.27,149.36,149.245,149.36,224000000.0
2009-09-16 16:12:00,149.355,149.38,149.335,149.35,240400000.0
2009-09-16 16:13:00,149.35,149.36,149.305,149.35,261800000.0
2009-09-16 16:14:00,149.36,149.43,149.34,149.43,227500000.0
2009-09-16 16:15:00,149.425,149.48,149.37,149.435,235800000.0
2009-09-16 16:16:00,149.435,149.51,149.42,149.505,257300000.0
2009-09-16 16:17:00,149.51,149.64,149.45,149.635,186300000.0
2009-09-16 16:18:00,149.64,149.675,149.58,149.58,300100000.0
2009-09-16 16:19:00,149.58,149.58,149.51,149.555,266200000.0
2009-09-16 16:20:00,149.57,149.585,149.475,149.525,274800000.0
2009-09-16 16:21:00,149.51,149.775,149.505,149.645,258400000.0
2009-09-16 16:22:00,149.66,149.73,149.635,149.67,219700000.0
2009-09-16 16:23:00,149.68,149.87,149.635,149.835,229200000.0
2009-09-16 16:24:00,149.835,149.84,149.695,149.695,286900000.0
2009-09-16 16:25:00,149.7,149.835,149.695,149.79,335600000.0
2009-09-16 16:26:00,149.79,149.98,149.785,149.84,268200000.0
2009-09-16 16:27:00,149.84,149.96,149.825,149.94,245200000.0
2009-09-16 16:28:00,149.94,150.02,149.92,149.955,309700000.0
2009-09-16 16:29:00,149.955,149.99,149.86,149.89,300200000.0
2009-09-16 16:30:00,149.9,150.04,149.895,150.025,288400000.0
2009-09-16 16:31:00,150.03,150.14,150.01,150.08,318900000.0
2009-09-16 16:32:00,150.08,150.105,150.04,150.065,260800000.0
2009-09-16 16:33:00,150.065,150.095,150.015,150.035,234400000.0
2009-09-16 16:34:00,150.045,150.07,149.985,149.995,344800000.0
2009-09-16 16:35:00,150.005,150.055,149.98,150.05,249600000.0
2009-09-16 16:36:00,150.05,150.055,150.005,150.005,287000000.0
2009-09-16 16:37:00,150.025,150.07,150.015,150.055,288300000.0
2009-09-16 16:38:00,150.055,150.145,150.025,150.12,327400000.0
2009-09-16 16:39:00,150.12,150.125,150.035,150.065,239600000.0
2009-09-16 16:40:00,150.07,150.33,150.07,150.33,282600000.0
2009-09-16 16:41:00,150.335,150.39,150.22,150.36,391200000.0
2009-09-16 16:42:00,150.36,150.38,150.3,150.355,338200000.0
2009-09-16 16:43:00,150.345,150.39,150.315,150.375,279300000.0
2009-09-16 16:44:00,150.375,150.4,150.335,150.345,291800000.0
2009-09-16 16:45:00,150.345,150.345,150.295,150.33,285600000.0
2009-09-16 16:46:00,150.34,150.36,150.29,150.295,202100000.0
2009-09-16 16:47:00,150.295,150.42,150.295,150.415,270300000.0
2009-09-16 16:48:00,150.43,150.58,150.415,150.57,284600000.0
2009-09-16 16:49:00,150.57,150.58,150.465,150.465,283600000.0
2009-09-16 16:50:00,150.475,150.51,150.445,150.445,311800000.0
2009-09-16 16:51:00,150.445,150.455,150.41,150.435,234500000.0
2009-09-16 16:52:00,150.435,150.46,150.385,150.45,252300000.0
2009-09-16 16:53:00,150.45,150.485,150.4,150.485,260900000.0
2009-09-16 16:54:00,150.485,150.485,150.41,150.465,318400000.0
2009-09-16 16:55:00,150.465,150.54,150.455,150.48,290600000.0
2009-09-16 16:56:00,150.485,150.485,150.365,150.38,270100000.0
2009-09-16 16:57:00,150.38,150.395,150.305,150.305,244900000.0
2009-09-16 16:58:00,150.305,150.37,150.295,150.33,294600000.0
2009-09-16 16:59:00,150.33,150.34,150.245,150.3,247100000.0
2009-09-16 17:00:00,150.29,150.295,150.175,150.25,283000000.0
2009-09-16 17:01:00,150.255,150.27,150.21,150.21,433100000.0
2009-09-16 17:02:00,150.21,150.225,150.115,150.15,240000000.0
2009-09-16 17:03:00,150.15,150.17,150.105,150.125,227000000.0
2009-09-16 17:04:00,150.13,150.155,150.105,150.105,245300000.0
2009-09-16 17:05:00,150.12,150.18,150.115,150.16,337900000.0
2009-09-16 17:06:00,150.165,150.175,150.06,150.08,193900000.0
2009-09-16 17:07:00,150.085,150.115,150.055,150.075,262100000.0
2009-09-16 17:08:00,150.075,150.09,149.97,149.97,224900000.0
2009-09-16 17:09:00,149.97,149.97,149.815,149.885,265000000.0
2009-09-16 17:10:00,149.885,149.895,149.83,149.86,225200000.0
2009-09-16 17:11:00,149.86,149.91,149.83,149.895,262300000.0
2009-09-16 17:12:00,149.9,149.935,149.895,149.92,256500000.0
2009-09-16 17:13:00,149.895,149.99,149.89,149.98,334900000.0
2009-09-16 17:14:00,149.995,150.065,149.975,150.04,188400000.0
2009-09-16 17:15:00,150.03,150.065,150.0,150.045,248100000.0
2009-09-16 17:16:00,150.045,150.08,150.03,150.08,213500000.0
2009-09-16 17:17:00,150.08,150.165,150.07,150.155,240100000.0
2009-09-16 17:18:00,150.16,150.21,150.125,150.155,349500000.0
2009-09-16 17:19:00,150.15,150.24,150.15,150.205,273900000.0
2009-09-16 17:20:00,150.205,150.22,150.155,150.16,225400000.0
2009-09-16 17:21:00,150.17,150.195,150.05,150.07,229000000.0
2009-09-16 17:22:00,150.07,150.115,150.055,150.095,212700000.0
2009-09-16 17:23:00,150.095,150.1,150.015,150.035,170400000.0
2009-09-16 17:24:00,150.035,150.045,149.98,150.02,156300000.0
2009-09-16 17:25:00,150.015,150.025,149.93,149.945,181900000.0
2009-09-16 17:26:00,149.94,149.945,149.905,149.915,154000000.0
2009-09-16 17:27:00,149.91,149.93,149.88,149.885,170200000.0
2009-09-16 17:28:00,149.89,149.92,149.88,149.91,99500000.0
2009-09-16 17:29:00,149.91,149.935,149.895,149.895,153800000.0
2009-09-16 17:30:00,149.895,150.035,149.895,150.01,131200000.0
2009-09-16 17:31:00,150.0,150.1,150.0,150.055,158700000.0
2009-09-16 17:32:00,150.055,150.11,150.05,150.11,113400000.0
2009-09-16 17:33:00,150.1,150.13,150.085,150.1,138400000.0
2009-09-16 17:34:00,150.09,150.135,150.08,150.095,239200000.0
2009-09-16 17:35:00,150.1,150.135,150.095,150.125,128000000.0
2009-09-16 17:36:00,150.125,150.125,150.1,150.11,133300000.0
2009-09-16 17:37:00,150.085,150.09,150.035,150.09,147000000.0
2009-09-16 17:38:00,150.09,150.09,150.035,150.035,124100000.0
2009-09-16 17:39:00,150.035,150.065,150.01,150.055,124800000.0
2009-09-16 17:40:00,150.05,150.075,149.99,150.02,208900000.0
2009-09-16 17:41:00,150.015,150.105,150.015,150.085,134400000.0
2009-09-16 17:42:00,150.08,150.105,150.065,150.09,89000000.0
2009-09-16 17:43:00,150.08,150.105,150.075,150.105,86000000.0
2009-09-16 17:44:00,150.105,150.17,150.07,150.17,134900000.0
2009-09-16 17:45:00,150.175,150.24,150.145,150.175,206600000.0
2009-09-16 17:46:00,150.185,150.245,150.135,150.245,206000000.0
2009-09-16 17:47:00,150.24,150.305,150.22,150.26,135600000.0
2009-09-16 17:48:00,150.26,150.3,150.24,150.24,192800000.0
2009-09-16 17:49:00,150.24,150.3,150.24,150.29,194900000.0
2009-09-16 17:50:00,150.29,150.31,150.28,150.295,135500000.0
2009-09-16 17:51:00,150.27,150.275,150.215,150.235,159600000.0
2009-09-16 17:52:00,150.235,150.245,150.21,150.225,97200000.0
2009-09-16 17:53:00,150.225,150.235,150.175,150.215,147000000.0
2009-09-16 17:54:00,150.21,150.21,150.14,150.15,97300000.0
2009-09-16 17:55:00,150.155,150.17,150.13,150.13,152900000.0
2009-09-16 17:56:00,150.13,150.145,150.085,150.105,132600000.0
2009-09-16 17:57:00,150.105,150.11,150.02,150.04,199000000.0
2009-09-16 17:58:00,150.045,150.135,150.04,150.13,168300000.0
2009-09-16 17:59:00,150.13,150.165,150.095,150.16,155800000.0
2009-09-16 18:00:00,150.16,150.16,150.095,150.105,112700000.0
2009-09-16 18:01:00,150.125,150.125,150.03,150.05,141600000.0
2009-09-16 18:02:00,150.055,150.075,150.03,150.03,175700000.0
2009-09-16 18:03:00,150.025,150.06,150.02,150.045,112400000.0
2009-09-16 18:04:00,150.04,150.095,150.015,150.025,190700000.0
2009-09-16 18:05:00,150.04,150.055,150.025,150.03,111800000.0
2009-09-16 18:06:00,150.035,150.06,150.0,150.06,166700000.0
2009-09-16 18:07:00,150.055,150.075,150.03,150.04,168600000.0
2009-09-16 18:08:00,150.035,150.09,150.015,150.055,190000000.0
2009-09-16 18:09:00,150.065,150.095,150.03,150.035,130400000.0
2009-09-16 18:10:00,150.045,150.075,149.995,149.995,142500000.0
2009-09-16 18:11:00,149.99,150.055,149.99,150.055,140700000.0
2009-09-16 18:12:00,150.06,150.09,150.055,150.075,73700000.0
2009-09-16 18:13:00,150.075,150.095,150.06,150.095,72600000.0
2009-09-16 18:14:00,150.085,150.12,150.025,150.035,311200000.0
2009-09-16 18:15:00,150.045,150.08,150.01,150.08,138500000.0
2009-09-16 18:16:00,150.08,150.095,150.035,150.055,237500000.0
2009-09-16 18:17:00,150.055,150.095,150.015,150.07,124400000.0
2009-09-16 18:18:00,150.07,150.105,150.045,150.09,202500000.0
2009-09-16 18:19:00,150.075,150.095,150.06,150.065,70200000.0
2009-09-16 18:20:00,150.065,150.115,149.905,149.92,254200000.0
2009-09-16 18:21:00,149.895,149.955,149.84,149.895,230600000.0
2009-09-16 18:22:00,149.895,149.935,149.86,149.88,337000000.0
2009-09-16 18:23:00,149.88,149.95,149.865,149.865,227500000.0
2009-09-16 18:24:00,149.865,149.92,149.82,149.89,197600000.0
2009-09-16 18:25:00,149.89,149.95,149.87,149.925,285400000.0
2009-09-16 18:26:00,149.925,149.94,149.905,149.905,79900000.0
2009-09-16 18:27:00,149.9,149.905,149.855,149.87,110200000.0
2009-09-16 18:28:00,149.875,149.89,149.85,149.87,118200000.0
2009-09-16 18:29:00,149.87,149.905,149.83,149.845,180800000.0
2009-09-16 18:30:00,149.85,149.935,149.845,149.925,181200000.0
2009-09-16 18:31:00,149.93,149.94,149.905,149.915,128800000.0
2009-09-16 18:32:00,149.91,149.925,149.855,149.865,199100000.0
2009-09-16 18:33:00,149.865,149.9,149.85,149.85,141100000.0
2009-09-16 18:34:00,149.84,149.87,149.83,149.87,162000000.0
2009-09-16 18:35:00,149.87,149.875,149.825,149.875,200500000.0
2009-09-16 18:36:00,149.875,149.895,149.815,149.86,138300000.0
2009-09-16 18:37:00,149.855,149.865,149.81,149.815,95500000.0
2009-09-16 18:38:00,149.805,149.81,149.755,149.805,136500000.0
2009-09-16 18:39:00,149.805,149.815,149.77,149.805,76400000.0
2009-09-16 18:40:00,149.8,149.82,149.795,149.82,57600000.0
2009-09-16 18:41:00,149.815,149.825,149.8,149.825,70100000.0
2009-09-16 18:42:00,149.82,149.82,149.79,149.795,61900000.0
2009-09-16 18:43:00,149.795,149.82,149.78,149.8,79200000.0
2009-09-16 18:44:00,149.795,149.835,149.785,149.82,120400000.0
2009-09-16 18:45:00,149.82,149.84,149.82,149.84,62100000.0
2009-09-16 18:46:00,149.84,149.895,149.82,149.855,130300000.0
2009-09-16 18:47:00,149.85,149.855,149.8,149.8,102200000.0
2009-09-16 18:48:00,149.8,149.8,149.75,149.79,133800000.0
2009-09-16 18:49:00,149.79,149.815,149.7,149.705,151400000.0
2009-09-16 18:50:00,149.705,149.715,149.685,149.695,123100000.0
2009-09-16 18:51:00,149.695,149.765,149.69,149.745,68800000.0
2009-09-16 18:52:00,149.745,149.88,149.745,149.87,157200000.0
2009-09-16 18:53:00,149.87,149.87,149.825,149.855,83000000.0
2009-09-16 18:54:00,149.855,149.87,149.8,149.805,103700000.0
2009-09-16 18:55:00,149.795,149.815,149.78,149.79,151200000.0
2009-09-16 18:56:00,149.795,149.815,149.77,149.785,169800000.0
2009-09-16 18:57:00,149.79,149.815,149.79,149.815,176100000.0
2009-09-16 18:58:00,149.815,149.825,149.77,149.77,155300000.0
2009-09-16 18:59:00,149.76,149.765,149.65,149.665,248000000.0
2009-09-16 19:00:00,149.67,149.75,149.655,149.75,182500000.0
2009-09-16 19:01:00,149.745,149.78,149.735,149.75,79500000.0
2009-09-16 19:02:00,149.75,149.835,149.75,149.815,122200000.0
2009-09-16 19:03:00,149.815,149.825,149.77,149.77,102700000.0
2009-09-16 19:04:00,149.77,149.77,149.73,149.735,71500000.0
2009-09-16 19:05:00,149.735,149.8,149.735,149.8,112000000.0
2009-09-16 19:06:00,149.805,149.865,149.805,149.815,164900000.0
2009-09-16 19:07:00,149.83,149.855,149.815,149.815,96600000.0
2009-09-16 19:08:00,149.815,149.855,149.78,149.845,158100000.0
2009-09-16 19:09:00,149.845,149.885,149.84,149.84,100000000.0
2009-09-16 19:10:00,149.84,149.88,149.795,149.83,150600000.0
2009-09-16 19:11:00,149.83,149.86,149.82,149.825,145900000.0
2009-09-16 19:12:00,149.825,149.83,149.79,149.8,101800000.0
2009-09-16 19:13:00,149.795,149.805,149.75,149.755,112300000.0
2009-09-16 19:14:00,149.755,149.76,149.74,149.75,82000000.0
2009-09-16 19:15:00,149.75,149.76,149.74,149.76,83400000.0
2009-09-16 19:16:00,149.76,149.775,149.75,149.75,131600000.0
2009-09-16 19:17:00,149.735,149.78,149.725,149.76,113100000.0
2009-09-16 19:18:00,149.76,149.785,149.76,149.78,82100000.0
2009-09-16 19:19:00,149.78,149.81,149.76,149.77,101200000.0
2009-09-16 19:20:00,149.77,149.795,149.755,149.765,71100000.0
2009-09-16 19:21:00,149.765,149.79,149.74,149.74,100700000.0
2009-09-16 19:22:00,149.73,149.735,149.7,149.715,129400000.0
2009-09-16 19:23:00,149.72,149.75,149.7,149.72,100400000.0
2009-09-16 19:24:00,149.72,149.72,149.695,149.71,171300000.0
2009-09-16 19:25:00,149.71,149.735,149.695,149.725,96900000.0
2009-09-16 19:26:00,149.725,149.76,149.72,149.735,121900000.0
2009-09-16 19:27:00,149.735,149.78,149.735,149.78,130500000.0
2009-09-16 19:28:00,149.78,149.85,149.78,149.805,124400000.0
2009-09-16 19:29:00,149.805,149.82,149.795,149.82,109400000.0
2009-09-16 19:30:00,149.81,149.855,149.805,149.855,107500000.0
2009-09-16 19:31:00,149.855,149.9,149.85,149.89,108800000.0
2009-09-16 19:32:00,149.9,149.9,149.85,149.875,146200000.0
2009-09-16 19:33:00,149.875,149.89,149.85,149.875,86000000.0
2009-09-16 19:34:00,149.88,149.88,149.855,149.86,139800000.0
2009-09-16 19:35:00,149.87,149.87,149.835,149.84,148100000.0
2009-09-16 19:36:00,149.85,149.87,149.85,149.855,77100000.0
2009-09-16 19:37:00,149.85,149.855,149.82,149.835,192200000.0
2009-09-16 19:38:00,149.83,149.87,149.825,149.85,88700000.0
2009-09-16 19:39:00,149.845,149.855,149.82,149.83,142800000.0
2009-09-16 19:40:00,149.835,149.87,149.815,149.825,147200000.0
2009-09-16 19:41:00,149.835,149.895,149.825,149.875,156000000.0
2009-09-16 19:42:00,149.88,149.955,149.875,149.94,128500000.0
2009-09-16 19:43:00,149.935,149.95,149.915,149.915,118300000.0
2009-09-16 19:44:00,149.915,149.95,149.91,149.915,90100000.0
2009-09-16 19:45:00,149.92,149.93,149.875,149.925,89100000.0
2009-09-16 19:46:00,149.94,149.94,149.92,149.94,73300000.0
2009-09-16 19:47:00,149.94,149.955,149.92,149.925,76600000.0
2009-09-16 19:48:00,149.935,149.955,149.91,149.955,85600000.0
2009-09-16 19:49:00,149.955,149.99,149.93,149.95,128600000.0
2009-09-16 19:50:00,149.95,149.95,149.87,149.87,105700000.0
2009-09-16 19:51:00,149.87,149.905,149.87,149.895,57300000.0
2009-09-16 19:52:00,149.89,149.935,149.885,149.925,107500000.0
2009-09-16 19:53:00,149.93,149.975,149.925,149.95,191000000.0
2009-09-16 19:54:00,149.95,149.955,149.93,149.935,118800000.0
2009-09-16 19:55:00,149.935,150.0,149.93,149.975,191700000.0
2009-09-16 19:56:00,149.975,149.995,149.96,149.97,85900000.0
2009-09-16 19:57:00,149.985,149.99,149.915,149.93,121700000.0
2009-09-16 19:58:00,149.925,150.005,149.92,150.005,123700000.0
2009-09-16 19:59:00,150.005,150.005,149.93,149.94,135800000.0
2009-09-16 20:00:00,149.935,150.0,149.935,149.96,190900000.0
2009-09-16 20:01:00,149.96,149.98,149.95,149.98,75800000.0
2009-09-16 20:02:00,149.97,149.98,149.91,149.915,130200000.0
2009-09-16 20:03:00,149.93,149.935,149.89,149.9,182500000.0
2009-09-16 20:04:00,149.9,149.9,149.865,149.895,69000000.0
2009-09-16 20:05:00,149.9,149.9,149.88,149.885,48300000.0
2009-09-16 20:06:00,149.885,149.955,149.885,149.955,127900000.0
2009-09-16 20:07:00,149.955,149.955,149.925,149.945,97200000.0
2009-09-16 20:08:00,149.945,149.965,149.93,149.96,196000000.0
2009-09-16 20:09:00,149.965,149.975,149.91,149.92,148600000.0
2009-09-16 20:10:00,149.92,149.925,149.91,149.92,62700000.0
2009-09-16 20:11:00,149.92,149.965,149.92,149.965,88600000.0
2009-09-16 20:12:00,149.97,149.985,149.945,149.975,74500000.0
2009-09-16 20:13:00,149.98,149.985,149.975,149.985,16400000.0
2009-09-16 20:14:00,149.985,150.005,149.97,149.99,53100000.0
2009-09-16 20:15:00,149.985,150.04,149.985,150.03,52800000.0
2009-09-16 20:16:00,150.035,150.06,149.98,150.035,187100000.0
2009-09-16 20:17:00,150.03,150.045,150.01,150.03,192800000.0
2009-09-16 20:18:00,150.02,150.095,150.02,150.095,191500000.0
2009-09-16 20:19:00,150.09,150.09,150.04,150.08,106000000.0
2009-09-16 20:20:00,150.08,150.08,150.06,150.06,96700000.0
2009-09-16 20:21:00,150.06,150.11,150.015,150.02,133100000.0
2009-09-16 20:22:00,150.02,150.055,150.02,150.04,82400000.0
2009-09-16 20:23:00,150.045,150.045,150.01,150.025,91100000.0
2009-09-16 20:24:00,150.03,150.035,150.005,150.005,56400000.0
2009-09-16 20:25:00,150.01,150.015,149.97,149.97,77600000.0
2009-09-16 20:26:00,149.97,150.015,149.965,150.015,56800000.0
2009-09-16 20:27:00,150.01,150.02,149.985,149.99,123700000.0
2009-09-16 20:28:00,149.985,150.03,149.965,150.025,221100000.0
2009-09-16 20:29:00,150.005,150.015,149.97,150.0,120200000.0
2009-09-16 20:30:00,150.01,150.025,149.99,149.99,107700000.0
2009-09-16 20:31:00,149.99,150.015,149.96,149.965,248200000.0
2009-09-16 20:32:00,149.96,150.0,149.96,149.98,149700000.0
2009-09-16 20:33:00,149.98,150.04,149.97,149.98,212700000.0
2009-09-16 20:34:00,149.995,150.015,149.985,150.015,115500000.0
2009-09-16 20:35:00,150.015,150.02,149.99,150.0,118100000.0
2009-09-16 20:36:00,150.0,150.055,150.0,150.025,164500000.0
2009-09-16 20:37:00,150.02,150.05,150.005,150.01,212900000.0
2009-09-16 20:38:00,150.015,150.05,150.01,150.05,164200000.0
2009-09-16 20:39:00,150.055,150.115,150.055,150.09,174300000.0
2009-09-16 20:40:00,150.095,150.125,150.085,150.095,212300000.0
2009-09-16 20:41:00,150.09,150.145,150.09,150.13,173400000.0
2009-09-16 20:42:00,150.125,150.135,150.1,150.1,153700000.0
2009-09-16 20:43:00,150.1,150.1,150.055,150.055,173300000.0
2009-09-16 20:44:00,150.06,150.06,150.03,150.05,209000000.0
2009-09-16 20:45:00,150.045,150.045,149.99,150.0,158700000.0
2009-09-16 20:46:00,150.0,150.005,149.99,150.005,67200000.0
2009-09-16 20:47:00,150.005,150.03,149.96,149.985,137500000.0
2009-09-16 20:48:00,149.985,150.005,149.985,150.005,48300000.0
2009-09-16 20:49:00,150.0,150.065,149.99,149.995,140600000.0
2009-09-16 20:50:00,149.995,150.0,149.975,150.0,131500000.0
2009-09-16 20:51:00,150.005,150.08,149.99,150.065,110100000.0
2009-09-16 20:52:00,150.065,150.065,150.055,150.065,51300000.0
2009-09-16 20:53:00,150.065,150.08,150.03,150.045,174800000.0
2009-09-16 20:54:00,150.045,150.06,149.98,149.985,108800000.0
2009-09-16 20:55:00,149.985,150.015,149.985,150.005,97500000.0
2009-09-16 20:56:00,150.0,150.01,149.95,149.95,175000000.0
2009-09-16 20:57:00,149.945,149.97,149.9,149.91,178400000.0
2009-09-16 20:58:00,149.91,149.92,149.845,149.885,201000000.0
2009-09-16 20:59:00,149.885,149.94,149.875,149.9,237300000.0
2009-09-16 21:00:00,149.9,149.925,149.9,149.905,149200000.0
2009-09-16 21:01:00,149.91,149.915,149.9,149.905,90200000.0
2009-09-16 21:02:00,149.9,149.91,149.875,149.88,118800000.0
2009-09-16 21:03:00,149.88,149.885,149.84,149.85,88000000.0
2009-09-16 21:04:00,149.85,149.85,149.835,149.84,55400000.0
2009-09-16 21:05:00,149.85,149.86,149.81,149.815,107600000.0
2009-09-16 21:06:00,149.81,149.815,149.795,149.8,54800000.0
2009-09-16 21:07:00,149.8,149.83,149.8,149.82,85400000.0
2009-09-16 21:08:00,149.82,149.82,149.78,149.79,152400000.0
2009-09-16 21:09:00,149.79,149.795,149.78,149.79,81800000.0
2009-09-16 21:10:00,149.79,149.84,149.79,149.825,128600000.0
2009-09-16 21:11:00,149.835,149.845,149.795,149.815,151700000.0
2009-09-16 21:12:00,149.82,149.895,149.82,149.835,127000000.0
2009-09-16 21:13:00,149.835,149.84,149.8,149.81,84200000.0
2009-09-16 21:14:00,149.815,149.875,149.815,149.86,178500000.0
2009-09-16 21:15:00,149.855,149.88,149.84,149.85,173300000.0
2009-09-16 21:16:00,149.85,149.85,149.835,149.845,55300000.0
2009-09-16 21:17:00,149.845,149.85,149.825,149.83,58300000.0
2009-09-16 21:18:00,149.83,149.835,149.825,149.83,64400000.0
2009-09-16 21:19:00,149.84,149.84,149.825,149.83,99700000.0
2009-09-16 21:20:00,149.825,149.83,149.785,149.79,121900000.0
2009-09-16 21:21:00,149.79,149.82,149.79,149.815,70100000.0
2009-09-16 21:22:00,149.84,149.84,149.825,149.84,23000000.0
2009-09-16 21:23:00,149.83,149.845,149.825,149.83,38600000.0
2009-09-16 21:24:00,149.825,149.825,149.815,149.82,39000000.0
2009-09-16 21:25:00,149.825,149.825,149.805,149.81,78400000.0
2009-09-16 21:26:00,149.81,149.82,149.79,149.8,125700000.0
2009-09-16 21:27:00,149.805,149.82,149.805,149.81,85400000.0
2009-09-16 21:28:00,149.81,149.825,149.81,149.81,156800000.0
2009-09-16 21:29:00,149.81,149.865,149.81,149.845,70100000.0
2009-09-16 21:30:00,149.845,149.855,149.84,149.855,87400000.0
2009-09-16 21:31:00,149.855,149.895,149.855,149.895,70600000.0
2009-09-16 21:32:00,149.895,149.895,149.875,149.89,97000000.0
2009-09-16 21:33:00,149.89,149.89,149.865,149.87,101900000.0
2009-09-16 21:34:00,149.87,149.885,149.855,149.87,125200000.0
2009-09-16 21:35:00,149.87,149.895,149.87,149.885,69900000.0
2009-09-16 21:36:00,149.885,149.91,149.88,149.9,132000000.0
2009-09-16 21:37:00,149.895,149.905,149.845,149.885,98400000.0
2009-09-16 21:38:00,149.88,149.9,149.865,149.875,80300000.0
2009-09-16 21:39:00,149.875,149.935,149.875,149.92,160600000.0
2009-09-16 21:40:00,149.92,149.945,149.915,149.935,141400000.0
2009-09-16 21:41:00,149.935,149.94,149.9,149.91,87700000.0
2009-09-16 21:42:00,149.91,149.92,149.895,149.9,107800000.0
2009-09-16 21:43:00,149.895,149.915,149.88,149.905,94800000.0
2009-09-16 21:44:00,149.905,149.905,149.87,149.88,106600000.0
2009-09-16 21:45:00,149.88,149.895,149.865,149.895,89000000.0
2009-09-16 21:46:00,149.89,149.91,149.885,149.91,42500000.0
2009-09-16 21:47:00,149.9,149.915,149.89,149.915,78400000.0
2009-09-16 21:48:00,149.915,149.985,149.915,149.965,118800000.0
2009-09-16 21:49:00,149.97,149.975,149.945,149.955,146200000.0
2009-09-16 21:50:00,149.955,149.975,149.93,149.94,126200000.0
2009-09-16 21:51:00,149.94,149.985,149.94,149.985,112200000.0
2009-09-16 21:52:00,149.975,149.98,149.94,149.94,122800000.0
2009-09-16 21:53:00,149.94,149.94,149.92,149.92,94000000.0
2009-09-16 21:54:00,149.915,149.915,149.89,149.9,160600000.0
2009-09-16 21:55:00,149.9,149.905,149.87,149.89,74700000.0
2009-09-16 21:56:00,149.89,149.905,149.89,149.89,62200000.0
2009-09-16 21:57:00,149.89,149.895,149.855,149.865,111300000.0
2009-09-16 21:58:00,149.86,149.885,149.85,149.86,79000000.0
2009-09-16 21:59:00,149.85,149.86,149.825,149.835,150400000.0
2009-09-16 22:00:00,149.83,149.875,149.82,149.835,77100000.0
2009-09-16 22:01:00,149.84,149.92,149.82,149.92,43000000.0
2009-09-16 22:02:00,149.915,149.915,149.875,149.895,36600000.0
2009-09-16 22:03:00,149.89,149.89,149.855,149.86,32600000.0
2009-09-16 22:04:00,149.855,149.855,149.81,149.825,72600000.0
2009-09-16 22:05:00,149.825,149.855,149.815,149.815,49200000.0
2009-09-16 22:06:00,149.815,149.845,149.805,149.825,35000000.0
2009-09-16 22:07:00,149.825,149.84,149.825,149.835,35800000.0
2009-09-16 22:08:00,149.84,149.84,149.79,149.83,40800000.0
2009-09-16 22:09:00,149.83,149.84,149.795,149.795,27400000.0
2009-09-16 22:10:00,149.795,149.88,149.79,149.855,59500000.0
2009-09-16 22:11:00,149.855,149.94,149.85,149.925,60600000.0
2009-09-16 22:12:00,149.925,149.94,149.905,149.91,38200000.0
2009-09-16 22:13:00,149.905,149.95,149.89,149.945,62600000.0
2009-09-16 22:14:00,149.945,149.945,149.895,149.9,28800000.0
2009-09-16 22:15:00,149.905,149.905,149.885,149.9,22400000.0
2009-09-16 22:16:00,149.9,149.9,149.86,149.865,59200000.0
2009-09-16 22:17:00,149.86,149.885,149.85,149.87,20000000.0
2009-09-16 22:18:00,149.87,149.875,149.87,149.875,3000000.0
2009-09-16 22:19:00,149.87,149.87,149.86,149.87,5000000.0
2009-09-16 22:20:00,149.875,149.88,149.84,149.84,39000000.0
2009-09-16 22:21:00,149.835,149.88,149.835,149.86,30000000.0
2009-09-16 22:22:00,149.87,149.945,149.87,149.94,53800000.0
2009-09-16 22:23:00,149.925,150.0,149.925,150.0,51200000.0
2009-09-16 22:24:00,150.0,150.04,149.98,150.035,81000000.0
2009-09-16 22:25:00,150.035,150.04,150.005,150.015,63900000.0
2009-09-16 22:26:00,150.01,150.01,149.975,149.985,42800000.0
2009-09-16 22:27:00,149.985,149.985,149.97,149.97,41800000.0
2009-09-16 22:28:00,149.97,149.985,149.955,149.985,26200000.0
2009-09-16 22:29:00,149.985,150.015,149.95,150.01,39800000.0
2009-09-16 22:30:00,150.005,150.035,149.975,149.985,84800000.0
2009-09-16 22:31:00,149.98,149.985,149.96,149.97,13400000.0
2009-09-16 22:32:00,149.975,149.99,149.975,149.98,16000000.0
2009-09-16 22:33:00,149.985,150.01,149.985,150.0,17000000.0
2009-09-16 22:34:00,150.0,150.035,150.0,150.03,23800000.0
2009-09-16 22:35:00,150.025,150.04,150.005,150.04,54100000.0
2009-09-16 22:36:00,150.04,150.07,150.04,150.065,29600000.0
2009-09-16 22:37:00,150.05,150.09,150.05,150.07,49600000.0
2009-09-16 22:38:00,150.07,150.07,150.015,150.04,30600000.0
2009-09-16 22:39:00,150.04,150.045,150.005,150.005,33400000.0
2009-09-16 22:40:00,150.005,150.035,150.0,150.0,43600000.0
2009-09-16 22:41:00,150.0,150.035,149.995,150.03,38800000.0
2009-09-16 22:42:00,150.03,150.03,150.005,150.02,30200000.0
2009-09-16 22:43:00,150.025,150.04,150.025,150.04,15000000.0
2009-09-16 22:44:00,150.035,150.04,150.025,150.025,42200000.0
2009-09-16 22:45:00,150.025,150.025,149.96,149.97,86600000.0
2009-09-16 22:46:00,149.965,149.995,149.965,149.985,23200000.0
2009-09-16 22:47:00,149.995,150.0,149.96,149.985,30000000.0
2009-09-16 22:48:00,149.98,149.98,149.94,149.945,24400000.0
2009-09-16 22:49:00,149.945,149.965,149.925,149.945,88800000.0
2009-09-16 22:50:00,149.945,149.945,149.925,149.94,45600000.0
2009-09-16 22:51:00,149.94,149.945,149.935,149.945,10200000.0
2009-09-16 22:52:00,149.945,149.95,149.94,149.94,17600000.0
2009-09-16 22:53:00,149.935,149.95,149.925,149.945,19200000.0
2009-09-16 22:54:00,149.945,149.945,149.905,149.92,27000000.0
2009-09-16 22:55:00,149.92,149.92,149.885,149.91,37800000.0
2009-09-16 22:56:00,149.915,149.915,149.885,149.885,56800000.0
2009-09-16 22:57:00,149.88,149.93,149.88,149.93,30200000.0
2009-09-16 22:58:00,149.93,149.935,149.885,149.905,44200000.0
2009-09-16 22:59:00,149.905,149.915,149.89,149.905,66900000.0
2009-09-16 23:00:00,149.9,149.955,149.885,149.885,29000000.0
2009-09-16 23:01:00,149.88,149.91,149.88,149.91,7400000.0
2009-09-16 23:02:00,149.915,149.93,149.895,149.905,25000000.0
2009-09-16 23:03:00,149.905,149.915,149.905,149.915,5000000.0
2009-09-16 23:04:00,149.915,149.915,149.885,149.885,6200000.0
2009-09-16 23:05:00,149.89,149.89,149.875,149.875,4000000.0
2009-09-16 23:06:00,149.846,149.854,149.823,149.845,162700000.0
2009-09-16 23:07:00,149.875,149.88,149.865,149.865,10000000.0
2009-09-16 23:08:00,149.875,149.88,149.875,149.88,4000000.0
2009-09-16 23:09:00,149.88,149.88,149.87,149.87,8000000.0
2009-09-16 23:10:00,149.87,149.87,149.87,149.87,2000000.0
2009-09-16 23:11:00,149.87,149.88,149.865,149.88,3000000.0
2009-09-16 23:12:00,149.9,149.9,149.855,149.855,3000000.0
2009-09-16 23:13:00,149.86,149.87,149.86,149.87,4000000.0
2009-09-16 23:14:00,149.87,149.87,149.85,149.85,10000000.0
2009-09-16 23:15:00,149.85,149.855,149.85,149.855,4600000.0
2009-09-16 23:16:00,149.855,149.87,149.855,149.87,8200000.0
2009-09-16 23:17:00,149.87,149.87,149.84,149.865,32600000.0
2009-09-16 23:18:00,149.87,149.875,149.865,149.875,26400000.0
2009-09-16 23:19:00,149.88,149.89,149.86,149.86,29200000.0
2009-09-16 23:20:00,149.85,149.86,149.85,149.86,14000000.0
2009-09-16 23:21:00,149.86,149.88,149.855,149.88,9400000.0
2009-09-16 23:22:00,149.88,149.88,149.875,149.875,20200000.0
2009-09-16 23:23:00,149.875,149.875,149.85,149.875,23800000.0
2009-09-16 23:24:00,149.875,149.9,149.875,149.9,11000000.0
2009-09-16 23:25:00,149.875,149.92,149.875,149.89,31200000.0
2009-09-16 23:26:00,149.89,149.89,149.87,149.875,12400000.0
2009-09-16 23:27:00,149.88,149.88,149.86,149.87,9000000.0
2009-09-16 23:28:00,149.86,149.91,149.84,149.845,17900000.0
2009-09-16 23:29:00,149.845,149.85,149.82,149.83,20900000.0
2009-09-16 23:30:00,149.83,149.84,149.83,149.835,8500000.0
2009-09-16 23:31:00,149.835,149.835,149.83,149.83,3000000.0
2009-09-16 23:32:00,149.825,149.825,149.825,149.825,1900000.0
2009-09-16 23:33:00,149.825,149.875,149.825,149.86,20400000.0
2009-09-16 23:34:00,149.86,149.89,149.835,149.845,40400000.0
2009-09-16 23:35:00,149.845,149.845,149.84,149.84,21600000.0
2009-09-16 23:36:00,149.835,149.835,149.82,149.82,42100000.0
2009-09-16 23:37:00,149.82,149.83,149.82,149.83,24800000.0
2009-09-16 23:38:00,149.83,149.88,149.815,149.88,127700000.0
2009-09-16 23:39:00,149.875,149.9,149.85,149.86,47200000.0
2009-09-16 23:40:00,149.86,149.895,149.86,149.87,16500000.0
2009-09-16 23:41:00,149.87,149.885,149.835,149.835,21800000.0
2009-09-16 23:42:00,149.835,149.85,149.83,149.83,31100000.0
2009-09-16 23:43:00,149.83,149.86,149.83,149.835,45300000.0
2009-09-16 23:44:00,149.835,149.85,149.835,149.84,61000000.0
2009-09-16 23:45:00,149.84,149.855,149.835,149.845,25200000.0
2009-09-16 23:46:00,149.845,149.845,149.84,149.84,24400000.0
2009-09-16 23:47:00,149.84,149.84,149.835,149.835,11400000.0
2009-09-16 23:48:00,149.835,149.835,149.81,149.82,24300000.0
2009-09-16 23:49:00,149.815,149.825,149.815,149.825,29700000.0
2009-09-16 23:50:00,149.825,149.825,149.81,149.82,38200000.0
2009-09-16 23:51:00,149.82,149.825,149.82,149.825,10000000.0
2009-09-16 23:52:00,149.825,149.825,149.805,149.81,14000000.0
2009-09-16 23:53:00,149.81,149.825,149.78,149.805,46600000.0
2009-09-16 23:54:00,149.805,149.805,149.795,149.805,23000000.0
2009-09-16 23:55:00,149.805,149.81,149.805,149.805,5600000.0
2009-09-16 23:56:00,149.805,149.805,149.795,149.805,13200000.0
2009-09-16 23:57:00,149.805,149.805,149.8,149.8,7600000.0
2009-09-16 23:58:00,149.8,149.8,149.8,149.8,15400000.0
2009-09-16 23:59:00,149.8,149.815,149.8,149.805,13200000.0
2009-09-17 00:00:00,149.805,149.815,149.79,149.805,28000000.0
2009-09-17 00:01:00,149.81,149.86,149.805,149.825,62700000.0
2009-09-17 00:02:00,149.82,149.83,149.815,149.825,17000000.0
2009-09-17 00:03:00,149.815,149.825,149.815,149.815,6400000.0
2009-09-17 00:04:00,149.825,149.825,149.75,149.78,59000000.0
2009-09-17 00:05:00,149.795,149.795,149.77,149.77,41300000.0
2009-09-17 00:06:00,149.78,149.795,149.78,149.795,10400000.0
2009-09-17 00:07:00,149.8,149.835,149.8,149.835,41400000.0
2009-09-17 00:08:00,149.82,149.825,149.775,149.775,16400000.0
2009-09-17 00:09:00,149.765,149.785,149.765,149.785,3400000.0
2009-09-17 00:10:00,149.78,149.78,149.755,149.755,10100000.0
2009-09-17 00:11:00,149.75,149.75,149.745,149.75,9900000.0
2009-09-17 00:12:00,149.755,149.775,149.755,149.765,16000000.0
2009-09-17 00:13:00,149.76,149.775,149.755,149.765,17700000.0
2009-09-17 00:14:00,149.765,149.77,149.755,149.755,12100000.0
2009-09-17 00:15:00,149.755,149.77,149.755,149.77,5200000.0
2009-09-17 00:16:00,149.77,149.77,149.755,149.755,19900000.0
2009-09-17 00:17:00,149.755,149.755,149.755,149.755,4000000.0
2009-09-17 00:18:00,149.755,149.755,149.755,149.755,5000000.0
2009-09-17 00:19:00,149.755,149.755,149.755,149.755,12000000.0
2009-09-17 00:20:00,149.755,149.755,149.72,149.755,11400000.0
2009-09-17 00:21:00,149.755,149.755,149.755,149.755,6000000.0
2009-09-17 00:22:00,149.755,149.755,149.755,149.755,9000000.0
2009-09-17 00:23:00,149.755,149.755,149.755,149.755,9200000.0
2009-09-17 00:24:00,149.755,149.76,149.755,149.755,5000000.0
2009-09-17 00:25:00,149.755,149.755,149.755,149.755,6000000.0
2009-09-17 00:26:00,149.755,149.775,149.745,149.775,9000000.0
2009-09-17 00:27:00,149.775,149.775,149.775,149.775,1000000.0
2009-09-17 00:28:00,149.775,149.775,149.775,149.775,32000000.0
2009-09-17 00:29:00,149.775,149.775,149.715,149.715,42200000.0
2009-09-17 00:30:00,149.725,149.735,149.715,149.73,43700000.0
2009-09-17 00:31:00,149.725,149.76,149.72,149.76,38700000.0
2009-09-17 00:32:00,149.76,149.785,149.76,149.78,22900000.0
2009-09-17 00:33:00,149.78,149.8,149.78,149.8,19700000.0
2009-09-17 00:34:00,149.8,149.825,149.8,149.81,32800000.0
2009-09-17 00:35:00,149.815,149.84,149.81,149.83,48900000.0
2009-09-17 00:36:00,149.835,149.88,149.825,149.845,86700000.0
2009-09-17 00:37:00,149.845,149.875,149.83,149.83,20800000.0
2009-09-17 00:38:00,149.83,149.86,149.815,149.815,15900000.0
2009-09-17 00:39:00,149.815,149.815,149.795,149.805,21400000.0
2009-09-17 00:40:00,149.805,149.805,149.785,149.785,34100000.0
2009-09-17 00:41:00,149.79,149.8,149.765,149.785,59400000.0
2009-09-17 00:42:00,149.785,149.81,149.785,149.805,26300000.0
2009-09-17 00:43:00,149.8,149.805,149.8,149.805,19900000.0
2009-09-17 00:44:00,149.79,149.82,149.79,149.795,34800000.0
2009-09-17 00:45:00,149.815,149.815,149.77,149.79,29300000.0
2009-09-17 00:46:00,149.79,149.82,149.755,149.755,51000000.0
2009-09-17 00:47:00,149.76,149.8,149.755,149.775,85400000.0
2009-09-17 00:48:00,149.775,149.795,149.77,149.785,34600000.0
2009-09-17 00:49:00,149.785,149.785,149.785,149.785,3800000.0
2009-09-17 00:50:00,149.785,149.785,149.775,149.785,8600000.0
2009-09-17 00:51:00,149.79,149.805,149.775,149.8,55400000.0
2009-09-17 00:52:00,149.8,149.81,149.785,149.785,13400000.0
2009-09-17 00:53:00,149.785,149.795,149.785,149.785,5800000.0
2009-09-17 00:54:00,149.785,149.785,149.785,149.785,7600000.0
2009-09-17 00:55:00,149.785,149.795,149.775,149.775,19600000.0
2009-09-17 00:56:00,149.775,149.775,149.77,149.77,3400000.0
2009-09-17 00:57:00,149.765,149.78,149.765,149.78,13100000.0
2009-09-17 00:58:00,149.78,149.78,149.755,149.755,14900000.0
2009-09-17 00:59:00,149.755,149.76,149.72,149.74,21200000.0
2009-09-17 01:00:00,149.735,149.735,149.675,149.675,98400000.0
2009-09-17 01:01:00,149.665,149.7,149.665,149.675,51500000.0
2009-09-17 01:02:00,149.665,149.715,149.665,149.715,24900000.0
2009-09-17 01:03:00,149.705,149.75,149.69,149.75,22400000.0
2009-09-17 01:04:00,149.74,149.74,149.725,149.73,34400000.0
2009-09-17 01:05:00,149.73,149.78,149.73,149.78,35700000.0
2009-09-17 01:06:00,149.78,149.8,149.78,149.8,5600000.0
2009-09-17 01:07:00,149.805,149.805,149.795,149.805,28900000.0
2009-09-17 01:08:00,149.805,149.855,149.805,149.855,28200000.0
2009-09-17 01:09:00,149.855,149.92,149.815,149.87,50200000.0
2009-09-17 01:10:00,149.86,149.925,149.855,149.92,62700000.0
2009-09-17 01:11:00,149.91,149.92,149.88,149.895,29200000.0
2009-09-17 01:12:00,149.91,149.915,149.89,149.89,25500000.0
2009-09-17 01:13:00,149.885,149.925,149.885,149.895,60900000.0
2009-09-17 01:14:00,149.895,149.935,149.895,149.92,40500000.0
2009-09-17 01:15:00,149.925,149.975,149.92,149.96,62100000.0
2009-09-17 01:16:00,149.96,149.98,149.94,149.98,61400000.0
2009-09-17 01:17:00,149.965,149.99,149.965,149.975,47900000.0
2009-09-17 01:18:00,149.975,149.975,149.935,149.955,33100000.0
2009-09-17 01:19:00,149.955,149.955,149.94,149.94,16800000.0
2009-09-17 01:20:00,149.945,149.95,149.925,149.93,10400000.0
2009-09-17 01:21:00,149.925,149.935,149.89,149.935,28300000.0
2009-09-17 01:22:00,149.93,149.95,149.93,149.95,16000000.0
2009-09-17 01:23:00,149.95,149.96,149.95,149.96,9800000.0
2009-09-17 01:24:00,149.955,149.96,149.95,149.95,13600000.0
2009-09-17 01:25:00,149.95,149.95,149.94,149.95,15900000.0
2009-09-17 01:26:00,149.95,149.98,149.95,149.98,18200000.0
2009-09-17 01:27:00,149.975,149.99,149.965,149.975,15000000.0
2009-09-17 01:28:00,149.975,149.995,149.965,149.975,68500000.0
2009-09-17 01:29:00,149.975,149.985,149.97,149.97,51800000.0
2009-09-17 01:30:00,149.97,149.975,149.97,149.975,10000000.0
2009-09-17 01:31:00,149.975,149.99,149.975,149.99,19800000.0
2009-09-17 01:32:00,149.99,149.99,149.98,149.985,7000000.0
2009-09-17 01:33:00,149.985,149.985,149.955,149.96,15000000.0
2009-09-17 01:34:00,149.955,149.955,149.94,149.95,5600000.0
2009-09-17 01:35:00,149.95,149.95,149.95,149.95,2800000.0
2009-09-17 01:36:00,149.95,149.95,149.95,149.95,6600000.0
2009-09-17 01:37:00,149.95,149.95,149.95,149.95,11800000.0
2009-09-17 01:38:00,149.955,149.96,149.945,149.945,19400000.0
2009-09-17 01:39:00,149.94,149.965,149.93,149.965,31800000.0
2009-09-17 01:40:00,149.955,149.97,149.955,149.97,35300000.0
2009-09-17 01:41:00,149.97,149.97,149.97,149.97,8400000.0
2009-09-17 01:42:00,149.975,149.975,149.975,149.975,3200000.0
2009-09-17 01:43:00,149.975,149.98,149.975,149.98,11300000.0
2009-09-17 01:44:00,149.98,150.025,149.97,150.025,67300000.0
2009-09-17 01:45:00,150.025,150.04,149.995,150.005,67200000.0
2009-09-17 01:46:00,150.005,150.03,149.995,150.03,32200000.0
2009-09-17 01:47:00,150.035,150.045,150.0,150.0,62000000.0
2009-09-17 01:48:00,149.995,150.015,149.985,149.985,39500000.0
2009-09-17 01:49:00,149.985,150.02,149.93,150.02,97600000.0
2009-09-17 01:50:00,150.02,150.045,150.0,150.03,36900000.0
2009-09-17 01:51:00,150.03,150.075,150.03,150.03,106700000.0
2009-09-17 01:52:00,150.03,150.04,150.02,150.02,34400000.0
2009-09-17 01:53:00,150.025,150.045,150.025,150.025,10800000.0
2009-09-17 01:54:00,150.025,150.025,150.005,150.005,19900000.0
2009-09-17 01:55:00,150.02,150.025,149.925,149.965,119400000.0
2009-09-17 01:56:00,149.965,149.975,149.94,149.955,77000000.0
2009-09-17 01:57:00,149.965,149.985,149.95,149.97,45900000.0
2009-09-17 01:58:00,149.985,149.985,149.975,149.98,8500000.0
2009-09-17 01:59:00,149.975,150.01,149.97,149.995,78300000.0
2009-09-17 02:00:00,149.995,150.005,149.96,149.975,119100000.0
2009-09-17 02:01:00,149.975,150.055,149.975,150.045,204000000.0
2009-09-17 02:02:00,150.045,150.065,150.035,150.045,62300000.0
2009-09-17 02:03:00,150.065,150.105,150.06,150.08,88900000.0
2009-09-17 02:04:00,150.08,150.115,150.08,150.115,40200000.0
2009-09-17 02:05:00,150.12,150.165,150.08,150.08,107400000.0
2009-09-17 02:06:00,150.085,150.105,150.08,150.09,45000000.0
2009-09-17 02:07:00,150.085,150.155,150.08,150.15,44100000.0
2009-09-17 02:08:00,150.16,150.16,150.105,150.115,88400000.0
2009-09-17 02:09:00,150.105,150.14,150.085,150.12,67300000.0
2009-09-17 02:10:00,150.12,150.18,150.09,150.165,90800000.0
2009-09-17 02:11:00,150.165,150.225,150.165,150.22,91500000.0
2009-09-17 02:12:00,150.22,150.23,150.205,150.22,36400000.0
2009-09-17 02:13:00,150.22,150.28,150.22,150.26,102600000.0
2009-09-17 02:14:00,150.26,150.36,150.23,150.255,151800000.0
2009-09-17 02:15:00,150.255,150.275,150.23,150.25,114000000.0
2009-09-17 02:16:00,150.245,150.305,150.24,150.3,76600000.0
2009-09-17 02:17:00,150.3,150.315,150.265,150.275,138900000.0
2009-09-17 02:18:00,150.27,150.295,150.265,150.265,73000000.0
2009-09-17 02:19:00,150.265,150.27,150.215,150.23,95700000.0
2009-09-17 02:20:00,150.235,150.275,150.225,150.275,58100000.0
2009-09-17 02:21:00,150.265,150.275,150.225,150.25,46600000.0
2009-09-17 02:22:00,150.25,150.25,150.195,150.195,54100000.0
2009-09-17 02:23:00,150.19,150.26,150.19,150.23,57800000.0
2009-09-17 02:24:00,150.225,150.245,150.225,150.235,45200000.0
2009-09-17 02:25:00,150.23,150.245,150.22,150.235,66400000.0
2009-09-17 02:26:00,150.245,150.245,150.21,150.21,141600000.0
2009-09-17 02:27:00,150.215,150.22,150.205,150.21,79300000.0
2009-09-17 02:28:00,150.215,150.235,150.2,150.205,115400000.0
2009-09-17 02:29:00,150.2,150.2,150.155,150.17,62400000.0
2009-09-17 02:30:00,150.17,150.195,150.17,150.185,46600000.0
2009-09-17 02:31:00,150.18,150.195,150.175,150.19,34600000.0
2009-09-17 02:32:00,150.19,150.2,150.175,150.19,63600000.0
2009-09-17 02:33:00,150.19,150.215,150.18,150.215,71800000.0
2009-09-17 02:34:00,150.225,150.255,150.22,150.235,42700000.0
2009-09-17 02:35:00,150.235,150.285,150.225,150.235,70200000.0
2009-09-17 02:36:00,150.235,150.235,150.2,150.225,107900000.0
2009-09-17 02:37:00,150.225,150.225,150.215,150.215,21100000.0
2009-09-17 02:38:00,150.215,150.24,150.215,150.24,23900000.0
2009-09-17 02:39:00,150.235,150.275,150.23,150.265,62600000.0
2009-09-17 02:40:00,150.26,150.27,150.245,150.255,57900000.0
2009-09-17 02:41:00,150.27,150.27,150.235,150.245,39700000.0
2009-09-17 02:42:00,150.255,150.27,150.23,150.235,59200000.0
2009-09-17 02:43:00,150.235,150.235,150.175,150.2,68000000.0
2009-09-17 02:44:00,150.21,150.22,150.18,150.18,84200000.0
2009-09-17 02:45:00,150.19,150.21,150.18,150.19,55300000.0
2009-09-17 02:46:00,150.19,150.205,150.19,150.195,18900000.0
2009-09-17 02:47:00,150.195,150.21,150.185,150.185,47300000.0
2009-09-17 02:48:00,150.19,150.195,150.18,150.18,50700000.0
2009-09-17 02:49:00,150.185,150.21,150.17,150.2,45700000.0
2009-09-17 02:50:00,150.2,150.265,150.2,150.255,70000000.0
2009-09-17 02:51:00,150.255,150.28,150.235,150.27,103400000.0
2009-09-17 02:52:00,150.27,150.295,150.245,150.25,111900000.0
2009-09-17 02:53:00,150.25,150.285,150.23,150.28,100700000.0
2009-09-17 02:54:00,150.28,150.29,150.075,150.135,127500000.0
2009-09-17 02:55:00,150.135,150.18,150.105,150.16,127900000.0
2009-09-17 02:56:00,150.155,150.195,150.145,150.15,135100000.0
2009-09-17 02:57:00,150.16,150.175,150.155,150.165,53000000.0
2009-09-17 02:58:00,150.15,150.175,150.15,150.17,25600000.0
2009-09-17 02:59:00,150.17,150.19,150.17,150.18,26000000.0
2009-09-17 03:00:00,150.18,150.185,150.17,150.175,34700000.0
2009-09-17 03:01:00,150.175,150.195,150.175,150.19,42400000.0
2009-09-17 03:02:00,150.19,150.2,150.175,150.175,45500000.0
2009-09-17 03:03:00,150.175,150.19,150.155,150.155,72000000.0
2009-09-17 03:04:00,150.16,150.17,150.135,150.15,107200000.0
2009-09-17 03:05:00,150.15,150.16,150.145,150.15,33400000.0
2009-09-17 03:06:00,150.13,150.15,150.13,150.15,34000000.0
2009-09-17 03:07:00,150.15,150.185,150.15,150.165,84300000.0
2009-09-17 03:08:00,150.16,150.175,150.145,150.15,31900000.0
2009-09-17 03:09:00,150.17,150.18,150.17,150.175,10000000.0
2009-09-17 03:10:00,150.175,150.175,150.145,150.165,46100000.0
2009-09-17 03:11:00,150.155,150.165,150.145,150.145,38500000.0
2009-09-17 03:12:00,150.145,150.17,150.145,150.16,101700000.0
2009-09-17 03:13:00,150.16,150.165,150.145,150.145,81100000.0
2009-09-17 03:14:00,150.145,150.185,150.145,150.16,73100000.0
2009-09-17 03:15:00,150.155,150.155,150.12,150.13,46900000.0
2009-09-17 03:16:00,150.125,150.14,150.08,150.085,94300000.0
2009-09-17 03:17:00,150.085,150.105,150.07,150.075,49900000.0
2009-09-17 03:18:00,150.075,150.085,150.06,150.07,69800000.0
2009-09-17 03:19:00,150.06,150.075,150.045,150.065,88700000.0
2009-09-17 03:20:00,150.075,150.105,150.075,150.085,50600000.0
2009-09-17 03:21:00,150.08,150.08,150.05,150.06,52900000.0
2009-09-17 03:22:00,150.055,150.055,149.975,150.0,61800000.0
2009-09-17 03:23:00,150.0,150.0,149.96,149.97,67800000.0
2009-09-17 03:24:00,149.985,150.025,149.97,150.01,75600000.0
2009-09-17 03:25:00,150.01,150.01,149.985,150.005,36300000.0
2009-09-17 03:26:00,150.005,150.035,150.0,150.02,59500000.0
2009-09-17 03:27:00,150.025,150.045,150.015,150.02,29000000.0
2009-09-17 03:28:00,150.02,150.05,150.02,150.045,54800000.0
2009-09-17 03:29:00,150.045,150.045,150.02,150.025,45900000.0
2009-09-17 03:30:00,150.02,150.03,150.015,150.03,47500000.0
2009-09-17 03:31:00,150.025,150.05,150.015,150.03,31600000.0
2009-09-17 03:32:00,150.035,150.04,150.015,150.025,40800000.0
2009-09-17 03:33:00,150.03,150.04,149.965,150.035,113900000.0
2009-09-17 03:34:00,150.025,150.04,149.995,150.0,66300000.0
2009-09-17 03:35:00,150.0,150.025,149.98,149.98,75200000.0
2009-09-17 03:36:00,149.975,149.975,149.92,149.97,105300000.0
2009-09-17 03:37:00,149.97,149.97,149.935,149.95,57700000.0
2009-09-17 03:38:00,149.955,149.955,149.92,149.95,70300000.0
2009-09-17 03:39:00,149.95,149.965,149.935,149.94,92900000.0
2009-09-17 03:40:00,149.94,149.94,149.905,149.94,39300000.0
2009-09-17 03:41:00,149.935,149.975,149.935,149.965,41900000.0
2009-09-17 03:42:00,149.96,149.985,149.955,149.955,70600000.0
2009-09-17 03:43:00,149.955,149.955,149.95,149.95,5600000.0
2009-09-17 03:44:00,149.95,149.95,149.95,149.95,12600000.0
2009-09-17 03:45:00,149.95,149.96,149.945,149.945,31500000.0
2009-09-17 03:46:00,149.945,149.98,149.945,149.98,31700000.0
2009-09-17 03:47:00,149.975,150.04,149.975,150.03,60400000.0
2009-09-17 03:48:00,150.02,150.05,150.01,150.015,64300000.0
2009-09-17 03:49:00,150.015,150.08,150.01,150.08,74200000.0
2009-09-17 03:50:00,150.075,150.14,150.075,150.11,161600000.0
2009-09-17 03:51:00,150.11,150.11,150.08,150.09,52200000.0
2009-09-17 03:52:00,150.09,150.09,150.04,150.05,87500000.0
2009-09-17 03:53:00,150.05,150.065,150.02,150.065,109300000.0
2009-09-17 03:54:00,150.065,150.07,150.045,150.06,78900000.0
2009-09-17 03:55:00,150.06,150.06,150.025,150.025,60800000.0
2009-09-17 03:56:00,150.035,150.065,150.035,150.065,46600000.0
2009-09-17 03:57:00,150.065,150.075,150.015,150.015,60000000.0
2009-09-17 03:58:00,150.02,150.06,150.01,150.035,56000000.0
2009-09-17 03:59:00,150.04,150.04,150.02,150.04,30400000.0
2009-09-17 04:00:00,150.04,150.05,150.01,150.04,95400000.0
2009-09-17 04:01:00,150.045,150.045,150.01,150.015,36100000.0
2009-09-17 04:02:00,150.015,150.045,150.015,150.04,54700000.0
2009-09-17 04:03:00,150.055,150.055,150.015,150.025,83800000.0
2009-09-17 04:04:00,150.025,150.025,149.965,149.97,73600000.0
2009-09-17 04:05:00,149.975,150.02,149.975,149.99,67700000.0
2009-09-17 04:06:00,149.99,150.03,149.99,150.01,81000000.0
2009-09-17 04:07:00,150.01,150.055,150.01,150.055,71000000.0
2009-09-17 04:08:00,150.055,150.06,150.045,150.055,34200000.0
2009-09-17 04:09:00,150.05,150.08,150.045,150.08,30100000.0
2009-09-17 04:10:00,150.08,150.09,150.08,150.09,9100000.0
2009-09-17 04:11:00,150.09,150.09,150.065,150.065,12400000.0
2009-09-17 04:12:00,150.065,150.07,150.06,150.07,23400000.0
2009-09-17 04:13:00,150.075,150.095,150.06,150.095,62100000.0
2009-09-17 04:14:00,150.095,150.13,150.075,150.105,150500000.0
2009-09-17 04:15:00,150.115,150.15,150.11,150.15,63000000.0
2009-09-17 04:16:00,150.165,150.19,150.155,150.18,69500000.0
2009-09-17 04:17:00,150.18,150.23,150.165,150.23,138200000.0
2009-09-17 04:18:00,150.225,150.245,150.18,150.18,113800000.0
2009-09-17 04:19:00,150.185,150.215,150.175,150.175,123900000.0
2009-09-17 04:20:00,150.18,150.18,150.16,150.18,69600000.0
2009-09-17 04:21:00,150.175,150.19,150.165,150.18,60600000.0
2009-09-17 04:22:00,150.18,150.195,150.17,150.18,55200000.0
2009-09-17 04:23:00,150.18,150.19,150.17,150.175,46100000.0
2009-09-17 04:24:00,150.175,150.19,150.175,150.19,30000000.0
2009-09-17 04:25:00,150.19,150.2,150.165,150.17,92400000.0
2009-09-17 04:26:00,150.17,150.235,150.17,150.225,52200000.0
2009-09-17 04:27:00,150.225,150.24,150.21,150.23,28900000.0
2009-09-17 04:28:00,150.23,150.265,150.22,150.265,56700000.0
2009-09-17 04:29:00,150.265,150.265,150.18,150.19,103300000.0
2009-09-17 04:30:00,150.19,150.2,150.19,150.195,7000000.0
2009-09-17 04:31:00,150.21,150.215,150.2,150.215,19600000.0
2009-09-17 04:32:00,150.21,150.215,150.185,150.185,69900000.0
2009-09-17 04:33:00,150.19,150.245,150.19,150.225,101900000.0
2009-09-17 04:34:00,150.225,150.235,150.215,150.23,51300000.0
2009-09-17 04:35:00,150.22,150.225,150.2,150.21,88000000.0
2009-09-17 04:36:00,150.21,150.21,150.19,150.19,33100000.0
2009-09-17 04:37:00,150.19,150.21,150.18,150.21,37800000.0
2009-09-17 04:38:00,150.21,150.24,150.18,150.185,68500000.0
2009-09-17 04:39:00,150.19,150.195,150.16,150.17,113200000.0
2009-09-17 04:40:00,150.17,150.17,150.145,150.16,36600000.0
2009-09-17 04:41:00,150.16,150.17,150.15,150.15,54400000.0
2009-09-17 04:42:00,150.15,150.16,150.15,150.155,29300000.0
2009-09-17 04:43:00,150.155,150.165,150.155,150.155,23400000.0
2009-09-17 04:44:00,150.15,150.15,150.13,150.13,40600000.0
2009-09-17 04:45:00,150.115,150.14,150.11,150.14,47100000.0
2009-09-17 04:46:00,150.14,150.18,150.14,150.17,75500000.0
2009-09-17 04:47:00,150.17,150.175,150.16,150.16,51500000.0
2009-09-17 04:48:00,150.16,150.16,150.14,150.145,66900000.0
2009-09-17 04:49:00,150.15,150.185,150.15,150.18,32500000.0
2009-09-17 04:50:00,150.185,150.195,150.185,150.19,25400000.0
2009-09-17 04:51:00,150.195,150.205,150.185,150.195,22000000.0
2009-09-17 04:52:00,150.195,150.255,150.185,150.245,80100000.0
2009-09-17 04:53:00,150.245,150.245,150.23,150.23,52100000.0
2009-09-17 04:54:00,150.2,150.205,150.175,150.195,51500000.0
2009-09-17 04:55:00,150.2,150.21,150.16,150.17,92000000.0
2009-09-17 04:56:00,150.165,150.165,150.12,150.13,40300000.0
2009-09-17 04:57:00,150.13,150.13,150.085,150.11,76800000.0
2009-09-17 04:58:00,150.11,150.125,150.09,150.125,40100000.0
2009-09-17 04:59:00,150.11,150.11,150.075,150.085,31400000.0
2009-09-17 05:00:00,150.085,150.11,150.08,150.11,49000000.0
2009-09-17 05:01:00,150.11,150.145,150.11,150.145,38700000.0
2009-09-17 05:02:00,150.145,150.18,150.145,150.165,62800000.0
2009-09-17 05:03:00,150.17,150.19,150.17,150.185,29200000.0
2009-09-17 05:04:00,150.185,150.185,150.165,150.17,49600000.0
2009-09-17 05:05:00,150.175,150.195,150.17,150.195,13100000.0
2009-09-17 05:06:00,150.195,150.205,150.19,150.205,33600000.0
2009-09-17 05:07:00,150.205,150.205,150.16,150.165,47700000.0
2009-09-17 05:08:00,150.165,150.17,150.135,150.135,67300000.0
2009-09-17 05:09:00,150.14,150.22,150.14,150.185,112300000.0
2009-09-17 05:10:00,150.19,150.215,150.18,150.215,57300000.0
2009-09-17 05:11:00,150.225,150.24,150.22,150.22,20900000.0
2009-09-17 05:12:00,150.215,150.225,150.215,150.22,31200000.0
2009-09-17 05:13:00,150.215,150.23,150.205,150.23,27000000.0
2009-09-17 05:14:00,150.23,150.265,150.23,150.255,28000000.0
2009-09-17 05:15:00,150.255,150.255,150.235,150.245,52300000.0
2009-09-17 05:16:00,150.245,150.245,150.235,150.235,33000000.0
2009-09-17 05:17:00,150.23,150.265,150.22,150.225,71100000.0
2009-09-17 05:18:00,150.23,150.23,150.14,150.165,53900000.0
2009-09-17 05:19:00,150.165,150.165,150.135,150.14,66100000.0
2009-09-17 05:20:00,150.14,150.15,150.125,150.125,86300000.0
2009-09-17 05:21:00,150.12,150.13,150.12,150.13,36800000.0
2009-09-17 05:22:00,150.135,150.135,150.085,150.085,100500000.0
2009-09-17 05:23:00,150.085,150.125,150.085,150.125,42400000.0
2009-09-17 05:24:00,150.13,150.135,150.13,150.13,25100000.0
2009-09-17 05:25:00,150.13,150.175,150.13,150.165,93000000.0
2009-09-17 05:26:00,150.165,150.185,150.155,150.155,142000000.0
2009-09-17 05:27:00,150.155,150.165,150.135,150.155,54000000.0
2009-09-17 05:28:00,150.15,150.155,150.12,150.125,78300000.0
2009-09-17 05:29:00,150.125,150.14,150.11,150.14,33800000.0
2009-09-17 05:30:00,150.14,150.14,150.105,150.13,73700000.0
2009-09-17 05:31:00,150.12,150.15,150.12,150.15,67200000.0
2009-09-17 05:32:00,150.145,150.155,150.11,150.125,57000000.0
2009-09-17 05:33:00,150.11,150.135,150.11,150.125,57700000.0
2009-09-17 05:34:00,150.125,150.135,150.11,150.11,92400000.0
2009-09-17 05:35:00,150.115,150.18,150.11,150.15,124500000.0
2009-09-17 05:36:00,150.145,150.17,150.145,150.155,55000000.0
2009-09-17 05:37:00,150.15,150.16,150.12,150.12,89800000.0
2009-09-17 05:38:00,150.13,150.17,150.11,150.165,180500000.0
2009-09-17 05:39:00,150.165,150.18,150.145,150.16,169500000.0
2009-09-17 05:40:00,150.155,150.17,150.12,150.16,158400000.0
2009-09-17 05:41:00,150.155,150.16,150.14,150.145,119700000.0
2009-09-17 05:42:00,150.15,150.185,150.13,150.185,71400000.0
2009-09-17 05:43:00,150.185,150.21,150.185,150.185,62500000.0
2009-09-17 05:44:00,150.185,150.19,150.175,150.185,56800000.0
2009-09-17 05:45:00,150.185,150.195,150.165,150.175,61000000.0
2009-09-17 05:46:00,150.165,150.175,150.14,150.155,67700000.0
2009-09-17 05:47:00,150.155,150.185,150.155,150.185,19800000.0
2009-09-17 05:48:00,150.17,150.17,150.14,150.165,134000000.0
2009-09-17 05:49:00,150.16,150.165,150.135,150.14,93500000.0
2009-09-17 05:50:00,150.15,150.16,150.15,150.155,29000000.0
2009-09-17 05:51:00,150.155,150.155,150.14,150.145,23800000.0
2009-09-17 05:52:00,150.145,150.145,150.14,150.14,15200000.0
2009-09-17 05:53:00,150.14,150.14,150.13,150.135,46300000.0
2009-09-17 05:54:00,150.135,150.14,150.135,150.14,25600000.0
2009-09-17 05:55:00,150.14,150.14,150.13,150.13,43400000.0
2009-09-17 05:56:00,150.13,150.16,150.125,150.14,76000000.0
2009-09-17 05:57:00,150.14,150.145,150.13,150.14,23400000.0
2009-09-17 05:58:00,150.14,150.14,150.13,150.13,18000000.0
2009-09-17 05:59:00,150.135,150.135,150.115,150.12,37600000.0
2009-09-17 06:00:00,150.12,150.14,150.12,150.125,27400000.0
2009-09-17 06:01:00,150.14,150.14,150.125,150.14,17200000.0
2009-09-17 06:02:00,150.14,150.16,150.125,150.15,73800000.0
2009-09-17 06:03:00,150.15,150.15,150.125,150.14,42200000.0
2009-09-17 06:04:00,150.14,150.14,150.14,150.14,16300000.0
2009-09-17 06:05:00,150.14,150.15,150.12,150.135,108800000.0
2009-09-17 06:06:00,150.13,150.14,150.105,150.105,54300000.0
2009-09-17 06:07:00,150.095,150.115,150.095,150.1,152900000.0
2009-09-17 06:08:00,150.1,150.105,150.065,150.07,88600000.0
2009-09-17 06:09:00,150.07,150.125,150.07,150.12,61700000.0
2009-09-17 06:10:00,150.115,150.125,150.095,150.095,45600000.0
2009-09-17 06:11:00,150.095,150.095,150.045,150.06,71100000.0
2009-09-17 06:12:00,150.065,150.075,150.05,150.055,98200000.0
2009-09-17 06:13:00,150.06,150.085,150.055,150.065,53700000.0
2009-09-17 06:14:00,150.06,150.08,150.035,150.08,100200000.0
2009-09-17 06:15:00,150.085,150.13,150.06,150.12,94100000.0
2009-09-17 06:16:00,150.125,150.125,150.105,150.12,79600000.0
2009-09-17 06:17:00,150.11,150.15,150.04,150.14,128700000.0
2009-09-17 06:18:00,150.14,150.18,150.105,150.12,106200000.0
2009-09-17 06:19:00,150.125,150.185,150.12,150.185,52100000.0
2009-09-17 06:20:00,150.18,150.18,150.165,150.165,25200000.0
2009-09-17 06:21:00,150.165,150.17,150.145,150.155,50700000.0
2009-09-17 06:22:00,150.155,150.175,150.145,150.165,44500000.0
2009-09-17 06:23:00,150.165,150.17,150.165,150.165,35000000.0
2009-09-17 06:24:00,150.17,150.17,150.165,150.165,33800000.0
2009-09-17 06:25:00,150.165,150.185,150.165,150.17,46800000.0
2009-09-17 06:26:00,150.17,150.185,150.165,150.165,22500000.0
2009-09-17 06:27:00,150.165,150.225,150.165,150.22,98100000.0
2009-09-17 06:28:00,150.215,150.215,150.19,150.19,34800000.0
2009-09-17 06:29:00,150.19,150.19,150.175,150.175,21500000.0
2009-09-17 06:30:00,150.175,150.2,150.15,150.2,114400000.0
2009-09-17 06:31:00,150.2,150.205,150.195,150.195,42500000.0
2009-09-17 06:32:00,150.2,150.29,150.195,150.275,117600000.0
2009-09-17 06:33:00,150.275,150.285,150.17,150.17,90000000.0
2009-09-17 06:34:00,150.17,150.17,150.165,150.165,13900000.0
2009-09-17 06:35:00,150.165,150.21,150.165,150.19,85600000.0
2009-09-17 06:36:00,150.19,150.2,150.19,150.195,60400000.0
2009-09-17 06:37:00,150.195,150.22,150.195,150.21,148500000.0
2009-09-17 06:38:00,150.21,150.225,150.185,150.215,111900000.0
2009-09-17 06:39:00,150.22,150.22,150.175,150.185,90900000.0
2009-09-17 06:40:00,150.185,150.255,150.185,150.255,81500000.0
2009-09-17 06:41:00,150.255,150.285,150.245,150.28,84000000.0
2009-09-17 06:42:00,150.27,150.33,150.265,150.33,108000000.0
2009-09-17 06:43:00,150.33,150.345,150.31,150.325,61100000.0
2009-09-17 06:44:00,150.315,150.35,150.31,150.34,80100000.0
2009-09-17 06:45:00,150.33,150.34,150.29,150.3,127900000.0
2009-09-17 06:46:00,150.3,150.315,150.295,150.315,60100000.0
2009-09-17 06:47:00,150.31,150.31,150.285,150.31,34600000.0
2009-09-17 06:48:00,150.315,150.325,150.28,150.28,77900000.0
2009-09-17 06:49:00,150.275,150.29,150.27,150.28,91100000.0
2009-09-17 06:50:00,150.29,150.31,150.27,150.285,79500000.0
2009-09-17 06:51:00,150.295,150.295,150.26,150.285,30400000.0
2009-09-17 06:52:00,150.28,150.28,150.265,150.27,71900000.0
2009-09-17 06:53:00,150.265,150.275,150.26,150.27,66500000.0
2009-09-17 06:54:00,150.27,150.325,150.27,150.305,90200000.0
2009-09-17 06:55:00,150.305,150.305,150.26,150.28,40100000.0
2009-09-17 06:56:00,150.285,150.285,150.28,150.28,8900000.0
2009-09-17 06:57:00,150.28,150.285,150.28,150.285,17800000.0
2009-09-17 06:58:00,150.285,150.285,150.275,150.285,19600000.0
2009-09-17 06:59:00,150.285,150.295,150.25,150.25,57600000.0
2009-09-17 07:00:00,150.25,150.285,150.25,150.285,78100000.0
2009-09-17 07:01:00,150.285,150.34,150.285,150.325,34800000.0
2009-09-17 07:02:00,150.32,150.36,150.32,150.345,66200000.0
2009-09-17 07:03:00,150.33,150.33,150.29,150.3,98200000.0
2009-09-17 07:04:00,150.29,150.3,150.29,150.295,33800000.0
2009-09-17 07:05:00,150.295,150.32,150.29,150.3,65200000.0
2009-09-17 07:06:00,150.31,150.355,150.295,150.335,94000000.0
2009-09-17 07:07:00,150.335,150.37,150.295,150.31,142800000.0
2009-09-17 07:08:00,150.31,150.335,150.31,150.32,83400000.0
2009-09-17 07:09:00,150.31,150.325,150.31,150.325,57600000.0
2009-09-17 07:10:00,150.315,150.335,150.31,150.335,90400000.0
2009-09-17 07:11:00,150.325,150.37,150.325,150.36,59800000.0
2009-09-17 07:12:00,150.36,150.38,150.36,150.38,20700000.0
2009-09-17 07:13:00,150.38,150.405,150.335,150.355,90300000.0
2009-09-17 07:14:00,150.355,150.38,150.355,150.38,27600000.0
2009-09-17 07:15:00,150.375,150.38,150.375,150.375,23900000.0
2009-09-17 07:16:00,150.365,150.385,150.365,150.375,34900000.0
2009-09-17 07:17:00,150.375,150.38,150.365,150.375,40500000.0
2009-09-17 07:18:00,150.375,150.38,150.36,150.36,24300000.0
2009-09-17 07:19:00,150.365,150.37,150.325,150.33,39000000.0
2009-09-17 07:20:00,150.33,150.36,150.325,150.335,51700000.0
2009-09-17 07:21:00,150.335,150.335,150.315,150.325,32300000.0
2009-09-17 07:22:00,150.325,150.36,150.325,150.34,68600000.0
2009-09-17 07:23:00,150.345,150.39,150.34,150.355,104800000.0
2009-09-17 07:24:00,150.355,150.38,150.35,150.35,90500000.0
2009-09-17 07:25:00,150.35,150.37,150.35,150.37,6300000.0
2009-09-17 07:26:00,150.37,150.385,150.365,150.375,50800000.0
2009-09-17 07:27:00,150.38,150.41,150.355,150.395,69500000.0
2009-09-17 07:28:00,150.39,150.4,150.385,150.385,40000000.0
2009-09-17 07:29:00,150.385,150.39,150.27,150.27,83600000.0
2009-09-17 07:30:00,150.27,150.35,150.27,150.33,171000000.0
2009-09-17 07:31:00,150.335,150.34,150.3,150.32,143700000.0
2009-09-17 07:32:00,150.315,150.33,150.31,150.31,175400000.0
2009-09-17 07:33:00,150.31,150.375,150.31,150.37,145300000.0
2009-09-17 07:34:00,150.375,150.43,150.365,150.415,152000000.0
2009-09-17 07:35:00,150.415,150.42,150.375,150.41,154200000.0
2009-09-17 07:36:00,150.41,150.42,150.36,150.365,130100000.0
2009-09-17 07:37:00,150.365,150.385,150.34,150.375,53600000.0
2009-09-17 07:38:00,150.36,150.395,150.345,150.35,69600000.0
2009-09-17 07:39:00,150.355,150.365,150.335,150.355,79700000.0
2009-09-17 07:40:00,150.355,150.37,150.35,150.37,39500000.0
2009-09-17 07:41:00,150.37,150.395,150.365,150.395,80100000.0
2009-09-17 07:42:00,150.395,150.415,150.39,150.405,111700000.0
2009-09-17 07:43:00,150.4,150.475,150.4,150.46,130100000.0
2009-09-17 07:44:00,150.455,150.465,150.37,150.375,171900000.0
2009-09-17 07:45:00,150.37,150.48,150.37,150.48,143700000.0
2009-09-17 07:46:00,150.48,150.52,150.465,150.52,115700000.0
2009-09-17 07:47:00,150.52,150.52,150.435,150.445,173800000.0
2009-09-17 07:48:00,150.43,150.485,150.425,150.47,94500000.0
2009-09-17 07:49:00,150.465,150.575,150.445,150.57,128600000.0
2009-09-17 07:50:00,150.575,150.585,150.5,150.55,174700000.0
2009-09-17 07:51:00,150.565,150.58,150.55,150.555,178800000.0
2009-09-17 07:52:00,150.555,150.565,150.52,150.53,133600000.0
2009-09-17 07:53:00,150.535,150.535,150.49,150.495,94000000.0
2009-09-17 07:54:00,150.49,150.51,150.405,150.43,167600000.0
2009-09-17 07:55:00,150.43,150.48,150.415,150.47,122100000.0
2009-09-17 07:56:00,150.48,150.5,150.45,150.46,83800000.0
2009-09-17 07:57:00,150.455,150.475,150.435,150.445,98700000.0
2009-09-17 07:58:00,150.45,150.46,150.41,150.435,143200000.0
2009-09-17 07:59:00,150.445,150.445,150.335,150.34,176500000.0
2009-09-17 08:00:00,150.35,150.495,150.33,150.455,152200000.0
2009-09-17 08:01:00,150.455,150.465,150.405,150.43,134000000.0
2009-09-17 08:02:00,150.43,150.455,150.41,150.425,105700000.0
2009-09-17 08:03:00,150.42,150.425,150.4,150.41,107200000.0
2009-09-17 08:04:00,150.42,150.435,150.38,150.38,58500000.0
2009-09-17 08:05:00,150.38,150.42,150.375,150.4,69900000.0
2009-09-17 08:06:00,150.395,150.435,150.375,150.43,176400000.0
2009-09-17 08:07:00,150.43,150.49,150.43,150.465,174900000.0
2009-09-17 08:08:00,150.47,150.475,150.45,150.45,109100000.0
2009-09-17 08:09:00,150.45,150.47,150.43,150.465,84700000.0
2009-09-17 08:10:00,150.465,150.465,150.44,150.455,70100000.0
2009-09-17 08:11:00,150.455,150.515,150.45,150.485,178900000.0
2009-09-17 08:12:00,150.5,150.5,150.465,150.475,72800000.0
2009-09-17 08:13:00,150.465,150.465,150.44,150.445,39100000.0
2009-09-17 08:14:00,150.45,150.51,150.44,150.505,77500000.0
2009-09-17 08:15:00,150.505,150.535,150.495,150.525,154500000.0
2009-09-17 08:16:00,150.52,150.56,150.485,150.54,118200000.0
2009-09-17 08:17:00,150.545,150.585,150.52,150.545,135700000.0
2009-09-17 08:18:00,150.56,150.57,150.535,150.535,112900000.0
2009-09-17 08:19:00,150.535,150.54,150.49,150.49,99000000.0
2009-09-17 08:20:00,150.475,150.48,150.405,150.43,197600000.0
2009-09-17 08:21:00,150.43,150.46,150.41,150.435,118300000.0
2009-09-17 08:22:00,150.44,150.465,150.39,150.44,163100000.0
2009-09-17 08:23:00,150.435,150.435,150.265,150.275,163700000.0
2009-09-17 08:24:00,150.275,150.31,150.255,150.31,94100000.0
2009-09-17 08:25:00,150.31,150.375,150.305,150.355,152800000.0
2009-09-17 08:26:00,150.36,150.365,150.33,150.34,113700000.0
2009-09-17 08:27:00,150.345,150.36,150.26,150.265,91000000.0
2009-09-17 08:28:00,150.265,150.265,150.195,150.225,153900000.0
2009-09-17 08:29:00,150.24,150.285,150.22,150.285,129500000.0
2009-09-17 08:30:00,150.285,150.38,150.285,150.335,123000000.0
2009-09-17 08:31:00,150.335,150.46,150.335,150.43,159700000.0
2009-09-17 08:32:00,150.435,150.44,150.39,150.415,201700000.0
2009-09-17 08:33:00,150.42,150.45,150.34,150.4,206800000.0
2009-09-17 08:34:00,150.395,150.4,150.31,150.335,213700000.0
2009-09-17 08:35:00,150.345,150.365,150.275,150.29,173900000.0
2009-09-17 08:36:00,150.305,150.37,150.305,150.365,119100000.0
2009-09-17 08:37:00,150.365,150.365,150.3,150.335,138400000.0
2009-09-17 08:38:00,150.33,150.35,150.31,150.34,103500000.0
2009-09-17 08:39:00,150.335,150.335,150.285,150.295,156300000.0
2009-09-17 08:40:00,150.295,150.36,150.295,150.32,45900000.0
2009-09-17 08:41:00,150.31,150.38,150.3,150.37,123500000.0
2009-09-17 08:42:00,150.365,150.465,150.355,150.455,186500000.0
2009-09-17 08:43:00,150.455,150.465,150.43,150.46,99200000.0
2009-09-17 08:44:00,150.46,150.515,150.46,150.495,149000000.0
2009-09-17 08:45:00,150.5,150.545,150.495,150.52,189000000.0
2009-09-17 08:46:00,150.525,150.555,150.52,150.54,112700000.0
2009-09-17 08:47:00,150.55,150.56,150.495,150.5,116900000.0
2009-09-17 08:48:00,150.495,150.525,150.495,150.525,47500000.0
2009-09-17 08:49:00,150.51,150.555,150.465,150.47,194300000.0
2009-09-17 08:50:00,150.47,150.54,150.455,150.475,161000000.0
2009-09-17 08:51:00,150.49,150.565,150.47,150.535,156500000.0
2009-09-17 08:52:00,150.54,150.545,150.48,150.49,202100000.0
2009-09-17 08:53:00,150.495,150.52,150.495,150.5,53100000.0
2009-09-17 08:54:00,150.51,150.53,150.48,150.49,169700000.0
2009-09-17 08:55:00,150.49,150.51,150.475,150.475,79500000.0
2009-09-17 08:56:00,150.475,150.48,150.35,150.37,184000000.0
2009-09-17 08:57:00,150.37,150.38,150.355,150.365,184100000.0
2009-09-17 08:58:00,150.36,150.36,150.255,150.28,142800000.0
2009-09-17 08:59:00,150.28,150.385,150.28,150.385,106500000.0
2009-09-17 09:00:00,150.39,150.4,150.265,150.3,220300000.0
2009-09-17 09:01:00,150.3,150.31,150.225,150.24,133300000.0
2009-09-17 09:02:00,150.25,150.275,150.23,150.275,185800000.0
2009-09-17 09:03:00,150.28,150.33,150.28,150.33,62500000.0
2009-09-17 09:04:00,150.33,150.35,150.27,150.29,162500000.0
2009-09-17 09:05:00,150.3,150.36,150.3,150.36,116100000.0
2009-09-17 09:06:00,150.375,150.38,150.34,150.365,259100000.0
2009-09-17 09:07:00,150.365,150.435,150.355,150.41,137300000.0
2009-09-17 09:08:00,150.415,150.43,150.38,150.4,186600000.0
2009-09-17 09:09:00,150.4,150.455,150.355,150.415,214200000.0
2009-09-17 09:10:00,150.42,150.43,150.385,150.405,126200000.0
2009-09-17 09:11:00,150.41,150.42,150.3,150.31,197600000.0
2009-09-17 09:12:00,150.315,150.32,150.27,150.27,159800000.0
2009-09-17 09:13:00,150.27,150.305,150.25,150.3,170700000.0
2009-09-17 09:14:00,150.305,150.355,150.285,150.285,248200000.0
2009-09-17 09:15:00,150.285,150.36,150.285,150.355,127800000.0
2009-09-17 09:16:00,150.345,150.355,150.315,150.34,232100000.0
2009-09-17 09:17:00,150.34,150.36,150.325,150.335,138400000.0
2009-09-17 09:18:00,150.33,150.33,150.275,150.3,157400000.0
2009-09-17 09:19:00,150.305,150.37,150.3,150.34,201700000.0
2009-09-17 09:20:00,150.34,150.345,150.3,150.305,226400000.0
2009-09-17 09:21:00,150.305,150.33,150.29,150.315,207800000.0
2009-09-17 09:22:00,150.32,150.37,150.285,150.36,188100000.0
2009-09-17 09:23:00,150.355,150.36,150.315,150.36,144100000.0
2009-09-17 09:24:00,150.355,150.355,150.32,150.34,123000000.0
2009-09-17 09:25:00,150.34,150.34,150.315,150.325,63200000.0
2009-09-17 09:26:00,150.325,150.34,150.29,150.29,142100000.0
2009-09-17 09:27:00,150.29,150.29,150.07,150.07,247400000.0
2009-09-17 09:28:00,150.07,150.105,149.885,149.99,246900000.0
2009-09-17 09:29:00,149.99,149.99,149.815,149.86,245500000.0
2009-09-17 09:30:00,149.855,149.87,149.73,149.8,260700000.0
2009-09-17 09:31:00,149.81,149.97,149.81,149.95,178900000.0
2009-09-17 09:32:00,149.945,149.955,149.91,149.92,242400000.0
2009-09-17 09:33:00,149.92,149.92,149.8,149.85,222000000.0
2009-09-17 09:34:00,149.85,149.96,149.83,149.945,196400000.0
2009-09-17 09:35:00,149.945,150.005,149.915,149.985,216500000.0
2009-09-17 09:36:00,149.985,150.0,149.955,149.985,194300000.0
2009-09-17 09:37:00,149.985,150.05,149.965,150.045,264600000.0
2009-09-17 09:38:00,150.045,150.05,150.0,150.0,311900000.0
2009-09-17 09:39:00,150.01,150.065,149.98,150.05,241000000.0
2009-09-17 09:40:00,150.05,150.05,149.97,149.98,169500000.0
2009-09-17 09:41:00,149.975,150.035,149.96,150.02,195300000.0
2009-09-17 09:42:00,150.03,150.045,150.015,150.035,141200000.0
2009-09-17 09:43:00,150.035,150.065,150.02,150.035,117500000.0
2009-09-17 09:44:00,150.035,150.05,149.995,150.02,140600000.0
2009-09-17 09:45:00,150.035,150.035,149.925,149.965,183500000.0
2009-09-17 09:46:00,149.98,149.99,149.96,149.98,110800000.0
2009-09-17 09:47:00,149.97,149.97,149.875,149.93,198000000.0
2009-09-17 09:48:00,149.93,149.955,149.76,149.78,234100000.0
2009-09-17 09:49:00,149.78,149.875,149.78,149.86,192500000.0
2009-09-17 09:50:00,149.85,149.885,149.84,149.86,113700000.0
2009-09-17 09:51:00,149.85,149.85,149.76,149.785,175700000.0
2009-09-17 09:52:00,149.79,149.82,149.77,149.77,194300000.0
2009-09-17 09:53:00,149.77,149.815,149.745,149.77,140100000.0
2009-09-17 09:54:00,149.77,149.79,149.74,149.775,160400000.0
2009-09-17 09:55:00,149.775,149.825,149.735,149.81,169500000.0
2009-09-17 09:56:00,149.81,149.845,149.78,149.845,89400000.0
2009-09-17 09:57:00,149.84,149.895,149.82,149.875,167700000.0
2009-09-17 09:58:00,149.875,149.965,149.875,149.95,137900000.0
2009-09-17 09:59:00,149.945,149.945,149.875,149.89,161500000.0
2009-09-17 10:00:00,149.895,150.095,149.895,150.095,181000000.0
2009-09-17 10:01:00,150.08,150.125,150.045,150.045,185300000.0
2009-09-17 10:02:00,150.07,150.095,150.05,150.06,160900000.0
2009-09-17 10:03:00,150.05,150.055,150.0,150.0,135900000.0
2009-09-17 10:04:00,150.005,150.03,149.98,150.015,100200000.0
2009-09-17 10:05:00,150.025,150.055,149.995,150.045,170500000.0
2009-09-17 10:06:00,150.04,150.06,149.985,149.995,155400000.0
2009-09-17 10:07:00,150.01,150.06,150.01,150.02,128600000.0
2009-09-17 10:08:00,150.025,150.025,149.97,149.97,97900000.0
2009-09-17 10:09:00,149.97,149.995,149.905,149.905,104300000.0
2009-09-17 10:10:00,149.9,149.97,149.895,149.925,165200000.0
2009-09-17 10:11:00,149.925,149.93,149.895,149.92,159500000.0
2009-09-17 10:12:00,149.92,149.975,149.88,149.975,182100000.0
2009-09-17 10:13:00,149.965,149.98,149.89,149.97,189400000.0
2009-09-17 10:14:00,149.97,150.08,149.97,150.0,220100000.0
2009-09-17 10:15:00,150.0,150.0,149.955,149.98,264400000.0
2009-09-17 10:16:00,149.98,150.045,149.975,150.035,199400000.0
2009-09-17 10:17:00,150.03,150.045,150.005,150.015,108600000.0
2009-09-17 10:18:00,150.0,150.035,149.99,150.005,94500000.0
2009-09-17 10:19:00,150.005,150.02,149.985,150.0,133300000.0
2009-09-17 10:20:00,150.0,150.005,149.965,149.98,172700000.0
2009-09-17 10:21:00,149.98,150.025,149.97,150.015,179400000.0
2009-09-17 10:22:00,150.015,150.015,149.94,149.945,239100000.0
2009-09-17 10:23:00,149.95,149.985,149.945,149.955,162600000.0
2009-09-17 10:24:00,149.96,149.985,149.96,149.96,258400000.0
2009-09-17 10:25:00,149.96,149.985,149.935,149.97,277500000.0
2009-09-17 10:26:00,149.975,149.99,149.945,149.965,91700000.0
2009-09-17 10:27:00,149.955,149.995,149.95,149.985,129800000.0
2009-09-17 10:28:00,149.985,149.995,149.945,149.96,137000000.0
2009-09-17 10:29:00,149.96,150.0,149.79,149.82,146200000.0
2009-09-17 10:30:00,149.825,149.855,149.735,149.745,183300000.0
2009-09-17 10:31:00,149.745,149.745,149.595,149.665,222600000.0
2009-09-17 10:32:00,149.68,149.885,149.68,149.885,262800000.0
2009-09-17 10:33:00,149.89,149.905,149.755,149.795,193700000.0
2009-09-17 10:34:00,149.79,149.9,149.78,149.9,177700000.0
2009-09-17 10:35:00,149.91,149.91,149.8,149.87,219500000.0
2009-09-17 10:36:00,149.855,149.915,149.85,149.91,175600000.0
2009-09-17 10:37:00,149.905,149.93,149.865,149.9,215100000.0
2009-09-17 10:38:00,149.9,149.925,149.845,149.915,130900000.0
2009-09-17 10:39:00,149.915,149.94,149.875,149.88,50800000.0
2009-09-17 10:40:00,149.88,149.89,149.83,149.89,148900000.0
2009-09-17 10:41:00,149.89,149.94,149.885,149.9,65300000.0
2009-09-17 10:42:00,149.9,149.935,149.865,149.93,121200000.0
2009-09-17 10:43:00,149.92,150.015,149.92,150.01,192900000.0
2009-09-17 10:44:00,150.005,150.095,150.005,150.095,160600000.0
2009-09-17 10:45:00,150.11,150.13,150.015,150.015,143100000.0
2009-09-17 10:46:00,150.015,150.025,149.975,150.025,134600000.0
2009-09-17 10:47:00,150.025,150.055,150.025,150.05,101800000.0
2009-09-17 10:48:00,150.05,150.05,149.935,149.955,263100000.0
2009-09-17 10:49:00,149.955,149.98,149.945,149.97,169700000.0
2009-09-17 10:50:00,149.97,149.995,149.94,149.955,163700000.0
2009-09-17 10:51:00,149.965,149.965,149.9,149.9,91500000.0
2009-09-17 10:52:00,149.89,149.89,149.82,149.825,267000000.0
2009-09-17 10:53:00,149.82,149.865,149.82,149.865,171000000.0
2009-09-17 10:54:00,149.865,149.93,149.865,149.885,158300000.0
2009-09-17 10:55:00,149.885,149.895,149.82,149.88,249000000.0
2009-09-17 10:56:00,149.88,149.905,149.835,149.86,201300000.0
2009-09-17 10:57:00,149.855,149.94,149.855,149.93,234200000.0
2009-09-17 10:58:00,149.935,149.96,149.885,149.895,200700000.0
2009-09-17 10:59:00,149.895,149.91,149.845,149.875,232400000.0
2009-09-17 11:00:00,149.885,149.885,149.84,149.845,212200000.0
2009-09-17 11:01:00,149.84,149.85,149.775,149.84,232400000.0
2009-09-17 11:02:00,149.84,149.87,149.825,149.855,124800000.0
2009-09-17 11:03:00,149.855,149.875,149.835,149.85,161400000.0
2009-09-17 11:04:00,149.85,149.88,149.83,149.87,224400000.0
2009-09-17 11:05:00,149.865,149.875,149.85,149.86,156500000.0
2009-09-17 11:06:00,149.86,149.9,149.86,149.895,107800000.0
2009-09-17 11:07:00,149.9,149.975,149.9,149.97,222100000.0
2009-09-17 11:08:00,149.965,149.975,149.955,149.965,179800000.0
2009-09-17 11:09:00,149.965,149.99,149.925,149.925,131800000.0
2009-09-17 11:10:00,149.925,149.94,149.89,149.93,163500000.0
2009-09-17 11:11:00,149.935,149.955,149.935,149.94,130900000.0
2009-09-17 11:12:00,149.94,149.965,149.915,149.95,223400000.0
2009-09-17 11:13:00,149.955,150.045,149.955,150.035,147100000.0
2009-09-17 11:14:00,150.03,150.035,149.96,149.97,196800000.0
2009-09-17 11:15:00,149.97,149.975,149.955,149.975,103200000.0
2009-09-17 11:16:00,149.98,149.99,149.965,149.99,191900000.0
2009-09-17 11:17:00,149.99,150.005,149.975,149.975,111400000.0
2009-09-17 11:18:00,149.97,150.005,149.96,149.985,151600000.0
2009-09-17 11:19:00,149.98,150.015,149.975,150.0,220600000.0
2009-09-17 11:20:00,150.0,150.005,149.98,149.995,147800000.0
2009-09-17 11:21:00,149.995,150.0,149.975,149.975,152500000.0
2009-09-17 11:22:00,149.975,149.975,149.895,149.915,235100000.0
2009-09-17 11:23:00,149.915,149.915,149.87,149.87,187100000.0
2009-09-17 11:24:00,149.87,149.9,149.86,149.9,181000000.0
2009-09-17 11:25:00,149.9,149.905,149.875,149.885,158000000.0
2009-09-17 11:26:00,149.885,149.9,149.865,149.87,159800000.0
2009-09-17 11:27:00,149.87,149.88,149.815,149.835,178100000.0
2009-09-17 11:28:00,149.835,149.85,149.81,149.845,83600000.0
2009-09-17 11:29:00,149.84,149.905,149.83,149.905,92000000.0
2009-09-17 11:30:00,149.895,149.925,149.875,149.905,136200000.0
2009-09-17 11:31:00,149.9,149.93,149.89,149.93,124000000.0
2009-09-17 11:32:00,149.94,149.955,149.915,149.925,92600000.0
2009-09-17 11:33:00,149.93,149.93,149.87,149.885,154200000.0
2009-09-17 11:34:00,149.885,149.9,149.87,149.875,177600000.0
2009-09-17 11:35:00,149.875,149.875,149.85,149.86,164000000.0
2009-09-17 11:36:00,149.86,149.955,149.86,149.93,205400000.0
2009-09-17 11:37:00,149.925,149.95,149.905,149.925,164300000.0
2009-09-17 11:38:00,149.92,149.955,149.905,149.945,97600000.0
2009-09-17 11:39:00,149.945,149.985,149.92,149.985,97800000.0
2009-09-17 11:40:00,149.975,149.995,149.93,149.93,176600000.0
2009-09-17 11:41:00,149.93,149.93,149.9,149.905,175100000.0
2009-09-17 11:42:00,149.905,149.945,149.9,149.925,204400000.0
2009-09-17 11:43:00,149.925,149.925,149.865,149.88,162100000.0
2009-09-17 11:44:00,149.88,149.89,149.81,149.815,166800000.0
2009-09-17 11:45:00,149.825,149.845,149.82,149.835,172200000.0
2009-09-17 11:46:00,149.835,149.84,149.815,149.825,157200000.0
2009-09-17 11:47:00,149.825,149.83,149.775,149.82,335400000.0
2009-09-17 11:48:00,149.825,149.855,149.825,149.84,61000000.0
2009-09-17 11:49:00,149.84,149.905,149.83,149.905,218100000.0
2009-09-17 11:50:00,149.91,149.955,149.9,149.95,192200000.0
2009-09-17 11:51:00,149.945,149.945,149.91,149.94,163200000.0
2009-09-17 11:52:00,149.94,149.94,149.9,149.935,96000000.0
2009-09-17 11:53:00,149.935,149.94,149.905,149.915,104800000.0
2009-09-17 11:54:00,149.92,149.975,149.91,149.975,192500000.0
2009-09-17 11:55:00,149.97,150.0,149.94,149.99,235500000.0
2009-09-17 11:56:00,149.99,150.025,149.99,150.015,186500000.0
2009-09-17 11:57:00,150.01,150.065,150.005,150.065,238800000.0
2009-09-17 11:58:00,150.065,150.08,150.05,150.075,163800000.0
2009-09-17 11:59:00,150.075,150.075,150.025,150.025,175200000.0
2009-09-17 12:00:00,150.025,150.04,149.99,150.0,202200000.0
2009-09-17 12:01:00,150.005,150.065,150.0,150.05,209300000.0
2009-09-17 12:02:00,150.055,150.09,150.045,150.08,186300000.0
2009-09-17 12:03:00,150.08,150.125,150.07,150.12,144800000.0
2009-09-17 12:04:00,150.115,150.165,150.09,150.16,160400000.0
2009-09-17 12:05:00,150.16,150.165,150.095,150.1,96100000.0
2009-09-17 12:06:00,150.11,150.145,150.11,150.135,56800000.0
2009-09-17 12:07:00,150.125,150.135,150.11,150.12,147600000.0
2009-09-17 12:08:00,150.115,150.115,150.065,150.075,107800000.0
2009-09-17 12:09:00,150.08,150.1,150.04,150.04,150100000.0
2009-09-17 12:10:00,150.04,150.075,150.04,150.055,120100000.0
2009-09-17 12:11:00,150.06,150.095,150.06,150.085,172800000.0
2009-09-17 12:12:00,150.085,150.125,150.08,150.125,115800000.0
2009-09-17 12:13:00,150.12,150.145,150.1,150.125,213200000.0
2009-09-17 12:14:00,150.125,150.225,150.125,150.185,179000000.0
2009-09-17 12:15:00,150.19,150.205,150.15,150.155,216400000.0
2009-09-17 12:16:00,150.155,150.16,150.125,150.155,144000000.0
2009-09-17 12:17:00,150.15,150.175,150.15,150.16,84500000.0
2009-09-17 12:18:00,150.16,150.215,150.16,150.215,170800000.0
2009-09-17 12:19:00,150.21,150.23,150.175,150.18,203400000.0
2009-09-17 12:20:00,150.18,150.205,150.17,150.185,116300000.0
2009-09-17 12:21:00,150.175,150.2,150.175,150.185,225800000.0
2009-09-17 12:22:00,150.185,150.21,150.16,150.19,177200000.0
2009-09-17 12:23:00,150.195,150.27,150.195,150.255,162900000.0
2009-09-17 12:24:00,150.26,150.305,150.25,150.3,121800000.0
2009-09-17 12:25:00,150.3,150.325,150.29,150.32,138300000.0
2009-09-17 12:26:00,150.33,150.335,150.27,150.325,280900000.0
2009-09-17 12:27:00,150.325,150.35,150.25,150.27,220800000.0
2009-09-17 12:28:00,150.27,150.275,150.225,150.275,178100000.0
2009-09-17 12:29:00,150.28,150.305,150.265,150.29,117600000.0
2009-09-17 12:30:00,150.295,150.355,150.29,150.295,131000000.0
2009-09-17 12:31:00,150.295,150.3,150.25,150.26,130300000.0
2009-09-17 12:32:00,150.26,150.265,150.235,150.235,57200000.0
2009-09-17 12:33:00,150.235,150.24,150.205,150.23,120500000.0
2009-09-17 12:34:00,150.225,150.23,150.215,150.22,126600000.0
2009-09-17 12:35:00,150.23,150.32,150.215,150.32,126700000.0
2009-09-17 12:36:00,150.31,150.31,150.225,150.245,193900000.0
2009-09-17 12:37:00,150.245,150.245,150.185,150.2,69800000.0
2009-09-17 12:38:00,150.21,150.215,150.2,150.215,31400000.0
2009-09-17 12:39:00,150.21,150.255,150.21,150.235,92400000.0
2009-09-17 12:40:00,150.24,150.285,150.235,150.245,88200000.0
2009-09-17 12:41:00,150.245,150.31,150.245,150.31,72800000.0
2009-09-17 12:42:00,150.32,150.33,150.285,150.285,128600000.0
2009-09-17 12:43:00,150.285,150.4,150.285,150.4,258800000.0
2009-09-17 12:44:00,150.4,150.43,150.395,150.395,378800000.0
2009-09-17 12:45:00,150.4,150.42,150.39,150.39,167000000.0
2009-09-17 12:46:00,150.39,150.41,150.385,150.39,151100000.0
2009-09-17 12:47:00,150.39,150.395,150.305,150.305,184500000.0
2009-09-17 12:48:00,150.305,150.345,150.295,150.325,140000000.0
2009-09-17 12:49:00,150.325,150.355,150.325,150.335,149500000.0
2009-09-17 12:50:00,150.335,150.375,150.315,150.315,156100000.0
2009-09-17 12:51:00,150.31,150.32,150.295,150.305,188900000.0
2009-09-17 12:52:00,150.31,150.315,150.29,150.31,136600000.0
2009-09-17 12:53:00,150.3,150.325,150.295,150.325,59300000.0
2009-09-17 12:54:00,150.33,150.345,150.305,150.325,107800000.0
2009-09-17 12:55:00,150.33,150.34,150.315,150.335,196700000.0
2009-09-17 12:56:00,150.34,150.375,150.335,150.34,191300000.0
2009-09-17 12:57:00,150.33,150.34,150.305,150.32,146100000.0
2009-09-17 12:58:00,150.31,150.34,150.31,150.32,77700000.0
2009-09-17 12:59:00,150.32,150.36,150.305,150.31,196700000.0
2009-09-17 13:00:00,150.315,150.425,150.31,150.395,229100000.0
2009-09-17 13:01:00,150.41,150.455,150.4,150.44,142200000.0
2009-09-17 13:02:00,150.44,150.5,150.405,150.46,154700000.0
2009-09-17 13:03:00,150.46,150.59,150.44,150.55,251000000.0
2009-09-17 13:04:00,150.565,150.64,150.555,150.575,257300000.0
2009-09-17 13:05:00,150.575,150.615,150.565,150.58,226800000.0
2009-09-17 13:06:00,150.575,150.605,150.56,150.595,189300000.0
2009-09-17 13:07:00,150.595,150.61,150.515,150.52,221700000.0
2009-09-17 13:08:00,150.52,150.525,150.42,150.47,126700000.0
2009-09-17 13:09:00,150.485,150.515,150.47,150.49,148100000.0
2009-09-17 13:10:00,150.49,150.605,150.47,150.605,260700000.0
2009-09-17 13:11:00,150.615,150.635,150.565,150.57,174900000.0
2009-09-17 13:12:00,150.565,150.61,150.555,150.595,199300000.0
2009-09-17 13:13:00,150.605,150.645,150.57,150.6,135500000.0
2009-09-17 13:14:00,150.6,150.705,150.6,150.655,252400000.0
2009-09-17 13:15:00,150.665,150.665,150.63,150.635,94600000.0
2009-09-17 13:16:00,150.635,150.865,150.63,150.765,360600000.0
2009-09-17 13:17:00,150.765,150.965,150.745,150.91,418800000.0
2009-09-17 13:18:00,150.92,150.92,150.8,150.82,286200000.0
2009-09-17 13:19:00,150.825,150.825,150.765,150.775,240800000.0
2009-09-17 13:20:00,150.775,150.815,150.765,150.8,234300000.0
2009-09-17 13:21:00,150.8,150.85,150.785,150.8,239700000.0
2009-09-17 13:22:00,150.79,150.825,150.765,150.82,222700000.0
2009-09-17 13:23:00,150.825,150.88,150.825,150.855,197700000.0
2009-09-17 13:24:00,150.87,150.92,150.825,150.885,256000000.0
2009-09-17 13:25:00,150.885,150.92,150.865,150.88,237300000.0
2009-09-17 13:26:00,150.87,150.89,150.825,150.84,232600000.0
2009-09-17 13:27:00,150.835,150.865,150.83,150.85,146200000.0
2009-09-17 13:28:00,150.855,150.91,150.835,150.895,252500000.0
2009-09-17 13:29:00,150.89,150.99,150.89,150.99,327300000.0
2009-09-17 13:30:00,150.99,151.01,150.9,150.945,268200000.0
2009-09-17 13:31:00,150.945,151.055,150.93,150.975,275600000.0
2009-09-17 13:32:00,150.97,150.97,150.895,150.895,260300000.0
2009-09-17 13:33:00,150.885,150.98,150.88,150.975,198300000.0
2009-09-17 13:34:00,150.97,150.98,150.925,150.96,212000000.0
2009-09-17 13:35:00,150.96,150.975,150.94,150.955,148800000.0
2009-09-17 13:36:00,150.96,151.005,150.925,150.945,325100000.0
2009-09-17 13:37:00,150.94,151.03,150.94,150.995,264300000.0
2009-09-17 13:38:00,150.995,150.995,150.895,150.925,194600000.0
2009-09-17 13:39:00,150.92,150.97,150.915,150.935,226100000.0
2009-09-17 13:40:00,150.925,150.95,150.905,150.93,227800000.0
2009-09-17 13:41:00,150.945,151.015,150.935,151.005,260500000.0
2009-09-17 13:42:00,151.0,151.0,150.925,150.945,211600000.0
2009-09-17 13:43:00,150.945,150.945,150.855,150.855,231700000.0
2009-09-17 13:44:00,150.855,150.905,150.845,150.865,205300000.0
2009-09-17 13:45:00,150.865,150.925,150.865,150.9,225900000.0
2009-09-17 13:46:00,150.9,150.94,150.9,150.93,114100000.0
2009-09-17 13:47:00,150.93,150.975,150.925,150.965,183100000.0
2009-09-17 13:48:00,150.965,150.995,150.945,150.945,125200000.0
2009-09-17 13:49:00,150.945,150.955,150.915,150.94,225900000.0
2009-09-17 13:50:00,150.94,150.95,150.885,150.905,229000000.0
2009-09-17 13:51:00,150.905,150.905,150.875,150.885,193800000.0
2009-09-17 13:52:00,150.885,150.885,150.85,150.86,174700000.0
2009-09-17 13:53:00,150.86,150.865,150.79,150.79,198900000.0
2009-09-17 13:54:00,150.79,150.79,150.575,150.615,303000000.0
2009-09-17 13:55:00,150.615,150.7,150.615,150.685,212900000.0
2009-09-17 13:56:00,150.685,150.78,150.68,150.755,174400000.0
2009-09-17 13:57:00,150.765,150.775,150.675,150.715,107000000.0
2009-09-17 13:58:00,150.71,150.76,150.705,150.745,126700000.0
2009-09-17 13:59:00,150.735,150.8,150.735,150.75,121700000.0
2009-09-17 14:00:00,150.75,150.755,150.71,150.75,179600000.0
2009-09-17 14:01:00,150.75,150.795,150.74,150.795,180200000.0
2009-09-17 14:02:00,150.79,150.82,150.765,150.775,247200000.0
2009-09-17 14:03:00,150.765,150.775,150.685,150.705,158300000.0
2009-09-17 14:04:00,150.705,150.705,150.67,150.69,115100000.0
2009-09-17 14:05:00,150.695,150.705,150.64,150.64,106400000.0
2009-09-17 14:06:00,150.645,150.695,150.605,150.69,234100000.0
2009-09-17 14:07:00,150.69,150.7,150.59,150.625,164300000.0
2009-09-17 14:08:00,150.615,150.67,150.615,150.655,194200000.0
2009-09-17 14:09:00,150.655,150.75,150.65,150.735,197400000.0
2009-09-17 14:10:00,150.745,150.84,150.74,150.84,233000000.0
2009-09-17 14:11:00,150.84,150.92,150.81,150.87,177600000.0
2009-09-17 14:12:00,150.865,150.915,150.845,150.915,129300000.0
2009-09-17 14:13:00,150.915,150.95,150.89,150.905,259300000.0
2009-09-17 14:14:00,150.905,150.905,150.845,150.905,221100000.0
2009-09-17 14:15:00,150.905,150.98,150.89,150.955,238600000.0
2009-09-17 14:16:00,150.96,151.03,150.95,151.03,174700000.0
2009-09-17 14:17:00,151.03,151.05,150.985,151.045,195300000.0
2009-09-17 14:18:00,151.045,151.07,151.005,151.04,175400000.0
2009-09-17 14:19:00,151.03,151.035,150.965,150.975,146900000.0
2009-09-17 14:20:00,150.98,151.01,150.955,150.955,178600000.0
2009-09-17 14:21:00,150.955,150.975,150.935,150.945,184600000.0
2009-09-17 14:22:00,150.945,150.965,150.92,150.96,146300000.0
2009-09-17 14:23:00,150.96,151.02,150.915,150.94,203000000.0
2009-09-17 14:24:00,150.94,150.95,150.825,150.825,184000000.0
2009-09-17 14:25:00,150.825,150.85,150.805,150.815,172600000.0
2009-09-17 14:26:00,150.815,150.855,150.815,150.855,167500000.0
2009-09-17 14:27:00,150.84,150.865,150.815,150.865,168200000.0
2009-09-17 14:28:00,150.865,150.885,150.85,150.865,115300000.0
2009-09-17 14:29:00,150.88,150.925,150.845,150.875,237000000.0
2009-09-17 14:30:00,150.88,151.085,150.84,151.02,251600000.0
2009-09-17 14:31:00,151.03,151.2,150.965,151.03,284900000.0
2009-09-17 14:32:00,151.03,151.045,150.92,150.985,275800000.0
2009-09-17 14:33:00,150.98,151.09,150.965,151.0,213600000.0
2009-09-17 14:34:00,151.005,151.11,150.97,151.06,253500000.0
2009-09-17 14:35:00,151.06,151.11,151.04,151.04,216900000.0
2009-09-17 14:36:00,151.035,151.035,150.975,150.975,282700000.0
2009-09-17 14:37:00,150.975,150.975,150.855,150.86,266400000.0
2009-09-17 14:38:00,150.865,150.885,150.805,150.82,229500000.0
2009-09-17 14:39:00,150.815,150.825,150.73,150.73,180500000.0
2009-09-17 14:40:00,150.73,150.78,150.705,150.725,289600000.0
2009-09-17 14:41:00,150.72,150.795,150.64,150.655,270100000.0
2009-09-17 14:42:00,150.65,150.76,150.62,150.76,303600000.0
2009-09-17 14:43:00,150.745,150.76,150.665,150.665,232200000.0
2009-09-17 14:44:00,150.675,150.78,150.665,150.73,180500000.0
2009-09-17 14:45:00,150.735,150.83,150.735,150.795,234400000.0
2009-09-17 14:46:00,150.795,150.845,150.795,150.805,205600000.0
2009-09-17 14:47:00,150.805,150.835,150.8,150.81,241000000.0
2009-09-17 14:48:00,150.815,150.815,150.72,150.74,228200000.0
2009-09-17 14:49:00,150.74,150.765,150.69,150.7,147000000.0
2009-09-17 14:50:00,150.705,150.72,150.655,150.71,176700000.0
2009-09-17 14:51:00,150.71,150.725,150.67,150.695,129900000.0
2009-09-17 14:52:00,150.7,150.705,150.58,150.635,200100000.0
2009-09-17 14:53:00,150.625,150.65,150.605,150.645,141400000.0
2009-09-17 14:54:00,150.64,150.65,150.605,150.635,142000000.0
2009-09-17 14:55:00,150.635,150.73,150.62,150.73,172500000.0
2009-09-17 14:56:00,150.72,150.725,150.685,150.7,140200000.0
2009-09-17 14:57:00,150.695,150.72,150.675,150.71,211900000.0
2009-09-17 14:58:00,150.71,150.755,150.695,150.725,235900000.0
2009-09-17 14:59:00,150.72,150.79,150.68,150.77,242500000.0
2009-09-17 15:00:00,150.78,150.835,150.78,150.78,233800000.0
2009-09-17 15:01:00,150.79,150.79,150.695,150.7,192600000.0
2009-09-17 15:02:00,150.705,150.725,150.655,150.705,162000000.0
2009-09-17 15:03:00,150.72,150.775,150.705,150.735,146600000.0
2009-09-17 15:04:00,150.74,150.76,150.72,150.735,61700000.0
2009-09-17 15:05:00,150.735,150.815,150.735,150.795,74200000.0
2009-09-17 15:06:00,150.795,150.845,150.77,150.78,142100000.0
2009-09-17 15:07:00,150.78,150.78,150.685,150.725,206700000.0
2009-09-17 15:08:00,150.72,150.79,150.69,150.78,175500000.0
2009-09-17 15:09:00,150.78,150.78,150.73,150.73,128800000.0
2009-09-17 15:10:00,150.72,150.81,150.705,150.81,191400000.0
2009-09-17 15:11:00,150.815,150.815,150.725,150.735,288600000.0
2009-09-17 15:12:00,150.74,150.77,150.695,150.73,166200000.0
2009-09-17 15:13:00,150.73,150.755,150.71,150.75,133000000.0
2009-09-17 15:14:00,150.75,150.805,150.73,150.8,177200000.0
2009-09-17 15:15:00,150.8,150.8,150.7,150.7,246200000.0
2009-09-17 15:16:00,150.7,150.755,150.68,150.695,188000000.0
2009-09-17 15:17:00,150.69,150.72,150.68,150.69,176700000.0
2009-09-17 15:18:00,150.69,150.71,150.655,150.675,251000000.0
2009-09-17 15:19:00,150.675,150.69,150.605,150.63,206600000.0
2009-09-17 15:20:00,150.635,150.685,150.63,150.685,139200000.0
2009-09-17 15:21:00,150.685,150.685,150.565,150.6,210900000.0
2009-09-17 15:22:00,150.595,150.61,150.485,150.515,192300000.0
2009-09-17 15:23:00,150.515,150.57,150.515,150.54,251700000.0
2009-09-17 15:24:00,150.53,150.54,150.5,150.535,247700000.0
2009-09-17 15:25:00,150.525,150.55,150.5,150.515,214600000.0
2009-09-17 15:26:00,150.525,150.61,150.525,150.61,230900000.0
2009-09-17 15:27:00,150.61,150.625,150.595,150.605,111800000.0
2009-09-17 15:28:00,150.6,150.6,150.555,150.555,131500000.0
2009-09-17 15:29:00,150.555,150.58,150.545,150.55,115500000.0
2009-09-17 15:30:00,150.55,150.64,150.55,150.63,252600000.0
2009-09-17 15:31:00,150.625,150.65,150.59,150.65,193600000.0
2009-09-17 15:32:00,150.65,150.665,150.585,150.605,234500000.0
2009-09-17 15:33:00,150.595,150.71,150.59,150.71,212500000.0
2009-09-17 15:34:00,150.705,150.745,150.7,150.74,171200000.0
2009-09-17 15:35:00,150.745,150.765,150.72,150.76,149200000.0
2009-09-17 15:36:00,150.76,150.8,150.735,150.735,249100000.0
2009-09-17 15:37:00,150.735,150.8,150.725,150.78,214200000.0
2009-09-17 15:38:00,150.78,150.78,150.735,150.755,227400000.0
2009-09-17 15:39:00,150.765,150.78,150.74,150.745,132100000.0
2009-09-17 15:40:00,150.745,150.765,150.71,150.725,156500000.0
2009-09-17 15:41:00,150.725,150.73,150.665,150.715,166200000.0
2009-09-17 15:42:00,150.715,150.755,150.67,150.74,135700000.0
2009-09-17 15:43:00,150.74,150.765,150.72,150.76,110000000.0
2009-09-17 15:44:00,150.76,150.765,150.725,150.745,189600000.0
2009-09-17 15:45:00,150.745,150.82,150.745,150.795,222100000.0
2009-09-17 15:46:00,150.79,150.86,150.77,150.86,292800000.0
2009-09-17 15:47:00,150.86,150.945,150.845,150.925,192500000.0
2009-09-17 15:48:00,150.925,150.99,150.91,150.95,171800000.0
2009-09-17 15:49:00,150.955,150.97,150.915,150.925,256900000.0
2009-09-17 15:50:00,150.935,150.95,150.915,150.915,172000000.0
2009-09-17 15:51:00,150.915,150.96,150.885,150.925,228900000.0
2009-09-17 15:52:00,150.925,150.925,150.9,150.92,149900000.0
2009-09-17 15:53:00,150.915,150.955,150.915,150.93,208400000.0
2009-09-17 15:54:00,150.93,150.98,150.915,150.965,215400000.0
2009-09-17 15:55:00,150.965,150.97,150.85,150.87,269500000.0
2009-09-17 15:56:00,150.87,150.955,150.85,150.955,197800000.0
2009-09-17 15:57:00,150.955,150.98,150.935,150.96,199300000.0
2009-09-17 15:58:00,150.96,150.975,150.9,150.935,159900000.0
2009-09-17 15:59:00,150.935,150.975,150.935,150.965,159200000.0
2009-09-17 16:00:00,150.975,151.14,150.915,150.915,202500000.0
2009-09-17 16:01:00,150.91,150.985,150.84,150.84,267600000.0
2009-09-17 16:02:00,150.825,150.86,150.75,150.765,262800000.0
2009-09-17 16:03:00,150.765,150.875,150.765,150.865,233900000.0
2009-09-17 16:04:00,150.855,150.855,150.785,150.84,242200000.0
2009-09-17 16:05:00,150.855,150.855,150.77,150.82,226900000.0
2009-09-17 16:06:00,150.83,150.83,150.735,150.735,183700000.0
2009-09-17 16:07:00,150.72,150.735,150.555,150.615,220300000.0
2009-09-17 16:08:00,150.615,150.745,150.54,150.68,256500000.0
2009-09-17 16:09:00,150.665,150.69,150.63,150.645,204800000.0
2009-09-17 16:10:00,150.645,150.725,150.64,150.7,209400000.0
2009-09-17 16:11:00,150.71,150.72,150.545,150.665,171200000.0
2009-09-17 16:12:00,150.665,150.7,150.575,150.695,147100000.0
2009-09-17 16:13:00,150.69,150.705,150.655,150.7,180900000.0
2009-09-17 16:14:00,150.7,150.7,150.595,150.605,170000000.0
2009-09-17 16:15:00,150.615,150.625,150.465,150.485,177000000.0
2009-09-17 16:16:00,150.485,150.52,150.465,150.475,136400000.0
2009-09-17 16:17:00,150.49,150.5,150.45,150.465,96400000.0
2009-09-17 16:18:00,150.46,150.465,150.415,150.455,212900000.0
2009-09-17 16:19:00,150.455,150.52,150.425,150.425,190500000.0
2009-09-17 16:20:00,150.425,150.46,150.415,150.46,224000000.0
2009-09-17 16:21:00,150.45,150.475,150.405,150.445,269100000.0
2009-09-17 16:22:00,150.44,150.525,150.44,150.475,181900000.0
2009-09-17 16:23:00,150.48,150.505,150.455,150.475,181200000.0
2009-09-17 16:24:00,150.475,150.475,150.41,150.465,154200000.0
2009-09-17 16:25:00,150.455,150.49,150.36,150.39,224000000.0
2009-09-17 16:26:00,150.385,150.395,150.255,150.295,301400000.0
2009-09-17 16:27:00,150.285,150.33,150.28,150.285,260000000.0
2009-09-17 16:28:00,150.3,150.36,150.27,150.355,249700000.0
2009-09-17 16:29:00,150.355,150.425,150.335,150.39,169600000.0
2009-09-17 16:30:00,150.39,150.445,150.39,150.43,198600000.0
2009-09-17 16:31:00,150.425,150.45,150.41,150.45,232800000.0
2009-09-17 16:32:00,150.44,150.465,150.405,150.455,231900000.0
2009-09-17 16:33:00,150.465,150.525,150.465,150.505,204400000.0
2009-09-17 16:34:00,150.5,150.555,150.5,150.54,132400000.0
2009-09-17 16:35:00,150.54,150.61,150.535,150.57,216800000.0
2009-09-17 16:36:00,150.57,150.65,150.56,150.64,176000000.0
2009-09-17 16:37:00,150.64,150.65,150.455,150.485,225900000.0
2009-09-17 16:38:00,150.49,150.63,150.49,150.595,233600000.0
2009-09-17 16:39:00,150.605,150.61,150.56,150.575,194800000.0
2009-09-17 16:40:00,150.575,150.615,150.57,150.61,172600000.0
2009-09-17 16:41:00,150.61,150.635,150.565,150.565,179400000.0
2009-09-17 16:42:00,150.58,150.585,150.475,150.48,204900000.0
2009-09-17 16:43:00,150.475,150.51,150.45,150.49,217500000.0
2009-09-17 16:44:00,150.49,150.5,150.44,150.49,215600000.0
2009-09-17 16:45:00,150.485,150.54,150.475,150.5,191400000.0
2009-09-17 16:46:00,150.5,150.53,150.495,150.52,148000000.0
2009-09-17 16:47:00,150.515,150.635,150.51,150.635,223000000.0
2009-09-17 16:48:00,150.64,150.74,150.61,150.695,252500000.0
2009-09-17 16:49:00,150.7,150.71,150.63,150.69,181600000.0
2009-09-17 16:50:00,150.69,150.735,150.665,150.735,259800000.0
2009-09-17 16:51:00,150.725,150.78,150.7,150.78,161800000.0
2009-09-17 16:52:00,150.785,150.785,150.715,150.755,244100000.0
2009-09-17 16:53:00,150.755,150.83,150.72,150.8,205800000.0
2009-09-17 16:54:00,150.8,150.81,150.745,150.785,180400000.0
2009-09-17 16:55:00,150.775,150.79,150.715,150.79,156800000.0
2009-09-17 16:56:00,150.795,150.795,150.695,150.725,153400000.0
2009-09-17 16:57:00,150.735,150.76,150.705,150.71,147400000.0
2009-09-17 16:58:00,150.71,150.725,150.685,150.705,164200000.0
2009-09-17 16:59:00,150.71,150.79,150.685,150.715,283200000.0
2009-09-17 17:00:00,150.715,150.76,150.685,150.725,231400000.0
2009-09-17 17:01:00,150.725,150.755,150.66,150.72,243600000.0
2009-09-17 17:02:00,150.72,150.785,150.71,150.76,185800000.0
2009-09-17 17:03:00,150.765,150.775,150.715,150.76,214400000.0
2009-09-17 17:04:00,150.76,150.795,150.705,150.74,231800000.0
2009-09-17 17:05:00,150.735,150.77,150.72,150.745,133300000.0
2009-09-17 17:06:00,150.735,150.745,150.7,150.735,125400000.0
2009-09-17 17:07:00,150.73,150.74,150.685,150.685,179600000.0
2009-09-17 17:08:00,150.675,150.72,150.665,150.72,185200000.0
2009-09-17 17:09:00,150.72,150.735,150.67,150.7,125400000.0
2009-09-17 17:10:00,150.7,150.705,150.655,150.67,232000000.0
2009-09-17 17:11:00,150.67,150.735,150.66,150.715,147400000.0
2009-09-17 17:12:00,150.715,150.715,150.685,150.685,95600000.0
2009-09-17 17:13:00,150.69,150.705,150.64,150.645,154000000.0
2009-09-17 17:14:00,150.645,150.655,150.615,150.625,95700000.0
2009-09-17 17:15:00,150.62,150.645,150.605,150.61,165200000.0
2009-09-17 17:16:00,150.605,150.635,150.575,150.625,172000000.0
2009-09-17 17:17:00,150.63,150.665,150.615,150.64,115800000.0
2009-09-17 17:18:00,150.655,150.72,150.65,150.67,152200000.0
2009-09-17 17:19:00,150.67,150.7,150.655,150.69,135800000.0
2009-09-17 17:20:00,150.69,150.71,150.685,150.69,122600000.0
2009-09-17 17:21:00,150.695,150.705,150.68,150.685,145200000.0
2009-09-17 17:22:00,150.685,150.695,150.665,150.695,124000000.0
2009-09-17 17:23:00,150.695,150.725,150.665,150.72,136200000.0
2009-09-17 17:24:00,150.72,150.75,150.665,150.68,191800000.0
2009-09-17 17:25:00,150.68,150.71,150.675,150.71,105200000.0
2009-09-17 17:26:00,150.71,150.75,150.705,150.73,250000000.0
2009-09-17 17:27:00,150.735,150.735,150.69,150.7,160200000.0
2009-09-17 17:28:00,150.71,150.77,150.7,150.75,190600000.0
2009-09-17 17:29:00,150.755,150.755,150.71,150.725,148000000.0
2009-09-17 17:30:00,150.725,150.755,150.695,150.755,183800000.0
2009-09-17 17:31:00,150.75,150.75,150.675,150.675,218200000.0
2009-09-17 17:32:00,150.675,150.715,150.67,150.685,141000000.0
2009-09-17 17:33:00,150.685,150.69,150.625,150.645,137400000.0
2009-09-17 17:34:00,150.645,150.65,150.625,150.645,83700000.0
2009-09-17 17:35:00,150.65,150.685,150.615,150.685,205500000.0
2009-09-17 17:36:00,150.69,150.72,150.67,150.68,112200000.0
2009-09-17 17:37:00,150.68,150.705,150.64,150.695,181900000.0
2009-09-17 17:38:00,150.685,150.74,150.675,150.74,198200000.0
2009-09-17 17:39:00,150.74,150.78,150.73,150.76,146400000.0
2009-09-17 17:40:00,150.765,150.83,150.76,150.825,160200000.0
2009-09-17 17:41:00,150.82,150.82,150.785,150.785,85100000.0
2009-09-17 17:42:00,150.785,150.865,150.785,150.86,137600000.0
2009-09-17 17:43:00,150.855,150.87,150.845,150.845,135200000.0
2009-09-17 17:44:00,150.855,150.88,150.845,150.865,120800000.0
2009-09-17 17:45:00,150.865,150.88,150.805,150.81,147500000.0
2009-09-17 17:46:00,150.81,150.83,150.795,150.8,101000000.0
2009-09-17 17:47:00,150.795,150.815,150.775,150.785,137400000.0
2009-09-17 17:48:00,150.775,150.795,150.755,150.77,142800000.0
2009-09-17 17:49:00,150.77,150.8,150.73,150.745,138200000.0
2009-09-17 17:50:00,150.735,150.735,150.68,150.715,216600000.0
2009-09-17 17:51:00,150.71,150.735,150.685,150.7,162200000.0
2009-09-17 17:52:00,150.695,150.695,150.67,150.675,203600000.0
2009-09-17 17:53:00,150.67,150.695,150.66,150.66,112600000.0
2009-09-17 17:54:00,150.66,150.685,150.65,150.665,128200000.0
2009-09-17 17:55:00,150.665,150.67,150.62,150.665,156800000.0
2009-09-17 17:56:00,150.675,150.675,150.585,150.59,139100000.0
2009-09-17 17:57:00,150.595,150.605,150.575,150.605,125000000.0
2009-09-17 17:58:00,150.605,150.62,150.59,150.605,157600000.0
2009-09-17 17:59:00,150.6,150.61,150.58,150.585,145800000.0
2009-09-17 18:00:00,150.575,150.605,150.565,150.57,132600000.0
2009-09-17 18:01:00,150.57,150.59,150.565,150.585,108800000.0
2009-09-17 18:02:00,150.585,150.61,150.585,150.585,104500000.0
2009-09-17 18:03:00,150.59,150.61,150.58,150.61,171200000.0
2009-09-17 18:04:00,150.615,150.625,150.61,150.62,100400000.0
2009-09-17 18:05:00,150.62,150.64,150.605,150.63,180200000.0
2009-09-17 18:06:00,150.625,150.63,150.595,150.615,172100000.0
2009-09-17 18:07:00,150.605,150.625,150.57,150.585,164200000.0
2009-09-17 18:08:00,150.59,150.65,150.585,150.625,147600000.0
2009-09-17 18:09:00,150.625,150.63,150.565,150.565,163600000.0
2009-09-17 18:10:00,150.575,150.58,150.525,150.56,176000000.0
2009-09-17 18:11:00,150.56,150.58,150.5,150.53,200000000.0
2009-09-17 18:12:00,150.525,150.53,150.47,150.485,172300000.0
2009-09-17 18:13:00,150.485,150.49,150.445,150.455,153800000.0
2009-09-17 18:14:00,150.46,150.515,150.455,150.495,121200000.0
2009-09-17 18:15:00,150.51,150.55,150.49,150.54,145200000.0
2009-09-17 18:16:00,150.54,150.545,150.495,150.535,78000000.0
2009-09-17 18:17:00,150.535,150.575,150.535,150.575,105600000.0
2009-09-17 18:18:00,150.58,150.59,150.56,150.56,118800000.0
2009-09-17 18:19:00,150.56,150.6,150.535,150.595,196400000.0
2009-09-17 18:20:00,150.6,150.63,150.525,150.63,213600000.0
2009-09-17 18:21:00,150.63,150.675,150.58,150.66,197400000.0
2009-09-17 18:22:00,150.665,150.665,150.585,150.625,201600000.0
2009-09-17 18:23:00,150.625,150.625,150.59,150.595,238500000.0
2009-09-17 18:24:00,150.595,150.62,150.57,150.575,249400000.0
2009-09-17 18:25:00,150.575,150.635,150.575,150.625,172400000.0
2009-09-17 18:26:00,150.62,150.67,150.6,150.65,162400000.0
2009-09-17 18:27:00,150.655,150.75,150.655,150.72,207600000.0
2009-09-17 18:28:00,150.72,150.74,150.7,150.71,119600000.0
2009-09-17 18:29:00,150.71,150.725,150.67,150.69,100400000.0
2009-09-17 18:30:00,150.69,150.695,150.68,150.68,42600000.0
2009-09-17 18:31:00,150.68,150.7,150.675,150.7,80800000.0
2009-09-17 18:32:00,150.69,150.715,150.68,150.705,73200000.0
2009-09-17 18:33:00,150.705,150.715,150.69,150.7,65400000.0
2009-09-17 18:34:00,150.705,150.705,150.68,150.68,84200000.0
2009-09-17 18:35:00,150.68,150.685,150.63,150.645,95200000.0
2009-09-17 18:36:00,150.645,150.66,150.59,150.655,192600000.0
2009-09-17 18:37:00,150.65,150.655,150.635,150.645,76400000.0
2009-09-17 18:38:00,150.635,150.665,150.635,150.665,43200000.0
2009-09-17 18:39:00,150.655,150.66,150.635,150.64,93400000.0
2009-09-17 18:40:00,150.64,150.66,150.63,150.645,84400000.0
2009-09-17 18:41:00,150.645,150.68,150.63,150.645,194200000.0
2009-09-17 18:42:00,150.65,150.65,150.625,150.635,74600000.0
2009-09-17 18:43:00,150.635,150.635,150.615,150.625,113600000.0
2009-09-17 18:44:00,150.625,150.625,150.55,150.575,139600000.0
2009-09-17 18:45:00,150.56,150.56,150.475,150.475,203200000.0
2009-09-17 18:46:00,150.47,150.495,150.44,150.46,208200000.0
2009-09-17 18:47:00,150.455,150.495,150.42,150.48,187900000.0
2009-09-17 18:48:00,150.48,150.48,150.38,150.38,184800000.0
2009-09-17 18:49:00,150.38,150.435,150.37,150.43,241800000.0
2009-09-17 18:50:00,150.425,150.44,150.41,150.415,121000000.0
2009-09-17 18:51:00,150.415,150.445,150.405,150.435,179500000.0
2009-09-17 18:52:00,150.435,150.44,150.405,150.43,271400000.0
2009-09-17 18:53:00,150.42,150.43,150.325,150.325,299700000.0
2009-09-17 18:54:00,150.325,150.38,150.325,150.35,142600000.0
2009-09-17 18:55:00,150.36,150.365,150.315,150.315,273100000.0
2009-09-17 18:56:00,150.31,150.355,150.295,150.33,212400000.0
2009-09-17 18:57:00,150.33,150.36,150.315,150.325,92600000.0
2009-09-17 18:58:00,150.33,150.34,150.3,150.32,172000000.0
2009-09-17 18:59:00,150.32,150.32,150.18,150.21,292900000.0
2009-09-17 19:00:00,150.21,150.255,150.175,150.175,300300000.0
2009-09-17 19:01:00,150.175,150.245,150.175,150.245,171600000.0
2009-09-17 19:02:00,150.245,150.255,150.205,150.225,191800000.0
2009-09-17 19:03:00,150.215,150.24,150.21,150.215,91600000.0
2009-09-17 19:04:00,150.215,150.215,150.14,150.175,162000000.0
2009-09-17 19:05:00,150.175,150.175,150.105,150.11,176700000.0
2009-09-17 19:06:00,150.115,150.115,150.095,150.1,200100000.0
2009-09-17 19:07:00,150.1,150.1,150.015,150.08,250600000.0
2009-09-17 19:08:00,150.095,150.12,150.03,150.095,129800000.0
2009-09-17 19:09:00,150.09,150.18,150.09,150.175,105600000.0
2009-09-17 19:10:00,150.165,150.185,150.12,150.13,153500000.0
2009-09-17 19:11:00,150.13,150.15,150.13,150.15,91100000.0
2009-09-17 19:12:00,150.165,150.175,150.155,150.165,124200000.0
2009-09-17 19:13:00,150.175,150.195,150.16,150.195,91400000.0
2009-09-17 19:14:00,150.19,150.2,150.16,150.165,119400000.0
2009-09-17 19:15:00,150.18,150.195,150.13,150.135,110000000.0
2009-09-17 19:16:00,150.135,150.165,150.12,150.14,163000000.0
2009-09-17 19:17:00,150.14,150.15,150.135,150.15,64400000.0
2009-09-17 19:18:00,150.14,150.145,150.12,150.125,82800000.0
2009-09-17 19:19:00,150.13,150.14,150.115,150.12,67300000.0
2009-09-17 19:20:00,150.125,150.14,150.1,150.11,247100000.0
2009-09-17 19:21:00,150.105,150.11,150.055,150.07,188200000.0
2009-09-17 19:22:00,150.075,150.085,150.06,150.085,126800000.0
2009-09-17 19:23:00,150.09,150.09,150.05,150.07,178800000.0
2009-09-17 19:24:00,150.07,150.07,150.025,150.03,196200000.0
2009-09-17 19:25:00,150.03,150.03,149.98,149.98,158300000.0
2009-09-17 19:26:00,149.975,149.98,149.865,149.875,239400000.0
2009-09-17 19:27:00,149.875,149.9,149.815,149.845,187000000.0
2009-09-17 19:28:00,149.845,149.885,149.835,149.855,269900000.0
2009-09-17 19:29:00,149.855,149.975,149.855,149.96,253600000.0
2009-09-17 19:30:00,149.96,149.96,149.86,149.89,233800000.0
2009-09-17 19:31:00,149.89,149.92,149.87,149.895,149800000.0
2009-09-17 19:32:00,149.895,149.925,149.89,149.89,214200000.0
2009-09-17 19:33:00,149.89,149.945,149.885,149.935,292300000.0
2009-09-17 19:34:00,149.935,149.965,149.92,149.955,114600000.0
2009-09-17 19:35:00,149.955,149.955,149.92,149.925,112800000.0
2009-09-17 19:36:00,149.925,149.945,149.915,149.945,128600000.0
2009-09-17 19:37:00,149.95,149.965,149.925,149.925,156300000.0
2009-09-17 19:38:00,149.935,149.945,149.915,149.945,133800000.0
2009-09-17 19:39:00,149.95,149.95,149.92,149.94,178600000.0
2009-09-17 19:40:00,149.94,149.955,149.94,149.945,114600000.0
2009-09-17 19:41:00,149.945,150.01,149.92,150.005,113000000.0
2009-09-17 19:42:00,150.0,150.01,149.99,150.01,53000000.0
2009-09-17 19:43:00,150.0,150.035,149.99,149.99,102000000.0
2009-09-17 19:44:00,149.99,150.025,149.99,150.025,86600000.0
2009-09-17 19:45:00,150.03,150.085,150.01,150.075,136000000.0
2009-09-17 19:46:00,150.075,150.075,150.025,150.03,177500000.0
2009-09-17 19:47:00,150.035,150.035,150.0,150.005,120400000.0
2009-09-17 19:48:00,150.0,150.04,149.995,150.03,95800000.0
2009-09-17 19:49:00,150.035,150.04,150.01,150.025,123000000.0
2009-09-17 19:50:00,150.025,150.075,150.02,150.04,171500000.0
2009-09-17 19:51:00,150.045,150.075,150.04,150.075,146800000.0
2009-09-17 19:52:00,150.075,150.08,150.07,150.075,48800000.0
2009-09-17 19:53:00,150.075,150.09,150.075,150.085,54800000.0
2009-09-17 19:54:00,150.08,150.08,150.045,150.045,66800000.0
2009-09-17 19:55:00,150.045,150.06,150.035,150.045,142600000.0
2009-09-17 19:56:00,150.045,150.07,150.045,150.05,84600000.0
2009-09-17 19:57:00,150.055,150.09,150.055,150.09,81400000.0
2009-09-17 19:58:00,150.075,150.125,150.055,150.12,317200000.0
2009-09-17 19:59:00,150.12,150.145,150.12,150.13,116200000.0
2009-09-17 20:00:00,150.13,150.16,150.13,150.145,121000000.0
2009-09-17 20:01:00,150.145,150.205,150.145,150.155,224000000.0
2009-09-17 20:02:00,150.155,150.165,150.13,150.145,297400000.0
2009-09-17 20:03:00,150.14,150.15,150.125,150.15,129400000.0
2009-09-17 20:04:00,150.15,150.195,150.15,150.18,151000000.0
2009-09-17 20:05:00,150.18,150.18,150.135,150.17,138600000.0
2009-09-17 20:06:00,150.17,150.185,150.12,150.125,154400000.0
2009-09-17 20:07:00,150.125,150.125,150.07,150.09,151000000.0
2009-09-17 20:08:00,150.09,150.125,150.08,150.09,141600000.0
2009-09-17 20:09:00,150.09,150.09,150.04,150.04,92000000.0
2009-09-17 20:10:00,150.03,150.06,149.995,150.0,176800000.0
2009-09-17 20:11:00,150.0,150.01,149.985,150.01,68000000.0
2009-09-17 20:12:00,150.01,150.015,149.99,150.0,40200000.0
2009-09-17 20:13:00,150.01,150.065,150.01,150.05,141600000.0
2009-09-17 20:14:00,150.04,150.06,149.97,149.97,104000000.0
2009-09-17 20:15:00,149.975,150.055,149.97,150.035,180000000.0
2009-09-17 20:16:00,150.05,150.05,149.91,149.935,161100000.0
2009-09-17 20:17:00,149.935,149.975,149.935,149.965,108400000.0
2009-09-17 20:18:00,149.965,149.975,149.89,149.89,122300000.0
2009-09-17 20:19:00,149.89,149.905,149.815,149.825,207400000.0
2009-09-17 20:20:00,149.825,149.885,149.825,149.885,170700000.0
2009-09-17 20:21:00,149.895,149.915,149.865,149.865,181400000.0
2009-09-17 20:22:00,149.87,149.87,149.785,149.785,163600000.0
2009-09-17 20:23:00,149.78,149.795,149.73,149.73,200500000.0
2009-09-17 20:24:00,149.74,149.76,149.71,149.73,220400000.0
2009-09-17 20:25:00,149.73,149.755,149.72,149.755,117400000.0
2009-09-17 20:26:00,149.755,149.79,149.755,149.77,167300000.0
2009-09-17 20:27:00,149.77,149.8,149.745,149.765,157600000.0
2009-09-17 20:28:00,149.77,149.775,149.725,149.75,79600000.0
2009-09-17 20:29:00,149.75,149.76,149.685,149.715,213800000.0
2009-09-17 20:30:00,149.72,149.785,149.715,149.785,163500000.0
2009-09-17 20:31:00,149.785,149.82,149.775,149.81,80400000.0
2009-09-17 20:32:00,149.81,149.835,149.81,149.835,91000000.0
2009-09-17 20:33:00,149.835,149.87,149.835,149.865,155400000.0
2009-09-17 20:34:00,149.87,149.905,149.865,149.895,273400000.0
2009-09-17 20:35:00,149.9,149.905,149.87,149.885,193600000.0
2009-09-17 20:36:00,149.885,149.89,149.885,149.885,50000000.0
2009-09-17 20:37:00,149.885,149.915,149.885,149.905,101800000.0
2009-09-17 20:38:00,149.905,149.93,149.895,149.9,83000000.0
2009-09-17 20:39:00,149.9,149.9,149.87,149.87,28600000.0
2009-09-17 20:40:00,149.88,149.88,149.84,149.84,159400000.0
2009-09-17 20:41:00,149.845,149.86,149.82,149.85,289200000.0
2009-09-17 20:42:00,149.835,149.865,149.835,149.865,87800000.0
2009-09-17 20:43:00,149.865,149.91,149.865,149.905,242200000.0
2009-09-17 20:44:00,149.905,149.92,149.885,149.92,132200000.0
2009-09-17 20:45:00,149.92,149.925,149.885,149.9,155600000.0
2009-09-17 20:46:00,149.9,149.905,149.88,149.895,143400000.0
2009-09-17 20:47:00,149.895,149.905,149.885,149.9,143800000.0
2009-09-17 20:48:00,149.9,149.945,149.88,149.93,156600000.0
2009-09-17 20:49:00,149.93,149.935,149.89,149.91,200000000.0
2009-09-17 20:50:00,149.915,149.95,149.91,149.915,159600000.0
2009-09-17 20:51:00,149.92,149.935,149.89,149.91,279700000.0
2009-09-17 20:52:00,149.91,149.93,149.9,149.92,197600000.0
2009-09-17 20:53:00,149.915,149.95,149.915,149.945,168800000.0
2009-09-17 20:54:00,149.945,149.955,149.92,149.92,174200000.0
2009-09-17 20:55:00,149.92,149.935,149.905,149.92,157200000.0
2009-09-17 20:56:00,149.92,149.92,149.88,149.895,123400000.0
2009-09-17 20:57:00,149.895,149.93,149.895,149.925,147400000.0
2009-09-17 20:58:00,149.925,149.925,149.905,149.915,181400000.0
2009-09-17 20:59:00,149.915,149.925,149.895,149.925,101600000.0
2009-09-17 21:00:00,149.925,149.94,149.915,149.935,56600000.0
2009-09-17 21:01:00,149.935,149.94,149.925,149.935,54200000.0
2009-09-17 21:02:00,149.935,149.945,149.89,149.91,88800000.0
2009-09-17 21:03:00,149.91,149.92,149.89,149.89,123000000.0
2009-09-17 21:04:00,149.89,149.9,149.865,149.88,152000000.0
2009-09-17 21:05:00,149.89,149.89,149.87,149.875,88800000.0
2009-09-17 21:06:00,149.87,149.9,149.86,149.9,88200000.0
2009-09-17 21:07:00,149.895,149.92,149.895,149.905,119600000.0
2009-09-17 21:08:00,149.915,149.92,149.905,149.91,50600000.0
2009-09-17 21:09:00,149.92,149.92,149.895,149.905,58800000.0
2009-09-17 21:10:00,149.9,149.9,149.88,149.89,80000000.0
2009-09-17 21:11:00,149.89,149.89,149.845,149.85,57600000.0
2009-09-17 21:12:00,149.85,149.855,149.83,149.83,48400000.0
2009-09-17 21:13:00,149.83,149.845,149.83,149.845,28000000.0
2009-09-17 21:14:00,149.845,149.855,149.84,149.84,32400000.0
2009-09-17 21:15:00,149.835,149.85,149.83,149.845,113200000.0
2009-09-17 21:16:00,149.85,149.85,149.83,149.835,83800000.0
2009-09-17 21:17:00,149.835,149.84,149.83,149.83,78400000.0
2009-09-17 21:18:00,149.84,149.84,149.805,149.805,120800000.0
2009-09-17 21:19:00,149.81,149.81,149.775,149.775,220400000.0
2009-09-17 21:20:00,149.775,149.8,149.775,149.78,99400000.0
2009-09-17 21:21:00,149.79,149.8,149.78,149.785,119800000.0
2009-09-17 21:22:00,149.785,149.855,149.785,149.835,205200000.0
2009-09-17 21:23:00,149.835,149.85,149.82,149.83,191200000.0
2009-09-17 21:24:00,149.83,149.89,149.83,149.875,117400000.0
2009-09-17 21:25:00,149.875,149.89,149.865,149.885,126600000.0
2009-09-17 21:26:00,149.885,149.9,149.85,149.855,195800000.0
2009-09-17 21:27:00,149.85,149.85,149.815,149.82,112800000.0
2009-09-17 21:28:00,149.825,149.84,149.825,149.84,61800000.0
2009-09-17 21:29:00,149.84,149.85,149.835,149.85,36800000.0
2009-09-17 21:30:00,149.85,149.85,149.82,149.82,96200000.0
2009-09-17 21:31:00,149.82,149.825,149.82,149.825,17800000.0
2009-09-17 21:32:00,149.82,149.825,149.805,149.805,50400000.0
2009-09-17 21:33:00,149.805,149.815,149.785,149.79,108000000.0
2009-09-17 21:34:00,149.79,149.805,149.775,149.775,126400000.0
2009-09-17 21:35:00,149.78,149.8,149.75,149.78,235200000.0
2009-09-17 21:36:00,149.78,149.795,149.77,149.79,140800000.0
2009-09-17 21:37:00,149.795,149.795,149.755,149.77,93400000.0
2009-09-17 21:38:00,149.77,149.805,149.76,149.79,64200000.0
2009-09-17 21:39:00,149.79,149.825,149.79,149.8,128200000.0
2009-09-17 21:40:00,149.795,149.805,149.775,149.785,108200000.0
2009-09-17 21:41:00,149.785,149.82,149.78,149.815,100600000.0
2009-09-17 21:42:00,149.815,149.815,149.77,149.785,300600000.0
2009-09-17 21:43:00,149.79,149.81,149.775,149.805,214200000.0
2009-09-17 21:44:00,149.8,149.82,149.795,149.81,228400000.0
2009-09-17 21:45:00,149.81,149.815,149.785,149.795,98000000.0
2009-09-17 21:46:00,149.795,149.805,149.785,149.8,144200000.0
2009-09-17 21:47:00,149.8,149.815,149.79,149.795,100400000.0
2009-09-17 21:48:00,149.795,149.8,149.775,149.78,156400000.0
2009-09-17 21:49:00,149.765,149.77,149.755,149.755,172400000.0
2009-09-17 21:50:00,149.765,149.765,149.755,149.765,154000000.0
2009-09-17 21:51:00,149.765,149.77,149.725,149.73,201000000.0
2009-09-17 21:52:00,149.73,149.74,149.725,149.74,138000000.0
2009-09-17 21:53:00,149.74,149.74,149.705,149.71,190600000.0
2009-09-17 21:54:00,149.71,149.71,149.68,149.685,147200000.0
2009-09-17 21:55:00,149.685,149.72,149.685,149.72,158000000.0
2009-09-17 21:56:00,149.725,149.725,149.71,149.715,47800000.0
2009-09-17 21:57:00,149.72,149.735,149.715,149.73,98500000.0
2009-09-17 21:58:00,149.73,149.765,149.73,149.76,134200000.0
2009-09-17 21:59:00,149.765,149.825,149.75,149.815,152200000.0
2009-09-17 22:00:00,149.815,149.815,149.78,149.78,128200000.0
2009-09-17 22:01:00,149.78,149.79,149.78,149.79,57200000.0
2009-09-17 22:02:00,149.785,149.81,149.77,149.785,40800000.0
2009-09-17 22:03:00,149.775,149.78,149.775,149.78,7400000.0
2009-09-17 22:04:00,149.79,149.81,149.77,149.785,40400000.0
2009-09-17 22:05:00,149.785,149.81,149.785,149.81,19000000.0
2009-09-17 22:06:00,149.8,149.805,149.8,149.805,45400000.0
2009-09-17 22:07:00,149.805,149.81,149.795,149.805,51600000.0
2009-09-17 22:08:00,149.805,149.82,149.805,149.82,43000000.0
2009-09-17 22:09:00,149.82,149.845,149.82,149.825,63800000.0
2009-09-17 22:10:00,149.825,149.84,149.82,149.835,34600000.0
2009-09-17 22:11:00,149.835,149.84,149.825,149.835,23800000.0
2009-09-17 22:12:00,149.835,149.85,149.835,149.85,17000000.0
2009-09-17 22:13:00,149.85,149.855,149.85,149.85,27800000.0
2009-09-17 22:14:00,149.86,149.86,149.84,149.84,23100000.0
2009-09-17 22:15:00,149.84,149.85,149.815,149.83,54500000.0
2009-09-17 22:16:00,149.835,149.85,149.835,149.845,17200000.0
2009-09-17 22:17:00,149.84,149.85,149.84,149.85,6000000.0
2009-09-17 22:18:00,149.845,149.845,149.835,149.835,10800000.0
2009-09-17 22:19:00,149.835,149.835,149.805,149.805,60200000.0
2009-09-17 22:20:00,149.805,149.815,149.78,149.78,93200000.0
2009-09-17 22:21:00,149.78,149.84,149.77,149.81,77800000.0
2009-09-17 22:22:00,149.81,149.815,149.785,149.815,87200000.0
2009-09-17 22:23:00,149.815,149.835,149.775,149.81,149600000.0
2009-09-17 22:24:00,149.81,149.825,149.81,149.81,34300000.0
2009-09-17 22:25:00,149.815,149.83,149.8,149.81,146400000.0
2009-09-17 22:26:00,149.81,149.825,149.8,149.825,50400000.0
2009-09-17 22:27:00,149.83,149.845,149.825,149.83,53600000.0
2009-09-17 22:28:00,149.83,149.83,149.815,149.825,27000000.0
2009-09-17 22:29:00,149.835,149.835,149.82,149.825,19000000.0
2009-09-17 22:30:00,149.82,149.825,149.805,149.805,24800000.0
2009-09-17 22:31:00,149.815,149.825,149.775,149.82,42000000.0
2009-09-17 22:32:00,149.825,149.825,149.81,149.815,32400000.0
2009-09-17 22:33:00,149.81,149.81,149.775,149.79,33600000.0
2009-09-17 22:34:00,149.805,149.805,149.775,149.775,23400000.0
2009-09-17 22:35:00,149.775,149.8,149.775,149.79,28400000.0
2009-09-17 22:36:00,149.8,149.8,149.785,149.79,46800000.0
2009-09-17 22:37:00,149.79,149.81,149.79,149.81,41800000.0
2009-09-17 22:38:00,149.81,149.835,149.81,149.835,20400000.0
2009-09-17 22:39:00,149.835,149.84,149.79,149.795,108200000.0
2009-09-17 22:40:00,149.81,149.82,149.805,149.805,87200000.0
2009-09-17 22:41:00,149.805,149.85,149.79,149.845,49800000.0
2009-09-17 22:42:00,149.85,149.855,149.81,149.825,50800000.0
2009-09-17 22:43:00,149.82,149.83,149.81,149.81,33400000.0
2009-09-17 22:44:00,149.825,149.825,149.785,149.795,34200000.0
2009-09-17 22:45:00,149.79,149.79,149.77,149.785,106100000.0
2009-09-17 22:46:00,149.785,149.79,149.725,149.755,118300000.0
2009-09-17 22:47:00,149.765,149.79,149.755,149.775,59900000.0
2009-09-17 22:48:00,149.775,149.79,149.77,149.775,85300000.0
2009-09-17 22:49:00,149.775,149.78,149.77,149.775,25000000.0
2009-09-17 22:50:00,149.79,149.8,149.74,149.745,46600000.0
2009-09-17 22:51:00,149.74,149.785,149.735,149.77,66400000.0
2009-09-17 22:52:00,149.77,149.79,149.77,149.77,57400000.0
2009-09-17 22:53:00,149.78,149.785,149.78,149.78,50400000.0
2009-09-17 22:54:00,149.78,149.815,149.76,149.77,54600000.0
2009-09-17 22:55:00,149.77,149.775,149.75,149.76,69000000.0
2009-09-17 22:56:00,149.765,149.795,149.735,149.77,126700000.0
2009-09-17 22:57:00,149.77,149.815,149.765,149.8,51400000.0
2009-09-17 22:58:00,149.8,149.815,149.78,149.815,93200000.0
2009-09-17 22:59:00,149.815,149.84,149.78,149.82,103000000.0
2009-09-17 23:00:00,149.82,149.845,149.73,149.79,44000000.0
2009-09-17 23:01:00,149.79,149.81,149.77,149.785,35200000.0
2009-09-17 23:02:00,149.785,149.79,149.745,149.775,39800000.0
2009-09-17 23:03:00,149.785,149.8,149.78,149.795,30800000.0
2009-09-17 23:04:00,149.8,149.8,149.78,149.785,24600000.0
2009-09-17 23:05:00,149.79,149.79,149.73,149.735,40200000.0
2009-09-17 23:06:00,149.735,149.75,149.71,149.72,41000000.0
2009-09-17 23:07:00,149.725,149.73,149.72,149.725,20800000.0
2009-09-17 23:08:00,149.725,149.805,149.725,149.805,23400000.0
2009-09-17 23:09:00,149.775,149.81,149.775,149.8,22000000.0
2009-09-17 23:10:00,149.795,149.8,149.77,149.77,14200000.0
2009-09-17 23:11:00,149.77,149.77,149.755,149.77,16200000.0
2009-09-17 23:12:00,149.77,149.775,149.75,149.75,19400000.0
2009-09-17 23:13:00,149.75,149.755,149.74,149.745,23800000.0
2009-09-17 23:14:00,149.745,149.75,149.745,149.75,11600000.0
2009-09-17 23:15:00,149.75,149.75,149.72,149.735,37600000.0
2009-09-17 23:16:00,149.74,149.745,149.74,149.745,6200000.0
2009-09-17 23:17:00,149.755,149.8,149.755,149.765,25800000.0
2009-09-17 23:18:00,149.765,149.765,149.75,149.75,14800000.0
2009-09-17 23:19:00,149.755,149.755,149.72,149.73,38400000.0
2009-09-17 23:20:00,149.72,149.73,149.715,149.715,48800000.0
2009-09-17 23:21:00,149.715,149.755,149.715,149.75,40800000.0
2009-09-17 23:22:00,149.76,149.76,149.72,149.72,32800000.0
2009-09-17 23:23:00,149.725,149.725,149.725,149.725,26800000.0
2009-09-17 23:24:00,149.725,149.73,149.69,149.71,32000000.0
2009-09-17 23:25:00,149.71,149.71,149.695,149.705,22800000.0
2009-09-17 23:26:00,149.695,149.72,149.695,149.705,20800000.0
2009-09-17 23:27:00,149.71,149.725,149.705,149.715,14400000.0
2009-09-17 23:28:00,149.715,149.715,149.715,149.715,1000000.0
2009-09-17 23:29:00,149.715,149.72,149.71,149.715,26400000.0
2009-09-17 23:30:00,149.705,149.755,149.705,149.745,28800000.0
2009-09-17 23:31:00,149.755,149.755,149.755,149.755,34600000.0
2009-09-17 23:32:00,149.755,149.755,149.71,149.725,58800000.0
2009-09-17 23:33:00,149.725,149.725,149.725,149.725,6800000.0
2009-09-17 23:34:00,149.73,149.73,149.73,149.73,7600000.0
2009-09-17 23:35:00,149.73,149.73,149.73,149.73,15800000.0
2009-09-17 23:36:00,149.73,149.745,149.73,149.745,15600000.0
2009-09-17 23:37:00,149.745,149.745,149.735,149.735,37400000.0
2009-09-17 23:38:00,149.735,149.76,149.705,149.705,46600000.0
2009-09-17 23:39:00,149.72,149.76,149.72,149.75,22400000.0
2009-09-17 23:40:00,149.755,149.755,149.735,149.74,28200000.0
2009-09-17 23:41:00,149.74,149.74,149.655,149.705,206500004.0
2009-09-17 23:42:00,149.715,149.72,149.695,149.695,16600000.0
2009-09-17 23:43:00,149.7,149.73,149.7,149.715,20800000.0
2009-09-17 23:44:00,149.715,149.725,149.68,149.68,28600000.0
2009-09-17 23:45:00,149.68,149.73,149.61,149.71,142500000.0
2009-09-17 23:46:00,149.71,149.71,149.645,149.67,33200000.0
2009-09-17 23:47:00,149.68,149.7,149.675,149.69,18400000.0
2009-09-17 23:48:00,149.695,149.72,149.695,149.72,13800000.0
2009-09-17 23:49:00,149.72,149.72,149.71,149.715,12800000.0
2009-09-17 23:50:00,149.715,149.725,149.715,149.725,12800000.0
2009-09-17 23:51:00,149.725,149.725,149.725,149.725,10400000.0
2009-09-17 23:52:00,149.725,149.725,149.725,149.725,8800000.0
2009-09-17 23:53:00,149.725,149.73,149.725,149.73,7000000.0
2009-09-17 23:54:00,149.73,149.73,149.725,149.73,10200000.0
2009-09-17 23:55:00,149.73,149.735,149.715,149.73,39000000.0
2009-09-17 23:56:00,149.73,149.73,149.725,149.725,15800000.0
2009-09-17 23:57:00,149.75,149.77,149.735,149.77,21800000.0
2009-09-17 23:58:00,149.77,149.77,149.77,149.77,4200000.0
2009-09-17 23:59:00,149.77,149.77,149.77,149.77,9800000.0
2009-09-18 00:00:00,149.77,149.805,149.76,149.805,43400000.0
2009-09-18 00:01:00,149.805,149.81,149.795,149.795,38200000.0
2009-09-18 00:02:00,149.795,149.825,149.795,149.815,38600000.0
2009-09-18 00:03:00,149.81,149.815,149.805,149.805,16000000.0
2009-09-18 00:04:00,149.805,149.805,149.755,149.78,39600000.0
2009-09-18 00:05:00,149.78,149.79,149.775,149.79,26800000.0
2009-09-18 00:06:00,149.785,149.8,149.78,149.795,23200000.0
2009-09-18 00:07:00,149.795,149.815,149.795,149.805,21000000.0
2009-09-18 00:08:00,149.805,149.84,149.805,149.84,44800000.0
2009-09-18 00:09:00,149.835,149.845,149.835,149.845,6600000.0
2009-09-18 00:10:00,149.845,149.85,149.84,149.845,14900000.0
2009-09-18 00:11:00,149.845,149.87,149.83,149.855,63500000.0
2009-09-18 00:12:00,149.855,149.865,149.845,149.86,35800000.0
2009-09-18 00:13:00,149.865,149.87,149.855,149.855,36100000.0
2009-09-18 00:14:00,149.855,149.865,149.85,149.855,12000000.0
2009-09-18 00:15:00,149.855,149.865,149.855,149.865,8800000.0
2009-09-18 00:16:00,149.87,149.875,149.855,149.87,55100000.0
2009-09-18 00:17:00,149.89,149.9,149.87,149.87,33100000.0
2009-09-18 00:18:00,149.87,149.88,149.87,149.88,16000000.0
2009-09-18 00:19:00,149.89,149.925,149.87,149.89,41200000.0
2009-09-18 00:20:00,149.895,149.925,149.895,149.915,34200000.0
2009-09-18 00:21:00,149.91,149.91,149.89,149.9,36000000.0
2009-09-18 00:22:00,149.895,149.895,149.895,149.895,4600000.0
2009-09-18 00:23:00,149.9,149.9,149.88,149.895,16600000.0
2009-09-18 00:24:00,149.895,149.9,149.895,149.895,10200000.0
2009-09-18 00:25:00,149.895,149.895,149.895,149.895,1400000.0
2009-09-18 00:26:00,149.895,149.895,149.895,149.895,2800000.0
2009-09-18 00:27:00,149.895,149.9,149.87,149.87,38200000.0
2009-09-18 00:28:00,149.87,149.885,149.87,149.885,8600000.0
2009-09-18 00:29:00,149.875,149.875,149.87,149.87,13800000.0
2009-09-18 00:30:00,149.88,149.91,149.875,149.91,26400000.0
2009-09-18 00:31:00,149.885,149.915,149.885,149.885,27200000.0
2009-09-18 00:32:00,149.875,149.89,149.87,149.89,11600000.0
2009-09-18 00:33:00,149.895,149.925,149.895,149.925,10400000.0
2009-09-18 00:34:00,149.885,149.905,149.875,149.905,209000000.0
2009-09-18 00:35:00,149.93,149.95,149.93,149.945,9800000.0
2009-09-18 00:36:00,149.92,149.94,149.87,149.94,40600000.0
2009-09-18 00:37:00,149.94,149.95,149.93,149.94,11200000.0
2009-09-18 00:38:00,149.94,149.965,149.935,149.95,45000000.0
2009-09-18 00:39:00,149.955,149.97,149.95,149.955,40000000.0
2009-09-18 00:40:00,149.97,149.97,149.935,149.945,52200000.0
2009-09-18 00:41:00,149.945,149.945,149.945,149.945,15400000.0
2009-09-18 00:42:00,149.945,149.945,149.945,149.945,1400000.0
2009-09-18 00:43:00,149.945,149.945,149.945,149.945,1400000.0
2009-09-18 00:44:00,149.945,149.945,149.925,149.94,12500000.0
2009-09-18 00:45:00,149.935,149.945,149.925,149.945,25400000.0
2009-09-18 00:46:00,149.945,149.945,149.945,149.945,4200000.0
2009-09-18 00:47:00,149.945,149.945,149.945,149.945,2800000.0
2009-09-18 00:48:00,149.945,149.945,149.945,149.945,14000000.0
2009-09-18 00:49:00,149.945,149.96,149.945,149.96,2800000.0
2009-09-18 00:50:00,149.965,149.97,149.965,149.97,7000000.0
2009-09-18 00:51:00,149.96,149.96,149.945,149.945,6800000.0
2009-09-18 00:52:00,149.95,149.95,149.945,149.945,3800000.0
2009-09-18 00:53:00,149.96,149.965,149.96,149.965,3000000.0
2009-09-18 00:54:00,149.97,149.97,149.965,149.965,8400000.0
2009-09-18 00:55:00,149.96,149.975,149.96,149.975,13600000.0
2009-09-18 00:56:00,149.98,149.99,149.965,149.985,15600000.0
2009-09-18 00:57:00,150.0,150.015,149.99,150.0,25400000.0
2009-09-18 00:58:00,150.01,150.01,149.99,149.99,10000000.0
2009-09-18 00:59:00,149.985,150.03,149.985,150.02,81000000.0
2009-09-18 01:00:00,150.025,150.03,149.99,150.01,50300000.0
2009-09-18 01:01:00,150.02,150.03,150.01,150.015,63500000.0
2009-09-18 01:02:00,150.015,150.015,149.97,150.01,23800000.0
2009-09-18 01:03:00,150.005,150.03,150.0,150.02,18400000.0
2009-09-18 01:04:00,149.985,150.02,149.975,149.975,42500000.0
2009-09-18 01:05:00,149.98,150.01,149.98,150.01,12800000.0
2009-09-18 01:06:00,150.02,150.02,149.9,149.93,82100000.0
2009-09-18 01:07:00,149.935,149.94,149.925,149.94,14800000.0
2009-09-18 01:08:00,149.93,149.93,149.92,149.93,14400000.0
2009-09-18 01:09:00,149.935,149.935,149.925,149.935,14200000.0
2009-09-18 01:10:00,149.945,149.945,149.94,149.945,7000000.0
2009-09-18 01:11:00,149.95,149.955,149.95,149.955,5600000.0
2009-09-18 01:12:00,149.95,149.955,149.95,149.95,9800000.0
2009-09-18 01:13:00,149.94,149.96,149.94,149.955,17600000.0
2009-09-18 01:14:00,149.945,149.955,149.94,149.955,12800000.0
2009-09-18 01:15:00,149.96,149.96,149.94,149.94,7000000.0
2009-09-18 01:16:00,149.94,149.94,149.94,149.94,3600000.0
2009-09-18 01:17:00,149.95,149.96,149.95,149.955,12800000.0
2009-09-18 01:18:00,149.95,149.95,149.94,149.94,9000000.0
2009-09-18 01:19:00,149.94,149.94,149.92,149.93,17000000.0
2009-09-18 01:20:00,149.93,149.945,149.905,149.915,29000000.0
2009-09-18 01:21:00,149.92,149.94,149.915,149.935,33200000.0
2009-09-18 01:22:00,149.935,149.935,149.91,149.91,30500000.0
2009-09-18 01:23:00,149.915,149.945,149.905,149.93,51200000.0
2009-09-18 01:24:00,149.925,149.95,149.915,149.95,50200000.0
2009-09-18 01:25:00,149.955,149.975,149.94,149.945,49200000.0
2009-09-18 01:26:00,149.94,149.945,149.905,149.92,45000000.0
2009-09-18 01:27:00,149.925,149.93,149.915,149.915,24000000.0
2009-09-18 01:28:00,149.915,149.915,149.895,149.91,18000000.0
2009-09-18 01:29:00,149.915,149.915,149.915,149.915,5600000.0
2009-09-18 01:30:00,149.92,149.92,149.92,149.92,2800000.0
2009-09-18 01:31:00,149.935,149.95,149.925,149.95,42200000.0
2009-09-18 01:32:00,149.955,149.955,149.945,149.945,14200000.0
2009-09-18 01:33:00,149.93,149.93,149.905,149.91,50400000.0
2009-09-18 01:34:00,149.925,149.935,149.925,149.93,14400000.0
2009-09-18 01:35:00,149.915,149.915,149.89,149.905,32600000.0
2009-09-18 01:36:00,149.91,149.915,149.895,149.91,62200000.0
2009-09-18 01:37:00,149.91,149.925,149.905,149.925,22400000.0
2009-09-18 01:38:00,149.92,149.94,149.91,149.935,44600000.0
2009-09-18 01:39:00,149.925,149.935,149.86,149.88,102600000.0
2009-09-18 01:40:00,149.885,149.895,149.88,149.89,28400000.0
2009-09-18 01:41:00,149.895,149.895,149.88,149.885,36400000.0
2009-09-18 01:42:00,149.9,149.915,149.885,149.91,96500000.0
2009-09-18 01:43:00,149.9,149.91,149.9,149.91,25400000.0
2009-09-18 01:44:00,149.85,149.896,149.836,149.887,184300000.0
2009-09-18 01:45:00,149.915,149.98,149.91,149.945,121800000.0
2009-09-18 01:46:00,149.94,149.96,149.93,149.94,40800000.0
2009-09-18 01:47:00,149.94,149.94,149.925,149.93,21000000.0
2009-09-18 01:48:00,149.925,149.94,149.915,149.94,11200000.0
2009-09-18 01:49:00,149.94,149.99,149.94,149.975,38300000.0
2009-09-18 01:50:00,149.985,149.995,149.95,149.985,43400000.0
2009-09-18 01:51:00,149.995,150.035,149.995,150.01,82700000.0
2009-09-18 01:52:00,150.01,150.04,150.01,150.025,68200000.0
2009-09-18 01:53:00,150.025,150.045,150.025,150.03,50800000.0
2009-09-18 01:54:00,150.035,150.035,150.005,150.005,24200000.0
2009-09-18 01:55:00,150.005,150.005,149.955,149.975,53400000.0
2009-09-18 01:56:00,149.985,149.99,149.955,149.955,72100000.0
2009-09-18 01:57:00,149.96,149.98,149.945,149.945,65200000.0
2009-09-18 01:58:00,149.96,149.975,149.9,149.915,83900000.0
2009-09-18 01:59:00,149.915,149.915,149.865,149.88,97000000.0
2009-09-18 02:00:00,149.875,149.88,149.84,149.86,144600000.0
2009-09-18 02:01:00,149.85,149.935,149.845,149.87,84800000.0
2009-09-18 02:02:00,149.86,149.905,149.855,149.86,128600000.0
2009-09-18 02:03:00,149.86,149.875,149.835,149.865,123800000.0
2009-09-18 02:04:00,149.87,149.9,149.865,149.9,53900000.0
2009-09-18 02:05:00,149.905,149.905,149.865,149.895,69600000.0
2009-09-18 02:06:00,149.895,149.895,149.855,149.885,57500000.0
2009-09-18 02:07:00,149.885,149.89,149.87,149.875,50300000.0
2009-09-18 02:08:00,149.87,149.875,149.86,149.865,23600000.0
2009-09-18 02:09:00,149.855,149.865,149.835,149.845,35200000.0
2009-09-18 02:10:00,149.845,149.86,149.835,149.855,67900000.0
2009-09-18 02:11:00,149.855,149.855,149.845,149.845,21600000.0
2009-09-18 02:12:00,149.845,149.86,149.845,149.855,32400000.0
2009-09-18 02:13:00,149.86,149.9,149.855,149.9,68600000.0
2009-09-18 02:14:00,149.9,149.905,149.885,149.89,47000000.0
2009-09-18 02:15:00,149.89,149.935,149.885,149.93,58000000.0
2009-09-18 02:16:00,149.93,149.945,149.89,149.9,60800000.0
2009-09-18 02:17:00,149.9,149.92,149.885,149.885,47000000.0
2009-09-18 02:18:00,149.89,149.905,149.89,149.89,29700000.0
2009-09-18 02:19:00,149.89,149.89,149.845,149.855,67500000.0
2009-09-18 02:20:00,149.855,149.855,149.785,149.79,62300000.0
2009-09-18 02:21:00,149.8,149.87,149.8,149.845,74200000.0
2009-09-18 02:22:00,149.845,149.87,149.845,149.865,52600000.0
2009-09-18 02:23:00,149.87,149.895,149.86,149.865,102700000.0
2009-09-18 02:24:00,149.87,149.895,149.86,149.88,64600000.0
2009-09-18 02:25:00,149.87,149.87,149.865,149.865,9100000.0
2009-09-18 02:26:00,149.865,149.87,149.85,149.87,28700000.0
2009-09-18 02:27:00,149.87,149.885,149.87,149.885,37800000.0
2009-09-18 02:28:00,149.875,149.885,149.865,149.865,43600000.0
2009-09-18 02:29:00,149.865,149.89,149.85,149.885,97500000.0
2009-09-18 02:30:00,149.885,149.915,149.875,149.9,85700000.0
2009-09-18 02:31:00,149.9,149.9,149.885,149.9,36000000.0
2009-09-18 02:32:00,149.905,149.915,149.89,149.895,60900000.0
2009-09-18 02:33:00,149.9,149.905,149.88,149.89,85800000.0
2009-09-18 02:34:00,149.89,149.9,149.875,149.9,53800000.0
2009-09-18 02:35:00,149.9,149.925,149.845,149.86,66600000.0
2009-09-18 02:36:00,149.865,149.865,149.845,149.855,16800000.0
2009-09-18 02:37:00,149.865,149.88,149.855,149.87,64200000.0
2009-09-18 02:38:00,149.865,149.87,149.855,149.865,23400000.0
2009-09-18 02:39:00,149.865,149.925,149.865,149.91,59800000.0
2009-09-18 02:40:00,149.91,149.915,149.88,149.9,59100000.0
2009-09-18 02:41:00,149.885,149.885,149.855,149.865,44000000.0
2009-09-18 02:42:00,149.865,149.88,149.84,149.855,50200000.0
2009-09-18 02:43:00,149.86,149.86,149.78,149.795,99500000.0
2009-09-18 02:44:00,149.795,149.82,149.79,149.79,57400000.0
2009-09-18 02:45:00,149.795,149.835,149.795,149.81,77300000.0
2009-09-18 02:46:00,149.795,149.8,149.735,149.745,76800000.0
2009-09-18 02:47:00,149.75,149.8,149.75,149.795,71400000.0
2009-09-18 02:48:00,149.785,149.875,149.785,149.875,60400000.0
2009-09-18 02:49:00,149.865,149.865,149.815,149.83,82800000.0
2009-09-18 02:50:00,149.835,149.835,149.81,149.83,34000000.0
2009-09-18 02:51:00,149.83,149.855,149.82,149.835,36600000.0
2009-09-18 02:52:00,149.83,149.835,149.795,149.82,79400000.0
2009-09-18 02:53:00,149.82,149.845,149.815,149.815,55700000.0
2009-09-18 02:54:00,149.815,149.85,149.805,149.825,82300000.0
2009-09-18 02:55:00,149.835,149.88,149.835,149.845,125200000.0
2009-09-18 02:56:00,149.835,149.865,149.835,149.845,77000000.0
2009-09-18 02:57:00,149.845,149.865,149.84,149.865,46200000.0
2009-09-18 02:58:00,149.86,149.865,149.835,149.835,41200000.0
2009-09-18 02:59:00,149.835,149.835,149.81,149.825,44800000.0
2009-09-18 03:00:00,149.835,149.845,149.82,149.825,28600000.0
2009-09-18 03:01:00,149.83,149.83,149.815,149.82,51800000.0
2009-09-18 03:02:00,149.815,149.83,149.815,149.83,22400000.0
2009-09-18 03:03:00,149.83,149.83,149.815,149.83,23000000.0
2009-09-18 03:04:00,149.82,149.85,149.82,149.835,32200000.0
2009-09-18 03:05:00,149.835,149.835,149.78,149.81,62000000.0
2009-09-18 03:06:00,149.805,149.82,149.775,149.78,59800000.0
2009-09-18 03:07:00,149.79,149.81,149.79,149.805,35200000.0
2009-09-18 03:08:00,149.805,149.855,149.805,149.82,78100000.0
2009-09-18 03:09:00,149.82,149.845,149.81,149.815,53400000.0
2009-09-18 03:10:00,149.815,149.815,149.79,149.81,30600000.0
2009-09-18 03:11:00,149.805,149.855,149.805,149.835,53400000.0
2009-09-18 03:12:00,149.83,149.855,149.825,149.85,62600000.0
2009-09-18 03:13:00,149.86,149.875,149.835,149.845,64000000.0
2009-09-18 03:14:00,149.845,149.845,149.8,149.83,69200000.0
2009-09-18 03:15:00,149.83,149.83,149.675,149.675,132400000.0
2009-09-18 03:16:00,149.695,149.71,149.66,149.675,140100000.0
2009-09-18 03:17:00,149.66,149.67,149.615,149.66,124400000.0
2009-09-18 03:18:00,149.665,149.705,149.64,149.69,136000000.0
2009-09-18 03:19:00,149.685,149.685,149.64,149.65,114400000.0
2009-09-18 03:20:00,149.645,149.67,149.555,149.565,205600000.0
2009-09-18 03:21:00,149.565,149.6,149.565,149.585,101300000.0
2009-09-18 03:22:00,149.585,149.61,149.58,149.6,55500000.0
2009-09-18 03:23:00,149.6,149.65,149.6,149.64,97200000.0
2009-09-18 03:24:00,149.64,149.715,149.64,149.655,151900000.0
2009-09-18 03:25:00,149.65,149.665,149.595,149.66,188200000.0
2009-09-18 03:26:00,149.66,149.75,149.64,149.72,151600000.0
2009-09-18 03:27:00,149.705,149.72,149.675,149.7,93400000.0
2009-09-18 03:28:00,149.705,149.715,149.665,149.67,113100000.0
2009-09-18 03:29:00,149.68,149.695,149.67,149.695,57800000.0
2009-09-18 03:30:00,149.695,149.745,149.69,149.715,81200000.0
2009-09-18 03:31:00,149.715,149.775,149.695,149.705,101200000.0
2009-09-18 03:32:00,149.705,149.705,149.655,149.675,119500000.0
2009-09-18 03:33:00,149.69,149.71,149.685,149.705,99400000.0
2009-09-18 03:34:00,149.705,149.73,149.67,149.675,140800000.0
2009-09-18 03:35:00,149.69,149.7,149.665,149.69,121800000.0
2009-09-18 03:36:00,149.695,149.715,149.695,149.695,34400000.0
2009-09-18 03:37:00,149.695,149.71,149.595,149.595,105000000.0
2009-09-18 03:38:00,149.615,149.65,149.585,149.625,104900000.0
2009-09-18 03:39:00,149.62,149.655,149.61,149.65,75700000.0
2009-09-18 03:40:00,149.645,149.67,149.625,149.625,99200000.0
2009-09-18 03:41:00,149.625,149.625,149.595,149.615,57800000.0
2009-09-18 03:42:00,149.61,149.615,149.59,149.6,63800000.0
2009-09-18 03:43:00,149.6,149.625,149.595,149.595,77400000.0
2009-09-18 03:44:00,149.605,149.64,149.6,149.62,57600000.0
2009-09-18 03:45:00,149.62,149.625,149.585,149.595,58200000.0
2009-09-18 03:46:00,149.605,149.61,149.59,149.605,51800000.0
2009-09-18 03:47:00,149.605,149.61,149.58,149.58,61800000.0
2009-09-18 03:48:00,149.58,149.585,149.435,149.49,198100000.0
2009-09-18 03:49:00,149.495,149.525,149.49,149.505,127000000.0
2009-09-18 03:50:00,149.505,149.535,149.475,149.48,139400000.0
2009-09-18 03:51:00,149.495,149.51,149.48,149.495,85500000.0
2009-09-18 03:52:00,149.5,149.505,149.42,149.42,135100000.0
2009-09-18 03:53:00,149.42,149.45,149.4,149.42,92800000.0
2009-09-18 03:54:00,149.42,149.475,149.405,149.46,106200000.0
2009-09-18 03:55:00,149.46,149.46,149.345,149.345,147600000.0
2009-09-18 03:56:00,149.35,149.41,149.345,149.4,169800000.0
2009-09-18 03:57:00,149.4,149.405,149.35,149.36,165700000.0
2009-09-18 03:58:00,149.36,149.42,149.345,149.37,114400000.0
2009-09-18 03:59:00,149.37,149.41,149.36,149.39,163400000.0
2009-09-18 04:00:00,149.39,149.395,149.3,149.305,150800000.0
2009-09-18 04:01:00,149.305,149.345,149.275,149.305,163200000.0
2009-09-18 04:02:00,149.305,149.335,149.28,149.295,152800000.0
2009-09-18 04:03:00,149.295,149.35,149.285,149.345,125500000.0
2009-09-18 04:04:00,149.35,149.38,149.325,149.375,104400000.0
2009-09-18 04:05:00,149.38,149.4,149.36,149.36,53000000.0
2009-09-18 04:06:00,149.36,149.36,149.27,149.28,114000000.0
2009-09-18 04:07:00,149.285,149.305,149.275,149.3,57800000.0
2009-09-18 04:08:00,149.3,149.3,149.275,149.295,29200000.0
2009-09-18 04:09:00,149.3,149.31,149.285,149.29,86600000.0
2009-09-18 04:10:00,149.295,149.31,149.255,149.26,185300000.0
2009-09-18 04:11:00,149.26,149.28,149.245,149.26,94300000.0
2009-09-18 04:12:00,149.26,149.275,149.25,149.265,82400000.0
2009-09-18 04:13:00,149.265,149.295,149.25,149.295,89000000.0
2009-09-18 04:14:00,149.305,149.31,149.28,149.3,53700000.0
2009-09-18 04:15:00,149.295,149.295,149.255,149.255,80000000.0
2009-09-18 04:16:00,149.245,149.275,149.24,149.265,80200000.0
2009-09-18 04:17:00,149.26,149.265,149.235,149.25,64200000.0
2009-09-18 04:18:00,149.255,149.32,149.25,149.29,111300000.0
2009-09-18 04:19:00,149.3,149.315,149.295,149.31,28000000.0
2009-09-18 04:20:00,149.305,149.305,149.28,149.28,75000000.0
2009-09-18 04:21:00,149.28,149.32,149.28,149.305,100400000.0
2009-09-18 04:22:00,149.32,149.345,149.305,149.34,87200000.0
2009-09-18 04:23:00,149.34,149.34,149.28,149.295,71600000.0
2009-09-18 04:24:00,149.295,149.295,149.26,149.275,94200000.0
2009-09-18 04:25:00,149.265,149.265,149.215,149.25,122800000.0
2009-09-18 04:26:00,149.24,149.335,149.24,149.335,88400000.0
2009-09-18 04:27:00,149.325,149.35,149.315,149.325,42400000.0
2009-09-18 04:28:00,149.325,149.385,149.31,149.355,96400000.0
2009-09-18 04:29:00,149.36,149.455,149.36,149.435,123000000.0
2009-09-18 04:30:00,149.435,149.44,149.405,149.405,67800000.0
2009-09-18 04:31:00,149.41,149.425,149.4,149.425,42400000.0
2009-09-18 04:32:00,149.415,149.43,149.38,149.42,52800000.0
2009-09-18 04:33:00,149.42,149.495,149.41,149.485,63400000.0
2009-09-18 04:34:00,149.47,149.53,149.465,149.475,85600000.0
2009-09-18 04:35:00,149.465,149.48,149.445,149.46,116100000.0
2009-09-18 04:36:00,149.455,149.525,149.455,149.525,99800000.0
2009-09-18 04:37:00,149.525,149.61,149.525,149.59,113600000.0
2009-09-18 04:38:00,149.58,149.58,149.53,149.54,107500000.0
2009-09-18 04:39:00,149.54,149.57,149.54,149.55,54400000.0
2009-09-18 04:40:00,149.55,149.555,149.525,149.54,104500000.0
2009-09-18 04:41:00,149.54,149.54,149.495,149.51,68000000.0
2009-09-18 04:42:00,149.52,149.53,149.485,149.51,67800000.0
2009-09-18 04:43:00,149.51,149.545,149.505,149.53,55000000.0
2009-09-18 04:44:00,149.53,149.565,149.525,149.535,89600000.0
2009-09-18 04:45:00,149.54,149.575,149.525,149.565,73900000.0
2009-09-18 04:46:00,149.565,149.575,149.545,149.55,70100000.0
2009-09-18 04:47:00,149.55,149.595,149.525,149.57,171600000.0
2009-09-18 04:48:00,149.57,149.705,149.555,149.61,161600000.0
2009-09-18 04:49:00,149.61,149.61,149.54,149.545,95000000.0
2009-09-18 04:50:00,149.555,149.565,149.545,149.56,65800000.0
2009-09-18 04:51:00,149.56,149.575,149.55,149.55,104600000.0
2009-09-18 04:52:00,149.545,149.575,149.525,149.575,80000000.0
2009-09-18 04:53:00,149.575,149.59,149.56,149.565,80200000.0
2009-09-18 04:54:00,149.565,149.595,149.555,149.595,74400000.0
2009-09-18 04:55:00,149.59,149.59,149.555,149.555,63800000.0
2009-09-18 04:56:00,149.56,149.575,149.545,149.57,38000000.0
2009-09-18 04:57:00,149.57,149.635,149.565,149.575,73200000.0
2009-09-18 04:58:00,149.58,149.585,149.575,149.58,20000000.0
2009-09-18 04:59:00,149.585,149.61,149.58,149.6,44800000.0
2009-09-18 05:00:00,149.59,149.635,149.585,149.625,73400000.0
2009-09-18 05:01:00,149.63,149.63,149.595,149.595,42200000.0
2009-09-18 05:02:00,149.595,149.605,149.595,149.6,35000000.0
2009-09-18 05:03:00,149.6,149.605,149.575,149.585,46400000.0
2009-09-18 05:04:00,149.575,149.58,149.525,149.54,59200000.0
2009-09-18 05:05:00,149.54,149.6,149.515,149.58,91400000.0
2009-09-18 05:06:00,149.585,149.605,149.57,149.57,108000000.0
2009-09-18 05:07:00,149.57,149.6,149.57,149.6,27800000.0
2009-09-18 05:08:00,149.585,149.635,149.575,149.62,35200000.0
2009-09-18 05:09:00,149.61,149.645,149.595,149.645,43200000.0
2009-09-18 05:10:00,149.645,149.65,149.625,149.635,29000000.0
2009-09-18 05:11:00,149.635,149.635,149.565,149.57,31800000.0
2009-09-18 05:12:00,149.565,149.565,149.54,149.545,24800000.0
2009-09-18 05:13:00,149.545,149.585,149.545,149.575,88100000.0
2009-09-18 05:14:00,149.575,149.575,149.565,149.575,22400000.0
2009-09-18 05:15:00,149.58,149.585,149.575,149.58,16400000.0
2009-09-18 05:16:00,149.58,149.58,149.58,149.58,6400000.0
2009-09-18 05:17:00,149.58,149.58,149.58,149.58,4200000.0
2009-09-18 05:18:00,149.58,149.58,149.53,149.55,60900000.0
2009-09-18 05:19:00,149.55,149.565,149.525,149.53,90200000.0
2009-09-18 05:20:00,149.52,149.555,149.52,149.545,73000000.0
2009-09-18 05:21:00,149.54,149.56,149.525,149.54,101800000.0
2009-09-18 05:22:00,149.55,149.555,149.525,149.545,57200000.0
2009-09-18 05:23:00,149.54,149.565,149.54,149.56,41000000.0
2009-09-18 05:24:00,149.565,149.575,149.54,149.57,64000000.0
2009-09-18 05:25:00,149.565,149.57,149.555,149.56,42800000.0
2009-09-18 05:26:00,149.555,149.59,149.555,149.585,49000000.0
2009-09-18 05:27:00,149.58,149.585,149.515,149.52,87000000.0
2009-09-18 05:28:00,149.53,149.56,149.53,149.56,49400000.0
2009-09-18 05:29:00,149.56,149.615,149.545,149.585,69200000.0
2009-09-18 05:30:00,149.575,149.58,149.55,149.55,69200000.0
2009-09-18 05:31:00,149.55,149.575,149.545,149.575,16800000.0
2009-09-18 05:32:00,149.57,149.575,149.525,149.525,66600000.0
2009-09-18 05:33:00,149.525,149.53,149.515,149.515,42600000.0
2009-09-18 05:34:00,149.515,149.53,149.505,149.505,46200000.0
2009-09-18 05:35:00,149.505,149.515,149.475,149.475,43600000.0
2009-09-18 05:36:00,149.48,149.5,149.465,149.48,20200000.0
2009-09-18 05:37:00,149.475,149.485,149.45,149.48,41000000.0
2009-09-18 05:38:00,149.475,149.475,149.47,149.475,6400000.0
2009-09-18 05:39:00,149.47,149.47,149.45,149.45,10000000.0
2009-09-18 05:40:00,149.465,149.475,149.445,149.46,22800000.0
2009-09-18 05:41:00,149.46,149.475,149.445,149.445,86400000.0
2009-09-18 05:42:00,149.445,149.48,149.43,149.48,94800000.0
2009-09-18 05:43:00,149.48,149.51,149.47,149.5,49800000.0
2009-09-18 05:44:00,149.5,149.5,149.445,149.455,38200000.0
2009-09-18 05:45:00,149.455,149.495,149.455,149.46,49400000.0
2009-09-18 05:46:00,149.455,149.475,149.425,149.46,102300000.0
2009-09-18 05:47:00,149.455,149.49,149.455,149.49,22400000.0
2009-09-18 05:48:00,149.49,149.5,149.475,149.48,19000000.0
2009-09-18 05:49:00,149.475,149.485,149.47,149.48,36600000.0
2009-09-18 05:50:00,149.47,149.485,149.465,149.48,28400000.0
2009-09-18 05:51:00,149.485,149.49,149.465,149.465,31400000.0
2009-09-18 05:52:00,149.475,149.48,149.43,149.445,46800000.0
2009-09-18 05:53:00,149.46,149.465,149.445,149.46,49600000.0
2009-09-18 05:54:00,149.465,149.465,149.44,149.455,54600000.0
2009-09-18 05:55:00,149.455,149.46,149.445,149.455,23800000.0
2009-09-18 05:56:00,149.455,149.47,149.455,149.46,48400000.0
2009-09-18 05:57:00,149.46,149.475,149.46,149.475,15000000.0
2009-09-18 05:58:00,149.475,149.485,149.46,149.47,38800000.0
2009-09-18 05:59:00,149.47,149.47,149.455,149.455,9800000.0
2009-09-18 06:00:00,149.46,149.47,149.445,149.455,36600000.0
2009-09-18 06:01:00,149.445,149.47,149.41,149.415,67600000.0
2009-09-18 06:02:00,149.425,149.445,149.4,149.41,57400000.0
2009-09-18 06:03:00,149.41,149.42,149.405,149.405,19000000.0
2009-09-18 06:04:00,149.415,149.435,149.4,149.405,63400000.0
2009-09-18 06:05:00,149.405,149.405,149.375,149.375,14600000.0
2009-09-18 06:06:00,149.385,149.44,149.385,149.44,19000000.0
2009-09-18 06:07:00,149.43,149.47,149.42,149.445,60200000.0
2009-09-18 06:08:00,149.45,149.45,149.425,149.43,33600000.0
2009-09-18 06:09:00,149.435,149.46,149.435,149.445,43800000.0
2009-09-18 06:10:00,149.445,149.46,149.44,149.455,38200000.0
2009-09-18 06:11:00,149.455,149.46,149.41,149.43,47800000.0
2009-09-18 06:12:00,149.42,149.445,149.42,149.445,23400000.0
2009-09-18 06:13:00,149.44,149.445,149.42,149.44,24800000.0
2009-09-18 06:14:00,149.445,149.445,149.425,149.44,60200000.0
2009-09-18 06:15:00,149.43,149.44,149.425,149.43,21400000.0
2009-09-18 06:16:00,149.43,149.465,149.43,149.455,56600000.0
2009-09-18 06:17:00,149.45,149.465,149.435,149.455,44900000.0
2009-09-18 06:18:00,149.455,149.465,149.41,149.41,56200000.0
2009-09-18 06:19:00,149.405,149.41,149.37,149.38,52000000.0
2009-09-18 06:20:00,149.385,149.395,149.365,149.375,48800000.0
2009-09-18 06:21:00,149.375,149.415,149.365,149.415,36400000.0
2009-09-18 06:22:00,149.42,149.44,149.415,149.44,95800000.0
2009-09-18 06:23:00,149.43,149.47,149.43,149.47,40400000.0
2009-09-18 06:24:00,149.47,149.47,149.42,149.45,37200000.0
2009-09-18 06:25:00,149.43,149.455,149.43,149.45,34000000.0
2009-09-18 06:26:00,149.445,149.455,149.445,149.45,9800000.0
2009-09-18 06:27:00,149.455,149.48,149.455,149.48,17800000.0
2009-09-18 06:28:00,149.48,149.52,149.47,149.47,50500000.0
2009-09-18 06:29:00,149.47,149.495,149.47,149.48,42000000.0
2009-09-18 06:30:00,149.475,149.485,149.44,149.445,51900000.0
2009-09-18 06:31:00,149.445,149.45,149.42,149.42,73200000.0
2009-09-18 06:32:00,149.41,149.44,149.41,149.435,52000000.0
2009-09-18 06:33:00,149.425,149.44,149.425,149.44,62800000.0
2009-09-18 06:34:00,149.44,149.45,149.425,149.44,25200000.0
2009-09-18 06:35:00,149.445,149.455,149.44,149.455,16600000.0
2009-09-18 06:36:00,149.45,149.465,149.425,149.43,30200000.0
2009-09-18 06:37:00,149.435,149.445,149.42,149.445,23200000.0
2009-09-18 06:38:00,149.45,149.47,149.445,149.46,52800000.0
2009-09-18 06:39:00,149.465,149.51,149.465,149.5,57000000.0
2009-09-18 06:40:00,149.51,149.54,149.51,149.535,36800000.0
2009-09-18 06:41:00,149.53,149.58,149.53,149.535,33600000.0
2009-09-18 06:42:00,149.535,149.605,149.535,149.585,59200000.0
2009-09-18 06:43:00,149.585,149.595,149.56,149.575,52600000.0
2009-09-18 06:44:00,149.585,149.59,149.565,149.59,22600000.0
2009-09-18 06:45:00,149.59,149.59,149.57,149.57,19000000.0
2009-09-18 06:46:00,149.58,149.585,149.52,149.525,57200000.0
2009-09-18 06:47:00,149.53,149.545,149.485,149.51,84800000.0
2009-09-18 06:48:00,149.5,149.525,149.5,149.515,41600000.0
2009-09-18 06:49:00,149.51,149.515,149.495,149.51,39000000.0
2009-09-18 06:50:00,149.51,149.52,149.51,149.52,10600000.0
2009-09-18 06:51:00,149.52,149.56,149.52,149.545,49200000.0
2009-09-18 06:52:00,149.555,149.57,149.555,149.555,49400000.0
2009-09-18 06:53:00,149.55,149.56,149.505,149.535,35600000.0
2009-09-18 06:54:00,149.535,149.55,149.52,149.53,63800000.0
2009-09-18 06:55:00,149.54,149.555,149.505,149.505,40000000.0
2009-09-18 06:56:00,149.505,149.54,149.505,149.53,41000000.0
2009-09-18 06:57:00,149.53,149.535,149.51,149.51,45600000.0
2009-09-18 06:58:00,149.52,149.57,149.515,149.57,82700000.0
2009-09-18 06:59:00,149.57,149.57,149.53,149.545,63600000.0
2009-09-18 07:00:00,149.54,149.56,149.54,149.54,45000000.0
2009-09-18 07:01:00,149.545,149.545,149.535,149.535,38600000.0
2009-09-18 07:02:00,149.535,149.535,149.52,149.53,35600000.0
2009-09-18 07:03:00,149.535,149.555,149.535,149.555,35200000.0
2009-09-18 07:04:00,149.545,149.55,149.51,149.535,35200000.0
2009-09-18 07:05:00,149.54,149.54,149.5,149.53,34600000.0
2009-09-18 07:06:00,149.525,149.55,149.525,149.54,40800000.0
2009-09-18 07:07:00,149.54,149.555,149.515,149.515,63900000.0
2009-09-18 07:08:00,149.515,149.54,149.515,149.53,31400000.0
2009-09-18 07:09:00,149.515,149.515,149.45,149.455,55500000.0
2009-09-18 07:10:00,149.455,149.48,149.43,149.435,81800000.0
2009-09-18 07:11:00,149.435,149.45,149.435,149.44,27000000.0
2009-09-18 07:12:00,149.435,149.435,149.415,149.425,68100000.0
2009-09-18 07:13:00,149.43,149.44,149.41,149.435,57400000.0
2009-09-18 07:14:00,149.435,149.44,149.41,149.43,41000000.0
2009-09-18 07:15:00,149.43,149.43,149.385,149.39,31900000.0
2009-09-18 07:16:00,149.385,149.4,149.345,149.345,105400000.0
2009-09-18 07:17:00,149.345,149.355,149.305,149.33,133700000.0
2009-09-18 07:18:00,149.33,149.375,149.315,149.36,101200000.0
2009-09-18 07:19:00,149.365,149.385,149.365,149.375,42400000.0
2009-09-18 07:20:00,149.375,149.385,149.37,149.38,22400000.0
2009-09-18 07:21:00,149.375,149.405,149.37,149.405,83800000.0
2009-09-18 07:22:00,149.415,149.415,149.37,149.385,69100000.0
2009-09-18 07:23:00,149.385,149.415,149.38,149.405,75700000.0
2009-09-18 07:24:00,149.405,149.405,149.39,149.4,22200000.0
2009-09-18 07:25:00,149.4,149.405,149.395,149.405,12600000.0
2009-09-18 07:26:00,149.405,149.42,149.405,149.42,16100000.0
2009-09-18 07:27:00,149.41,149.415,149.36,149.37,72200000.0
2009-09-18 07:28:00,149.36,149.365,149.31,149.31,36500000.0
2009-09-18 07:29:00,149.31,149.32,149.29,149.29,145800000.0
2009-09-18 07:30:00,149.29,149.295,149.25,149.29,136400000.0
2009-09-18 07:31:00,149.29,149.335,149.29,149.32,104000000.0
2009-09-18 07:32:00,149.315,149.32,149.305,149.31,33400000.0
2009-09-18 07:33:00,149.3,149.31,149.29,149.295,92400000.0
2009-09-18 07:34:00,149.295,149.295,149.275,149.285,61400000.0
2009-09-18 07:35:00,149.285,149.285,149.21,149.215,96100000.0
2009-09-18 07:36:00,149.22,149.24,149.16,149.195,96000000.0
2009-09-18 07:37:00,149.195,149.2,149.135,149.145,166700000.0
2009-09-18 07:38:00,149.145,149.165,149.115,149.12,106600000.0
2009-09-18 07:39:00,149.125,149.125,149.08,149.09,112200000.0
2009-09-18 07:40:00,149.09,149.105,149.075,149.105,137300000.0
2009-09-18 07:41:00,149.11,149.12,149.06,149.06,100800000.0
2009-09-18 07:42:00,149.06,149.09,149.05,149.08,110500000.0
2009-09-18 07:43:00,149.08,149.19,149.08,149.18,114000000.0
2009-09-18 07:44:00,149.185,149.215,149.135,149.14,140900000.0
2009-09-18 07:45:00,149.14,149.195,149.14,149.18,116600000.0
2009-09-18 07:46:00,149.18,149.185,149.12,149.135,126700000.0
2009-09-18 07:47:00,149.135,149.145,149.08,149.125,139200000.0
2009-09-18 07:48:00,149.115,149.15,149.095,149.135,127000000.0
2009-09-18 07:49:00,149.13,149.15,149.09,149.135,136600000.0
2009-09-18 07:50:00,149.135,149.15,149.085,149.085,119600000.0
2009-09-18 07:51:00,149.1,149.145,149.075,149.125,123600000.0
2009-09-18 07:52:00,149.12,149.195,149.12,149.175,94300000.0
2009-09-18 07:53:00,149.175,149.2,149.155,149.2,100600000.0
2009-09-18 07:54:00,149.2,149.3,149.195,149.285,145000000.0
2009-09-18 07:55:00,149.29,149.3,149.205,149.215,146200000.0
2009-09-18 07:56:00,149.215,149.26,149.21,149.24,121300000.0
2009-09-18 07:57:00,149.235,149.27,149.235,149.25,74900000.0
2009-09-18 07:58:00,149.25,149.28,149.25,149.265,81200000.0
2009-09-18 07:59:00,149.265,149.27,149.185,149.19,52900000.0
2009-09-18 08:00:00,149.19,149.205,149.15,149.15,88600000.0
2009-09-18 08:01:00,149.15,149.215,149.145,149.195,196500000.0
2009-09-18 08:02:00,149.195,149.225,149.19,149.225,75000000.0
2009-09-18 08:03:00,149.225,149.225,149.155,149.17,138700000.0
2009-09-18 08:04:00,149.18,149.205,149.16,149.165,86800000.0
2009-09-18 08:05:00,149.16,149.19,149.14,149.175,95800000.0
2009-09-18 08:06:00,149.175,149.19,149.12,149.14,152500000.0
2009-09-18 08:07:00,149.14,149.155,149.13,149.135,73200000.0
2009-09-18 08:08:00,149.135,149.175,149.135,149.17,99600000.0
2009-09-18 08:09:00,149.175,149.19,149.165,149.175,57800000.0
2009-09-18 08:10:00,149.185,149.235,149.185,149.225,100200000.0
2009-09-18 08:11:00,149.225,149.325,149.225,149.28,124200000.0
2009-09-18 08:12:00,149.28,149.295,149.23,149.285,66200000.0
2009-09-18 08:13:00,149.295,149.305,149.28,149.285,97200000.0
2009-09-18 08:14:00,149.285,149.285,149.21,149.21,66000000.0
2009-09-18 08:15:00,149.215,149.225,149.145,149.17,174500000.0
2009-09-18 08:16:00,149.17,149.19,149.145,149.18,91600000.0
2009-09-18 08:17:00,149.18,149.19,149.155,149.18,51000000.0
2009-09-18 08:18:00,149.165,149.18,149.145,149.16,80800000.0
2009-09-18 08:19:00,149.165,149.23,149.16,149.225,74000000.0
2009-09-18 08:20:00,149.23,149.265,149.22,149.25,70000000.0
2009-09-18 08:21:00,149.245,149.26,149.235,149.25,42600000.0
2009-09-18 08:22:00,149.25,149.29,149.24,149.275,96200000.0
2009-09-18 08:23:00,149.275,149.28,149.23,149.23,100000000.0
2009-09-18 08:24:00,149.245,149.275,149.245,149.265,48500000.0
2009-09-18 08:25:00,149.26,149.265,149.175,149.205,103400000.0
2009-09-18 08:26:00,149.205,149.23,149.165,149.225,113200000.0
2009-09-18 08:27:00,149.215,149.235,149.14,149.155,141800000.0
2009-09-18 08:28:00,149.16,149.2,149.155,149.18,138700000.0
2009-09-18 08:29:00,149.175,149.195,149.145,149.17,134100000.0
2009-09-18 08:30:00,149.17,149.17,148.965,148.965,222000000.0
2009-09-18 08:31:00,148.97,149.01,148.97,148.985,151800000.0
2009-09-18 08:32:00,148.995,149.095,148.995,149.095,213800000.0
2009-09-18 08:33:00,149.095,149.095,148.965,148.975,241400000.0
2009-09-18 08:34:00,148.975,148.975,148.895,148.955,182300000.0
2009-09-18 08:35:00,148.945,149.01,148.945,148.995,120200000.0
2009-09-18 08:36:00,148.995,149.01,148.97,148.98,80200000.0
2009-09-18 08:37:00,148.98,148.985,148.955,148.985,143300000.0
2009-09-18 08:38:00,148.975,149.035,148.975,149.02,107100000.0
2009-09-18 08:39:00,149.02,149.03,148.94,148.99,155200000.0
2009-09-18 08:40:00,148.99,149.02,148.985,149.005,83400000.0
2009-09-18 08:41:00,149.01,149.065,149.01,149.04,137200000.0
2009-09-18 08:42:00,149.045,149.045,148.915,148.93,229100000.0
2009-09-18 08:43:00,148.93,148.98,148.93,148.945,243200000.0
2009-09-18 08:44:00,148.94,148.975,148.915,148.97,147000000.0
2009-09-18 08:45:00,148.96,148.97,148.85,148.85,202200000.0
2009-09-18 08:46:00,148.84,148.84,148.765,148.8,229100000.0
2009-09-18 08:47:00,148.8,148.83,148.755,148.775,200000000.0
2009-09-18 08:48:00,148.78,148.82,148.77,148.82,187600000.0
2009-09-18 08:49:00,148.82,148.845,148.795,148.81,193600000.0
2009-09-18 08:50:00,148.81,148.885,148.81,148.87,188600000.0
2009-09-18 08:51:00,148.87,148.905,148.87,148.895,134500000.0
2009-09-18 08:52:00,148.895,148.91,148.885,148.895,120400000.0
2009-09-18 08:53:00,148.89,148.95,148.89,148.93,121000000.0
2009-09-18 08:54:00,148.94,148.94,148.86,148.905,119600000.0
2009-09-18 08:55:00,148.905,148.91,148.82,148.82,174500000.0
2009-09-18 08:56:00,148.815,148.825,148.78,148.805,148600000.0
2009-09-18 08:57:00,148.81,148.825,148.745,148.78,165500000.0
2009-09-18 08:58:00,148.78,148.8,148.755,148.795,136800000.0
2009-09-18 08:59:00,148.8,148.895,148.795,148.88,191400000.0
2009-09-18 09:00:00,148.885,148.905,148.86,148.875,155200000.0
2009-09-18 09:01:00,148.88,148.89,148.805,148.85,179500000.0
2009-09-18 09:02:00,148.85,148.86,148.8,148.84,167600000.0
2009-09-18 09:03:00,148.835,148.915,148.835,148.915,151800000.0
2009-09-18 09:04:00,148.915,148.935,148.895,148.935,148600000.0
2009-09-18 09:05:00,148.925,148.925,148.82,148.86,179400000.0
2009-09-18 09:06:00,148.87,148.87,148.805,148.805,137200000.0
2009-09-18 09:07:00,148.82,148.835,148.76,148.79,204800000.0
2009-09-18 09:08:00,148.8,148.83,148.8,148.825,95800000.0
2009-09-18 09:09:00,148.825,148.845,148.805,148.805,125400000.0
2009-09-18 09:10:00,148.815,148.925,148.8,148.92,196400000.0
2009-09-18 09:11:00,148.92,148.925,148.845,148.85,149200000.0
2009-09-18 09:12:00,148.845,148.875,148.845,148.86,98200000.0
2009-09-18 09:13:00,148.86,148.86,148.78,148.785,190800000.0
2009-09-18 09:14:00,148.79,148.835,148.79,148.81,132800000.0
2009-09-18 09:15:00,148.81,148.83,148.785,148.795,127300000.0
2009-09-18 09:16:00,148.795,148.805,148.675,148.68,136600000.0
2009-09-18 09:17:00,148.68,148.72,148.67,148.7,226100000.0
2009-09-18 09:18:00,148.7,148.745,148.68,148.745,121000000.0
2009-09-18 09:19:00,148.755,148.89,148.735,148.88,150800000.0
2009-09-18 09:20:00,148.885,148.89,148.86,148.885,142400000.0
2009-09-18 09:21:00,148.885,148.9,148.825,148.84,96800000.0
2009-09-18 09:22:00,148.84,148.87,148.83,148.865,104600000.0
2009-09-18 09:23:00,148.865,148.87,148.815,148.85,105600000.0
2009-09-18 09:24:00,148.83,148.835,148.77,148.805,167000000.0
2009-09-18 09:25:00,148.805,148.825,148.78,148.795,121000000.0
2009-09-18 09:26:00,148.8,148.81,148.77,148.795,119000000.0
2009-09-18 09:27:00,148.795,148.81,148.695,148.7,231700000.0
2009-09-18 09:28:00,148.705,148.71,148.595,148.65,322400000.0
2009-09-18 09:29:00,148.65,148.66,148.61,148.66,257500000.0
2009-09-18 09:30:00,148.67,148.83,148.665,148.83,290800000.0
2009-09-18 09:31:00,148.825,148.89,148.77,148.77,282700000.0
2009-09-18 09:32:00,148.77,148.875,148.755,148.86,314400000.0
2009-09-18 09:33:00,148.86,148.895,148.85,148.88,223800000.0
2009-09-18 09:34:00,148.875,148.9,148.85,148.85,212300000.0
2009-09-18 09:35:00,148.85,148.965,148.84,148.965,178600000.0
2009-09-18 09:36:00,148.955,148.995,148.91,148.995,322400000.0
2009-09-18 09:37:00,148.985,149.025,148.945,148.95,330100000.0
2009-09-18 09:38:00,148.95,149.035,148.925,149.025,216200000.0
2009-09-18 09:39:00,149.02,149.055,148.97,149.015,320500000.0
2009-09-18 09:40:00,149.015,149.05,148.985,148.985,298000000.0
2009-09-18 09:41:00,148.975,149.02,148.97,148.98,268000000.0
2009-09-18 09:42:00,148.985,149.015,148.94,148.94,291900000.0
2009-09-18 09:43:00,148.945,148.99,148.925,148.925,343600000.0
2009-09-18 09:44:00,148.93,148.935,148.885,148.905,140100000.0
2009-09-18 09:45:00,148.905,148.92,148.8,148.85,279600000.0
2009-09-18 09:46:00,148.845,148.865,148.8,148.825,134200000.0
2009-09-18 09:47:00,148.825,148.84,148.795,148.8,124700000.0
2009-09-18 09:48:00,148.8,148.835,148.775,148.795,84900000.0
2009-09-18 09:49:00,148.795,148.805,148.755,148.78,200300000.0
2009-09-18 09:50:00,148.775,148.785,148.73,148.75,162500000.0
2009-09-18 09:51:00,148.75,148.765,148.715,148.75,143500000.0
2009-09-18 09:52:00,148.745,148.77,148.715,148.735,143900000.0
2009-09-18 09:53:00,148.73,148.755,148.69,148.69,188200000.0
2009-09-18 09:54:00,148.69,148.765,148.665,148.71,224000000.0
2009-09-18 09:55:00,148.71,148.745,148.675,148.73,199000000.0
2009-09-18 09:56:00,148.73,148.825,148.73,148.795,253300000.0
2009-09-18 09:57:00,148.79,148.8,148.745,148.775,207200000.0
2009-09-18 09:58:00,148.775,148.79,148.685,148.71,136000000.0
2009-09-18 09:59:00,148.71,148.795,148.71,148.765,147200000.0
2009-09-18 10:00:00,148.765,148.82,148.73,148.74,251900000.0
2009-09-18 10:01:00,148.74,148.915,148.735,148.915,200000000.0
2009-09-18 10:02:00,148.92,148.945,148.88,148.895,197100000.0
2009-09-18 10:03:00,148.895,148.915,148.88,148.91,202900000.0
2009-09-18 10:04:00,148.905,148.935,148.855,148.92,240800000.0
2009-09-18 10:05:00,148.93,148.945,148.895,148.92,110400000.0
2009-09-18 10:06:00,148.915,148.925,148.9,148.91,103800000.0
2009-09-18 10:07:00,148.905,148.905,148.77,148.79,134600000.0
2009-09-18 10:08:00,148.78,148.82,148.775,148.795,126900000.0
2009-09-18 10:09:00,148.795,148.8,148.765,148.8,106600000.0
2009-09-18 10:10:00,148.8,148.84,148.77,148.83,66600000.0
2009-09-18 10:11:00,148.83,148.925,148.83,148.925,153300000.0
2009-09-18 10:12:00,148.905,148.975,148.88,148.905,132700000.0
2009-09-18 10:13:00,148.905,148.94,148.875,148.88,215600000.0
2009-09-18 10:14:00,148.88,148.88,148.76,148.81,235400000.0
2009-09-18 10:15:00,148.825,148.915,148.81,148.88,237000000.0
2009-09-18 10:16:00,148.88,148.91,148.815,148.84,193200000.0
2009-09-18 10:17:00,148.835,148.84,148.75,148.785,235200000.0
2009-09-18 10:18:00,148.775,148.805,148.755,148.8,178300000.0
2009-09-18 10:19:00,148.8,148.86,148.785,148.84,117800000.0
2009-09-18 10:20:00,148.83,148.885,148.83,148.86,141100000.0
2009-09-18 10:21:00,148.86,148.86,148.815,148.83,133500000.0
2009-09-18 10:22:00,148.835,148.9,148.825,148.88,100300000.0
2009-09-18 10:23:00,148.88,148.94,148.855,148.87,187100000.0
2009-09-18 10:24:00,148.87,148.875,148.85,148.875,61500000.0
2009-09-18 10:25:00,148.88,148.92,148.83,148.855,123000000.0
2009-09-18 10:26:00,148.86,148.885,148.835,148.855,156600000.0
2009-09-18 10:27:00,148.845,148.885,148.82,148.83,96700000.0
2009-09-18 10:28:00,148.835,148.905,148.83,148.89,118300000.0
2009-09-18 10:29:00,148.895,148.93,148.88,148.915,112500000.0
2009-09-18 10:30:00,148.91,148.955,148.865,148.895,192400000.0
2009-09-18 10:31:00,148.895,148.9,148.785,148.81,259900000.0
2009-09-18 10:32:00,148.81,148.83,148.775,148.79,165600000.0
2009-09-18 10:33:00,148.795,148.795,148.76,148.795,106200000.0
2009-09-18 10:34:00,148.805,148.805,148.765,148.78,58400000.0
2009-09-18 10:35:00,148.78,148.83,148.775,148.825,145100000.0
2009-09-18 10:36:00,148.835,148.92,148.835,148.92,209000000.0
2009-09-18 10:37:00,148.92,148.945,148.875,148.915,164900000.0
2009-09-18 10:38:00,148.905,148.965,148.875,148.96,155400000.0
2009-09-18 10:39:00,148.96,148.99,148.94,148.98,238600000.0
2009-09-18 10:40:00,148.98,148.99,148.925,148.97,167200000.0
2009-09-18 10:41:00,148.955,148.955,148.895,148.92,148100000.0
2009-09-18 10:42:00,148.93,148.93,148.88,148.915,131000000.0
2009-09-18 10:43:00,148.915,149.03,148.905,148.98,123300000.0
2009-09-18 10:44:00,148.98,149.01,148.93,148.955,139700000.0
2009-09-18 10:45:00,148.95,148.995,148.92,148.95,120300000.0
2009-09-18 10:46:00,148.95,149.08,148.92,149.02,183400000.0
2009-09-18 10:47:00,149.02,149.02,148.955,148.975,276300000.0
2009-09-18 10:48:00,148.975,148.99,148.935,148.96,154900000.0
2009-09-18 10:49:00,148.96,149.05,148.955,149.03,263500000.0
2009-09-18 10:50:00,149.03,149.05,148.995,149.005,256400000.0
2009-09-18 10:51:00,149.005,149.005,148.965,148.98,131900000.0
2009-09-18 10:52:00,148.975,148.99,148.975,148.98,92800000.0
2009-09-18 10:53:00,148.98,149.0,148.965,148.97,195000000.0
2009-09-18 10:54:00,148.97,148.995,148.955,148.99,238500000.0
2009-09-18 10:55:00,148.99,149.0,148.965,148.975,199300000.0
2009-09-18 10:56:00,148.97,148.98,148.96,148.975,180400000.0
2009-09-18 10:57:00,148.96,148.985,148.955,148.975,80000000.0
2009-09-18 10:58:00,148.97,148.98,148.965,148.975,63400000.0
2009-09-18 10:59:00,148.97,148.985,148.93,148.94,156900000.0
2009-09-18 11:00:00,148.94,148.95,148.905,148.935,157400000.0
2009-09-18 11:01:00,148.935,148.95,148.92,148.94,87300000.0
2009-09-18 11:02:00,148.945,148.96,148.94,148.95,41700000.0
2009-09-18 11:03:00,148.95,148.985,148.945,148.945,101900000.0
2009-09-18 11:04:00,148.94,148.97,148.915,148.94,93400000.0
2009-09-18 11:05:00,148.94,148.945,148.905,148.92,181700000.0
2009-09-18 11:06:00,148.92,148.935,148.905,148.905,134600000.0
2009-09-18 11:07:00,148.905,148.925,148.9,148.905,207200000.0
2009-09-18 11:08:00,148.915,148.955,148.895,148.955,213700000.0
2009-09-18 11:09:00,148.955,148.955,148.925,148.94,159000000.0
2009-09-18 11:10:00,148.94,148.955,148.93,148.94,206100000.0
2009-09-18 11:11:00,148.94,148.945,148.885,148.92,268100000.0
2009-09-18 11:12:00,148.915,148.935,148.915,148.925,201700000.0
2009-09-18 11:13:00,148.925,148.945,148.925,148.94,106100000.0
2009-09-18 11:14:00,148.94,148.99,148.915,148.985,209100000.0
2009-09-18 11:15:00,148.985,148.985,148.935,148.96,204700000.0
2009-09-18 11:16:00,148.96,148.96,148.92,148.92,71600000.0
2009-09-18 11:17:00,148.925,148.95,148.905,148.915,213500000.0
2009-09-18 11:18:00,148.915,148.96,148.915,148.96,142100000.0
2009-09-18 11:19:00,148.96,148.965,148.935,148.955,196500000.0
2009-09-18 11:20:00,148.955,148.975,148.945,148.955,130900000.0
2009-09-18 11:21:00,148.955,148.96,148.93,148.94,149800000.0
2009-09-18 11:22:00,148.925,148.925,148.905,148.915,146100000.0
2009-09-18 11:23:00,148.915,148.945,148.915,148.94,83800000.0
2009-09-18 11:24:00,148.945,148.97,148.945,148.965,114900000.0
2009-09-18 11:25:00,148.98,148.985,148.93,148.935,219200000.0
2009-09-18 11:26:00,148.935,148.965,148.91,148.94,287000000.0
2009-09-18 11:27:00,148.94,149.37,148.92,149.21,280000000.0
2009-09-18 11:28:00,149.21,149.225,149.075,149.22,330100000.0
2009-09-18 11:29:00,149.205,149.305,149.105,149.305,228500000.0
2009-09-18 11:30:00,149.32,149.37,149.29,149.335,383600000.0
2009-09-18 11:31:00,149.33,149.335,149.21,149.22,371200000.0
2009-09-18 11:32:00,149.22,149.3,149.205,149.285,269400000.0
2009-09-18 11:33:00,149.285,149.455,149.27,149.4,309000000.0
2009-09-18 11:34:00,149.405,149.43,149.385,149.415,242200000.0
2009-09-18 11:35:00,149.425,149.43,149.405,149.415,228500000.0
2009-09-18 11:36:00,149.415,149.445,149.385,149.415,195300000.0
2009-09-18 11:37:00,149.37,149.39,149.35,149.35,165300000.0
2009-09-18 11:38:00,149.35,149.35,149.265,149.265,164500000.0
2009-09-18 11:39:00,149.255,149.265,149.22,149.245,308700000.0
2009-09-18 11:40:00,149.245,149.275,149.235,149.255,256800000.0
2009-09-18 11:41:00,149.25,149.27,149.165,149.17,238300000.0
2009-09-18 11:42:00,149.165,149.265,149.165,149.255,149100000.0
2009-09-18 11:43:00,149.24,149.295,149.24,149.275,99100000.0
2009-09-18 11:44:00,149.265,149.305,149.25,149.28,271800000.0
2009-09-18 11:45:00,149.28,149.35,149.28,149.35,198900000.0
2009-09-18 11:46:00,149.35,149.41,149.315,149.315,297700000.0
2009-09-18 11:47:00,149.325,149.34,149.31,149.31,242500000.0
2009-09-18 11:48:00,149.315,149.325,149.305,149.31,100600000.0
2009-09-18 11:49:00,149.305,149.305,149.27,149.29,135200000.0
2009-09-18 11:50:00,149.285,149.295,149.28,149.285,187800000.0
2009-09-18 11:51:00,149.285,149.33,149.27,149.315,292700000.0
2009-09-18 11:52:00,149.315,149.33,149.295,149.305,210800000.0
2009-09-18 11:53:00,149.3,149.335,149.29,149.29,188700000.0
2009-09-18 11:54:00,149.295,149.315,149.26,149.295,154800000.0
2009-09-18 11:55:00,149.295,149.3,149.205,149.23,215700000.0
2009-09-18 11:56:00,149.23,149.23,149.205,149.215,209900000.0
2009-09-18 11:57:00,149.21,149.245,149.185,149.24,266200000.0
2009-09-18 11:58:00,149.23,149.25,149.215,149.23,95300000.0
2009-09-18 11:59:00,149.23,149.31,149.23,149.305,138400000.0
2009-09-18 12:00:00,149.305,149.34,149.29,149.32,207400000.0
2009-09-18 12:01:00,149.315,149.315,149.205,149.245,182500000.0
2009-09-18 12:02:00,149.25,149.315,149.25,149.3,122100000.0
2009-09-18 12:03:00,149.305,149.34,149.3,149.325,59600000.0
2009-09-18 12:04:00,149.325,149.36,149.295,149.32,98300000.0
2009-09-18 12:05:00,149.325,149.325,149.285,149.295,95900000.0
2009-09-18 12:06:00,149.3,149.3,149.265,149.265,106700000.0
2009-09-18 12:07:00,149.265,149.36,149.26,149.35,152800000.0
2009-09-18 12:08:00,149.35,149.35,149.34,149.35,58500000.0
2009-09-18 12:09:00,149.35,149.38,149.3,149.3,78800000.0
2009-09-18 12:10:00,149.3,149.305,149.275,149.29,120300000.0
2009-09-18 12:11:00,149.295,149.335,149.295,149.325,72100000.0
2009-09-18 12:12:00,149.33,149.33,149.235,149.235,146700000.0
2009-09-18 12:13:00,149.215,149.285,149.215,149.28,88300000.0
2009-09-18 12:14:00,149.28,149.3,149.255,149.295,107400000.0
2009-09-18 12:15:00,149.295,149.3,149.225,149.23,61100000.0
2009-09-18 12:16:00,149.23,149.265,149.2,149.205,146800000.0
2009-09-18 12:17:00,149.205,149.21,149.17,149.195,79200000.0
2009-09-18 12:18:00,149.2,149.23,149.19,149.205,180600000.0
2009-09-18 12:19:00,149.21,149.21,149.165,149.17,89400000.0
2009-09-18 12:20:00,149.17,149.19,149.15,149.155,117500000.0
2009-09-18 12:21:00,149.155,149.155,149.135,149.15,84000000.0
2009-09-18 12:22:00,149.145,149.16,149.12,149.14,135900000.0
2009-09-18 12:23:00,149.14,149.215,149.14,149.21,98900000.0
2009-09-18 12:24:00,149.205,149.275,149.205,149.275,58100000.0
2009-09-18 12:25:00,149.285,149.325,149.25,149.325,99900000.0
2009-09-18 12:26:00,149.325,149.335,149.285,149.285,48000000.0
2009-09-18 12:27:00,149.29,149.385,149.29,149.37,166800000.0
2009-09-18 12:28:00,149.37,149.455,149.37,149.445,154300000.0
2009-09-18 12:29:00,149.445,149.445,149.43,149.44,73700000.0
2009-09-18 12:30:00,149.44,149.445,149.425,149.425,79200000.0
2009-09-18 12:31:00,149.425,149.47,149.415,149.465,192600000.0
2009-09-18 12:32:00,149.465,149.465,149.42,149.43,117900000.0
2009-09-18 12:33:00,149.43,149.445,149.415,149.445,63000000.0
2009-09-18 12:34:00,149.445,149.445,149.41,149.415,78900000.0
2009-09-18 12:35:00,149.42,149.435,149.36,149.36,81400000.0
2009-09-18 12:36:00,149.365,149.37,149.325,149.36,164300000.0
2009-09-18 12:37:00,149.36,149.36,149.325,149.35,120100000.0
2009-09-18 12:38:00,149.35,149.35,149.325,149.35,119100000.0
2009-09-18 12:39:00,149.35,149.39,149.315,149.355,90000000.0
2009-09-18 12:40:00,149.355,149.4,149.345,149.375,102300000.0
2009-09-18 12:41:00,149.37,149.385,149.335,149.36,180300000.0
2009-09-18 12:42:00,149.375,149.375,149.35,149.375,72600000.0
2009-09-18 12:43:00,149.37,149.37,149.325,149.35,94700000.0
2009-09-18 12:44:00,149.355,149.41,149.35,149.36,117300000.0
2009-09-18 12:45:00,149.355,149.37,149.35,149.36,180100000.0
2009-09-18 12:46:00,149.365,149.39,149.36,149.36,89200000.0
2009-09-18 12:47:00,149.365,149.37,149.315,149.325,161300000.0
2009-09-18 12:48:00,149.325,149.35,149.325,149.335,101200000.0
2009-09-18 12:49:00,149.34,149.35,149.325,149.345,54400000.0
2009-09-18 12:50:00,149.35,149.35,149.305,149.31,99500000.0
2009-09-18 12:51:00,149.32,149.385,149.315,149.375,117500000.0
2009-09-18 12:52:00,149.38,149.385,149.36,149.37,153100000.0
2009-09-18 12:53:00,149.37,149.38,149.315,149.32,209900000.0
2009-09-18 12:54:00,149.31,149.35,149.295,149.315,221900000.0
2009-09-18 12:55:00,149.325,149.37,149.305,149.34,163700000.0
2009-09-18 12:56:00,149.345,149.36,149.3,149.3,160500000.0
2009-09-18 12:57:00,149.3,149.365,149.29,149.31,117500000.0
2009-09-18 12:58:00,149.315,149.325,149.3,149.325,96700000.0
2009-09-18 12:59:00,149.33,149.38,149.285,149.38,134300000.0
2009-09-18 13:00:00,149.38,149.42,149.34,149.34,199500000.0
2009-09-18 13:01:00,149.34,149.405,149.34,149.37,109200000.0
2009-09-18 13:02:00,149.385,149.41,149.345,149.35,214300000.0
2009-09-18 13:03:00,149.35,149.35,149.29,149.3,165100000.0
2009-09-18 13:04:00,149.3,149.325,149.255,149.26,120400000.0
2009-09-18 13:05:00,149.26,149.31,149.25,149.29,189400000.0
2009-09-18 13:06:00,149.29,149.305,149.24,149.265,201200000.0
2009-09-18 13:07:00,149.26,149.31,149.25,149.31,108100000.0
2009-09-18 13:08:00,149.305,149.385,149.305,149.385,91800000.0
2009-09-18 13:09:00,149.38,149.385,149.345,149.345,52000000.0
2009-09-18 13:10:00,149.345,149.375,149.345,149.37,55400000.0
2009-09-18 13:11:00,149.365,149.385,149.355,149.385,36400000.0
2009-09-18 13:12:00,149.375,149.38,149.365,149.365,15400000.0
2009-09-18 13:13:00,149.365,149.365,149.31,149.31,77700000.0
2009-09-18 13:14:00,149.315,149.36,149.315,149.34,146600000.0
2009-09-18 13:15:00,149.33,149.37,149.315,149.36,103200000.0
2009-09-18 13:16:00,149.36,149.42,149.36,149.405,69800000.0
2009-09-18 13:17:00,149.405,149.515,149.385,149.505,188100000.0
2009-09-18 13:18:00,149.505,149.505,149.4,149.405,177800000.0
2009-09-18 13:19:00,149.405,149.475,149.405,149.46,136200000.0
2009-09-18 13:20:00,149.46,149.46,149.4,149.4,95600000.0
2009-09-18 13:21:00,149.4,149.42,149.395,149.41,94200000.0
2009-09-18 13:22:00,149.41,149.42,149.395,149.395,46000000.0
2009-09-18 13:23:00,149.415,149.415,149.385,149.385,81900000.0
2009-09-18 13:24:00,149.39,149.4,149.365,149.365,56700000.0
2009-09-18 13:25:00,149.37,149.37,149.355,149.355,112200000.0
2009-09-18 13:26:00,149.35,149.39,149.335,149.37,125100000.0
2009-09-18 13:27:00,149.365,149.42,149.355,149.405,112900000.0
2009-09-18 13:28:00,149.4,149.42,149.365,149.37,135100000.0
2009-09-18 13:29:00,149.345,149.4,149.345,149.385,125100000.0
2009-09-18 13:30:00,149.39,149.45,149.375,149.435,103900000.0
2009-09-18 13:31:00,149.42,149.42,149.385,149.385,73000000.0
2009-09-18 13:32:00,149.39,149.41,149.365,149.385,136100000.0
2009-09-18 13:33:00,149.385,149.4,149.335,149.395,187000000.0
2009-09-18 13:34:00,149.39,149.395,149.35,149.38,148100000.0
2009-09-18 13:35:00,149.375,149.395,149.35,149.365,58700000.0
2009-09-18 13:36:00,149.375,149.375,149.355,149.355,56300000.0
2009-09-18 13:37:00,149.355,149.4,149.355,149.375,105200000.0
2009-09-18 13:38:00,149.375,149.38,149.36,149.36,56000000.0
2009-09-18 13:39:00,149.36,149.365,149.355,149.355,31000000.0
2009-09-18 13:40:00,149.355,149.39,149.355,149.38,80500000.0
2009-09-18 13:41:00,149.38,149.385,149.365,149.375,119400000.0
2009-09-18 13:42:00,149.37,149.37,149.36,149.36,36700000.0
2009-09-18 13:43:00,149.35,149.36,149.335,149.335,114000000.0
2009-09-18 13:44:00,149.335,149.36,149.33,149.355,52000000.0
2009-09-18 13:45:00,149.355,149.37,149.345,149.35,52400000.0
2009-09-18 13:46:00,149.35,149.35,149.33,149.345,59900000.0
2009-09-18 13:47:00,149.35,149.365,149.335,149.35,83500000.0
2009-09-18 13:48:00,149.35,149.35,149.3,149.31,72500000.0
2009-09-18 13:49:00,149.315,149.335,149.305,149.31,74800000.0
2009-09-18 13:50:00,149.31,149.31,149.245,149.275,159300000.0
2009-09-18 13:51:00,149.275,149.295,149.265,149.27,103300000.0
2009-09-18 13:52:00,149.27,149.305,149.27,149.3,78900000.0
2009-09-18 13:53:00,149.3,149.305,149.265,149.295,74800000.0
2009-09-18 13:54:00,149.295,149.335,149.285,149.285,49800000.0
2009-09-18 13:55:00,149.295,149.3,149.255,149.27,87500000.0
2009-09-18 13:56:00,149.27,149.29,149.24,149.245,54200000.0
2009-09-18 13:57:00,149.245,149.275,149.23,149.235,112400000.0
2009-09-18 13:58:00,149.235,149.26,149.235,149.235,78600000.0
2009-09-18 13:59:00,149.235,149.235,149.22,149.23,42900000.0
2009-09-18 14:00:00,149.23,149.235,149.185,149.195,79800000.0
2009-09-18 14:01:00,149.2,149.2,149.175,149.175,113100000.0
2009-09-18 14:02:00,149.175,149.175,149.105,149.105,143800000.0
2009-09-18 14:03:00,149.1,149.115,149.035,149.06,148300000.0
2009-09-18 14:04:00,149.06,149.135,149.055,149.135,158600000.0
2009-09-18 14:05:00,149.125,149.125,149.08,149.095,158100000.0
2009-09-18 14:06:00,149.105,149.13,149.095,149.11,184500000.0
2009-09-18 14:07:00,149.11,149.12,149.085,149.105,110100000.0
2009-09-18 14:08:00,149.115,149.155,149.1,149.145,140900000.0
2009-09-18 14:09:00,149.15,149.15,149.1,149.1,255000000.0
2009-09-18 14:10:00,149.1,149.135,149.1,149.115,111400000.0
2009-09-18 14:11:00,149.115,149.115,149.06,149.06,131600000.0
2009-09-18 14:12:00,149.06,149.07,149.025,149.045,198000000.0
2009-09-18 14:13:00,149.04,149.065,149.035,149.045,182000000.0
2009-09-18 14:14:00,149.04,149.05,148.99,149.0,180700000.0
2009-09-18 14:15:00,149.0,149.08,149.0,149.065,126100000.0
2009-09-18 14:16:00,149.075,149.09,149.04,149.05,178600000.0
2009-09-18 14:17:00,149.05,149.07,149.02,149.02,165400000.0
2009-09-18 14:18:00,149.02,149.085,149.02,149.075,90300000.0
2009-09-18 14:19:00,149.075,149.085,149.035,149.035,125000000.0
2009-09-18 14:20:00,149.04,149.045,148.99,149.045,256700000.0
2009-09-18 14:21:00,149.04,149.07,149.03,149.065,200600000.0
2009-09-18 14:22:00,149.07,149.135,149.06,149.12,150100000.0
2009-09-18 14:23:00,149.11,149.115,149.07,149.075,181600000.0
2009-09-18 14:24:00,149.075,149.085,149.04,149.04,145400000.0
2009-09-18 14:25:00,149.045,149.045,149.015,149.03,144800000.0
2009-09-18 14:26:00,149.03,149.045,149.01,149.02,95900000.0
2009-09-18 14:27:00,149.02,149.05,149.015,149.04,92700000.0
2009-09-18 14:28:00,149.04,149.065,148.99,149.04,196400000.0
2009-09-18 14:29:00,149.04,149.075,149.04,149.055,173500000.0
2009-09-18 14:30:00,149.055,149.095,149.025,149.045,149700000.0
2009-09-18 14:31:00,149.045,149.07,149.01,149.06,187100000.0
2009-09-18 14:32:00,149.06,149.07,149.0,149.05,204600000.0
2009-09-18 14:33:00,149.065,149.11,149.04,149.08,139800000.0
2009-09-18 14:34:00,149.08,149.085,149.005,149.005,202500000.0
2009-09-18 14:35:00,149.01,149.035,148.99,149.0,206600000.0
2009-09-18 14:36:00,149.0,149.055,148.99,149.02,206100000.0
2009-09-18 14:37:00,149.01,149.01,148.925,148.93,178900000.0
2009-09-18 14:38:00,148.945,149.01,148.945,148.975,233300000.0
2009-09-18 14:39:00,148.965,149.03,148.96,148.995,132700000.0
2009-09-18 14:40:00,148.995,149.05,148.99,149.04,185700000.0
2009-09-18 14:41:00,149.05,149.105,149.04,149.095,198600000.0
2009-09-18 14:42:00,149.095,149.1,149.03,149.05,209900000.0
2009-09-18 14:43:00,149.05,149.11,149.05,149.085,180900000.0
2009-09-18 14:44:00,149.095,149.095,149.005,149.005,146700000.0
2009-09-18 14:45:00,149.005,149.01,148.945,148.99,207400000.0
2009-09-18 14:46:00,148.99,149.05,148.985,149.05,129900000.0
2009-09-18 14:47:00,149.05,149.08,149.02,149.08,147300000.0
2009-09-18 14:48:00,149.085,149.145,149.08,149.12,243200000.0
2009-09-18 14:49:00,149.125,149.18,149.09,149.18,140500000.0
2009-09-18 14:50:00,149.18,149.19,149.095,149.11,182100000.0
2009-09-18 14:51:00,149.11,149.15,149.1,149.15,271600000.0
2009-09-18 14:52:00,149.16,149.185,149.1,149.12,148600000.0
2009-09-18 14:53:00,149.12,149.165,149.065,149.155,87300000.0
2009-09-18 14:54:00,149.15,149.155,149.095,149.095,227400000.0
2009-09-18 14:55:00,149.095,149.13,149.085,149.13,146700000.0
2009-09-18 14:56:00,149.135,149.165,149.11,149.115,137300000.0
2009-09-18 14:57:00,149.115,149.115,149.035,149.07,102800000.0
2009-09-18 14:58:00,149.065,149.095,149.06,149.085,83800000.0
2009-09-18 14:59:00,149.08,149.11,149.065,149.095,175200000.0
2009-09-18 15:00:00,149.1,149.13,149.035,149.045,224500000.0
2009-09-18 15:01:00,149.045,149.12,149.045,149.075,201400000.0
2009-09-18 15:02:00,149.075,149.095,149.02,149.03,202500000.0
2009-09-18 15:03:00,149.035,149.06,149.015,149.015,184400000.0
2009-09-18 15:04:00,149.005,149.125,149.005,149.1,280900000.0
2009-09-18 15:05:00,149.09,149.12,149.06,149.115,194900000.0
2009-09-18 15:06:00,149.105,149.15,149.08,149.135,305400000.0
2009-09-18 15:07:00,149.135,149.15,149.13,149.145,129400000.0
2009-09-18 15:08:00,149.145,149.18,149.12,149.16,258800000.0
2009-09-18 15:09:00,149.16,149.175,149.155,149.175,190700000.0
2009-09-18 15:10:00,149.175,149.215,149.175,149.195,188600000.0
2009-09-18 15:11:00,149.2,149.215,149.17,149.21,186300000.0
2009-09-18 15:12:00,149.205,149.255,149.18,149.22,280700000.0
2009-09-18 15:13:00,149.225,149.255,149.2,149.21,198400000.0
2009-09-18 15:14:00,149.215,149.265,149.215,149.255,210500000.0
2009-09-18 15:15:00,149.265,149.305,149.245,149.25,233900000.0
2009-09-18 15:16:00,149.265,149.34,149.25,149.255,197300000.0
2009-09-18 15:17:00,149.25,149.26,149.225,149.225,145300000.0
2009-09-18 15:18:00,149.23,149.235,149.205,149.21,127800000.0
2009-09-18 15:19:00,149.21,149.255,149.205,149.215,143200000.0
2009-09-18 15:20:00,149.215,149.28,149.19,149.28,210900000.0
2009-09-18 15:21:00,149.28,149.3,149.215,149.24,271500000.0
2009-09-18 15:22:00,149.25,149.31,149.25,149.295,355600000.0
2009-09-18 15:23:00,149.3,149.31,149.285,149.3,227300000.0
2009-09-18 15:24:00,149.3,149.315,149.28,149.29,216600000.0
2009-09-18 15:25:00,149.295,149.31,149.265,149.29,228300000.0
2009-09-18 15:26:00,149.3,149.31,149.275,149.295,166900000.0
2009-09-18 15:27:00,149.295,149.35,149.295,149.315,201100000.0
2009-09-18 15:28:00,149.315,149.395,149.305,149.365,318300000.0
2009-09-18 15:29:00,149.365,149.38,149.345,149.35,270500000.0
2009-09-18 15:30:00,149.345,149.38,149.295,149.37,305000000.0
2009-09-18 15:31:00,149.375,149.41,149.35,149.38,320800000.0
2009-09-18 15:32:00,149.38,149.405,149.365,149.365,271100000.0
2009-09-18 15:33:00,149.36,149.37,149.325,149.355,247900000.0
2009-09-18 15:34:00,149.355,149.37,149.335,149.335,212700000.0
2009-09-18 15:35:00,149.335,149.38,149.33,149.37,352000000.0
2009-09-18 15:36:00,149.365,149.385,149.33,149.33,323200000.0
2009-09-18 15:37:00,149.325,149.355,149.31,149.315,336600000.0
2009-09-18 15:38:00,149.315,149.345,149.315,149.335,183900000.0
2009-09-18 15:39:00,149.325,149.33,149.27,149.27,313200000.0
2009-09-18 15:40:00,149.27,149.27,149.165,149.195,312000000.0
2009-09-18 15:41:00,149.195,149.195,149.11,149.16,242500000.0
2009-09-18 15:42:00,149.165,149.175,149.12,149.145,291800000.0
2009-09-18 15:43:00,149.15,149.195,149.135,149.15,279400000.0
2009-09-18 15:44:00,149.15,149.19,149.14,149.18,218100000.0
2009-09-18 15:45:00,149.185,149.21,149.15,149.17,303200000.0
2009-09-18 15:46:00,149.18,149.21,149.16,149.21,209700000.0
2009-09-18 15:47:00,149.21,149.22,149.125,149.125,158500000.0
2009-09-18 15:48:00,149.125,149.185,149.1,149.185,228100000.0
2009-09-18 15:49:00,149.18,149.205,149.165,149.185,241800000.0
2009-09-18 15:50:00,149.185,149.21,149.155,149.17,251300000.0
2009-09-18 15:51:00,149.17,149.18,149.12,149.145,237000000.0
2009-09-18 15:52:00,149.145,149.2,149.125,149.19,227900000.0
2009-09-18 15:53:00,149.185,149.21,149.155,149.205,271600000.0
2009-09-18 15:54:00,149.22,149.225,149.165,149.17,244400000.0
2009-09-18 15:55:00,149.165,149.175,149.115,149.13,167300000.0
2009-09-18 15:56:00,149.135,149.135,149.02,149.02,254600000.0
2009-09-18 15:57:00,149.015,149.02,148.98,148.985,167100000.0
2009-09-18 15:58:00,148.99,149.01,148.96,149.0,263000000.0
2009-09-18 15:59:00,149.0,149.05,148.995,149.01,234100000.0
2009-09-18 16:00:00,149.005,149.045,148.975,148.98,239800000.0
2009-09-18 16:01:00,148.99,149.03,148.935,148.945,220200000.0
2009-09-18 16:02:00,148.945,149.03,148.945,149.0,225900000.0
2009-09-18 16:03:00,149.0,149.065,149.0,149.045,221000000.0
2009-09-18 16:04:00,149.05,149.065,149.025,149.05,252300000.0
2009-09-18 16:05:00,149.05,149.05,148.96,148.96,221700000.0
2009-09-18 16:06:00,148.96,148.965,148.845,148.845,259500000.0
2009-09-18 16:07:00,148.845,148.855,148.625,148.63,345500000.0
2009-09-18 16:08:00,148.635,148.71,148.625,148.695,277300000.0
2009-09-18 16:09:00,148.7,148.71,148.63,148.69,333400000.0
2009-09-18 16:10:00,148.695,148.7,148.615,148.63,449700000.0
2009-09-18 16:11:00,148.63,148.665,148.55,148.655,275500000.0
2009-09-18 16:12:00,148.665,148.665,148.575,148.65,296200000.0
2009-09-18 16:13:00,148.65,148.765,148.635,148.765,215200000.0
2009-09-18 16:14:00,148.76,148.815,148.74,148.75,237600000.0
2009-09-18 16:15:00,148.75,148.785,148.73,148.77,253000000.0
2009-09-18 16:16:00,148.77,148.79,148.69,148.71,272900000.0
2009-09-18 16:17:00,148.69,148.745,148.645,148.7,323900000.0
2009-09-18 16:18:00,148.695,148.72,148.655,148.665,274900000.0
2009-09-18 16:19:00,148.66,148.735,148.64,148.705,211200000.0
2009-09-18 16:20:00,148.7,148.745,148.675,148.735,266800000.0
2009-09-18 16:21:00,148.735,148.82,148.735,148.79,229000000.0
2009-09-18 16:22:00,148.785,148.86,148.77,148.82,309600000.0
2009-09-18 16:23:00,148.835,148.865,148.78,148.785,228200000.0
2009-09-18 16:24:00,148.79,148.805,148.74,148.755,135000000.0
2009-09-18 16:25:00,148.755,148.8,148.755,148.78,150800000.0
2009-09-18 16:26:00,148.785,148.845,148.735,148.74,240300000.0
2009-09-18 16:27:00,148.745,148.76,148.685,148.7,129700000.0
2009-09-18 16:28:00,148.7,148.725,148.645,148.645,110600000.0
2009-09-18 16:29:00,148.65,148.72,148.65,148.695,154000000.0
2009-09-18 16:30:00,148.7,148.72,148.67,148.71,162000000.0
2009-09-18 16:31:00,148.725,148.74,148.645,148.655,252800000.0
2009-09-18 16:32:00,148.655,148.72,148.64,148.65,250500000.0
2009-09-18 16:33:00,148.65,148.665,148.6,148.66,191600000.0
2009-09-18 16:34:00,148.66,148.69,148.64,148.66,200100000.0
2009-09-18 16:35:00,148.65,148.71,148.625,148.695,196900000.0
2009-09-18 16:36:00,148.69,148.785,148.69,148.78,189400000.0
2009-09-18 16:37:00,148.78,148.795,148.685,148.71,281800000.0
2009-09-18 16:38:00,148.705,148.72,148.615,148.62,195600000.0
2009-09-18 16:39:00,148.62,148.67,148.615,148.63,165100000.0
2009-09-18 16:40:00,148.63,148.7,148.615,148.665,196900000.0
2009-09-18 16:41:00,148.665,148.71,148.665,148.665,120300000.0
2009-09-18 16:42:00,148.665,148.72,148.665,148.72,179400000.0
2009-09-18 16:43:00,148.72,148.72,148.67,148.685,141100000.0
2009-09-18 16:44:00,148.69,148.745,148.675,148.73,147000000.0
2009-09-18 16:45:00,148.72,148.725,148.63,148.64,178300000.0
2009-09-18 16:46:00,148.65,148.65,148.6,148.61,141600000.0
2009-09-18 16:47:00,148.605,148.61,148.555,148.58,207200000.0
2009-09-18 16:48:00,148.595,148.6,148.445,148.455,229800000.0
2009-09-18 16:49:00,148.455,148.585,148.45,148.575,245000000.0
2009-09-18 16:50:00,148.575,148.605,148.56,148.6,133800000.0
2009-09-18 16:51:00,148.6,148.67,148.585,148.605,201000000.0
2009-09-18 16:52:00,148.605,148.655,148.59,148.61,290500000.0
2009-09-18 16:53:00,148.61,148.655,148.5,148.605,318700000.0
2009-09-18 16:54:00,148.605,148.68,148.585,148.6,288300000.0
2009-09-18 16:55:00,148.6,148.6,148.495,148.495,319400000.0
2009-09-18 16:56:00,148.485,148.645,148.475,148.645,264800000.0
2009-09-18 16:57:00,148.645,148.65,148.58,148.59,230500000.0
2009-09-18 16:58:00,148.585,148.63,148.555,148.605,316100000.0
2009-09-18 16:59:00,148.605,148.795,148.59,148.765,339000000.0
2009-09-18 17:00:00,148.75,148.785,148.715,148.715,253000000.0
2009-09-18 17:01:00,148.705,148.705,148.65,148.66,220900000.0
2009-09-18 17:02:00,148.66,148.68,148.635,148.67,180500000.0
2009-09-18 17:03:00,148.665,148.675,148.615,148.63,173400000.0
2009-09-18 17:04:00,148.63,148.665,148.605,148.63,186200000.0
2009-09-18 17:05:00,148.625,148.665,148.605,148.66,163300000.0
2009-09-18 17:06:00,148.665,148.665,148.63,148.65,191900000.0
2009-09-18 17:07:00,148.645,148.675,148.64,148.65,133600000.0
2009-09-18 17:08:00,148.655,148.7,148.655,148.655,203700000.0
2009-09-18 17:09:00,148.655,148.685,148.65,148.67,94800000.0
2009-09-18 17:10:00,148.675,148.695,148.65,148.665,177300000.0
2009-09-18 17:11:00,148.665,148.715,148.655,148.695,220700000.0
2009-09-18 17:12:00,148.695,148.72,148.655,148.675,251700000.0
2009-09-18 17:13:00,148.675,148.71,148.665,148.665,140700000.0
2009-09-18 17:14:00,148.67,148.68,148.645,148.67,156600000.0
2009-09-18 17:15:00,148.665,148.685,148.62,148.625,118200000.0
2009-09-18 17:16:00,148.625,148.645,148.6,148.6,149400000.0
2009-09-18 17:17:00,148.605,148.61,148.545,148.555,218900000.0
2009-09-18 17:18:00,148.56,148.57,148.54,148.555,127800000.0
2009-09-18 17:19:00,148.555,148.615,148.54,148.6,160300000.0
2009-09-18 17:20:00,148.6,148.6,148.535,148.535,173100000.0
2009-09-18 17:21:00,148.535,148.555,148.53,148.545,165200000.0
2009-09-18 17:22:00,148.545,148.61,148.54,148.58,235500000.0
2009-09-18 17:23:00,148.575,148.595,148.53,148.56,297800000.0
2009-09-18 17:24:00,148.56,148.6,148.54,148.59,284500000.0
2009-09-18 17:25:00,148.59,148.63,148.565,148.57,235200000.0
2009-09-18 17:26:00,148.57,148.58,148.55,148.57,364400000.0
2009-09-18 17:27:00,148.57,148.575,148.535,148.565,195300000.0
2009-09-18 17:28:00,148.565,148.565,148.53,148.53,148300000.0
2009-09-18 17:29:00,148.535,148.56,148.52,148.56,236400000.0
2009-09-18 17:30:00,148.555,148.605,148.525,148.555,170900000.0
2009-09-18 17:31:00,148.55,148.615,148.545,148.615,221900000.0
2009-09-18 17:32:00,148.615,148.63,148.57,148.615,182100000.0
2009-09-18 17:33:00,148.615,148.635,148.54,148.54,188500000.0
2009-09-18 17:34:00,148.54,148.59,148.515,148.515,218200000.0
2009-09-18 17:35:00,148.51,148.545,148.475,148.505,267300000.0
2009-09-18 17:36:00,148.505,148.53,148.475,148.5,191000000.0
2009-09-18 17:37:00,148.495,148.56,148.475,148.535,178500000.0
2009-09-18 17:38:00,148.53,148.57,148.47,148.475,194700000.0
2009-09-18 17:39:00,148.48,148.48,148.43,148.44,170700000.0
2009-09-18 17:40:00,148.43,148.46,148.415,148.45,141400000.0
2009-09-18 17:41:00,148.455,148.48,148.425,148.465,169000000.0
2009-09-18 17:42:00,148.465,148.52,148.445,148.49,191700000.0
2009-09-18 17:43:00,148.485,148.575,148.46,148.49,190600000.0
2009-09-18 17:44:00,148.49,148.51,148.48,148.495,162100000.0
2009-09-18 17:45:00,148.51,148.545,148.51,148.535,96100000.0
2009-09-18 17:46:00,148.535,148.59,148.505,148.51,108600000.0
2009-09-18 17:47:00,148.515,148.56,148.5,148.53,156800000.0
2009-09-18 17:48:00,148.53,148.545,148.5,148.545,148300000.0
2009-09-18 17:49:00,148.545,148.57,148.53,148.57,77700000.0
2009-09-18 17:50:00,148.57,148.59,148.515,148.555,147700000.0
2009-09-18 17:51:00,148.555,148.56,148.505,148.535,123700000.0
2009-09-18 17:52:00,148.535,148.565,148.53,148.545,114800000.0
2009-09-18 17:53:00,148.545,148.55,148.495,148.51,118400000.0
2009-09-18 17:54:00,148.515,148.545,148.51,148.52,137000000.0
2009-09-18 17:55:00,148.515,148.555,148.49,148.515,174800000.0
2009-09-18 17:56:00,148.51,148.52,148.475,148.505,213500000.0
2009-09-18 17:57:00,148.515,148.55,148.495,148.535,200800000.0
2009-09-18 17:58:00,148.54,148.54,148.505,148.52,119900000.0
2009-09-18 17:59:00,148.515,148.545,148.505,148.505,147600000.0
2009-09-18 18:00:00,148.51,148.52,148.48,148.48,153100000.0
2009-09-18 18:01:00,148.48,148.525,148.475,148.51,122300000.0
2009-09-18 18:02:00,148.51,148.535,148.495,148.52,170700000.0
2009-09-18 18:03:00,148.51,148.52,148.48,148.505,153800000.0
2009-09-18 18:04:00,148.505,148.505,148.385,148.395,259700000.0
2009-09-18 18:05:00,148.395,148.41,148.36,148.37,155400000.0
2009-09-18 18:06:00,148.36,148.37,148.29,148.29,161200000.0
2009-09-18 18:07:00,148.29,148.335,148.275,148.285,250900000.0
2009-09-18 18:08:00,148.285,148.33,148.25,148.265,195900000.0
2009-09-18 18:09:00,148.27,148.355,148.265,148.34,126200000.0
2009-09-18 18:10:00,148.34,148.37,148.335,148.34,145100000.0
2009-09-18 18:11:00,148.335,148.37,148.275,148.37,181400000.0
2009-09-18 18:12:00,148.37,148.38,148.35,148.375,133400000.0
2009-09-18 18:13:00,148.38,148.4,148.375,148.38,161100000.0
2009-09-18 18:14:00,148.38,148.385,148.275,148.275,140700000.0
2009-09-18 18:15:00,148.285,148.315,148.265,148.315,118500000.0
2009-09-18 18:16:00,148.315,148.33,148.3,148.325,92400000.0
2009-09-18 18:17:00,148.325,148.34,148.29,148.295,132500000.0
2009-09-18 18:18:00,148.295,148.305,148.255,148.305,144000000.0
2009-09-18 18:19:00,148.315,148.335,148.29,148.32,133800000.0
2009-09-18 18:20:00,148.32,148.32,148.275,148.315,94100000.0
2009-09-18 18:21:00,148.315,148.345,148.285,148.285,115300000.0
2009-09-18 18:22:00,148.285,148.29,148.265,148.275,83400000.0
2009-09-18 18:23:00,148.27,148.33,148.27,148.325,95700000.0
2009-09-18 18:24:00,148.33,148.33,148.295,148.31,88200000.0
2009-09-18 18:25:00,148.305,148.39,148.3,148.345,140800000.0
2009-09-18 18:26:00,148.345,148.365,148.34,148.355,94900000.0
2009-09-18 18:27:00,148.355,148.39,148.34,148.39,126700000.0
2009-09-18 18:28:00,148.385,148.435,148.385,148.4,113700000.0
2009-09-18 18:29:00,148.4,148.415,148.37,148.41,124400000.0
2009-09-18 18:30:00,148.41,148.475,148.4,148.42,150500000.0
2009-09-18 18:31:00,148.425,148.46,148.375,148.395,273200000.0
2009-09-18 18:32:00,148.395,148.405,148.365,148.39,112100000.0
2009-09-18 18:33:00,148.395,148.425,148.375,148.375,215600000.0
2009-09-18 18:34:00,148.375,148.4,148.365,148.37,88200000.0
2009-09-18 18:35:00,148.37,148.395,148.37,148.395,94200000.0
2009-09-18 18:36:00,148.395,148.43,148.395,148.425,158600000.0
2009-09-18 18:37:00,148.425,148.435,148.405,148.425,112500000.0
2009-09-18 18:38:00,148.425,148.425,148.395,148.4,147800000.0
2009-09-18 18:39:00,148.4,148.415,148.365,148.395,209000000.0
2009-09-18 18:40:00,148.395,148.415,148.38,148.395,177000000.0
2009-09-18 18:41:00,148.39,148.395,148.375,148.385,93200000.0
2009-09-18 18:42:00,148.385,148.385,148.315,148.315,96800000.0
2009-09-18 18:43:00,148.315,148.37,148.31,148.36,162100000.0
2009-09-18 18:44:00,148.36,148.4,148.355,148.365,89200000.0
2009-09-18 18:45:00,148.37,148.37,148.33,148.335,60200000.0
2009-09-18 18:46:00,148.34,148.355,148.32,148.33,80400000.0
2009-09-18 18:47:00,148.335,148.37,148.325,148.325,78400000.0
2009-09-18 18:48:00,148.335,148.41,148.305,148.33,133800000.0
2009-09-18 18:49:00,148.335,148.365,148.315,148.365,174500000.0
2009-09-18 18:50:00,148.365,148.38,148.33,148.375,109500000.0
2009-09-18 18:51:00,148.37,148.375,148.36,148.365,96800000.0
2009-09-18 18:52:00,148.365,148.365,148.325,148.33,150400000.0
2009-09-18 18:53:00,148.335,148.4,148.325,148.4,179200000.0
2009-09-18 18:54:00,148.4,148.405,148.37,148.37,184000000.0
2009-09-18 18:55:00,148.38,148.4,148.37,148.4,113800000.0
2009-09-18 18:56:00,148.4,148.47,148.385,148.46,250800000.0
2009-09-18 18:57:00,148.465,148.485,148.44,148.445,234600000.0
2009-09-18 18:58:00,148.445,148.485,148.445,148.47,169800000.0
2009-09-18 18:59:00,148.485,148.495,148.445,148.455,298300000.0
2009-09-18 19:00:00,148.455,148.495,148.455,148.47,183100000.0
2009-09-18 19:01:00,148.47,148.495,148.46,148.49,187300000.0
2009-09-18 19:02:00,148.49,148.49,148.44,148.45,157300000.0
2009-09-18 19:03:00,148.455,148.515,148.45,148.515,59300000.0
2009-09-18 19:04:00,148.51,148.555,148.485,148.555,107100000.0
2009-09-18 19:05:00,148.56,148.565,148.52,148.53,79600000.0
2009-09-18 19:06:00,148.53,148.545,148.505,148.505,206100000.0
2009-09-18 19:07:00,148.505,148.525,148.47,148.525,78600000.0
2009-09-18 19:08:00,148.52,148.545,148.52,148.545,31400000.0
2009-09-18 19:09:00,148.545,148.565,148.525,148.535,71600000.0
2009-09-18 19:10:00,148.53,148.545,148.52,148.535,80800000.0
2009-09-18 19:11:00,148.535,148.575,148.53,148.575,72400000.0
2009-09-18 19:12:00,148.58,148.585,148.58,148.58,29400000.0
2009-09-18 19:13:00,148.58,148.595,148.53,148.53,253700000.0
2009-09-18 19:14:00,148.52,148.52,148.505,148.505,64600000.0
2009-09-18 19:15:00,148.5,148.53,148.495,148.52,182600000.0
2009-09-18 19:16:00,148.52,148.52,148.48,148.485,236800000.0
2009-09-18 19:17:00,148.49,148.495,148.48,148.495,131800000.0
2009-09-18 19:18:00,148.49,148.515,148.49,148.51,38400000.0
2009-09-18 19:19:00,148.51,148.515,148.475,148.48,83000000.0
2009-09-18 19:20:00,148.485,148.53,148.485,148.525,123000000.0
2009-09-18 19:21:00,148.525,148.53,148.5,148.5,186200000.0
2009-09-18 19:22:00,148.505,148.54,148.505,148.52,242800000.0
2009-09-18 19:23:00,148.52,148.525,148.51,148.515,93700000.0
2009-09-18 19:24:00,148.515,148.515,148.5,148.51,77600000.0
2009-09-18 19:25:00,148.515,148.555,148.495,148.545,61800000.0
2009-09-18 19:26:00,148.555,148.57,148.54,148.54,81000000.0
2009-09-18 19:27:00,148.535,148.545,148.505,148.545,37200000.0
2009-09-18 19:28:00,148.545,148.555,148.525,148.525,134700000.0
2009-09-18 19:29:00,148.525,148.55,148.525,148.55,29400000.0
2009-09-18 19:30:00,148.555,148.555,148.515,148.53,35000000.0
2009-09-18 19:31:00,148.525,148.555,148.525,148.54,134000000.0
2009-09-18 19:32:00,148.54,148.545,148.52,148.53,231600000.0
2009-09-18 19:33:00,148.53,148.53,148.525,148.525,23400000.0
2009-09-18 19:34:00,148.525,148.535,148.515,148.535,24300000.0
2009-09-18 19:35:00,148.535,148.585,148.535,148.585,67400000.0
2009-09-18 19:36:00,148.595,148.635,148.59,148.63,142600000.0
2009-09-18 19:37:00,148.63,148.68,148.62,148.66,242900000.0
2009-09-18 19:38:00,148.66,148.66,148.625,148.625,240800000.0
2009-09-18 19:39:00,148.625,148.65,148.625,148.635,246700000.0
2009-09-18 19:40:00,148.635,148.635,148.61,148.625,162900000.0
2009-09-18 19:41:00,148.625,148.65,148.62,148.65,118000000.0
2009-09-18 19:42:00,148.645,148.65,148.63,148.645,40600000.0
2009-09-18 19:43:00,148.645,148.645,148.6,148.62,141900000.0
2009-09-18 19:44:00,148.62,148.64,148.605,148.625,85600000.0
2009-09-18 19:45:00,148.63,148.645,148.59,148.605,130300000.0
2009-09-18 19:46:00,148.6,148.62,148.58,148.6,205000000.0
2009-09-18 19:47:00,148.605,148.69,148.595,148.675,203200000.0
2009-09-18 19:48:00,148.675,148.69,148.595,148.64,194800000.0
2009-09-18 19:49:00,148.645,148.695,148.61,148.61,225800000.0
2009-09-18 19:50:00,148.61,148.63,148.57,148.62,128500000.0
2009-09-18 19:51:00,148.615,148.635,148.605,148.62,150900000.0
2009-09-18 19:52:00,148.63,148.635,148.585,148.62,151000000.0
2009-09-18 19:53:00,148.615,148.64,148.595,148.615,171600000.0
2009-09-18 19:54:00,148.615,148.615,148.585,148.585,98500000.0
2009-09-18 19:55:00,148.585,148.595,148.555,148.565,91100000.0
2009-09-18 19:56:00,148.565,148.59,148.53,148.59,147300000.0
2009-09-18 19:57:00,148.595,148.645,148.595,148.63,144700000.0
2009-09-18 19:58:00,148.63,148.64,148.61,148.64,73300000.0
2009-09-18 19:59:00,148.64,148.655,148.625,148.64,166700000.0
2009-09-18 20:00:00,148.64,148.695,148.62,148.68,122900000.0
2009-09-18 20:01:00,148.68,148.69,148.655,148.665,147500000.0
2009-09-18 20:02:00,148.665,148.72,148.665,148.67,111100000.0
2009-09-18 20:03:00,148.66,148.67,148.65,148.67,67600000.0
2009-09-18 20:04:00,148.67,148.69,148.645,148.68,75200000.0
2009-09-18 20:05:00,148.685,148.725,148.675,148.705,58600000.0
2009-09-18 20:06:00,148.705,148.705,148.65,148.66,68300000.0
2009-09-18 20:07:00,148.665,148.69,148.655,148.655,74400000.0
2009-09-18 20:08:00,148.65,148.665,148.65,148.665,45400000.0
2009-09-18 20:09:00,148.66,148.67,148.65,148.67,53000000.0
2009-09-18 20:10:00,148.665,148.675,148.645,148.675,51600000.0
2009-09-18 20:11:00,148.675,148.675,148.635,148.655,132800000.0
2009-09-18 20:12:00,148.655,148.67,148.64,148.67,126800000.0
2009-09-18 20:13:00,148.67,148.675,148.65,148.675,114500000.0
2009-09-18 20:14:00,148.68,148.685,148.65,148.66,124400000.0
2009-09-18 20:15:00,148.66,148.665,148.66,148.665,78400000.0
2009-09-18 20:16:00,148.66,148.665,148.635,148.635,92800000.0
2009-09-18 20:17:00,148.635,148.635,148.58,148.61,138000000.0
2009-09-18 20:18:00,148.62,148.62,148.565,148.585,144900000.0
2009-09-18 20:19:00,148.585,148.6,148.565,148.58,146600000.0
2009-09-18 20:20:00,148.585,148.585,148.555,148.565,146800000.0
2009-09-18 20:21:00,148.57,148.57,148.545,148.55,125500000.0
2009-09-18 20:22:00,148.55,148.56,148.52,148.555,163600000.0
2009-09-18 20:23:00,148.555,148.575,148.555,148.565,58600000.0
2009-09-18 20:24:00,148.565,148.565,148.54,148.545,124000000.0
2009-09-18 20:25:00,148.545,148.555,148.54,148.54,109100000.0
2009-09-18 20:26:00,148.53,148.575,148.53,148.56,80900000.0
2009-09-18 20:27:00,148.555,148.605,148.545,148.59,80300000.0
2009-09-18 20:28:00,148.585,148.585,148.54,148.545,71200000.0
2009-09-18 20:29:00,148.555,148.56,148.535,148.555,47200000.0
2009-09-18 20:30:00,148.545,148.545,148.475,148.49,78100000.0
2009-09-18 20:31:00,148.49,148.525,148.475,148.48,136700000.0
2009-09-18 20:32:00,148.485,148.495,148.47,148.48,137500000.0
2009-09-18 20:33:00,148.48,148.515,148.465,148.48,121400000.0
2009-09-18 20:34:00,148.485,148.505,148.47,148.505,59600000.0
2009-09-18 20:35:00,148.51,148.53,148.51,148.525,28900000.0
2009-09-18 20:36:00,148.525,148.56,148.51,148.54,84600000.0
2009-09-18 20:37:00,148.555,148.575,148.54,148.545,134000000.0
2009-09-18 20:38:00,148.535,148.56,148.52,148.56,108500000.0
2009-09-18 20:39:00,148.545,148.57,148.54,148.56,30400000.0
2009-09-18 20:40:00,148.56,148.56,148.535,148.55,55000000.0
2009-09-18 20:41:00,148.55,148.56,148.535,148.56,87600000.0
2009-09-18 20:42:00,148.56,148.595,148.54,148.56,134800000.0
2009-09-18 20:43:00,148.56,148.575,148.555,148.555,58400000.0
2009-09-18 20:44:00,148.555,148.58,148.555,148.565,67000000.0
2009-09-18 20:45:00,148.565,148.565,148.55,148.555,34400000.0
2009-09-18 20:46:00,148.555,148.59,148.555,148.585,85400000.0
2009-09-18 20:47:00,148.595,148.655,148.585,148.645,86100000.0
2009-09-18 20:48:00,148.645,148.66,148.635,148.65,103400000.0
2009-09-18 20:49:00,148.65,148.69,148.64,148.685,81200000.0
2009-09-18 20:50:00,148.675,148.7,148.675,148.685,95700000.0
2009-09-18 20:51:00,148.695,148.7,148.64,148.645,88300000.0
2009-09-18 20:52:00,148.65,148.68,148.65,148.68,35200000.0
2009-09-18 20:53:00,148.675,148.675,148.645,148.65,127600000.0
2009-09-18 20:54:00,148.645,148.67,148.64,148.67,103200000.0
2009-09-18 20:55:00,148.67,148.71,148.655,148.695,168000000.0
2009-09-18 20:56:00,148.695,148.715,148.68,148.715,92100000.0
2009-09-18 20:57:00,148.71,148.745,148.68,148.68,138500000.0
2009-09-18 20:58:00,148.675,148.68,148.67,148.675,117400000.0
2009-09-18 20:59:00,148.675,148.7,148.65,148.65,171500000.0
2009-09-18 21:00:00,148.65,148.7,148.645,148.7,108200000.0
2009-09-18 21:01:00,148.7,148.7,148.67,148.68,76300000.0
2009-09-18 21:02:00,148.67,148.67,148.625,148.66,110100000.0
2009-09-18 21:03:00,148.67,148.675,148.625,148.635,96300000.0
2009-09-18 21:04:00,148.65,148.66,148.63,148.655,143300000.0
2009-09-18 21:05:00,148.65,148.66,148.63,148.63,114800000.0
2009-09-18 21:06:00,148.63,148.645,148.625,148.64,76400000.0
2009-09-18 21:07:00,148.64,148.66,148.635,148.635,78000000.0
2009-09-18 21:08:00,148.635,148.645,148.635,148.635,110000000.0
2009-09-18 21:09:00,148.635,148.65,148.63,148.64,66900000.0
2009-09-18 21:10:00,148.635,148.66,148.6,148.645,87400000.0
2009-09-18 21:11:00,148.64,148.675,148.64,148.67,138000000.0
2009-09-18 21:12:00,148.67,148.695,148.655,148.69,59800000.0
2009-09-18 21:13:00,148.69,148.695,148.655,148.66,83600000.0
2009-09-18 21:14:00,148.665,148.675,148.655,148.66,79400000.0
2009-09-18 21:15:00,148.655,148.67,148.645,148.655,70700000.0
2009-09-18 21:16:00,148.65,148.67,148.65,148.67,27400000.0
2009-09-18 21:17:00,148.67,148.67,148.65,148.65,45200000.0
2009-09-18 21:18:00,148.655,148.66,148.625,148.63,109600000.0
2009-09-18 21:19:00,148.63,148.655,148.63,148.645,101400000.0
2009-09-18 21:20:00,148.64,148.65,148.635,148.65,24600000.0
2009-09-18 21:21:00,148.655,148.675,148.65,148.665,60800000.0
2009-09-18 21:22:00,148.67,148.67,148.655,148.66,11400000.0
2009-09-18 21:23:00,148.66,148.665,148.655,148.66,19200000.0
2009-09-18 21:24:00,148.66,148.685,148.655,148.685,58800000.0
2009-09-18 21:25:00,148.685,148.705,148.675,148.695,53500000.0
2009-09-18 21:26:00,148.705,148.705,148.69,148.69,40300000.0
2009-09-18 21:27:00,148.69,148.7,148.69,148.695,35100000.0
2009-09-18 21:28:00,148.69,148.695,148.685,148.685,31200000.0
2009-09-18 21:29:00,148.685,148.685,148.675,148.675,17000000.0
2009-09-18 21:30:00,148.68,148.685,148.645,148.65,64200000.0
2009-09-18 21:31:00,148.65,148.66,148.64,148.66,89500000.0
2009-09-18 21:32:00,148.66,148.66,148.64,148.64,64000000.0
2009-09-18 21:33:00,148.655,148.66,148.61,148.61,57500000.0
2009-09-18 21:34:00,148.605,148.63,148.605,148.615,36800000.0
2009-09-18 21:35:00,148.615,148.625,148.61,148.61,15400000.0
2009-09-18 21:36:00,148.61,148.63,148.58,148.58,148900000.0
2009-09-18 21:37:00,148.58,148.585,148.545,148.555,139600000.0
2009-09-18 21:38:00,148.56,148.58,148.53,148.54,89600000.0
2009-09-18 21:39:00,148.54,148.54,148.505,148.505,38200000.0
2009-09-18 21:40:00,148.505,148.51,148.47,148.475,62800000.0
2009-09-18 21:41:00,148.475,148.5,148.475,148.49,142300000.0
2009-09-18 21:42:00,148.5,148.52,148.49,148.52,121000000.0
2009-09-18 21:43:00,148.515,148.515,148.51,148.51,76800000.0
2009-09-18 21:44:00,148.51,148.52,148.505,148.52,149400000.0
2009-09-18 21:45:00,148.52,148.52,148.485,148.485,187600000.0
2009-09-18 21:46:00,148.485,148.515,148.48,148.49,105700000.0
2009-09-18 21:47:00,148.49,148.5,148.49,148.495,120000000.0
2009-09-18 21:48:00,148.495,148.495,148.44,148.44,27200000.0
2009-09-18 21:49:00,148.445,148.45,148.435,148.435,47000000.0
2009-09-18 21:50:00,148.435,148.45,148.43,148.445,54000000.0
2009-09-18 21:51:00,148.445,148.495,148.445,148.49,137600000.0
2009-09-18 21:52:00,148.485,148.49,148.475,148.48,119400000.0
2009-09-18 21:53:00,148.48,148.515,148.475,148.51,76600000.0
2009-09-18 21:54:00,148.515,148.54,148.495,148.525,152500000.0
2009-09-18 21:55:00,148.525,148.525,148.48,148.485,116300000.0
2009-09-18 21:56:00,148.485,148.49,148.475,148.48,69100000.0
2009-09-18 21:57:00,148.48,148.48,148.46,148.47,82800000.0
2009-09-18 21:58:00,148.465,148.47,148.435,148.465,130800000.0
2009-09-18 21:59:00,148.465,148.47,148.38,148.38,80200000.0
2009-09-18 22:00:00,148.38,148.39,148.335,148.39,99800000.0
2009-09-18 22:01:00,148.4,148.425,148.39,148.41,62200000.0
2009-09-18 22:02:00,148.4,148.405,148.4,148.405,19600000.0
2009-09-18 22:03:00,148.42,148.44,148.42,148.425,43200000.0
2009-09-18 22:04:00,148.43,148.445,148.41,148.41,68300000.0
2009-09-18 22:05:00,148.41,148.43,148.4,148.425,85800000.0
2009-09-18 22:06:00,148.42,148.425,148.39,148.4,115800000.0
2009-09-18 22:07:00,148.4,148.455,148.39,148.41,106800000.0
2009-09-18 22:08:00,148.415,148.475,148.41,148.455,92200000.0
2009-09-18 22:09:00,148.455,148.48,148.455,148.465,24200000.0
2009-09-18 22:10:00,148.465,148.495,148.445,148.475,98800000.0
2009-09-18 22:11:00,148.475,148.495,148.445,148.46,86700000.0
2009-09-18 22:12:00,148.46,148.47,148.445,148.46,84600000.0
2009-09-18 22:13:00,148.47,148.49,148.465,148.48,100200000.0
2009-09-18 22:14:00,148.48,148.5,148.435,148.465,140600000.0
2009-09-18 22:15:00,148.465,148.465,148.415,148.435,220500000.0
2009-09-18 22:16:00,148.435,148.465,148.415,148.455,69500000.0
2009-09-18 22:17:00,148.46,148.51,148.44,148.495,92000000.0
2009-09-18 22:18:00,148.495,148.5,148.49,148.49,27200000.0
2009-09-18 22:19:00,148.49,148.56,148.49,148.555,25700000.0
2009-09-18 22:20:00,148.565,148.575,148.51,148.525,17000000.0
2009-09-18 22:21:00,148.525,148.535,148.525,148.535,21000000.0
2009-09-18 22:22:00,148.535,148.535,148.535,148.535,12000000.0
2009-09-18 22:23:00,148.535,148.535,148.535,148.535,32000000.0
2009-09-18 22:24:00,148.535,148.535,148.5,148.525,26000000.0
2009-09-18 22:25:00,148.525,148.525,148.525,148.525,6000000.0
2009-09-18 22:26:00,148.525,148.525,148.525,148.525,25000000.0
2009-09-18 22:27:00,148.525,148.535,148.51,148.525,29600000.0
2009-09-18 22:28:00,148.515,148.515,148.5,148.5,54600000.0
2009-09-18 22:29:00,148.525,148.53,148.475,148.48,105200000.0
2009-09-18 22:30:00,148.48,148.51,148.48,148.49,113200000.0
2009-09-18 22:31:00,148.49,148.505,148.465,148.47,70000000.0
2009-09-18 22:32:00,148.47,148.49,148.44,148.47,65400000.0
2009-09-18 22:33:00,148.48,148.495,148.415,148.47,73000000.0
2009-09-18 22:34:00,148.49,148.515,148.47,148.475,64500000.0
2009-09-18 22:35:00,148.475,148.53,148.475,148.52,129600000.0
2009-09-18 22:36:00,148.52,148.52,148.495,148.495,52600000.0
2009-09-18 22:37:00,148.495,148.5,148.475,148.485,67800000.0
2009-09-18 22:38:00,148.485,148.505,148.485,148.5,27200000.0
2009-09-18 22:39:00,148.5,148.52,148.485,148.52,101100000.0
2009-09-18 22:40:00,148.525,148.53,148.475,148.53,108200000.0
2009-09-18 22:41:00,148.53,148.54,148.515,148.525,37400000.0
2009-09-18 22:42:00,148.525,148.535,148.525,148.535,15800000.0
2009-09-18 22:43:00,148.55,148.55,148.525,148.525,12600000.0
2009-09-18 22:44:00,148.515,148.535,148.515,148.535,26300000.0
2009-09-18 22:45:00,148.535,148.565,148.535,148.555,19400000.0
2009-09-18 22:46:00,148.555,148.56,148.55,148.55,42300000.0
2009-09-18 22:47:00,148.55,148.57,148.545,148.56,87000000.0
2009-09-18 22:48:00,148.575,148.605,148.565,148.605,53100000.0
2009-09-18 22:49:00,148.605,148.615,148.605,148.61,30300000.0
2009-09-18 22:50:00,148.61,148.64,148.61,148.64,62200000.0
2009-09-18 22:51:00,148.64,148.64,148.58,148.61,150100000.0
2009-09-18 22:52:00,148.61,148.615,148.61,148.61,29200000.0
2009-09-18 22:53:00,148.61,148.615,148.61,148.61,13200000.0
2009-09-18 22:54:00,148.61,148.635,148.6,148.62,89900000.0
2009-09-18 22:55:00,148.615,148.635,148.615,148.635,35700000.0
2009-09-18 22:56:00,148.635,148.665,148.62,148.645,92100000.0
2009-09-18 22:57:00,148.645,148.645,148.605,148.61,99100000.0
2009-09-18 22:58:00,148.605,148.625,148.575,148.585,52200000.0
2009-09-18 22:59:00,148.6,148.61,148.5,148.515,60600000.0
2009-09-20 23:00:00,148.388,148.388,148.131,148.131,112200000.0
2009-09-20 23:01:00,148.122,148.16,148.111,148.13,151100000.0
2009-09-20 23:02:00,148.085,148.1,148.085,148.1,4200000.0
2009-09-20 23:03:00,148.1,148.125,148.1,148.105,10200000.0
2009-09-20 23:04:00,148.105,148.11,148.1,148.1,7000000.0
2009-09-20 23:05:00,148.11,148.125,148.11,148.115,11000000.0
2009-09-20 23:06:00,148.1,148.12,148.1,148.115,12000000.0
2009-09-20 23:07:00,148.11,148.11,148.11,148.11,2000000.0
2009-09-20 23:08:00,148.115,148.115,148.11,148.115,9000000.0
2009-09-20 23:09:00,148.115,148.115,148.11,148.115,9800000.0
2009-09-20 23:10:00,148.115,148.115,148.11,148.11,11400000.0
2009-09-20 23:11:00,148.11,148.11,148.105,148.11,5200000.0
2009-09-20 23:12:00,148.11,148.12,148.11,148.115,17600000.0
2009-09-20 23:13:00,148.115,148.115,148.1,148.11,23400000.0
2009-09-20 23:14:00,148.115,148.115,148.1,148.11,5800000.0
2009-09-20 23:15:00,148.105,148.105,148.105,148.105,3000000.0
2009-09-20 23:16:00,148.105,148.115,148.1,148.115,4000000.0
2009-09-20 23:17:00,148.115,148.16,148.115,148.16,9000000.0
2009-09-20 23:18:00,148.135,148.15,148.135,148.145,6000000.0
2009-09-20 23:19:00,148.14,148.17,148.135,148.17,15800000.0
2009-09-20 23:20:00,148.17,148.19,148.17,148.175,10000000.0
2009-09-20 23:21:00,148.155,148.16,148.155,148.16,2000000.0
2009-09-20 23:22:00,148.155,148.155,148.13,148.14,5000000.0
2009-09-20 23:23:00,148.13,148.155,148.13,148.14,22300000.0
2009-09-20 23:24:00,148.13,148.175,148.115,148.175,30100000.0
2009-09-20 23:25:00,148.185,148.245,148.18,148.205,35200000.0
2009-09-20 23:26:00,148.24,148.27,148.205,148.245,36500000.0
2009-09-20 23:27:00,148.245,148.275,148.21,148.24,33800000.0
2009-09-20 23:28:00,148.24,148.32,148.24,148.32,5500000.0
2009-09-20 23:29:00,148.315,148.315,148.31,148.315,4500000.0
2009-09-20 23:30:00,148.325,148.34,148.32,148.325,12800000.0
2009-09-20 23:31:00,148.315,148.315,148.31,148.315,6800000.0
2009-09-20 23:32:00,148.315,148.32,148.315,148.315,12100000.0
2009-09-20 23:33:00,148.315,148.315,148.26,148.295,13900000.0
2009-09-20 23:34:00,148.295,148.295,148.265,148.275,13500000.0
2009-09-20 23:35:00,148.285,148.285,148.265,148.275,13600000.0
2009-09-20 23:36:00,148.25,148.28,148.245,148.255,33500000.0
2009-09-20 23:37:00,148.255,148.275,148.255,148.275,9000000.0
2009-09-20 23:38:00,148.27,148.27,148.27,148.27,1500000.0
2009-09-20 23:39:00,148.265,148.265,148.265,148.265,6000000.0
2009-09-20 23:40:00,148.265,148.265,148.26,148.26,6000000.0
2009-09-20 23:41:00,148.265,148.28,148.26,148.27,14300000.0
2009-09-20 23:42:00,148.26,148.33,148.26,148.33,19300000.0
2009-09-20 23:43:00,148.34,148.34,148.34,148.34,1000000.0
2009-09-20 23:44:00,148.355,148.355,148.285,148.285,6000000.0
2009-09-20 23:45:00,148.275,148.283,148.261,148.275,135000000.0
2009-09-20 23:46:00,148.3,148.305,148.295,148.305,6000000.0
2009-09-20 23:47:00,148.3,148.305,148.3,148.3,7500000.0
2009-09-20 23:48:00,148.295,148.3,148.295,148.3,4500000.0
2009-09-20 23:49:00,148.3,148.3,148.3,148.3,1500000.0
2009-09-20 23:50:00,148.305,148.31,148.275,148.28,15900000.0
2009-09-20 23:51:00,148.295,148.295,148.285,148.29,10500000.0
2009-09-20 23:52:00,148.28,148.29,148.265,148.275,23700000.0
2009-09-20 23:53:00,148.27,148.27,148.26,148.27,9000000.0
2009-09-20 23:54:00,148.23,148.272,148.23,148.24,117400000.0
2009-09-20 23:55:00,148.285,148.3,148.285,148.3,4000000.0
2009-09-20 23:56:00,148.3,148.315,148.3,148.31,3000000.0
2009-09-20 23:57:00,148.3,148.31,148.285,148.29,6000000.0
2009-09-20 23:58:00,148.3,148.3,148.3,148.3,1000000.0
2009-09-20 23:59:00,148.3,148.32,148.295,148.31,13000000.0
2009-09-21 00:00:00,148.315,148.325,148.295,148.295,24300000.0
2009-09-21 00:01:00,148.26,148.26,148.18,148.235,65800000.0
2009-09-21 00:02:00,148.235,148.235,148.125,148.125,64800000.0
2009-09-21 00:03:00,148.125,148.155,148.125,148.145,61000000.0
2009-09-21 00:04:00,148.145,148.175,148.13,148.165,57000000.0
2009-09-21 00:05:00,148.155,148.155,148.05,148.125,84900000.0
2009-09-21 00:06:00,148.125,148.13,148.07,148.07,65900000.0
2009-09-21 00:07:00,148.07,148.115,148.06,148.115,61800000.0
2009-09-21 00:08:00,148.125,148.15,148.11,148.125,97200000.0
2009-09-21 00:09:00,148.125,148.125,148.105,148.105,6200000.0
2009-09-21 00:10:00,148.105,148.105,148.09,148.09,27000000.0
2009-09-21 00:11:00,148.09,148.09,148.09,148.09,12000000.0
2009-09-21 00:12:00,148.09,148.225,148.06,148.175,60100000.0
2009-09-21 00:13:00,148.18,148.185,148.075,148.085,110300000.0
2009-09-21 00:14:00,148.1,148.1,148.09,148.1,19000000.0
2009-09-21 00:15:00,148.085,148.1,148.085,148.1,12800000.0
2009-09-21 00:16:00,148.1,148.12,148.08,148.105,42700000.0
2009-09-21 00:17:00,148.105,148.115,148.095,148.095,9600000.0
2009-09-21 00:18:00,148.105,148.105,148.095,148.095,8800000.0
2009-09-21 00:19:00,148.095,148.105,148.095,148.105,21000000.0
2009-09-21 00:20:00,148.087,148.096,148.079,148.081,110400000.0
2009-09-21 00:21:00,148.11,148.11,148.11,148.11,1000000.0
2009-09-21 00:22:00,148.11,148.155,148.1,148.155,16100000.0
2009-09-21 00:23:00,148.145,148.145,148.125,148.14,8600000.0
2009-09-21 00:24:00,148.125,148.18,148.125,148.16,12400000.0
2009-09-21 00:25:00,148.17,148.18,148.14,148.16,16800000.0
2009-09-21 00:26:00,148.16,148.17,148.155,148.155,7000000.0
2009-09-21 00:27:00,148.155,148.17,148.15,148.16,46100000.0
2009-09-21 00:28:00,148.155,148.175,148.155,148.175,26100000.0
2009-09-21 00:29:00,148.175,148.2,148.175,148.2,39300000.0
2009-09-21 00:30:00,148.205,148.205,148.2,148.2,21100000.0
2009-09-21 00:31:00,148.2,148.23,148.19,148.195,49200000.0
2009-09-21 00:32:00,148.195,148.195,148.195,148.195,3900000.0
2009-09-21 00:33:00,148.165,148.188,148.163,148.171,113600000.0
2009-09-21 00:34:00,148.2,148.2,148.2,148.2,3400000.0
2009-09-21 00:35:00,148.161,148.189,148.161,148.181,259300000.0
2009-09-21 00:36:00,148.2,148.23,148.2,148.23,25400000.0
2009-09-21 00:37:00,148.23,148.23,148.205,148.205,14300000.0
2009-09-21 00:38:00,148.205,148.21,148.16,148.18,34600000.0
2009-09-21 00:39:00,148.185,148.19,148.185,148.19,5200000.0
2009-09-21 00:40:00,148.19,148.21,148.19,148.21,9800000.0
2009-09-21 00:41:00,148.22,148.255,148.22,148.255,12600000.0
2009-09-21 00:42:00,148.26,148.26,148.195,148.23,73400000.0
2009-09-21 00:43:00,148.23,148.235,148.225,148.235,22900000.0
2009-09-21 00:44:00,148.24,148.29,148.24,148.285,95600000.0
2009-09-21 00:45:00,148.28,148.315,148.255,148.26,55100000.0
2009-09-21 00:46:00,148.26,148.28,148.26,148.28,16200000.0
2009-09-21 00:47:00,148.285,148.315,148.285,148.31,53700000.0
2009-09-21 00:48:00,148.305,148.31,148.27,148.295,66200000.0
2009-09-21 00:49:00,148.31,148.335,148.31,148.325,22400000.0
2009-09-21 00:50:00,148.325,148.335,148.325,148.335,7000000.0
2009-09-21 00:51:00,148.335,148.335,148.33,148.33,2800000.0
2009-09-21 00:52:00,148.32,148.32,148.32,148.32,1400000.0
2009-09-21 00:53:00,148.32,148.335,148.32,148.33,6600000.0
2009-09-21 00:54:00,148.345,148.365,148.34,148.365,46600000.0
2009-09-21 00:55:00,148.365,148.475,148.36,148.4,92040000.0
2009-09-21 00:56:00,148.385,148.385,148.355,148.375,15800000.0
2009-09-21 00:57:00,148.33,148.395,148.325,148.38,99800000.0
2009-09-21 00:58:00,148.385,148.42,148.385,148.405,92200000.0
2009-09-21 00:59:00,148.395,148.415,148.395,148.405,80200000.0
2009-09-21 01:00:00,148.4,148.435,148.395,148.435,15700000.0
2009-09-21 01:01:00,148.44,148.46,148.435,148.455,30400000.0
2009-09-21 01:02:00,148.45,148.455,148.445,148.45,12600000.0
2009-09-21 01:03:00,148.45,148.45,148.42,148.42,10900000.0
2009-09-21 01:04:00,148.425,148.44,148.425,148.425,15400000.0
2009-09-21 01:05:00,148.43,148.445,148.405,148.415,32800000.0
2009-09-21 01:06:00,148.415,148.425,148.39,148.39,255200000.0
2009-09-21 01:07:00,148.385,148.385,148.335,148.35,111800000.0
2009-09-21 01:08:00,148.355,148.36,148.325,148.335,12600000.0
2009-09-21 01:09:00,148.34,148.35,148.34,148.35,2800000.0
2009-09-21 01:10:00,148.34,148.34,148.275,148.29,68500000.0
2009-09-21 01:11:00,148.285,148.295,148.265,148.265,31200000.0
2009-09-21 01:12:00,148.26,148.27,148.25,148.255,18800000.0
2009-09-21 01:13:00,148.26,148.275,148.26,148.275,5600000.0
2009-09-21 01:14:00,148.28,148.32,148.27,148.315,34200000.0
2009-09-21 01:15:00,148.32,148.36,148.305,148.355,39800000.0
2009-09-21 01:16:00,148.35,148.395,148.35,148.375,12800000.0
2009-09-21 01:17:00,148.37,148.385,148.365,148.365,21000000.0
2009-09-21 01:18:00,148.37,148.375,148.345,148.355,21000000.0
2009-09-21 01:19:00,148.365,148.37,148.325,148.37,16000000.0
2009-09-21 01:20:00,148.37,148.375,148.355,148.375,29400000.0
2009-09-21 01:21:00,148.38,148.38,148.375,148.38,5000000.0
2009-09-21 01:22:00,148.375,148.38,148.375,148.38,5000000.0
2009-09-21 01:23:00,148.37,148.38,148.36,148.365,11600000.0
2009-09-21 01:24:00,148.375,148.4,148.37,148.4,37400000.0
2009-09-21 01:25:00,148.405,148.42,148.405,148.41,62500000.0
2009-09-21 01:26:00,148.415,148.415,148.41,148.41,18800000.0
2009-09-21 01:27:00,148.42,148.435,148.42,148.425,15600000.0
2009-09-21 01:28:00,148.43,148.43,148.425,148.43,4800000.0
2009-09-21 01:29:00,148.44,148.44,148.435,148.44,21600000.0
2009-09-21 01:30:00,148.44,148.455,148.44,148.455,22800000.0
2009-09-21 01:31:00,148.455,148.465,148.45,148.465,15000000.0
2009-09-21 01:32:00,148.465,148.49,148.455,148.455,12600000.0
2009-09-21 01:33:00,148.46,148.545,148.46,148.52,84600000.0
2009-09-21 01:34:00,148.52,148.52,148.455,148.455,43100000.0
2009-09-21 01:35:00,148.455,148.455,148.45,148.455,49500000.0
2009-09-21 01:36:00,148.455,148.485,148.45,148.485,23700000.0
2009-09-21 01:37:00,148.485,148.485,148.485,148.485,1000000.0
2009-09-21 01:38:00,148.49,148.53,148.49,148.53,17800000.0
2009-09-21 01:39:00,148.525,148.54,148.515,148.515,25400000.0
2009-09-21 01:40:00,148.515,148.535,148.51,148.535,22400000.0
2009-09-21 01:41:00,148.54,148.55,148.54,148.545,18900000.0
2009-09-21 01:42:00,148.545,148.555,148.53,148.53,43500000.0
2009-09-21 01:43:00,148.515,148.52,148.475,148.49,31400000.0
2009-09-21 01:44:00,148.495,148.495,148.47,148.485,55300000.0
2009-09-21 01:45:00,148.49,148.49,148.48,148.49,13200000.0
2009-09-21 01:46:00,148.49,148.505,148.46,148.46,16200000.0
2009-09-21 01:47:00,148.455,148.475,148.44,148.475,40600000.0
2009-09-21 01:48:00,148.475,148.475,148.44,148.44,62200000.0
2009-09-21 01:49:00,148.445,148.465,148.43,148.455,53100000.0
2009-09-21 01:50:00,148.45,148.475,148.45,148.455,26200000.0
2009-09-21 01:51:00,148.455,148.455,148.455,148.455,2200000.0
2009-09-21 01:52:00,148.455,148.475,148.455,148.47,15400000.0
2009-09-21 01:53:00,148.46,148.46,148.43,148.44,25600000.0
2009-09-21 01:54:00,148.44,148.475,148.44,148.455,10000000.0
2009-09-21 01:55:00,148.485,148.505,148.455,148.495,45200000.0
2009-09-21 01:56:00,148.505,148.505,148.495,148.495,5000000.0
2009-09-21 01:57:00,148.495,148.495,148.495,148.495,1400000.0
2009-09-21 01:58:00,148.495,148.495,148.495,148.495,8600000.0
2009-09-21 01:59:00,148.495,148.495,148.465,148.465,7600000.0
2009-09-21 02:00:00,148.47,148.51,148.46,148.51,51300000.0
2009-09-21 02:01:00,148.5,148.5,148.48,148.48,23400000.0
2009-09-21 02:02:00,148.485,148.525,148.485,148.525,24400000.0
2009-09-21 02:03:00,148.525,148.54,148.52,148.53,58900000.0
2009-09-21 02:04:00,148.535,148.555,148.525,148.555,73200000.0
2009-09-21 02:05:00,148.56,148.62,148.56,148.62,65900000.0
2009-09-21 02:06:00,148.62,148.66,148.605,148.625,53100000.0
2009-09-21 02:07:00,148.625,148.645,148.62,148.635,21900000.0
2009-09-21 02:08:00,148.635,148.635,148.595,148.6,39400000.0
2009-09-21 02:09:00,148.6,148.62,148.57,148.62,37200000.0
2009-09-21 02:10:00,148.62,148.635,148.595,148.605,61800000.0
2009-09-21 02:11:00,148.595,148.64,148.585,148.64,26600000.0
2009-09-21 02:12:00,148.63,148.63,148.61,148.61,25000000.0
2009-09-21 02:13:00,148.6,148.605,148.59,148.6,43100000.0
2009-09-21 02:14:00,148.6,148.61,148.59,148.6,47700000.0
2009-09-21 02:15:00,148.6,148.6,148.57,148.595,49300000.0
2009-09-21 02:16:00,148.59,148.6,148.56,148.565,51800000.0
2009-09-21 02:17:00,148.56,148.56,148.535,148.54,30600000.0
2009-09-21 02:18:00,148.545,148.555,148.54,148.555,7800000.0
2009-09-21 02:19:00,148.545,148.555,148.545,148.555,5400000.0
2009-09-21 02:20:00,148.56,148.585,148.56,148.585,32800000.0
2009-09-21 02:21:00,148.59,148.64,148.59,148.63,52900000.0
2009-09-21 02:22:00,148.63,148.635,148.62,148.62,17200000.0
2009-09-21 02:23:00,148.62,148.65,148.62,148.62,74800000.0
2009-09-21 02:24:00,148.62,148.625,148.585,148.585,58800000.0
2009-09-21 02:25:00,148.58,148.585,148.575,148.575,16000000.0
2009-09-21 02:26:00,148.575,148.595,148.575,148.59,32600000.0
2009-09-21 02:27:00,148.585,148.595,148.575,148.595,35200000.0
2009-09-21 02:28:00,148.595,148.595,148.58,148.59,37800000.0
2009-09-21 02:29:00,148.595,148.595,148.595,148.595,12600000.0
2009-09-21 02:30:00,148.59,148.595,148.585,148.59,22600000.0
2009-09-21 02:31:00,148.59,148.605,148.575,148.605,75700000.0
2009-09-21 02:32:00,148.615,148.655,148.615,148.65,15800000.0
2009-09-21 02:33:00,148.65,148.665,148.65,148.665,4200000.0
2009-09-21 02:34:00,148.67,148.67,148.665,148.665,12800000.0
2009-09-21 02:35:00,148.66,148.675,148.66,148.66,21600000.0
2009-09-21 02:36:00,148.66,148.665,148.66,148.66,13200000.0
2009-09-21 02:37:00,148.66,148.66,148.66,148.66,14400000.0
2009-09-21 02:38:00,148.66,148.66,148.64,148.64,20100000.0
2009-09-21 02:39:00,148.64,148.64,148.64,148.64,34600000.0
2009-09-21 02:40:00,148.64,148.655,148.64,148.64,47400000.0
2009-09-21 02:41:00,148.64,148.65,148.64,148.64,23400000.0
2009-09-21 02:42:00,148.645,148.655,148.645,148.655,5000000.0
2009-09-21 02:43:00,148.65,148.67,148.645,148.655,65300000.0
2009-09-21 02:44:00,148.655,148.67,148.655,148.665,57400000.0
2009-09-21 02:45:00,148.66,148.66,148.625,148.625,68300000.0
2009-09-21 02:46:00,148.63,148.64,148.585,148.6,102900000.0
2009-09-21 02:47:00,148.6,148.605,148.585,148.605,59400000.0
2009-09-21 02:48:00,148.615,148.635,148.605,148.635,35400000.0
2009-09-21 02:49:00,148.635,148.65,148.625,148.645,42900000.0
2009-09-21 02:50:00,148.645,148.655,148.645,148.65,11000000.0
2009-09-21 02:51:00,148.65,148.67,148.65,148.67,30400000.0
2009-09-21 02:52:00,148.67,148.67,148.67,148.67,1400000.0
2009-09-21 02:53:00,148.67,148.675,148.655,148.655,14700000.0
2009-09-21 02:54:00,148.64,148.64,148.62,148.62,48500000.0
2009-09-21 02:55:00,148.62,148.64,148.62,148.625,39300000.0
2009-09-21 02:56:00,148.625,148.65,148.625,148.65,44800000.0
2009-09-21 02:57:00,148.65,148.655,148.64,148.655,54000000.0
2009-09-21 02:58:00,148.65,148.665,148.64,148.665,24400000.0
2009-09-21 02:59:00,148.655,148.67,148.655,148.655,24800000.0
2009-09-21 03:00:00,148.655,148.66,148.645,148.655,28400000.0
2009-09-21 03:01:00,148.655,148.69,148.645,148.675,68500000.0
2009-09-21 03:02:00,148.675,148.69,148.675,148.69,31700000.0
2009-09-21 03:03:00,148.69,148.695,148.68,148.68,32900000.0
2009-09-21 03:04:00,148.68,148.68,148.64,148.68,44400000.0
2009-09-21 03:05:00,148.685,148.685,148.655,148.655,23800000.0
2009-09-21 03:06:00,148.665,148.705,148.665,148.7,35600000.0
2009-09-21 03:07:00,148.705,148.76,148.68,148.685,87100000.0
2009-09-21 03:08:00,148.685,148.685,148.67,148.67,23000000.0
2009-09-21 03:09:00,148.67,148.69,148.67,148.69,54600000.0
2009-09-21 03:10:00,148.69,148.7,148.675,148.69,53500000.0
2009-09-21 03:11:00,148.69,148.72,148.685,148.715,30000000.0
2009-09-21 03:12:00,148.71,148.75,148.705,148.735,24200000.0
2009-09-21 03:13:00,148.735,148.755,148.69,148.69,71200000.0
2009-09-21 03:14:00,148.69,148.71,148.68,148.695,56400000.0
2009-09-21 03:15:00,148.695,148.73,148.68,148.725,94600000.0
2009-09-21 03:16:00,148.73,148.755,148.73,148.735,65300000.0
2009-09-21 03:17:00,148.73,148.73,148.675,148.675,60200000.0
2009-09-21 03:18:00,148.675,148.69,148.67,148.69,24000000.0
2009-09-21 03:19:00,148.69,148.75,148.675,148.745,106600000.0
2009-09-21 03:20:00,148.76,148.765,148.71,148.72,92900000.0
2009-09-21 03:21:00,148.72,148.735,148.72,148.735,45600000.0
2009-09-21 03:22:00,148.73,148.735,148.695,148.72,55500000.0
2009-09-21 03:23:00,148.725,148.735,148.645,148.65,44800000.0
2009-09-21 03:24:00,148.655,148.7,148.645,148.65,71600000.0
2009-09-21 03:25:00,148.64,148.64,148.6,148.625,42800000.0
2009-09-21 03:26:00,148.615,148.625,148.615,148.625,5000000.0
2009-09-21 03:27:00,148.62,148.63,148.6,148.625,42400000.0
2009-09-21 03:28:00,148.625,148.625,148.575,148.59,83900000.0
2009-09-21 03:29:00,148.59,148.605,148.59,148.595,19800000.0
2009-09-21 03:30:00,148.59,148.61,148.58,148.59,63200000.0
2009-09-21 03:31:00,148.585,148.585,148.57,148.575,17900000.0
2009-09-21 03:32:00,148.575,148.575,148.56,148.56,23500000.0
2009-09-21 03:33:00,148.56,148.57,148.55,148.56,43800000.0
2009-09-21 03:34:00,148.565,148.6,148.555,148.6,51500000.0
2009-09-21 03:35:00,148.6,148.61,148.6,148.6,22400000.0
2009-09-21 03:36:00,148.605,148.61,148.595,148.6,22800000.0
2009-09-21 03:37:00,148.6,148.625,148.6,148.61,24600000.0
2009-09-21 03:38:00,148.61,148.61,148.575,148.61,43400000.0
2009-09-21 03:39:00,148.605,148.605,148.585,148.59,9200000.0
2009-09-21 03:40:00,148.59,148.59,148.555,148.565,22800000.0
2009-09-21 03:41:00,148.57,148.575,148.565,148.575,39500000.0
2009-09-21 03:42:00,148.575,148.59,148.575,148.58,19800000.0
2009-09-21 03:43:00,148.58,148.605,148.58,148.6,26800000.0
2009-09-21 03:44:00,148.605,148.61,148.59,148.59,41000000.0
2009-09-21 03:45:00,148.59,148.595,148.565,148.59,31800000.0
2009-09-21 03:46:00,148.59,148.605,148.575,148.58,38900000.0
2009-09-21 03:47:00,148.59,148.59,148.575,148.585,35300000.0
2009-09-21 03:48:00,148.585,148.585,148.52,148.52,110100000.0
2009-09-21 03:49:00,148.53,148.55,148.505,148.54,41400000.0
2009-09-21 03:50:00,148.54,148.55,148.525,148.535,24900000.0
2009-09-21 03:51:00,148.53,148.625,148.53,148.615,71200000.0
2009-09-21 03:52:00,148.62,148.62,148.56,148.575,82100000.0
2009-09-21 03:53:00,148.57,148.575,148.455,148.455,84400000.0
2009-09-21 03:54:00,148.455,148.475,148.445,148.465,55500000.0
2009-09-21 03:55:00,148.47,148.485,148.465,148.465,51000000.0
2009-09-21 03:56:00,148.465,148.525,148.465,148.5,64800000.0
2009-09-21 03:57:00,148.495,148.535,148.495,148.505,67800000.0
2009-09-21 03:58:00,148.505,148.525,148.505,148.52,31800000.0
2009-09-21 03:59:00,148.515,148.595,148.51,148.58,62000000.0
2009-09-21 04:00:00,148.585,148.6,148.51,148.51,101700000.0
2009-09-21 04:01:00,148.5,148.51,148.46,148.47,106800000.0
2009-09-21 04:02:00,148.47,148.47,148.45,148.45,90600000.0
2009-09-21 04:03:00,148.46,148.47,148.435,148.455,117000000.0
2009-09-21 04:04:00,148.46,148.48,148.44,148.48,48200000.0
2009-09-21 04:05:00,148.475,148.475,148.405,148.465,70100000.0
2009-09-21 04:06:00,148.465,148.475,148.46,148.465,47400000.0
2009-09-21 04:07:00,148.46,148.51,148.46,148.505,44000000.0
2009-09-21 04:08:00,148.5,148.52,148.5,148.52,32400000.0
2009-09-21 04:09:00,148.505,148.52,148.49,148.49,52300000.0
2009-09-21 04:10:00,148.495,148.495,148.425,148.455,77700000.0
2009-09-21 04:11:00,148.45,148.48,148.425,148.455,100600000.0
2009-09-21 04:12:00,148.455,148.48,148.45,148.47,34600000.0
2009-09-21 04:13:00,148.475,148.48,148.47,148.48,13200000.0
2009-09-21 04:14:00,148.485,148.5,148.39,148.39,65200000.0
2009-09-21 04:15:00,148.39,148.405,148.38,148.38,27400000.0
2009-09-21 04:16:00,148.38,148.38,148.335,148.34,54100000.0
2009-09-21 04:17:00,148.34,148.41,148.325,148.4,96300000.0
2009-09-21 04:18:00,148.4,148.44,148.39,148.44,86800000.0
2009-09-21 04:19:00,148.435,148.455,148.41,148.44,128200000.0
2009-09-21 04:20:00,148.44,148.44,148.42,148.44,58800000.0
2009-09-21 04:21:00,148.44,148.47,148.44,148.47,56100000.0
2009-09-21 04:22:00,148.465,148.57,148.455,148.57,73400000.0
2009-09-21 04:23:00,148.57,148.615,148.56,148.6,84500000.0
2009-09-21 04:24:00,148.6,148.61,148.535,148.545,99300000.0
2009-09-21 04:25:00,148.545,148.555,148.53,148.53,56800000.0
2009-09-21 04:26:00,148.535,148.54,148.485,148.5,77900000.0
2009-09-21 04:27:00,148.5,148.52,148.5,148.51,23800000.0
2009-09-21 04:28:00,148.51,148.51,148.49,148.495,57600000.0
2009-09-21 04:29:00,148.51,148.515,148.51,148.51,30900000.0
2009-09-21 04:30:00,148.51,148.51,148.51,148.51,66700000.0
2009-09-21 04:31:00,148.51,148.535,148.51,148.525,11400000.0
2009-09-21 04:32:00,148.525,148.525,148.525,148.525,15600000.0
2009-09-21 04:33:00,148.52,148.52,148.51,148.51,41600000.0
2009-09-21 04:34:00,148.51,148.535,148.495,148.535,98600000.0
2009-09-21 04:35:00,148.54,148.605,148.54,148.57,69600000.0
2009-09-21 04:36:00,148.57,148.575,148.565,148.575,20300000.0
2009-09-21 04:37:00,148.575,148.575,148.505,148.51,49100000.0
2009-09-21 04:38:00,148.5,148.5,148.465,148.47,92500000.0
2009-09-21 04:39:00,148.47,148.495,148.455,148.495,46700000.0
2009-09-21 04:40:00,148.46,148.49,148.43,148.45,75600000.0
2009-09-21 04:41:00,148.445,148.46,148.4,148.45,73200000.0
2009-09-21 04:42:00,148.45,148.45,148.45,148.45,3600000.0
2009-09-21 04:43:00,148.445,148.445,148.43,148.43,9100000.0
2009-09-21 04:44:00,148.425,148.435,148.425,148.43,11400000.0
2009-09-21 04:45:00,148.445,148.46,148.445,148.46,24400000.0
2009-09-21 04:46:00,148.46,148.46,148.45,148.45,22000000.0
2009-09-21 04:47:00,148.445,148.45,148.435,148.435,41200000.0
2009-09-21 04:48:00,148.435,148.45,148.435,148.45,47400000.0
2009-09-21 04:49:00,148.445,148.5,148.445,148.48,52000000.0
2009-09-21 04:50:00,148.475,148.475,148.46,148.46,3000000.0
2009-09-21 04:51:00,148.46,148.465,148.445,148.445,10400000.0
2009-09-21 04:52:00,148.455,148.47,148.455,148.47,13600000.0
2009-09-21 04:53:00,148.465,148.49,148.455,148.485,27800000.0
2009-09-21 04:54:00,148.485,148.485,148.485,148.485,16000000.0
2009-09-21 04:55:00,148.485,148.54,148.485,148.535,84700000.0
2009-09-21 04:56:00,148.535,148.54,148.515,148.53,57600000.0
2009-09-21 04:57:00,148.535,148.535,148.515,148.52,25900000.0
2009-09-21 04:58:00,148.52,148.545,148.515,148.545,115000000.0
2009-09-21 04:59:00,148.545,148.55,148.51,148.51,35200000.0
2009-09-21 05:00:00,148.51,148.51,148.51,148.51,5000000.0
2009-09-21 05:01:00,148.51,148.515,148.505,148.51,7000000.0
2009-09-21 05:02:00,148.51,148.52,148.505,148.515,24000000.0
2009-09-21 05:03:00,148.51,148.515,148.495,148.51,59300000.0
2009-09-21 05:04:00,148.51,148.51,148.5,148.5,14400000.0
2009-09-21 05:05:00,148.5,148.505,148.495,148.5,17800000.0
2009-09-21 05:06:00,148.51,148.51,148.48,148.485,22600000.0
2009-09-21 05:07:00,148.485,148.485,148.485,148.485,11800000.0
2009-09-21 05:08:00,148.485,148.49,148.485,148.49,15500000.0
2009-09-21 05:09:00,148.49,148.49,148.485,148.485,15000000.0
2009-09-21 05:10:00,148.485,148.49,148.48,148.485,14000000.0
2009-09-21 05:11:00,148.47,148.47,148.465,148.465,13800000.0
2009-09-21 05:12:00,148.455,148.465,148.415,148.43,39200000.0
2009-09-21 05:13:00,148.425,148.47,148.425,148.47,35700000.0
2009-09-21 05:14:00,148.475,148.49,148.475,148.49,20000000.0
2009-09-21 05:15:00,148.495,148.495,148.485,148.485,3800000.0
2009-09-21 05:16:00,148.485,148.5,148.485,148.49,27200000.0
2009-09-21 05:17:00,148.49,148.49,148.47,148.47,25000000.0
2009-09-21 05:18:00,148.47,148.475,148.46,148.475,26500000.0
2009-09-21 05:19:00,148.475,148.475,148.45,148.455,40700000.0
2009-09-21 05:20:00,148.455,148.465,148.44,148.46,76800000.0
2009-09-21 05:21:00,148.455,148.475,148.45,148.465,46300000.0
2009-09-21 05:22:00,148.47,148.485,148.46,148.485,30700000.0
2009-09-21 05:23:00,148.485,148.495,148.485,148.495,5600000.0
2009-09-21 05:24:00,148.505,148.515,148.505,148.515,24600000.0
2009-09-21 05:25:00,148.53,148.535,148.505,148.525,37000000.0
2009-09-21 05:26:00,148.535,148.545,148.51,148.515,60700000.0
2009-09-21 05:27:00,148.52,148.53,148.5,148.5,56000000.0
2009-09-21 05:28:00,148.5,148.535,148.5,148.535,25800000.0
2009-09-21 05:29:00,148.545,148.545,148.545,148.545,4200000.0
2009-09-21 05:30:00,148.525,148.525,148.515,148.52,43200000.0
2009-09-21 05:31:00,148.515,148.52,148.5,148.515,69000000.0
2009-09-21 05:32:00,148.5,148.52,148.49,148.52,29800000.0
2009-09-21 05:33:00,148.515,148.535,148.485,148.485,51900000.0
2009-09-21 05:34:00,148.485,148.485,148.45,148.455,37800000.0
2009-09-21 05:35:00,148.455,148.455,148.445,148.445,26100000.0
2009-09-21 05:36:00,148.45,148.505,148.45,148.505,27800000.0
2009-09-21 05:37:00,148.495,148.495,148.45,148.46,50200000.0
2009-09-21 05:38:00,148.46,148.46,148.45,148.45,13100000.0
2009-09-21 05:39:00,148.46,148.46,148.46,148.46,4200000.0
2009-09-21 05:40:00,148.465,148.465,148.435,148.445,115100000.0
2009-09-21 05:41:00,148.445,148.455,148.43,148.45,65800000.0
2009-09-21 05:42:00,148.45,148.45,148.43,148.435,14400000.0
2009-09-21 05:43:00,148.445,148.475,148.425,148.435,101000000.0
2009-09-21 05:44:00,148.435,148.465,148.435,148.46,24000000.0
2009-09-21 05:45:00,148.46,148.46,148.425,148.435,49400000.0
2009-09-21 05:46:00,148.425,148.44,148.41,148.43,64700000.0
2009-09-21 05:47:00,148.415,148.44,148.415,148.435,24600000.0
2009-09-21 05:48:00,148.445,148.47,148.445,148.445,17500000.0
2009-09-21 05:49:00,148.445,148.505,148.445,148.5,121000000.0
2009-09-21 05:50:00,148.495,148.54,148.475,148.53,162600000.0
2009-09-21 05:51:00,148.53,148.58,148.525,148.58,89200000.0
2009-09-21 05:52:00,148.58,148.59,148.55,148.56,107500000.0
2009-09-21 05:53:00,148.555,148.56,148.495,148.535,84800000.0
2009-09-21 05:54:00,148.545,148.545,148.53,148.54,78000000.0
2009-09-21 05:55:00,148.545,148.555,148.52,148.53,17200000.0
2009-09-21 05:56:00,148.535,148.545,148.53,148.53,43600000.0
2009-09-21 05:57:00,148.535,148.54,148.53,148.535,41000000.0
2009-09-21 05:58:00,148.535,148.535,148.49,148.495,70900000.0
2009-09-21 05:59:00,148.49,148.535,148.49,148.505,99200000.0
2009-09-21 06:00:00,148.505,148.535,148.505,148.525,67900000.0
2009-09-21 06:01:00,148.525,148.525,148.5,148.525,83600000.0
2009-09-21 06:02:00,148.525,148.595,148.515,148.54,171400000.0
2009-09-21 06:03:00,148.545,148.545,148.545,148.545,1400000.0
2009-09-21 06:04:00,148.545,148.545,148.52,148.535,14100000.0
2009-09-21 06:05:00,148.525,148.525,148.505,148.505,38400000.0
2009-09-21 06:06:00,148.5,148.525,148.5,148.505,46400000.0
2009-09-21 06:07:00,148.5,148.5,148.475,148.475,24400000.0
2009-09-21 06:08:00,148.475,148.505,148.475,148.505,36000000.0
2009-09-21 06:09:00,148.505,148.525,148.5,148.5,38600000.0
2009-09-21 06:10:00,148.5,148.515,148.485,148.515,34400000.0
2009-09-21 06:11:00,148.51,148.51,148.49,148.495,10800000.0
2009-09-21 06:12:00,148.495,148.505,148.495,148.5,16400000.0
2009-09-21 06:13:00,148.5,148.5,148.455,148.48,45900000.0
2009-09-21 06:14:00,148.475,148.475,148.445,148.465,41100000.0
2009-09-21 06:15:00,148.455,148.455,148.415,148.43,20500000.0
2009-09-21 06:16:00,148.425,148.445,148.405,148.445,43200000.0
2009-09-21 06:17:00,148.445,148.48,148.445,148.465,66900000.0
2009-09-21 06:18:00,148.47,148.52,148.455,148.515,104000000.0
2009-09-21 06:19:00,148.51,148.52,148.505,148.52,23400000.0
2009-09-21 06:20:00,148.52,148.52,148.51,148.515,43400000.0
2009-09-21 06:21:00,148.515,148.535,148.515,148.53,40400000.0
2009-09-21 06:22:00,148.53,148.535,148.525,148.525,14200000.0
2009-09-21 06:23:00,148.525,148.525,148.475,148.475,47200000.0
2009-09-21 06:24:00,148.47,148.505,148.465,148.505,79800000.0
2009-09-21 06:25:00,148.51,148.515,148.49,148.495,38700000.0
2009-09-21 06:26:00,148.505,148.545,148.485,148.54,114700000.0
2009-09-21 06:27:00,148.54,148.55,148.53,148.54,23600000.0
2009-09-21 06:28:00,148.535,148.535,148.505,148.505,23000000.0
2009-09-21 06:29:00,148.505,148.505,148.49,148.49,9200000.0
2009-09-21 06:30:00,148.49,148.53,148.485,148.53,27200000.0
2009-09-21 06:31:00,148.53,148.535,148.505,148.505,42200000.0
2009-09-21 06:32:00,148.51,148.56,148.505,148.56,66200000.0
2009-09-21 06:33:00,148.57,148.57,148.54,148.54,32600000.0
2009-09-21 06:34:00,148.54,148.54,148.54,148.54,9000000.0
2009-09-21 06:35:00,148.54,148.54,148.51,148.53,59400000.0
2009-09-21 06:36:00,148.535,148.545,148.52,148.52,60200000.0
2009-09-21 06:37:00,148.52,148.52,148.505,148.52,43000000.0
2009-09-21 06:38:00,148.53,148.54,148.53,148.54,14200000.0
2009-09-21 06:39:00,148.545,148.545,148.525,148.53,53700000.0
2009-09-21 06:40:00,148.535,148.545,148.535,148.545,15000000.0
2009-09-21 06:41:00,148.545,148.545,148.535,148.535,11200000.0
2009-09-21 06:42:00,148.535,148.535,148.51,148.51,30400000.0
2009-09-21 06:43:00,148.515,148.515,148.495,148.5,38600000.0
2009-09-21 06:44:00,148.5,148.5,148.5,148.5,1400000.0
2009-09-21 06:45:00,148.5,148.51,148.5,148.5,8200000.0
2009-09-21 06:46:00,148.5,148.51,148.495,148.51,29000000.0
2009-09-21 06:47:00,148.51,148.51,148.505,148.51,10200000.0
2009-09-21 06:48:00,148.51,148.56,148.51,148.545,35200000.0
2009-09-21 06:49:00,148.545,148.58,148.545,148.565,55500000.0
2009-09-21 06:50:00,148.565,148.565,148.535,148.545,74700000.0
2009-09-21 06:51:00,148.54,148.54,148.51,148.525,46000000.0
2009-09-21 06:52:00,148.515,148.515,148.515,148.515,7200000.0
2009-09-21 06:53:00,148.515,148.525,148.505,148.505,14800000.0
2009-09-21 06:54:00,148.5,148.5,148.485,148.485,14000000.0
2009-09-21 06:55:00,148.485,148.49,148.46,148.48,78200000.0
2009-09-21 06:56:00,148.48,148.49,148.48,148.485,27100000.0
2009-09-21 06:57:00,148.48,148.48,148.47,148.48,17800000.0
2009-09-21 06:58:00,148.48,148.53,148.48,148.52,12800000.0
2009-09-21 06:59:00,148.5,148.525,148.5,148.515,64200000.0
2009-09-21 07:00:00,148.515,148.525,148.51,148.525,19600000.0
2009-09-21 07:01:00,148.53,148.54,148.525,148.525,33900000.0
2009-09-21 07:02:00,148.525,148.535,148.52,148.52,25200000.0
2009-09-21 07:03:00,148.52,148.545,148.52,148.545,101600000.0
2009-09-21 07:04:00,148.545,148.555,148.535,148.55,32800000.0
2009-09-21 07:05:00,148.545,148.555,148.54,148.55,17600000.0
2009-09-21 07:06:00,148.55,148.55,148.52,148.53,63300000.0
2009-09-21 07:07:00,148.53,148.815,148.5,148.805,204800000.0
2009-09-21 07:08:00,148.825,148.9,148.755,148.895,287400000.0
2009-09-21 07:09:00,148.895,148.995,148.885,148.93,230600000.0
2009-09-21 07:10:00,148.935,148.94,148.89,148.905,205000000.0
2009-09-21 07:11:00,148.905,148.94,148.895,148.935,150400000.0
2009-09-21 07:12:00,148.935,149.025,148.92,149.02,144400000.0
2009-09-21 07:13:00,149.015,149.045,148.975,148.975,248600000.0
2009-09-21 07:14:00,148.965,149.05,148.95,148.975,256600000.0
2009-09-21 07:15:00,148.97,149.025,148.93,149.015,220800000.0
2009-09-21 07:16:00,149.015,149.015,148.935,148.955,219100000.0
2009-09-21 07:17:00,148.955,148.955,148.815,148.915,204400000.0
2009-09-21 07:18:00,148.92,148.965,148.92,148.935,195600000.0
2009-09-21 07:19:00,148.94,148.99,148.915,148.935,191600000.0
2009-09-21 07:20:00,148.935,148.96,148.935,148.945,62400000.0
2009-09-21 07:21:00,148.945,148.965,148.89,148.96,204400000.0
2009-09-21 07:22:00,148.95,148.98,148.925,148.935,104700000.0
2009-09-21 07:23:00,148.935,149.005,148.915,148.93,117600000.0
2009-09-21 07:24:00,148.94,148.95,148.895,148.94,143000000.0
2009-09-21 07:25:00,148.94,148.955,148.9,148.905,142100000.0
2009-09-21 07:26:00,148.91,148.945,148.885,148.92,93000000.0
2009-09-21 07:27:00,148.91,148.925,148.865,148.92,131100000.0
2009-09-21 07:28:00,148.915,148.925,148.87,148.875,194400000.0
2009-09-21 07:29:00,148.885,148.915,148.87,148.915,95200000.0
2009-09-21 07:30:00,148.915,148.925,148.9,148.915,55600000.0
2009-09-21 07:31:00,148.91,148.92,148.885,148.905,125700000.0
2009-09-21 07:32:00,148.905,148.92,148.875,148.89,120900000.0
2009-09-21 07:33:00,148.895,148.995,148.895,148.995,70900000.0
2009-09-21 07:34:00,148.995,149.02,148.97,148.97,39200000.0
2009-09-21 07:35:00,148.97,148.97,148.885,148.885,67200000.0
2009-09-21 07:36:00,148.885,148.885,148.83,148.83,75300000.0
2009-09-21 07:37:00,148.83,148.86,148.83,148.86,20600000.0
2009-09-21 07:38:00,148.88,148.89,148.85,148.89,64600000.0
2009-09-21 07:39:00,148.885,148.885,148.845,148.85,61300000.0
2009-09-21 07:40:00,148.85,148.85,148.76,148.785,137600000.0
2009-09-21 07:41:00,148.8,148.83,148.775,148.82,109600000.0
2009-09-21 07:42:00,148.82,148.885,148.815,148.88,120000000.0
2009-09-21 07:43:00,148.89,148.89,148.83,148.85,70600000.0
2009-09-21 07:44:00,148.855,148.865,148.8,148.8,113100000.0
2009-09-21 07:45:00,148.795,148.85,148.795,148.83,100200000.0
2009-09-21 07:46:00,148.795,148.81,148.78,148.8,95600000.0
2009-09-21 07:47:00,148.805,148.825,148.795,148.795,145900000.0
2009-09-21 07:48:00,148.795,148.8,148.765,148.77,145200000.0
2009-09-21 07:49:00,148.77,148.805,148.75,148.79,185600000.0
2009-09-21 07:50:00,148.785,148.815,148.77,148.815,97600000.0
2009-09-21 07:51:00,148.81,148.81,148.775,148.775,67400000.0
2009-09-21 07:52:00,148.775,148.795,148.765,148.78,70300000.0
2009-09-21 07:53:00,148.78,148.78,148.725,148.75,100100000.0
2009-09-21 07:54:00,148.76,148.765,148.725,148.74,70300000.0
2009-09-21 07:55:00,148.735,148.745,148.69,148.7,64500000.0
2009-09-21 07:56:00,148.7,148.73,148.685,148.72,152200000.0
2009-09-21 07:57:00,148.72,148.725,148.69,148.725,107200000.0
2009-09-21 07:58:00,148.73,148.765,148.725,148.735,70900000.0
2009-09-21 07:59:00,148.725,148.75,148.72,148.72,75700000.0
2009-09-21 08:00:00,148.725,148.77,148.715,148.76,155900000.0
2009-09-21 08:01:00,148.765,148.765,148.745,148.755,57300000.0
2009-09-21 08:02:00,148.765,148.77,148.755,148.765,141900000.0
2009-09-21 08:03:00,148.76,148.805,148.755,148.78,83800000.0
2009-09-21 08:04:00,148.805,148.83,148.795,148.83,121700000.0
2009-09-21 08:05:00,148.825,148.83,148.765,148.765,126800000.0
2009-09-21 08:06:00,148.765,148.82,148.76,148.82,92900000.0
2009-09-21 08:07:00,148.81,148.85,148.805,148.835,144100000.0
2009-09-21 08:08:00,148.835,148.835,148.76,148.765,68900000.0
2009-09-21 08:09:00,148.765,148.785,148.735,148.75,101200000.0
2009-09-21 08:10:00,148.75,148.875,148.75,148.835,219500000.0
2009-09-21 08:11:00,148.835,148.865,148.785,148.815,180300000.0
2009-09-21 08:12:00,148.81,148.81,148.76,148.76,99500000.0
2009-09-21 08:13:00,148.765,148.84,148.745,148.805,118300000.0
2009-09-21 08:14:00,148.805,148.835,148.79,148.815,141600000.0
2009-09-21 08:15:00,148.81,148.81,148.68,148.705,202200000.0
2009-09-21 08:16:00,148.705,148.72,148.55,148.55,198500000.0
2009-09-21 08:17:00,148.555,148.595,148.53,148.58,205400000.0
2009-09-21 08:18:00,148.585,148.62,148.525,148.565,175900000.0
2009-09-21 08:19:00,148.57,148.78,148.56,148.78,195500000.0
2009-09-21 08:20:00,148.79,148.83,148.77,148.77,198000000.0
2009-09-21 08:21:00,148.78,148.79,148.6,148.605,238800000.0
2009-09-21 08:22:00,148.615,148.72,148.615,148.69,221200000.0
2009-09-21 08:23:00,148.7,148.81,148.67,148.715,243800000.0
2009-09-21 08:24:00,148.715,148.76,148.69,148.725,212100000.0
2009-09-21 08:25:00,148.72,148.755,148.68,148.74,189200000.0
2009-09-21 08:26:00,148.75,148.865,148.75,148.825,251400000.0
2009-09-21 08:27:00,148.82,148.82,148.685,148.685,224600000.0
2009-09-21 08:28:00,148.685,148.685,148.585,148.685,231100000.0
2009-09-21 08:29:00,148.69,148.755,148.685,148.735,143400000.0
2009-09-21 08:30:00,148.735,148.75,148.69,148.7,128200000.0
2009-09-21 08:31:00,148.7,148.75,148.7,148.75,89100000.0
2009-09-21 08:32:00,148.76,148.78,148.715,148.745,156200000.0
2009-09-21 08:33:00,148.76,148.93,148.76,148.88,264000000.0
2009-09-21 08:34:00,148.88,148.89,148.69,148.69,234900000.0
2009-09-21 08:35:00,148.69,148.795,148.685,148.775,161300000.0
2009-09-21 08:36:00,148.775,148.79,148.695,148.715,209100000.0
2009-09-21 08:37:00,148.71,148.79,148.71,148.78,227100000.0
2009-09-21 08:38:00,148.78,148.85,148.775,148.775,183300000.0
2009-09-21 08:39:00,148.795,148.835,148.76,148.805,241800000.0
2009-09-21 08:40:00,148.8,148.815,148.705,148.76,210600000.0
2009-09-21 08:41:00,148.765,148.9,148.745,148.89,249100000.0
2009-09-21 08:42:00,148.89,148.9,148.8,148.805,245400000.0
2009-09-21 08:43:00,148.8,148.86,148.77,148.86,235200000.0
2009-09-21 08:44:00,148.86,148.87,148.83,148.835,76700000.0
2009-09-21 08:45:00,148.835,148.85,148.78,148.845,168500000.0
2009-09-21 08:46:00,148.845,148.86,148.73,148.74,134600000.0
2009-09-21 08:47:00,148.745,148.84,148.745,148.84,110100000.0
2009-09-21 08:48:00,148.84,148.885,148.84,148.88,169200000.0
2009-09-21 08:49:00,148.88,148.94,148.88,148.91,291300000.0
2009-09-21 08:50:00,148.91,148.925,148.885,148.9,214400000.0
2009-09-21 08:51:00,148.9,148.915,148.875,148.89,157600000.0
2009-09-21 08:52:00,148.89,148.89,148.83,148.83,155500000.0
2009-09-21 08:53:00,148.83,148.895,148.82,148.875,140600000.0
2009-09-21 08:54:00,148.875,148.9,148.86,148.895,105400000.0
2009-09-21 08:55:00,148.895,148.915,148.805,148.825,156600000.0
2009-09-21 08:56:00,148.83,148.91,148.83,148.9,133100000.0
2009-09-21 08:57:00,148.9,148.94,148.895,148.925,172300000.0
2009-09-21 08:58:00,148.94,149.04,148.94,148.96,256300000.0
2009-09-21 08:59:00,148.955,148.955,148.895,148.91,109600000.0
2009-09-21 09:00:00,148.905,148.915,148.865,148.885,179200000.0
2009-09-21 09:01:00,148.885,148.96,148.885,148.96,266600000.0
2009-09-21 09:02:00,148.96,149.05,148.96,149.05,138800000.0
2009-09-21 09:03:00,149.05,149.05,148.93,148.965,244200000.0
2009-09-21 09:04:00,148.965,148.97,148.865,148.865,171100000.0
2009-09-21 09:05:00,148.87,148.905,148.84,148.875,212900000.0
2009-09-21 09:06:00,148.875,148.955,148.865,148.945,273900000.0
2009-09-21 09:07:00,148.95,148.995,148.94,148.965,254500000.0
2009-09-21 09:08:00,148.965,149.01,148.935,148.995,123700000.0
2009-09-21 09:09:00,148.995,148.995,148.935,148.96,173600000.0
2009-09-21 09:10:00,148.95,148.995,148.875,148.875,140700000.0
2009-09-21 09:11:00,148.87,148.925,148.84,148.905,151300000.0
2009-09-21 09:12:00,148.89,148.935,148.855,148.87,152000000.0
2009-09-21 09:13:00,148.87,148.905,148.83,148.9,206500000.0
2009-09-21 09:14:00,148.895,148.91,148.875,148.91,137900000.0
2009-09-21 09:15:00,148.9,148.915,148.845,148.9,153300000.0
2009-09-21 09:16:00,148.9,148.905,148.845,148.905,100100000.0
2009-09-21 09:17:00,148.905,148.915,148.865,148.885,75600000.0
2009-09-21 09:18:00,148.9,148.97,148.9,148.965,209500000.0
2009-09-21 09:19:00,148.965,148.965,148.935,148.945,167800000.0
2009-09-21 09:20:00,148.94,148.955,148.905,148.925,148800000.0
2009-09-21 09:21:00,148.925,148.94,148.895,148.9,110400000.0
2009-09-21 09:22:00,148.9,148.935,148.9,148.905,109200000.0
2009-09-21 09:23:00,148.915,148.925,148.86,148.865,123500000.0
2009-09-21 09:24:00,148.865,148.885,148.83,148.885,156100000.0
2009-09-21 09:25:00,148.885,148.895,148.86,148.87,96900000.0
2009-09-21 09:26:00,148.875,148.895,148.74,148.74,184500000.0
2009-09-21 09:27:00,148.74,148.785,148.725,148.74,178300000.0
2009-09-21 09:28:00,148.75,148.825,148.71,148.825,135000000.0
2009-09-21 09:29:00,148.83,148.83,148.77,148.81,143900000.0
2009-09-21 09:30:00,148.805,148.83,148.79,148.81,114600000.0
2009-09-21 09:31:00,148.805,148.86,148.765,148.805,83500000.0
2009-09-21 09:32:00,148.805,148.81,148.75,148.78,150800000.0
2009-09-21 09:33:00,148.78,148.815,148.78,148.79,93100000.0
2009-09-21 09:34:00,148.8,148.81,148.78,148.78,99500000.0
2009-09-21 09:35:00,148.78,148.825,148.77,148.825,104300000.0
2009-09-21 09:36:00,148.825,148.87,148.795,148.87,200500000.0
2009-09-21 09:37:00,148.87,148.895,148.84,148.855,186000000.0
2009-09-21 09:38:00,148.855,148.86,148.82,148.845,182800000.0
2009-09-21 09:39:00,148.84,148.88,148.825,148.865,182800000.0
2009-09-21 09:40:00,148.86,148.87,148.81,148.81,209700000.0
2009-09-21 09:41:00,148.815,148.83,148.805,148.815,112900000.0
2009-09-21 09:42:00,148.82,148.83,148.79,148.79,99900000.0
2009-09-21 09:43:00,148.785,148.815,148.785,148.805,100000000.0
2009-09-21 09:44:00,148.82,148.85,148.785,148.795,97300000.0
2009-09-21 09:45:00,148.795,148.81,148.775,148.8,48500000.0
2009-09-21 09:46:00,148.795,148.835,148.79,148.825,113500000.0
2009-09-21 09:47:00,148.82,148.83,148.805,148.82,111700000.0
2009-09-21 09:48:00,148.815,148.835,148.81,148.83,268100000.0
2009-09-21 09:49:00,148.83,148.86,148.83,148.845,181900000.0
2009-09-21 09:50:00,148.84,148.87,148.825,148.84,256200000.0
2009-09-21 09:51:00,148.845,148.85,148.83,148.85,83500000.0
2009-09-21 09:52:00,148.845,148.905,148.825,148.85,216200000.0
2009-09-21 09:53:00,148.86,148.91,148.85,148.91,214700000.0
2009-09-21 09:54:00,148.91,148.99,148.91,148.975,201300000.0
2009-09-21 09:55:00,148.97,148.985,148.935,148.98,198000000.0
2009-09-21 09:56:00,148.98,149.01,148.945,148.955,193500000.0
2009-09-21 09:57:00,148.95,149.01,148.95,148.95,206000000.0
2009-09-21 09:58:00,148.95,148.98,148.945,148.97,188700000.0
2009-09-21 09:59:00,148.97,148.97,148.925,148.93,158000000.0
2009-09-21 10:00:00,148.93,148.93,148.895,148.915,126500000.0
2009-09-21 10:01:00,148.92,148.92,148.88,148.88,113000000.0
2009-09-21 10:02:00,148.88,148.885,148.84,148.87,244200000.0
2009-09-21 10:03:00,148.87,148.96,148.865,148.955,260700000.0
2009-09-21 10:04:00,148.945,148.97,148.91,148.945,163900000.0
2009-09-21 10:05:00,148.945,148.95,148.895,148.925,144100000.0
2009-09-21 10:06:00,148.93,148.94,148.915,148.915,137000000.0
2009-09-21 10:07:00,148.915,148.935,148.905,148.915,161600000.0
2009-09-21 10:08:00,148.915,148.925,148.88,148.92,147000000.0
2009-09-21 10:09:00,148.92,148.94,148.895,148.895,128600000.0
2009-09-21 10:10:00,148.895,148.915,148.885,148.895,176400000.0
2009-09-21 10:11:00,148.89,148.915,148.885,148.915,101300000.0
2009-09-21 10:12:00,148.915,148.915,148.815,148.835,139300000.0
2009-09-21 10:13:00,148.835,148.865,148.825,148.845,150700000.0
2009-09-21 10:14:00,148.85,148.865,148.83,148.845,172800000.0
2009-09-21 10:15:00,148.845,148.86,148.82,148.82,136300000.0
2009-09-21 10:16:00,148.825,148.825,148.745,148.77,274700000.0
2009-09-21 10:17:00,148.78,148.835,148.78,148.825,180300000.0
2009-09-21 10:18:00,148.815,148.85,148.805,148.815,156500000.0
2009-09-21 10:19:00,148.815,148.82,148.775,148.795,155800000.0
2009-09-21 10:20:00,148.79,148.79,148.735,148.74,186600000.0
2009-09-21 10:21:00,148.735,148.745,148.72,148.725,117900000.0
2009-09-21 10:22:00,148.73,148.795,148.73,148.77,129000000.0
2009-09-21 10:23:00,148.78,148.81,148.755,148.805,122000000.0
2009-09-21 10:24:00,148.805,148.82,148.78,148.785,209800000.0
2009-09-21 10:25:00,148.785,148.8,148.755,148.8,132600000.0
2009-09-21 10:26:00,148.8,148.82,148.785,148.82,118400000.0
2009-09-21 10:27:00,148.825,148.865,148.805,148.845,148200000.0
2009-09-21 10:28:00,148.85,148.91,148.84,148.875,158800000.0
2009-09-21 10:29:00,148.885,148.92,148.885,148.9,164300000.0
2009-09-21 10:30:00,148.9,148.955,148.9,148.955,242300000.0
2009-09-21 10:31:00,148.955,148.98,148.905,148.91,208900000.0
2009-09-21 10:32:00,148.91,148.96,148.9,148.945,132300000.0
2009-09-21 10:33:00,148.945,148.955,148.93,148.93,174400000.0
2009-09-21 10:34:00,148.935,148.98,148.93,148.965,248900000.0
2009-09-21 10:35:00,148.965,148.98,148.92,148.945,205800000.0
2009-09-21 10:36:00,148.945,148.975,148.94,148.965,176200000.0
2009-09-21 10:37:00,148.97,149.005,148.965,148.995,182600000.0
2009-09-21 10:38:00,148.99,149.065,148.99,149.05,215600000.0
2009-09-21 10:39:00,149.045,149.055,149.015,149.02,126400000.0
2009-09-21 10:40:00,149.02,149.025,149.005,149.01,155500000.0
2009-09-21 10:41:00,149.015,149.06,149.01,149.04,153600000.0
2009-09-21 10:42:00,149.04,149.05,149.01,149.02,176800000.0
2009-09-21 10:43:00,149.02,149.025,148.99,148.995,144300000.0
2009-09-21 10:44:00,149.005,149.03,149.005,149.02,113900000.0
2009-09-21 10:45:00,149.015,149.025,148.98,148.99,159600000.0
2009-09-21 10:46:00,148.99,149.025,148.985,149.015,146000000.0
2009-09-21 10:47:00,149.015,149.02,148.96,148.97,147200000.0
2009-09-21 10:48:00,148.965,148.97,148.935,148.935,119000000.0
2009-09-21 10:49:00,148.935,149.0,148.935,149.0,105200000.0
2009-09-21 10:50:00,149.0,149.005,148.965,148.965,60000000.0
2009-09-21 10:51:00,148.965,148.985,148.965,148.985,62700000.0
2009-09-21 10:52:00,148.98,149.01,148.98,148.995,142200000.0
2009-09-21 10:53:00,148.995,149.01,148.955,148.955,328200000.0
2009-09-21 10:54:00,148.96,148.96,148.89,148.91,199400000.0
2009-09-21 10:55:00,148.925,148.925,148.845,148.86,216200000.0
2009-09-21 10:56:00,148.85,148.87,148.83,148.845,182500000.0
2009-09-21 10:57:00,148.845,148.96,148.84,148.915,246800000.0
2009-09-21 10:58:00,148.91,148.92,148.85,148.85,146100000.0
2009-09-21 10:59:00,148.85,148.865,148.8,148.8,180400000.0
2009-09-21 11:00:00,148.8,148.9,148.795,148.855,204400000.0
2009-09-21 11:01:00,148.86,148.9,148.86,148.88,187100000.0
2009-09-21 11:02:00,148.88,148.895,148.87,148.87,156900000.0
2009-09-21 11:03:00,148.87,148.88,148.85,148.87,134100000.0
2009-09-21 11:04:00,148.87,148.9,148.87,148.875,178000000.0
2009-09-21 11:05:00,148.875,148.9,148.87,148.87,156900000.0
2009-09-21 11:06:00,148.88,148.88,148.855,148.88,124900000.0
2009-09-21 11:07:00,148.875,148.885,148.825,148.87,216300000.0
2009-09-21 11:08:00,148.86,148.895,148.855,148.88,250000000.0
2009-09-21 11:09:00,148.875,148.915,148.875,148.91,138900000.0
2009-09-21 11:10:00,148.915,148.94,148.905,148.915,208100000.0
2009-09-21 11:11:00,148.915,148.92,148.84,148.89,211300000.0
2009-09-21 11:12:00,148.9,148.98,148.9,148.945,224600000.0
2009-09-21 11:13:00,148.95,148.975,148.945,148.975,107900000.0
2009-09-21 11:14:00,148.975,148.975,148.97,148.97,59700000.0
2009-09-21 11:15:00,148.975,149.0,148.965,148.98,195200000.0
2009-09-21 11:16:00,148.99,149.02,148.935,149.02,229100000.0
2009-09-21 11:17:00,149.02,149.02,148.985,148.995,217000000.0
2009-09-21 11:18:00,148.995,149.01,148.94,148.94,205600000.0
2009-09-21 11:19:00,148.94,148.995,148.94,148.97,252200000.0
2009-09-21 11:20:00,148.965,148.965,148.92,148.935,125000000.0
2009-09-21 11:21:00,148.935,148.945,148.91,148.935,139700000.0
2009-09-21 11:22:00,148.935,148.955,148.89,148.9,119500000.0
2009-09-21 11:23:00,148.9,148.94,148.9,148.92,140700000.0
2009-09-21 11:24:00,148.92,148.92,148.885,148.89,169000000.0
2009-09-21 11:25:00,148.89,148.895,148.85,148.855,187500000.0
2009-09-21 11:26:00,148.85,148.86,148.81,148.81,163300000.0
2009-09-21 11:27:00,148.81,148.855,148.8,148.815,200200000.0
2009-09-21 11:28:00,148.815,148.86,148.8,148.86,162700000.0
2009-09-21 11:29:00,148.86,148.875,148.84,148.875,95300000.0
2009-09-21 11:30:00,148.88,148.905,148.845,148.845,117100000.0
2009-09-21 11:31:00,148.845,148.85,148.805,148.815,110200000.0
2009-09-21 11:32:00,148.81,148.825,148.775,148.8,148600000.0
2009-09-21 11:33:00,148.795,148.85,148.79,148.84,209700000.0
2009-09-21 11:34:00,148.845,148.89,148.84,148.845,172300000.0
2009-09-21 11:35:00,148.845,148.87,148.845,148.855,49000000.0
2009-09-21 11:36:00,148.86,148.89,148.86,148.875,45400000.0
2009-09-21 11:37:00,148.86,148.89,148.84,148.875,102100000.0
2009-09-21 11:38:00,148.875,148.875,148.83,148.83,57800000.0
2009-09-21 11:39:00,148.83,148.86,148.83,148.845,87400000.0
2009-09-21 11:40:00,148.85,148.85,148.815,148.845,143000000.0
2009-09-21 11:41:00,148.845,148.9,148.845,148.88,125500000.0
2009-09-21 11:42:00,148.88,148.905,148.855,148.895,184600000.0
2009-09-21 11:43:00,148.895,148.895,148.855,148.875,200600000.0
2009-09-21 11:44:00,148.875,148.885,148.865,148.875,149700000.0
2009-09-21 11:45:00,148.86,148.88,148.85,148.86,201300000.0
2009-09-21 11:46:00,148.86,148.875,148.84,148.87,233500000.0
2009-09-21 11:47:00,148.87,148.89,148.86,148.87,228400000.0
2009-09-21 11:48:00,148.87,148.91,148.865,148.9,202700000.0
2009-09-21 11:49:00,148.91,148.95,148.91,148.94,133700000.0
2009-09-21 11:50:00,148.94,148.94,148.89,148.93,228100000.0
2009-09-21 11:51:00,148.93,148.93,148.875,148.88,83400000.0
2009-09-21 11:52:00,148.88,148.91,148.875,148.89,105200000.0
2009-09-21 11:53:00,148.89,148.91,148.85,148.865,116800000.0
2009-09-21 11:54:00,148.87,148.89,148.86,148.89,80700000.0
2009-09-21 11:55:00,148.9,148.93,148.885,148.91,132900000.0
2009-09-21 11:56:00,148.91,148.92,148.865,148.895,244400000.0
2009-09-21 11:57:00,148.895,148.915,148.87,148.875,212300000.0
2009-09-21 11:58:00,148.875,148.895,148.875,148.88,116500000.0
2009-09-21 11:59:00,148.88,148.925,148.845,148.925,224500000.0
2009-09-21 12:00:00,148.925,148.985,148.9,148.985,154100000.0
2009-09-21 12:01:00,148.99,149.01,148.97,148.995,109700000.0
2009-09-21 12:02:00,149.0,149.085,148.985,149.085,92700000.0
2009-09-21 12:03:00,149.085,149.09,149.065,149.08,103600000.0
2009-09-21 12:04:00,149.075,149.08,149.06,149.08,85900000.0
2009-09-21 12:05:00,149.07,149.08,149.03,149.03,210700000.0
2009-09-21 12:06:00,149.03,149.075,149.0,149.065,228600000.0
2009-09-21 12:07:00,149.06,149.075,149.04,149.065,180400000.0
2009-09-21 12:08:00,149.065,149.095,149.065,149.095,49700000.0
2009-09-21 12:09:00,149.09,149.09,149.07,149.07,107600000.0
2009-09-21 12:10:00,149.06,149.06,149.01,149.03,223800000.0
2009-09-21 12:11:00,149.045,149.065,149.04,149.065,185500000.0
2009-09-21 12:12:00,149.065,149.09,149.025,149.045,249700000.0
2009-09-21 12:13:00,149.045,149.055,149.03,149.04,163600000.0
2009-09-21 12:14:00,149.04,149.065,149.005,149.04,128200000.0
2009-09-21 12:15:00,149.055,149.055,149.01,149.015,181200000.0
2009-09-21 12:16:00,149.015,149.035,149.005,149.03,153900000.0
2009-09-21 12:17:00,149.035,149.13,149.025,149.115,236600000.0
2009-09-21 12:18:00,149.12,149.155,149.115,149.15,140000000.0
2009-09-21 12:19:00,149.15,149.185,149.125,149.13,215800000.0
2009-09-21 12:20:00,149.135,149.165,149.12,149.125,110300000.0
2009-09-21 12:21:00,149.13,149.13,149.105,149.11,100100000.0
2009-09-21 12:22:00,149.105,149.12,149.06,149.065,175500000.0
2009-09-21 12:23:00,149.065,149.125,149.065,149.12,122000000.0
2009-09-21 12:24:00,149.12,149.18,149.115,149.16,80500000.0
2009-09-21 12:25:00,149.15,149.18,149.145,149.175,94700000.0
2009-09-21 12:26:00,149.18,149.215,149.165,149.19,111500000.0
2009-09-21 12:27:00,149.185,149.185,149.13,149.14,90100000.0
2009-09-21 12:28:00,149.14,149.19,149.135,149.155,75700000.0
2009-09-21 12:29:00,149.15,149.16,149.13,149.13,48100000.0
2009-09-21 12:30:00,149.13,149.15,149.12,149.12,75900000.0
2009-09-21 12:31:00,149.125,149.135,149.095,149.11,83900000.0
2009-09-21 12:32:00,149.105,149.16,149.095,149.13,248200000.0
2009-09-21 12:33:00,149.125,149.165,149.115,149.15,127100000.0
2009-09-21 12:34:00,149.135,149.17,149.135,149.165,89700000.0
2009-09-21 12:35:00,149.17,149.18,149.17,149.17,82300000.0
2009-09-21 12:36:00,149.185,149.19,149.17,149.17,80100000.0
2009-09-21 12:37:00,149.17,149.17,149.12,149.135,112700000.0
2009-09-21 12:38:00,149.135,149.145,149.12,149.14,95200000.0
2009-09-21 12:39:00,149.13,149.15,149.115,149.15,87600000.0
2009-09-21 12:40:00,149.15,149.15,149.105,149.11,102200000.0
2009-09-21 12:41:00,149.11,149.125,149.095,149.12,93100000.0
2009-09-21 12:42:00,149.12,149.165,149.115,149.15,117500000.0
2009-09-21 12:43:00,149.145,149.26,149.145,149.26,119900000.0
2009-09-21 12:44:00,149.255,149.355,149.255,149.335,197700000.0
2009-09-21 12:45:00,149.335,149.355,149.28,149.31,172300000.0
2009-09-21 12:46:00,149.31,149.385,149.275,149.375,263000000.0
2009-09-21 12:47:00,149.375,149.43,149.375,149.405,135800000.0
2009-09-21 12:48:00,149.405,149.415,149.335,149.345,140100000.0
2009-09-21 12:49:00,149.345,149.36,149.335,149.34,74200000.0
2009-09-21 12:50:00,149.34,149.385,149.33,149.355,148000000.0
2009-09-21 12:51:00,149.355,149.395,149.355,149.385,131100000.0
2009-09-21 12:52:00,149.38,149.385,149.315,149.325,129300000.0
2009-09-21 12:53:00,149.325,149.365,149.315,149.335,130600000.0
2009-09-21 12:54:00,149.335,149.35,149.275,149.295,122300000.0
2009-09-21 12:55:00,149.295,149.33,149.285,149.31,148500000.0
2009-09-21 12:56:00,149.31,149.365,149.295,149.31,201900000.0
2009-09-21 12:57:00,149.31,149.345,149.3,149.345,131600000.0
2009-09-21 12:58:00,149.35,149.37,149.33,149.345,136400000.0
2009-09-21 12:59:00,149.34,149.41,149.34,149.41,127100000.0
2009-09-21 13:00:00,149.41,149.41,149.345,149.345,170900000.0
2009-09-21 13:01:00,149.34,149.355,149.305,149.31,138800000.0
2009-09-21 13:02:00,149.305,149.315,149.285,149.305,97800000.0
2009-09-21 13:03:00,149.305,149.325,149.285,149.285,79000000.0
2009-09-21 13:04:00,149.28,149.3,149.275,149.28,164300000.0
2009-09-21 13:05:00,149.28,149.295,149.2,149.23,148400000.0
2009-09-21 13:06:00,149.23,149.29,149.23,149.285,248500000.0
2009-09-21 13:07:00,149.285,149.29,149.26,149.265,104000000.0
2009-09-21 13:08:00,149.265,149.265,149.24,149.26,84800000.0
2009-09-21 13:09:00,149.26,149.275,149.245,149.245,104100000.0
2009-09-21 13:10:00,149.245,149.295,149.235,149.275,196600000.0
2009-09-21 13:11:00,149.275,149.29,149.255,149.29,88500000.0
2009-09-21 13:12:00,149.29,149.29,149.25,149.25,40700000.0
2009-09-21 13:13:00,149.25,149.27,149.25,149.265,43200000.0
2009-09-21 13:14:00,149.265,149.275,149.24,149.26,169100000.0
2009-09-21 13:15:00,149.26,149.29,149.255,149.28,65000000.0
2009-09-21 13:16:00,149.275,149.29,149.265,149.29,32200000.0
2009-09-21 13:17:00,149.285,149.29,149.275,149.28,56100000.0
2009-09-21 13:18:00,149.285,149.315,149.27,149.3,64600000.0
2009-09-21 13:19:00,149.305,149.31,149.275,149.285,38600000.0
2009-09-21 13:20:00,149.285,149.305,149.285,149.29,62400000.0
2009-09-21 13:21:00,149.285,149.31,149.285,149.305,24400000.0
2009-09-21 13:22:00,149.305,149.305,149.28,149.29,54500000.0
2009-09-21 13:23:00,149.29,149.32,149.275,149.275,99600000.0
2009-09-21 13:24:00,149.275,149.285,149.25,149.27,98700000.0
2009-09-21 13:25:00,149.27,149.305,149.26,149.3,67100000.0
2009-09-21 13:26:00,149.295,149.3,149.28,149.28,83300000.0
2009-09-21 13:27:00,149.28,149.32,149.27,149.275,108100000.0
2009-09-21 13:28:00,149.29,149.305,149.27,149.275,86800000.0
2009-09-21 13:29:00,149.28,149.305,149.28,149.29,81400000.0
2009-09-21 13:30:00,149.29,149.29,149.25,149.25,149500000.0
2009-09-21 13:31:00,149.25,149.25,149.22,149.24,110300000.0
2009-09-21 13:32:00,149.235,149.26,149.23,149.245,87200000.0
2009-09-21 13:33:00,149.245,149.28,149.24,149.26,73300000.0
2009-09-21 13:34:00,149.26,149.28,149.245,149.26,68700000.0
2009-09-21 13:35:00,149.255,149.285,149.25,149.275,99000000.0
2009-09-21 13:36:00,149.275,149.28,149.26,149.26,106700000.0
2009-09-21 13:37:00,149.26,149.27,149.235,149.27,108800000.0
2009-09-21 13:38:00,149.26,149.31,149.255,149.305,104300000.0
2009-09-21 13:39:00,149.305,149.34,149.28,149.32,117800000.0
2009-09-21 13:40:00,149.32,149.335,149.32,149.33,80600000.0
2009-09-21 13:41:00,149.33,149.33,149.24,149.245,67800000.0
2009-09-21 13:42:00,149.245,149.26,149.23,149.235,68000000.0
2009-09-21 13:43:00,149.235,149.27,149.23,149.235,147900000.0
2009-09-21 13:44:00,149.235,149.255,149.23,149.25,146600000.0
2009-09-21 13:45:00,149.25,149.265,149.25,149.265,59800000.0
2009-09-21 13:46:00,149.26,149.265,149.26,149.265,10100000.0
2009-09-21 13:47:00,149.265,149.295,149.265,149.28,156900000.0
2009-09-21 13:48:00,149.275,149.285,149.27,149.27,31000000.0
2009-09-21 13:49:00,149.27,149.28,149.27,149.27,25100000.0
2009-09-21 13:50:00,149.27,149.27,149.265,149.27,22800000.0
2009-09-21 13:51:00,149.27,149.27,149.215,149.23,47600000.0
2009-09-21 13:52:00,149.23,149.23,149.16,149.17,108000000.0
2009-09-21 13:53:00,149.155,149.185,149.14,149.185,144000000.0
2009-09-21 13:54:00,149.185,149.195,149.16,149.18,162500000.0
2009-09-21 13:55:00,149.18,149.205,149.18,149.18,87800000.0
2009-09-21 13:56:00,149.185,149.19,149.18,149.18,46300000.0
2009-09-21 13:57:00,149.18,149.18,149.17,149.18,20300000.0
2009-09-21 13:58:00,149.17,149.19,149.155,149.165,115300000.0
2009-09-21 13:59:00,149.165,149.18,149.13,149.145,93200000.0
2009-09-21 14:00:00,149.145,149.155,149.11,149.125,119100000.0
2009-09-21 14:01:00,149.12,149.135,149.08,149.105,157200000.0
2009-09-21 14:02:00,149.105,149.145,149.1,149.125,210100000.0
2009-09-21 14:03:00,149.125,149.135,149.11,149.115,144700000.0
2009-09-21 14:04:00,149.11,149.135,149.1,149.13,165700000.0
2009-09-21 14:05:00,149.13,149.18,149.13,149.165,131200000.0
2009-09-21 14:06:00,149.165,149.225,149.165,149.205,127800000.0
2009-09-21 14:07:00,149.205,149.235,149.205,149.235,41300000.0
2009-09-21 14:08:00,149.23,149.245,149.215,149.235,66800000.0
2009-09-21 14:09:00,149.24,149.24,149.23,149.235,67300000.0
2009-09-21 14:10:00,149.235,149.235,149.225,149.23,36700000.0
2009-09-21 14:11:00,149.225,149.24,149.195,149.23,62000000.0
2009-09-21 14:12:00,149.22,149.245,149.215,149.22,110200000.0
2009-09-21 14:13:00,149.22,149.37,149.22,149.365,167900000.0
2009-09-21 14:14:00,149.37,149.425,149.36,149.415,223900000.0
2009-09-21 14:15:00,149.415,149.455,149.33,149.33,166800000.0
2009-09-21 14:16:00,149.33,149.375,149.32,149.33,141200000.0
2009-09-21 14:17:00,149.33,149.355,149.3,149.325,202600000.0
2009-09-21 14:18:00,149.32,149.335,149.29,149.33,175100000.0
2009-09-21 14:19:00,149.33,149.33,149.255,149.265,296500000.0
2009-09-21 14:20:00,149.255,149.315,149.225,149.315,294700000.0
2009-09-21 14:21:00,149.32,149.32,149.27,149.3,225400000.0
2009-09-21 14:22:00,149.3,149.35,149.3,149.35,291000000.0
2009-09-21 14:23:00,149.345,149.345,149.28,149.305,270700000.0
2009-09-21 14:24:00,149.305,149.365,149.255,149.335,329500000.0
2009-09-21 14:25:00,149.33,149.365,149.315,149.355,399300000.0
2009-09-21 14:26:00,149.36,149.385,149.285,149.305,266200000.0
2009-09-21 14:27:00,149.3,149.435,149.275,149.385,266800000.0
2009-09-21 14:28:00,149.385,149.4,149.355,149.36,144000000.0
2009-09-21 14:29:00,149.36,149.38,149.355,149.355,100000000.0
2009-09-21 14:30:00,149.355,149.355,149.28,149.305,140400000.0
2009-09-21 14:31:00,149.31,149.34,149.27,149.315,227700000.0
2009-09-21 14:32:00,149.315,149.36,149.31,149.345,205000000.0
2009-09-21 14:33:00,149.35,149.375,149.33,149.33,146100000.0
2009-09-21 14:34:00,149.33,149.4,149.325,149.38,170800000.0
2009-09-21 14:35:00,149.385,149.39,149.315,149.34,191000000.0
2009-09-21 14:36:00,149.335,149.38,149.335,149.375,177600000.0
2009-09-21 14:37:00,149.375,149.415,149.35,149.415,134300000.0
2009-09-21 14:38:00,149.415,149.425,149.355,149.39,140800000.0
2009-09-21 14:39:00,149.39,149.445,149.37,149.43,204900000.0
2009-09-21 14:40:00,149.425,149.495,149.425,149.495,184600000.0
2009-09-21 14:41:00,149.49,149.505,149.435,149.485,178000000.0
2009-09-21 14:42:00,149.465,149.485,149.435,149.44,156800000.0
2009-09-21 14:43:00,149.44,149.5,149.425,149.495,244800000.0
2009-09-21 14:44:00,149.49,149.49,149.4,149.4,215200000.0
2009-09-21 14:45:00,149.385,149.43,149.385,149.405,159500000.0
2009-09-21 14:46:00,149.405,149.42,149.365,149.365,142600000.0
2009-09-21 14:47:00,149.36,149.39,149.35,149.38,161200000.0
2009-09-21 14:48:00,149.385,149.475,149.385,149.475,111900000.0
2009-09-21 14:49:00,149.475,149.48,149.42,149.455,132500000.0
2009-09-21 14:50:00,149.455,149.51,149.43,149.435,145100000.0
2009-09-21 14:51:00,149.435,149.44,149.395,149.425,216900000.0
2009-09-21 14:52:00,149.42,149.475,149.41,149.435,183800000.0
2009-09-21 14:53:00,149.43,149.45,149.365,149.395,191900000.0
2009-09-21 14:54:00,149.4,149.405,149.35,149.355,169100000.0
2009-09-21 14:55:00,149.35,149.45,149.35,149.45,233200000.0
2009-09-21 14:56:00,149.455,149.46,149.415,149.43,120800000.0
2009-09-21 14:57:00,149.425,149.435,149.41,149.425,246600000.0
2009-09-21 14:58:00,149.42,149.435,149.41,149.425,177100000.0
2009-09-21 14:59:00,149.43,149.435,149.385,149.39,121800000.0
2009-09-21 15:00:00,149.39,149.395,149.335,149.365,192900000.0
2009-09-21 15:01:00,149.37,149.375,149.345,149.36,210700000.0
2009-09-21 15:02:00,149.36,149.44,149.355,149.44,113300000.0
2009-09-21 15:03:00,149.44,149.455,149.41,149.455,81500000.0
2009-09-21 15:04:00,149.45,149.505,149.445,149.465,166000000.0
2009-09-21 15:05:00,149.48,149.48,149.39,149.41,121100000.0
2009-09-21 15:06:00,149.405,149.435,149.4,149.405,160800000.0
2009-09-21 15:07:00,149.405,149.425,149.4,149.4,165600000.0
2009-09-21 15:08:00,149.4,149.435,149.395,149.41,224600000.0
2009-09-21 15:09:00,149.41,149.42,149.395,149.41,201700000.0
2009-09-21 15:10:00,149.41,149.41,149.39,149.395,151000000.0
2009-09-21 15:11:00,149.395,149.41,149.375,149.41,149300000.0
2009-09-21 15:12:00,149.415,149.435,149.375,149.42,224000000.0
2009-09-21 15:13:00,149.42,149.45,149.41,149.425,304900000.0
2009-09-21 15:14:00,149.425,149.46,149.405,149.455,204900000.0
2009-09-21 15:15:00,149.455,149.52,149.45,149.505,162300000.0
2009-09-21 15:16:00,149.505,149.505,149.455,149.465,158900000.0
2009-09-21 15:17:00,149.465,149.51,149.46,149.495,117800000.0
2009-09-21 15:18:00,149.495,149.5,149.44,149.445,234900000.0
2009-09-21 15:19:00,149.445,149.47,149.445,149.45,208300000.0
2009-09-21 15:20:00,149.46,149.465,149.445,149.455,168200000.0
2009-09-21 15:21:00,149.455,149.505,149.445,149.49,98300000.0
2009-09-21 15:22:00,149.49,149.495,149.465,149.47,214700000.0
2009-09-21 15:23:00,149.47,149.475,149.42,149.42,259000000.0
2009-09-21 15:24:00,149.42,149.435,149.395,149.42,129200000.0
2009-09-21 15:25:00,149.42,149.45,149.41,149.43,153700000.0
2009-09-21 15:26:00,149.43,149.5,149.425,149.485,159400000.0
2009-09-21 15:27:00,149.49,149.52,149.49,149.495,46100000.0
2009-09-21 15:28:00,149.505,149.505,149.475,149.475,126400000.0
2009-09-21 15:29:00,149.475,149.505,149.47,149.49,271000000.0
2009-09-21 15:30:00,149.49,149.535,149.485,149.53,263600000.0
2009-09-21 15:31:00,149.53,149.59,149.53,149.555,230600000.0
2009-09-21 15:32:00,149.555,149.555,149.5,149.545,215200000.0
2009-09-21 15:33:00,149.54,149.545,149.51,149.51,223200000.0
2009-09-21 15:34:00,149.51,149.535,149.475,149.5,204000000.0
2009-09-21 15:35:00,149.5,149.545,149.49,149.525,188800000.0
2009-09-21 15:36:00,149.52,149.52,149.48,149.495,154500000.0
2009-09-21 15:37:00,149.495,149.53,149.48,149.48,125000000.0
2009-09-21 15:38:00,149.475,149.485,149.44,149.44,104000000.0
2009-09-21 15:39:00,149.44,149.525,149.43,149.515,156400000.0
2009-09-21 15:40:00,149.52,149.565,149.505,149.54,207600000.0
2009-09-21 15:41:00,149.55,149.565,149.525,149.555,148300000.0
2009-09-21 15:42:00,149.555,149.565,149.525,149.55,177100000.0
2009-09-21 15:43:00,149.55,149.58,149.535,149.565,236900000.0
2009-09-21 15:44:00,149.555,149.59,149.545,149.585,169300000.0
2009-09-21 15:45:00,149.585,149.615,149.54,149.58,270900000.0
2009-09-21 15:46:00,149.58,149.6,149.49,149.54,271900000.0
2009-09-21 15:47:00,149.54,149.565,149.525,149.545,236300000.0
2009-09-21 15:48:00,149.55,149.55,149.5,149.505,270200000.0
2009-09-21 15:49:00,149.515,149.54,149.465,149.48,217200000.0
2009-09-21 15:50:00,149.48,149.51,149.47,149.495,167800000.0
2009-09-21 15:51:00,149.5,149.5,149.465,149.48,188100000.0
2009-09-21 15:52:00,149.48,149.51,149.45,149.45,179500000.0
2009-09-21 15:53:00,149.45,149.485,149.385,149.405,231200000.0
2009-09-21 15:54:00,149.41,149.445,149.38,149.44,176300000.0
2009-09-21 15:55:00,149.44,149.46,149.37,149.385,237000000.0
2009-09-21 15:56:00,149.385,149.41,149.36,149.395,222900000.0
2009-09-21 15:57:00,149.395,149.405,149.36,149.375,179600000.0
2009-09-21 15:58:00,149.375,149.475,149.355,149.47,230900000.0
2009-09-21 15:59:00,149.465,149.495,149.43,149.445,287400000.0
2009-09-21 16:00:00,149.445,149.485,149.325,149.34,234700000.0
2009-09-21 16:01:00,149.34,149.435,149.34,149.415,220300000.0
2009-09-21 16:02:00,149.42,149.44,149.385,149.405,172000000.0
2009-09-21 16:03:00,149.41,149.41,149.33,149.335,245000000.0
2009-09-21 16:04:00,149.335,149.35,149.26,149.28,194300000.0
2009-09-21 16:05:00,149.285,149.325,149.285,149.295,161900000.0
2009-09-21 16:06:00,149.3,149.33,149.285,149.3,183200000.0
2009-09-21 16:07:00,149.295,149.33,149.255,149.26,164700000.0
2009-09-21 16:08:00,149.265,149.305,149.24,149.25,164600000.0
2009-09-21 16:09:00,149.245,149.25,149.17,149.185,181200000.0
2009-09-21 16:10:00,149.19,149.2,149.165,149.19,101400000.0
2009-09-21 16:11:00,149.19,149.205,149.17,149.18,150100000.0
2009-09-21 16:12:00,149.175,149.18,149.135,149.135,173600000.0
2009-09-21 16:13:00,149.135,149.205,149.135,149.205,236700000.0
2009-09-21 16:14:00,149.18,149.235,149.175,149.21,128400000.0
2009-09-21 16:15:00,149.21,149.33,149.21,149.285,178500000.0
2009-09-21 16:16:00,149.285,149.315,149.255,149.305,205000000.0
2009-09-21 16:17:00,149.315,149.34,149.295,149.325,188200000.0
2009-09-21 16:18:00,149.325,149.345,149.295,149.32,84200000.0
2009-09-21 16:19:00,149.32,149.365,149.295,149.34,153000000.0
2009-09-21 16:20:00,149.34,149.375,149.33,149.355,196200000.0
2009-09-21 16:21:00,149.36,149.365,149.31,149.31,176200000.0
2009-09-21 16:22:00,149.315,149.37,149.31,149.37,194500000.0
2009-09-21 16:23:00,149.37,149.375,149.33,149.36,164800000.0
2009-09-21 16:24:00,149.365,149.415,149.345,149.375,212700000.0
2009-09-21 16:25:00,149.38,149.425,149.36,149.36,201100000.0
2009-09-21 16:26:00,149.36,149.37,149.32,149.325,163400000.0
2009-09-21 16:27:00,149.325,149.33,149.275,149.275,121200000.0
2009-09-21 16:28:00,149.28,149.375,149.275,149.36,175300000.0
2009-09-21 16:29:00,149.355,149.37,149.315,149.32,136900000.0
2009-09-21 16:30:00,149.32,149.34,149.29,149.31,179400000.0
2009-09-21 16:31:00,149.31,149.31,149.27,149.305,143600000.0
2009-09-21 16:32:00,149.305,149.31,149.235,149.245,200400000.0
2009-09-21 16:33:00,149.245,149.28,149.235,149.235,169200000.0
2009-09-21 16:34:00,149.24,149.26,149.24,149.255,135100000.0
2009-09-21 16:35:00,149.24,149.27,149.19,149.255,224200000.0
2009-09-21 16:36:00,149.25,149.255,149.22,149.245,201000000.0
2009-09-21 16:37:00,149.245,149.255,149.1,149.125,211600000.0
2009-09-21 16:38:00,149.125,149.16,149.125,149.14,127800000.0
2009-09-21 16:39:00,149.14,149.16,149.12,149.145,114400000.0
2009-09-21 16:40:00,149.145,149.185,149.145,149.17,145000000.0
2009-09-21 16:41:00,149.175,149.235,149.17,149.21,184400000.0
2009-09-21 16:42:00,149.21,149.22,149.175,149.195,165800000.0
2009-09-21 16:43:00,149.195,149.2,149.165,149.19,117600000.0
2009-09-21 16:44:00,149.2,149.24,149.2,149.235,138300000.0
2009-09-21 16:45:00,149.235,149.285,149.235,149.285,139500000.0
2009-09-21 16:46:00,149.28,149.285,149.235,149.26,195700000.0
2009-09-21 16:47:00,149.26,149.29,149.24,149.29,119600000.0
2009-09-21 16:48:00,149.29,149.315,149.27,149.27,172800000.0
2009-09-21 16:49:00,149.275,149.28,149.21,149.235,167500000.0
2009-09-21 16:50:00,149.245,149.265,149.235,149.25,160800000.0
2009-09-21 16:51:00,149.25,149.29,149.245,149.245,171400000.0
2009-09-21 16:52:00,149.245,149.245,149.195,149.205,199500000.0
2009-09-21 16:53:00,149.205,149.22,149.16,149.205,139500000.0
2009-09-21 16:54:00,149.195,149.265,149.19,149.225,186200000.0
2009-09-21 16:55:00,149.225,149.235,149.14,149.14,95700000.0
2009-09-21 16:56:00,149.145,149.195,149.14,149.14,145300000.0
2009-09-21 16:57:00,149.14,149.19,149.14,149.19,72000000.0
2009-09-21 16:58:00,149.19,149.22,149.17,149.22,180700000.0
2009-09-21 16:59:00,149.22,149.24,149.19,149.225,186600000.0
2009-09-21 17:00:00,149.22,149.32,149.22,149.32,224100000.0
2009-09-21 17:01:00,149.325,149.33,149.285,149.305,137700000.0
2009-09-21 17:02:00,149.31,149.32,149.285,149.285,147400000.0
2009-09-21 17:03:00,149.285,149.3,149.26,149.28,155100000.0
2009-09-21 17:04:00,149.275,149.29,149.205,149.215,143600000.0
2009-09-21 17:05:00,149.215,149.245,149.18,149.23,120600000.0
2009-09-21 17:06:00,149.235,149.26,149.22,149.255,225000000.0
2009-09-21 17:07:00,149.255,149.3,149.24,149.3,163500000.0
2009-09-21 17:08:00,149.3,149.345,149.27,149.29,245800000.0
2009-09-21 17:09:00,149.28,149.335,149.275,149.305,255300000.0
2009-09-21 17:10:00,149.305,149.335,149.27,149.315,193400000.0
2009-09-21 17:11:00,149.31,149.375,149.295,149.3,236600000.0
2009-09-21 17:12:00,149.315,149.35,149.275,149.35,229500000.0
2009-09-21 17:13:00,149.34,149.395,149.34,149.34,198500000.0
2009-09-21 17:14:00,149.355,149.41,149.305,149.39,217200000.0
2009-09-21 17:15:00,149.385,149.405,149.325,149.33,213000000.0
2009-09-21 17:16:00,149.335,149.35,149.3,149.315,230900000.0
2009-09-21 17:17:00,149.32,149.32,149.26,149.275,225900000.0
2009-09-21 17:18:00,149.27,149.305,149.26,149.3,176500000.0
2009-09-21 17:19:00,149.305,149.32,149.27,149.285,179700000.0
2009-09-21 17:20:00,149.285,149.33,149.285,149.305,169100000.0
2009-09-21 17:21:00,149.305,149.325,149.27,149.28,123100000.0
2009-09-21 17:22:00,149.28,149.305,149.24,149.245,175100000.0
2009-09-21 17:23:00,149.255,149.27,149.19,149.215,182200000.0
2009-09-21 17:24:00,149.215,149.265,149.18,149.265,161800000.0
2009-09-21 17:25:00,149.27,149.275,149.21,149.22,146800000.0
2009-09-21 17:26:00,149.215,149.22,149.185,149.2,100700000.0
2009-09-21 17:27:00,149.2,149.25,149.2,149.215,148200000.0
2009-09-21 17:28:00,149.21,149.22,149.175,149.2,153200000.0
2009-09-21 17:29:00,149.21,149.21,149.16,149.185,94600000.0
2009-09-21 17:30:00,149.185,149.185,149.14,149.175,180200000.0
2009-09-21 17:31:00,149.17,149.25,149.165,149.22,182700000.0
2009-09-21 17:32:00,149.21,149.275,149.205,149.265,152900000.0
2009-09-21 17:33:00,149.275,149.315,149.24,149.245,177000000.0
2009-09-21 17:34:00,149.245,149.26,149.19,149.19,167800000.0
2009-09-21 17:35:00,149.195,149.21,149.17,149.185,146600000.0
2009-09-21 17:36:00,149.185,149.215,149.12,149.165,258200000.0
2009-09-21 17:37:00,149.16,149.17,149.11,149.15,273800000.0
2009-09-21 17:38:00,149.15,149.17,149.115,149.155,313500000.0
2009-09-21 17:39:00,149.15,149.225,149.145,149.17,170900000.0
2009-09-21 17:40:00,149.175,149.18,149.085,149.115,175300000.0
2009-09-21 17:41:00,149.11,149.11,149.035,149.055,149000000.0
2009-09-21 17:42:00,149.07,149.09,149.05,149.09,324500000.0
2009-09-21 17:43:00,149.105,149.115,149.075,149.095,266000000.0
2009-09-21 17:44:00,149.09,149.12,149.07,149.075,265200000.0
2009-09-21 17:45:00,149.085,149.145,149.08,149.13,107500000.0
2009-09-21 17:46:00,149.13,149.155,149.115,149.135,102900000.0
2009-09-21 17:47:00,149.135,149.15,149.095,149.125,109100000.0
2009-09-21 17:48:00,149.12,149.125,149.07,149.08,121200000.0
2009-09-21 17:49:00,149.08,149.08,149.035,149.055,122600000.0
2009-09-21 17:50:00,149.05,149.055,149.01,149.01,112400000.0
2009-09-21 17:51:00,149.015,149.03,149.0,149.005,78600000.0
2009-09-21 17:52:00,149.005,149.05,149.0,149.025,102600000.0
2009-09-21 17:53:00,149.025,149.035,149.01,149.02,98600000.0
2009-09-21 17:54:00,149.015,149.075,149.015,149.05,74200000.0
2009-09-21 17:55:00,149.05,149.06,149.02,149.02,80600000.0
2009-09-21 17:56:00,149.03,149.065,149.03,149.055,70200000.0
2009-09-21 17:57:00,149.055,149.08,149.055,149.08,54800000.0
2009-09-21 17:58:00,149.095,149.105,149.045,149.055,78400000.0
2009-09-21 17:59:00,149.06,149.08,149.05,149.08,59800000.0
2009-09-21 18:00:00,149.08,149.115,149.065,149.11,129300000.0
2009-09-21 18:01:00,149.11,149.115,149.09,149.115,58600000.0
2009-09-21 18:02:00,149.105,149.13,149.1,149.115,34200000.0
2009-09-21 18:03:00,149.115,149.135,149.1,149.135,51000000.0
2009-09-21 18:04:00,149.13,149.155,149.105,149.12,157500000.0
2009-09-21 18:05:00,149.125,149.16,149.115,149.135,181600000.0
2009-09-21 18:06:00,149.15,149.2,149.15,149.18,118900000.0
2009-09-21 18:07:00,149.18,149.19,149.13,149.135,62700000.0
2009-09-21 18:08:00,149.135,149.145,149.135,149.135,68800000.0
2009-09-21 18:09:00,149.135,149.17,149.125,149.15,104900000.0
2009-09-21 18:10:00,149.145,149.16,149.135,149.15,92000000.0
2009-09-21 18:11:00,149.145,149.185,149.14,149.17,196800000.0
2009-09-21 18:12:00,149.175,149.21,149.17,149.17,111100000.0
2009-09-21 18:13:00,149.17,149.17,149.13,149.13,76600000.0
2009-09-21 18:14:00,149.13,149.175,149.115,149.125,58500000.0
2009-09-21 18:15:00,149.12,149.12,149.03,149.03,101100000.0
2009-09-21 18:16:00,149.03,149.045,148.985,149.0,86500000.0
2009-09-21 18:17:00,149.0,149.075,148.995,149.05,84400000.0
2009-09-21 18:18:00,149.065,149.075,149.035,149.035,69100000.0
2009-09-21 18:19:00,149.03,149.055,149.015,149.055,112300000.0
2009-09-21 18:20:00,149.06,149.075,149.01,149.06,93000000.0
2009-09-21 18:21:00,149.065,149.08,149.055,149.075,40400000.0
2009-09-21 18:22:00,149.075,149.085,149.06,149.065,57900000.0
2009-09-21 18:23:00,149.07,149.11,149.07,149.105,62200000.0
2009-09-21 18:24:00,149.105,149.13,149.105,149.115,64600000.0
2009-09-21 18:25:00,149.105,149.12,149.09,149.105,73600000.0
2009-09-21 18:26:00,149.105,149.13,149.105,149.115,52600000.0
2009-09-21 18:27:00,149.115,149.125,149.095,149.125,86100000.0
2009-09-21 18:28:00,149.12,149.155,149.09,149.115,162300000.0
2009-09-21 18:29:00,149.115,149.13,149.06,149.06,85500000.0
2009-09-21 18:30:00,149.065,149.065,149.02,149.025,71500000.0
2009-09-21 18:31:00,149.02,149.07,149.015,149.065,49800000.0
2009-09-21 18:32:00,149.07,149.07,149.035,149.035,33500000.0
2009-09-21 18:33:00,149.04,149.095,149.03,149.085,52100000.0
2009-09-21 18:34:00,149.085,149.095,149.04,149.04,91800000.0
2009-09-21 18:35:00,149.04,149.04,149.03,149.03,32600000.0
2009-09-21 18:36:00,149.03,149.065,149.03,149.05,39100000.0
2009-09-21 18:37:00,149.05,149.06,149.05,149.06,22800000.0
2009-09-21 18:38:00,149.075,149.1,149.07,149.1,65600000.0
2009-09-21 18:39:00,149.1,149.1,149.085,149.09,35000000.0
2009-09-21 18:40:00,149.09,149.095,149.055,149.075,94600000.0
2009-09-21 18:41:00,149.075,149.085,149.075,149.085,85200000.0
2009-09-21 18:42:00,149.085,149.085,149.045,149.045,56400000.0
2009-09-21 18:43:00,149.035,149.065,149.035,149.055,23500000.0
2009-09-21 18:44:00,149.055,149.07,149.03,149.07,28700000.0
2009-09-21 18:45:00,149.07,149.095,149.06,149.065,37400000.0
2009-09-21 18:46:00,149.075,149.085,149.035,149.045,65500000.0
2009-09-21 18:47:00,149.05,149.065,149.04,149.045,26800000.0
2009-09-21 18:48:00,149.04,149.075,149.04,149.05,70800000.0
2009-09-21 18:49:00,149.05,149.05,149.03,149.03,54600000.0
2009-09-21 18:50:00,149.03,149.07,149.03,149.065,105200000.0
2009-09-21 18:51:00,149.065,149.065,149.035,149.06,76100000.0
2009-09-21 18:52:00,149.06,149.075,149.045,149.045,93800000.0
2009-09-21 18:53:00,149.045,149.075,149.03,149.045,49700000.0
2009-09-21 18:54:00,149.045,149.06,149.03,149.055,104300000.0
2009-09-21 18:55:00,149.055,149.07,149.055,149.07,43600000.0
2009-09-21 18:56:00,149.07,149.13,149.065,149.115,62200000.0
2009-09-21 18:57:00,149.105,149.11,149.075,149.105,51100000.0
2009-09-21 18:58:00,149.11,149.12,149.09,149.1,59900000.0
2009-09-21 18:59:00,149.1,149.115,149.095,149.105,101300000.0
2009-09-21 19:00:00,149.105,149.145,149.105,149.135,113300000.0
2009-09-21 19:01:00,149.135,149.135,149.08,149.085,116000000.0
2009-09-21 19:02:00,149.08,149.095,149.065,149.085,148300000.0
2009-09-21 19:03:00,149.085,149.115,149.07,149.085,49500000.0
2009-09-21 19:04:00,149.095,149.095,149.065,149.085,68800000.0
2009-09-21 19:05:00,149.085,149.09,149.075,149.075,28700000.0
2009-09-21 19:06:00,149.075,149.075,149.055,149.055,58900000.0
2009-09-21 19:07:00,149.05,149.065,149.045,149.055,58700000.0
2009-09-21 19:08:00,149.055,149.09,149.055,149.075,72200000.0
2009-09-21 19:09:00,149.08,149.11,149.08,149.105,189000000.0
2009-09-21 19:10:00,149.105,149.135,149.095,149.135,76900000.0
2009-09-21 19:11:00,149.135,149.185,149.135,149.185,106100000.0
2009-09-21 19:12:00,149.165,149.17,149.14,149.155,86700000.0
2009-09-21 19:13:00,149.15,149.15,149.12,149.125,94700000.0
2009-09-21 19:14:00,149.125,149.125,149.115,149.115,36000000.0
2009-09-21 19:15:00,149.115,149.125,149.11,149.125,15000000.0
2009-09-21 19:16:00,149.115,149.115,149.1,149.1,56900000.0
2009-09-21 19:17:00,149.1,149.115,149.075,149.08,96800000.0
2009-09-21 19:18:00,149.08,149.09,149.08,149.09,43100000.0
2009-09-21 19:19:00,149.1,149.11,149.095,149.11,57800000.0
2009-09-21 19:20:00,149.105,149.115,149.065,149.075,173400000.0
2009-09-21 19:21:00,149.075,149.16,149.075,149.15,209800000.0
2009-09-21 19:22:00,149.15,149.155,149.08,149.08,272600000.0
2009-09-21 19:23:00,149.08,149.125,149.07,149.095,124400000.0
2009-09-21 19:24:00,149.095,149.115,149.085,149.115,60100000.0
2009-09-21 19:25:00,149.125,149.16,149.095,149.1,104700000.0
2009-09-21 19:26:00,149.1,149.1,149.085,149.09,46000000.0
2009-09-21 19:27:00,149.095,149.1,149.085,149.095,118200000.0
2009-09-21 19:28:00,149.11,149.13,149.105,149.12,87400000.0
2009-09-21 19:29:00,149.12,149.14,149.12,149.13,75300000.0
2009-09-21 19:30:00,149.13,149.155,149.08,149.08,111900000.0
2009-09-21 19:31:00,149.075,149.105,149.07,149.105,91300000.0
2009-09-21 19:32:00,149.105,149.11,149.075,149.075,112800000.0
2009-09-21 19:33:00,149.075,149.1,149.065,149.095,56400000.0
2009-09-21 19:34:00,149.095,149.095,149.08,149.085,27100000.0
2009-09-21 19:35:00,149.085,149.105,149.085,149.095,84100000.0
2009-09-21 19:36:00,149.095,149.145,149.095,149.135,162700000.0
2009-09-21 19:37:00,149.125,149.135,149.12,149.135,116200000.0
2009-09-21 19:38:00,149.135,149.135,149.125,149.125,73000000.0
2009-09-21 19:39:00,149.125,149.125,149.095,149.1,89300000.0
2009-09-21 19:40:00,149.1,149.12,149.09,149.115,26800000.0
2009-09-21 19:41:00,149.125,149.145,149.115,149.14,53100000.0
2009-09-21 19:42:00,149.135,149.155,149.115,149.145,143800000.0
2009-09-21 19:43:00,149.15,149.17,149.145,149.17,83800000.0
2009-09-21 19:44:00,149.165,149.18,149.155,149.155,105700000.0
2009-09-21 19:45:00,149.155,149.185,149.125,149.125,186300000.0
2009-09-21 19:46:00,149.125,149.17,149.1,149.135,159400000.0
2009-09-21 19:47:00,149.14,149.22,149.135,149.215,128000000.0
2009-09-21 19:48:00,149.215,149.215,149.18,149.19,36100000.0
2009-09-21 19:49:00,149.185,149.195,149.18,149.195,48900000.0
2009-09-21 19:50:00,149.195,149.21,149.19,149.21,75000000.0
2009-09-21 19:51:00,149.21,149.21,149.16,149.195,128700000.0
2009-09-21 19:52:00,149.19,149.215,149.185,149.205,74000000.0
2009-09-21 19:53:00,149.205,149.21,149.205,149.21,10600000.0
2009-09-21 19:54:00,149.205,149.21,149.175,149.18,72900000.0
2009-09-21 19:55:00,149.19,149.205,149.18,149.195,87000000.0
2009-09-21 19:56:00,149.195,149.22,149.125,149.145,162000000.0
2009-09-21 19:57:00,149.145,149.15,149.125,149.135,117400000.0
2009-09-21 19:58:00,149.135,149.145,149.095,149.115,135200000.0
2009-09-21 19:59:00,149.105,149.12,149.06,149.085,113200000.0
2009-09-21 20:00:00,149.09,149.12,149.08,149.08,168100000.0
2009-09-21 20:01:00,149.08,149.09,149.07,149.07,83300000.0
2009-09-21 20:02:00,149.07,149.075,149.05,149.065,44000000.0
2009-09-21 20:03:00,149.065,149.11,149.06,149.09,92800000.0
2009-09-21 20:04:00,149.085,149.1,149.065,149.065,43900000.0
2009-09-21 20:05:00,149.07,149.07,149.04,149.05,72400000.0
2009-09-21 20:06:00,149.065,149.125,149.05,149.125,41000000.0
2009-09-21 20:07:00,149.13,149.14,149.105,149.115,58300000.0
2009-09-21 20:08:00,149.11,149.11,149.035,149.04,59800000.0
2009-09-21 20:09:00,149.035,149.05,149.03,149.03,76900000.0
2009-09-21 20:10:00,149.03,149.04,148.995,149.0,96800000.0
2009-09-21 20:11:00,149.0,149.005,148.975,148.985,109200000.0
2009-09-21 20:12:00,148.99,149.04,148.97,149.04,64300000.0
2009-09-21 20:13:00,149.035,149.075,149.035,149.075,27900000.0
2009-09-21 20:14:00,149.07,149.08,149.065,149.08,60300000.0
2009-09-21 20:15:00,149.08,149.08,149.04,149.05,67600000.0
2009-09-21 20:16:00,149.05,149.055,149.03,149.055,71900000.0
2009-09-21 20:17:00,149.055,149.06,149.04,149.04,85100000.0
2009-09-21 20:18:00,149.04,149.05,149.015,149.04,50900000.0
2009-09-21 20:19:00,149.035,149.06,149.035,149.055,69300000.0
2009-09-21 20:20:00,149.06,149.06,149.045,149.05,54600000.0
2009-09-21 20:21:00,149.05,149.07,149.04,149.045,84700000.0
2009-09-21 20:22:00,149.04,149.045,149.005,149.015,84300000.0
2009-09-21 20:23:00,149.025,149.055,148.985,148.985,131600000.0
2009-09-21 20:24:00,148.985,148.995,148.985,148.985,182500000.0
2009-09-21 20:25:00,148.985,149.0,148.975,148.99,61900000.0
2009-09-21 20:26:00,148.99,148.99,148.955,148.96,74400000.0
2009-09-21 20:27:00,148.96,148.99,148.955,148.99,67600000.0
2009-09-21 20:28:00,148.99,149.02,148.97,148.98,219200000.0
2009-09-21 20:29:00,148.98,149.02,148.975,149.015,97900000.0
2009-09-21 20:30:00,149.015,149.08,149.01,149.07,151000000.0
2009-09-21 20:31:00,149.065,149.07,149.055,149.065,50800000.0
2009-09-21 20:32:00,149.055,149.07,149.055,149.065,99100000.0
2009-09-21 20:33:00,149.065,149.065,149.04,149.045,100300000.0
2009-09-21 20:34:00,149.045,149.085,149.045,149.07,87000000.0
2009-09-21 20:35:00,149.07,149.07,149.015,149.015,34600000.0
2009-09-21 20:36:00,149.015,149.015,148.995,149.015,69400000.0
2009-09-21 20:37:00,149.015,149.02,149.01,149.01,67200000.0
2009-09-21 20:38:00,149.015,149.04,149.005,149.035,88500000.0
2009-09-21 20:39:00,149.045,149.055,149.03,149.03,86800000.0
2009-09-21 20:40:00,149.035,149.035,149.02,149.02,72500000.0
2009-09-21 20:41:00,149.025,149.065,149.025,149.065,34100000.0
2009-09-21 20:42:00,149.065,149.085,149.045,149.085,78000000.0
2009-09-21 20:43:00,149.085,149.1,149.05,149.1,185800000.0
2009-09-21 20:44:00,149.1,149.11,149.08,149.105,122100000.0
2009-09-21 20:45:00,149.1,149.1,149.065,149.075,151800000.0
2009-09-21 20:46:00,149.075,149.11,149.065,149.105,83600000.0
2009-09-21 20:47:00,149.12,149.13,149.035,149.035,80800000.0
2009-09-21 20:48:00,149.04,149.12,149.04,149.12,248500000.0
2009-09-21 20:49:00,149.135,149.135,149.1,149.12,79800000.0
2009-09-21 20:50:00,149.12,149.125,149.075,149.1,52400000.0
2009-09-21 20:51:00,149.1,149.12,149.065,149.12,119100000.0
2009-09-21 20:52:00,149.115,149.13,149.095,149.105,109600000.0
2009-09-21 20:53:00,149.1,149.115,149.095,149.1,98300000.0
2009-09-21 20:54:00,149.105,149.145,149.1,149.145,107700000.0
2009-09-21 20:55:00,149.14,149.14,149.095,149.1,98200000.0
2009-09-21 20:56:00,149.105,149.135,149.1,149.135,53600000.0
2009-09-21 20:57:00,149.135,149.18,149.135,149.17,116400000.0
2009-09-21 20:58:00,149.17,149.205,149.165,149.165,166400000.0
2009-09-21 20:59:00,149.165,149.205,149.16,149.185,285700000.0
2009-09-21 21:00:00,149.185,149.2,149.175,149.195,88500000.0
2009-09-21 21:01:00,149.2,149.205,149.15,149.185,132100000.0
2009-09-21 21:02:00,149.185,149.205,149.18,149.19,38300000.0
2009-09-21 21:03:00,149.185,149.19,149.165,149.19,147500000.0
2009-09-21 21:04:00,149.18,149.19,149.18,149.18,35900000.0
2009-09-21 21:05:00,149.18,149.19,149.165,149.165,40300000.0
2009-09-21 21:06:00,149.17,149.175,149.17,149.17,25500000.0
2009-09-21 21:07:00,149.17,149.175,149.165,149.165,14600000.0
2009-09-21 21:08:00,149.16,149.17,149.145,149.155,51600000.0
2009-09-21 21:09:00,149.078,149.131,149.078,149.102,22000000.0
2009-09-21 21:10:00,149.155,149.155,149.105,149.125,66700000.0
2009-09-21 21:11:00,149.135,149.155,149.135,149.15,32400000.0
2009-09-21 21:12:00,149.155,149.17,149.145,149.145,40400000.0
2009-09-21 21:13:00,149.14,149.15,149.135,149.15,20600000.0
2009-09-21 21:14:00,149.14,149.155,149.12,149.14,73300000.0
2009-09-21 21:15:00,149.14,149.165,149.135,149.135,108900000.0
2009-09-21 21:16:00,149.135,149.18,149.135,149.18,76300000.0
2009-09-21 21:17:00,149.18,149.205,149.18,149.19,85100000.0
2009-09-21 21:18:00,149.185,149.26,149.185,149.255,129200000.0
2009-09-21 21:19:00,149.265,149.28,149.215,149.215,143300000.0
2009-09-21 21:20:00,149.215,149.23,149.215,149.215,46300000.0
2009-09-21 21:21:00,149.215,149.22,149.215,149.22,43600000.0
2009-09-21 21:22:00,149.22,149.26,149.22,149.245,49300000.0
2009-09-21 21:23:00,149.235,149.255,149.225,149.225,37400000.0
2009-09-21 21:24:00,149.22,149.27,149.215,149.27,35300000.0
2009-09-21 21:25:00,149.27,149.27,149.25,149.25,18200000.0
2009-09-21 21:26:00,149.25,149.275,149.25,149.255,59300000.0
2009-09-21 21:27:00,149.265,149.295,149.265,149.285,100200000.0
2009-09-21 21:28:00,149.285,149.3,149.275,149.285,68900000.0
2009-09-21 21:29:00,149.29,149.3,149.28,149.28,76000000.0
2009-09-21 21:30:00,149.275,149.275,149.25,149.26,154400000.0
2009-09-21 21:31:00,149.26,149.27,149.195,149.21,115500000.0
2009-09-21 21:32:00,149.21,149.235,149.15,149.15,145900000.0
2009-09-21 21:33:00,149.145,149.17,149.14,149.16,118900000.0
2009-09-21 21:34:00,149.16,149.17,149.155,149.16,37000000.0
2009-09-21 21:35:00,149.16,149.18,149.145,149.175,40100000.0
2009-09-21 21:36:00,149.175,149.185,149.17,149.17,27600000.0
2009-09-21 21:37:00,149.175,149.22,149.165,149.22,69000000.0
2009-09-21 21:38:00,149.22,149.22,149.21,149.21,40200000.0
2009-09-21 21:39:00,149.21,149.215,149.205,149.205,29200000.0
2009-09-21 21:40:00,149.205,149.205,149.19,149.2,67900000.0
2009-09-21 21:41:00,149.19,149.19,149.165,149.18,61600000.0
2009-09-21 21:42:00,149.17,149.19,149.15,149.18,71200000.0
2009-09-21 21:43:00,149.175,149.175,149.16,149.17,22100000.0
2009-09-21 21:44:00,149.16,149.185,149.16,149.18,46500000.0
2009-09-21 21:45:00,149.175,149.175,149.14,149.14,47300000.0
2009-09-21 21:46:00,149.145,149.16,149.13,149.13,39500000.0
2009-09-21 21:47:00,149.125,149.125,149.11,149.125,94400000.0
2009-09-21 21:48:00,149.12,149.13,149.12,149.13,36600000.0
2009-09-21 21:49:00,149.125,149.14,149.125,149.13,92600000.0
2009-09-21 21:50:00,149.13,149.155,149.12,149.155,78800000.0
2009-09-21 21:51:00,149.155,149.18,149.15,149.18,54700000.0
2009-09-21 21:52:00,149.18,149.19,149.18,149.18,22400000.0
2009-09-21 21:53:00,149.18,149.18,149.17,149.17,28200000.0
2009-09-21 21:54:00,149.17,149.175,149.17,149.175,12200000.0
2009-09-21 21:55:00,149.175,149.19,149.15,149.16,108200000.0
2009-09-21 21:56:00,149.155,149.175,149.155,149.165,48000000.0
2009-09-21 21:57:00,149.165,149.185,149.165,149.17,53800000.0
2009-09-21 21:58:00,149.17,149.19,149.16,149.19,94100000.0
2009-09-21 21:59:00,149.19,149.2,149.155,149.195,130700000.0
2009-09-21 22:00:00,149.195,149.21,149.18,149.205,58400000.0
2009-09-21 22:01:00,149.21,149.215,149.205,149.215,15600000.0
2009-09-21 22:02:00,149.215,149.215,149.21,149.21,58400000.0
2009-09-21 22:03:00,149.21,149.21,149.2,149.2,43400000.0
2009-09-21 22:04:00,149.2,149.205,149.19,149.19,41500000.0
2009-09-21 22:05:00,149.19,149.19,149.175,149.175,28100000.0
2009-09-21 22:06:00,149.17,149.175,149.145,149.145,32300000.0
2009-09-21 22:07:00,149.155,149.16,149.155,149.16,20900000.0
2009-09-21 22:08:00,149.16,149.16,149.155,149.155,9900000.0
2009-09-21 22:09:00,149.155,149.155,149.14,149.145,41200000.0
2009-09-21 22:10:00,149.14,149.16,149.14,149.16,118100000.0
2009-09-21 22:11:00,149.155,149.17,149.15,149.17,70900000.0
2009-09-21 22:12:00,149.17,149.17,149.16,149.16,38200000.0
2009-09-21 22:13:00,149.165,149.165,149.145,149.15,25600000.0
2009-09-21 22:14:00,149.15,149.155,149.135,149.14,19400000.0
2009-09-21 22:15:00,149.135,149.14,149.125,149.14,57800000.0
2009-09-21 22:16:00,149.135,149.14,149.13,149.13,36500000.0
2009-09-21 22:17:00,149.13,149.13,149.095,149.095,25100000.0
2009-09-21 22:18:00,149.095,149.11,149.095,149.11,26800000.0
2009-09-21 22:19:00,149.11,149.11,149.1,149.1,24100000.0
2009-09-21 22:20:00,149.1,149.115,149.095,149.11,60100000.0
2009-09-21 22:21:00,149.11,149.11,149.09,149.1,28200000.0
2009-09-21 22:22:00,149.105,149.12,149.095,149.105,43600000.0
2009-09-21 22:23:00,149.105,149.105,149.095,149.095,39500000.0
2009-09-21 22:24:00,149.1,149.11,149.1,149.1,78400000.0
2009-09-21 22:25:00,149.095,149.12,149.095,149.12,41600000.0
2009-09-21 22:26:00,149.12,149.12,149.11,149.11,36600000.0
2009-09-21 22:27:00,149.11,149.125,149.11,149.12,48700000.0
2009-09-21 22:28:00,149.12,149.145,149.12,149.13,56300000.0
2009-09-21 22:29:00,149.13,149.15,149.125,149.15,60800000.0
2009-09-21 22:30:00,149.135,149.135,149.065,149.075,68100000.0
2009-09-21 22:31:00,149.075,149.075,149.06,149.07,38900000.0
2009-09-21 22:32:00,149.075,149.08,149.075,149.08,33800000.0
2009-09-21 22:33:00,149.08,149.1,149.08,149.095,18800000.0
2009-09-21 22:34:00,149.1,149.105,149.09,149.09,37700000.0
2009-09-21 22:35:00,149.09,149.09,149.08,149.085,27300000.0
2009-09-21 22:36:00,149.085,149.085,149.085,149.085,15500000.0
2009-09-21 22:37:00,149.085,149.12,149.085,149.12,42900000.0
2009-09-21 22:38:00,149.125,149.13,149.12,149.12,9000000.0
2009-09-21 22:39:00,149.12,149.125,149.115,149.12,27600000.0
2009-09-21 22:40:00,149.12,149.135,149.115,149.125,44700000.0
2009-09-21 22:41:00,149.13,149.205,149.13,149.205,38800000.0
2009-09-21 22:42:00,149.205,149.205,149.18,149.19,30300000.0
2009-09-21 22:43:00,149.19,149.19,149.175,149.18,11500000.0
2009-09-21 22:44:00,149.18,149.19,149.175,149.175,27100000.0
2009-09-21 22:45:00,149.17,149.185,149.15,149.16,48200000.0
2009-09-21 22:46:00,149.165,149.18,149.16,149.17,23600000.0
2009-09-21 22:47:00,149.17,149.17,149.17,149.17,3800000.0
2009-09-21 22:48:00,149.17,149.18,149.125,149.155,68000000.0
2009-09-21 22:49:00,149.15,149.165,149.12,149.145,68300000.0
2009-09-21 22:50:00,149.14,149.16,149.13,149.16,26300000.0
2009-09-21 22:51:00,149.165,149.165,149.13,149.165,83800000.0
2009-09-21 22:52:00,149.165,149.165,149.125,149.125,77200000.0
2009-09-21 22:53:00,149.125,149.15,149.115,149.14,36000000.0
2009-09-21 22:54:00,149.135,149.14,149.11,149.115,36600000.0
2009-09-21 22:55:00,149.11,149.115,149.105,149.115,31900000.0
2009-09-21 22:56:00,149.12,149.145,149.115,149.115,29000000.0
2009-09-21 22:57:00,149.11,149.14,149.09,149.09,42600000.0
2009-09-21 22:58:00,149.08,149.105,149.08,149.1,52200000.0
2009-09-21 22:59:00,149.11,149.115,149.025,149.06,105900000.0
2009-09-21 23:00:00,149.025,149.065,148.985,149.045,43200000.0
2009-09-21 23:01:00,149.05,149.065,149.045,149.065,17600000.0
2009-09-21 23:02:00,149.06,149.09,149.02,149.08,39300000.0
2009-09-21 23:03:00,149.07,149.07,149.035,149.035,42700000.0
2009-09-21 23:04:00,149.035,149.06,149.01,149.045,16100000.0
2009-09-21 23:05:00,149.045,149.065,149.02,149.065,13700000.0
2009-09-21 23:06:00,149.05,149.05,149.05,149.05,1000000.0
2009-09-21 23:07:00,149.05,149.065,149.045,149.045,13500000.0
2009-09-21 23:08:00,149.06,149.07,149.045,149.07,6000000.0
2009-09-21 23:09:00,149.075,149.075,149.075,149.075,1000000.0
2009-09-21 23:10:00,149.04,149.055,149.04,149.055,3900000.0
2009-09-21 23:11:00,149.065,149.085,149.065,149.085,4000000.0
2009-09-21 23:12:00,149.06,149.135,149.06,149.13,17300000.0
2009-09-21 23:13:00,149.135,149.185,149.135,149.165,12000000.0
2009-09-21 23:14:00,149.175,149.175,149.165,149.165,7000000.0
2009-09-21 23:15:00,149.165,149.165,149.165,149.165,3000000.0
2009-09-21 23:16:00,149.165,149.17,149.13,149.15,9800000.0
2009-09-21 23:17:00,149.15,149.18,149.15,149.18,7000000.0
2009-09-21 23:18:00,149.18,149.205,149.155,149.185,10000000.0
2009-09-21 23:19:00,149.15,149.21,149.145,149.145,27800000.0
2009-09-21 23:20:00,149.16,149.19,149.145,149.17,17000000.0
2009-09-21 23:21:00,149.155,149.155,149.15,149.15,5000000.0
2009-09-21 23:22:00,149.135,149.165,149.135,149.14,22500000.0
2009-09-21 23:23:00,149.14,149.18,149.14,149.18,25000000.0
2009-09-21 23:24:00,149.148,149.162,149.112,149.135,109500000.0
2009-09-21 23:25:00,149.18,149.205,149.18,149.185,9600000.0
2009-09-21 23:26:00,149.185,149.215,149.1,149.125,50600000.0
2009-09-21 23:27:00,149.125,149.155,149.125,149.155,29400000.0
2009-09-21 23:28:00,149.155,149.155,149.155,149.155,19200000.0
2009-09-21 23:29:00,149.16,149.16,149.16,149.16,2000000.0
2009-09-21 23:30:00,149.155,149.155,149.155,149.155,23300000.0
2009-09-21 23:31:00,149.155,149.16,149.155,149.155,24400000.0
2009-09-21 23:32:00,149.155,149.17,149.15,149.17,64400000.0
2009-09-21 23:33:00,149.17,149.17,149.115,149.14,78600000.0
2009-09-21 23:34:00,149.14,149.155,149.14,149.15,9200000.0
2009-09-21 23:35:00,149.145,149.145,149.13,149.13,8400000.0
2009-09-21 23:36:00,149.13,149.13,149.13,149.13,1500000.0
2009-09-21 23:37:00,149.13,149.145,149.13,149.145,2900000.0
2009-09-21 23:38:00,149.14,149.155,149.135,149.155,6500000.0
2009-09-21 23:39:00,149.135,149.135,149.12,149.135,12200000.0
2009-09-21 23:40:00,149.15,149.175,149.15,149.15,15200000.0
2009-09-21 23:41:00,149.17,149.17,149.14,149.16,21900000.0
2009-09-21 23:42:00,149.16,149.16,149.115,149.13,11600000.0
2009-09-21 23:43:00,149.135,149.135,149.135,149.135,4000000.0
2009-09-21 23:44:00,149.14,149.27,149.105,149.105,40900000.0
2009-09-21 23:45:00,149.105,149.105,149.015,149.06,84000000.0
2009-09-21 23:46:00,149.065,149.115,149.065,149.09,19000000.0
2009-09-21 23:47:00,149.09,149.1,149.06,149.09,52300000.0
2009-09-21 23:48:00,149.09,149.135,149.07,149.095,49700000.0
2009-09-21 23:49:00,149.105,149.11,149.08,149.08,16500000.0
2009-09-21 23:50:00,149.09,149.09,149.055,149.07,18000000.0
2009-09-21 23:51:00,149.065,149.065,149.065,149.065,1000000.0
2009-09-21 23:52:00,149.075,149.075,149.07,149.07,5000000.0
2009-09-21 23:53:00,149.085,149.09,149.085,149.09,2000000.0
2009-09-21 23:54:00,149.028,149.05,149.007,149.05,36000000.0
2009-09-21 23:55:00,149.095,149.105,149.07,149.1,15200000.0
2009-09-21 23:56:00,149.09,149.09,149.09,149.09,2000000.0
2009-09-21 23:57:00,149.1,149.1,149.075,149.095,7000000.0
2009-09-21 23:58:00,149.08,149.1,149.08,149.1,8000000.0
2009-09-21 23:59:00,149.12,149.13,149.09,149.09,6600000.0
2009-09-22 00:00:00,149.085,149.15,149.025,149.13,81100000.0
2009-09-22 00:01:00,149.135,149.135,149.08,149.08,132900000.0
2009-09-22 00:02:00,149.08,149.08,149.08,149.08,87600000.0
2009-09-22 00:03:00,149.085,149.095,149.085,149.09,41400000.0
2009-09-22 00:04:00,149.09,149.105,149.09,149.1,44200000.0
2009-09-22 00:05:00,149.095,149.095,149.09,149.09,6400000.0
2009-09-22 00:06:00,149.09,149.09,149.09,149.09,24000000.0
2009-09-22 00:07:00,149.1,149.165,149.1,149.16,97100000.0
2009-09-22 00:08:00,149.165,149.22,149.12,149.17,234500000.0
2009-09-22 00:09:00,149.175,149.205,149.13,149.155,122400000.0
2009-09-22 00:10:00,149.155,149.24,149.14,149.17,111100000.0
2009-09-22 00:11:00,149.18,149.235,149.17,149.23,79400000.0
2009-09-22 00:12:00,149.235,149.235,149.205,149.205,94700000.0
2009-09-22 00:13:00,149.21,149.255,149.2,149.21,93300000.0
2009-09-22 00:14:00,149.21,149.22,149.21,149.22,19000000.0
2009-09-22 00:15:00,149.22,149.22,149.21,149.22,10300000.0
2009-09-22 00:16:00,149.215,149.225,149.205,149.22,21400000.0
2009-09-22 00:17:00,149.215,149.23,149.215,149.23,55400000.0
2009-09-22 00:18:00,149.209,149.221,149.179,149.205,129600000.0
2009-09-22 00:19:00,149.225,149.24,149.225,149.225,11100000.0
2009-09-22 00:20:00,149.245,149.245,149.155,149.18,60900000.0
2009-09-22 00:21:00,149.19,149.24,149.16,149.175,69100000.0
2009-09-22 00:22:00,149.175,149.175,149.16,149.16,22900000.0
2009-09-22 00:23:00,149.15,149.15,149.15,149.15,9600000.0
2009-09-22 00:24:00,149.15,149.15,149.145,149.145,16000000.0
2009-09-22 00:25:00,149.145,149.155,149.145,149.15,57800000.0
2009-09-22 00:26:00,149.15,149.15,149.15,149.15,22800000.0
2009-09-22 00:27:00,149.15,149.175,149.15,149.175,54100000.0
2009-09-22 00:28:00,149.17,149.18,149.155,149.16,31400000.0
2009-09-22 00:29:00,149.16,149.16,149.13,149.13,55400000.0
2009-09-22 00:30:00,149.14,149.155,149.11,149.11,123900000.0
2009-09-22 00:31:00,149.115,149.115,149.1,149.105,36000000.0
2009-09-22 00:32:00,149.105,149.13,149.105,149.13,87000000.0
2009-09-22 00:33:00,149.125,149.205,149.105,149.205,78800000.0
2009-09-22 00:34:00,149.205,149.21,149.19,149.205,16200000.0
2009-09-22 00:35:00,149.205,149.225,149.175,149.185,77900000.0
2009-09-22 00:36:00,149.2,149.215,149.2,149.21,42300000.0
2009-09-22 00:37:00,149.21,149.24,149.21,149.23,19000000.0
2009-09-22 00:38:00,149.225,149.23,149.215,149.225,26600000.0
2009-09-22 00:39:00,149.225,149.26,149.225,149.26,16500000.0
2009-09-22 00:40:00,149.275,149.305,149.27,149.305,40400000.0
2009-09-22 00:41:00,149.305,149.31,149.275,149.275,23400000.0
2009-09-22 00:42:00,149.275,149.275,149.265,149.275,16000000.0
2009-09-22 00:43:00,149.275,149.275,149.275,149.275,4600000.0
2009-09-22 00:44:00,149.275,149.305,149.275,149.285,54600000.0
2009-09-22 00:45:00,149.29,149.3,149.24,149.27,72200000.0
2009-09-22 00:46:00,149.275,149.28,149.265,149.28,30800000.0
2009-09-22 00:47:00,149.275,149.275,149.27,149.275,5200000.0
2009-09-22 00:48:00,149.27,149.27,149.26,149.26,16400000.0
2009-09-22 00:49:00,149.25,149.26,149.235,149.26,40600000.0
2009-09-22 00:50:00,149.255,149.26,149.25,149.255,29400000.0
2009-09-22 00:51:00,149.26,149.26,149.25,149.255,23800000.0
2009-09-22 00:52:00,149.25,149.265,149.245,149.255,32800000.0
2009-09-22 00:53:00,149.255,149.255,149.255,149.255,5600000.0
2009-09-22 00:54:00,149.265,149.265,149.255,149.26,15400000.0
2009-09-22 00:55:00,149.255,149.265,149.25,149.265,21000000.0
2009-09-22 00:56:00,149.265,149.27,149.24,149.25,27600000.0
2009-09-22 00:57:00,149.245,149.255,149.23,149.23,33600000.0
2009-09-22 00:58:00,149.225,149.23,149.2,149.225,41700000.0
2009-09-22 00:59:00,149.22,149.24,149.215,149.23,46700000.0
2009-09-22 01:00:00,149.235,149.25,149.225,149.25,17400000.0
2009-09-22 01:01:00,149.255,149.255,149.25,149.25,7000000.0
2009-09-22 01:02:00,149.25,149.25,149.225,149.225,23600000.0
2009-09-22 01:03:00,149.225,149.23,149.225,149.23,12600000.0
2009-09-22 01:04:00,149.23,149.23,149.205,149.21,34200000.0
2009-09-22 01:05:00,149.21,149.215,149.19,149.205,48000000.0
2009-09-22 01:06:00,149.21,149.23,149.21,149.23,23200000.0
2009-09-22 01:07:00,149.22,149.245,149.22,149.235,20000000.0
2009-09-22 01:08:00,149.235,149.245,149.23,149.23,7000000.0
2009-09-22 01:09:00,149.235,149.235,149.22,149.225,15400000.0
2009-09-22 01:10:00,149.22,149.22,149.21,149.21,30700000.0
2009-09-22 01:11:00,149.22,149.22,149.21,149.215,28600000.0
2009-09-22 01:12:00,149.215,149.235,149.215,149.235,54200000.0
2009-09-22 01:13:00,149.245,149.26,149.24,149.245,47000000.0
2009-09-22 01:14:00,149.235,149.255,149.235,149.255,31200000.0
2009-09-22 01:15:00,149.255,149.255,149.24,149.245,40600000.0
2009-09-22 01:16:00,149.26,149.265,149.25,149.265,16800000.0
2009-09-22 01:17:00,149.265,149.265,149.265,149.265,4200000.0
2009-09-22 01:18:00,149.26,149.275,149.245,149.245,26400000.0
2009-09-22 01:19:00,149.25,149.25,149.235,149.245,12800000.0
2009-09-22 01:20:00,149.245,149.25,149.235,149.25,27600000.0
2009-09-22 01:21:00,149.245,149.255,149.23,149.255,29000000.0
2009-09-22 01:22:00,149.245,149.25,149.235,149.235,35900000.0
2009-09-22 01:23:00,149.235,149.235,149.22,149.23,24200000.0
2009-09-22 01:24:00,149.225,149.235,149.185,149.185,28600000.0
2009-09-22 01:25:00,149.18,149.18,149.17,149.175,22400000.0
2009-09-22 01:26:00,149.18,149.2,149.17,149.2,25200000.0
2009-09-22 01:27:00,149.2,149.205,149.2,149.205,15400000.0
2009-09-22 01:28:00,149.205,149.205,149.195,149.195,15400000.0
2009-09-22 01:29:00,149.2,149.21,149.19,149.2,20000000.0
2009-09-22 01:30:00,149.205,149.205,149.205,149.205,2800000.0
2009-09-22 01:31:00,149.205,149.205,149.195,149.2,11400000.0
2009-09-22 01:32:00,149.205,149.215,149.17,149.175,41800000.0
2009-09-22 01:33:00,149.175,149.175,149.175,149.175,4200000.0
2009-09-22 01:34:00,149.18,149.205,149.18,149.185,28200000.0
2009-09-22 01:35:00,149.19,149.19,149.175,149.175,17600000.0
2009-09-22 01:36:00,149.17,149.17,149.115,149.145,47900000.0
2009-09-22 01:37:00,149.15,149.15,149.14,149.14,21800000.0
2009-09-22 01:38:00,149.14,149.155,149.13,149.155,32500000.0
2009-09-22 01:39:00,149.155,149.155,149.14,149.145,29800000.0
2009-09-22 01:40:00,149.145,149.145,149.13,149.145,32000000.0
2009-09-22 01:41:00,149.155,149.16,149.145,149.145,24100000.0
2009-09-22 01:42:00,149.14,149.155,149.14,149.155,30400000.0
2009-09-22 01:43:00,149.165,149.205,149.165,149.18,47000000.0
2009-09-22 01:44:00,149.185,149.205,149.18,149.18,46100000.0
2009-09-22 01:45:00,149.18,149.21,149.18,149.205,41200000.0
2009-09-22 01:46:00,149.2,149.23,149.2,149.23,36400000.0
2009-09-22 01:47:00,149.23,149.23,149.23,149.23,9400000.0
2009-09-22 01:48:00,149.23,149.235,149.22,149.22,37100000.0
2009-09-22 01:49:00,149.215,149.235,149.215,149.23,28400000.0
2009-09-22 01:50:00,149.23,149.245,149.215,149.23,54600000.0
2009-09-22 01:51:00,149.23,149.26,149.23,149.24,83600000.0
2009-09-22 01:52:00,149.23,149.26,149.23,149.26,71700000.0
2009-09-22 01:53:00,149.26,149.27,149.255,149.265,29800000.0
2009-09-22 01:54:00,149.265,149.275,149.265,149.275,11600000.0
2009-09-22 01:55:00,149.275,149.345,149.275,149.295,120300000.0
2009-09-22 01:56:00,149.29,149.29,149.26,149.26,7600000.0
2009-09-22 01:57:00,149.265,149.265,149.225,149.25,52900000.0
2009-09-22 01:58:00,149.255,149.27,149.24,149.25,33300000.0
2009-09-22 01:59:00,149.25,149.25,149.25,149.25,1400000.0
2009-09-22 02:00:00,149.235,149.245,149.185,149.185,104400000.0
2009-09-22 02:01:00,149.19,149.205,149.145,149.155,91800000.0
2009-09-22 02:02:00,149.165,149.25,149.165,149.25,38200000.0
2009-09-22 02:03:00,149.265,149.265,149.22,149.225,37200000.0
2009-09-22 02:04:00,149.23,149.255,149.23,149.25,26500000.0
2009-09-22 02:05:00,149.255,149.275,149.235,149.235,20800000.0
2009-09-22 02:06:00,149.235,149.29,149.23,149.28,46600000.0
2009-09-22 02:07:00,149.31,149.35,149.3,149.335,111100000.0
2009-09-22 02:08:00,149.34,149.34,149.27,149.285,85600000.0
2009-09-22 02:09:00,149.295,149.34,149.295,149.33,69000000.0
2009-09-22 02:10:00,149.34,149.34,149.31,149.325,23600000.0
2009-09-22 02:11:00,149.315,149.32,149.315,149.32,9800000.0
2009-09-22 02:12:00,149.315,149.33,149.315,149.315,15800000.0
2009-09-22 02:13:00,149.325,149.33,149.305,149.305,25600000.0
2009-09-22 02:14:00,149.31,149.31,149.295,149.3,46000000.0
2009-09-22 02:15:00,149.295,149.295,149.27,149.27,23200000.0
2009-09-22 02:16:00,149.265,149.265,149.25,149.255,21600000.0
2009-09-22 02:17:00,149.255,149.265,149.255,149.26,11200000.0
2009-09-22 02:18:00,149.265,149.3,149.265,149.29,23800000.0
2009-09-22 02:19:00,149.29,149.33,149.29,149.315,39800000.0
2009-09-22 02:20:00,149.315,149.315,149.305,149.31,11400000.0
2009-09-22 02:21:00,149.31,149.31,149.235,149.235,72200000.0
2009-09-22 02:22:00,149.22,149.235,149.2,149.215,52000000.0
2009-09-22 02:23:00,149.215,149.215,149.2,149.215,11200000.0
2009-09-22 02:24:00,149.22,149.225,149.22,149.225,5600000.0
2009-09-22 02:25:00,149.225,149.29,149.225,149.29,70400000.0
2009-09-22 02:26:00,149.29,149.295,149.28,149.29,21400000.0
2009-09-22 02:27:00,149.3,149.3,149.275,149.29,35200000.0
2009-09-22 02:28:00,149.28,149.29,149.175,149.175,65800000.0
2009-09-22 02:29:00,149.175,149.21,149.175,149.21,36600000.0
2009-09-22 02:30:00,149.21,149.21,149.14,149.14,44600000.0
2009-09-22 02:31:00,149.15,149.155,149.135,149.135,16800000.0
2009-09-22 02:32:00,149.135,149.19,149.13,149.185,53400000.0
2009-09-22 02:33:00,149.185,149.185,149.15,149.15,16200000.0
2009-09-22 02:34:00,149.155,149.23,149.155,149.22,54600000.0
2009-09-22 02:35:00,149.22,149.22,149.185,149.205,93000000.0
2009-09-22 02:36:00,149.21,149.245,149.195,149.245,79000000.0
2009-09-22 02:37:00,149.245,149.26,149.235,149.26,58400000.0
2009-09-22 02:38:00,149.255,149.275,149.24,149.25,57800000.0
2009-09-22 02:39:00,149.25,149.255,149.21,149.22,30000000.0
2009-09-22 02:40:00,149.195,149.23,149.155,149.175,98900000.0
2009-09-22 02:41:00,149.175,149.18,149.165,149.175,19600000.0
2009-09-22 02:42:00,149.175,149.215,149.17,149.19,50200000.0
2009-09-22 02:43:00,149.195,149.225,149.195,149.2,58000000.0
2009-09-22 02:44:00,149.205,149.23,149.2,149.225,54800000.0
2009-09-22 02:45:00,149.23,149.255,149.215,149.225,88400000.0
2009-09-22 02:46:00,149.21,149.23,149.205,149.23,37400000.0
2009-09-22 02:47:00,149.22,149.23,149.195,149.22,98200000.0
2009-09-22 02:48:00,149.21,149.22,149.18,149.185,106000000.0
2009-09-22 02:49:00,149.185,149.19,149.14,149.165,139600000.0
2009-09-22 02:50:00,149.15,149.16,149.13,149.13,72800000.0
2009-09-22 02:51:00,149.135,149.155,149.13,149.145,37200000.0
2009-09-22 02:52:00,149.14,149.14,149.105,149.12,78800000.0
2009-09-22 02:53:00,149.125,149.155,149.125,149.15,38600000.0
2009-09-22 02:54:00,149.15,149.165,149.145,149.16,27800000.0
2009-09-22 02:55:00,149.16,149.16,149.145,149.145,15400000.0
2009-09-22 02:56:00,149.14,149.14,149.11,149.14,53600000.0
2009-09-22 02:57:00,149.14,149.16,149.135,149.135,52000000.0
2009-09-22 02:58:00,149.14,149.15,149.135,149.145,31400000.0
2009-09-22 02:59:00,149.145,149.145,149.135,149.135,10400000.0
2009-09-22 03:00:00,149.135,149.14,149.13,149.14,18800000.0
2009-09-22 03:01:00,149.135,149.155,149.13,149.14,35400000.0
2009-09-22 03:02:00,149.15,149.155,149.145,149.15,18400000.0
2009-09-22 03:03:00,149.145,149.155,149.14,149.145,29400000.0
2009-09-22 03:04:00,149.155,149.155,149.13,149.13,33400000.0
2009-09-22 03:05:00,149.13,149.13,149.095,149.105,18200000.0
2009-09-22 03:06:00,149.105,149.135,149.105,149.125,36600000.0
2009-09-22 03:07:00,149.125,149.125,149.125,149.125,1400000.0
2009-09-22 03:08:00,149.125,149.15,149.125,149.135,39600000.0
2009-09-22 03:09:00,149.135,149.135,149.075,149.075,85000000.0
2009-09-22 03:10:00,149.08,149.09,149.06,149.065,56800000.0
2009-09-22 03:11:00,149.07,149.08,148.905,148.91,127500000.0
2009-09-22 03:12:00,148.91,148.99,148.9,148.9,182300000.0
2009-09-22 03:13:00,148.9,148.985,148.9,148.985,134300000.0
2009-09-22 03:14:00,148.985,149.02,148.95,148.96,109200000.0
2009-09-22 03:15:00,148.96,149.02,148.95,149.01,129000000.0
2009-09-22 03:16:00,149.025,149.025,148.975,148.985,124800000.0
2009-09-22 03:17:00,148.985,149.005,148.985,148.995,114800000.0
2009-09-22 03:18:00,148.99,148.99,148.825,148.855,195400000.0
2009-09-22 03:19:00,148.855,148.91,148.855,148.91,167700000.0
2009-09-22 03:20:00,148.905,148.945,148.895,148.94,91800000.0
2009-09-22 03:21:00,148.94,148.97,148.92,148.965,97900000.0
2009-09-22 03:22:00,148.955,148.985,148.945,148.95,84600000.0
2009-09-22 03:23:00,148.95,148.975,148.945,148.945,43200000.0
2009-09-22 03:24:00,148.945,148.975,148.92,148.92,90100000.0
2009-09-22 03:25:00,148.92,148.975,148.92,148.97,65500000.0
2009-09-22 03:26:00,148.97,149.04,148.965,149.01,98800000.0
2009-09-22 03:27:00,149.01,149.02,148.945,148.95,74400000.0
2009-09-22 03:28:00,148.95,148.965,148.94,148.94,53400000.0
2009-09-22 03:29:00,148.935,148.945,148.93,148.94,40600000.0
2009-09-22 03:30:00,148.94,148.96,148.93,148.93,58100000.0
2009-09-22 03:31:00,148.94,148.955,148.93,148.93,82000000.0
2009-09-22 03:32:00,148.935,148.95,148.92,148.93,65200000.0
2009-09-22 03:33:00,148.93,148.93,148.895,148.92,44200000.0
2009-09-22 03:34:00,148.92,148.94,148.905,148.905,98000000.0
2009-09-22 03:35:00,148.91,148.93,148.905,148.915,66600000.0
2009-09-22 03:36:00,148.91,148.915,148.885,148.91,54300000.0
2009-09-22 03:37:00,148.9,148.925,148.9,148.915,12800000.0
2009-09-22 03:38:00,148.91,148.915,148.91,148.91,12600000.0
2009-09-22 03:39:00,148.915,148.93,148.915,148.925,21200000.0
2009-09-22 03:40:00,148.925,148.925,148.84,148.85,42200000.0
2009-09-22 03:41:00,148.85,148.89,148.825,148.86,130600000.0
2009-09-22 03:42:00,148.86,148.9,148.86,148.885,43000000.0
2009-09-22 03:43:00,148.875,148.925,148.855,148.915,81400000.0
2009-09-22 03:44:00,148.915,148.925,148.895,148.895,43300000.0
2009-09-22 03:45:00,148.895,148.9,148.835,148.835,63600000.0
2009-09-22 03:46:00,148.835,148.855,148.825,148.84,111200000.0
2009-09-22 03:47:00,148.845,148.85,148.825,148.85,250400000.0
2009-09-22 03:48:00,148.855,148.9,148.855,148.89,88800000.0
2009-09-22 03:49:00,148.895,148.93,148.88,148.925,47600000.0
2009-09-22 03:50:00,148.92,148.945,148.91,148.945,44400000.0
2009-09-22 03:51:00,148.935,148.945,148.91,148.915,32000000.0
2009-09-22 03:52:00,148.92,148.93,148.905,148.93,68000000.0
2009-09-22 03:53:00,148.93,148.93,148.91,148.915,34400000.0
2009-09-22 03:54:00,148.91,148.91,148.885,148.89,37800000.0
2009-09-22 03:55:00,148.89,148.92,148.88,148.9,100600000.0
2009-09-22 03:56:00,148.91,148.98,148.9,148.965,80400000.0
2009-09-22 03:57:00,148.965,148.995,148.965,148.99,24000000.0
2009-09-22 03:58:00,148.99,149.025,148.985,148.985,72600000.0
2009-09-22 03:59:00,148.985,149.04,148.97,149.04,137600000.0
2009-09-22 04:00:00,149.04,149.04,149.005,149.03,179600000.0
2009-09-22 04:01:00,149.04,149.04,149.005,149.005,41800000.0
2009-09-22 04:02:00,149.01,149.045,149.01,149.03,118800000.0
2009-09-22 04:03:00,149.045,149.1,149.03,149.08,101400000.0
2009-09-22 04:04:00,149.08,149.09,149.05,149.07,79800000.0
2009-09-22 04:05:00,149.07,149.075,149.035,149.035,35200000.0
2009-09-22 04:06:00,149.03,149.115,149.02,149.09,90800000.0
2009-09-22 04:07:00,149.1,149.115,149.1,149.115,17000000.0
2009-09-22 04:08:00,149.115,149.115,149.08,149.08,47800000.0
2009-09-22 04:09:00,149.08,149.08,149.04,149.04,43600000.0
2009-09-22 04:10:00,149.04,149.045,149.025,149.045,84600000.0
2009-09-22 04:11:00,149.035,149.045,148.98,149.005,85700000.0
2009-09-22 04:12:00,149.0,149.03,149.0,149.025,35700000.0
2009-09-22 04:13:00,149.025,149.075,149.025,149.075,96200000.0
2009-09-22 04:14:00,149.075,149.075,149.025,149.05,96800000.0
2009-09-22 04:15:00,149.035,149.08,149.02,149.08,103200000.0
2009-09-22 04:16:00,149.08,149.1,149.07,149.1,56200000.0
2009-09-22 04:17:00,149.1,149.1,149.06,149.08,86400000.0
2009-09-22 04:18:00,149.085,149.09,149.07,149.07,51000000.0
2009-09-22 04:19:00,149.075,149.1,149.07,149.085,53200000.0
2009-09-22 04:20:00,149.09,149.11,149.075,149.105,59700000.0
2009-09-22 04:21:00,149.105,149.12,149.09,149.09,51800000.0
2009-09-22 04:22:00,149.09,149.12,149.09,149.105,37300000.0
2009-09-22 04:23:00,149.12,149.125,149.11,149.115,46500000.0
2009-09-22 04:24:00,149.115,149.115,149.11,149.11,22000000.0
2009-09-22 04:25:00,149.11,149.11,149.065,149.1,57800000.0
2009-09-22 04:26:00,149.09,149.1,149.085,149.1,16000000.0
2009-09-22 04:27:00,149.105,149.11,149.075,149.09,46400000.0
2009-09-22 04:28:00,149.09,149.095,149.09,149.09,9800000.0
2009-09-22 04:29:00,149.09,149.09,149.09,149.09,5400000.0
2009-09-22 04:30:00,149.08,149.08,149.065,149.07,14600000.0
2009-09-22 04:31:00,149.07,149.07,149.025,149.025,59400000.0
2009-09-22 04:32:00,149.025,149.045,149.02,149.025,38000000.0
2009-09-22 04:33:00,149.025,149.04,149.015,149.025,47400000.0
2009-09-22 04:34:00,149.025,149.045,149.005,149.01,132700000.0
2009-09-22 04:35:00,149.005,149.03,148.95,148.96,114100000.0
2009-09-22 04:36:00,148.96,148.98,148.95,148.98,40500000.0
2009-09-22 04:37:00,148.99,148.99,148.965,148.99,23800000.0
2009-09-22 04:38:00,148.99,148.995,148.98,148.995,27400000.0
2009-09-22 04:39:00,148.995,149.01,148.975,148.98,67800000.0
2009-09-22 04:40:00,148.985,148.995,148.975,148.995,8400000.0
2009-09-22 04:41:00,149.0,149.01,148.995,149.0,7000000.0
2009-09-22 04:42:00,148.985,148.985,148.98,148.98,2800000.0
2009-09-22 04:43:00,148.985,148.995,148.975,148.99,46000000.0
2009-09-22 04:44:00,148.995,149.02,148.975,148.99,72600000.0
2009-09-22 04:45:00,148.98,149.0,148.97,149.0,56800000.0
2009-09-22 04:46:00,148.995,148.995,148.985,148.985,8400000.0
2009-09-22 04:47:00,148.99,148.99,148.955,148.975,29000000.0
2009-09-22 04:48:00,148.98,148.995,148.975,148.99,25200000.0
2009-09-22 04:49:00,149.0,149.0,149.0,149.0,1400000.0
2009-09-22 04:50:00,148.949,148.974,148.924,148.935,137600000.0
2009-09-22 04:51:00,149.005,149.01,148.995,149.01,19400000.0
2009-09-22 04:52:00,149.0,149.01,149.0,149.0,18000000.0
2009-09-22 04:53:00,149.005,149.01,148.99,149.01,17400000.0
2009-09-22 04:54:00,149.01,149.01,148.985,149.0,21400000.0
2009-09-22 04:55:00,149.0,149.01,149.0,149.01,5200000.0
2009-09-22 04:56:00,149.01,149.01,148.995,148.995,8600000.0
2009-09-22 04:57:00,148.99,148.99,148.945,148.955,73600000.0
2009-09-22 04:58:00,148.95,148.97,148.95,148.96,43400000.0
2009-09-22 04:59:00,148.955,148.965,148.955,148.965,4200000.0
2009-09-22 05:00:00,148.97,148.97,148.965,148.965,7800000.0
2009-09-22 05:01:00,148.975,148.99,148.975,148.98,19600000.0
2009-09-22 05:02:00,148.99,148.99,148.99,148.99,2800000.0
2009-09-22 05:03:00,149.0,149.025,149.0,149.025,25200000.0
2009-09-22 05:04:00,149.03,149.06,149.015,149.06,65600000.0
2009-09-22 05:05:00,149.055,149.055,149.01,149.02,42000000.0
2009-09-22 05:06:00,149.02,149.02,148.975,149.01,36400000.0
2009-09-22 05:07:00,148.995,149.0,148.99,149.0,18200000.0
2009-09-22 05:08:00,148.99,148.995,148.985,148.995,7000000.0
2009-09-22 05:09:00,149.0,149.0,148.96,148.965,49400000.0
2009-09-22 05:10:00,148.955,148.965,148.955,148.96,11200000.0
2009-09-22 05:11:00,148.96,148.98,148.96,148.975,16800000.0
2009-09-22 05:12:00,148.965,148.975,148.96,148.965,25400000.0
2009-09-22 05:13:00,148.965,148.965,148.965,148.965,1400000.0
2009-09-22 05:14:00,148.975,148.975,148.975,148.975,4200000.0
2009-09-22 05:15:00,148.97,148.975,148.97,148.975,8400000.0
2009-09-22 05:16:00,148.975,148.975,148.96,148.965,7800000.0
2009-09-22 05:17:00,148.97,148.98,148.97,148.98,5600000.0
2009-09-22 05:18:00,148.98,148.99,148.98,148.99,12600000.0
2009-09-22 05:19:00,148.98,148.98,148.965,148.97,53000000.0
2009-09-22 05:20:00,148.97,148.97,148.965,148.965,4200000.0
2009-09-22 05:21:00,148.94,148.945,148.925,148.925,35400000.0
2009-09-22 05:22:00,148.925,148.93,148.925,148.93,15400000.0
2009-09-22 05:23:00,148.94,148.955,148.94,148.94,14800000.0
2009-09-22 05:24:00,148.94,148.955,148.915,148.92,31600000.0
2009-09-22 05:25:00,148.92,148.935,148.92,148.935,15400000.0
2009-09-22 05:26:00,148.935,148.95,148.935,148.945,18200000.0
2009-09-22 05:27:00,148.945,148.97,148.94,148.97,40600000.0
2009-09-22 05:28:00,148.97,148.97,148.95,148.95,14000000.0
2009-09-22 05:29:00,148.955,148.955,148.945,148.945,19000000.0
2009-09-22 05:30:00,148.897,148.918,148.885,148.896,54800000.0
2009-09-22 05:31:00,148.945,148.995,148.945,148.99,47400000.0
2009-09-22 05:32:00,148.995,148.995,148.99,148.99,8800000.0
2009-09-22 05:33:00,149.005,149.005,148.995,148.995,5200000.0
2009-09-22 05:34:00,148.985,148.985,148.925,148.925,66500000.0
2009-09-22 05:35:00,148.93,148.945,148.92,148.945,33000000.0
2009-09-22 05:36:00,148.945,148.945,148.905,148.925,31200000.0
2009-09-22 05:37:00,148.925,148.985,148.915,148.96,88600000.0
2009-09-22 05:38:00,148.965,148.965,148.95,148.955,38100000.0
2009-09-22 05:39:00,148.955,148.96,148.94,148.95,47000000.0
2009-09-22 05:40:00,148.95,148.955,148.95,148.95,14400000.0
2009-09-22 05:41:00,148.95,148.95,148.95,148.95,5800000.0
2009-09-22 05:42:00,148.95,148.96,148.95,148.96,7800000.0
2009-09-22 05:43:00,148.96,148.97,148.96,148.96,49200000.0
2009-09-22 05:44:00,148.97,149.005,148.96,148.975,111900000.0
2009-09-22 05:45:00,148.975,149.025,148.975,149.01,40600000.0
2009-09-22 05:46:00,149.01,149.01,148.985,148.985,33400000.0
2009-09-22 05:47:00,148.99,149.0,148.98,148.98,23600000.0
2009-09-22 05:48:00,148.985,148.99,148.97,148.97,28000000.0
2009-09-22 05:49:00,148.97,148.975,148.955,148.97,25200000.0
2009-09-22 05:50:00,148.97,148.97,148.965,148.97,12600000.0
2009-09-22 05:51:00,148.97,149.005,148.965,149.005,31000000.0
2009-09-22 05:52:00,149.005,149.015,148.995,149.015,51400000.0
2009-09-22 05:53:00,149.02,149.035,149.02,149.035,19600000.0
2009-09-22 05:54:00,149.05,149.05,149.03,149.045,37500000.0
2009-09-22 05:55:00,149.045,149.045,149.035,149.035,7100000.0
2009-09-22 05:56:00,149.04,149.04,149.03,149.04,12100000.0
2009-09-22 05:57:00,149.045,149.045,149.045,149.045,1400000.0
2009-09-22 05:58:00,149.045,149.045,149.03,149.03,14800000.0
2009-09-22 05:59:00,149.03,149.03,149.03,149.03,13600000.0
2009-09-22 06:00:00,149.03,149.045,149.03,149.04,34800000.0
2009-09-22 06:01:00,149.04,149.04,149.035,149.035,18200000.0
2009-09-22 06:02:00,149.035,149.035,149.035,149.035,3800000.0
2009-09-22 06:03:00,149.035,149.055,149.035,149.055,26800000.0
2009-09-22 06:04:00,149.06,149.06,149.05,149.05,11200000.0
2009-09-22 06:05:00,149.045,149.05,149.04,149.04,20800000.0
2009-09-22 06:06:00,149.04,149.055,149.04,149.05,22600000.0
2009-09-22 06:07:00,149.045,149.045,149.035,149.04,28600000.0
2009-09-22 06:08:00,149.04,149.045,149.03,149.04,38600000.0
2009-09-22 06:09:00,149.04,149.045,149.04,149.045,6800000.0
2009-09-22 06:10:00,149.035,149.035,149.035,149.035,1400000.0
2009-09-22 06:11:00,149.04,149.04,149.035,149.035,9800000.0
2009-09-22 06:12:00,149.035,149.045,149.03,149.04,21400000.0
2009-09-22 06:13:00,149.04,149.045,149.015,149.015,45200000.0
2009-09-22 06:14:00,149.015,149.025,149.015,149.015,32200000.0
2009-09-22 06:15:00,149.015,149.02,149.01,149.02,14200000.0
2009-09-22 06:16:00,149.02,149.025,149.01,149.025,39800000.0
2009-09-22 06:17:00,149.025,149.03,149.02,149.03,17000000.0
2009-09-22 06:18:00,149.03,149.04,149.01,149.01,78800000.0
2009-09-22 06:19:00,149.01,149.02,149.01,149.02,16400000.0
2009-09-22 06:20:00,149.02,149.025,149.01,149.01,38200000.0
2009-09-22 06:21:00,149.01,149.05,149.0,149.01,78600000.0
2009-09-22 06:22:00,149.005,149.01,148.99,149.005,29200000.0
2009-09-22 06:23:00,149.005,149.005,148.99,148.99,23600000.0
2009-09-22 06:24:00,148.99,148.995,148.94,148.97,74600000.0
2009-09-22 06:25:00,148.97,148.97,148.95,148.955,52000000.0
2009-09-22 06:26:00,148.955,148.955,148.935,148.945,28600000.0
2009-09-22 06:27:00,148.95,148.975,148.945,148.955,43200000.0
2009-09-22 06:28:00,148.95,148.975,148.95,148.975,32000000.0
2009-09-22 06:29:00,148.97,148.97,148.96,148.965,13200000.0
2009-09-22 06:30:00,148.97,148.985,148.97,148.97,16600000.0
2009-09-22 06:31:00,148.97,148.975,148.95,148.965,53600000.0
2009-09-22 06:32:00,148.96,148.97,148.925,148.97,58600000.0
2009-09-22 06:33:00,148.965,148.97,148.965,148.97,6400000.0
2009-09-22 06:34:00,148.97,148.98,148.955,148.955,42200000.0
2009-09-22 06:35:00,148.955,148.975,148.945,148.955,61900000.0
2009-09-22 06:36:00,148.96,148.96,148.935,148.95,124600000.0
2009-09-22 06:37:00,148.95,148.96,148.945,148.96,18000000.0
2009-09-22 06:38:00,148.975,148.975,148.95,148.96,18800000.0
2009-09-22 06:39:00,148.916,148.937,148.909,148.909,44800000.0
2009-09-22 06:40:00,148.965,148.975,148.965,148.97,18200000.0
2009-09-22 06:41:00,148.965,148.98,148.965,148.98,14000000.0
2009-09-22 06:42:00,148.98,148.99,148.98,148.99,12600000.0
2009-09-22 06:43:00,148.985,148.99,148.985,148.99,5600000.0
2009-09-22 06:44:00,148.99,148.99,148.985,148.985,15400000.0
2009-09-22 06:45:00,148.99,148.99,148.99,148.99,8400000.0
2009-09-22 06:46:00,148.995,149.0,148.98,148.99,18200000.0
2009-09-22 06:47:00,148.99,148.99,148.945,148.975,43400000.0
2009-09-22 06:48:00,148.96,148.975,148.9,148.91,76000000.0
2009-09-22 06:49:00,148.905,148.955,148.905,148.955,49800000.0
2009-09-22 06:50:00,148.955,148.955,148.93,148.93,22800000.0
2009-09-22 06:51:00,148.93,148.94,148.92,148.925,33000000.0
2009-09-22 06:52:00,148.925,148.925,148.915,148.915,29400000.0
2009-09-22 06:53:00,148.92,148.945,148.915,148.925,32200000.0
2009-09-22 06:54:00,148.925,148.96,148.925,148.95,55400000.0
2009-09-22 06:55:00,148.95,148.965,148.95,148.96,61600000.0
2009-09-22 06:56:00,148.955,148.975,148.955,148.975,25200000.0
2009-09-22 06:57:00,148.97,148.99,148.97,148.99,22400000.0
2009-09-22 06:58:00,148.985,148.985,148.985,148.985,1400000.0
2009-09-22 06:59:00,148.975,148.975,148.95,148.95,17400000.0
2009-09-22 07:00:00,148.96,148.96,148.935,148.935,54400000.0
2009-09-22 07:01:00,148.94,148.95,148.925,148.925,30200000.0
2009-09-22 07:02:00,148.925,148.965,148.925,148.965,34400000.0
2009-09-22 07:03:00,148.965,148.965,148.935,148.94,56200000.0
2009-09-22 07:04:00,148.935,148.94,148.92,148.92,33800000.0
2009-09-22 07:05:00,148.92,148.925,148.915,148.925,16800000.0
2009-09-22 07:06:00,148.925,148.925,148.885,148.91,48800000.0
2009-09-22 07:07:00,148.9,148.91,148.88,148.91,47200000.0
2009-09-22 07:08:00,148.905,148.91,148.9,148.9,38600000.0
2009-09-22 07:09:00,148.9,148.9,148.82,148.83,110800000.0
2009-09-22 07:10:00,148.84,148.85,148.835,148.845,33800000.0
2009-09-22 07:11:00,148.845,148.855,148.82,148.82,91000000.0
2009-09-22 07:12:00,148.82,148.84,148.8,148.8,69200000.0
2009-09-22 07:13:00,148.8,148.84,148.8,148.825,82000000.0
2009-09-22 07:14:00,148.825,148.83,148.815,148.825,21000000.0
2009-09-22 07:15:00,148.825,148.865,148.825,148.83,36400000.0
2009-09-22 07:16:00,148.83,148.83,148.79,148.79,24800000.0
2009-09-22 07:17:00,148.785,148.785,148.755,148.755,94200000.0
2009-09-22 07:18:00,148.755,148.77,148.74,148.75,56400000.0
2009-09-22 07:19:00,148.75,148.765,148.74,148.755,65100000.0
2009-09-22 07:20:00,148.755,148.76,148.73,148.735,78000000.0
2009-09-22 07:21:00,148.735,148.76,148.735,148.755,87200000.0
2009-09-22 07:22:00,148.755,148.765,148.745,148.745,31800000.0
2009-09-22 07:23:00,148.745,148.745,148.73,148.74,45500000.0
2009-09-22 07:24:00,148.74,148.755,148.735,148.75,53900000.0
2009-09-22 07:25:00,148.76,148.76,148.75,148.755,7000000.0
2009-09-22 07:26:00,148.76,148.765,148.745,148.755,41900000.0
2009-09-22 07:27:00,148.755,148.755,148.735,148.745,25000000.0
2009-09-22 07:28:00,148.755,148.765,148.74,148.765,35100000.0
2009-09-22 07:29:00,148.76,148.775,148.76,148.76,51800000.0
2009-09-22 07:30:00,148.755,148.765,148.74,148.745,76400000.0
2009-09-22 07:31:00,148.745,148.765,148.745,148.765,21100000.0
2009-09-22 07:32:00,148.765,148.785,148.74,148.74,55700000.0
2009-09-22 07:33:00,148.74,148.77,148.74,148.765,38800000.0
2009-09-22 07:34:00,148.765,148.77,148.75,148.765,60800000.0
2009-09-22 07:35:00,148.77,148.77,148.75,148.765,63300000.0
2009-09-22 07:36:00,148.765,148.78,148.765,148.78,24600000.0
2009-09-22 07:37:00,148.78,148.835,148.78,148.835,46400000.0
2009-09-22 07:38:00,148.84,148.865,148.83,148.86,57900000.0
2009-09-22 07:39:00,148.865,148.875,148.84,148.84,87500000.0
2009-09-22 07:40:00,148.84,148.89,148.84,148.885,80800000.0
2009-09-22 07:41:00,148.885,148.885,148.87,148.88,43800000.0
2009-09-22 07:42:00,148.88,148.89,148.87,148.87,29600000.0
2009-09-22 07:43:00,148.87,148.87,148.845,148.85,104600000.0
2009-09-22 07:44:00,148.85,148.86,148.845,148.855,52000000.0
2009-09-22 07:45:00,148.85,148.85,148.815,148.82,53100000.0
2009-09-22 07:46:00,148.815,148.905,148.8,148.89,92500000.0
2009-09-22 07:47:00,148.895,148.905,148.88,148.89,46700000.0
2009-09-22 07:48:00,148.895,148.905,148.88,148.885,50600000.0
2009-09-22 07:49:00,148.885,148.9,148.88,148.88,58000000.0
2009-09-22 07:50:00,148.88,148.88,148.875,148.875,20000000.0
2009-09-22 07:51:00,148.87,148.875,148.84,148.85,33400000.0
2009-09-22 07:52:00,148.85,148.875,148.84,148.855,102300000.0
2009-09-22 07:53:00,148.865,148.865,148.835,148.84,33900000.0
2009-09-22 07:54:00,148.84,148.855,148.815,148.83,53500000.0
2009-09-22 07:55:00,148.83,148.835,148.82,148.825,43000000.0
2009-09-22 07:56:00,148.83,148.86,148.83,148.85,45900000.0
2009-09-22 07:57:00,148.85,148.855,148.825,148.84,62600000.0
2009-09-22 07:58:00,148.84,148.9,148.835,148.885,107500000.0
2009-09-22 07:59:00,148.885,148.94,148.88,148.89,104100000.0
2009-09-22 08:00:00,148.9,148.9,148.77,148.77,140800000.0
2009-09-22 08:01:00,148.77,148.785,148.755,148.775,81500000.0
2009-09-22 08:02:00,148.775,148.775,148.745,148.77,69700000.0
2009-09-22 08:03:00,148.775,148.84,148.755,148.84,102900000.0
2009-09-22 08:04:00,148.84,148.86,148.82,148.835,73000000.0
2009-09-22 08:05:00,148.84,148.845,148.805,148.84,132300000.0
2009-09-22 08:06:00,148.84,148.845,148.815,148.845,121800000.0
2009-09-22 08:07:00,148.855,148.895,148.845,148.88,98800000.0
2009-09-22 08:08:00,148.88,148.9,148.845,148.89,77100000.0
2009-09-22 08:09:00,148.88,148.91,148.82,148.865,62600000.0
2009-09-22 08:10:00,148.865,148.94,148.845,148.94,137300000.0
2009-09-22 08:11:00,148.945,148.945,148.92,148.935,75600000.0
2009-09-22 08:12:00,148.93,148.93,148.85,148.88,78300000.0
2009-09-22 08:13:00,148.885,148.905,148.885,148.905,32000000.0
2009-09-22 08:14:00,148.905,148.97,148.895,148.94,107300000.0
2009-09-22 08:15:00,148.94,148.95,148.865,148.87,91500000.0
2009-09-22 08:16:00,148.875,148.955,148.875,148.925,170500000.0
2009-09-22 08:17:00,148.925,148.98,148.925,148.975,76500000.0
2009-09-22 08:18:00,148.97,149.12,148.965,149.095,222800000.0
2009-09-22 08:19:00,149.095,149.095,149.025,149.025,156600000.0
2009-09-22 08:20:00,149.025,149.025,148.935,148.95,147900000.0
2009-09-22 08:21:00,148.945,148.95,148.875,148.925,138900000.0
2009-09-22 08:22:00,148.94,149.0,148.91,148.975,140400000.0
2009-09-22 08:23:00,148.975,149.02,148.945,149.01,174200000.0
2009-09-22 08:24:00,149.025,149.12,149.005,149.02,169000000.0
2009-09-22 08:25:00,149.02,149.025,148.98,149.005,118600000.0
2009-09-22 08:26:00,149.005,149.01,148.95,148.97,153000000.0
2009-09-22 08:27:00,148.975,148.995,148.945,148.975,184500000.0
2009-09-22 08:28:00,148.97,149.0,148.94,148.99,235200000.0
2009-09-22 08:29:00,149.0,149.015,148.93,148.945,195600000.0
2009-09-22 08:30:00,148.945,149.0,148.93,148.945,129100000.0
2009-09-22 08:31:00,148.945,148.95,148.77,148.805,188700000.0
2009-09-22 08:32:00,148.82,148.91,148.765,148.845,207400000.0
2009-09-22 08:33:00,148.85,148.895,148.835,148.87,173000000.0
2009-09-22 08:34:00,148.87,148.88,148.835,148.875,128700000.0
2009-09-22 08:35:00,148.88,148.91,148.865,148.875,183600000.0
2009-09-22 08:36:00,148.875,148.88,148.79,148.83,133900000.0
2009-09-22 08:37:00,148.825,148.875,148.78,148.865,134400000.0
2009-09-22 08:38:00,148.86,148.89,148.835,148.85,150700000.0
2009-09-22 08:39:00,148.86,148.9,148.85,148.895,88100000.0
2009-09-22 08:40:00,148.9,148.9,148.785,148.82,96000000.0
2009-09-22 08:41:00,148.82,148.895,148.81,148.845,166100000.0
2009-09-22 08:42:00,148.84,148.845,148.74,148.845,172000000.0
2009-09-22 08:43:00,148.845,148.86,148.77,148.79,205000000.0
2009-09-22 08:44:00,148.785,148.855,148.77,148.83,163400000.0
2009-09-22 08:45:00,148.815,148.845,148.785,148.82,136100000.0
2009-09-22 08:46:00,148.83,148.855,148.81,148.81,159600000.0
2009-09-22 08:47:00,148.81,148.835,148.795,148.815,103400000.0
2009-09-22 08:48:00,148.815,148.885,148.815,148.87,107300000.0
2009-09-22 08:49:00,148.87,148.915,148.87,148.885,132200000.0
2009-09-22 08:50:00,148.89,148.91,148.865,148.865,99900000.0
2009-09-22 08:51:00,148.875,148.89,148.805,148.835,133900000.0
2009-09-22 08:52:00,148.835,148.9,148.825,148.895,85900000.0
2009-09-22 08:53:00,148.895,148.91,148.855,148.855,137700000.0
2009-09-22 08:54:00,148.855,148.855,148.77,148.78,108000000.0
2009-09-22 08:55:00,148.78,148.8,148.765,148.78,128600000.0
2009-09-22 08:56:00,148.78,148.785,148.73,148.735,137500000.0
2009-09-22 08:57:00,148.73,148.785,148.72,148.735,170700000.0
2009-09-22 08:58:00,148.735,148.75,148.66,148.685,200300000.0
2009-09-22 08:59:00,148.685,148.8,148.685,148.785,187000000.0
2009-09-22 09:00:00,148.785,148.79,148.71,148.74,189400000.0
2009-09-22 09:01:00,148.75,148.805,148.685,148.69,212900000.0
2009-09-22 09:02:00,148.685,148.755,148.675,148.745,170100000.0
2009-09-22 09:03:00,148.73,148.74,148.72,148.72,144000000.0
2009-09-22 09:04:00,148.72,148.755,148.68,148.7,124200000.0
2009-09-22 09:05:00,148.705,148.73,148.68,148.72,116200000.0
2009-09-22 09:06:00,148.725,148.785,148.72,148.78,172800000.0
2009-09-22 09:07:00,148.78,148.785,148.73,148.76,153400000.0
2009-09-22 09:08:00,148.775,148.775,148.755,148.77,92900000.0
2009-09-22 09:09:00,148.77,148.775,148.735,148.745,161300000.0
2009-09-22 09:10:00,148.745,148.775,148.74,148.755,116500000.0
2009-09-22 09:11:00,148.755,148.79,148.73,148.75,120600000.0
2009-09-22 09:12:00,148.75,148.785,148.71,148.715,112500000.0
2009-09-22 09:13:00,148.725,148.78,148.725,148.75,77000000.0
2009-09-22 09:14:00,148.75,148.785,148.72,148.74,91400000.0
2009-09-22 09:15:00,148.74,148.765,148.725,148.74,126800000.0
2009-09-22 09:16:00,148.74,148.775,148.72,148.77,126800000.0
2009-09-22 09:17:00,148.77,148.78,148.755,148.77,83300000.0
2009-09-22 09:18:00,148.77,148.81,148.765,148.79,119900000.0
2009-09-22 09:19:00,148.79,148.795,148.75,148.775,178100000.0
2009-09-22 09:20:00,148.79,148.835,148.78,148.805,173400000.0
2009-09-22 09:21:00,148.805,148.835,148.79,148.79,192900000.0
2009-09-22 09:22:00,148.795,148.815,148.785,148.815,198300000.0
2009-09-22 09:23:00,148.815,148.83,148.775,148.775,169400000.0
2009-09-22 09:24:00,148.775,148.83,148.765,148.81,177600000.0
2009-09-22 09:25:00,148.81,148.865,148.8,148.845,233200000.0
2009-09-22 09:26:00,148.845,148.855,148.73,148.74,212600000.0
2009-09-22 09:27:00,148.755,148.755,148.71,148.74,184000000.0
2009-09-22 09:28:00,148.74,148.78,148.715,148.715,174500000.0
2009-09-22 09:29:00,148.71,148.755,148.68,148.735,200000000.0
2009-09-22 09:30:00,148.74,148.795,148.73,148.775,189000000.0
2009-09-22 09:31:00,148.775,148.815,148.765,148.77,144100000.0
2009-09-22 09:32:00,148.775,148.8,148.75,148.75,134000000.0
2009-09-22 09:33:00,148.75,148.76,148.705,148.715,165000000.0
2009-09-22 09:34:00,148.715,148.755,148.625,148.675,246600000.0
2009-09-22 09:35:00,148.675,148.675,148.52,148.525,242200000.0
2009-09-22 09:36:00,148.525,148.61,148.525,148.53,222200000.0
2009-09-22 09:37:00,148.53,148.57,148.515,148.56,236500000.0
2009-09-22 09:38:00,148.56,148.57,148.505,148.51,285400000.0
2009-09-22 09:39:00,148.515,148.555,148.47,148.555,282500000.0
2009-09-22 09:40:00,148.555,148.62,148.545,148.58,183900000.0
2009-09-22 09:41:00,148.585,148.615,148.555,148.595,240000000.0
2009-09-22 09:42:00,148.595,148.6,148.565,148.57,223100000.0
2009-09-22 09:43:00,148.575,148.63,148.56,148.63,155700000.0
2009-09-22 09:44:00,148.615,148.63,148.54,148.55,187700000.0
2009-09-22 09:45:00,148.55,148.645,148.55,148.615,191800000.0
2009-09-22 09:46:00,148.625,148.68,148.6,148.67,192600000.0
2009-09-22 09:47:00,148.68,148.715,148.65,148.65,221700000.0
2009-09-22 09:48:00,148.655,148.66,148.565,148.575,144300000.0
2009-09-22 09:49:00,148.57,148.585,148.565,148.58,199200000.0
2009-09-22 09:50:00,148.595,148.7,148.595,148.695,167100000.0
2009-09-22 09:51:00,148.69,148.695,148.615,148.64,172800000.0
2009-09-22 09:52:00,148.63,148.74,148.615,148.695,253000000.0
2009-09-22 09:53:00,148.695,148.82,148.665,148.665,233900000.0
2009-09-22 09:54:00,148.665,148.72,148.665,148.695,230000000.0
2009-09-22 09:55:00,148.695,148.77,148.675,148.75,181100000.0
2009-09-22 09:56:00,148.745,148.76,148.675,148.7,246100000.0
2009-09-22 09:57:00,148.71,148.745,148.71,148.735,140200000.0
2009-09-22 09:58:00,148.735,148.755,148.7,148.72,155300000.0
2009-09-22 09:59:00,148.72,148.725,148.655,148.67,142400000.0
2009-09-22 10:00:00,148.675,148.69,148.63,148.665,131200000.0
2009-09-22 10:01:00,148.67,148.72,148.67,148.71,133600000.0
2009-09-22 10:02:00,148.71,148.73,148.67,148.71,194600000.0
2009-09-22 10:03:00,148.725,148.75,148.705,148.725,192600000.0
2009-09-22 10:04:00,148.72,148.75,148.695,148.745,197400000.0
2009-09-22 10:05:00,148.745,148.745,148.68,148.71,168300000.0
2009-09-22 10:06:00,148.71,148.77,148.705,148.73,171100000.0
2009-09-22 10:07:00,148.73,148.745,148.675,148.675,141700000.0
2009-09-22 10:08:00,148.675,148.69,148.65,148.66,188800000.0
2009-09-22 10:09:00,148.66,148.695,148.65,148.695,203900000.0
2009-09-22 10:10:00,148.685,148.71,148.655,148.71,146800000.0
2009-09-22 10:11:00,148.71,148.735,148.685,148.72,131300000.0
2009-09-22 10:12:00,148.72,148.73,148.695,148.7,145800000.0
2009-09-22 10:13:00,148.7,148.745,148.7,148.74,213600000.0
2009-09-22 10:14:00,148.74,148.74,148.685,148.72,218300000.0
2009-09-22 10:15:00,148.72,148.78,148.69,148.78,157600000.0
2009-09-22 10:16:00,148.77,148.795,148.75,148.795,268600000.0
2009-09-22 10:17:00,148.78,148.79,148.755,148.775,144500000.0
2009-09-22 10:18:00,148.775,148.775,148.745,148.76,122400000.0
2009-09-22 10:19:00,148.76,148.855,148.755,148.84,123200000.0
2009-09-22 10:20:00,148.84,148.86,148.8,148.825,205100000.0
2009-09-22 10:21:00,148.83,148.86,148.81,148.83,282400000.0
2009-09-22 10:22:00,148.83,148.91,148.825,148.905,219400000.0
2009-09-22 10:23:00,148.9,148.96,148.89,148.96,178700000.0
2009-09-22 10:24:00,148.96,149.055,148.955,149.03,246000000.0
2009-09-22 10:25:00,149.03,149.12,149.03,149.065,216800000.0
2009-09-22 10:26:00,149.065,149.065,149.02,149.035,240400000.0
2009-09-22 10:27:00,149.04,149.09,149.0,149.055,241200000.0
2009-09-22 10:28:00,149.055,149.095,149.035,149.075,331700000.0
2009-09-22 10:29:00,149.075,149.1,149.025,149.055,307900000.0
2009-09-22 10:30:00,149.055,149.17,149.015,149.17,242600000.0
2009-09-22 10:31:00,149.17,149.285,149.17,149.275,248700000.0
2009-09-22 10:32:00,149.255,149.265,149.205,149.205,247100000.0
2009-09-22 10:33:00,149.205,149.21,149.155,149.195,277300000.0
2009-09-22 10:34:00,149.205,149.275,149.205,149.25,207100000.0
2009-09-22 10:35:00,149.265,149.275,149.235,149.27,220600000.0
2009-09-22 10:36:00,149.255,149.285,149.19,149.2,246300000.0
2009-09-22 10:37:00,149.205,149.225,149.185,149.21,212200000.0
2009-09-22 10:38:00,149.21,149.22,149.19,149.19,283800000.0
2009-09-22 10:39:00,149.18,149.245,149.145,149.195,237300000.0
2009-09-22 10:40:00,149.195,149.215,149.155,149.165,139300000.0
2009-09-22 10:41:00,149.165,149.18,149.135,149.16,165900000.0
2009-09-22 10:42:00,149.16,149.205,149.155,149.185,156200000.0
2009-09-22 10:43:00,149.18,149.195,149.15,149.185,142100000.0
2009-09-22 10:44:00,149.18,149.205,149.145,149.205,232400000.0
2009-09-22 10:45:00,149.205,149.245,149.19,149.215,235700000.0
2009-09-22 10:46:00,149.21,149.25,149.185,149.25,167900000.0
2009-09-22 10:47:00,149.25,149.285,149.25,149.255,194300000.0
2009-09-22 10:48:00,149.26,149.265,149.225,149.225,121300000.0
2009-09-22 10:49:00,149.225,149.27,149.195,149.22,144200000.0
2009-09-22 10:50:00,149.22,149.235,149.185,149.235,196400000.0
2009-09-22 10:51:00,149.235,149.235,149.185,149.195,163500000.0
2009-09-22 10:52:00,149.2,149.255,149.185,149.23,158000000.0
2009-09-22 10:53:00,149.225,149.26,149.225,149.225,180700000.0
2009-09-22 10:54:00,149.225,149.235,149.175,149.195,181300000.0
2009-09-22 10:55:00,149.195,149.27,149.195,149.265,169600000.0
2009-09-22 10:56:00,149.265,149.3,149.255,149.3,225700000.0
2009-09-22 10:57:00,149.305,149.315,149.235,149.235,228000000.0
2009-09-22 10:58:00,149.235,149.275,149.2,149.235,179600000.0
2009-09-22 10:59:00,149.23,149.255,149.225,149.225,179100000.0
2009-09-22 11:00:00,149.225,149.28,149.2,149.265,212600000.0
2009-09-22 11:01:00,149.265,149.28,149.235,149.28,191100000.0
2009-09-22 11:02:00,149.275,149.3,149.175,149.185,214300000.0
2009-09-22 11:03:00,149.19,149.23,149.165,149.205,203500000.0
2009-09-22 11:04:00,149.21,149.22,149.185,149.205,130900000.0
2009-09-22 11:05:00,149.205,149.24,149.2,149.235,144100000.0
2009-09-22 11:06:00,149.24,149.24,149.205,149.21,185000000.0
2009-09-22 11:07:00,149.21,149.285,149.21,149.265,169100000.0
2009-09-22 11:08:00,149.26,149.295,149.23,149.24,212800000.0
2009-09-22 11:09:00,149.24,149.335,149.205,149.305,197200000.0
2009-09-22 11:10:00,149.305,149.335,149.255,149.305,241400000.0
2009-09-22 11:11:00,149.305,149.325,149.275,149.275,123400000.0
2009-09-22 11:12:00,149.275,149.28,149.245,149.26,150600000.0
2009-09-22 11:13:00,149.26,149.265,149.21,149.25,133900000.0
2009-09-22 11:14:00,149.245,149.25,149.215,149.23,137400000.0
2009-09-22 11:15:00,149.23,149.24,149.215,149.23,149200000.0
2009-09-22 11:16:00,149.23,149.27,149.225,149.265,150700000.0
2009-09-22 11:17:00,149.27,149.295,149.25,149.25,146300000.0
2009-09-22 11:18:00,149.25,149.275,149.245,149.26,141400000.0
2009-09-22 11:19:00,149.26,149.28,149.255,149.28,147900000.0
2009-09-22 11:20:00,149.28,149.295,149.245,149.265,94500000.0
2009-09-22 11:21:00,149.265,149.285,149.245,149.27,113000000.0
2009-09-22 11:22:00,149.27,149.33,149.265,149.31,129000000.0
2009-09-22 11:23:00,149.315,149.33,149.285,149.305,131900000.0
2009-09-22 11:24:00,149.305,149.325,149.295,149.3,124400000.0
2009-09-22 11:25:00,149.3,149.3,149.285,149.285,63100000.0
2009-09-22 11:26:00,149.285,149.295,149.26,149.285,64000000.0
2009-09-22 11:27:00,149.27,149.27,149.205,149.225,71000000.0
2009-09-22 11:28:00,149.22,149.225,149.17,149.19,118900000.0
2009-09-22 11:29:00,149.18,149.205,149.175,149.185,146200000.0
2009-09-22 11:30:00,149.18,149.195,149.16,149.16,57900000.0
2009-09-22 11:31:00,149.16,149.18,149.15,149.15,132000000.0
2009-09-22 11:32:00,149.15,149.17,149.15,149.15,103900000.0
2009-09-22 11:33:00,149.15,149.175,149.145,149.17,50800000.0
2009-09-22 11:34:00,149.17,149.205,149.17,149.195,79600000.0
2009-09-22 11:35:00,149.2,149.215,149.18,149.2,72200000.0
2009-09-22 11:36:00,149.2,149.25,149.195,149.205,90100000.0
2009-09-22 11:37:00,149.205,149.225,149.185,149.225,101200000.0
2009-09-22 11:38:00,149.225,149.225,149.14,149.16,93000000.0
2009-09-22 11:39:00,149.155,149.165,149.06,149.08,118200000.0
2009-09-22 11:40:00,149.075,149.09,149.06,149.08,136100000.0
2009-09-22 11:41:00,149.085,149.1,149.07,149.1,62700000.0
2009-09-22 11:42:00,149.095,149.1,149.06,149.07,73600000.0
2009-09-22 11:43:00,149.06,149.08,149.055,149.075,61800000.0
2009-09-22 11:44:00,149.075,149.075,149.055,149.06,54700000.0
2009-09-22 11:45:00,149.06,149.06,149.025,149.055,92300000.0
2009-09-22 11:46:00,149.06,149.11,149.045,149.085,108700000.0
2009-09-22 11:47:00,149.085,149.13,149.08,149.11,100200000.0
2009-09-22 11:48:00,149.115,149.14,149.105,149.12,73200000.0
2009-09-22 11:49:00,149.12,149.145,149.115,149.12,117400000.0
2009-09-22 11:50:00,149.12,149.16,149.12,149.145,140200000.0
2009-09-22 11:51:00,149.145,149.185,149.145,149.17,153700000.0
2009-09-22 11:52:00,149.17,149.205,149.155,149.205,124900000.0
2009-09-22 11:53:00,149.205,149.245,149.205,149.235,164400000.0
2009-09-22 11:54:00,149.25,149.255,149.16,149.185,174800000.0
2009-09-22 11:55:00,149.19,149.19,149.115,149.14,172800000.0
2009-09-22 11:56:00,149.14,149.18,149.14,149.175,142900000.0
2009-09-22 11:57:00,149.18,149.195,149.16,149.175,171700000.0
2009-09-22 11:58:00,149.18,149.255,149.18,149.21,198100000.0
2009-09-22 11:59:00,149.21,149.215,149.19,149.195,116600000.0
2009-09-22 12:00:00,149.195,149.195,149.165,149.175,119800000.0
2009-09-22 12:01:00,149.18,149.21,149.145,149.17,130500000.0
2009-09-22 12:02:00,149.165,149.225,149.145,149.215,123300000.0
2009-09-22 12:03:00,149.215,149.25,149.185,149.205,159900000.0
2009-09-22 12:04:00,149.205,149.225,149.165,149.185,160600000.0
2009-09-22 12:05:00,149.185,149.205,149.17,149.19,116700000.0
2009-09-22 12:06:00,149.18,149.23,149.15,149.21,146300000.0
2009-09-22 12:07:00,149.21,149.22,149.195,149.195,71500000.0
2009-09-22 12:08:00,149.195,149.195,149.14,149.145,119700000.0
2009-09-22 12:09:00,149.145,149.175,149.145,149.16,158200000.0
2009-09-22 12:10:00,149.17,149.225,149.165,149.205,118400000.0
2009-09-22 12:11:00,149.2,149.215,149.16,149.175,143400000.0
2009-09-22 12:12:00,149.17,149.24,149.16,149.24,97700000.0
2009-09-22 12:13:00,149.24,149.25,149.125,149.16,194800000.0
2009-09-22 12:14:00,149.155,149.2,149.15,149.19,224400000.0
2009-09-22 12:15:00,149.185,149.185,149.155,149.18,260900000.0
2009-09-22 12:16:00,149.18,149.225,149.18,149.195,119600000.0
2009-09-22 12:17:00,149.195,149.2,149.18,149.185,155000000.0
2009-09-22 12:18:00,149.185,149.185,149.17,149.185,80700000.0
2009-09-22 12:19:00,149.185,149.225,149.185,149.215,140000000.0
2009-09-22 12:20:00,149.215,149.225,149.205,149.205,86500000.0
2009-09-22 12:21:00,149.205,149.22,149.17,149.18,248700000.0
2009-09-22 12:22:00,149.18,149.22,149.16,149.21,276600000.0
2009-09-22 12:23:00,149.215,149.24,149.195,149.23,196000000.0
2009-09-22 12:24:00,149.225,149.255,149.22,149.24,188500000.0
2009-09-22 12:25:00,149.255,149.265,149.23,149.235,100900000.0
2009-09-22 12:26:00,149.235,149.275,149.21,149.21,233400000.0
2009-09-22 12:27:00,149.21,149.215,149.19,149.21,119000000.0
2009-09-22 12:28:00,149.225,149.24,149.22,149.24,151800000.0
2009-09-22 12:29:00,149.24,149.275,149.225,149.235,171300000.0
2009-09-22 12:30:00,149.235,149.265,149.235,149.25,122000000.0
2009-09-22 12:31:00,149.25,149.255,149.215,149.215,98100000.0
2009-09-22 12:32:00,149.215,149.215,149.185,149.185,80400000.0
2009-09-22 12:33:00,149.185,149.185,149.165,149.165,129200000.0
2009-09-22 12:34:00,149.17,149.24,149.165,149.23,158300000.0
2009-09-22 12:35:00,149.24,149.24,149.155,149.165,222200000.0
2009-09-22 12:36:00,149.175,149.175,149.15,149.17,269500000.0
2009-09-22 12:37:00,149.165,149.18,149.16,149.16,93600000.0
2009-09-22 12:38:00,149.16,149.175,149.16,149.175,115100000.0
2009-09-22 12:39:00,149.165,149.175,149.15,149.15,92400000.0
2009-09-22 12:40:00,149.155,149.18,149.15,149.175,156200000.0
2009-09-22 12:41:00,149.175,149.19,149.175,149.175,59900000.0
2009-09-22 12:42:00,149.175,149.19,149.15,149.15,57400000.0
2009-09-22 12:43:00,149.15,149.245,149.15,149.245,82300000.0
2009-09-22 12:44:00,149.245,149.27,149.21,149.225,110000000.0
2009-09-22 12:45:00,149.225,149.3,149.225,149.285,171400000.0
2009-09-22 12:46:00,149.28,149.335,149.28,149.31,132100000.0
2009-09-22 12:47:00,149.31,149.325,149.285,149.29,158400000.0
2009-09-22 12:48:00,149.29,149.29,149.255,149.275,68100000.0
2009-09-22 12:49:00,149.275,149.34,149.275,149.34,101800000.0
2009-09-22 12:50:00,149.34,149.4,149.34,149.39,153200000.0
2009-09-22 12:51:00,149.385,149.39,149.315,149.33,153200000.0
2009-09-22 12:52:00,149.33,149.345,149.32,149.33,74300000.0
2009-09-22 12:53:00,149.325,149.35,149.31,149.32,91700000.0
2009-09-22 12:54:00,149.32,149.32,149.26,149.29,117800000.0
2009-09-22 12:55:00,149.3,149.305,149.245,149.265,201900000.0
2009-09-22 12:56:00,149.265,149.3,149.245,149.295,125500000.0
2009-09-22 12:57:00,149.295,149.315,149.29,149.295,132200000.0
2009-09-22 12:58:00,149.295,149.33,149.28,149.3,154500000.0
2009-09-22 12:59:00,149.3,149.375,149.3,149.34,146700000.0
2009-09-22 13:00:00,149.355,149.355,149.315,149.335,171500000.0
2009-09-22 13:01:00,149.335,149.365,149.315,149.355,101800000.0
2009-09-22 13:02:00,149.355,149.38,149.35,149.38,69000000.0
2009-09-22 13:03:00,149.38,149.42,149.36,149.41,162600000.0
2009-09-22 13:04:00,149.405,149.41,149.37,149.39,166400000.0
2009-09-22 13:05:00,149.39,149.405,149.37,149.39,137100000.0
2009-09-22 13:06:00,149.39,149.395,149.38,149.385,94100000.0
2009-09-22 13:07:00,149.38,149.38,149.37,149.375,17800000.0
2009-09-22 13:08:00,149.375,149.375,149.345,149.345,33800000.0
2009-09-22 13:09:00,149.345,149.345,149.275,149.305,122500000.0
2009-09-22 13:10:00,149.295,149.305,149.275,149.275,103700000.0
2009-09-22 13:11:00,149.275,149.305,149.275,149.295,51400000.0
2009-09-22 13:12:00,149.295,149.305,149.285,149.305,66200000.0
2009-09-22 13:13:00,149.31,149.34,149.305,149.34,47400000.0
2009-09-22 13:14:00,149.34,149.38,149.33,149.36,151600000.0
2009-09-22 13:15:00,149.37,149.37,149.355,149.36,125500000.0
2009-09-22 13:16:00,149.36,149.365,149.33,149.335,60000000.0
2009-09-22 13:17:00,149.335,149.335,149.325,149.325,44900000.0
2009-09-22 13:18:00,149.325,149.33,149.245,149.245,127600000.0
2009-09-22 13:19:00,149.245,149.26,149.19,149.2,116900000.0
2009-09-22 13:20:00,149.2,149.21,149.19,149.21,108500000.0
2009-09-22 13:21:00,149.21,149.24,149.2,149.225,110200000.0
2009-09-22 13:22:00,149.22,149.255,149.215,149.255,95700000.0
2009-09-22 13:23:00,149.255,149.29,149.255,149.28,131700000.0
2009-09-22 13:24:00,149.28,149.3,149.275,149.285,38600000.0
2009-09-22 13:25:00,149.28,149.3,149.25,149.26,108200000.0
2009-09-22 13:26:00,149.255,149.285,149.25,149.265,74600000.0
2009-09-22 13:27:00,149.265,149.325,149.265,149.265,147800000.0
2009-09-22 13:28:00,149.265,149.3,149.265,149.29,108600000.0
2009-09-22 13:29:00,149.3,149.3,149.27,149.28,74900000.0
2009-09-22 13:30:00,149.285,149.32,149.27,149.315,67800000.0
2009-09-22 13:31:00,149.315,149.36,149.31,149.315,112600000.0
2009-09-22 13:32:00,149.315,149.345,149.275,149.31,125000000.0
2009-09-22 13:33:00,149.31,149.33,149.29,149.295,112000000.0
2009-09-22 13:34:00,149.3,149.335,149.295,149.32,92100000.0
2009-09-22 13:35:00,149.325,149.35,149.305,149.335,78600000.0
2009-09-22 13:36:00,149.335,149.335,149.32,149.335,36800000.0
2009-09-22 13:37:00,149.34,149.34,149.325,149.325,14000000.0
2009-09-22 13:38:00,149.325,149.325,149.245,149.245,25900000.0
2009-09-22 13:39:00,149.255,149.305,149.24,149.275,152600000.0
2009-09-22 13:40:00,149.27,149.29,149.255,149.265,100500000.0
2009-09-22 13:41:00,149.26,149.275,149.255,149.27,101700000.0
2009-09-22 13:42:00,149.27,149.335,149.27,149.33,177500000.0
2009-09-22 13:43:00,149.335,149.335,149.32,149.32,18800000.0
2009-09-22 13:44:00,149.32,149.325,149.295,149.295,30200000.0
2009-09-22 13:45:00,149.3,149.3,149.265,149.275,99500000.0
2009-09-22 13:46:00,149.275,149.285,149.265,149.27,87500000.0
2009-09-22 13:47:00,149.26,149.28,149.25,149.28,46000000.0
2009-09-22 13:48:00,149.28,149.29,149.265,149.285,63600000.0
2009-09-22 13:49:00,149.285,149.295,149.275,149.295,33000000.0
2009-09-22 13:50:00,149.29,149.31,149.275,149.305,117400000.0
2009-09-22 13:51:00,149.295,149.305,149.285,149.295,56500000.0
2009-09-22 13:52:00,149.295,149.305,149.265,149.275,103450000.0
2009-09-22 13:53:00,149.275,149.33,149.27,149.3,113500000.0
2009-09-22 13:54:00,149.31,149.315,149.285,149.315,134100000.0
2009-09-22 13:55:00,149.33,149.36,149.315,149.35,132100000.0
2009-09-22 13:56:00,149.35,149.385,149.34,149.355,104600000.0
2009-09-22 13:57:00,149.355,149.375,149.34,149.34,104100000.0
2009-09-22 13:58:00,149.34,149.38,149.34,149.365,81400000.0
2009-09-22 13:59:00,149.355,149.39,149.33,149.38,150100000.0
2009-09-22 14:00:00,149.395,149.4,149.365,149.38,86600000.0
2009-09-22 14:01:00,149.38,149.41,149.375,149.405,106800000.0
2009-09-22 14:02:00,149.405,149.405,149.37,149.38,125900000.0
2009-09-22 14:03:00,149.39,149.395,149.355,149.36,92000000.0
2009-09-22 14:04:00,149.36,149.37,149.33,149.33,131600000.0
2009-09-22 14:05:00,149.33,149.37,149.325,149.345,117800000.0
2009-09-22 14:06:00,149.345,149.355,149.33,149.335,211400000.0
2009-09-22 14:07:00,149.335,149.355,149.33,149.35,49300000.0
2009-09-22 14:08:00,149.345,149.345,149.325,149.33,102800000.0
2009-09-22 14:09:00,149.33,149.33,149.305,149.315,41400000.0
2009-09-22 14:10:00,149.315,149.33,149.3,149.3,78100000.0
2009-09-22 14:11:00,149.3,149.335,149.285,149.285,142800000.0
2009-09-22 14:12:00,149.285,149.37,149.285,149.35,105800000.0
2009-09-22 14:13:00,149.34,149.355,149.28,149.285,103000000.0
2009-09-22 14:14:00,149.285,149.29,149.265,149.265,85850000.0
2009-09-22 14:15:00,149.27,149.29,149.255,149.275,79700000.0
2009-09-22 14:16:00,149.275,149.285,149.26,149.265,116400000.0
2009-09-22 14:17:00,149.265,149.275,149.24,149.265,85400000.0
2009-09-22 14:18:00,149.265,149.295,149.25,149.28,78500000.0
2009-09-22 14:19:00,149.28,149.31,149.27,149.31,57400000.0
2009-09-22 14:20:00,149.31,149.315,149.22,149.23,178200000.0
2009-09-22 14:21:00,149.225,149.275,149.225,149.27,102000000.0
2009-09-22 14:22:00,149.275,149.285,149.255,149.265,99300000.0
2009-09-22 14:23:00,149.26,149.27,149.235,149.24,120400000.0
2009-09-22 14:24:00,149.24,149.275,149.24,149.255,88800000.0
2009-09-22 14:25:00,149.25,149.27,149.24,149.245,89700000.0
2009-09-22 14:26:00,149.25,149.3,149.235,149.26,157500000.0
2009-09-22 14:27:00,149.25,149.275,149.21,149.24,170400000.0
2009-09-22 14:28:00,149.24,149.265,149.22,149.22,174600000.0
2009-09-22 14:29:00,149.225,149.24,149.2,149.225,100400000.0
2009-09-22 14:30:00,149.22,149.24,149.165,149.185,152300000.0
2009-09-22 14:31:00,149.185,149.225,149.185,149.215,77300000.0
2009-09-22 14:32:00,149.215,149.225,149.205,149.21,65400000.0
2009-09-22 14:33:00,149.21,149.21,149.165,149.165,92700000.0
2009-09-22 14:34:00,149.165,149.175,149.07,149.095,154100000.0
2009-09-22 14:35:00,149.09,149.1,149.035,149.06,139000000.0
2009-09-22 14:36:00,149.055,149.055,148.995,149.02,198200000.0
2009-09-22 14:37:00,149.025,149.075,149.025,149.04,138900000.0
2009-09-22 14:38:00,149.04,149.095,149.035,149.095,101600000.0
2009-09-22 14:39:00,149.095,149.11,149.05,149.07,169200000.0
2009-09-22 14:40:00,149.075,149.075,148.88,148.88,177500000.0
2009-09-22 14:41:00,148.885,148.91,148.86,148.88,193300000.0
2009-09-22 14:42:00,148.885,148.93,148.85,148.875,157600000.0
2009-09-22 14:43:00,148.875,148.915,148.86,148.865,144100000.0
2009-09-22 14:44:00,148.865,148.915,148.865,148.905,141600000.0
2009-09-22 14:45:00,148.91,148.935,148.89,148.915,147050000.0
2009-09-22 14:46:00,148.92,148.955,148.87,148.955,151250000.0
2009-09-22 14:47:00,148.955,148.985,148.925,148.945,132000000.0
2009-09-22 14:48:00,148.94,148.975,148.915,148.965,170000000.0
2009-09-22 14:49:00,148.965,149.02,148.93,148.955,174800000.0
2009-09-22 14:50:00,148.955,148.96,148.915,148.93,156400000.0
2009-09-22 14:51:00,148.935,148.98,148.915,148.96,104800000.0
2009-09-22 14:52:00,148.965,149.005,148.94,148.975,79400000.0
2009-09-22 14:53:00,148.96,148.975,148.92,148.93,63800000.0
2009-09-22 14:54:00,148.93,148.965,148.93,148.965,63000000.0
2009-09-22 14:55:00,148.965,148.965,148.895,148.925,101900000.0
2009-09-22 14:56:00,148.925,148.94,148.9,148.925,51400000.0
2009-09-22 14:57:00,148.925,148.935,148.915,148.93,80700000.0
2009-09-22 14:58:00,148.92,148.945,148.885,148.945,149200000.0
2009-09-22 14:59:00,148.945,148.96,148.905,148.905,170700000.0
2009-09-22 15:00:00,148.9,148.93,148.885,148.93,151000000.0
2009-09-22 15:01:00,148.93,148.945,148.915,148.92,137200000.0
2009-09-22 15:02:00,148.92,148.985,148.92,148.955,69000000.0
2009-09-22 15:03:00,148.955,148.97,148.935,148.94,122700000.0
2009-09-22 15:04:00,148.94,148.96,148.925,148.955,124500000.0
2009-09-22 15:05:00,148.95,148.995,148.94,148.945,123400000.0
2009-09-22 15:06:00,148.95,149.01,148.94,148.985,120400000.0
2009-09-22 15:07:00,148.99,148.99,148.965,148.985,92000000.0
2009-09-22 15:08:00,148.975,148.98,148.93,148.95,120300000.0
2009-09-22 15:09:00,148.945,148.975,148.9,148.9,202200000.0
2009-09-22 15:10:00,148.9,148.98,148.885,148.94,139500000.0
2009-09-22 15:11:00,148.95,148.985,148.935,148.97,101300000.0
2009-09-22 15:12:00,148.97,148.985,148.905,148.93,152400000.0
2009-09-22 15:13:00,148.945,148.945,148.9,148.9,81900000.0
2009-09-22 15:14:00,148.905,148.945,148.905,148.92,144100000.0
2009-09-22 15:15:00,148.92,148.96,148.915,148.94,170300000.0
2009-09-22 15:16:00,148.94,148.97,148.905,148.91,193300000.0
2009-09-22 15:17:00,148.905,149.005,148.905,148.945,201400000.0
2009-09-22 15:18:00,148.93,148.95,148.83,148.85,193600000.0
2009-09-22 15:19:00,148.85,148.92,148.85,148.92,160800000.0
2009-09-22 15:20:00,148.915,148.995,148.915,148.955,167800000.0
2009-09-22 15:21:00,148.95,148.975,148.935,148.96,162900000.0
2009-09-22 15:22:00,148.97,148.98,148.925,148.935,183900000.0
2009-09-22 15:23:00,148.935,148.935,148.895,148.91,158400000.0
2009-09-22 15:24:00,148.91,148.91,148.845,148.875,125800000.0
2009-09-22 15:25:00,148.875,148.88,148.675,148.785,238500000.0
2009-09-22 15:26:00,148.79,148.845,148.735,148.75,216400000.0
2009-09-22 15:27:00,148.75,148.75,148.67,148.69,217000000.0
2009-09-22 15:28:00,148.69,148.795,148.69,148.79,169600000.0
2009-09-22 15:29:00,148.79,148.83,148.78,148.825,139900000.0
2009-09-22 15:30:00,148.825,148.85,148.775,148.795,212600000.0
2009-09-22 15:31:00,148.795,148.8,148.73,148.78,225400000.0
2009-09-22 15:32:00,148.775,148.815,148.76,148.785,199000000.0
2009-09-22 15:33:00,148.785,148.785,148.735,148.74,194000000.0
2009-09-22 15:34:00,148.74,148.81,148.735,148.81,203200000.0
2009-09-22 15:35:00,148.8,148.845,148.795,148.815,253200000.0
2009-09-22 15:36:00,148.815,148.855,148.77,148.855,212300000.0
2009-09-22 15:37:00,148.855,148.885,148.82,148.875,201000000.0
2009-09-22 15:38:00,148.88,148.93,148.865,148.925,221400000.0
2009-09-22 15:39:00,148.93,148.955,148.9,148.915,234300000.0
2009-09-22 15:40:00,148.915,148.92,148.87,148.87,166400000.0
2009-09-22 15:41:00,148.87,148.875,148.83,148.845,164200000.0
2009-09-22 15:42:00,148.85,148.87,148.835,148.87,201800000.0
2009-09-22 15:43:00,148.87,148.925,148.87,148.925,237100000.0
2009-09-22 15:44:00,148.925,148.955,148.895,148.94,149500000.0
2009-09-22 15:45:00,148.93,148.93,148.875,148.895,193900000.0
2009-09-22 15:46:00,148.9,148.995,148.875,148.98,190800000.0
2009-09-22 15:47:00,148.98,148.985,148.905,148.955,240100000.0
2009-09-22 15:48:00,148.955,148.955,148.895,148.9,200800000.0
2009-09-22 15:49:00,148.905,148.905,148.86,148.9,159700000.0
2009-09-22 15:50:00,148.905,148.905,148.865,148.89,139300000.0
2009-09-22 15:51:00,148.89,148.94,148.89,148.905,161400000.0
2009-09-22 15:52:00,148.905,148.915,148.88,148.88,192400000.0
2009-09-22 15:53:00,148.895,148.92,148.875,148.9,176500000.0
2009-09-22 15:54:00,148.9,148.92,148.885,148.92,123800000.0
2009-09-22 15:55:00,148.925,148.97,148.85,148.855,224100000.0
2009-09-22 15:56:00,148.85,148.94,148.83,148.925,205700000.0
2009-09-22 15:57:00,148.93,148.95,148.905,148.915,223500000.0
2009-09-22 15:58:00,148.92,148.965,148.92,148.95,167000000.0
2009-09-22 15:59:00,148.955,148.99,148.945,148.98,178400000.0
2009-09-22 16:00:00,148.975,148.975,148.875,148.875,213400000.0
2009-09-22 16:01:00,148.88,148.915,148.87,148.895,203200000.0
2009-09-22 16:02:00,148.895,148.91,148.875,148.89,207600000.0
2009-09-22 16:03:00,148.89,148.91,148.87,148.9,224400000.0
2009-09-22 16:04:00,148.9,148.925,148.88,148.895,221200000.0
2009-09-22 16:05:00,148.895,148.935,148.875,148.88,166700000.0
2009-09-22 16:06:00,148.87,148.915,148.85,148.89,245100000.0
2009-09-22 16:07:00,148.89,148.905,148.87,148.895,180700000.0
2009-09-22 16:08:00,148.895,148.93,148.89,148.92,181600000.0
2009-09-22 16:09:00,148.92,148.95,148.9,148.945,182500000.0
2009-09-22 16:10:00,148.945,148.96,148.895,148.9,199500000.0
2009-09-22 16:11:00,148.9,148.935,148.885,148.935,184600000.0
2009-09-22 16:12:00,148.935,148.955,148.9,148.905,156300000.0
2009-09-22 16:13:00,148.905,148.94,148.9,148.94,125600000.0
2009-09-22 16:14:00,148.94,148.96,148.895,148.93,138200000.0
2009-09-22 16:15:00,148.935,148.95,148.915,148.915,140600000.0
2009-09-22 16:16:00,148.91,149.035,148.895,148.98,237400000.0
2009-09-22 16:17:00,148.98,149.015,148.96,149.015,168900000.0
2009-09-22 16:18:00,149.015,149.03,148.965,148.965,122100000.0
2009-09-22 16:19:00,148.96,149.04,148.93,149.03,208800000.0
2009-09-22 16:20:00,149.045,149.075,149.01,149.07,185500000.0
2009-09-22 16:21:00,149.075,149.115,149.06,149.105,185300000.0
2009-09-22 16:22:00,149.11,149.16,149.1,149.12,272600000.0
2009-09-22 16:23:00,149.115,149.12,149.085,149.095,208300000.0
2009-09-22 16:24:00,149.09,149.115,149.035,149.05,208800000.0
2009-09-22 16:25:00,149.05,149.07,149.04,149.055,134900000.0
2009-09-22 16:26:00,149.05,149.065,149.005,149.025,253200000.0
2009-09-22 16:27:00,149.02,149.06,149.02,149.04,176500000.0
2009-09-22 16:28:00,149.05,149.09,149.04,149.065,144500000.0
2009-09-22 16:29:00,149.07,149.07,149.01,149.05,192700000.0
2009-09-22 16:30:00,149.045,149.065,149.03,149.06,162800000.0
2009-09-22 16:31:00,149.06,149.115,149.045,149.11,185500000.0
2009-09-22 16:32:00,149.115,149.125,149.06,149.08,179400000.0
2009-09-22 16:33:00,149.08,149.08,149.05,149.06,140400000.0
2009-09-22 16:34:00,149.06,149.105,149.055,149.105,143500000.0
2009-09-22 16:35:00,149.1,149.11,149.075,149.095,198900000.0
2009-09-22 16:36:00,149.095,149.105,149.08,149.085,136400000.0
2009-09-22 16:37:00,149.09,149.1,149.03,149.055,180100000.0
2009-09-22 16:38:00,149.055,149.1,149.045,149.095,148100000.0
2009-09-22 16:39:00,149.095,149.15,149.085,149.14,213200000.0
2009-09-22 16:40:00,149.14,149.16,149.115,149.14,185800000.0
2009-09-22 16:41:00,149.14,149.17,149.115,149.16,101000000.0
2009-09-22 16:42:00,149.175,149.21,149.165,149.18,130300000.0
2009-09-22 16:43:00,149.18,149.205,149.165,149.175,133200000.0
2009-09-22 16:44:00,149.185,149.19,149.14,149.185,159000000.0
2009-09-22 16:45:00,149.19,149.195,149.12,149.135,199100000.0
2009-09-22 16:46:00,149.135,149.16,149.115,149.135,135800000.0
2009-09-22 16:47:00,149.135,149.185,149.115,149.125,187700000.0
2009-09-22 16:48:00,149.125,149.15,149.105,149.14,202800000.0
2009-09-22 16:49:00,149.145,149.185,149.14,149.16,167700000.0
2009-09-22 16:50:00,149.155,149.19,149.155,149.18,120500000.0
2009-09-22 16:51:00,149.185,149.205,149.17,149.19,151700000.0
2009-09-22 16:52:00,149.19,149.205,149.16,149.175,121500000.0
2009-09-22 16:53:00,149.19,149.19,149.14,149.15,130100000.0
2009-09-22 16:54:00,149.15,149.18,149.135,149.16,149400000.0
2009-09-22 16:55:00,149.16,149.22,149.155,149.21,215700000.0
2009-09-22 16:56:00,149.21,149.25,149.205,149.225,204100000.0
2009-09-22 16:57:00,149.22,149.235,149.19,149.2,213900000.0
2009-09-22 16:58:00,149.2,149.245,149.19,149.235,157800000.0
2009-09-22 16:59:00,149.235,149.245,149.195,149.22,193200000.0
2009-09-22 17:00:00,149.22,149.25,149.205,149.22,176400000.0
2009-09-22 17:01:00,149.23,149.255,149.22,149.25,136100000.0
2009-09-22 17:02:00,149.25,149.265,149.225,149.26,150200000.0
2009-09-22 17:03:00,149.26,149.275,149.245,149.26,103000000.0
2009-09-22 17:04:00,149.26,149.275,149.245,149.245,106700000.0
2009-09-22 17:05:00,149.25,149.265,149.245,149.25,72400000.0
2009-09-22 17:06:00,149.245,149.245,149.205,149.22,137000000.0
2009-09-22 17:07:00,149.23,149.24,149.21,149.215,71700000.0
2009-09-22 17:08:00,149.215,149.25,149.215,149.24,65400000.0
2009-09-22 17:09:00,149.24,149.26,149.23,149.24,124200000.0
2009-09-22 17:10:00,149.235,149.24,149.205,149.21,60100000.0
2009-09-22 17:11:00,149.215,149.23,149.18,149.22,184200000.0
2009-09-22 17:12:00,149.225,149.235,149.19,149.19,167600000.0
2009-09-22 17:13:00,149.19,149.2,149.16,149.16,215500000.0
2009-09-22 17:14:00,149.16,149.2,149.155,149.195,145100000.0
2009-09-22 17:15:00,149.195,149.21,149.17,149.17,143000000.0
2009-09-22 17:16:00,149.17,149.17,149.05,149.055,195100000.0
2009-09-22 17:17:00,149.055,149.1,149.04,149.045,149500000.0
2009-09-22 17:18:00,149.055,149.055,148.97,148.97,183100000.0
2009-09-22 17:19:00,148.955,149.135,148.91,149.13,196400000.0
2009-09-22 17:20:00,149.135,149.21,149.1,149.19,195200000.0
2009-09-22 17:21:00,149.195,149.195,149.155,149.18,209000000.0
2009-09-22 17:22:00,149.17,149.17,149.105,149.105,130700000.0
2009-09-22 17:23:00,149.105,149.155,149.095,149.14,136600000.0
2009-09-22 17:24:00,149.135,149.155,149.095,149.11,187200000.0
2009-09-22 17:25:00,149.12,149.135,149.095,149.105,179500000.0
2009-09-22 17:26:00,149.105,149.125,149.09,149.11,187300000.0
2009-09-22 17:27:00,149.11,149.145,149.09,149.135,172700000.0
2009-09-22 17:28:00,149.14,149.17,149.135,149.15,105000000.0
2009-09-22 17:29:00,149.15,149.155,149.09,149.11,149800000.0
2009-09-22 17:30:00,149.11,149.12,149.095,149.115,123700000.0
2009-09-22 17:31:00,149.11,149.17,149.105,149.16,92200000.0
2009-09-22 17:32:00,149.16,149.225,149.155,149.155,195700000.0
2009-09-22 17:33:00,149.16,149.18,149.115,149.125,140800000.0
2009-09-22 17:34:00,149.12,149.12,149.065,149.07,225800000.0
2009-09-22 17:35:00,149.07,149.085,149.04,149.065,148000000.0
2009-09-22 17:36:00,149.055,149.07,149.04,149.07,126700000.0
2009-09-22 17:37:00,149.08,149.11,149.04,149.07,154800000.0
2009-09-22 17:38:00,149.075,149.1,149.05,149.095,131900000.0
2009-09-22 17:39:00,149.09,149.105,149.065,149.07,113800000.0
2009-09-22 17:40:00,149.07,149.075,149.05,149.06,127700000.0
2009-09-22 17:41:00,149.06,149.14,149.06,149.13,99100000.0
2009-09-22 17:42:00,149.13,149.21,149.13,149.205,126200000.0
2009-09-22 17:43:00,149.2,149.235,149.185,149.235,118300000.0
2009-09-22 17:44:00,149.235,149.25,149.185,149.195,105200000.0
2009-09-22 17:45:00,149.195,149.21,149.155,149.185,160600000.0
2009-09-22 17:46:00,149.185,149.215,149.185,149.2,166600000.0
2009-09-22 17:47:00,149.195,149.21,149.155,149.155,262300000.0
2009-09-22 17:48:00,149.155,149.175,149.125,149.165,116900000.0
2009-09-22 17:49:00,149.165,149.175,149.145,149.155,227500000.0
2009-09-22 17:50:00,149.155,149.17,149.145,149.15,208000000.0
2009-09-22 17:51:00,149.15,149.17,149.145,149.16,99300000.0
2009-09-22 17:52:00,149.165,149.17,149.155,149.16,144200000.0
2009-09-22 17:53:00,149.16,149.165,149.145,149.155,88100000.0
2009-09-22 17:54:00,149.15,149.15,149.135,149.135,169800000.0
2009-09-22 17:55:00,149.135,149.2,149.135,149.16,196700000.0
2009-09-22 17:56:00,149.16,149.22,149.16,149.2,129900000.0
2009-09-22 17:57:00,149.205,149.235,149.2,149.21,109100000.0
2009-09-22 17:58:00,149.21,149.23,149.21,149.225,63500000.0
2009-09-22 17:59:00,149.235,149.235,149.17,149.17,110500000.0
2009-09-22 18:00:00,149.18,149.265,149.18,149.265,181800000.0
2009-09-22 18:01:00,149.265,149.275,149.245,149.25,178900000.0
2009-09-22 18:02:00,149.25,149.265,149.24,149.255,155600000.0
2009-09-22 18:03:00,149.25,149.265,149.23,149.23,159000000.0
2009-09-22 18:04:00,149.225,149.23,149.155,149.195,228600000.0
2009-09-22 18:05:00,149.195,149.225,149.19,149.2,229100000.0
2009-09-22 18:06:00,149.195,149.22,149.19,149.215,207100000.0
2009-09-22 18:07:00,149.215,149.235,149.215,149.22,119700000.0
2009-09-22 18:08:00,149.215,149.26,149.2,149.26,205800000.0
2009-09-22 18:09:00,149.255,149.27,149.21,149.215,123600000.0
2009-09-22 18:10:00,149.21,149.245,149.185,149.185,199600000.0
2009-09-22 18:11:00,149.175,149.205,149.16,149.17,258600000.0
2009-09-22 18:12:00,149.175,149.175,149.12,149.165,174900000.0
2009-09-22 18:13:00,149.165,149.175,149.145,149.155,148700000.0
2009-09-22 18:14:00,149.155,149.175,149.155,149.17,82600000.0
2009-09-22 18:15:00,149.175,149.185,149.125,149.13,187600000.0
2009-09-22 18:16:00,149.125,149.13,149.08,149.115,223800000.0
2009-09-22 18:17:00,149.115,149.135,149.105,149.125,134600000.0
2009-09-22 18:18:00,149.13,149.14,149.085,149.1,146500000.0
2009-09-22 18:19:00,149.095,149.105,149.075,149.09,165500000.0
2009-09-22 18:20:00,149.105,149.15,149.095,149.13,193800000.0
2009-09-22 18:21:00,149.135,149.155,149.1,149.115,134500000.0
2009-09-22 18:22:00,149.115,149.115,149.08,149.105,142700000.0
2009-09-22 18:23:00,149.115,149.125,149.085,149.09,103200000.0
2009-09-22 18:24:00,149.09,149.105,149.08,149.1,142900000.0
2009-09-22 18:25:00,149.105,149.14,149.095,149.1,125600000.0
2009-09-22 18:26:00,149.1,149.16,149.095,149.16,137800000.0
2009-09-22 18:27:00,149.15,149.165,149.145,149.15,85400000.0
2009-09-22 18:28:00,149.15,149.165,149.15,149.165,96800000.0
2009-09-22 18:29:00,149.16,149.17,149.15,149.15,90200000.0
2009-09-22 18:30:00,149.14,149.155,149.13,149.145,126200000.0
2009-09-22 18:31:00,149.145,149.155,149.125,149.125,238700000.0
2009-09-22 18:32:00,149.12,149.16,149.12,149.14,164700000.0
2009-09-22 18:33:00,149.14,149.14,149.09,149.105,92500000.0
2009-09-22 18:34:00,149.1,149.115,149.1,149.1,45900000.0
2009-09-22 18:35:00,149.1,149.11,149.09,149.1,70800000.0
2009-09-22 18:36:00,149.095,149.145,149.095,149.145,39400000.0
2009-09-22 18:37:00,149.145,149.155,149.145,149.145,29100000.0
2009-09-22 18:38:00,149.145,149.165,149.145,149.145,73200000.0
2009-09-22 18:39:00,149.14,149.14,149.07,149.07,181600000.0
2009-09-22 18:40:00,149.07,149.105,149.065,149.075,69200000.0
2009-09-22 18:41:00,149.08,149.1,149.075,149.1,52200000.0
2009-09-22 18:42:00,149.1,149.1,149.08,149.08,61800000.0
2009-09-22 18:43:00,149.08,149.095,149.07,149.08,70400000.0
2009-09-22 18:44:00,149.08,149.09,149.065,149.09,52200000.0
2009-09-22 18:45:00,149.09,149.1,149.075,149.09,61500000.0
2009-09-22 18:46:00,149.09,149.095,149.075,149.09,65000000.0
2009-09-22 18:47:00,149.095,149.1,149.085,149.1,55500000.0
2009-09-22 18:48:00,149.095,149.115,149.085,149.105,141300000.0
2009-09-22 18:49:00,149.105,149.115,149.1,149.11,81800000.0
2009-09-22 18:50:00,149.115,149.155,149.09,149.095,271200000.0
2009-09-22 18:51:00,149.095,149.105,149.09,149.095,67800000.0
2009-09-22 18:52:00,149.095,149.11,149.095,149.105,81000000.0
2009-09-22 18:53:00,149.105,149.115,149.095,149.095,52900000.0
2009-09-22 18:54:00,149.095,149.105,149.08,149.085,141400000.0
2009-09-22 18:55:00,149.085,149.105,149.07,149.085,115800000.0
2009-09-22 18:56:00,149.085,149.13,149.085,149.125,103400000.0
2009-09-22 18:57:00,149.125,149.125,149.105,149.115,54600000.0
2009-09-22 18:58:00,149.115,149.125,149.08,149.08,126800000.0
2009-09-22 18:59:00,149.08,149.085,149.05,149.055,112800000.0
2009-09-22 19:00:00,149.055,149.1,149.055,149.095,88600000.0
2009-09-22 19:01:00,149.095,149.115,149.08,149.115,236100000.0
2009-09-22 19:02:00,149.115,149.155,149.1,149.135,292600000.0
2009-09-22 19:03:00,149.13,149.13,149.075,149.08,174300000.0
2009-09-22 19:04:00,149.08,149.085,149.08,149.085,77800000.0
2009-09-22 19:05:00,149.08,149.105,149.075,149.075,109300000.0
2009-09-22 19:06:00,149.08,149.11,149.07,149.105,85400000.0
2009-09-22 19:07:00,149.105,149.135,149.095,149.135,40200000.0
2009-09-22 19:08:00,149.135,149.135,149.09,149.105,90000000.0
2009-09-22 19:09:00,149.115,149.115,149.105,149.11,89800000.0
2009-09-22 19:10:00,149.115,149.12,149.105,149.115,134300000.0
2009-09-22 19:11:00,149.115,149.12,149.095,149.12,182000000.0
2009-09-22 19:12:00,149.12,149.135,149.095,149.12,134200000.0
2009-09-22 19:13:00,149.115,149.12,149.07,149.085,179400000.0
2009-09-22 19:14:00,149.085,149.165,149.085,149.15,261700000.0
2009-09-22 19:15:00,149.15,149.18,149.13,149.18,179600000.0
2009-09-22 19:16:00,149.18,149.185,149.16,149.17,125000000.0
2009-09-22 19:17:00,149.17,149.19,149.085,149.14,326100000.0
2009-09-22 19:18:00,149.135,149.18,149.135,149.18,180000000.0
2009-09-22 19:19:00,149.18,149.18,149.145,149.15,151100000.0
2009-09-22 19:20:00,149.15,149.16,149.15,149.155,138900000.0
2009-09-22 19:21:00,149.155,149.19,149.155,149.185,150700000.0
2009-09-22 19:22:00,149.185,149.19,149.17,149.175,102700000.0
2009-09-22 19:23:00,149.175,149.215,149.165,149.2,221900000.0
2009-09-22 19:24:00,149.2,149.23,149.175,149.175,271700000.0
2009-09-22 19:25:00,149.175,149.18,149.15,149.165,106800000.0
2009-09-22 19:26:00,149.165,149.175,149.165,149.17,45400000.0
2009-09-22 19:27:00,149.17,149.17,149.15,149.16,81700000.0
2009-09-22 19:28:00,149.165,149.17,149.155,149.155,80300000.0
2009-09-22 19:29:00,149.16,149.175,149.16,149.175,65300000.0
2009-09-22 19:30:00,149.175,149.175,149.155,149.165,139100000.0
2009-09-22 19:31:00,149.165,149.185,149.165,149.165,118800000.0
2009-09-22 19:32:00,149.165,149.165,149.16,149.16,105400000.0
2009-09-22 19:33:00,149.16,149.165,149.16,149.16,151200000.0
2009-09-22 19:34:00,149.16,149.17,149.155,149.17,92700000.0
2009-09-22 19:35:00,149.17,149.195,149.17,149.185,76800000.0
2009-09-22 19:36:00,149.185,149.205,149.17,149.19,119800000.0
2009-09-22 19:37:00,149.19,149.19,149.175,149.18,46500000.0
2009-09-22 19:38:00,149.18,149.2,149.165,149.19,133700000.0
2009-09-22 19:39:00,149.19,149.25,149.185,149.2,272200000.0
2009-09-22 19:40:00,149.2,149.21,149.175,149.205,149200000.0
2009-09-22 19:41:00,149.21,149.21,149.175,149.18,103400000.0
2009-09-22 19:42:00,149.18,149.19,149.165,149.175,70400000.0
2009-09-22 19:43:00,149.175,149.19,149.15,149.155,122500000.0
2009-09-22 19:44:00,149.16,149.17,149.15,149.165,174600000.0
2009-09-22 19:45:00,149.16,149.18,149.155,149.18,78800000.0
2009-09-22 19:46:00,149.175,149.18,149.15,149.17,74800000.0
2009-09-22 19:47:00,149.17,149.175,149.155,149.155,56900000.0
2009-09-22 19:48:00,149.155,149.155,149.115,149.12,195300000.0
2009-09-22 19:49:00,149.11,149.16,149.11,149.13,166100000.0
2009-09-22 19:50:00,149.13,149.14,149.095,149.115,82700000.0
2009-09-22 19:51:00,149.115,149.155,149.1,149.12,120300000.0
2009-09-22 19:52:00,149.125,149.14,149.12,149.14,39200000.0
2009-09-22 19:53:00,149.135,149.155,149.1,149.105,88800000.0
2009-09-22 19:54:00,149.11,149.115,149.085,149.095,88000000.0
2009-09-22 19:55:00,149.095,149.135,149.095,149.13,91300000.0
2009-09-22 19:56:00,149.13,149.14,149.125,149.125,125200000.0
2009-09-22 19:57:00,149.125,149.13,149.07,149.115,109600000.0
2009-09-22 19:58:00,149.115,149.12,149.08,149.09,105000000.0
2009-09-22 19:59:00,149.09,149.095,149.045,149.07,137800000.0
2009-09-22 20:00:00,149.07,149.09,149.07,149.08,154800000.0
2009-09-22 20:01:00,149.08,149.12,149.08,149.115,141700000.0
2009-09-22 20:02:00,149.11,149.115,149.07,149.07,81100000.0
2009-09-22 20:03:00,149.07,149.075,149.055,149.065,124700000.0
2009-09-22 20:04:00,149.065,149.075,149.06,149.06,139300000.0
2009-09-22 20:05:00,149.06,149.1,149.055,149.095,109100000.0
2009-09-22 20:06:00,149.09,149.1,149.08,149.085,75700000.0
2009-09-22 20:07:00,149.085,149.09,149.075,149.09,116600000.0
2009-09-22 20:08:00,149.09,149.1,149.085,149.095,70700000.0
2009-09-22 20:09:00,149.095,149.095,149.075,149.08,121100000.0
2009-09-22 20:10:00,149.08,149.095,149.075,149.085,59800000.0
2009-09-22 20:11:00,149.075,149.09,149.075,149.08,107900000.0
2009-09-22 20:12:00,149.08,149.1,149.07,149.08,50400000.0
2009-09-22 20:13:00,149.08,149.11,149.055,149.1,124300000.0
2009-09-22 20:14:00,149.095,149.125,149.09,149.095,78400000.0
2009-09-22 20:15:00,149.09,149.105,149.075,149.075,150400000.0
2009-09-22 20:16:00,149.06,149.06,148.99,149.0,115600000.0
2009-09-22 20:17:00,149.0,149.015,148.99,148.99,24000000.0
2009-09-22 20:18:00,148.99,149.0,148.98,148.985,48000000.0
2009-09-22 20:19:00,148.985,149.005,148.98,148.995,88000000.0
2009-09-22 20:20:00,148.995,149.01,148.985,148.99,53000000.0
2009-09-22 20:21:00,148.995,149.0,148.98,148.99,68000000.0
2009-09-22 20:22:00,148.99,149.01,148.98,149.01,112500000.0
2009-09-22 20:23:00,149.005,149.02,148.985,148.99,123500000.0
2009-09-22 20:24:00,148.995,149.02,148.99,148.99,120200000.0
2009-09-22 20:25:00,149.0,149.015,148.99,149.015,63200000.0
2009-09-22 20:26:00,149.005,149.02,148.99,149.0,104800000.0
2009-09-22 20:27:00,149.0,149.015,148.995,149.01,112500000.0
2009-09-22 20:28:00,149.01,149.025,149.01,149.01,81600000.0
2009-09-22 20:29:00,149.01,149.025,149.01,149.01,54200000.0
2009-09-22 20:30:00,149.01,149.03,148.99,148.99,205100000.0
2009-09-22 20:31:00,148.99,149.045,148.985,149.045,156800000.0
2009-09-22 20:32:00,149.045,149.045,149.025,149.035,126500000.0
2009-09-22 20:33:00,149.045,149.05,149.025,149.03,60400000.0
2009-09-22 20:34:00,149.035,149.085,149.035,149.08,113200000.0
2009-09-22 20:35:00,149.085,149.105,149.07,149.085,106100000.0
2009-09-22 20:36:00,149.095,149.095,149.045,149.045,76200000.0
2009-09-22 20:37:00,149.045,149.085,149.045,149.075,87100000.0
2009-09-22 20:38:00,149.075,149.075,149.06,149.07,17600000.0
2009-09-22 20:39:00,149.075,149.085,149.06,149.085,39200000.0
2009-09-22 20:40:00,149.085,149.095,149.07,149.095,45200000.0
2009-09-22 20:41:00,149.095,149.125,149.095,149.105,49000000.0
2009-09-22 20:42:00,149.105,149.12,149.1,149.11,52900000.0
2009-09-22 20:43:00,149.11,149.16,149.07,149.13,105400000.0
2009-09-22 20:44:00,149.13,149.13,149.09,149.105,107100000.0
2009-09-22 20:45:00,149.105,149.12,149.09,149.09,72000000.0
2009-09-22 20:46:00,149.085,149.145,149.085,149.135,50600000.0
2009-09-22 20:47:00,149.135,149.145,149.1,149.115,100600000.0
2009-09-22 20:48:00,149.115,149.165,149.105,149.155,162100000.0
2009-09-22 20:49:00,149.16,149.16,149.14,149.16,70200000.0
2009-09-22 20:50:00,149.175,149.175,149.145,149.15,16000000.0
2009-09-22 20:51:00,149.145,149.155,149.125,149.13,90300000.0
2009-09-22 20:52:00,149.13,149.165,149.13,149.14,120600000.0
2009-09-22 20:53:00,149.14,149.15,149.12,149.13,78100000.0
2009-09-22 20:54:00,149.13,149.14,149.12,149.125,86500000.0
2009-09-22 20:55:00,149.125,149.15,149.125,149.145,72300000.0
2009-09-22 20:56:00,149.145,149.15,149.095,149.095,56200000.0
2009-09-22 20:57:00,149.1,149.14,149.09,149.12,72200000.0
2009-09-22 20:58:00,149.12,149.135,149.115,149.115,80000000.0
2009-09-22 20:59:00,149.13,149.21,149.13,149.2,119600000.0
2009-09-22 21:00:00,149.195,149.205,149.185,149.19,85800000.0
2009-09-22 21:01:00,149.19,149.19,149.175,149.175,45400000.0
2009-09-22 21:02:00,149.175,149.175,149.17,149.17,68200000.0
2009-09-22 21:03:00,149.17,149.17,149.115,149.115,42900000.0
2009-09-22 21:04:00,149.12,149.125,149.1,149.11,32300000.0
2009-09-22 21:05:00,149.11,149.125,149.11,149.125,84400000.0
2009-09-22 21:06:00,149.125,149.13,149.12,149.13,64200000.0
2009-09-22 21:07:00,149.135,149.14,149.13,149.14,16200000.0
2009-09-22 21:08:00,149.14,149.16,149.115,149.115,120100000.0
2009-09-22 21:09:00,149.115,149.15,149.115,149.13,60500000.0
2009-09-22 21:10:00,149.13,149.135,149.105,149.11,104900000.0
2009-09-22 21:11:00,149.11,149.13,149.11,149.125,53700000.0
2009-09-22 21:12:00,149.125,149.125,149.115,149.115,49800000.0
2009-09-22 21:13:00,149.12,149.135,149.11,149.135,87000000.0
2009-09-22 21:14:00,149.14,149.16,149.11,149.155,86300000.0
2009-09-22 21:15:00,149.16,149.17,149.145,149.145,73400000.0
2009-09-22 21:16:00,149.15,149.165,149.135,149.145,93600000.0
2009-09-22 21:17:00,149.135,149.16,149.135,149.155,75100000.0
2009-09-22 21:18:00,149.145,149.16,149.145,149.155,40600000.0
2009-09-22 21:19:00,149.155,149.165,149.15,149.15,18300000.0
2009-09-22 21:20:00,149.145,149.17,149.145,149.17,44800000.0
2009-09-22 21:21:00,149.175,149.22,149.165,149.21,115000000.0
2009-09-22 21:22:00,149.2,149.22,149.185,149.195,115700000.0
2009-09-22 21:23:00,149.195,149.21,149.195,149.205,50600000.0
2009-09-22 21:24:00,149.215,149.22,149.205,149.215,86800000.0
2009-09-22 21:25:00,149.215,149.23,149.195,149.205,73300000.0
2009-09-22 21:26:00,149.195,149.215,149.19,149.215,27900000.0
2009-09-22 21:27:00,149.215,149.215,149.215,149.215,14000000.0
2009-09-22 21:28:00,149.215,149.22,149.215,149.215,20800000.0
2009-09-22 21:29:00,149.215,149.26,149.215,149.25,81600000.0
2009-09-22 21:30:00,149.25,149.25,149.205,149.215,85300000.0
2009-09-22 21:31:00,149.21,149.225,149.21,149.215,66600000.0
2009-09-22 21:32:00,149.215,149.22,149.195,149.2,105400000.0
2009-09-22 21:33:00,149.2,149.215,149.2,149.215,30000000.0
2009-09-22 21:34:00,149.205,149.205,149.19,149.195,31000000.0
2009-09-22 21:35:00,149.195,149.215,149.195,149.215,33700000.0
2009-09-22 21:36:00,149.21,149.22,149.2,149.22,50700000.0
2009-09-22 21:37:00,149.22,149.22,149.195,149.195,152900000.0
2009-09-22 21:38:00,149.19,149.2,149.19,149.2,113500000.0
2009-09-22 21:39:00,149.195,149.21,149.195,149.205,50100000.0
2009-09-22 21:40:00,149.205,149.205,149.185,149.185,42200000.0
2009-09-22 21:41:00,149.185,149.195,149.185,149.195,72000000.0
2009-09-22 21:42:00,149.195,149.2,149.175,149.175,224200000.0
2009-09-22 21:43:00,149.175,149.2,149.175,149.195,86700000.0
2009-09-22 21:44:00,149.195,149.195,149.12,149.13,260700000.0
2009-09-22 21:45:00,149.135,149.165,149.13,149.15,121500000.0
2009-09-22 21:46:00,149.15,149.16,149.125,149.14,75300000.0
2009-09-22 21:47:00,149.135,149.15,149.125,149.13,78600000.0
2009-09-22 21:48:00,149.125,149.145,149.11,149.13,80400000.0
2009-09-22 21:49:00,149.13,149.195,149.13,149.195,55600000.0
2009-09-22 21:50:00,149.185,149.19,149.17,149.175,29800000.0
2009-09-22 21:51:00,149.17,149.19,149.17,149.185,42300000.0
2009-09-22 21:52:00,149.2,149.21,149.195,149.2,22400000.0
2009-09-22 21:53:00,149.205,149.24,149.195,149.24,53400000.0
2009-09-22 21:54:00,149.235,149.245,149.205,149.21,105800000.0
2009-09-22 21:55:00,149.21,149.245,149.21,149.235,62100000.0
2009-09-22 21:56:00,149.245,149.26,149.215,149.22,182400000.0
2009-09-22 21:57:00,149.225,149.24,149.22,149.22,139300000.0
2009-09-22 21:58:00,149.23,149.26,149.22,149.26,271200000.0
2009-09-22 21:59:00,149.26,149.28,149.235,149.24,144200000.0
2009-09-22 22:00:00,149.23,149.23,149.17,149.175,115900000.0
2009-09-22 22:01:00,149.17,149.185,149.165,149.165,42800000.0
2009-09-22 22:02:00,149.165,149.18,149.165,149.18,24800000.0
2009-09-22 22:03:00,149.18,149.18,149.145,149.145,39400000.0
2009-09-22 22:04:00,149.145,149.155,149.125,149.145,55900000.0
2009-09-22 22:05:00,149.145,149.155,149.145,149.145,22800000.0
2009-09-22 22:06:00,149.15,149.155,149.14,149.145,47100000.0
2009-09-22 22:07:00,149.145,149.15,149.125,149.15,36700000.0
2009-09-22 22:08:00,149.15,149.155,149.11,149.115,80400000.0
2009-09-22 22:09:00,149.12,149.125,149.1,149.105,56700000.0
2009-09-22 22:10:00,149.115,149.12,149.09,149.105,49700000.0
2009-09-22 22:11:00,149.105,149.105,149.07,149.08,42700000.0
2009-09-22 22:12:00,149.08,149.105,149.08,149.095,80700000.0
2009-09-22 22:13:00,149.095,149.095,149.095,149.095,22100000.0
2009-09-22 22:14:00,149.095,149.12,149.095,149.105,39400000.0
2009-09-22 22:15:00,149.105,149.105,149.06,149.065,60500000.0
2009-09-22 22:16:00,149.065,149.07,149.065,149.07,26300000.0
2009-09-22 22:17:00,149.07,149.09,149.07,149.08,72500000.0
2009-09-22 22:18:00,149.08,149.08,149.065,149.08,68500000.0
2009-09-22 22:19:00,149.08,149.09,149.08,149.09,44200000.0
2009-09-22 22:20:00,149.09,149.095,149.09,149.095,35900000.0
2009-09-22 22:21:00,149.095,149.12,149.095,149.115,47200000.0
2009-09-22 22:22:00,149.115,149.115,149.07,149.075,92000000.0
2009-09-22 22:23:00,149.075,149.115,149.065,149.095,53200000.0
2009-09-22 22:24:00,149.095,149.095,149.075,149.075,33600000.0
2009-09-22 22:25:00,149.075,149.11,149.06,149.07,70000000.0
2009-09-22 22:26:00,149.08,149.125,149.055,149.065,113000000.0
2009-09-22 22:27:00,149.065,149.075,149.035,149.035,130900000.0
2009-09-22 22:28:00,149.035,149.055,149.035,149.05,90600000.0
2009-09-22 22:29:00,149.05,149.09,149.05,149.075,58600000.0
2009-09-22 22:30:00,149.085,149.085,149.065,149.08,61400000.0
2009-09-22 22:31:00,149.08,149.095,149.08,149.085,21800000.0
2009-09-22 22:32:00,149.095,149.11,149.095,149.1,50800000.0
2009-09-22 22:33:00,149.1,149.125,149.07,149.125,44500000.0
2009-09-22 22:34:00,149.125,149.125,149.105,149.12,39400000.0
2009-09-22 22:35:00,149.115,149.125,149.11,149.11,17600000.0
2009-09-22 22:36:00,149.115,149.115,149.11,149.115,15400000.0
2009-09-22 22:37:00,149.12,149.125,149.095,149.095,29400000.0
2009-09-22 22:38:00,149.085,149.09,149.085,149.09,34800000.0
2009-09-22 22:39:00,149.085,149.085,149.055,149.08,65000000.0
2009-09-22 22:40:00,149.08,149.09,149.065,149.065,34000000.0
2009-09-22 22:41:00,149.07,149.075,149.06,149.065,43300000.0
2009-09-22 22:42:00,149.07,149.095,149.07,149.095,53300000.0
2009-09-22 22:43:00,149.105,149.115,149.075,149.08,119100000.0
2009-09-22 22:44:00,149.08,149.14,149.065,149.115,145000000.0
2009-09-22 22:45:00,149.115,149.135,149.1,149.135,59300000.0
2009-09-22 22:46:00,149.135,149.16,149.115,149.125,45000000.0
2009-09-22 22:47:00,149.125,149.125,149.11,149.11,25400000.0
2009-09-22 22:48:00,149.11,149.11,149.095,149.1,57800000.0
2009-09-22 22:49:00,149.095,149.1,149.065,149.09,88600000.0
2009-09-22 22:50:00,149.09,149.09,149.055,149.08,138200000.0
2009-09-22 22:51:00,149.075,149.09,149.075,149.075,41800000.0
2009-09-22 22:52:00,149.075,149.095,149.075,149.085,42000000.0
2009-09-22 22:53:00,149.085,149.085,149.065,149.07,35200000.0
2009-09-22 22:54:00,149.07,149.07,149.045,149.045,59200000.0
2009-09-22 22:55:00,149.035,149.045,149.035,149.035,46200000.0
2009-09-22 22:56:00,149.035,149.035,149.01,149.01,45000000.0
2009-09-22 22:57:00,149.01,149.06,149.01,149.04,47000000.0
2009-09-22 22:58:00,149.04,149.04,149.04,149.04,11400000.0
2009-09-22 22:59:00,149.04,149.04,148.955,149.005,82200000.0
2009-09-22 23:00:00,148.97,149.03,148.95,149.015,34000000.0
2009-09-22 23:01:00,149.015,149.02,149.01,149.01,13000000.0
2009-09-22 23:02:00,149.01,149.065,149.0,149.06,33000000.0
2009-09-22 23:03:00,149.06,149.11,149.05,149.055,77800000.0
2009-09-22 23:04:00,149.055,149.145,149.055,149.145,116800000.0
2009-09-22 23:05:00,149.14,149.145,149.055,149.075,58800000.0
2009-09-22 23:06:00,149.075,149.075,149.03,149.03,47700000.0
2009-09-22 23:07:00,149.035,149.045,149.025,149.045,37400000.0
2009-09-22 23:08:00,149.045,149.045,149.025,149.03,60000000.0
2009-09-22 23:09:00,149.035,149.035,148.995,149.005,151600000.0
2009-09-22 23:10:00,149.005,149.025,149.005,149.02,27900000.0
2009-09-22 23:11:00,149.02,149.055,149.02,149.045,31100000.0
2009-09-22 23:12:00,149.05,149.055,149.05,149.05,5600000.0
2009-09-22 23:13:00,149.05,149.05,149.05,149.05,1400000.0
2009-09-22 23:14:00,149.05,149.05,149.04,149.04,4800000.0
2009-09-22 23:15:00,149.04,149.04,149.025,149.025,43200000.0
2009-09-22 23:16:00,149.03,149.055,149.025,149.055,24700000.0
2009-09-22 23:17:00,149.055,149.055,149.055,149.055,4000000.0
2009-09-22 23:18:00,149.04,149.055,149.04,149.055,20900000.0
2009-09-22 23:19:00,149.02,149.055,148.99,149.055,10300000.0
2009-09-22 23:20:00,149.055,149.055,149.055,149.055,4000000.0
2009-09-22 23:21:00,149.055,149.055,149.055,149.055,3000000.0
2009-09-22 23:22:00,149.022,149.022,149.006,149.013,24200000.0
2009-09-22 23:23:00,149.04,149.05,149.035,149.05,3000000.0
2009-09-22 23:24:00,149.06,149.06,148.985,149.06,11000000.0
2009-09-22 23:25:00,149.0,149.035,149.0,149.035,15900000.0
2009-09-22 23:26:00,149.035,149.04,149.035,149.035,10900000.0
2009-09-22 23:27:00,149.035,149.06,149.035,149.055,7600000.0
2009-09-22 23:28:00,149.05,149.06,149.05,149.05,9500000.0
2009-09-22 23:29:00,149.055,149.055,149.055,149.055,1000000.0
2009-09-22 23:30:00,149.055,149.075,149.045,149.065,22400000.0
2009-09-22 23:31:00,149.065,149.065,149.065,149.065,2000000.0
2009-09-22 23:32:00,149.065,149.065,149.065,149.065,1000000.0
2009-09-22 23:33:00,149.055,149.065,149.055,149.065,4000000.0
2009-09-22 23:34:00,149.055,149.065,149.04,149.05,14400000.0
2009-09-22 23:35:00,149.045,149.045,149.045,149.045,4800000.0
2009-09-22 23:36:00,149.045,149.05,149.04,149.04,10400000.0
2009-09-22 23:37:00,149.04,149.045,149.04,149.045,14600000.0
2009-09-22 23:38:00,149.05,149.05,149.05,149.05,1400000.0
2009-09-22 23:39:00,149.05,149.05,149.05,149.05,5800000.0
2009-09-22 23:40:00,149.023,149.024,149.015,149.023,53800000.0
2009-09-22 23:41:00,149.05,149.05,149.04,149.04,22400000.0
2009-09-22 23:42:00,149.045,149.05,149.045,149.045,20200000.0
2009-09-22 23:43:00,149.045,149.045,149.045,149.045,18000000.0
2009-09-22 23:44:00,149.022,149.034,149.01,149.025,102200000.0
2009-09-22 23:45:00,149.05,149.05,149.05,149.05,1400000.0
2009-09-22 23:46:00,149.05,149.055,149.04,149.055,19200000.0
2009-09-22 23:47:00,149.05,149.055,149.05,149.055,5800000.0
2009-09-22 23:48:00,149.05,149.05,149.04,149.04,13000000.0
2009-09-22 23:49:00,149.04,149.05,149.04,149.05,11600000.0
2009-09-22 23:50:00,149.055,149.055,149.05,149.05,5400000.0
2009-09-22 23:51:00,149.031,149.041,148.995,149.028,50000000.0
2009-09-22 23:52:00,149.045,149.05,149.04,149.05,13700000.0
2009-09-22 23:53:00,149.06,149.075,149.06,149.065,15400000.0
2009-09-22 23:54:00,149.075,149.105,149.07,149.095,34500000.0
2009-09-22 23:55:00,149.105,149.105,149.065,149.08,42000000.0
2009-09-22 23:56:00,149.075,149.08,149.07,149.08,7200000.0
2009-09-22 23:57:00,149.075,149.085,149.075,149.085,4400000.0
2009-09-22 23:58:00,149.08,149.08,149.08,149.08,1000000.0
2009-09-22 23:59:00,149.075,149.075,149.075,149.075,7600000.0
2009-09-23 00:00:00,149.075,149.09,149.055,149.065,28400000.0
2009-09-23 00:01:00,149.065,149.065,149.065,149.065,4000000.0
2009-09-23 00:02:00,149.06,149.065,149.06,149.065,5200000.0
2009-09-23 00:03:00,149.065,149.07,149.065,149.07,10200000.0
2009-09-23 00:04:00,149.07,149.09,149.05,149.085,32000000.0
2009-09-23 00:05:00,149.085,149.085,149.075,149.075,12000000.0
2009-09-23 00:06:00,149.075,149.075,149.055,149.07,18000000.0
2009-09-23 00:07:00,149.07,149.07,149.06,149.07,6400000.0
2009-09-23 00:08:00,149.045,149.055,149.045,149.045,41400000.0
2009-09-23 00:09:00,149.045,149.06,149.045,149.045,35300000.0
2009-09-23 00:10:00,149.055,149.115,149.055,149.09,53600000.0
2009-09-23 00:11:00,149.095,149.095,149.035,149.045,50200000.0
2009-09-23 00:12:00,149.045,149.075,149.045,149.045,35800000.0
2009-09-23 00:13:00,149.045,149.08,149.045,149.08,18200000.0
2009-09-23 00:14:00,149.08,149.08,149.065,149.065,3400000.0
2009-09-23 00:15:00,149.08,149.085,149.08,149.085,2000000.0
2009-09-23 00:16:00,149.08,149.08,149.055,149.075,17200000.0
2009-09-23 00:17:00,149.075,149.09,149.075,149.09,4200000.0
2009-09-23 00:18:00,149.095,149.11,149.09,149.11,16600000.0
2009-09-23 00:19:00,149.11,149.11,149.095,149.095,12000000.0
2009-09-23 00:20:00,149.095,149.095,149.06,149.06,16800000.0
2009-09-23 00:21:00,149.06,149.065,149.06,149.065,9100000.0
2009-09-23 00:22:00,149.065,149.065,149.065,149.065,2200000.0
2009-09-23 00:23:00,149.065,149.065,149.065,149.065,1400000.0
2009-09-23 00:24:00,149.075,149.09,149.075,149.085,8400000.0
2009-09-23 00:25:00,149.075,149.09,149.075,149.09,18800000.0
2009-09-23 00:26:00,149.105,149.125,149.1,149.1,17200000.0
2009-09-23 00:27:00,149.1,149.1,149.1,149.1,1000000.0
2009-09-23 00:28:00,149.1,149.1,149.095,149.095,3600000.0
2009-09-23 00:29:00,149.09,149.09,149.09,149.09,6700000.0
2009-09-23 00:30:00,149.09,149.105,149.09,149.095,8700000.0
2009-09-23 00:31:00,149.08,149.085,149.08,149.085,14300000.0
2009-09-23 00:32:00,149.08,149.08,149.07,149.07,18800000.0
2009-09-23 00:33:00,149.033,149.044,149.018,149.026,104300000.0
2009-09-23 00:34:00,149.028,149.044,149.019,149.02,71800000.0
2009-09-23 00:35:00,149.045,149.05,149.016,149.025,78500000.0
2009-09-23 00:36:00,149.065,149.065,149.06,149.06,11800000.0
2009-09-23 00:37:00,149.065,149.065,149.065,149.065,6600000.0
2009-09-23 00:38:00,149.065,149.08,149.065,149.08,9000000.0
2009-09-23 00:39:00,149.095,149.105,149.08,149.105,20000000.0
2009-09-23 00:40:00,149.11,149.11,149.09,149.09,12800000.0
2009-09-23 00:41:00,149.105,149.115,149.09,149.115,23200000.0
2009-09-23 00:42:00,149.115,149.15,149.115,149.145,30200000.0
2009-09-23 00:43:00,149.135,149.135,149.135,149.135,9800000.0
2009-09-23 00:44:00,149.135,149.135,149.1,149.1,9100000.0
2009-09-23 00:45:00,149.125,149.16,149.105,149.115,66600000.0
2009-09-23 00:46:00,149.09,149.09,149.055,149.085,34300000.0
2009-09-23 00:47:00,149.085,149.13,149.055,149.08,68600000.0
2009-09-23 00:48:00,149.09,149.125,149.09,149.125,15800000.0
2009-09-23 00:49:00,149.13,149.135,149.09,149.09,39200000.0
2009-09-23 00:50:00,149.09,149.1,149.09,149.09,8200000.0
2009-09-23 00:51:00,149.1,149.11,149.1,149.1,17800000.0
2009-09-23 00:52:00,149.1,149.105,149.09,149.1,7200000.0
2009-09-23 00:53:00,149.115,149.135,149.105,149.125,28800000.0
2009-09-23 00:54:00,149.135,149.17,149.115,149.16,43400000.0
2009-09-23 00:55:00,149.175,149.175,149.14,149.14,23200000.0
2009-09-23 00:56:00,149.145,149.165,149.125,149.145,33100000.0
2009-09-23 00:57:00,149.145,149.185,149.145,149.15,52200000.0
2009-09-23 00:58:00,149.135,149.135,149.1,149.105,29800000.0
2009-09-23 00:59:00,149.105,149.125,149.105,149.12,24000000.0
2009-09-23 01:00:00,149.095,149.11,149.085,149.1,47400000.0
2009-09-23 01:01:00,149.09,149.095,149.09,149.09,14400000.0
2009-09-23 01:02:00,149.095,149.12,149.085,149.115,48100000.0
2009-09-23 01:03:00,149.125,149.125,149.12,149.125,35900000.0
2009-09-23 01:04:00,149.13,149.145,149.12,149.13,49300000.0
2009-09-23 01:05:00,149.145,149.155,149.125,149.155,43600000.0
2009-09-23 01:06:00,149.15,149.155,149.15,149.155,38200000.0
2009-09-23 01:07:00,149.155,149.175,149.155,149.17,14000000.0
2009-09-23 01:08:00,149.16,149.17,149.135,149.135,32800000.0
2009-09-23 01:09:00,149.135,149.135,149.07,149.08,51400000.0
2009-09-23 01:10:00,149.085,149.09,149.055,149.075,79600000.0
2009-09-23 01:11:00,149.08,149.12,149.07,149.11,50200000.0
2009-09-23 01:12:00,149.11,149.12,149.1,149.1,40200000.0
2009-09-23 01:13:00,149.09,149.115,149.08,149.095,84800000.0
2009-09-23 01:14:00,149.09,149.095,149.075,149.08,40000000.0
2009-09-23 01:15:00,149.08,149.09,149.08,149.09,21000000.0
2009-09-23 01:16:00,149.085,149.1,149.08,149.085,28600000.0
2009-09-23 01:17:00,149.085,149.09,149.025,149.035,61800000.0
2009-09-23 01:18:00,149.025,149.025,148.88,148.945,175300000.0
2009-09-23 01:19:00,148.935,148.985,148.88,148.88,121400000.0
2009-09-23 01:20:00,148.885,148.89,148.23,148.575,237300000.0
2009-09-23 01:21:00,148.57,148.715,148.5,148.685,140200000.0
2009-09-23 01:22:00,148.7,148.7,148.53,148.54,126100000.0
2009-09-23 01:23:00,148.53,148.56,148.435,148.49,97900000.0
2009-09-23 01:24:00,148.49,148.635,148.49,148.605,132100000.0
2009-09-23 01:25:00,148.595,148.735,148.575,148.655,125400000.0
2009-09-23 01:26:00,148.67,148.705,148.555,148.615,138200000.0
2009-09-23 01:27:00,148.615,148.65,148.59,148.59,82300000.0
2009-09-23 01:28:00,148.6,148.67,148.59,148.665,66000000.0
2009-09-23 01:29:00,148.655,148.705,148.655,148.695,70200000.0
2009-09-23 01:30:00,148.695,148.74,148.65,148.685,175300000.0
2009-09-23 01:31:00,148.685,148.69,148.4,148.43,196500000.0
2009-09-23 01:32:00,148.43,148.45,148.395,148.42,161600000.0
2009-09-23 01:33:00,148.415,148.425,148.24,148.415,188600000.0
2009-09-23 01:34:00,148.42,148.66,148.42,148.66,142300000.0
2009-09-23 01:35:00,148.65,148.65,148.555,148.56,120400000.0
2009-09-23 01:36:00,148.565,148.68,148.54,148.625,180700000.0
2009-09-23 01:37:00,148.62,148.67,148.61,148.635,122200000.0
2009-09-23 01:38:00,148.635,148.655,148.625,148.645,78200000.0
2009-09-23 01:39:00,148.645,148.675,148.625,148.675,117800000.0
2009-09-23 01:40:00,148.675,148.675,148.49,148.535,172100000.0
2009-09-23 01:41:00,148.54,148.58,148.53,148.56,54000000.0
2009-09-23 01:42:00,148.555,148.59,148.54,148.545,35200000.0
2009-09-23 01:43:00,148.545,148.615,148.545,148.615,74600000.0
2009-09-23 01:44:00,148.615,148.655,148.6,148.655,81000000.0
2009-09-23 01:45:00,148.665,148.67,148.565,148.565,89100000.0
2009-09-23 01:46:00,148.575,148.605,148.53,148.605,77300000.0
2009-09-23 01:47:00,148.6,148.7,148.595,148.695,58100000.0
2009-09-23 01:48:00,148.69,148.72,148.67,148.7,104100000.0
2009-09-23 01:49:00,148.705,148.705,148.585,148.595,128600000.0
2009-09-23 01:50:00,148.595,148.64,148.595,148.635,41400000.0
2009-09-23 01:51:00,148.635,148.69,148.635,148.69,16000000.0
2009-09-23 01:52:00,148.69,148.71,148.605,148.61,160300000.0
2009-09-23 01:53:00,148.605,148.615,148.6,148.61,47500000.0
2009-09-23 01:54:00,148.61,148.665,148.61,148.655,77900000.0
2009-09-23 01:55:00,148.655,148.71,148.635,148.645,73100000.0
2009-09-23 01:56:00,148.675,148.76,148.675,148.72,112700000.0
2009-09-23 01:57:00,148.71,148.71,148.645,148.65,52700000.0
2009-09-23 01:58:00,148.64,148.66,148.625,148.65,46900000.0
2009-09-23 01:59:00,148.65,148.65,148.58,148.61,40400000.0
2009-09-23 02:00:00,148.6,148.715,148.6,148.665,91700000.0
2009-09-23 02:01:00,148.675,148.785,148.665,148.775,121800000.0
2009-09-23 02:02:00,148.77,148.77,148.745,148.77,92900000.0
2009-09-23 02:03:00,148.765,148.845,148.755,148.755,151400000.0
2009-09-23 02:04:00,148.755,148.81,148.75,148.81,53400000.0
2009-09-23 02:05:00,148.81,148.825,148.76,148.785,130400000.0
2009-09-23 02:06:00,148.785,148.83,148.785,148.83,118000000.0
2009-09-23 02:07:00,148.83,148.845,148.795,148.81,120500000.0
2009-09-23 02:08:00,148.81,148.81,148.76,148.76,86000000.0
2009-09-23 02:09:00,148.76,148.815,148.755,148.805,144100000.0
2009-09-23 02:10:00,148.815,148.815,148.775,148.795,117400000.0
2009-09-23 02:11:00,148.79,148.795,148.71,148.71,103800000.0
2009-09-23 02:12:00,148.71,148.72,148.675,148.695,108000000.0
2009-09-23 02:13:00,148.69,148.725,148.68,148.715,39500000.0
2009-09-23 02:14:00,148.715,148.715,148.695,148.705,25600000.0
2009-09-23 02:15:00,148.705,148.715,148.62,148.625,122600000.0
2009-09-23 02:16:00,148.625,148.685,148.625,148.675,42700000.0
2009-09-23 02:17:00,148.675,148.685,148.61,148.625,78100000.0
2009-09-23 02:18:00,148.63,148.635,148.63,148.635,13800000.0
2009-09-23 02:19:00,148.64,148.69,148.64,148.69,91500000.0
2009-09-23 02:20:00,148.69,148.71,148.685,148.685,64900000.0
2009-09-23 02:21:00,148.7,148.725,148.69,148.695,35300000.0
2009-09-23 02:22:00,148.69,148.7,148.685,148.695,19000000.0
2009-09-23 02:23:00,148.695,148.71,148.69,148.705,39900000.0
2009-09-23 02:24:00,148.71,148.72,148.705,148.715,29500000.0
2009-09-23 02:25:00,148.725,148.74,148.715,148.725,30600000.0
2009-09-23 02:26:00,148.725,148.755,148.725,148.73,38300000.0
2009-09-23 02:27:00,148.73,148.73,148.695,148.715,79800000.0
2009-09-23 02:28:00,148.715,148.725,148.705,148.725,37600000.0
2009-09-23 02:29:00,148.725,148.725,148.705,148.705,17000000.0
2009-09-23 02:30:00,148.705,148.71,148.675,148.675,22700000.0
2009-09-23 02:31:00,148.67,148.67,148.63,148.635,33000000.0
2009-09-23 02:32:00,148.63,148.645,148.63,148.64,13400000.0
2009-09-23 02:33:00,148.64,148.66,148.64,148.655,28300000.0
2009-09-23 02:34:00,148.665,148.74,148.665,148.73,119500000.0
2009-09-23 02:35:00,148.73,148.795,148.72,148.795,126100000.0
2009-09-23 02:36:00,148.795,148.795,148.775,148.795,65100000.0
2009-09-23 02:37:00,148.79,148.8,148.78,148.795,36400000.0
2009-09-23 02:38:00,148.79,148.795,148.79,148.79,9400000.0
2009-09-23 02:39:00,148.795,148.81,148.785,148.79,92400000.0
2009-09-23 02:40:00,148.795,148.8,148.72,148.73,136400000.0
2009-09-23 02:41:00,148.735,148.745,148.72,148.725,74300000.0
2009-09-23 02:42:00,148.73,148.73,148.73,148.73,17100000.0
2009-09-23 02:43:00,148.74,148.74,148.715,148.74,52200000.0
2009-09-23 02:44:00,148.74,148.74,148.73,148.73,10900000.0
2009-09-23 02:45:00,148.73,148.73,148.685,148.695,63300000.0
2009-09-23 02:46:00,148.695,148.71,148.67,148.705,99400000.0
2009-09-23 02:47:00,148.73,148.73,148.71,148.73,88100000.0
2009-09-23 02:48:00,148.73,148.82,148.715,148.8,77200000.0
2009-09-23 02:49:00,148.795,148.8,148.755,148.755,73200000.0
2009-09-23 02:50:00,148.755,148.765,148.72,148.725,55400000.0
2009-09-23 02:51:00,148.725,148.79,148.725,148.785,69900000.0
2009-09-23 02:52:00,148.78,148.92,148.78,148.855,123200000.0
2009-09-23 02:53:00,148.845,148.94,148.845,148.865,139300000.0
2009-09-23 02:54:00,148.86,148.87,148.805,148.82,127200000.0
2009-09-23 02:55:00,148.825,148.85,148.81,148.835,69000000.0
2009-09-23 02:56:00,148.82,148.84,148.765,148.785,105200000.0
2009-09-23 02:57:00,148.795,148.82,148.785,148.805,56000000.0
2009-09-23 02:58:00,148.805,148.85,148.775,148.84,139800000.0
2009-09-23 02:59:00,148.84,148.845,148.78,148.785,92300000.0
2009-09-23 03:00:00,148.78,148.815,148.78,148.815,104000000.0
2009-09-23 03:01:00,148.82,148.83,148.81,148.815,36900000.0
2009-09-23 03:02:00,148.82,148.86,148.81,148.835,93900000.0
2009-09-23 03:03:00,148.84,148.84,148.78,148.785,25000000.0
2009-09-23 03:04:00,148.775,148.775,148.695,148.7,87500000.0
2009-09-23 03:05:00,148.71,148.78,148.71,148.76,74500000.0
2009-09-23 03:06:00,148.76,148.765,148.695,148.705,112200000.0
2009-09-23 03:07:00,148.705,148.73,148.705,148.72,36700000.0
2009-09-23 03:08:00,148.7,148.72,148.7,148.715,64400000.0
2009-09-23 03:09:00,148.715,148.795,148.715,148.785,74300000.0
2009-09-23 03:10:00,148.78,148.805,148.755,148.755,71400000.0
2009-09-23 03:11:00,148.76,148.76,148.745,148.75,26000000.0
2009-09-23 03:12:00,148.755,148.79,148.755,148.79,24100000.0
2009-09-23 03:13:00,148.795,148.83,148.79,148.825,42600000.0
2009-09-23 03:14:00,148.825,148.83,148.8,148.8,17700000.0
2009-09-23 03:15:00,148.8,148.805,148.765,148.8,83400000.0
2009-09-23 03:16:00,148.8,148.81,148.725,148.735,92800000.0
2009-09-23 03:17:00,148.735,148.735,148.675,148.68,41700000.0
2009-09-23 03:18:00,148.68,148.755,148.68,148.755,96100000.0
2009-09-23 03:19:00,148.78,148.79,148.765,148.77,31200000.0
2009-09-23 03:20:00,148.77,148.77,148.745,148.745,14200000.0
2009-09-23 03:21:00,148.745,148.745,148.67,148.69,41500000.0
2009-09-23 03:22:00,148.705,148.73,148.685,148.715,77700000.0
2009-09-23 03:23:00,148.705,148.705,148.65,148.655,77900000.0
2009-09-23 03:24:00,148.655,148.68,148.62,148.675,109700000.0
2009-09-23 03:25:00,148.67,148.68,148.635,148.635,51300000.0
2009-09-23 03:26:00,148.63,148.64,148.62,148.62,23500000.0
2009-09-23 03:27:00,148.62,148.68,148.62,148.64,101400000.0
2009-09-23 03:28:00,148.64,148.64,148.615,148.625,30100000.0
2009-09-23 03:29:00,148.625,148.665,148.625,148.655,37700000.0
2009-09-23 03:30:00,148.665,148.715,148.655,148.66,63300000.0
2009-09-23 03:31:00,148.655,148.68,148.64,148.675,47400000.0
2009-09-23 03:32:00,148.69,148.71,148.66,148.685,77200000.0
2009-09-23 03:33:00,148.685,148.69,148.675,148.685,25700000.0
2009-09-23 03:34:00,148.68,148.68,148.66,148.67,34000000.0
2009-09-23 03:35:00,148.67,148.67,148.645,148.665,49900000.0
2009-09-23 03:36:00,148.665,148.695,148.665,148.675,66400000.0
2009-09-23 03:37:00,148.675,148.675,148.665,148.675,17300000.0
2009-09-23 03:38:00,148.68,148.68,148.66,148.66,51000000.0
2009-09-23 03:39:00,148.675,148.685,148.635,148.635,40900000.0
2009-09-23 03:40:00,148.635,148.64,148.6,148.61,42600000.0
2009-09-23 03:41:00,148.605,148.605,148.575,148.585,26900000.0
2009-09-23 03:42:00,148.585,148.595,148.585,148.585,23100000.0
2009-09-23 03:43:00,148.58,148.6,148.575,148.595,61400000.0
2009-09-23 03:44:00,148.595,148.615,148.59,148.6,57600000.0
2009-09-23 03:45:00,148.6,148.665,148.6,148.66,70000000.0
2009-09-23 03:46:00,148.66,148.66,148.62,148.65,42700000.0
2009-09-23 03:47:00,148.655,148.71,148.655,148.71,86900000.0
2009-09-23 03:48:00,148.695,148.7,148.64,148.645,22200000.0
2009-09-23 03:49:00,148.645,148.71,148.645,148.67,111200000.0
2009-09-23 03:50:00,148.67,148.72,148.65,148.705,90800000.0
2009-09-23 03:51:00,148.705,148.71,148.645,148.645,81400000.0
2009-09-23 03:52:00,148.66,148.665,148.63,148.645,50600000.0
2009-09-23 03:53:00,148.63,148.645,148.625,148.635,63200000.0
2009-09-23 03:54:00,148.635,148.635,148.615,148.615,53800000.0
2009-09-23 03:55:00,148.62,148.65,148.6,148.65,78300000.0
2009-09-23 03:56:00,148.65,148.715,148.65,148.715,56100000.0
2009-09-23 03:57:00,148.715,148.74,148.7,148.74,105300000.0
2009-09-23 03:58:00,148.745,148.755,148.705,148.75,73500000.0
2009-09-23 03:59:00,148.74,148.74,148.67,148.68,91900000.0
2009-09-23 04:00:00,148.675,148.69,148.67,148.69,23500000.0
2009-09-23 04:01:00,148.69,148.69,148.66,148.66,26500000.0
2009-09-23 04:02:00,148.65,148.68,148.635,148.67,40200000.0
2009-09-23 04:03:00,148.67,148.69,148.66,148.675,46500000.0
2009-09-23 04:04:00,148.675,148.675,148.655,148.665,55400000.0
2009-09-23 04:05:00,148.665,148.665,148.6,148.61,90600000.0
2009-09-23 04:06:00,148.61,148.64,148.61,148.64,20700000.0
2009-09-23 04:07:00,148.645,148.67,148.645,148.65,37000000.0
2009-09-23 04:08:00,148.65,148.675,148.65,148.665,34600000.0
2009-09-23 04:09:00,148.655,148.665,148.655,148.655,20200000.0
2009-09-23 04:10:00,148.66,148.66,148.645,148.645,47800000.0
2009-09-23 04:11:00,148.645,148.65,148.645,148.65,29100000.0
2009-09-23 04:12:00,148.65,148.665,148.64,148.665,45900000.0
2009-09-23 04:13:00,148.66,148.68,148.66,148.68,35800000.0
2009-09-23 04:14:00,148.675,148.71,148.665,148.705,39100000.0
2009-09-23 04:15:00,148.685,148.7,148.68,148.695,48000000.0
2009-09-23 04:16:00,148.695,148.705,148.665,148.665,61300000.0
2009-09-23 04:17:00,148.67,148.695,148.67,148.69,30100000.0
2009-09-23 04:18:00,148.69,148.69,148.665,148.675,48800000.0
2009-09-23 04:19:00,148.67,148.68,148.67,148.67,34800000.0
2009-09-23 04:20:00,148.67,148.68,148.67,148.68,14400000.0
2009-09-23 04:21:00,148.675,148.675,148.66,148.675,24000000.0
2009-09-23 04:22:00,148.675,148.675,148.64,148.65,75000000.0
2009-09-23 04:23:00,148.655,148.655,148.635,148.645,57900000.0
2009-09-23 04:24:00,148.645,148.67,148.635,148.67,42800000.0
2009-09-23 04:25:00,148.67,148.67,148.65,148.66,25700000.0
2009-09-23 04:26:00,148.655,148.655,148.65,148.65,5600000.0
2009-09-23 04:27:00,148.65,148.705,148.65,148.685,48800000.0
2009-09-23 04:28:00,148.685,148.685,148.66,148.66,17800000.0
2009-09-23 04:29:00,148.66,148.66,148.65,148.66,26400000.0
2009-09-23 04:30:00,148.66,148.705,148.66,148.68,62600000.0
2009-09-23 04:31:00,148.68,148.695,148.68,148.68,32300000.0
2009-09-23 04:32:00,148.69,148.7,148.675,148.695,72000000.0
2009-09-23 04:33:00,148.695,148.705,148.675,148.695,71800000.0
2009-09-23 04:34:00,148.7,148.715,148.64,148.65,76400000.0
2009-09-23 04:35:00,148.65,148.65,148.625,148.635,27400000.0
2009-09-23 04:36:00,148.635,148.64,148.59,148.61,51200000.0
2009-09-23 04:37:00,148.615,148.625,148.6,148.62,47500000.0
2009-09-23 04:38:00,148.62,148.62,148.595,148.62,47100000.0
2009-09-23 04:39:00,148.62,148.62,148.595,148.605,67700000.0
2009-09-23 04:40:00,148.61,148.62,148.605,148.61,84000000.0
2009-09-23 04:41:00,148.615,148.615,148.6,148.605,30200000.0
2009-09-23 04:42:00,148.605,148.615,148.595,148.615,55600000.0
2009-09-23 04:43:00,148.62,148.635,148.595,148.6,67300000.0
2009-09-23 04:44:00,148.62,148.62,148.56,148.59,54200000.0
2009-09-23 04:45:00,148.59,148.615,148.58,148.615,65000000.0
2009-09-23 04:46:00,148.615,148.615,148.56,148.605,126200000.0
2009-09-23 04:47:00,148.62,148.635,148.595,148.595,55800000.0
2009-09-23 04:48:00,148.605,148.65,148.58,148.635,118800000.0
2009-09-23 04:49:00,148.63,148.64,148.61,148.615,51300000.0
2009-09-23 04:50:00,148.615,148.64,148.605,148.64,81500000.0
2009-09-23 04:51:00,148.645,148.725,148.64,148.72,119300000.0
2009-09-23 04:52:00,148.715,148.765,148.71,148.73,155600000.0
2009-09-23 04:53:00,148.73,148.75,148.69,148.705,163000000.0
2009-09-23 04:54:00,148.705,148.715,148.7,148.705,40600000.0
2009-09-23 04:55:00,148.695,148.725,148.685,148.685,82200000.0
2009-09-23 04:56:00,148.685,148.725,148.68,148.68,91700000.0
2009-09-23 04:57:00,148.685,148.755,148.67,148.755,106100000.0
2009-09-23 04:58:00,148.755,148.775,148.72,148.73,158000000.0
2009-09-23 04:59:00,148.725,148.765,148.705,148.75,101800000.0
2009-09-23 05:00:00,148.75,148.75,148.73,148.735,44800000.0
2009-09-23 05:01:00,148.725,148.75,148.71,148.71,67500000.0
2009-09-23 05:02:00,148.715,148.725,148.695,148.72,39700000.0
2009-09-23 05:03:00,148.72,148.725,148.7,148.715,80600000.0
2009-09-23 05:04:00,148.72,148.72,148.71,148.71,19400000.0
2009-09-23 05:05:00,148.705,148.72,148.695,148.695,29000000.0
2009-09-23 05:06:00,148.695,148.725,148.695,148.71,53000000.0
2009-09-23 05:07:00,148.725,148.805,148.725,148.78,93600000.0
2009-09-23 05:08:00,148.78,148.785,148.76,148.76,47600000.0
2009-09-23 05:09:00,148.76,148.805,148.745,148.785,117100000.0
2009-09-23 05:10:00,148.79,148.79,148.72,148.72,66500000.0
2009-09-23 05:11:00,148.72,148.73,148.7,148.71,78600000.0
2009-09-23 05:12:00,148.71,148.75,148.7,148.75,53000000.0
2009-09-23 05:13:00,148.745,148.795,148.74,148.775,66300000.0
2009-09-23 05:14:00,148.775,148.785,148.755,148.765,75500000.0
2009-09-23 05:15:00,148.76,148.76,148.73,148.73,49600000.0
2009-09-23 05:16:00,148.725,148.73,148.715,148.73,35400000.0
2009-09-23 05:17:00,148.73,148.73,148.73,148.73,1400000.0
2009-09-23 05:18:00,148.72,148.74,148.72,148.72,60800000.0
2009-09-23 05:19:00,148.73,148.735,148.725,148.735,24900000.0
2009-09-23 05:20:00,148.735,148.76,148.725,148.75,21900000.0
2009-09-23 05:21:00,148.755,148.775,148.735,148.755,83400000.0
2009-09-23 05:22:00,148.77,148.8,148.76,148.795,38100000.0
2009-09-23 05:23:00,148.795,148.83,148.795,148.83,77400000.0
2009-09-23 05:24:00,148.83,148.845,148.815,148.84,81900000.0
2009-09-23 05:25:00,148.855,148.87,148.82,148.82,61700000.0
2009-09-23 05:26:00,148.825,148.855,148.81,148.81,147400000.0
2009-09-23 05:27:00,148.81,148.81,148.76,148.785,180700000.0
2009-09-23 05:28:00,148.78,148.795,148.76,148.78,49200000.0
2009-09-23 05:29:00,148.78,148.785,148.775,148.775,29400000.0
2009-09-23 05:30:00,148.775,148.775,148.75,148.75,62300000.0
2009-09-23 05:31:00,148.755,148.76,148.755,148.755,16600000.0
2009-09-23 05:32:00,148.755,148.805,148.735,148.74,90100000.0
2009-09-23 05:33:00,148.745,148.815,148.735,148.815,78200000.0
2009-09-23 05:34:00,148.815,148.815,148.765,148.77,58600000.0
2009-09-23 05:35:00,148.77,148.77,148.75,148.755,39600000.0
2009-09-23 05:36:00,148.755,148.77,148.74,148.77,102600000.0
2009-09-23 05:37:00,148.77,148.795,148.76,148.795,38900000.0
2009-09-23 05:38:00,148.795,148.795,148.72,148.745,98700000.0
2009-09-23 05:39:00,148.74,148.75,148.72,148.75,137900000.0
2009-09-23 05:40:00,148.75,148.795,148.75,148.765,23600000.0
2009-09-23 05:41:00,148.765,148.77,148.695,148.715,142700000.0
2009-09-23 05:42:00,148.72,148.755,148.71,148.755,85400000.0
2009-09-23 05:43:00,148.76,148.76,148.75,148.755,26700000.0
2009-09-23 05:44:00,148.755,148.775,148.755,148.77,27000000.0
2009-09-23 05:45:00,148.76,148.785,148.76,148.78,40600000.0
2009-09-23 05:46:00,148.775,148.825,148.775,148.785,54200000.0
2009-09-23 05:47:00,148.785,148.79,148.765,148.765,6800000.0
2009-09-23 05:48:00,148.765,148.765,148.705,148.745,161000000.0
2009-09-23 05:49:00,148.75,148.76,148.745,148.755,57300000.0
2009-09-23 05:50:00,148.75,148.765,148.74,148.755,49000000.0
2009-09-23 05:51:00,148.765,148.765,148.75,148.755,23200000.0
2009-09-23 05:52:00,148.77,148.78,148.765,148.78,35800000.0
2009-09-23 05:53:00,148.78,148.815,148.78,148.78,51500000.0
2009-09-23 05:54:00,148.78,148.78,148.74,148.745,29400000.0
2009-09-23 05:55:00,148.745,148.745,148.705,148.73,78900000.0
2009-09-23 05:56:00,148.73,148.78,148.7,148.765,131900000.0
2009-09-23 05:57:00,148.78,148.78,148.775,148.78,19800000.0
2009-09-23 05:58:00,148.785,148.785,148.775,148.78,19400000.0
2009-09-23 05:59:00,148.775,148.785,148.775,148.785,53600000.0
2009-09-23 06:00:00,148.785,148.785,148.76,148.77,36200000.0
2009-09-23 06:01:00,148.77,148.785,148.77,148.785,17500000.0
2009-09-23 06:02:00,148.785,148.8,148.775,148.785,79400000.0
2009-09-23 06:03:00,148.775,148.78,148.76,148.775,124600000.0
2009-09-23 06:04:00,148.79,148.81,148.78,148.8,69300000.0
2009-09-23 06:05:00,148.805,148.815,148.805,148.815,14200000.0
2009-09-23 06:06:00,148.815,148.83,148.81,148.815,25200000.0
2009-09-23 06:07:00,148.81,148.81,148.785,148.785,33600000.0
2009-09-23 06:08:00,148.785,148.795,148.785,148.785,36000000.0
2009-09-23 06:09:00,148.785,148.785,148.775,148.775,13800000.0
2009-09-23 06:10:00,148.78,148.79,148.77,148.78,53200000.0
2009-09-23 06:11:00,148.79,148.805,148.78,148.8,58800000.0
2009-09-23 06:12:00,148.805,148.805,148.8,148.8,3800000.0
2009-09-23 06:13:00,148.79,148.845,148.79,148.835,62900000.0
2009-09-23 06:14:00,148.84,148.89,148.835,148.86,69000000.0
2009-09-23 06:15:00,148.86,148.86,148.8,148.805,124000000.0
2009-09-23 06:16:00,148.81,148.81,148.755,148.755,74400000.0
2009-09-23 06:17:00,148.75,148.75,148.745,148.745,59100000.0
2009-09-23 06:18:00,148.745,148.75,148.725,148.725,39000000.0
2009-09-23 06:19:00,148.735,148.745,148.735,148.745,36300000.0
2009-09-23 06:20:00,148.745,148.755,148.74,148.74,13700000.0
2009-09-23 06:21:00,148.74,148.76,148.72,148.74,84900000.0
2009-09-23 06:22:00,148.75,148.765,148.725,148.765,49200000.0
2009-09-23 06:23:00,148.76,148.76,148.735,148.74,37500000.0
2009-09-23 06:24:00,148.74,148.745,148.735,148.735,30100000.0
2009-09-23 06:25:00,148.73,148.73,148.705,148.71,38600000.0
2009-09-23 06:26:00,148.72,148.725,148.71,148.71,35200000.0
2009-09-23 06:27:00,148.715,148.72,148.705,148.72,38900000.0
2009-09-23 06:28:00,148.715,148.715,148.695,148.7,32900000.0
2009-09-23 06:29:00,148.705,148.715,148.705,148.715,108800000.0
2009-09-23 06:30:00,148.72,148.81,148.72,148.79,64100000.0
2009-09-23 06:31:00,148.79,148.79,148.725,148.74,94900000.0
2009-09-23 06:32:00,148.745,148.775,148.745,148.77,56400000.0
2009-09-23 06:33:00,148.77,148.78,148.755,148.77,71600000.0
2009-09-23 06:34:00,148.765,148.775,148.755,148.775,39600000.0
2009-09-23 06:35:00,148.765,148.765,148.75,148.75,23100000.0
2009-09-23 06:36:00,148.755,148.765,148.745,148.75,77800000.0
2009-09-23 06:37:00,148.745,148.755,148.725,148.73,74000000.0
2009-09-23 06:38:00,148.73,148.73,148.73,148.73,31000000.0
2009-09-23 06:39:00,148.73,148.74,148.725,148.73,43600000.0
2009-09-23 06:40:00,148.73,148.745,148.73,148.73,38800000.0
2009-09-23 06:41:00,148.735,148.745,148.73,148.74,103500000.0
2009-09-23 06:42:00,148.74,148.775,148.735,148.77,118800000.0
2009-09-23 06:43:00,148.77,148.77,148.735,148.75,138400000.0
2009-09-23 06:44:00,148.75,148.75,148.75,148.75,7400000.0
2009-09-23 06:45:00,148.75,148.77,148.75,148.75,86900000.0
2009-09-23 06:46:00,148.75,148.755,148.74,148.745,59900000.0
2009-09-23 06:47:00,148.745,148.76,148.735,148.745,77700000.0
2009-09-23 06:48:00,148.74,148.77,148.74,148.77,64000000.0
2009-09-23 06:49:00,148.765,148.78,148.755,148.765,52900000.0
2009-09-23 06:50:00,148.765,148.795,148.74,148.795,195900000.0
2009-09-23 06:51:00,148.795,148.85,148.765,148.82,146100000.0
2009-09-23 06:52:00,148.825,148.86,148.815,148.815,143000000.0
2009-09-23 06:53:00,148.815,148.815,148.78,148.78,144600000.0
2009-09-23 06:54:00,148.775,148.79,148.75,148.77,139400000.0
2009-09-23 06:55:00,148.77,148.855,148.77,148.82,182500000.0
2009-09-23 06:56:00,148.825,148.835,148.785,148.79,76800000.0
2009-09-23 06:57:00,148.785,148.81,148.75,148.755,168000000.0
2009-09-23 06:58:00,148.75,148.82,148.75,148.815,114000000.0
2009-09-23 06:59:00,148.815,148.86,148.81,148.83,112100000.0
2009-09-23 07:00:00,148.83,148.835,148.8,148.8,54500000.0
2009-09-23 07:01:00,148.8,148.855,148.8,148.85,104200000.0
2009-09-23 07:02:00,148.85,148.87,148.83,148.845,115900000.0
2009-09-23 07:03:00,148.85,148.865,148.845,148.855,38900000.0
2009-09-23 07:04:00,148.845,148.87,148.845,148.865,28700000.0
2009-09-23 07:05:00,148.865,148.87,148.83,148.84,68700000.0
2009-09-23 07:06:00,148.84,148.86,148.835,148.86,56600000.0
2009-09-23 07:07:00,148.855,148.865,148.82,148.83,45100000.0
2009-09-23 07:08:00,148.835,148.835,148.805,148.805,52700000.0
2009-09-23 07:09:00,148.82,148.825,148.785,148.81,89800000.0
2009-09-23 07:10:00,148.805,148.83,148.8,148.815,43900000.0
2009-09-23 07:11:00,148.815,148.83,148.8,148.815,95600000.0
2009-09-23 07:12:00,148.815,148.815,148.795,148.805,34100000.0
2009-09-23 07:13:00,148.8,148.825,148.8,148.815,34500000.0
2009-09-23 07:14:00,148.81,148.825,148.805,148.81,59900000.0
2009-09-23 07:15:00,148.81,148.835,148.81,148.815,72100000.0
2009-09-23 07:16:00,148.815,148.815,148.81,148.815,9500000.0
2009-09-23 07:17:00,148.8,148.8,148.79,148.79,46300000.0
2009-09-23 07:18:00,148.785,148.8,148.785,148.79,18600000.0
2009-09-23 07:19:00,148.79,148.795,148.76,148.76,65200000.0
2009-09-23 07:20:00,148.76,148.76,148.705,148.72,144900000.0
2009-09-23 07:21:00,148.72,148.76,148.72,148.76,77900000.0
2009-09-23 07:22:00,148.76,148.775,148.745,148.755,89600000.0
2009-09-23 07:23:00,148.76,148.77,148.735,148.77,102900000.0
2009-09-23 07:24:00,148.77,148.77,148.745,148.75,121400000.0
2009-09-23 07:25:00,148.745,148.76,148.745,148.76,3200000.0
2009-09-23 07:26:00,148.77,148.775,148.765,148.775,20200000.0
2009-09-23 07:27:00,148.775,148.78,148.74,148.74,68400000.0
2009-09-23 07:28:00,148.74,148.74,148.695,148.695,48200000.0
2009-09-23 07:29:00,148.695,148.715,148.69,148.715,112900000.0
2009-09-23 07:30:00,148.715,148.725,148.7,148.71,47000000.0
2009-09-23 07:31:00,148.71,148.735,148.71,148.725,36300000.0
2009-09-23 07:32:00,148.725,148.73,148.715,148.72,17600000.0
2009-09-23 07:33:00,148.72,148.73,148.72,148.725,44700000.0
2009-09-23 07:34:00,148.725,148.74,148.71,148.73,118800000.0
2009-09-23 07:35:00,148.735,148.775,148.725,148.775,151800000.0
2009-09-23 07:36:00,148.78,148.805,148.765,148.79,44400000.0
2009-09-23 07:37:00,148.79,148.805,148.77,148.785,55500000.0
2009-09-23 07:38:00,148.785,148.785,148.77,148.77,120900000.0
2009-09-23 07:39:00,148.77,148.77,148.755,148.77,16300000.0
2009-09-23 07:40:00,148.77,148.775,148.755,148.775,62100000.0
2009-09-23 07:41:00,148.79,148.84,148.78,148.835,123500000.0
2009-09-23 07:42:00,148.83,148.875,148.825,148.86,104800000.0
2009-09-23 07:43:00,148.865,148.87,148.86,148.86,63600000.0
2009-09-23 07:44:00,148.86,148.86,148.785,148.79,84500000.0
2009-09-23 07:45:00,148.785,148.805,148.735,148.735,91500000.0
2009-09-23 07:46:00,148.735,148.75,148.71,148.745,155700000.0
2009-09-23 07:47:00,148.745,148.755,148.715,148.74,151800000.0
2009-09-23 07:48:00,148.75,148.82,148.735,148.775,72400000.0
2009-09-23 07:49:00,148.79,148.79,148.75,148.765,89400000.0
2009-09-23 07:50:00,148.76,148.795,148.76,148.79,52200000.0
2009-09-23 07:51:00,148.805,148.825,148.785,148.815,146200000.0
2009-09-23 07:52:00,148.81,148.815,148.78,148.8,66200000.0
2009-09-23 07:53:00,148.79,148.825,148.785,148.81,68200000.0
2009-09-23 07:54:00,148.805,148.82,148.795,148.805,37200000.0
2009-09-23 07:55:00,148.81,148.82,148.725,148.77,158300000.0
2009-09-23 07:56:00,148.765,148.79,148.745,148.77,105500000.0
2009-09-23 07:57:00,148.76,148.78,148.75,148.75,89500000.0
2009-09-23 07:58:00,148.745,148.745,148.715,148.745,119600000.0
2009-09-23 07:59:00,148.755,148.775,148.725,148.75,60700000.0
2009-09-23 08:00:00,148.745,148.805,148.735,148.765,95200000.0
2009-09-23 08:01:00,148.76,148.77,148.745,148.765,33900000.0
2009-09-23 08:02:00,148.765,148.79,148.76,148.79,73400000.0
2009-09-23 08:03:00,148.785,148.785,148.735,148.74,132200000.0
2009-09-23 08:04:00,148.745,148.775,148.735,148.745,133900000.0
2009-09-23 08:05:00,148.755,148.755,148.72,148.745,108400000.0
2009-09-23 08:06:00,148.745,148.755,148.725,148.735,142700000.0
2009-09-23 08:07:00,148.735,148.815,148.735,148.755,188400000.0
2009-09-23 08:08:00,148.755,148.77,148.735,148.74,99100000.0
2009-09-23 08:09:00,148.74,148.76,148.735,148.755,142800000.0
2009-09-23 08:10:00,148.76,148.8,148.76,148.795,121000000.0
2009-09-23 08:11:00,148.79,148.81,148.785,148.805,46600000.0
2009-09-23 08:12:00,148.805,148.82,148.775,148.785,86600000.0
2009-09-23 08:13:00,148.785,148.8,148.68,148.685,87200000.0
2009-09-23 08:14:00,148.685,148.735,148.665,148.715,140100000.0
2009-09-23 08:15:00,148.715,148.715,148.645,148.695,114700000.0
2009-09-23 08:16:00,148.695,148.695,148.66,148.685,91800000.0
2009-09-23 08:17:00,148.685,148.72,148.685,148.7,105000000.0
2009-09-23 08:18:00,148.7,148.74,148.695,148.72,116600000.0
2009-09-23 08:19:00,148.73,148.73,148.69,148.69,85300000.0
2009-09-23 08:20:00,148.69,148.69,148.64,148.645,122700000.0
2009-09-23 08:21:00,148.65,148.685,148.65,148.68,98300000.0
2009-09-23 08:22:00,148.68,148.74,148.665,148.73,111400000.0
2009-09-23 08:23:00,148.72,148.73,148.685,148.715,216500000.0
2009-09-23 08:24:00,148.7,148.725,148.655,148.675,118100000.0
2009-09-23 08:25:00,148.675,148.78,148.675,148.765,177100000.0
2009-09-23 08:26:00,148.77,148.77,148.74,148.765,82000000.0
2009-09-23 08:27:00,148.765,148.785,148.71,148.715,177100000.0
2009-09-23 08:28:00,148.715,148.735,148.705,148.725,188600000.0
2009-09-23 08:29:00,148.725,148.76,148.71,148.735,186100000.0
2009-09-23 08:30:00,148.74,148.805,148.735,148.745,240800000.0
2009-09-23 08:31:00,148.745,148.765,148.635,148.655,223500000.0
2009-09-23 08:32:00,148.655,148.735,148.655,148.715,175800000.0
2009-09-23 08:33:00,148.715,148.805,148.7,148.755,207300000.0
2009-09-23 08:34:00,148.755,148.755,148.655,148.665,178500000.0
2009-09-23 08:35:00,148.665,148.735,148.665,148.735,173500000.0
2009-09-23 08:36:00,148.735,148.735,148.67,148.675,75000000.0
2009-09-23 08:37:00,148.675,148.75,148.675,148.74,129900000.0
2009-09-23 08:38:00,148.745,148.755,148.71,148.71,193600000.0
2009-09-23 08:39:00,148.72,148.725,148.66,148.66,79400000.0
2009-09-23 08:40:00,148.66,148.71,148.655,148.68,106700000.0
2009-09-23 08:41:00,148.68,148.685,148.665,148.685,110100000.0
2009-09-23 08:42:00,148.685,148.71,148.645,148.71,105500000.0
2009-09-23 08:43:00,148.71,148.72,148.705,148.705,136000000.0
2009-09-23 08:44:00,148.705,148.725,148.7,148.72,53100000.0
2009-09-23 08:45:00,148.72,148.755,148.645,148.65,136700000.0
2009-09-23 08:46:00,148.65,148.655,148.615,148.625,168900000.0
2009-09-23 08:47:00,148.63,148.66,148.595,148.65,155100000.0
2009-09-23 08:48:00,148.655,148.655,148.63,148.65,96500000.0
2009-09-23 08:49:00,148.65,148.655,148.63,148.63,90200000.0
2009-09-23 08:50:00,148.63,148.64,148.615,148.625,171000000.0
2009-09-23 08:51:00,148.625,148.63,148.585,148.59,179600000.0
2009-09-23 08:52:00,148.59,148.63,148.57,148.63,134700000.0
2009-09-23 08:53:00,148.625,148.635,148.605,148.635,110100000.0
2009-09-23 08:54:00,148.635,148.66,148.61,148.635,159800000.0
2009-09-23 08:55:00,148.635,148.635,148.59,148.61,83500000.0
2009-09-23 08:56:00,148.61,148.64,148.595,148.595,162000000.0
2009-09-23 08:57:00,148.595,148.635,148.595,148.61,183900000.0
2009-09-23 08:58:00,148.61,148.67,148.61,148.665,169200000.0
2009-09-23 08:59:00,148.665,148.765,148.655,148.745,274900000.0
2009-09-23 09:00:00,148.745,148.755,148.705,148.725,239900000.0
2009-09-23 09:01:00,148.73,148.745,148.645,148.665,173400000.0
2009-09-23 09:02:00,148.66,148.715,148.66,148.705,127800000.0
2009-09-23 09:03:00,148.7,148.72,148.65,148.685,173900000.0
2009-09-23 09:04:00,148.68,148.71,148.67,148.7,138200000.0
2009-09-23 09:05:00,148.7,148.74,148.7,148.72,144100000.0
2009-09-23 09:06:00,148.72,148.795,148.72,148.74,138300000.0
2009-09-23 09:07:00,148.75,148.785,148.73,148.765,221600000.0
2009-09-23 09:08:00,148.76,148.81,148.75,148.76,135500000.0
2009-09-23 09:09:00,148.765,148.785,148.71,148.75,132200000.0
2009-09-23 09:10:00,148.755,148.835,148.745,148.775,280500000.0
2009-09-23 09:11:00,148.775,148.825,148.76,148.815,244700000.0
2009-09-23 09:12:00,148.815,148.85,148.81,148.815,213600000.0
2009-09-23 09:13:00,148.815,148.83,148.765,148.78,109000000.0
2009-09-23 09:14:00,148.78,148.805,148.765,148.805,64500000.0
2009-09-23 09:15:00,148.805,148.835,148.8,148.83,189400000.0
2009-09-23 09:16:00,148.83,148.835,148.8,148.835,164500000.0
2009-09-23 09:17:00,148.835,148.855,148.81,148.82,190600000.0
2009-09-23 09:18:00,148.815,148.84,148.77,148.83,199100000.0
2009-09-23 09:19:00,148.83,148.85,148.81,148.83,138900000.0
2009-09-23 09:20:00,148.83,148.83,148.765,148.775,121200000.0
2009-09-23 09:21:00,148.775,148.795,148.74,148.74,124100000.0
2009-09-23 09:22:00,148.74,148.8,148.705,148.76,236800000.0
2009-09-23 09:23:00,148.765,148.775,148.7,148.76,161200000.0
2009-09-23 09:24:00,148.76,148.8,148.755,148.755,63400000.0
2009-09-23 09:25:00,148.755,148.79,148.735,148.78,96200000.0
2009-09-23 09:26:00,148.785,148.845,148.785,148.795,159700000.0
2009-09-23 09:27:00,148.795,148.805,148.755,148.78,218100000.0
2009-09-23 09:28:00,148.785,148.805,148.735,148.76,309400000.0
2009-09-23 09:29:00,148.76,148.77,148.725,148.75,201300000.0
2009-09-23 09:30:00,148.745,148.86,148.745,148.86,168300000.0
2009-09-23 09:31:00,148.86,148.875,148.815,148.815,99820000.0
2009-09-23 09:32:00,148.815,148.835,148.76,148.765,134900000.0
2009-09-23 09:33:00,148.765,148.815,148.765,148.785,133900000.0
2009-09-23 09:34:00,148.785,148.805,148.745,148.745,132700000.0
2009-09-23 09:35:00,148.745,148.805,148.73,148.765,149100000.0
2009-09-23 09:36:00,148.755,148.785,148.73,148.76,196400000.0
2009-09-23 09:37:00,148.76,148.795,148.755,148.79,148000000.0
2009-09-23 09:38:00,148.79,148.84,148.785,148.815,194900000.0
2009-09-23 09:39:00,148.815,148.84,148.795,148.835,165200000.0
2009-09-23 09:40:00,148.835,148.865,148.83,148.865,176600000.0
2009-09-23 09:41:00,148.865,148.9,148.86,148.88,149900000.0
2009-09-23 09:42:00,148.88,148.91,148.85,148.91,141000000.0
2009-09-23 09:43:00,148.915,148.955,148.885,148.92,250000000.0
2009-09-23 09:44:00,148.915,148.935,148.885,148.885,177400000.0
2009-09-23 09:45:00,148.885,148.89,148.84,148.885,189500000.0
2009-09-23 09:46:00,148.885,148.92,148.85,148.91,104700000.0
2009-09-23 09:47:00,148.915,148.945,148.905,148.92,175700000.0
2009-09-23 09:48:00,148.92,148.945,148.915,148.93,84100000.0
2009-09-23 09:49:00,148.93,148.93,148.835,148.86,152000000.0
2009-09-23 09:50:00,148.86,148.875,148.845,148.85,271200000.0
2009-09-23 09:51:00,148.85,148.855,148.835,148.845,171200000.0
2009-09-23 09:52:00,148.845,148.855,148.825,148.855,171700000.0
2009-09-23 09:53:00,148.855,148.875,148.855,148.86,63700000.0
2009-09-23 09:54:00,148.86,148.87,148.79,148.805,278500000.0
2009-09-23 09:55:00,148.805,148.815,148.785,148.81,150500000.0
2009-09-23 09:56:00,148.805,148.835,148.805,148.83,151100000.0
2009-09-23 09:57:00,148.83,148.88,148.795,148.795,268800000.0
2009-09-23 09:58:00,148.805,148.9,148.77,148.875,187800000.0
2009-09-23 09:59:00,148.885,148.91,148.84,148.86,183600000.0
2009-09-23 10:00:00,148.86,148.86,148.78,148.815,182000000.0
2009-09-23 10:01:00,148.815,148.815,148.725,148.74,259100000.0
2009-09-23 10:02:00,148.735,148.79,148.73,148.785,162700000.0
2009-09-23 10:03:00,148.78,148.815,148.765,148.765,88200000.0
2009-09-23 10:04:00,148.76,148.795,148.745,148.79,178500000.0
2009-09-23 10:05:00,148.79,148.82,148.765,148.765,118500000.0
2009-09-23 10:06:00,148.775,148.78,148.715,148.75,110000000.0
2009-09-23 10:07:00,148.745,148.75,148.65,148.655,157900000.0
2009-09-23 10:08:00,148.655,148.73,148.65,148.73,192400000.0
2009-09-23 10:09:00,148.73,148.745,148.705,148.705,114000000.0
2009-09-23 10:10:00,148.705,148.715,148.645,148.66,312300000.0
2009-09-23 10:11:00,148.66,148.71,148.65,148.7,165600000.0
2009-09-23 10:12:00,148.7,148.735,148.685,148.7,265400000.0
2009-09-23 10:13:00,148.7,148.74,148.69,148.695,184300000.0
2009-09-23 10:14:00,148.7,148.72,148.695,148.705,54500000.0
2009-09-23 10:15:00,148.705,148.705,148.66,148.69,141900000.0
2009-09-23 10:16:00,148.69,148.695,148.665,148.68,226200000.0
2009-09-23 10:17:00,148.68,148.685,148.655,148.67,229100000.0
2009-09-23 10:18:00,148.675,148.72,148.67,148.69,264200000.0
2009-09-23 10:19:00,148.69,148.69,148.645,148.675,242900000.0
2009-09-23 10:20:00,148.665,148.68,148.61,148.615,219600000.0
2009-09-23 10:21:00,148.62,148.64,148.56,148.63,270700000.0
2009-09-23 10:22:00,148.62,148.635,148.585,148.625,189500000.0
2009-09-23 10:23:00,148.62,148.67,148.61,148.665,179900000.0
2009-09-23 10:24:00,148.66,148.675,148.64,148.675,204000000.0
2009-09-23 10:25:00,148.665,148.69,148.65,148.685,252700000.0
2009-09-23 10:26:00,148.68,148.71,148.655,148.69,188900000.0
2009-09-23 10:27:00,148.69,148.75,148.68,148.74,245400000.0
2009-09-23 10:28:00,148.74,148.74,148.69,148.7,224700000.0
2009-09-23 10:29:00,148.695,148.78,148.685,148.725,185300000.0
2009-09-23 10:30:00,148.735,149.15,148.735,148.955,234900000.0
2009-09-23 10:31:00,148.965,149.245,148.94,149.24,287000000.0
2009-09-23 10:32:00,149.235,149.335,149.145,149.145,263200000.0
2009-09-23 10:33:00,149.145,149.175,149.06,149.1,213100000.0
2009-09-23 10:34:00,149.1,149.145,149.095,149.14,150200000.0
2009-09-23 10:35:00,149.14,149.295,149.115,149.27,227900000.0
2009-09-23 10:36:00,149.27,149.355,149.265,149.29,183700000.0
2009-09-23 10:37:00,149.305,149.435,149.285,149.34,320900000.0
2009-09-23 10:38:00,149.33,149.36,149.31,149.325,220100000.0
2009-09-23 10:39:00,149.325,149.35,149.29,149.305,206000000.0
2009-09-23 10:40:00,149.305,149.325,149.165,149.21,252600000.0
2009-09-23 10:41:00,149.185,149.22,149.145,149.2,204200000.0
2009-09-23 10:42:00,149.2,149.3,149.185,149.275,141200000.0
2009-09-23 10:43:00,149.275,149.275,149.205,149.25,224300000.0
2009-09-23 10:44:00,149.255,149.32,149.25,149.31,199500000.0
2009-09-23 10:45:00,149.325,149.37,149.3,149.3,253100000.0
2009-09-23 10:46:00,149.3,149.36,149.3,149.32,197000000.0
2009-09-23 10:47:00,149.32,149.325,149.24,149.27,229800000.0
2009-09-23 10:48:00,149.26,149.26,149.24,149.25,151800000.0
2009-09-23 10:49:00,149.245,149.25,149.16,149.195,281800000.0
2009-09-23 10:50:00,149.195,149.23,149.19,149.215,211600000.0
2009-09-23 10:51:00,149.215,149.28,149.215,149.26,122500000.0
2009-09-23 10:52:00,149.25,149.25,149.14,149.155,138200000.0
2009-09-23 10:53:00,149.155,149.24,149.145,149.22,80600000.0
2009-09-23 10:54:00,149.22,149.29,149.22,149.28,159200000.0
2009-09-23 10:55:00,149.28,149.325,149.25,149.255,221600000.0
2009-09-23 10:56:00,149.25,149.31,149.23,149.29,214400000.0
2009-09-23 10:57:00,149.295,149.305,149.245,149.255,145000000.0
2009-09-23 10:58:00,149.265,149.335,149.26,149.32,257700000.0
2009-09-23 10:59:00,149.305,149.36,149.305,149.34,210600000.0
2009-09-23 11:00:00,149.34,149.44,149.335,149.405,263500000.0
2009-09-23 11:01:00,149.405,149.415,149.34,149.34,207500000.0
2009-09-23 11:02:00,149.335,149.4,149.32,149.365,188600000.0
2009-09-23 11:03:00,149.36,149.365,149.33,149.35,211700000.0
2009-09-23 11:04:00,149.35,149.375,149.345,149.36,175300000.0
2009-09-23 11:05:00,149.36,149.365,149.295,149.295,253700000.0
2009-09-23 11:06:00,149.295,149.335,149.27,149.285,196300000.0
2009-09-23 11:07:00,149.285,149.32,149.27,149.27,230100000.0
2009-09-23 11:08:00,149.28,149.355,149.27,149.345,189800000.0
2009-09-23 11:09:00,149.35,149.4,149.325,149.39,142600000.0
2009-09-23 11:10:00,149.39,149.465,149.37,149.43,206700000.0
2009-09-23 11:11:00,149.43,149.43,149.38,149.405,177500000.0
2009-09-23 11:12:00,149.4,149.42,149.395,149.395,127700000.0
2009-09-23 11:13:00,149.41,149.425,149.385,149.395,163200000.0
2009-09-23 11:14:00,149.385,149.4,149.335,149.38,155700000.0
2009-09-23 11:15:00,149.38,149.385,149.37,149.38,101100000.0
2009-09-23 11:16:00,149.38,149.39,149.365,149.365,70000000.0
2009-09-23 11:17:00,149.365,149.365,149.31,149.32,147900000.0
2009-09-23 11:18:00,149.315,149.34,149.3,149.325,136000000.0
2009-09-23 11:19:00,149.325,149.345,149.325,149.325,115600000.0
2009-09-23 11:20:00,149.325,149.325,149.25,149.255,165300000.0
2009-09-23 11:21:00,149.255,149.345,149.255,149.325,159200000.0
2009-09-23 11:22:00,149.335,149.345,149.305,149.34,163000000.0
2009-09-23 11:23:00,149.34,149.345,149.305,149.33,174800000.0
2009-09-23 11:24:00,149.33,149.41,149.33,149.4,185000000.0
2009-09-23 11:25:00,149.4,149.4,149.35,149.36,127300000.0
2009-09-23 11:26:00,149.365,149.365,149.34,149.355,45000000.0
2009-09-23 11:27:00,149.355,149.395,149.355,149.385,77200000.0
2009-09-23 11:28:00,149.385,149.4,149.35,149.365,123600000.0
2009-09-23 11:29:00,149.365,149.375,149.325,149.345,114300000.0
2009-09-23 11:30:00,149.335,149.365,149.325,149.365,145100000.0
2009-09-23 11:31:00,149.36,149.365,149.335,149.335,96500000.0
2009-09-23 11:32:00,149.335,149.385,149.33,149.34,160100000.0
2009-09-23 11:33:00,149.335,149.375,149.335,149.37,137900000.0
2009-09-23 11:34:00,149.375,149.405,149.365,149.4,179300000.0
2009-09-23 11:35:00,149.39,149.405,149.385,149.4,107300000.0
2009-09-23 11:36:00,149.395,149.41,149.395,149.41,51900000.0
2009-09-23 11:37:00,149.42,149.445,149.385,149.44,185100000.0
2009-09-23 11:38:00,149.44,149.45,149.395,149.44,139000000.0
2009-09-23 11:39:00,149.44,149.49,149.435,149.46,133800000.0
2009-09-23 11:40:00,149.47,149.475,149.435,149.445,134500000.0
2009-09-23 11:41:00,149.44,149.46,149.43,149.445,108600000.0
2009-09-23 11:42:00,149.445,149.475,149.425,149.475,183100000.0
2009-09-23 11:43:00,149.48,149.485,149.45,149.47,170400000.0
2009-09-23 11:44:00,149.475,149.495,149.46,149.465,258200000.0
2009-09-23 11:45:00,149.465,149.47,149.41,149.41,159500000.0
2009-09-23 11:46:00,149.405,149.44,149.405,149.425,120900000.0
2009-09-23 11:47:00,149.43,149.43,149.365,149.37,93100000.0
2009-09-23 11:48:00,149.365,149.365,149.32,149.33,172100000.0
2009-09-23 11:49:00,149.325,149.35,149.3,149.3,82120000.0
2009-09-23 11:50:00,149.3,149.3,149.23,149.27,164100000.0
2009-09-23 11:51:00,149.27,149.31,149.245,149.29,149800000.0
2009-09-23 11:52:00,149.29,149.34,149.27,149.335,178100000.0
2009-09-23 11:53:00,149.335,149.345,149.31,149.32,157800000.0
2009-09-23 11:54:00,149.33,149.33,149.255,149.27,186700000.0
2009-09-23 11:55:00,149.26,149.295,149.225,149.275,188500000.0
2009-09-23 11:56:00,149.28,149.375,149.28,149.33,198600000.0
2009-09-23 11:57:00,149.32,149.36,149.32,149.355,130500000.0
2009-09-23 11:58:00,149.355,149.355,149.315,149.32,133200000.0
2009-09-23 11:59:00,149.32,149.345,149.315,149.34,110600000.0
2009-09-23 12:00:00,149.34,149.355,149.325,149.355,122300000.0
2009-09-23 12:01:00,149.345,149.35,149.295,149.3,148400000.0
2009-09-23 12:02:00,149.3,149.33,149.3,149.315,174300000.0
2009-09-23 12:03:00,149.31,149.355,149.305,149.355,138400000.0
2009-09-23 12:04:00,149.35,149.355,149.33,149.33,120400000.0
2009-09-23 12:05:00,149.34,149.36,149.34,149.35,99500000.0
2009-09-23 12:06:00,149.36,149.435,149.35,149.43,97100000.0
2009-09-23 12:07:00,149.43,149.44,149.395,149.43,142700000.0
2009-09-23 12:08:00,149.445,149.465,149.43,149.43,115800000.0
2009-09-23 12:09:00,149.43,149.48,149.42,149.47,145300000.0
2009-09-23 12:10:00,149.475,149.48,149.445,149.47,166800000.0
2009-09-23 12:11:00,149.46,149.48,149.445,149.45,34500000.0
2009-09-23 12:12:00,149.45,149.475,149.45,149.455,62300000.0
2009-09-23 12:13:00,149.465,149.465,149.44,149.44,44900000.0
2009-09-23 12:14:00,149.43,149.44,149.4,149.405,137700000.0
2009-09-23 12:15:00,149.4,149.42,149.385,149.385,102800000.0
2009-09-23 12:16:00,149.385,149.405,149.345,149.405,219100000.0
2009-09-23 12:17:00,149.4,149.435,149.37,149.43,154200000.0
2009-09-23 12:18:00,149.42,149.425,149.4,149.4,65100000.0
2009-09-23 12:19:00,149.4,149.445,149.385,149.445,104000000.0
2009-09-23 12:20:00,149.445,149.735,149.415,149.725,295200000.0
2009-09-23 12:21:00,149.725,149.74,149.65,149.65,196000000.0
2009-09-23 12:22:00,149.65,149.695,149.65,149.685,138400000.0
2009-09-23 12:23:00,149.685,149.845,149.685,149.825,285600000.0
2009-09-23 12:24:00,149.825,149.92,149.78,149.785,284800000.0
2009-09-23 12:25:00,149.785,149.805,149.745,149.75,190200000.0
2009-09-23 12:26:00,149.75,149.8,149.75,149.77,237900000.0
2009-09-23 12:27:00,149.775,149.79,149.75,149.785,220300000.0
2009-09-23 12:28:00,149.785,149.805,149.78,149.785,110100000.0
2009-09-23 12:29:00,149.765,149.79,149.73,149.73,91300000.0
2009-09-23 12:30:00,149.72,149.78,149.71,149.745,164800000.0
2009-09-23 12:31:00,149.745,149.775,149.74,149.745,96700000.0
2009-09-23 12:32:00,149.745,149.835,149.745,149.835,178100000.0
2009-09-23 12:33:00,149.835,149.835,149.81,149.815,87300000.0
2009-09-23 12:34:00,149.815,149.885,149.815,149.875,115800000.0
2009-09-23 12:35:00,149.89,149.905,149.885,149.895,113800000.0
2009-09-23 12:36:00,149.895,149.905,149.86,149.89,172900000.0
2009-09-23 12:37:00,149.89,149.93,149.87,149.89,189100000.0
2009-09-23 12:38:00,149.89,149.89,149.82,149.845,160900000.0
2009-09-23 12:39:00,149.845,149.845,149.795,149.83,115900000.0
2009-09-23 12:40:00,149.83,149.895,149.805,149.88,128100000.0
2009-09-23 12:41:00,149.875,149.94,149.875,149.92,160100000.0
2009-09-23 12:42:00,149.925,150.01,149.905,150.01,178100000.0
2009-09-23 12:43:00,150.01,150.13,149.94,150.08,367200000.0
2009-09-23 12:44:00,150.075,150.11,150.05,150.095,236700000.0
2009-09-23 12:45:00,150.095,150.095,150.045,150.07,137800000.0
2009-09-23 12:46:00,150.07,150.18,150.065,150.145,233000000.0
2009-09-23 12:47:00,150.145,150.175,150.105,150.105,205600000.0
2009-09-23 12:48:00,150.105,150.12,150.08,150.11,168300000.0
2009-09-23 12:49:00,150.11,150.115,150.09,150.095,108500000.0
2009-09-23 12:50:00,150.09,150.155,150.07,150.155,148300000.0
2009-09-23 12:51:00,150.155,150.24,150.155,150.23,151500000.0
2009-09-23 12:52:00,150.23,150.26,150.22,150.235,263300000.0
2009-09-23 12:53:00,150.24,150.245,150.2,150.2,150700000.0
2009-09-23 12:54:00,150.195,150.2,150.165,150.165,243200000.0
2009-09-23 12:55:00,150.17,150.17,150.125,150.14,132700000.0
2009-09-23 12:56:00,150.135,150.175,150.12,150.12,126600000.0
2009-09-23 12:57:00,150.12,150.16,150.105,150.105,222700000.0
2009-09-23 12:58:00,150.105,150.115,150.03,150.09,249600000.0
2009-09-23 12:59:00,150.09,150.115,150.085,150.09,237200000.0
2009-09-23 13:00:00,150.085,150.18,150.08,150.18,172600000.0
2009-09-23 13:01:00,150.195,150.23,150.195,150.21,132800000.0
2009-09-23 13:02:00,150.21,150.225,150.185,150.21,120700000.0
2009-09-23 13:03:00,150.21,150.25,150.2,150.23,166700000.0
2009-09-23 13:04:00,150.235,150.26,150.205,150.215,173200000.0
2009-09-23 13:05:00,150.215,150.24,150.215,150.215,181200000.0
2009-09-23 13:06:00,150.215,150.235,150.155,150.155,243900000.0
2009-09-23 13:07:00,150.16,150.17,150.135,150.145,166700000.0
2009-09-23 13:08:00,150.135,150.16,150.115,150.15,177400000.0
2009-09-23 13:09:00,150.15,150.155,150.07,150.07,185900000.0
2009-09-23 13:10:00,150.07,150.095,150.04,150.055,172500000.0
2009-09-23 13:11:00,150.055,150.105,150.055,150.095,143700000.0
2009-09-23 13:12:00,150.09,150.1,150.075,150.095,157400000.0
2009-09-23 13:13:00,150.095,150.11,150.085,150.095,148200000.0
2009-09-23 13:14:00,150.11,150.11,150.045,150.06,143400000.0
2009-09-23 13:15:00,150.06,150.095,150.055,150.055,181300000.0
2009-09-23 13:16:00,150.055,150.08,150.03,150.055,176600000.0
2009-09-23 13:17:00,150.05,150.05,150.02,150.02,69700000.0
2009-09-23 13:18:00,150.025,150.035,149.995,150.035,133600000.0
2009-09-23 13:19:00,150.035,150.07,150.015,150.07,269700000.0
2009-09-23 13:20:00,150.07,150.07,150.015,150.025,116300000.0
2009-09-23 13:21:00,150.025,150.025,149.97,149.99,105100000.0
2009-09-23 13:22:00,149.99,150.01,149.985,149.99,111400000.0
2009-09-23 13:23:00,149.985,149.99,149.97,149.97,64000000.0
2009-09-23 13:24:00,149.97,149.975,149.97,149.975,58200000.0
2009-09-23 13:25:00,149.975,149.98,149.97,149.98,30700000.0
2009-09-23 13:26:00,149.975,149.975,149.97,149.975,102700000.0
2009-09-23 13:27:00,149.975,149.98,149.96,149.96,56400000.0
2009-09-23 13:28:00,149.96,149.975,149.96,149.975,72800000.0
2009-09-23 13:29:00,149.98,150.065,149.97,150.06,105000000.0
2009-09-23 13:30:00,150.06,150.125,150.055,150.085,138200000.0
2009-09-23 13:31:00,150.085,150.09,150.04,150.06,137400000.0
2009-09-23 13:32:00,150.055,150.105,150.04,150.1,111800000.0
2009-09-23 13:33:00,150.1,150.1,150.075,150.075,69800000.0
2009-09-23 13:34:00,150.075,150.085,150.075,150.085,44000000.0
2009-09-23 13:35:00,150.085,150.125,150.08,150.085,66700000.0
2009-09-23 13:36:00,150.085,150.09,150.06,150.065,79900000.0
2009-09-23 13:37:00,150.06,150.1,150.055,150.1,100200000.0
2009-09-23 13:38:00,150.095,150.155,150.095,150.155,110900000.0
2009-09-23 13:39:00,150.16,150.165,150.15,150.16,41000000.0
2009-09-23 13:40:00,150.165,150.175,150.11,150.125,99200000.0
2009-09-23 13:41:00,150.13,150.175,150.12,150.12,234000000.0
2009-09-23 13:42:00,150.095,150.12,150.08,150.085,62900000.0
2009-09-23 13:43:00,150.075,150.105,150.075,150.1,47800000.0
2009-09-23 13:44:00,150.105,150.105,150.095,150.1,28600000.0
2009-09-23 13:45:00,150.095,150.1,150.065,150.08,121000000.0
2009-09-23 13:46:00,150.09,150.115,150.08,150.1,98700000.0
2009-09-23 13:47:00,150.105,150.115,150.075,150.115,63300000.0
2009-09-23 13:48:00,150.12,150.125,150.09,150.09,46400000.0
2009-09-23 13:49:00,150.09,150.105,150.08,150.08,65600000.0
2009-09-23 13:50:00,150.08,150.08,150.01,150.03,102600000.0
2009-09-23 13:51:00,150.03,150.04,149.985,149.99,103500000.0
2009-09-23 13:52:00,149.99,150.02,149.99,150.015,101100000.0
2009-09-23 13:53:00,150.02,150.04,150.02,150.035,82200000.0
2009-09-23 13:54:00,150.035,150.035,150.015,150.025,82000000.0
2009-09-23 13:55:00,150.04,150.065,150.035,150.04,103900000.0
2009-09-23 13:56:00,150.05,150.05,150.02,150.035,33300000.0
2009-09-23 13:57:00,150.035,150.035,150.015,150.02,93400000.0
2009-09-23 13:58:00,150.02,150.035,150.02,150.03,63400000.0
2009-09-23 13:59:00,150.03,150.045,150.02,150.025,98900000.0
2009-09-23 14:00:00,150.04,150.065,150.01,150.06,135100000.0
2009-09-23 14:01:00,150.06,150.1,150.05,150.085,164600000.0
2009-09-23 14:02:00,150.1,150.1,150.06,150.08,190800000.0
2009-09-23 14:03:00,150.08,150.15,150.065,150.085,182300000.0
2009-09-23 14:04:00,150.09,150.105,150.07,150.07,256900000.0
2009-09-23 14:05:00,150.07,150.075,150.03,150.07,131200000.0
2009-09-23 14:06:00,150.065,150.085,150.055,150.06,87800000.0
2009-09-23 14:07:00,150.06,150.06,150.035,150.055,149800000.0
2009-09-23 14:08:00,150.045,150.08,150.03,150.065,158000000.0
2009-09-23 14:09:00,150.06,150.095,150.0,150.0,214100000.0
2009-09-23 14:10:00,150.01,150.04,149.92,149.92,266600000.0
2009-09-23 14:11:00,149.92,150.035,149.905,150.02,268700000.0
2009-09-23 14:12:00,150.025,150.035,149.975,150.005,161500000.0
2009-09-23 14:13:00,150.005,150.04,150.0,150.005,168300000.0
2009-09-23 14:14:00,150.005,150.05,149.955,150.05,216500000.0
2009-09-23 14:15:00,150.055,150.055,149.995,150.015,140700000.0
2009-09-23 14:16:00,150.01,150.01,149.935,149.98,233300000.0
2009-09-23 14:17:00,149.985,150.005,149.965,149.98,207800000.0
2009-09-23 14:18:00,149.98,149.98,149.94,149.95,132700000.0
2009-09-23 14:19:00,149.95,149.95,149.87,149.885,236400000.0
2009-09-23 14:20:00,149.89,149.89,149.805,149.82,227100000.0
2009-09-23 14:21:00,149.82,149.89,149.82,149.865,190200000.0
2009-09-23 14:22:00,149.855,149.87,149.835,149.87,225400000.0
2009-09-23 14:23:00,149.87,149.925,149.865,149.9,169700000.0
2009-09-23 14:24:00,149.9,149.92,149.865,149.885,143100000.0
2009-09-23 14:25:00,149.885,149.92,149.875,149.915,140700000.0
2009-09-23 14:26:00,149.915,150.035,149.915,150.035,205500000.0
2009-09-23 14:27:00,150.035,150.06,150.015,150.03,224700000.0
2009-09-23 14:28:00,150.025,150.045,149.995,150.01,219800000.0
2009-09-23 14:29:00,150.01,150.055,150.005,150.005,241200000.0
2009-09-23 14:30:00,150.02,150.035,149.99,149.995,163800000.0
2009-09-23 14:31:00,150.0,150.0,149.88,149.885,180100000.0
2009-09-23 14:32:00,149.885,149.93,149.87,149.9,228500000.0
2009-09-23 14:33:00,149.9,149.9,149.845,149.88,129400000.0
2009-09-23 14:34:00,149.875,149.945,149.85,149.935,196200000.0
2009-09-23 14:35:00,149.935,149.975,149.905,149.91,173300000.0
2009-09-23 14:36:00,149.91,149.96,149.91,149.93,169400000.0
2009-09-23 14:37:00,149.935,149.955,149.91,149.94,179900000.0
2009-09-23 14:38:00,149.935,149.96,149.925,149.925,127700000.0
2009-09-23 14:39:00,149.925,149.94,149.89,149.94,223800000.0
2009-09-23 14:40:00,149.935,149.97,149.93,149.96,131900000.0
2009-09-23 14:41:00,149.96,149.985,149.925,149.935,197300000.0
2009-09-23 14:42:00,149.93,149.95,149.91,149.91,154200000.0
2009-09-23 14:43:00,149.91,149.965,149.91,149.955,110000000.0
2009-09-23 14:44:00,149.96,150.015,149.955,149.975,132600000.0
2009-09-23 14:45:00,149.975,150.005,149.96,149.975,106700000.0
2009-09-23 14:46:00,149.975,150.015,149.97,150.005,107300000.0
2009-09-23 14:47:00,150.005,150.03,150.0,150.01,97800000.0
2009-09-23 14:48:00,150.01,150.015,149.94,149.955,173300000.0
2009-09-23 14:49:00,149.955,149.965,149.925,149.925,144400000.0
2009-09-23 14:50:00,149.925,149.945,149.905,149.935,83700000.0
2009-09-23 14:51:00,149.935,149.955,149.935,149.95,88200000.0
2009-09-23 14:52:00,149.95,150.02,149.945,149.985,123100000.0
2009-09-23 14:53:00,149.985,149.985,149.94,149.945,95500000.0
2009-09-23 14:54:00,149.945,149.975,149.93,149.935,142800000.0
2009-09-23 14:55:00,149.93,149.975,149.93,149.97,110900000.0
2009-09-23 14:56:00,149.975,149.99,149.96,149.98,82800000.0
2009-09-23 14:57:00,149.975,150.0,149.945,149.98,113800000.0
2009-09-23 14:58:00,149.985,149.99,149.955,149.975,98900000.0
2009-09-23 14:59:00,149.975,149.975,149.935,149.935,130800000.0
2009-09-23 15:00:00,149.935,149.97,149.935,149.97,118600000.0
2009-09-23 15:01:00,149.97,149.97,149.925,149.95,141900000.0
2009-09-23 15:02:00,149.95,149.97,149.93,149.945,203800000.0
2009-09-23 15:03:00,149.945,149.965,149.93,149.96,126700000.0
2009-09-23 15:04:00,149.965,149.99,149.95,149.96,127500000.0
2009-09-23 15:05:00,149.955,149.955,149.93,149.94,70800000.0
2009-09-23 15:06:00,149.945,149.98,149.915,149.965,124500000.0
2009-09-23 15:07:00,149.965,149.995,149.965,149.98,119500000.0
2009-09-23 15:08:00,149.98,149.995,149.955,149.975,93500000.0
2009-09-23 15:09:00,149.975,150.01,149.97,150.0,87200000.0
2009-09-23 15:10:00,150.0,150.02,149.96,150.015,141500000.0
2009-09-23 15:11:00,150.02,150.07,150.015,150.065,204600000.0
2009-09-23 15:12:00,150.07,150.095,150.04,150.07,181100000.0
2009-09-23 15:13:00,150.075,150.1,150.06,150.065,153700000.0
2009-09-23 15:14:00,150.065,150.08,150.03,150.06,127800000.0
2009-09-23 15:15:00,150.06,150.06,150.025,150.04,140600000.0
2009-09-23 15:16:00,150.04,150.04,149.995,150.01,194000000.0
2009-09-23 15:17:00,150.01,150.045,150.005,150.045,158800000.0
2009-09-23 15:18:00,150.04,150.075,150.04,150.07,161000000.0
2009-09-23 15:19:00,150.07,150.085,150.04,150.075,126600000.0
2009-09-23 15:20:00,150.07,150.095,150.04,150.065,157300000.0
2009-09-23 15:21:00,150.065,150.105,150.055,150.1,94800000.0
2009-09-23 15:22:00,150.11,150.13,150.1,150.13,110200000.0
2009-09-23 15:23:00,150.13,150.175,150.11,150.16,234500000.0
2009-09-23 15:24:00,150.17,150.18,150.155,150.17,140500000.0
2009-09-23 15:25:00,150.165,150.185,150.15,150.15,80100000.0
2009-09-23 15:26:00,150.15,150.18,150.15,150.17,178600000.0
2009-09-23 15:27:00,150.16,150.24,150.14,150.215,168000000.0
2009-09-23 15:28:00,150.215,150.29,150.21,150.215,146000000.0
2009-09-23 15:29:00,150.225,150.225,150.185,150.185,97200000.0
2009-09-23 15:30:00,150.185,150.195,150.16,150.195,122300000.0
2009-09-23 15:31:00,150.21,150.225,150.19,150.19,164600000.0
2009-09-23 15:32:00,150.195,150.21,150.17,150.205,89200000.0
2009-09-23 15:33:00,150.2,150.25,150.195,150.235,168900000.0
2009-09-23 15:34:00,150.24,150.245,150.2,150.205,147700000.0
2009-09-23 15:35:00,150.21,150.25,150.195,150.25,202100000.0
2009-09-23 15:36:00,150.25,150.325,150.25,150.28,204000000.0
2009-09-23 15:37:00,150.29,150.315,150.28,150.295,186500000.0
2009-09-23 15:38:00,150.295,150.295,150.22,150.235,128700000.0
2009-09-23 15:39:00,150.24,150.28,150.24,150.265,135400000.0
2009-09-23 15:40:00,150.265,150.275,150.25,150.27,129200000.0
2009-09-23 15:41:00,150.27,150.315,150.255,150.29,206500000.0
2009-09-23 15:42:00,150.295,150.34,150.28,150.315,183900000.0
2009-09-23 15:43:00,150.315,150.355,150.3,150.33,177500000.0
2009-09-23 15:44:00,150.315,150.335,150.29,150.32,185200000.0
2009-09-23 15:45:00,150.32,150.355,150.285,150.345,163200000.0
2009-09-23 15:46:00,150.34,150.365,150.325,150.335,196200000.0
2009-09-23 15:47:00,150.335,150.365,150.325,150.325,196700000.0
2009-09-23 15:48:00,150.325,150.325,150.255,150.26,156700000.0
2009-09-23 15:49:00,150.255,150.285,150.245,150.275,122500000.0
2009-09-23 15:50:00,150.275,150.285,150.255,150.255,148700000.0
2009-09-23 15:51:00,150.255,150.265,150.235,150.26,232000000.0
2009-09-23 15:52:00,150.26,150.285,150.23,150.25,149300000.0
2009-09-23 15:53:00,150.255,150.255,150.19,150.2,164400000.0
2009-09-23 15:54:00,150.2,150.21,150.155,150.175,169300000.0
2009-09-23 15:55:00,150.175,150.19,150.13,150.16,196900000.0
2009-09-23 15:56:00,150.175,150.205,150.155,150.18,182200000.0
2009-09-23 15:57:00,150.18,150.29,150.175,150.27,162300000.0
2009-09-23 15:58:00,150.275,150.29,150.205,150.23,185400000.0
2009-09-23 15:59:00,150.23,150.255,150.195,150.23,168900000.0
2009-09-23 16:00:00,150.225,150.24,150.205,150.22,193700000.0
2009-09-23 16:01:00,150.22,150.255,150.19,150.195,185700000.0
2009-09-23 16:02:00,150.2,150.215,150.135,150.15,99000000.0
2009-09-23 16:03:00,150.15,150.165,150.13,150.15,163700000.0
2009-09-23 16:04:00,150.15,150.165,150.13,150.155,153100000.0
2009-09-23 16:05:00,150.155,150.2,150.14,150.15,246200000.0
2009-09-23 16:06:00,150.15,150.16,150.145,150.155,70200000.0
2009-09-23 16:07:00,150.15,150.185,150.145,150.165,103900000.0
2009-09-23 16:08:00,150.16,150.175,150.145,150.16,98100000.0
2009-09-23 16:09:00,150.165,150.185,150.13,150.15,146100000.0
2009-09-23 16:10:00,150.14,150.18,150.13,150.17,92400000.0
2009-09-23 16:11:00,150.165,150.175,150.145,150.15,163500000.0
2009-09-23 16:12:00,150.15,150.18,150.14,150.155,180200000.0
2009-09-23 16:13:00,150.15,150.16,150.14,150.15,103100000.0
2009-09-23 16:14:00,150.15,150.155,150.13,150.14,118400000.0
2009-09-23 16:15:00,150.14,150.155,150.075,150.075,166700000.0
2009-09-23 16:16:00,150.09,150.135,150.08,150.1,169700000.0
2009-09-23 16:17:00,150.11,150.165,150.1,150.165,107200000.0
2009-09-23 16:18:00,150.155,150.16,150.13,150.15,95800000.0
2009-09-23 16:19:00,150.145,150.175,150.13,150.16,151400000.0
2009-09-23 16:20:00,150.16,150.16,150.115,150.115,93700000.0
2009-09-23 16:21:00,150.115,150.115,150.08,150.1,129600000.0
2009-09-23 16:22:00,150.1,150.1,150.055,150.055,130100000.0
2009-09-23 16:23:00,150.055,150.09,150.05,150.05,84900000.0
2009-09-23 16:24:00,150.05,150.075,150.02,150.045,105600000.0
2009-09-23 16:25:00,150.05,150.065,150.04,150.055,109100000.0
2009-09-23 16:26:00,150.055,150.07,150.045,150.045,50300000.0
2009-09-23 16:27:00,150.045,150.075,150.04,150.065,59900000.0
2009-09-23 16:28:00,150.065,150.11,150.065,150.075,81800000.0
2009-09-23 16:29:00,150.08,150.08,150.05,150.065,110900000.0
2009-09-23 16:30:00,150.065,150.065,149.98,150.005,154800000.0
2009-09-23 16:31:00,150.005,150.025,150.005,150.005,148800000.0
2009-09-23 16:32:00,150.005,150.055,150.005,150.045,115500000.0
2009-09-23 16:33:00,150.045,150.055,150.015,150.035,189500000.0
2009-09-23 16:34:00,150.035,150.065,149.975,149.985,152400000.0
2009-09-23 16:35:00,149.99,150.005,149.955,149.98,181800000.0
2009-09-23 16:36:00,149.98,149.98,149.91,149.915,221400000.0
2009-09-23 16:37:00,149.92,149.99,149.915,149.935,221400000.0
2009-09-23 16:38:00,149.935,149.975,149.9,149.905,202600000.0
2009-09-23 16:39:00,149.905,149.93,149.88,149.9,186600000.0
2009-09-23 16:40:00,149.89,149.91,149.875,149.895,184000000.0
2009-09-23 16:41:00,149.895,149.91,149.845,149.88,208700000.0
2009-09-23 16:42:00,149.88,149.945,149.855,149.92,137700000.0
2009-09-23 16:43:00,149.92,149.945,149.89,149.945,136600000.0
2009-09-23 16:44:00,149.945,149.99,149.92,149.965,172100000.0
2009-09-23 16:45:00,149.965,149.98,149.945,149.945,86200000.0
2009-09-23 16:46:00,149.94,149.95,149.89,149.895,140500000.0
2009-09-23 16:47:00,149.895,149.92,149.895,149.92,80200000.0
2009-09-23 16:48:00,149.92,149.965,149.92,149.96,172600000.0
2009-09-23 16:49:00,149.955,149.965,149.92,149.955,159000000.0
2009-09-23 16:50:00,149.96,149.965,149.94,149.945,184000000.0
2009-09-23 16:51:00,149.945,149.975,149.94,149.96,108000000.0
2009-09-23 16:52:00,149.955,149.96,149.92,149.955,96300000.0
2009-09-23 16:53:00,149.95,149.995,149.945,149.98,194500000.0
2009-09-23 16:54:00,149.98,149.985,149.94,149.96,138100000.0
2009-09-23 16:55:00,149.96,149.995,149.96,149.965,178300000.0
2009-09-23 16:56:00,149.96,149.975,149.9,149.925,151300000.0
2009-09-23 16:57:00,149.92,149.945,149.9,149.945,145100000.0
2009-09-23 16:58:00,149.955,149.975,149.94,149.96,131500000.0
2009-09-23 16:59:00,149.965,150.045,149.95,150.045,206000000.0
2009-09-23 17:00:00,150.045,150.055,149.985,150.015,221400000.0
2009-09-23 17:01:00,150.015,150.015,149.97,149.99,143700000.0
2009-09-23 17:02:00,149.985,149.995,149.97,149.995,146600000.0
2009-09-23 17:03:00,150.0,150.01,149.985,149.995,138600000.0
2009-09-23 17:04:00,149.995,149.995,149.95,149.955,132600000.0
2009-09-23 17:05:00,149.955,149.995,149.945,149.99,111100000.0
2009-09-23 17:06:00,149.99,150.05,149.98,150.04,172400000.0
2009-09-23 17:07:00,150.04,150.045,150.015,150.035,149200000.0
2009-09-23 17:08:00,150.035,150.035,149.98,149.985,126500000.0
2009-09-23 17:09:00,149.985,150.025,149.965,150.005,169300000.0
2009-09-23 17:10:00,149.995,150.015,149.955,149.97,142800000.0
2009-09-23 17:11:00,149.975,149.99,149.935,149.965,165800000.0
2009-09-23 17:12:00,149.965,149.975,149.9,149.92,192300000.0
2009-09-23 17:13:00,149.92,149.93,149.89,149.905,99700000.0
2009-09-23 17:14:00,149.915,149.93,149.895,149.905,96500000.0
2009-09-23 17:15:00,149.91,149.92,149.9,149.91,77700000.0
2009-09-23 17:16:00,149.91,149.965,149.91,149.94,108300000.0
2009-09-23 17:17:00,149.945,149.975,149.92,149.965,106500000.0
2009-09-23 17:18:00,149.97,149.985,149.965,149.98,83000000.0
2009-09-23 17:19:00,149.98,149.98,149.92,149.93,104400000.0
2009-09-23 17:20:00,149.925,149.965,149.925,149.965,77700000.0
2009-09-23 17:21:00,149.96,150.02,149.945,149.99,112000000.0
2009-09-23 17:22:00,149.98,149.995,149.95,149.975,133200000.0
2009-09-23 17:23:00,149.97,150.0,149.96,149.995,120500000.0
2009-09-23 17:24:00,150.0,150.01,149.98,149.995,122800000.0
2009-09-23 17:25:00,149.995,150.045,149.99,150.02,147700000.0
2009-09-23 17:26:00,150.03,150.075,149.995,150.005,85900000.0
2009-09-23 17:27:00,150.01,150.055,149.995,150.05,133100000.0
2009-09-23 17:28:00,150.05,150.055,150.0,150.03,169900000.0
2009-09-23 17:29:00,150.02,150.05,150.01,150.05,123700000.0
2009-09-23 17:30:00,150.045,150.08,150.025,150.025,134500000.0
2009-09-23 17:31:00,150.025,150.07,150.025,150.07,80500000.0
2009-09-23 17:32:00,150.07,150.07,149.995,150.015,167900000.0
2009-09-23 17:33:00,150.015,150.015,149.955,149.955,117200000.0
2009-09-23 17:34:00,149.965,149.975,149.945,149.945,63600000.0
2009-09-23 17:35:00,149.945,149.975,149.93,149.97,151400000.0
2009-09-23 17:36:00,149.98,149.995,149.96,149.98,85500000.0
2009-09-23 17:37:00,149.975,149.99,149.965,149.97,109900000.0
2009-09-23 17:38:00,149.97,149.995,149.96,149.97,118100000.0
2009-09-23 17:39:00,149.97,149.995,149.955,149.98,102700000.0
2009-09-23 17:40:00,149.98,150.05,149.98,149.995,290900000.0
2009-09-23 17:41:00,149.99,150.0,149.94,149.98,153700000.0
2009-09-23 17:42:00,149.98,150.075,149.94,150.05,229600000.0
2009-09-23 17:43:00,150.045,150.08,150.03,150.065,227000000.0
2009-09-23 17:44:00,150.065,150.095,150.01,150.08,158800000.0
2009-09-23 17:45:00,150.09,150.105,150.055,150.055,178200000.0
2009-09-23 17:46:00,150.065,150.105,150.04,150.06,159000000.0
2009-09-23 17:47:00,150.06,150.065,149.945,149.965,181000000.0
2009-09-23 17:48:00,149.965,149.985,149.945,149.96,235000000.0
2009-09-23 17:49:00,149.97,150.015,149.955,149.96,144000000.0
2009-09-23 17:50:00,149.96,150.0,149.945,149.98,148700000.0
2009-09-23 17:51:00,149.98,150.025,149.97,149.985,127900000.0
2009-09-23 17:52:00,149.985,150.045,149.965,149.98,162800000.0
2009-09-23 17:53:00,149.97,150.01,149.965,149.97,144000000.0
2009-09-23 17:54:00,149.97,150.03,149.96,149.995,153100000.0
2009-09-23 17:55:00,150.005,150.055,149.995,150.01,171200000.0
2009-09-23 17:56:00,150.01,150.03,149.98,150.01,157600000.0
2009-09-23 17:57:00,150.01,150.01,149.965,149.965,96200000.0
2009-09-23 17:58:00,149.965,150.0,149.945,149.98,144400000.0
2009-09-23 17:59:00,149.975,150.02,149.975,150.01,84200000.0
2009-09-23 18:00:00,150.01,150.045,150.01,150.04,54600000.0
2009-09-23 18:01:00,150.025,150.065,150.025,150.05,84800000.0
2009-09-23 18:02:00,150.04,150.05,150.01,150.035,152100000.0
2009-09-23 18:03:00,150.045,150.1,150.035,150.04,164100000.0
2009-09-23 18:04:00,150.04,150.105,150.035,150.095,136200000.0
2009-09-23 18:05:00,150.1,150.125,150.065,150.075,100400000.0
2009-09-23 18:06:00,150.075,150.075,150.035,150.06,91100000.0
2009-09-23 18:07:00,150.06,150.07,150.04,150.04,89600000.0
2009-09-23 18:08:00,150.05,150.055,150.035,150.04,52300000.0
2009-09-23 18:09:00,150.04,150.05,150.035,150.05,30400000.0
2009-09-23 18:10:00,150.055,150.055,149.985,150.005,59500000.0
2009-09-23 18:11:00,150.005,150.02,149.975,150.0,104800000.0
2009-09-23 18:12:00,149.99,149.99,149.98,149.98,48300000.0
2009-09-23 18:13:00,149.98,150.015,149.98,150.015,57900000.0
2009-09-23 18:14:00,150.015,150.015,150.0,150.01,33400000.0
2009-09-23 18:15:00,150.01,150.03,149.99,150.015,69500000.0
2009-09-23 18:16:00,150.01,150.05,150.01,150.03,115800000.0
2009-09-23 18:17:00,150.03,150.035,150.005,150.02,178500000.0
2009-09-23 18:18:00,150.02,150.04,150.005,150.04,112700000.0
2009-09-23 18:19:00,150.035,150.095,150.035,150.05,150000000.0
2009-09-23 18:20:00,150.065,150.08,150.04,150.05,92100000.0
2009-09-23 18:21:00,150.05,150.075,150.04,150.06,166400000.0
2009-09-23 18:22:00,150.06,150.075,150.04,150.055,63300000.0
2009-09-23 18:23:00,150.055,150.06,150.035,150.06,54600000.0
2009-09-23 18:24:00,150.055,150.07,150.055,150.06,40200000.0
2009-09-23 18:25:00,150.06,150.08,150.06,150.08,50300000.0
2009-09-23 18:26:00,150.08,150.105,150.065,150.085,108600000.0
2009-09-23 18:27:00,150.085,150.095,150.065,150.07,92300000.0
2009-09-23 18:28:00,150.06,150.065,150.03,150.045,145900000.0
2009-09-23 18:29:00,150.045,150.06,149.98,149.98,126700000.0
2009-09-23 18:30:00,149.99,150.03,149.975,150.03,105600000.0
2009-09-23 18:31:00,150.035,150.035,149.995,149.995,98800000.0
2009-09-23 18:32:00,150.0,150.025,150.0,150.005,100200000.0
2009-09-23 18:33:00,150.0,150.04,150.0,150.025,93700000.0
2009-09-23 18:34:00,150.025,150.035,149.96,149.96,87900000.0
2009-09-23 18:35:00,149.96,149.97,149.94,149.95,61200000.0
2009-09-23 18:36:00,149.945,149.945,149.925,149.94,56400000.0
2009-09-23 18:37:00,149.94,149.945,149.935,149.935,8500000.0
2009-09-23 18:38:00,149.935,149.945,149.925,149.94,26000000.0
2009-09-23 18:39:00,149.94,149.97,149.935,149.955,72900000.0
2009-09-23 18:40:00,149.965,149.985,149.95,149.965,61400000.0
2009-09-23 18:41:00,149.97,149.98,149.945,149.97,60600000.0
2009-09-23 18:42:00,149.975,149.995,149.97,149.97,55700000.0
2009-09-23 18:43:00,149.97,149.995,149.97,149.985,75000000.0
2009-09-23 18:44:00,149.99,149.99,149.94,149.945,71700000.0
2009-09-23 18:45:00,149.95,149.97,149.94,149.96,57100000.0
2009-09-23 18:46:00,149.96,149.99,149.945,149.95,79400000.0
2009-09-23 18:47:00,149.95,149.955,149.94,149.955,53300000.0
2009-09-23 18:48:00,149.955,149.955,149.905,149.93,49700000.0
2009-09-23 18:49:00,149.935,149.955,149.93,149.945,51500000.0
2009-09-23 18:50:00,149.94,149.955,149.925,149.935,82700000.0
2009-09-23 18:51:00,149.945,149.945,149.92,149.945,59200000.0
2009-09-23 18:52:00,149.945,149.945,149.905,149.925,64900000.0
2009-09-23 18:53:00,149.93,149.965,149.925,149.925,57400000.0
2009-09-23 18:54:00,149.925,149.96,149.915,149.935,29900000.0
2009-09-23 18:55:00,149.925,149.965,149.92,149.955,38100000.0
2009-09-23 18:56:00,149.95,149.95,149.935,149.94,30900000.0
2009-09-23 18:57:00,149.94,149.945,149.93,149.945,45700000.0
2009-09-23 18:58:00,149.945,149.985,149.94,149.955,96800000.0
2009-09-23 18:59:00,149.97,149.995,149.955,149.97,106700000.0
2009-09-23 19:00:00,149.97,149.98,149.915,149.925,103000000.0
2009-09-23 19:01:00,149.93,149.975,149.92,149.97,83500000.0
2009-09-23 19:02:00,149.965,150.005,149.95,149.975,119300000.0
2009-09-23 19:03:00,149.96,150.01,149.96,150.01,90800000.0
2009-09-23 19:04:00,150.005,150.04,149.995,150.005,124400000.0
2009-09-23 19:05:00,150.01,150.06,149.985,150.015,90400000.0
2009-09-23 19:06:00,150.015,150.09,149.995,150.06,71400000.0
2009-09-23 19:07:00,150.07,150.07,150.055,150.06,94700000.0
2009-09-23 19:08:00,150.06,150.07,150.005,150.005,67800000.0
2009-09-23 19:09:00,150.005,150.045,150.0,150.04,87600000.0
2009-09-23 19:10:00,150.045,150.065,150.04,150.045,69200000.0
2009-09-23 19:11:00,150.045,150.075,150.025,150.075,60600000.0
2009-09-23 19:12:00,150.08,150.08,150.055,150.055,45700000.0
2009-09-23 19:13:00,150.06,150.06,150.04,150.04,56500000.0
2009-09-23 19:14:00,150.04,150.055,150.03,150.045,40900000.0
2009-09-23 19:15:00,150.055,150.055,150.04,150.05,70800000.0
2009-09-23 19:16:00,150.05,150.095,150.04,150.065,94700000.0
2009-09-23 19:17:00,150.065,150.065,150.02,150.04,108400000.0
2009-09-23 19:18:00,150.045,150.075,150.025,150.055,120500000.0
2009-09-23 19:19:00,150.05,150.05,149.975,149.975,91700000.0
2009-09-23 19:20:00,149.975,149.995,149.97,149.98,51000000.0
2009-09-23 19:21:00,149.975,149.995,149.965,149.995,79900000.0
2009-09-23 19:22:00,149.995,150.0,149.95,149.955,79500000.0
2009-09-23 19:23:00,149.955,149.955,149.89,149.9,108800000.0
2009-09-23 19:24:00,149.9,149.92,149.9,149.92,38700000.0
2009-09-23 19:25:00,149.92,149.925,149.915,149.915,28800000.0
2009-09-23 19:26:00,149.915,149.925,149.895,149.92,174000000.0
2009-09-23 19:27:00,149.92,149.925,149.91,149.925,85400000.0
2009-09-23 19:28:00,149.925,149.96,149.915,149.945,80100000.0
2009-09-23 19:29:00,149.94,149.94,149.93,149.93,29800000.0
2009-09-23 19:30:00,149.945,149.985,149.945,149.985,36400000.0
2009-09-23 19:31:00,149.985,150.015,149.985,150.005,70700000.0
2009-09-23 19:32:00,150.005,150.025,149.975,150.005,124700000.0
2009-09-23 19:33:00,150.005,150.005,149.985,149.985,89700000.0
2009-09-23 19:34:00,149.975,149.985,149.92,149.925,65600000.0
2009-09-23 19:35:00,149.925,149.985,149.925,149.98,65700000.0
2009-09-23 19:36:00,149.98,149.99,149.975,149.985,36800000.0
2009-09-23 19:37:00,149.985,150.005,149.97,149.97,89300000.0
2009-09-23 19:38:00,149.97,149.975,149.955,149.965,77100000.0
2009-09-23 19:39:00,149.965,149.965,149.945,149.95,60500000.0
2009-09-23 19:40:00,149.96,149.98,149.96,149.975,59300000.0
2009-09-23 19:41:00,149.98,150.01,149.955,149.96,100000000.0
2009-09-23 19:42:00,149.965,150.015,149.965,150.015,62200000.0
2009-09-23 19:43:00,150.015,150.015,149.96,149.97,97400000.0
2009-09-23 19:44:00,149.97,149.975,149.945,149.95,90800000.0
2009-09-23 19:45:00,149.965,150.025,149.965,150.005,104800000.0
2009-09-23 19:46:00,150.005,150.015,149.98,149.99,114200000.0
2009-09-23 19:47:00,149.99,149.99,149.95,149.95,77500000.0
2009-09-23 19:48:00,149.95,150.0,149.945,150.0,200300000.0
2009-09-23 19:49:00,149.995,150.015,149.975,149.98,161900000.0
2009-09-23 19:50:00,149.975,150.02,149.975,150.0,145000000.0
2009-09-23 19:51:00,150.005,150.045,150.0,150.045,70000000.0
2009-09-23 19:52:00,150.035,150.045,149.975,150.0,152000000.0
2009-09-23 19:53:00,150.0,150.01,149.985,149.985,150800000.0
2009-09-23 19:54:00,149.99,150.0,149.97,150.0,59000000.0
2009-09-23 19:55:00,149.995,150.01,149.98,149.985,60500000.0
2009-09-23 19:56:00,149.985,149.995,149.95,149.965,67900000.0
2009-09-23 19:57:00,149.965,149.965,149.955,149.955,47100000.0
2009-09-23 19:58:00,149.96,149.96,149.93,149.93,89400000.0
2009-09-23 19:59:00,149.93,149.94,149.91,149.93,139700000.0
2009-09-23 20:00:00,149.92,149.99,149.915,149.985,162800000.0
2009-09-23 20:01:00,149.985,150.005,149.975,149.98,117100000.0
2009-09-23 20:02:00,149.98,150.0,149.96,149.96,85600000.0
2009-09-23 20:03:00,149.96,150.02,149.955,150.02,104100000.0
2009-09-23 20:04:00,150.02,150.08,150.02,150.045,113100000.0
2009-09-23 20:05:00,150.03,150.045,150.015,150.04,89800000.0
2009-09-23 20:06:00,150.04,150.065,150.03,150.04,69200000.0
2009-09-23 20:07:00,150.055,150.055,149.99,150.0,70800000.0
2009-09-23 20:08:00,150.005,150.005,149.965,149.98,74500000.0
2009-09-23 20:09:00,149.975,149.995,149.94,149.96,155200000.0
2009-09-23 20:10:00,149.96,150.07,149.945,150.07,98500000.0
2009-09-23 20:11:00,150.06,150.07,150.03,150.05,116800000.0
2009-09-23 20:12:00,150.05,150.11,150.05,150.105,93500000.0
2009-09-23 20:13:00,150.105,150.165,150.08,150.105,133400000.0
2009-09-23 20:14:00,150.11,150.135,149.995,150.135,78900000.0
2009-09-23 20:15:00,150.08,150.145,150.06,150.08,22000000.0
2009-09-23 20:16:00,150.045,150.045,149.81,149.975,56100000.0
2009-09-23 20:17:00,149.96,149.985,149.505,149.595,241500000.0
2009-09-23 20:18:00,149.605,149.755,149.605,149.74,191400000.0
2009-09-23 20:19:00,149.75,149.835,149.725,149.83,204700000.0
2009-09-23 20:20:00,149.845,149.87,149.59,149.59,204000000.0
2009-09-23 20:21:00,149.59,149.64,149.455,149.53,280200000.0
2009-09-23 20:22:00,149.535,149.81,149.52,149.705,321700000.0
2009-09-23 20:23:00,149.69,149.725,149.465,149.595,265800000.0
2009-09-23 20:24:00,149.58,149.7,149.55,149.575,273600000.0
2009-09-23 20:25:00,149.575,149.645,149.495,149.605,259700000.0
2009-09-23 20:26:00,149.61,149.645,149.565,149.64,196000000.0
2009-09-23 20:27:00,149.64,149.675,149.62,149.635,180000000.0
2009-09-23 20:28:00,149.635,149.67,149.55,149.585,219000000.0
2009-09-23 20:29:00,149.57,149.62,149.48,149.595,227200000.0
2009-09-23 20:30:00,149.595,149.645,149.585,149.585,221200000.0
2009-09-23 20:31:00,149.575,149.665,149.535,149.615,256600000.0
2009-09-23 20:32:00,149.615,149.655,149.54,149.565,199600000.0
2009-09-23 20:33:00,149.565,149.59,149.535,149.555,175600000.0
2009-09-23 20:34:00,149.53,149.595,149.52,149.555,220700000.0
2009-09-23 20:35:00,149.555,149.63,149.54,149.625,162800000.0
2009-09-23 20:36:00,149.625,149.65,149.575,149.61,144800000.0
2009-09-23 20:37:00,149.61,149.62,149.565,149.565,89000000.0
2009-09-23 20:38:00,149.57,149.63,149.545,149.56,139000000.0
2009-09-23 20:39:00,149.56,149.625,149.55,149.585,141900000.0
2009-09-23 20:40:00,149.585,149.625,149.565,149.625,147400000.0
2009-09-23 20:41:00,149.62,149.635,149.56,149.585,122600000.0
2009-09-23 20:42:00,149.585,149.64,149.575,149.61,136400000.0
2009-09-23 20:43:00,149.605,149.62,149.535,149.61,168700000.0
2009-09-23 20:44:00,149.615,149.615,149.545,149.555,118200000.0
2009-09-23 20:45:00,149.555,149.625,149.55,149.605,127100000.0
2009-09-23 20:46:00,149.605,149.61,149.555,149.585,111400000.0
2009-09-23 20:47:00,149.595,149.675,149.57,149.615,199900000.0
2009-09-23 20:48:00,149.605,149.665,149.595,149.665,173400000.0
2009-09-23 20:49:00,149.665,149.695,149.64,149.65,166500000.0
2009-09-23 20:50:00,149.65,149.655,149.575,149.6,115300000.0
2009-09-23 20:51:00,149.595,149.645,149.595,149.6,128000000.0
2009-09-23 20:52:00,149.6,149.61,149.575,149.595,50800000.0
2009-09-23 20:53:00,149.595,149.635,149.57,149.605,209700000.0
2009-09-23 20:54:00,149.605,149.62,149.565,149.585,138900000.0
2009-09-23 20:55:00,149.585,149.625,149.58,149.61,157900000.0
2009-09-23 20:56:00,149.615,149.66,149.59,149.645,196600000.0
2009-09-23 20:57:00,149.645,149.675,149.585,149.66,190100000.0
2009-09-23 20:58:00,149.66,149.74,149.635,149.69,202400000.0
2009-09-23 20:59:00,149.69,149.735,149.655,149.68,200600000.0
2009-09-23 21:00:00,149.675,149.69,149.65,149.675,165800000.0
2009-09-23 21:01:00,149.68,149.7,149.64,149.695,157600000.0
2009-09-23 21:02:00,149.69,149.7,149.6,149.61,191100000.0
2009-09-23 21:03:00,149.625,149.635,149.595,149.595,75700000.0
2009-09-23 21:04:00,149.605,149.62,149.56,149.605,110000000.0
2009-09-23 21:05:00,149.61,149.625,149.565,149.62,125200000.0
2009-09-23 21:06:00,149.62,149.69,149.605,149.68,138400000.0
2009-09-23 21:07:00,149.685,149.685,149.61,149.635,60800000.0
2009-09-23 21:08:00,149.635,149.755,149.635,149.675,159300000.0
2009-09-23 21:09:00,149.66,149.69,149.62,149.63,104700000.0
2009-09-23 21:10:00,149.64,149.655,149.48,149.485,197500000.0
2009-09-23 21:11:00,149.49,149.525,149.47,149.49,181200000.0
2009-09-23 21:12:00,149.495,149.53,149.445,149.485,149500000.0
2009-09-23 21:13:00,149.485,149.58,149.485,149.545,149400000.0
2009-09-23 21:14:00,149.55,149.61,149.545,149.58,148300000.0
2009-09-23 21:15:00,149.58,149.58,149.53,149.545,196800000.0
2009-09-23 21:16:00,149.54,149.57,149.51,149.525,163500000.0
2009-09-23 21:17:00,149.525,149.54,149.515,149.54,127300000.0
2009-09-23 21:18:00,149.54,149.565,149.53,149.535,124800000.0
2009-09-23 21:19:00,149.54,149.565,149.52,149.54,107800000.0
2009-09-23 21:20:00,149.54,149.55,149.525,149.545,90900000.0
2009-09-23 21:21:00,149.545,149.545,149.48,149.485,93300000.0
2009-09-23 21:22:00,149.485,149.525,149.415,149.425,137400000.0
2009-09-23 21:23:00,149.435,149.47,149.4,149.45,213000000.0
2009-09-23 21:24:00,149.455,149.5,149.44,149.485,122500000.0
2009-09-23 21:25:00,149.485,149.505,149.46,149.495,90800000.0
2009-09-23 21:26:00,149.5,149.5,149.465,149.48,106600000.0
2009-09-23 21:27:00,149.48,149.485,149.445,149.455,128800000.0
2009-09-23 21:28:00,149.455,149.5,149.45,149.49,82100000.0
2009-09-23 21:29:00,149.49,149.49,149.445,149.465,161400000.0
2009-09-23 21:30:00,149.465,149.48,149.405,149.405,198500000.0
2009-09-23 21:31:00,149.405,149.455,149.385,149.405,162200000.0
2009-09-23 21:32:00,149.405,149.425,149.345,149.385,246700000.0
2009-09-23 21:33:00,149.385,149.42,149.325,149.345,188100000.0
2009-09-23 21:34:00,149.35,149.47,149.34,149.465,256800000.0
2009-09-23 21:35:00,149.46,149.465,149.41,149.44,142100000.0
2009-09-23 21:36:00,149.44,149.46,149.41,149.435,139800000.0
2009-09-23 21:37:00,149.43,149.46,149.42,149.445,106500000.0
2009-09-23 21:38:00,149.44,149.455,149.395,149.4,161700000.0
2009-09-23 21:39:00,149.4,149.42,149.35,149.35,194900000.0
2009-09-23 21:40:00,149.365,149.4,149.355,149.38,249100000.0
2009-09-23 21:41:00,149.375,149.435,149.365,149.41,243600000.0
2009-09-23 21:42:00,149.425,149.43,149.385,149.425,175000000.0
2009-09-23 21:43:00,149.425,149.445,149.42,149.435,130300000.0
2009-09-23 21:44:00,149.435,149.435,149.4,149.41,137000000.0
2009-09-23 21:45:00,149.41,149.41,149.375,149.405,124000000.0
2009-09-23 21:46:00,149.415,149.415,149.32,149.325,171600000.0
2009-09-23 21:47:00,149.325,149.405,149.325,149.405,128500000.0
2009-09-23 21:48:00,149.4,149.4,149.335,149.345,97600000.0
2009-09-23 21:49:00,149.345,149.405,149.335,149.38,182700000.0
2009-09-23 21:50:00,149.375,149.375,149.28,149.295,214500000.0
2009-09-23 21:51:00,149.29,149.475,149.26,149.475,237800000.0
2009-09-23 21:52:00,149.47,149.6,149.415,149.485,291500000.0
2009-09-23 21:53:00,149.485,149.485,149.345,149.43,242000000.0
2009-09-23 21:54:00,149.45,149.515,149.445,149.495,164400000.0
2009-09-23 21:55:00,149.49,149.49,149.425,149.435,226800000.0
2009-09-23 21:56:00,149.44,149.455,149.43,149.43,136400000.0
2009-09-23 21:57:00,149.43,149.465,149.315,149.315,214000000.0
2009-09-23 21:58:00,149.31,149.37,149.295,149.37,189000000.0
2009-09-23 21:59:00,149.37,149.385,149.33,149.355,198600000.0
2009-09-23 22:00:00,149.355,149.435,149.355,149.435,175400000.0
2009-09-23 22:01:00,149.435,149.45,149.38,149.38,80600000.0
2009-09-23 22:02:00,149.38,149.425,149.375,149.41,126700000.0
2009-09-23 22:03:00,149.415,149.425,149.375,149.41,137400000.0
2009-09-23 22:04:00,149.405,149.435,149.395,149.41,83700000.0
2009-09-23 22:05:00,149.4,149.48,149.395,149.48,134600000.0
2009-09-23 22:06:00,149.48,149.51,149.45,149.5,68900000.0
2009-09-23 22:07:00,149.5,149.535,149.49,149.53,87500000.0
2009-09-23 22:08:00,149.535,149.58,149.525,149.565,164000000.0
2009-09-23 22:09:00,149.57,149.595,149.525,149.56,92400000.0
2009-09-23 22:10:00,149.56,149.56,149.54,149.55,42500000.0
2009-09-23 22:11:00,149.55,149.55,149.48,149.5,191700000.0
2009-09-23 22:12:00,149.455,149.495,149.45,149.46,91900000.0
2009-09-23 22:13:00,149.46,149.485,149.45,149.46,72100000.0
2009-09-23 22:14:00,149.465,149.465,149.405,149.435,73400000.0
2009-09-23 22:15:00,149.435,149.44,149.425,149.43,48200000.0
2009-09-23 22:16:00,149.43,149.435,149.385,149.385,52400000.0
2009-09-23 22:17:00,149.385,149.385,149.335,149.36,101400000.0
2009-09-23 22:18:00,149.36,149.36,149.335,149.35,61700000.0
2009-09-23 22:19:00,149.35,149.37,149.34,149.355,63800000.0
2009-09-23 22:20:00,149.355,149.375,149.35,149.355,47200000.0
2009-09-23 22:21:00,149.355,149.375,149.355,149.36,91900000.0
2009-09-23 22:22:00,149.36,149.405,149.36,149.4,109900000.0
2009-09-23 22:23:00,149.405,149.44,149.38,149.405,105500000.0
2009-09-23 22:24:00,149.405,149.405,149.395,149.4,48400000.0
2009-09-23 22:25:00,149.395,149.4,149.37,149.38,80000000.0
2009-09-23 22:26:00,149.38,149.395,149.365,149.37,113800000.0
2009-09-23 22:27:00,149.37,149.375,149.34,149.34,67700000.0
2009-09-23 22:28:00,149.34,149.35,149.335,149.335,60900000.0
2009-09-23 22:29:00,149.35,149.355,149.345,149.355,147700000.0
2009-09-23 22:30:00,149.35,149.355,149.34,149.34,81700000.0
2009-09-23 22:31:00,149.34,149.34,149.29,149.3,126100000.0
2009-09-23 22:32:00,149.3,149.33,149.3,149.32,62800000.0
2009-09-23 22:33:00,149.32,149.32,149.31,149.31,7000000.0
2009-09-23 22:34:00,149.325,149.33,149.31,149.31,40000000.0
2009-09-23 22:35:00,149.31,149.32,149.28,149.315,61900000.0
2009-09-23 22:36:00,149.33,149.33,149.29,149.305,85100000.0
2009-09-23 22:37:00,149.305,149.305,149.265,149.28,35900000.0
2009-09-23 22:38:00,149.29,149.305,149.28,149.305,40300000.0
2009-09-23 22:39:00,149.295,149.31,149.285,149.29,107800000.0
2009-09-23 22:40:00,149.295,149.33,149.295,149.33,92800000.0
2009-09-23 22:41:00,149.325,149.325,149.275,149.305,166400000.0
2009-09-23 22:42:00,149.315,149.335,149.27,149.275,125600000.0
2009-09-23 22:43:00,149.28,149.315,149.28,149.295,54200000.0
2009-09-23 22:44:00,149.295,149.32,149.285,149.315,29600000.0
2009-09-23 22:45:00,149.315,149.315,149.3,149.305,13800000.0
2009-09-23 22:46:00,149.305,149.315,149.285,149.305,63600000.0
2009-09-23 22:47:00,149.3,149.35,149.285,149.305,70200000.0
2009-09-23 22:48:00,149.305,149.335,149.305,149.305,73200000.0
2009-09-23 22:49:00,149.31,149.325,149.295,149.325,117400000.0
2009-09-23 22:50:00,149.325,149.325,149.275,149.28,33800000.0
2009-09-23 22:51:00,149.27,149.285,149.22,149.245,129600000.0
2009-09-23 22:52:00,149.25,149.28,149.25,149.28,88400000.0
2009-09-23 22:53:00,149.285,149.29,149.28,149.28,116800000.0
2009-09-23 22:54:00,149.28,149.28,149.275,149.28,21800000.0
2009-09-23 22:55:00,149.28,149.295,149.22,149.295,84800000.0
2009-09-23 22:56:00,149.3,149.305,149.27,149.285,94800000.0
2009-09-23 22:57:00,149.29,149.29,149.265,149.265,57800000.0
2009-09-23 22:58:00,149.265,149.27,149.215,149.225,94500000.0
2009-09-23 22:59:00,149.24,149.24,149.09,149.12,143800000.0
2009-09-23 23:00:00,149.125,149.265,149.115,149.235,32000000.0
2009-09-23 23:01:00,149.22,149.23,149.22,149.23,12000000.0
2009-09-23 23:02:00,149.23,149.24,149.23,149.23,7000000.0
2009-09-23 23:03:00,149.235,149.245,149.22,149.225,21600000.0
2009-09-23 23:04:00,149.225,149.23,149.215,149.225,21200000.0
2009-09-23 23:05:00,149.22,149.235,149.215,149.22,31500000.0
2009-09-23 23:06:00,149.215,149.23,149.21,149.22,50300000.0
2009-09-23 23:07:00,149.21,149.22,149.205,149.21,19900000.0
2009-09-23 23:08:00,149.21,149.215,149.195,149.195,27100000.0
2009-09-23 23:09:00,149.22,149.23,149.19,149.21,38400000.0
2009-09-23 23:10:00,149.195,149.195,149.16,149.175,20200000.0
2009-09-23 23:11:00,149.175,149.19,149.155,149.155,49300000.0
2009-09-23 23:12:00,149.155,149.165,149.115,149.16,31200000.0
2009-09-23 23:13:00,149.16,149.18,149.16,149.18,12400000.0
2009-09-23 23:14:00,149.175,149.235,149.165,149.235,39200000.0
2009-09-23 23:15:00,149.225,149.225,149.175,149.2,38800000.0
2009-09-23 23:16:00,149.215,149.215,149.185,149.185,6600000.0
2009-09-23 23:17:00,149.195,149.195,149.155,149.19,22700000.0
2009-09-23 23:18:00,149.195,149.24,149.195,149.24,42800000.0
2009-09-23 23:19:00,149.24,149.27,149.205,149.235,73900000.0
2009-09-23 23:20:00,149.235,149.325,149.225,149.28,29400000.0
2009-09-23 23:21:00,149.27,149.27,149.27,149.27,3000000.0
2009-09-23 23:22:00,149.27,149.275,149.27,149.275,2000000.0
2009-09-23 23:23:00,149.275,149.275,149.265,149.265,15100000.0
2009-09-23 23:24:00,149.275,149.3,149.275,149.295,11500000.0
2009-09-23 23:25:00,149.29,149.29,149.27,149.285,11000000.0
2009-09-23 23:26:00,149.285,149.295,149.285,149.29,4000000.0
2009-09-23 23:27:00,149.285,149.285,149.275,149.285,13000000.0
2009-09-23 23:28:00,149.29,149.3,149.285,149.3,5000000.0
2009-09-23 23:29:00,149.3,149.31,149.275,149.285,18800000.0
2009-09-23 23:30:00,149.28,149.305,149.28,149.28,26100000.0
2009-09-23 23:31:00,149.31,149.34,149.25,149.28,36800000.0
2009-09-23 23:32:00,149.28,149.33,149.27,149.31,56800000.0
2009-09-23 23:33:00,149.325,149.335,149.315,149.325,14800000.0
2009-09-23 23:34:00,149.34,149.39,149.34,149.36,30600000.0
2009-09-23 23:35:00,149.365,149.365,149.35,149.355,5000000.0
2009-09-23 23:36:00,149.355,149.36,149.355,149.36,8000000.0
2009-09-23 23:37:00,149.36,149.39,149.36,149.39,12200000.0
2009-09-23 23:38:00,149.39,149.42,149.39,149.42,18800000.0
2009-09-23 23:39:00,149.415,149.42,149.375,149.4,51100000.0
2009-09-23 23:40:00,149.4,149.415,149.355,149.355,45100000.0
2009-09-23 23:41:00,149.36,149.375,149.36,149.37,6000000.0
2009-09-23 23:42:00,149.37,149.37,149.36,149.36,13100000.0
2009-09-23 23:43:00,149.36,149.415,149.36,149.375,28500000.0
2009-09-23 23:44:00,149.365,149.38,149.365,149.375,5000000.0
2009-09-23 23:45:00,149.375,149.395,149.365,149.365,28800000.0
2009-09-23 23:46:00,149.375,149.375,149.375,149.375,1000000.0
2009-09-23 23:47:00,149.38,149.43,149.35,149.37,41800000.0
2009-09-23 23:48:00,149.375,149.375,149.345,149.345,11400000.0
2009-09-23 23:49:00,149.345,149.38,149.345,149.355,32700000.0
2009-09-23 23:50:00,149.36,149.365,149.36,149.365,4000000.0
2009-09-23 23:51:00,149.365,149.39,149.365,149.39,5000000.0
2009-09-23 23:52:00,149.42,149.44,149.375,149.415,36400000.0
2009-09-23 23:53:00,149.415,149.415,149.41,149.41,4000000.0
2009-09-23 23:54:00,149.4,149.4,149.36,149.36,26500000.0
2009-09-23 23:55:00,149.36,149.365,149.36,149.365,11000000.0
2009-09-23 23:56:00,149.365,149.395,149.365,149.395,12400000.0
2009-09-23 23:57:00,149.385,149.4,149.385,149.4,11400000.0
2009-09-23 23:58:00,149.385,149.395,149.345,149.345,40300000.0
2009-09-23 23:59:00,149.355,149.4,149.34,149.38,89000000.0
2009-09-24 00:00:00,149.39,149.435,149.305,149.405,171900000.0
2009-09-24 00:01:00,149.41,149.435,149.345,149.345,142000000.0
2009-09-24 00:02:00,149.36,149.475,149.345,149.475,102500000.0
2009-09-24 00:03:00,149.475,149.475,149.39,149.395,145700000.0
2009-09-24 00:04:00,149.395,149.435,149.39,149.405,53200000.0
2009-09-24 00:05:00,149.39,149.445,149.385,149.445,37500000.0
2009-09-24 00:06:00,149.445,149.46,149.415,149.46,74100000.0
2009-09-24 00:07:00,149.46,149.49,149.385,149.455,147400000.0
2009-09-24 00:08:00,149.465,149.47,149.455,149.46,184100000.0
2009-09-24 00:09:00,149.46,149.465,149.455,149.46,57500000.0
2009-09-24 00:10:00,149.455,149.46,149.45,149.455,39700000.0
2009-09-24 00:11:00,149.455,149.455,149.44,149.445,36200000.0
2009-09-24 00:12:00,149.445,149.465,149.43,149.46,45500000.0
2009-09-24 00:13:00,149.45,149.545,149.445,149.47,109100000.0
2009-09-24 00:14:00,149.47,149.47,149.46,149.46,6400000.0
2009-09-24 00:15:00,149.44,149.46,149.375,149.435,59100000.0
2009-09-24 00:16:00,149.435,149.455,149.43,149.445,38700000.0
2009-09-24 00:17:00,149.46,149.475,149.44,149.445,33900000.0
2009-09-24 00:18:00,149.45,149.54,149.45,149.5,54800000.0
2009-09-24 00:19:00,149.5,149.525,149.44,149.46,127200000.0
2009-09-24 00:20:00,149.46,149.46,149.385,149.4,200400000.0
2009-09-24 00:21:00,149.4,149.415,149.395,149.41,71600000.0
2009-09-24 00:22:00,149.415,149.44,149.375,149.41,45700000.0
2009-09-24 00:23:00,149.41,149.425,149.38,149.39,38700000.0
2009-09-24 00:24:00,149.365,149.395,149.365,149.385,16900000.0
2009-09-24 00:25:00,149.375,149.385,149.365,149.365,24300000.0
2009-09-24 00:26:00,149.365,149.365,149.355,149.355,14200000.0
2009-09-24 00:27:00,149.35,149.36,149.305,149.315,50500000.0
2009-09-24 00:28:00,149.315,149.35,149.29,149.33,58700000.0
2009-09-24 00:29:00,149.33,149.36,149.33,149.345,19900000.0
2009-09-24 00:30:00,149.35,149.35,149.315,149.33,41300000.0
2009-09-24 00:31:00,149.33,149.35,149.325,149.345,17000000.0
2009-09-24 00:32:00,149.31,149.36,149.31,149.36,9700000.0
2009-09-24 00:33:00,149.36,149.39,149.345,149.39,20500000.0
2009-09-24 00:34:00,149.405,149.41,149.4,149.41,12000000.0
2009-09-24 00:35:00,149.41,149.41,149.41,149.41,3000000.0
2009-09-24 00:36:00,149.405,149.435,149.405,149.415,15600000.0
2009-09-24 00:37:00,149.415,149.415,149.415,149.415,1000000.0
2009-09-24 00:38:00,149.415,149.435,149.41,149.42,15800000.0
2009-09-24 00:39:00,149.415,149.42,149.355,149.365,35100000.0
2009-09-24 00:40:00,149.39,149.43,149.39,149.425,19000000.0
2009-09-24 00:41:00,149.43,149.435,149.415,149.42,15000000.0
2009-09-24 00:42:00,149.43,149.44,149.425,149.435,15000000.0
2009-09-24 00:43:00,149.435,149.445,149.43,149.445,13000000.0
2009-09-24 00:44:00,149.42,149.435,149.42,149.425,18000000.0
2009-09-24 00:45:00,149.425,149.425,149.415,149.42,21400000.0
2009-09-24 00:46:00,149.42,149.505,149.42,149.49,96200000.0
2009-09-24 00:47:00,149.49,149.495,149.47,149.47,56100000.0
2009-09-24 00:48:00,149.47,149.47,149.35,149.365,60700000.0
2009-09-24 00:49:00,149.365,149.365,149.335,149.34,25000000.0
2009-09-24 00:50:00,149.34,149.34,149.33,149.34,15600000.0
2009-09-24 00:51:00,149.345,149.385,149.335,149.385,28000000.0
2009-09-24 00:52:00,149.375,149.385,149.355,149.385,33400000.0
2009-09-24 00:53:00,149.39,149.4,149.345,149.375,103700000.0
2009-09-24 00:54:00,149.375,149.38,149.36,149.375,75400000.0
2009-09-24 00:55:00,149.365,149.395,149.365,149.39,70200000.0
2009-09-24 00:56:00,149.39,149.415,149.375,149.375,88200000.0
2009-09-24 00:57:00,149.38,149.425,149.37,149.37,20700000.0
2009-09-24 00:58:00,149.385,149.415,149.37,149.415,31200000.0
2009-09-24 00:59:00,149.415,149.46,149.415,149.435,56800000.0
2009-09-24 01:00:00,149.435,149.47,149.43,149.47,50600000.0
2009-09-24 01:01:00,149.47,149.505,149.445,149.465,87100000.0
2009-09-24 01:02:00,149.465,149.465,149.43,149.46,55900000.0
2009-09-24 01:03:00,149.46,149.46,149.43,149.43,53900000.0
2009-09-24 01:04:00,149.43,149.45,149.43,149.45,27300000.0
2009-09-24 01:05:00,149.445,149.465,149.445,149.45,54400000.0
2009-09-24 01:06:00,149.44,149.44,149.435,149.44,12600000.0
2009-09-24 01:07:00,149.43,149.445,149.43,149.445,13600000.0
2009-09-24 01:08:00,149.44,149.47,149.405,149.42,92900000.0
2009-09-24 01:09:00,149.42,149.425,149.41,149.42,30400000.0
2009-09-24 01:10:00,149.41,149.43,149.405,149.415,61700000.0
2009-09-24 01:11:00,149.43,149.43,149.395,149.405,45700000.0
2009-09-24 01:12:00,149.405,149.42,149.39,149.39,82200000.0
2009-09-24 01:13:00,149.385,149.385,149.365,149.365,40800000.0
2009-09-24 01:14:00,149.365,149.445,149.335,149.435,98000000.0
2009-09-24 01:15:00,149.435,149.44,149.395,149.4,32900000.0
2009-09-24 01:16:00,149.4,149.4,149.35,149.37,39800000.0
2009-09-24 01:17:00,149.37,149.37,149.335,149.34,66800000.0
2009-09-24 01:18:00,149.34,149.435,149.34,149.395,99600000.0
2009-09-24 01:19:00,149.395,149.415,149.39,149.4,78400000.0
2009-09-24 01:20:00,149.4,149.41,149.385,149.395,56900000.0
2009-09-24 01:21:00,149.395,149.395,149.395,149.395,8800000.0
2009-09-24 01:22:00,149.395,149.395,149.385,149.395,43200000.0
2009-09-24 01:23:00,149.39,149.42,149.39,149.42,9800000.0
2009-09-24 01:24:00,149.43,149.44,149.42,149.42,50000000.0
2009-09-24 01:25:00,149.42,149.42,149.4,149.4,14900000.0
2009-09-24 01:26:00,149.39,149.425,149.365,149.425,67100000.0
2009-09-24 01:27:00,149.42,149.45,149.41,149.45,84800000.0
2009-09-24 01:28:00,149.45,149.465,149.45,149.45,38500000.0
2009-09-24 01:29:00,149.45,149.45,149.415,149.42,18500000.0
2009-09-24 01:30:00,149.42,149.435,149.41,149.41,36200000.0
2009-09-24 01:31:00,149.41,149.41,149.41,149.41,7200000.0
2009-09-24 01:32:00,149.41,149.41,149.4,149.405,16600000.0
2009-09-24 01:33:00,149.405,149.415,149.4,149.41,40000000.0
2009-09-24 01:34:00,149.41,149.425,149.41,149.425,18100000.0
2009-09-24 01:35:00,149.425,149.425,149.415,149.415,21600000.0
2009-09-24 01:36:00,149.42,149.43,149.42,149.43,9200000.0
2009-09-24 01:37:00,149.425,149.44,149.425,149.435,56400000.0
2009-09-24 01:38:00,149.445,149.445,149.435,149.435,32000000.0
2009-09-24 01:39:00,149.435,149.445,149.425,149.43,40400000.0
2009-09-24 01:40:00,149.42,149.425,149.395,149.41,105200000.0
2009-09-24 01:41:00,149.41,149.415,149.38,149.385,47200000.0
2009-09-24 01:42:00,149.39,149.39,149.38,149.385,13800000.0
2009-09-24 01:43:00,149.395,149.415,149.385,149.395,66000000.0
2009-09-24 01:44:00,149.395,149.405,149.35,149.365,29700000.0
2009-09-24 01:45:00,149.365,149.37,149.355,149.365,38500000.0
2009-09-24 01:46:00,149.365,149.49,149.365,149.44,99700000.0
2009-09-24 01:47:00,149.435,149.435,149.42,149.42,77200000.0
2009-09-24 01:48:00,149.42,149.46,149.42,149.455,37100000.0
2009-09-24 01:49:00,149.455,149.455,149.41,149.41,60900000.0
2009-09-24 01:50:00,149.41,149.41,149.38,149.38,25300000.0
2009-09-24 01:51:00,149.365,149.365,149.315,149.32,58200000.0
2009-09-24 01:52:00,149.32,149.365,149.295,149.34,77700000.0
2009-09-24 01:53:00,149.34,149.355,149.335,149.35,21600000.0
2009-09-24 01:54:00,149.35,149.37,149.34,149.345,141200000.0
2009-09-24 01:55:00,149.34,149.365,149.305,149.365,91800000.0
2009-09-24 01:56:00,149.35,149.365,149.35,149.355,18400000.0
2009-09-24 01:57:00,149.36,149.36,149.31,149.315,44000000.0
2009-09-24 01:58:00,149.315,149.335,149.3,149.32,64700000.0
2009-09-24 01:59:00,149.34,149.365,149.32,149.365,79100000.0
2009-09-24 02:00:00,149.365,149.375,149.32,149.36,127200000.0
2009-09-24 02:01:00,149.36,149.41,149.285,149.4,115500000.0
2009-09-24 02:02:00,149.405,149.445,149.36,149.43,111800000.0
2009-09-24 02:03:00,149.43,149.43,149.39,149.41,133400000.0
2009-09-24 02:04:00,149.415,149.415,149.375,149.385,60100000.0
2009-09-24 02:05:00,149.38,149.42,149.26,149.27,134200000.0
2009-09-24 02:06:00,149.265,149.29,149.24,149.28,84800000.0
2009-09-24 02:07:00,149.28,149.325,149.28,149.285,98200000.0
2009-09-24 02:08:00,149.285,149.31,149.28,149.295,140200000.0
2009-09-24 02:09:00,149.3,149.315,149.27,149.275,64400000.0
2009-09-24 02:10:00,149.285,149.335,149.285,149.335,36400000.0
2009-09-24 02:11:00,149.33,149.385,149.32,149.385,57600000.0
2009-09-24 02:12:00,149.365,149.375,149.33,149.365,60000000.0
2009-09-24 02:13:00,149.365,149.375,149.335,149.335,92100000.0
2009-09-24 02:14:00,149.345,149.385,149.33,149.375,78200000.0
2009-09-24 02:15:00,149.375,149.375,149.315,149.335,73100000.0
2009-09-24 02:16:00,149.33,149.355,149.33,149.355,70400000.0
2009-09-24 02:17:00,149.35,149.375,149.345,149.37,45500000.0
2009-09-24 02:18:00,149.375,149.4,149.36,149.375,84800000.0
2009-09-24 02:19:00,149.375,149.405,149.36,149.395,91500000.0
2009-09-24 02:20:00,149.395,149.445,149.335,149.34,85900000.0
2009-09-24 02:21:00,149.335,149.36,149.325,149.355,83400000.0
2009-09-24 02:22:00,149.355,149.36,149.335,149.345,31700000.0
2009-09-24 02:23:00,149.34,149.42,149.31,149.42,108000000.0
2009-09-24 02:24:00,149.415,149.43,149.35,149.36,89800000.0
2009-09-24 02:25:00,149.36,149.36,149.3,149.36,95400000.0
2009-09-24 02:26:00,149.36,149.375,149.335,149.345,49700000.0
2009-09-24 02:27:00,149.35,149.365,149.33,149.345,81500000.0
2009-09-24 02:28:00,149.35,149.375,149.345,149.37,71000000.0
2009-09-24 02:29:00,149.375,149.42,149.35,149.395,137200000.0
2009-09-24 02:30:00,149.39,149.445,149.375,149.395,111400000.0
2009-09-24 02:31:00,149.395,149.42,149.365,149.39,87300000.0
2009-09-24 02:32:00,149.39,149.405,149.37,149.38,71600000.0
2009-09-24 02:33:00,149.375,149.405,149.375,149.405,54200000.0
2009-09-24 02:34:00,149.395,149.405,149.285,149.36,91900000.0
2009-09-24 02:35:00,149.365,149.37,149.36,149.36,14500000.0
2009-09-24 02:36:00,149.365,149.37,149.35,149.365,19400000.0
2009-09-24 02:37:00,149.365,149.37,149.345,149.355,31500000.0
2009-09-24 02:38:00,149.36,149.385,149.36,149.375,25900000.0
2009-09-24 02:39:00,149.37,149.41,149.36,149.4,32200000.0
2009-09-24 02:40:00,149.4,149.415,149.385,149.4,45200000.0
2009-09-24 02:41:00,149.41,149.41,149.36,149.365,63900000.0
2009-09-24 02:42:00,149.36,149.415,149.36,149.37,62300000.0
2009-09-24 02:43:00,149.355,149.375,149.34,149.36,55700000.0
2009-09-24 02:44:00,149.365,149.385,149.36,149.38,67600000.0
2009-09-24 02:45:00,149.375,149.395,149.37,149.385,27200000.0
2009-09-24 02:46:00,149.38,149.39,149.37,149.37,53900000.0
2009-09-24 02:47:00,149.37,149.375,149.345,149.345,70300000.0
2009-09-24 02:48:00,149.345,149.35,149.325,149.345,96900000.0
2009-09-24 02:49:00,149.345,149.35,149.34,149.35,37100000.0
2009-09-24 02:50:00,149.35,149.35,149.305,149.345,88500000.0
2009-09-24 02:51:00,149.34,149.36,149.335,149.345,64500000.0
2009-09-24 02:52:00,149.355,149.375,149.345,149.375,83800000.0
2009-09-24 02:53:00,149.35,149.39,149.335,149.375,118700000.0
2009-09-24 02:54:00,149.385,149.385,149.295,149.305,158500000.0
2009-09-24 02:55:00,149.3,149.305,149.26,149.26,128800000.0
2009-09-24 02:56:00,149.26,149.275,149.21,149.23,93000000.0
2009-09-24 02:57:00,149.23,149.265,149.19,149.245,120500000.0
2009-09-24 02:58:00,149.24,149.26,149.235,149.26,48200000.0
2009-09-24 02:59:00,149.27,149.32,149.27,149.295,50200000.0
2009-09-24 03:00:00,149.295,149.31,149.29,149.3,82500000.0
2009-09-24 03:01:00,149.3,149.31,149.29,149.29,49000000.0
2009-09-24 03:02:00,149.3,149.305,149.23,149.235,43200000.0
2009-09-24 03:03:00,149.23,149.24,149.175,149.205,102400000.0
2009-09-24 03:04:00,149.21,149.24,149.175,149.185,54300000.0
2009-09-24 03:05:00,149.175,149.185,149.15,149.16,83600000.0
2009-09-24 03:06:00,149.16,149.2,149.145,149.195,55500000.0
2009-09-24 03:07:00,149.19,149.19,149.085,149.095,109900000.0
2009-09-24 03:08:00,149.09,149.145,149.09,149.09,116900000.0
2009-09-24 03:09:00,149.1,149.115,149.07,149.08,102300000.0
2009-09-24 03:10:00,149.085,149.15,149.075,149.135,51200000.0
2009-09-24 03:11:00,149.125,149.15,149.08,149.08,61600000.0
2009-09-24 03:12:00,149.08,149.13,149.065,149.13,79000000.0
2009-09-24 03:13:00,149.135,149.155,149.13,149.145,74700000.0
2009-09-24 03:14:00,149.145,149.165,149.125,149.125,98100000.0
2009-09-24 03:15:00,149.125,149.145,149.125,149.135,73300000.0
2009-09-24 03:16:00,149.135,149.145,149.095,149.105,88900000.0
2009-09-24 03:17:00,149.115,149.21,149.09,149.19,114200000.0
2009-09-24 03:18:00,149.19,149.2,149.15,149.185,87300000.0
2009-09-24 03:19:00,149.19,149.19,149.145,149.17,38100000.0
2009-09-24 03:20:00,149.17,149.17,149.135,149.145,57200000.0
2009-09-24 03:21:00,149.145,149.185,149.135,149.185,61500000.0
2009-09-24 03:22:00,149.185,149.19,149.17,149.17,26500000.0
2009-09-24 03:23:00,149.17,149.17,149.15,149.15,41700000.0
2009-09-24 03:24:00,149.15,149.15,149.11,149.135,45400000.0
2009-09-24 03:25:00,149.135,149.14,149.1,149.105,51300000.0
2009-09-24 03:26:00,149.105,149.11,149.06,149.06,95000000.0
2009-09-24 03:27:00,149.06,149.08,149.05,149.075,97300000.0
2009-09-24 03:28:00,149.075,149.11,149.075,149.11,37900000.0
2009-09-24 03:29:00,149.105,149.11,149.095,149.1,30400000.0
2009-09-24 03:30:00,149.095,149.125,149.09,149.12,93700000.0
2009-09-24 03:31:00,149.12,149.14,149.11,149.14,40900000.0
2009-09-24 03:32:00,149.14,149.175,149.135,149.16,113800000.0
2009-09-24 03:33:00,149.145,149.155,149.135,149.155,24100000.0
2009-09-24 03:34:00,149.155,149.185,149.155,149.175,52900000.0
2009-09-24 03:35:00,149.17,149.17,149.135,149.135,76400000.0
2009-09-24 03:36:00,149.135,149.14,149.11,149.12,95500000.0
2009-09-24 03:37:00,149.12,149.15,149.115,149.135,70800000.0
2009-09-24 03:38:00,149.135,149.14,149.105,149.11,66700000.0
2009-09-24 03:39:00,149.11,149.125,149.09,149.1,115700000.0
2009-09-24 03:40:00,149.1,149.1,149.075,149.075,52900000.0
2009-09-24 03:41:00,149.08,149.105,149.075,149.105,58800000.0
2009-09-24 03:42:00,149.1,149.17,149.1,149.16,54000000.0
2009-09-24 03:43:00,149.16,149.21,149.155,149.165,63900000.0
2009-09-24 03:44:00,149.165,149.185,149.155,149.18,57500000.0
2009-09-24 03:45:00,149.185,149.23,149.18,149.185,126800000.0
2009-09-24 03:46:00,149.19,149.23,149.185,149.205,162900000.0
2009-09-24 03:47:00,149.205,149.235,149.19,149.23,105600000.0
2009-09-24 03:48:00,149.225,149.225,149.2,149.215,82000000.0
2009-09-24 03:49:00,149.22,149.295,149.215,149.295,66700000.0
2009-09-24 03:50:00,149.3,149.315,149.25,149.26,85900000.0
2009-09-24 03:51:00,149.25,149.27,149.215,149.23,78200000.0
2009-09-24 03:52:00,149.225,149.29,149.225,149.27,87600000.0
2009-09-24 03:53:00,149.265,149.28,149.25,149.26,72100000.0
2009-09-24 03:54:00,149.265,149.265,149.245,149.26,37300000.0
2009-09-24 03:55:00,149.255,149.27,149.255,149.27,40500000.0
2009-09-24 03:56:00,149.265,149.3,149.25,149.275,52700000.0
2009-09-24 03:57:00,149.275,149.275,149.235,149.26,93700000.0
2009-09-24 03:58:00,149.255,149.26,149.225,149.245,52400000.0
2009-09-24 03:59:00,149.24,149.29,149.24,149.26,68000000.0
2009-09-24 04:00:00,149.26,149.275,149.235,149.245,142300000.0
2009-09-24 04:01:00,149.245,149.25,149.225,149.235,55500000.0
2009-09-24 04:02:00,149.235,149.245,149.205,149.225,114800000.0
2009-09-24 04:03:00,149.225,149.235,149.215,149.22,63900000.0
2009-09-24 04:04:00,149.22,149.22,149.175,149.195,95700000.0
2009-09-24 04:05:00,149.185,149.2,149.175,149.185,67700000.0
2009-09-24 04:06:00,149.19,149.195,149.165,149.175,115500000.0
2009-09-24 04:07:00,149.175,149.195,149.15,149.19,101600000.0
2009-09-24 04:08:00,149.19,149.21,149.175,149.185,137600000.0
2009-09-24 04:09:00,149.185,149.21,149.185,149.19,173100000.0
2009-09-24 04:10:00,149.19,149.2,149.175,149.175,78100000.0
2009-09-24 04:11:00,149.18,149.185,149.155,149.16,86100000.0
2009-09-24 04:12:00,149.16,149.17,149.155,149.16,51900000.0
2009-09-24 04:13:00,149.165,149.22,149.16,149.215,88100000.0
2009-09-24 04:14:00,149.21,149.22,149.195,149.2,118800000.0
2009-09-24 04:15:00,149.2,149.205,149.195,149.2,37200000.0
2009-09-24 04:16:00,149.205,149.21,149.195,149.21,17800000.0
2009-09-24 04:17:00,149.21,149.21,149.185,149.195,28100000.0
2009-09-24 04:18:00,149.195,149.205,149.185,149.195,21000000.0
2009-09-24 04:19:00,149.195,149.195,149.19,149.19,44600000.0
2009-09-24 04:20:00,149.195,149.215,149.18,149.195,124200000.0
2009-09-24 04:21:00,149.195,149.195,149.15,149.15,113200000.0
2009-09-24 04:22:00,149.145,149.165,149.115,149.135,109500000.0
2009-09-24 04:23:00,149.125,149.145,149.125,149.145,93000000.0
2009-09-24 04:24:00,149.145,149.165,149.105,149.165,89400000.0
2009-09-24 04:25:00,149.165,149.195,149.165,149.19,90200000.0
2009-09-24 04:26:00,149.195,149.195,149.18,149.185,46300000.0
2009-09-24 04:27:00,149.185,149.2,149.16,149.165,74200000.0
2009-09-24 04:28:00,149.16,149.16,149.025,149.055,159200000.0
2009-09-24 04:29:00,149.06,149.125,149.06,149.11,70300000.0
2009-09-24 04:30:00,149.11,149.11,149.08,149.08,101600000.0
2009-09-24 04:31:00,149.085,149.105,149.085,149.09,32800000.0
2009-09-24 04:32:00,149.09,149.125,149.09,149.115,76200000.0
2009-09-24 04:33:00,149.115,149.115,149.075,149.075,74200000.0
2009-09-24 04:34:00,149.075,149.085,149.045,149.045,82500000.0
2009-09-24 04:35:00,149.045,149.045,149.0,149.03,102500000.0
2009-09-24 04:36:00,149.03,149.04,149.01,149.035,57700000.0
2009-09-24 04:37:00,149.035,149.095,149.03,149.04,150300000.0
2009-09-24 04:38:00,149.04,149.05,149.035,149.035,32200000.0
2009-09-24 04:39:00,149.04,149.045,149.025,149.03,66700000.0
2009-09-24 04:40:00,149.03,149.04,149.0,149.04,74000000.0
2009-09-24 04:41:00,149.04,149.06,149.025,149.045,95300000.0
2009-09-24 04:42:00,149.045,149.085,149.035,149.075,48100000.0
2009-09-24 04:43:00,149.075,149.105,149.065,149.08,72300000.0
2009-09-24 04:44:00,149.08,149.105,149.045,149.105,141100000.0
2009-09-24 04:45:00,149.1,149.12,149.075,149.09,82400000.0
2009-09-24 04:46:00,149.095,149.1,149.095,149.095,30800000.0
2009-09-24 04:47:00,149.095,149.095,149.08,149.085,30900000.0
2009-09-24 04:48:00,149.085,149.085,149.08,149.085,17100000.0
2009-09-24 04:49:00,149.085,149.095,149.075,149.075,34400000.0
2009-09-24 04:50:00,149.075,149.09,149.075,149.09,15000000.0
2009-09-24 04:51:00,149.105,149.115,149.07,149.105,79700000.0
2009-09-24 04:52:00,149.11,149.11,149.08,149.09,37500000.0
2009-09-24 04:53:00,149.095,149.11,149.08,149.085,41600000.0
2009-09-24 04:54:00,149.09,149.12,149.09,149.09,74300000.0
2009-09-24 04:55:00,149.09,149.11,149.09,149.1,66500000.0
2009-09-24 04:56:00,149.1,149.1,149.05,149.055,53900000.0
2009-09-24 04:57:00,149.055,149.055,149.03,149.03,71900000.0
2009-09-24 04:58:00,149.035,149.045,149.01,149.02,91900000.0
2009-09-24 04:59:00,149.03,149.03,149.0,149.01,80400000.0
2009-09-24 05:00:00,149.005,149.01,148.965,148.97,89900000.0
2009-09-24 05:01:00,148.975,148.98,148.945,148.965,106300000.0
2009-09-24 05:02:00,148.965,148.97,148.94,148.95,129100000.0
2009-09-24 05:03:00,148.95,149.035,148.95,149.03,123500000.0
2009-09-24 05:04:00,149.03,149.03,149.005,149.02,53200000.0
2009-09-24 05:05:00,149.025,149.03,149.0,149.0,41600000.0
2009-09-24 05:06:00,149.0,149.01,149.0,149.01,40800000.0
2009-09-24 05:07:00,149.01,149.01,148.835,148.875,185560000.0
2009-09-24 05:08:00,148.875,148.925,148.86,148.92,86900000.0
2009-09-24 05:09:00,148.91,148.95,148.89,148.895,107700000.0
2009-09-24 05:10:00,148.895,148.94,148.895,148.93,73800000.0
2009-09-24 05:11:00,148.93,148.945,148.915,148.93,72600000.0
2009-09-24 05:12:00,148.93,148.935,148.835,148.845,156500000.0
2009-09-24 05:13:00,148.84,148.885,148.84,148.885,57900000.0
2009-09-24 05:14:00,148.88,148.885,148.85,148.855,77000000.0
2009-09-24 05:15:00,148.855,148.865,148.84,148.85,87000000.0
2009-09-24 05:16:00,148.845,148.865,148.84,148.865,79500000.0
2009-09-24 05:17:00,148.865,148.93,148.865,148.93,39500000.0
2009-09-24 05:18:00,148.925,148.935,148.89,148.895,71700000.0
2009-09-24 05:19:00,148.89,148.895,148.875,148.875,45800000.0
2009-09-24 05:20:00,148.86,148.865,148.77,148.805,128700000.0
2009-09-24 05:21:00,148.8,148.81,148.76,148.8,142900000.0
2009-09-24 05:22:00,148.805,148.82,148.765,148.815,108300000.0
2009-09-24 05:23:00,148.815,148.855,148.79,148.855,68400000.0
2009-09-24 05:24:00,148.855,148.88,148.84,148.88,82900000.0
2009-09-24 05:25:00,148.865,148.905,148.845,148.89,135100000.0
2009-09-24 05:26:00,148.895,148.895,148.78,148.805,184200000.0
2009-09-24 05:27:00,148.805,148.805,148.74,148.74,77300000.0
2009-09-24 05:28:00,148.74,148.74,148.65,148.72,263000000.0
2009-09-24 05:29:00,148.72,148.79,148.715,148.77,149100000.0
2009-09-24 05:30:00,148.77,148.785,148.755,148.77,141900000.0
2009-09-24 05:31:00,148.775,148.775,148.675,148.695,193000000.0
2009-09-24 05:32:00,148.695,148.745,148.695,148.73,121300000.0
2009-09-24 05:33:00,148.73,148.755,148.7,148.745,128200000.0
2009-09-24 05:34:00,148.745,148.82,148.72,148.795,225800000.0
2009-09-24 05:35:00,148.79,148.795,148.77,148.79,45400000.0
2009-09-24 05:36:00,148.785,148.79,148.775,148.78,67500000.0
2009-09-24 05:37:00,148.78,148.825,148.78,148.805,126600000.0
2009-09-24 05:38:00,148.795,148.815,148.795,148.805,115000000.0
2009-09-24 05:39:00,148.795,148.8,148.72,148.72,166400000.0
2009-09-24 05:40:00,148.72,148.745,148.7,148.725,148100000.0
2009-09-24 05:41:00,148.725,148.78,148.72,148.78,112400000.0
2009-09-24 05:42:00,148.775,148.81,148.775,148.785,55700000.0
2009-09-24 05:43:00,148.775,148.785,148.725,148.74,144800000.0
2009-09-24 05:44:00,148.74,148.77,148.74,148.76,83500000.0
2009-09-24 05:45:00,148.76,148.79,148.74,148.74,115900000.0
2009-09-24 05:46:00,148.74,148.755,148.71,148.71,112900000.0
2009-09-24 05:47:00,148.71,148.735,148.69,148.73,94400000.0
2009-09-24 05:48:00,148.73,148.735,148.715,148.73,97200000.0
2009-09-24 05:49:00,148.735,148.74,148.655,148.675,107700000.0
2009-09-24 05:50:00,148.675,148.69,148.655,148.68,98200000.0
2009-09-24 05:51:00,148.68,148.68,148.64,148.665,112400000.0
2009-09-24 05:52:00,148.665,148.675,148.66,148.665,75700000.0
2009-09-24 05:53:00,148.67,148.68,148.63,148.63,91800000.0
2009-09-24 05:54:00,148.625,148.63,148.59,148.63,125000000.0
2009-09-24 05:55:00,148.635,148.66,148.615,148.635,196500000.0
2009-09-24 05:56:00,148.64,148.65,148.62,148.63,125600000.0
2009-09-24 05:57:00,148.63,148.655,148.625,148.655,78200000.0
2009-09-24 05:58:00,148.655,148.655,148.64,148.65,93300000.0
2009-09-24 05:59:00,148.655,148.655,148.64,148.645,64600000.0
2009-09-24 06:00:00,148.645,148.645,148.57,148.6,200500000.0
2009-09-24 06:01:00,148.6,148.615,148.55,148.605,170300000.0
2009-09-24 06:02:00,148.61,148.61,148.585,148.605,88800000.0
2009-09-24 06:03:00,148.62,148.635,148.605,148.62,57500000.0
2009-09-24 06:04:00,148.635,148.645,148.62,148.63,85600000.0
2009-09-24 06:05:00,148.63,148.65,148.625,148.635,91400000.0
2009-09-24 06:06:00,148.635,148.65,148.63,148.645,70200000.0
2009-09-24 06:07:00,148.645,148.645,148.625,148.625,61400000.0
2009-09-24 06:08:00,148.625,148.635,148.605,148.63,100800000.0
2009-09-24 06:09:00,148.63,148.66,148.63,148.635,89500000.0
2009-09-24 06:10:00,148.625,148.64,148.625,148.63,58600000.0
2009-09-24 06:11:00,148.635,148.645,148.62,148.625,78200000.0
2009-09-24 06:12:00,148.625,148.65,148.625,148.64,30600000.0
2009-09-24 06:13:00,148.64,148.675,148.64,148.675,76500000.0
2009-09-24 06:14:00,148.675,148.7,148.675,148.7,77000000.0
2009-09-24 06:15:00,148.7,148.705,148.68,148.685,81900000.0
2009-09-24 06:16:00,148.675,148.69,148.645,148.66,81600000.0
2009-09-24 06:17:00,148.665,148.675,148.64,148.655,127900000.0
2009-09-24 06:18:00,148.655,148.665,148.635,148.635,82700000.0
2009-09-24 06:19:00,148.635,148.69,148.63,148.69,85900000.0
2009-09-24 06:20:00,148.695,148.695,148.665,148.695,73100000.0
2009-09-24 06:21:00,148.7,148.7,148.675,148.69,93600000.0
2009-09-24 06:22:00,148.68,148.69,148.68,148.685,62400000.0
2009-09-24 06:23:00,148.69,148.695,148.68,148.695,76200000.0
2009-09-24 06:24:00,148.695,148.74,148.695,148.725,103900000.0
2009-09-24 06:25:00,148.725,148.745,148.71,148.73,125100000.0
2009-09-24 06:26:00,148.73,148.76,148.715,148.72,89400000.0
2009-09-24 06:27:00,148.72,148.735,148.665,148.68,83800000.0
2009-09-24 06:28:00,148.68,148.68,148.645,148.66,59300000.0
2009-09-24 06:29:00,148.66,148.685,148.66,148.67,85200000.0
2009-09-24 06:30:00,148.66,148.67,148.65,148.65,49200000.0
2009-09-24 06:31:00,148.65,148.66,148.585,148.59,130800000.0
2009-09-24 06:32:00,148.59,148.63,148.59,148.615,179000000.0
2009-09-24 06:33:00,148.615,148.63,148.61,148.62,125000000.0
2009-09-24 06:34:00,148.62,148.675,148.61,148.67,86000000.0
2009-09-24 06:35:00,148.675,148.675,148.65,148.66,122400000.0
2009-09-24 06:36:00,148.66,148.67,148.65,148.65,72200000.0
2009-09-24 06:37:00,148.65,148.655,148.615,148.63,58000000.0
2009-09-24 06:38:00,148.63,148.635,148.585,148.585,132800000.0
2009-09-24 06:39:00,148.585,148.585,148.555,148.555,145200000.0
2009-09-24 06:40:00,148.555,148.585,148.545,148.57,89200000.0
2009-09-24 06:41:00,148.57,148.595,148.57,148.595,49000000.0
2009-09-24 06:42:00,148.595,148.615,148.575,148.615,117800000.0
2009-09-24 06:43:00,148.615,148.615,148.52,148.52,132600000.0
2009-09-24 06:44:00,148.525,148.54,148.49,148.495,153000000.0
2009-09-24 06:45:00,148.49,148.51,148.465,148.495,174100000.0
2009-09-24 06:46:00,148.495,148.58,148.495,148.525,176700000.0
2009-09-24 06:47:00,148.53,148.555,148.495,148.55,94700000.0
2009-09-24 06:48:00,148.55,148.6,148.545,148.6,77600000.0
2009-09-24 06:49:00,148.6,148.615,148.525,148.525,164000000.0
2009-09-24 06:50:00,148.525,148.555,148.525,148.555,121600000.0
2009-09-24 06:51:00,148.55,148.55,148.535,148.535,48200000.0
2009-09-24 06:52:00,148.535,148.55,148.525,148.525,83600000.0
2009-09-24 06:53:00,148.515,148.525,148.49,148.495,84100000.0
2009-09-24 06:54:00,148.495,148.495,148.415,148.47,235900000.0
2009-09-24 06:55:00,148.46,148.49,148.415,148.435,178200000.0
2009-09-24 06:56:00,148.44,148.515,148.425,148.505,229800000.0
2009-09-24 06:57:00,148.495,148.505,148.47,148.495,174200000.0
2009-09-24 06:58:00,148.525,148.555,148.505,148.505,131200000.0
2009-09-24 06:59:00,148.505,148.515,148.455,148.47,201400000.0
2009-09-24 07:00:00,148.475,148.525,148.475,148.51,128200000.0
2009-09-24 07:01:00,148.52,148.55,148.51,148.535,80900000.0
2009-09-24 07:02:00,148.535,148.595,148.535,148.575,44700000.0
2009-09-24 07:03:00,148.57,148.585,148.555,148.585,54200000.0
2009-09-24 07:04:00,148.585,148.585,148.515,148.525,80400000.0
2009-09-24 07:05:00,148.525,148.53,148.49,148.51,62300000.0
2009-09-24 07:06:00,148.51,148.51,148.47,148.49,55300000.0
2009-09-24 07:07:00,148.485,148.505,148.485,148.5,61100000.0
2009-09-24 07:08:00,148.505,148.535,148.475,148.505,61300000.0
2009-09-24 07:09:00,148.495,148.505,148.47,148.475,76600000.0
2009-09-24 07:10:00,148.48,148.485,148.47,148.48,65000000.0
2009-09-24 07:11:00,148.48,148.495,148.47,148.495,104200000.0
2009-09-24 07:12:00,148.5,148.51,148.495,148.5,69200000.0
2009-09-24 07:13:00,148.5,148.515,148.49,148.51,29100000.0
2009-09-24 07:14:00,148.505,148.505,148.465,148.47,89600000.0
2009-09-24 07:15:00,148.475,148.475,148.445,148.445,96200000.0
2009-09-24 07:16:00,148.445,148.45,148.425,148.435,99900000.0
2009-09-24 07:17:00,148.445,148.445,148.385,148.39,81800000.0
2009-09-24 07:18:00,148.39,148.4,148.36,148.4,141200000.0
2009-09-24 07:19:00,148.4,148.465,148.4,148.465,112800000.0
2009-09-24 07:20:00,148.465,148.51,148.465,148.5,46200000.0
2009-09-24 07:21:00,148.49,148.52,148.45,148.45,125900000.0
2009-09-24 07:22:00,148.455,148.47,148.45,148.45,88300000.0
2009-09-24 07:23:00,148.455,148.465,148.42,148.46,64300000.0
2009-09-24 07:24:00,148.46,148.46,148.405,148.405,98000000.0
2009-09-24 07:25:00,148.405,148.415,148.39,148.415,113500000.0
2009-09-24 07:26:00,148.415,148.45,148.405,148.45,71900000.0
2009-09-24 07:27:00,148.45,148.48,148.435,148.47,98000000.0
2009-09-24 07:28:00,148.47,148.475,148.445,148.445,42800000.0
2009-09-24 07:29:00,148.455,148.485,148.45,148.485,118200000.0
2009-09-24 07:30:00,148.485,148.54,148.485,148.515,119000000.0
2009-09-24 07:31:00,148.52,148.52,148.465,148.51,99600000.0
2009-09-24 07:32:00,148.51,148.565,148.505,148.565,108000000.0
2009-09-24 07:33:00,148.565,148.585,148.55,148.575,155300000.0
2009-09-24 07:34:00,148.575,148.61,148.565,148.61,125000000.0
2009-09-24 07:35:00,148.6,148.635,148.6,148.625,156900000.0
2009-09-24 07:36:00,148.625,148.635,148.61,148.625,83000000.0
2009-09-24 07:37:00,148.625,148.77,148.625,148.725,180200000.0
2009-09-24 07:38:00,148.725,148.74,148.675,148.68,117900000.0
2009-09-24 07:39:00,148.685,148.7,148.665,148.675,51500000.0
2009-09-24 07:40:00,148.67,148.67,148.64,148.65,109000000.0
2009-09-24 07:41:00,148.65,148.675,148.65,148.675,70100000.0
2009-09-24 07:42:00,148.675,148.69,148.67,148.675,119000000.0
2009-09-24 07:43:00,148.68,148.7,148.68,148.7,32800000.0
2009-09-24 07:44:00,148.705,148.75,148.705,148.725,105400000.0
2009-09-24 07:45:00,148.725,148.765,148.725,148.74,135900000.0
2009-09-24 07:46:00,148.74,148.775,148.73,148.775,154400000.0
2009-09-24 07:47:00,148.775,148.775,148.725,148.73,128900000.0
2009-09-24 07:48:00,148.73,148.76,148.695,148.715,106000000.0
2009-09-24 07:49:00,148.715,148.755,148.7,148.7,90400000.0
2009-09-24 07:50:00,148.7,148.73,148.695,148.725,79500000.0
2009-09-24 07:51:00,148.73,148.76,148.72,148.76,91600000.0
2009-09-24 07:52:00,148.765,148.865,148.765,148.865,147800000.0
2009-09-24 07:53:00,148.865,148.865,148.745,148.785,167000000.0
2009-09-24 07:54:00,148.79,148.79,148.765,148.775,68600000.0
2009-09-24 07:55:00,148.775,148.775,148.72,148.725,93000000.0
2009-09-24 07:56:00,148.685,148.715,148.655,148.7,124300000.0
2009-09-24 07:57:00,148.695,148.695,148.655,148.67,131200000.0
2009-09-24 07:58:00,148.67,148.705,148.67,148.685,59800000.0
2009-09-24 07:59:00,148.675,148.71,148.675,148.69,35200000.0
2009-09-24 08:00:00,148.7,148.72,148.615,148.64,137700000.0
2009-09-24 08:01:00,148.64,148.64,148.575,148.6,133400000.0
2009-09-24 08:02:00,148.605,148.625,148.605,148.625,31000000.0
2009-09-24 08:03:00,148.625,148.705,148.625,148.705,111800000.0
2009-09-24 08:04:00,148.705,148.72,148.68,148.705,123000000.0
2009-09-24 08:05:00,148.7,148.7,148.645,148.65,160200000.0
2009-09-24 08:06:00,148.65,148.685,148.65,148.685,85400000.0
2009-09-24 08:07:00,148.685,148.695,148.655,148.67,83800000.0
2009-09-24 08:08:00,148.67,148.7,148.66,148.7,96100000.0
2009-09-24 08:09:00,148.7,148.74,148.7,148.725,114700000.0
2009-09-24 08:10:00,148.725,148.725,148.665,148.675,165400000.0
2009-09-24 08:11:00,148.67,148.67,148.6,148.6,192400000.0
2009-09-24 08:12:00,148.61,148.61,148.46,148.515,199900000.0
2009-09-24 08:13:00,148.515,148.54,148.49,148.52,129300000.0
2009-09-24 08:14:00,148.52,148.525,148.47,148.525,125600000.0
2009-09-24 08:15:00,148.525,148.58,148.48,148.48,155400000.0
2009-09-24 08:16:00,148.47,148.515,148.47,148.51,66000000.0
2009-09-24 08:17:00,148.5,148.5,148.395,148.45,168600000.0
2009-09-24 08:18:00,148.45,148.47,148.415,148.43,173000000.0
2009-09-24 08:19:00,148.43,148.46,148.38,148.39,149400000.0
2009-09-24 08:20:00,148.39,148.415,148.38,148.385,171800000.0
2009-09-24 08:21:00,148.385,148.5,148.375,148.48,184400000.0
2009-09-24 08:22:00,148.48,148.535,148.455,148.515,218600000.0
2009-09-24 08:23:00,148.51,148.54,148.51,148.525,80200000.0
2009-09-24 08:24:00,148.525,148.585,148.52,148.555,157400000.0
2009-09-24 08:25:00,148.56,148.57,148.45,148.46,236000000.0
2009-09-24 08:26:00,148.46,148.475,148.42,148.46,244400000.0
2009-09-24 08:27:00,148.46,148.55,148.46,148.51,202200000.0
2009-09-24 08:28:00,148.51,148.55,148.5,148.54,200800000.0
2009-09-24 08:29:00,148.535,148.57,148.47,148.5,224400000.0
2009-09-24 08:30:00,148.505,148.56,148.495,148.545,131300000.0
2009-09-24 08:31:00,148.55,148.59,148.535,148.535,124800000.0
2009-09-24 08:32:00,148.535,148.535,148.44,148.49,84800000.0
2009-09-24 08:33:00,148.49,148.515,148.48,148.5,101600000.0
2009-09-24 08:34:00,148.5,148.525,148.46,148.51,104800000.0
2009-09-24 08:35:00,148.505,148.52,148.425,148.43,185900000.0
2009-09-24 08:36:00,148.43,148.43,148.345,148.42,225000000.0
2009-09-24 08:37:00,148.42,148.445,148.42,148.425,36600000.0
2009-09-24 08:38:00,148.425,148.45,148.425,148.445,128600000.0
2009-09-24 08:39:00,148.445,148.45,148.385,148.395,126100000.0
2009-09-24 08:40:00,148.395,148.425,148.385,148.4,214000000.0
2009-09-24 08:41:00,148.4,148.435,148.395,148.415,76100000.0
2009-09-24 08:42:00,148.415,148.425,148.385,148.385,137000000.0
2009-09-24 08:43:00,148.385,148.405,148.33,148.335,165900000.0
2009-09-24 08:44:00,148.33,148.34,148.28,148.34,155700000.0
2009-09-24 08:45:00,148.34,148.34,148.24,148.25,266600000.0
2009-09-24 08:46:00,148.25,148.255,148.2,148.21,275700000.0
2009-09-24 08:47:00,148.21,148.28,148.21,148.23,243800000.0
2009-09-24 08:48:00,148.23,148.25,148.195,148.205,232800000.0
2009-09-24 08:49:00,148.19,148.35,148.19,148.32,245600000.0
2009-09-24 08:50:00,148.325,148.35,148.31,148.34,161100000.0
2009-09-24 08:51:00,148.34,148.36,148.315,148.345,202200000.0
2009-09-24 08:52:00,148.345,148.365,148.305,148.32,178200000.0
2009-09-24 08:53:00,148.33,148.34,148.275,148.285,166400000.0
2009-09-24 08:54:00,148.285,148.39,148.285,148.385,176200000.0
2009-09-24 08:55:00,148.385,148.4,148.37,148.385,170000000.0
2009-09-24 08:56:00,148.375,148.385,148.325,148.335,164800000.0
2009-09-24 08:57:00,148.35,148.36,148.225,148.225,183300000.0
2009-09-24 08:58:00,148.23,148.275,148.2,148.235,306300000.0
2009-09-24 08:59:00,148.24,148.31,148.24,148.305,249200000.0
2009-09-24 09:00:00,148.3,148.3,148.205,148.21,176400000.0
2009-09-24 09:01:00,148.205,148.21,148.155,148.195,183500000.0
2009-09-24 09:02:00,148.195,148.23,148.135,148.15,261800000.0
2009-09-24 09:03:00,148.15,148.225,148.135,148.185,232100000.0
2009-09-24 09:04:00,148.185,148.22,148.16,148.185,178400000.0
2009-09-24 09:05:00,148.185,148.185,147.94,147.94,231100000.0
2009-09-24 09:06:00,147.94,148.03,147.94,147.99,304800000.0
2009-09-24 09:07:00,147.99,147.99,147.935,147.97,249500000.0
2009-09-24 09:08:00,147.965,148.05,147.965,148.04,140900000.0
2009-09-24 09:09:00,148.04,148.04,147.94,147.94,272700000.0
2009-09-24 09:10:00,147.93,147.965,147.85,147.885,307500000.0
2009-09-24 09:11:00,147.875,147.9,147.755,147.775,293700000.0
2009-09-24 09:12:00,147.775,147.84,147.77,147.835,202400000.0
2009-09-24 09:13:00,147.84,147.84,147.68,147.725,210700000.0
2009-09-24 09:14:00,147.725,147.845,147.715,147.815,337500000.0
2009-09-24 09:15:00,147.815,147.82,147.755,147.78,276800000.0
2009-09-24 09:16:00,147.78,147.835,147.745,147.835,193600000.0
2009-09-24 09:17:00,147.835,147.845,147.705,147.785,230000000.0
2009-09-24 09:18:00,147.8,147.885,147.785,147.885,202000000.0
2009-09-24 09:19:00,147.885,147.895,147.815,147.85,200700000.0
2009-09-24 09:20:00,147.85,147.85,147.72,147.725,326400001.0
2009-09-24 09:21:00,147.725,147.83,147.72,147.83,239400000.0
2009-09-24 09:22:00,147.83,147.905,147.825,147.88,255100000.0
2009-09-24 09:23:00,147.87,147.87,147.835,147.85,245000000.0
2009-09-24 09:24:00,147.85,147.935,147.825,147.93,274100000.0
2009-09-24 09:25:00,147.94,147.945,147.895,147.915,218500000.0
2009-09-24 09:26:00,147.915,147.975,147.915,147.935,263500000.0
2009-09-24 09:27:00,147.935,147.975,147.92,147.945,192100000.0
2009-09-24 09:28:00,147.95,147.95,147.89,147.89,206300000.0
2009-09-24 09:29:00,147.89,147.925,147.885,147.915,162000000.0
2009-09-24 09:30:00,147.915,147.92,147.27,147.445,768400000.0
2009-09-24 09:31:00,147.445,147.54,147.36,147.38,221300000.0
2009-09-24 09:32:00,147.385,147.5,147.285,147.285,263400000.0
2009-09-24 09:33:00,147.29,147.37,147.205,147.365,167300000.0
2009-09-24 09:34:00,147.365,147.45,147.345,147.435,162800000.0
2009-09-24 09:35:00,147.44,147.49,147.44,147.455,196700000.0
2009-09-24 09:36:00,147.455,147.46,147.345,147.43,305200000.0
2009-09-24 09:37:00,147.43,147.445,147.395,147.4,228200000.0
2009-09-24 09:38:00,147.4,147.42,147.355,147.415,274400000.0
2009-09-24 09:39:00,147.415,147.415,147.36,147.385,223500000.0
2009-09-24 09:40:00,147.385,147.46,147.375,147.46,164000000.0
2009-09-24 09:41:00,147.46,147.545,147.425,147.535,170000000.0
2009-09-24 09:42:00,147.54,147.585,147.49,147.525,209900000.0
2009-09-24 09:43:00,147.525,147.61,147.515,147.605,291800000.0
2009-09-24 09:44:00,147.605,147.68,147.605,147.63,190800000.0
2009-09-24 09:45:00,147.625,147.625,147.515,147.54,206300000.0
2009-09-24 09:46:00,147.545,147.56,147.535,147.535,182600000.0
2009-09-24 09:47:00,147.54,147.555,147.46,147.47,203900000.0
2009-09-24 09:48:00,147.475,147.515,147.455,147.5,138700000.0
2009-09-24 09:49:00,147.5,147.53,147.49,147.525,195300000.0
2009-09-24 09:50:00,147.525,147.53,147.45,147.515,227000000.0
2009-09-24 09:51:00,147.515,147.515,147.43,147.455,208600000.0
2009-09-24 09:52:00,147.46,147.46,147.415,147.42,237100000.0
2009-09-24 09:53:00,147.425,147.43,147.26,147.265,199800000.0
2009-09-24 09:54:00,147.265,147.34,147.135,147.165,321600000.0
2009-09-24 09:55:00,147.165,147.23,147.13,147.18,283600000.0
2009-09-24 09:56:00,147.17,147.195,147.125,147.195,247700000.0
2009-09-24 09:57:00,147.16,147.225,147.15,147.215,295100000.0
2009-09-24 09:58:00,147.215,147.27,147.2,147.27,208200000.0
2009-09-24 09:59:00,147.265,147.27,147.17,147.2,220300000.0
2009-09-24 10:00:00,147.195,147.195,147.095,147.12,310000000.0
2009-09-24 10:01:00,147.105,147.15,147.07,147.14,292900000.0
2009-09-24 10:02:00,147.135,147.15,147.11,147.125,234300000.0
2009-09-24 10:03:00,147.125,147.195,147.125,147.155,280700000.0
2009-09-24 10:04:00,147.155,147.195,147.13,147.13,222800000.0
2009-09-24 10:05:00,147.14,147.17,147.105,147.105,260400000.0
2009-09-24 10:06:00,147.11,147.115,146.985,147.015,261600000.0
2009-09-24 10:07:00,147.01,147.06,146.995,147.02,241900000.0
2009-09-24 10:08:00,147.025,147.035,146.97,147.02,277900000.0
2009-09-24 10:09:00,147.03,147.1,147.025,147.09,276600000.0
2009-09-24 10:10:00,147.08,147.13,147.07,147.12,239100000.0
2009-09-24 10:11:00,147.12,147.185,147.085,147.165,298100000.0
2009-09-24 10:12:00,147.17,147.17,147.055,147.09,200800000.0
2009-09-24 10:13:00,147.09,147.125,147.075,147.095,266900000.0
2009-09-24 10:14:00,147.105,147.115,146.915,146.985,230300000.0
2009-09-24 10:15:00,146.995,147.045,146.945,147.03,225600000.0
2009-09-24 10:16:00,147.04,147.07,147.025,147.025,257100000.0
2009-09-24 10:17:00,147.01,147.04,146.965,146.985,275400000.0
2009-09-24 10:18:00,146.99,147.025,146.965,147.0,239600000.0
2009-09-24 10:19:00,146.995,147.035,146.955,146.96,223300000.0
2009-09-24 10:20:00,146.965,146.975,146.925,146.94,193400000.0
2009-09-24 10:21:00,146.945,147.005,146.92,147.005,211400000.0
2009-09-24 10:22:00,147.005,147.01,146.93,146.94,235200000.0
2009-09-24 10:23:00,146.94,146.99,146.915,146.975,263000000.0
2009-09-24 10:24:00,146.975,147.005,146.94,146.955,261100000.0
2009-09-24 10:25:00,146.955,146.97,146.83,146.83,491799998.0
2009-09-24 10:26:00,146.825,146.895,146.8,146.885,355400000.0
2009-09-24 10:27:00,146.875,146.875,146.815,146.815,270800000.0
2009-09-24 10:28:00,146.815,146.875,146.815,146.845,234900000.0
2009-09-24 10:29:00,146.845,146.865,146.8,146.82,259500000.0
2009-09-24 10:30:00,146.82,146.88,146.785,146.87,237500000.0
2009-09-24 10:31:00,146.875,146.89,146.85,146.875,188200000.0
2009-09-24 10:32:00,146.89,146.945,146.875,146.915,241300000.0
2009-09-24 10:33:00,146.915,146.94,146.86,146.905,211600000.0
2009-09-24 10:34:00,146.91,146.945,146.9,146.92,157600000.0
2009-09-24 10:35:00,146.92,146.935,146.91,146.935,116200000.0
2009-09-24 10:36:00,146.935,146.96,146.915,146.95,114400000.0
2009-09-24 10:37:00,146.95,146.985,146.93,146.975,164400000.0
2009-09-24 10:38:00,146.975,147.01,146.955,146.965,201800000.0
2009-09-24 10:39:00,146.965,146.965,146.83,146.905,318000000.0
2009-09-24 10:40:00,146.905,146.92,146.87,146.91,188800000.0
2009-09-24 10:41:00,146.91,146.92,146.87,146.92,153600000.0
2009-09-24 10:42:00,146.915,146.935,146.845,146.87,195100000.0
2009-09-24 10:43:00,146.87,146.895,146.865,146.88,249000000.0
2009-09-24 10:44:00,146.88,146.9,146.875,146.895,278400000.0
2009-09-24 10:45:00,146.895,146.915,146.885,146.895,207600000.0
2009-09-24 10:46:00,146.9,146.94,146.88,146.93,214200000.0
2009-09-24 10:47:00,146.93,146.93,146.825,146.835,253000000.0
2009-09-24 10:48:00,146.83,146.83,146.78,146.8,227100000.0
2009-09-24 10:49:00,146.8,146.815,146.75,146.77,191900000.0
2009-09-24 10:50:00,146.77,146.82,146.735,146.74,233700000.0
2009-09-24 10:51:00,146.74,146.75,146.58,146.67,378200000.0
2009-09-24 10:52:00,146.67,146.685,146.63,146.65,224000000.0
2009-09-24 10:53:00,146.655,146.695,146.645,146.665,210500000.0
2009-09-24 10:54:00,146.665,146.675,146.615,146.645,188200000.0
2009-09-24 10:55:00,146.645,146.685,146.645,146.665,166200000.0
2009-09-24 10:56:00,146.67,146.755,146.66,146.755,199600000.0
2009-09-24 10:57:00,146.75,146.785,146.7,146.715,199600000.0
2009-09-24 10:58:00,146.715,146.75,146.71,146.725,166700000.0
2009-09-24 10:59:00,146.725,146.755,146.675,146.71,150300000.0
2009-09-24 11:00:00,146.71,146.71,146.665,146.685,146900000.0
2009-09-24 11:01:00,146.685,146.745,146.63,146.66,171100000.0
2009-09-24 11:02:00,146.66,146.775,146.66,146.755,161700000.0
2009-09-24 11:03:00,146.76,146.85,146.75,146.825,240100000.0
2009-09-24 11:04:00,146.825,146.86,146.8,146.835,230000000.0
2009-09-24 11:05:00,146.845,146.855,146.805,146.855,132200000.0
2009-09-24 11:06:00,146.865,146.92,146.865,146.89,220400000.0
2009-09-24 11:07:00,146.885,146.885,146.82,146.83,111000000.0
2009-09-24 11:08:00,146.83,146.865,146.83,146.86,138100000.0
2009-09-24 11:09:00,146.865,146.885,146.85,146.88,168800000.0
2009-09-24 11:10:00,146.88,146.935,146.82,146.825,233700000.0
2009-09-24 11:11:00,146.825,146.86,146.815,146.86,164300000.0
2009-09-24 11:12:00,146.86,146.885,146.815,146.815,157000000.0
2009-09-24 11:13:00,146.815,146.9,146.81,146.89,198900000.0
2009-09-24 11:14:00,146.885,146.905,146.85,146.89,202200000.0
2009-09-24 11:15:00,146.89,146.89,146.83,146.83,194600000.0
2009-09-24 11:16:00,146.83,146.86,146.81,146.825,124700000.0
2009-09-24 11:17:00,146.825,146.835,146.785,146.815,107700000.0
2009-09-24 11:18:00,146.815,146.86,146.785,146.805,231600000.0
2009-09-24 11:19:00,146.805,146.81,146.65,146.65,243400000.0
2009-09-24 11:20:00,146.65,146.675,146.59,146.605,318200000.0
2009-09-24 11:21:00,146.605,146.62,146.475,146.49,367800000.0
2009-09-24 11:22:00,146.49,146.545,146.475,146.485,259800000.0
2009-09-24 11:23:00,146.475,146.505,146.415,146.48,319300000.0
2009-09-24 11:24:00,146.48,146.54,146.46,146.5,316100000.0
2009-09-24 11:25:00,146.515,146.52,146.425,146.435,332000000.0
2009-09-24 11:26:00,146.44,146.55,146.44,146.525,285700000.0
2009-09-24 11:27:00,146.555,146.575,146.51,146.545,305000000.0
2009-09-24 11:28:00,146.545,146.595,146.535,146.595,268400000.0
2009-09-24 11:29:00,146.595,146.595,146.56,146.585,284700000.0
2009-09-24 11:30:00,146.585,146.615,146.555,146.61,199200000.0
2009-09-24 11:31:00,146.61,146.645,146.59,146.62,186600000.0
2009-09-24 11:32:00,146.62,146.65,146.6,146.63,269500000.0
2009-09-24 11:33:00,146.635,146.64,146.56,146.56,246800000.0
2009-09-24 11:34:00,146.57,146.65,146.555,146.605,263400000.0
2009-09-24 11:35:00,146.615,146.635,146.56,146.625,298400000.0
2009-09-24 11:36:00,146.625,146.63,146.565,146.565,267800000.0
2009-09-24 11:37:00,146.565,146.58,146.51,146.57,243300000.0
2009-09-24 11:38:00,146.585,146.585,146.54,146.545,208300000.0
2009-09-24 11:39:00,146.54,146.58,146.39,146.415,313400000.0
2009-09-24 11:40:00,146.415,146.505,146.41,146.465,419200000.0
2009-09-24 11:41:00,146.465,146.5,146.445,146.485,328200000.0
2009-09-24 11:42:00,146.48,146.525,146.475,146.525,163400000.0
2009-09-24 11:43:00,146.52,146.555,146.5,146.515,235100000.0
2009-09-24 11:44:00,146.52,146.575,146.505,146.575,148700000.0
2009-09-24 11:45:00,146.58,146.6,146.54,146.585,184000000.0
2009-09-24 11:46:00,146.585,146.655,146.58,146.62,261500000.0
2009-09-24 11:47:00,146.62,146.62,146.55,146.555,187800000.0
2009-09-24 11:48:00,146.565,146.585,146.55,146.555,215600000.0
2009-09-24 11:49:00,146.55,146.595,146.525,146.545,293900000.0
2009-09-24 11:50:00,146.545,146.545,146.49,146.53,232200000.0
2009-09-24 11:51:00,146.53,146.595,146.53,146.585,197500000.0
2009-09-24 11:52:00,146.585,146.595,146.55,146.585,170700000.0
2009-09-24 11:53:00,146.595,146.62,146.565,146.595,281500000.0
2009-09-24 11:54:00,146.59,146.615,146.57,146.6,307300000.0
2009-09-24 11:55:00,146.59,146.63,146.585,146.605,257300000.0
2009-09-24 11:56:00,146.61,146.64,146.57,146.575,206900000.0
2009-09-24 11:57:00,146.575,146.585,146.535,146.56,226600000.0
2009-09-24 11:58:00,146.565,146.595,146.545,146.545,236500000.0
2009-09-24 11:59:00,146.545,146.555,146.52,146.545,245100000.0
2009-09-24 12:00:00,146.545,146.61,146.52,146.61,208000000.0
2009-09-24 12:01:00,146.625,146.625,146.57,146.615,194600000.0
2009-09-24 12:02:00,146.63,146.655,146.61,146.655,114600000.0
2009-09-24 12:03:00,146.64,146.64,146.55,146.555,269700000.0
2009-09-24 12:04:00,146.555,146.6,146.555,146.59,176400000.0
2009-09-24 12:05:00,146.59,146.59,146.545,146.565,219700000.0
2009-09-24 12:06:00,146.565,146.595,146.565,146.57,167700000.0
2009-09-24 12:07:00,146.58,146.615,146.58,146.605,170200000.0
2009-09-24 12:08:00,146.605,146.63,146.605,146.625,142500000.0
2009-09-24 12:09:00,146.625,146.645,146.605,146.605,178700000.0
2009-09-24 12:10:00,146.605,146.625,146.555,146.56,172500000.0
2009-09-24 12:11:00,146.56,146.565,146.535,146.545,149600000.0
2009-09-24 12:12:00,146.54,146.545,146.505,146.515,225200000.0
2009-09-24 12:13:00,146.515,146.53,146.515,146.525,86900000.0
2009-09-24 12:14:00,146.525,146.555,146.48,146.49,216200000.0
2009-09-24 12:15:00,146.485,146.51,146.45,146.455,153200000.0
2009-09-24 12:16:00,146.48,146.52,146.465,146.5,174600000.0
2009-09-24 12:17:00,146.495,146.53,146.475,146.51,226300000.0
2009-09-24 12:18:00,146.51,146.53,146.485,146.51,125000000.0
2009-09-24 12:19:00,146.51,146.52,146.465,146.49,231000000.0
2009-09-24 12:20:00,146.49,146.54,146.475,146.54,174800000.0
2009-09-24 12:21:00,146.54,146.575,146.525,146.555,151800000.0
2009-09-24 12:22:00,146.555,146.59,146.535,146.55,238200000.0
2009-09-24 12:23:00,146.55,146.565,146.515,146.515,197300000.0
2009-09-24 12:24:00,146.515,146.52,146.455,146.495,196000000.0
2009-09-24 12:25:00,146.495,146.59,146.49,146.56,149900000.0
2009-09-24 12:26:00,146.56,146.56,146.5,146.52,143700000.0
2009-09-24 12:27:00,146.53,146.535,146.47,146.525,136300000.0
2009-09-24 12:28:00,146.525,146.555,146.52,146.54,176500000.0
2009-09-24 12:29:00,146.54,146.545,146.49,146.5,139900000.0
2009-09-24 12:30:00,146.5,146.53,146.48,146.52,108600000.0
2009-09-24 12:31:00,146.51,146.56,146.505,146.52,145500000.0
2009-09-24 12:32:00,146.52,146.56,146.52,146.535,125800000.0
2009-09-24 12:33:00,146.535,146.57,146.535,146.56,144800000.0
2009-09-24 12:34:00,146.56,146.56,146.525,146.54,183600000.0
2009-09-24 12:35:00,146.54,146.59,146.535,146.56,136400000.0
2009-09-24 12:36:00,146.56,146.595,146.56,146.585,112000000.0
2009-09-24 12:37:00,146.585,146.59,146.55,146.59,183900000.0
2009-09-24 12:38:00,146.58,146.595,146.555,146.555,180000000.0
2009-09-24 12:39:00,146.555,146.555,146.515,146.53,131400000.0
2009-09-24 12:40:00,146.53,146.59,146.53,146.58,198900000.0
2009-09-24 12:41:00,146.58,146.62,146.58,146.615,258800000.0
2009-09-24 12:42:00,146.615,146.69,146.615,146.655,213900000.0
2009-09-24 12:43:00,146.66,146.685,146.64,146.65,211100000.0
2009-09-24 12:44:00,146.65,146.665,146.63,146.64,109700000.0
2009-09-24 12:45:00,146.64,146.665,146.61,146.645,169500000.0
2009-09-24 12:46:00,146.645,146.665,146.63,146.63,169500000.0
2009-09-24 12:47:00,146.63,146.67,146.63,146.67,174800000.0
2009-09-24 12:48:00,146.665,146.71,146.635,146.71,120700000.0
2009-09-24 12:49:00,146.725,146.765,146.705,146.71,175700000.0
2009-09-24 12:50:00,146.71,146.71,146.695,146.71,60800000.0
2009-09-24 12:51:00,146.705,146.725,146.69,146.695,94800000.0
2009-09-24 12:52:00,146.71,146.725,146.695,146.715,127800000.0
2009-09-24 12:53:00,146.715,146.735,146.71,146.735,108400000.0
2009-09-24 12:54:00,146.73,146.735,146.715,146.725,115800000.0
2009-09-24 12:55:00,146.73,146.74,146.72,146.74,123600000.0
2009-09-24 12:56:00,146.74,146.775,146.74,146.775,249000000.0
2009-09-24 12:57:00,146.775,146.815,146.775,146.81,173600000.0
2009-09-24 12:58:00,146.81,146.915,146.81,146.9,245600000.0
2009-09-24 12:59:00,146.9,146.93,146.885,146.9,235600000.0
2009-09-24 13:00:00,146.9,146.9,146.76,146.76,243400000.0
2009-09-24 13:01:00,146.76,146.835,146.76,146.81,259300000.0
2009-09-24 13:02:00,146.81,146.98,146.81,146.95,304900000.0
2009-09-24 13:03:00,146.935,146.975,146.92,146.975,223000000.0
2009-09-24 13:04:00,146.98,146.985,146.935,146.94,237400000.0
2009-09-24 13:05:00,146.94,146.985,146.94,146.98,177900000.0
2009-09-24 13:06:00,146.98,147.01,146.975,146.985,275100000.0
2009-09-24 13:07:00,146.985,147.005,146.945,147.0,308900000.0
2009-09-24 13:08:00,147.0,147.015,146.975,147.015,298200000.0
2009-09-24 13:09:00,147.01,147.04,146.98,146.985,263000000.0
2009-09-24 13:10:00,146.985,147.0,146.965,146.98,178600000.0
2009-09-24 13:11:00,146.98,146.99,146.95,146.98,166100000.0
2009-09-24 13:12:00,146.98,147.055,146.955,147.05,231000000.0
2009-09-24 13:13:00,147.055,147.075,147.005,147.025,202800000.0
2009-09-24 13:14:00,147.03,147.045,146.995,147.045,213300000.0
2009-09-24 13:15:00,147.045,147.07,147.03,147.065,197600000.0
2009-09-24 13:16:00,147.065,147.07,147.015,147.02,145900000.0
2009-09-24 13:17:00,147.02,147.065,147.01,147.065,95900000.0
2009-09-24 13:18:00,147.06,147.06,146.96,146.96,275500000.0
2009-09-24 13:19:00,146.965,146.965,146.915,146.965,373000001.0
2009-09-24 13:20:00,146.965,146.98,146.915,146.915,205000000.0
2009-09-24 13:21:00,146.92,146.975,146.915,146.975,144400000.0
2009-09-24 13:22:00,146.965,146.985,146.95,146.95,83000000.0
2009-09-24 13:23:00,146.95,146.95,146.925,146.95,169700000.0
2009-09-24 13:24:00,146.95,146.96,146.9,146.915,131900000.0
2009-09-24 13:25:00,146.915,147.025,146.91,147.015,209700000.0
2009-09-24 13:26:00,147.025,147.04,146.975,146.99,170100000.0
2009-09-24 13:27:00,146.985,147.03,146.98,147.01,178600000.0
2009-09-24 13:28:00,147.0,147.02,146.955,146.975,252200000.0
2009-09-24 13:29:00,146.98,146.995,146.96,146.99,212700000.0
2009-09-24 13:30:00,146.99,146.995,146.93,146.93,183000000.0
2009-09-24 13:31:00,146.93,146.93,146.87,146.88,113100000.0
2009-09-24 13:32:00,146.875,146.92,146.87,146.915,254800000.0
2009-09-24 13:33:00,146.91,146.955,146.885,146.94,196800000.0
2009-09-24 13:34:00,146.94,146.955,146.885,146.94,213500000.0
2009-09-24 13:35:00,146.95,146.965,146.905,146.93,201400000.0
2009-09-24 13:36:00,146.93,146.98,146.93,146.965,215000000.0
2009-09-24 13:37:00,146.965,146.985,146.95,146.985,163700000.0
2009-09-24 13:38:00,146.975,147.02,146.945,146.97,220100000.0
2009-09-24 13:39:00,146.97,146.995,146.965,146.98,128900000.0
2009-09-24 13:40:00,146.98,146.995,146.965,146.985,124000000.0
2009-09-24 13:41:00,146.99,147.01,146.945,146.95,112200000.0
2009-09-24 13:42:00,146.96,146.96,146.925,146.94,102700000.0
2009-09-24 13:43:00,146.945,146.95,146.925,146.93,216400000.0
2009-09-24 13:44:00,146.935,146.965,146.93,146.955,173800000.0
2009-09-24 13:45:00,146.96,146.96,146.94,146.95,185700000.0
2009-09-24 13:46:00,146.955,146.975,146.935,146.935,189900000.0
2009-09-24 13:47:00,146.935,146.965,146.89,146.95,217200000.0
2009-09-24 13:48:00,146.95,146.955,146.915,146.915,167000000.0
2009-09-24 13:49:00,146.915,146.985,146.905,146.985,226900000.0
2009-09-24 13:50:00,146.985,147.045,146.985,147.02,162600000.0
2009-09-24 13:51:00,147.02,147.02,146.99,147.015,71300000.0
2009-09-24 13:52:00,147.02,147.05,147.02,147.03,91900000.0
2009-09-24 13:53:00,147.03,147.04,147.015,147.02,141300000.0
2009-09-24 13:54:00,147.02,147.04,147.005,147.035,59700000.0
2009-09-24 13:55:00,147.035,147.1,147.03,147.09,142600000.0
2009-09-24 13:56:00,147.095,147.095,147.04,147.045,174300000.0
2009-09-24 13:57:00,147.04,147.095,147.04,147.095,90000000.0
2009-09-24 13:58:00,147.095,147.105,147.04,147.095,178900000.0
2009-09-24 13:59:00,147.095,147.105,147.06,147.08,212400000.0
2009-09-24 14:00:00,147.08,147.115,147.07,147.11,210600000.0
2009-09-24 14:01:00,147.115,147.175,147.105,147.175,101900000.0
2009-09-24 14:02:00,147.175,147.235,147.08,147.11,279900000.0
2009-09-24 14:03:00,147.11,147.14,147.095,147.11,147800000.0
2009-09-24 14:04:00,147.13,147.155,147.095,147.1,241200000.0
2009-09-24 14:05:00,147.095,147.105,147.08,147.095,129500000.0
2009-09-24 14:06:00,147.095,147.135,147.075,147.12,185600000.0
2009-09-24 14:07:00,147.11,147.15,147.095,147.1,146600000.0
2009-09-24 14:08:00,147.1,147.11,147.085,147.1,111100000.0
2009-09-24 14:09:00,147.095,147.14,147.09,147.12,179400000.0
2009-09-24 14:10:00,147.12,147.165,147.115,147.14,126600000.0
2009-09-24 14:11:00,147.14,147.18,147.115,147.115,197000000.0
2009-09-24 14:12:00,147.12,147.13,147.06,147.065,134300000.0
2009-09-24 14:13:00,147.07,147.095,147.035,147.045,116600000.0
2009-09-24 14:14:00,147.04,147.045,146.965,147.005,225600000.0
2009-09-24 14:15:00,146.995,147.01,146.93,146.95,249700000.0
2009-09-24 14:16:00,146.95,147.05,146.945,147.035,154500000.0
2009-09-24 14:17:00,147.025,147.035,147.0,147.01,142800000.0
2009-09-24 14:18:00,147.01,147.025,146.99,146.99,74900000.0
2009-09-24 14:19:00,146.99,147.0,146.975,146.98,117800000.0
2009-09-24 14:20:00,146.99,146.99,146.955,146.96,50400000.0
2009-09-24 14:21:00,146.96,147.035,146.945,147.035,165800000.0
2009-09-24 14:22:00,147.035,147.035,146.965,147.015,135800000.0
2009-09-24 14:23:00,147.025,147.06,147.015,147.06,178000000.0
2009-09-24 14:24:00,147.06,147.06,146.935,146.945,205100000.0
2009-09-24 14:25:00,146.955,146.99,146.93,146.935,187400000.0
2009-09-24 14:26:00,146.935,146.935,146.895,146.915,212000000.0
2009-09-24 14:27:00,146.915,146.93,146.91,146.925,125800000.0
2009-09-24 14:28:00,146.91,146.925,146.885,146.885,68700000.0
2009-09-24 14:29:00,146.89,146.89,146.84,146.855,144000000.0
2009-09-24 14:30:00,146.82,146.985,146.795,146.915,330100002.0
2009-09-24 14:31:00,146.92,146.925,146.83,146.835,285900000.0
2009-09-24 14:32:00,146.835,146.86,146.815,146.84,355200000.0
2009-09-24 14:33:00,146.84,146.9,146.815,146.875,238200000.0
2009-09-24 14:34:00,146.88,146.945,146.875,146.885,277200000.0
2009-09-24 14:35:00,146.89,146.92,146.875,146.9,201400000.0
2009-09-24 14:36:00,146.9,146.975,146.9,146.945,225100000.0
2009-09-24 14:37:00,146.95,146.96,146.92,146.955,177600000.0
2009-09-24 14:38:00,146.955,146.955,146.885,146.885,158900000.0
2009-09-24 14:39:00,146.885,146.94,146.885,146.935,151300000.0
2009-09-24 14:40:00,146.935,146.995,146.935,146.985,182300000.0
2009-09-24 14:41:00,146.985,147.03,146.985,147.005,219100000.0
2009-09-24 14:42:00,147.005,147.02,146.935,146.97,308300000.0
2009-09-24 14:43:00,146.97,146.97,146.87,146.905,191200000.0
2009-09-24 14:44:00,146.905,146.94,146.88,146.935,261800000.0
2009-09-24 14:45:00,146.935,146.97,146.905,146.955,104700000.0
2009-09-24 14:46:00,146.96,146.965,146.91,146.925,150600000.0
2009-09-24 14:47:00,146.925,146.945,146.895,146.935,183400000.0
2009-09-24 14:48:00,146.935,146.985,146.935,146.97,148500000.0
2009-09-24 14:49:00,146.97,146.99,146.95,146.985,201300000.0
2009-09-24 14:50:00,146.985,146.985,146.95,146.975,222500000.0
2009-09-24 14:51:00,146.975,146.98,146.895,146.9,246000000.0
2009-09-24 14:52:00,146.9,146.9,146.86,146.87,118400000.0
2009-09-24 14:53:00,146.87,146.89,146.82,146.83,175100000.0
2009-09-24 14:54:00,146.83,146.925,146.825,146.88,218600000.0
2009-09-24 14:55:00,146.875,146.92,146.875,146.905,213400000.0
2009-09-24 14:56:00,146.905,146.91,146.865,146.88,182300000.0
2009-09-24 14:57:00,146.88,146.89,146.85,146.865,210300000.0
2009-09-24 14:58:00,146.865,146.88,146.81,146.845,256400000.0
2009-09-24 14:59:00,146.845,146.89,146.755,146.755,195300000.0
2009-09-24 15:00:00,146.76,146.88,146.755,146.85,250900000.0
2009-09-24 15:01:00,146.855,146.86,146.795,146.81,189200000.0
2009-09-24 15:02:00,146.815,146.815,146.71,146.72,258400000.0
2009-09-24 15:03:00,146.715,146.75,146.695,146.735,285800000.0
2009-09-24 15:04:00,146.745,146.75,146.685,146.71,298900000.0
2009-09-24 15:05:00,146.705,146.71,146.63,146.655,263800000.0
2009-09-24 15:06:00,146.65,146.665,146.61,146.615,409100000.0
2009-09-24 15:07:00,146.615,146.675,146.615,146.63,276000000.0
2009-09-24 15:08:00,146.62,146.64,146.57,146.59,232600000.0
2009-09-24 15:09:00,146.6,146.615,146.55,146.55,245000000.0
2009-09-24 15:10:00,146.525,146.575,146.52,146.57,230800000.0
2009-09-24 15:11:00,146.565,146.605,146.555,146.595,215200000.0
2009-09-24 15:12:00,146.595,146.63,146.58,146.61,209900000.0
2009-09-24 15:13:00,146.61,146.62,146.585,146.585,188800000.0
2009-09-24 15:14:00,146.585,146.625,146.58,146.625,183800000.0
2009-09-24 15:15:00,146.625,146.7,146.625,146.695,185200000.0
2009-09-24 15:16:00,146.695,146.695,146.64,146.645,172000000.0
2009-09-24 15:17:00,146.645,146.67,146.64,146.65,161200000.0
2009-09-24 15:18:00,146.65,146.655,146.625,146.655,203100000.0
2009-09-24 15:19:00,146.655,146.66,146.59,146.605,213900000.0
2009-09-24 15:20:00,146.605,146.63,146.57,146.57,113400000.0
2009-09-24 15:21:00,146.57,146.6,146.56,146.56,196400000.0
2009-09-24 15:22:00,146.56,146.575,146.56,146.575,94300000.0
2009-09-24 15:23:00,146.575,146.575,146.53,146.56,302300000.0
2009-09-24 15:24:00,146.56,146.59,146.54,146.58,226400000.0
2009-09-24 15:25:00,146.58,146.615,146.565,146.575,188300000.0
2009-09-24 15:26:00,146.575,146.59,146.5,146.52,239600000.0
2009-09-24 15:27:00,146.525,146.54,146.46,146.475,382700000.0
2009-09-24 15:28:00,146.475,146.505,146.42,146.475,388600000.0
2009-09-24 15:29:00,146.48,146.51,146.405,146.445,249700000.0
2009-09-24 15:30:00,146.445,146.455,146.405,146.415,230000000.0
2009-09-24 15:31:00,146.415,146.495,146.415,146.46,205700000.0
2009-09-24 15:32:00,146.465,146.475,146.445,146.465,265200000.0
2009-09-24 15:33:00,146.465,146.535,146.44,146.525,251200000.0
2009-09-24 15:34:00,146.515,146.535,146.49,146.495,219400000.0
2009-09-24 15:35:00,146.495,146.5,146.415,146.435,294000000.0
2009-09-24 15:36:00,146.435,146.44,146.38,146.42,270500000.0
2009-09-24 15:37:00,146.42,146.46,146.405,146.445,159300000.0
2009-09-24 15:38:00,146.445,146.495,146.445,146.485,110100000.0
2009-09-24 15:39:00,146.485,146.51,146.465,146.48,146700000.0
2009-09-24 15:40:00,146.485,146.58,146.48,146.54,202700000.0
2009-09-24 15:41:00,146.545,146.585,146.535,146.545,151700000.0
2009-09-24 15:42:00,146.55,146.67,146.545,146.625,175000000.0
2009-09-24 15:43:00,146.625,146.625,146.52,146.545,208800000.0
2009-09-24 15:44:00,146.54,146.62,146.515,146.62,240900000.0
2009-09-24 15:45:00,146.625,146.64,146.59,146.6,213200000.0
2009-09-24 15:46:00,146.61,146.655,146.6,146.615,198800000.0
2009-09-24 15:47:00,146.615,146.685,146.615,146.66,232000000.0
2009-09-24 15:48:00,146.67,146.69,146.655,146.685,174300000.0
2009-09-24 15:49:00,146.68,146.725,146.675,146.705,197600000.0
2009-09-24 15:50:00,146.705,146.71,146.585,146.6,226900000.0
2009-09-24 15:51:00,146.605,146.69,146.59,146.685,172800000.0
2009-09-24 15:52:00,146.685,146.72,146.635,146.66,238700000.0
2009-09-24 15:53:00,146.66,146.685,146.62,146.635,220300000.0
2009-09-24 15:54:00,146.63,146.68,146.615,146.645,209900000.0
2009-09-24 15:55:00,146.645,146.66,146.52,146.58,230900000.0
2009-09-24 15:56:00,146.575,146.67,146.56,146.645,249800000.0
2009-09-24 15:57:00,146.65,146.705,146.65,146.665,263100000.0
2009-09-24 15:58:00,146.66,146.74,146.625,146.74,192400000.0
2009-09-24 15:59:00,146.735,146.75,146.685,146.69,195200000.0
2009-09-24 16:00:00,146.685,146.685,146.475,146.65,192900000.0
2009-09-24 16:01:00,146.64,146.795,146.605,146.69,224200000.0
2009-09-24 16:02:00,146.695,146.805,146.6,146.67,249900000.0
2009-09-24 16:03:00,146.67,146.735,146.605,146.665,265600000.0
2009-09-24 16:04:00,146.655,146.715,146.65,146.705,332900000.0
2009-09-24 16:05:00,146.705,146.74,146.605,146.655,246400000.0
2009-09-24 16:06:00,146.655,146.72,146.64,146.64,216900000.0
2009-09-24 16:07:00,146.63,146.67,146.495,146.55,301900000.0
2009-09-24 16:08:00,146.55,146.58,146.455,146.475,307000000.0
2009-09-24 16:09:00,146.49,146.595,146.475,146.585,289300000.0
2009-09-24 16:10:00,146.59,146.63,146.57,146.615,261200000.0
2009-09-24 16:11:00,146.615,146.635,146.555,146.575,217400000.0
2009-09-24 16:12:00,146.57,146.6,146.54,146.57,249700000.0
2009-09-24 16:13:00,146.57,146.6,146.545,146.57,172100000.0
2009-09-24 16:14:00,146.565,146.565,146.41,146.48,233200000.0
2009-09-24 16:15:00,146.48,146.51,146.42,146.45,271600000.0
2009-09-24 16:16:00,146.45,146.53,146.44,146.52,202900000.0
2009-09-24 16:17:00,146.515,146.535,146.485,146.495,221400000.0
2009-09-24 16:18:00,146.495,146.495,146.395,146.4,282900000.0
2009-09-24 16:19:00,146.4,146.43,146.38,146.405,308200000.0
2009-09-24 16:20:00,146.41,146.525,146.4,146.45,268000000.0
2009-09-24 16:21:00,146.45,146.49,146.415,146.43,199900000.0
2009-09-24 16:22:00,146.43,146.435,146.38,146.42,220200000.0
2009-09-24 16:23:00,146.42,146.46,146.375,146.425,228100000.0
2009-09-24 16:24:00,146.435,146.525,146.4,146.485,254500000.0
2009-09-24 16:25:00,146.48,146.555,146.475,146.545,261800000.0
2009-09-24 16:26:00,146.545,146.67,146.535,146.665,260900000.0
2009-09-24 16:27:00,146.675,146.785,146.615,146.785,200500000.0
2009-09-24 16:28:00,146.78,146.785,146.72,146.75,251800000.0
2009-09-24 16:29:00,146.75,146.795,146.74,146.78,234500000.0
2009-09-24 16:30:00,146.78,146.78,146.665,146.68,299800000.0
2009-09-24 16:31:00,146.675,146.75,146.655,146.685,213500000.0
2009-09-24 16:32:00,146.685,146.705,146.665,146.69,254800000.0
2009-09-24 16:33:00,146.685,146.7,146.625,146.625,306600000.0
2009-09-24 16:34:00,146.625,146.725,146.615,146.685,262100000.0
2009-09-24 16:35:00,146.69,146.69,146.64,146.665,230400000.0
2009-09-24 16:36:00,146.665,146.775,146.665,146.76,265000000.0
2009-09-24 16:37:00,146.76,146.775,146.7,146.725,201800000.0
2009-09-24 16:38:00,146.715,146.81,146.68,146.68,238100000.0
2009-09-24 16:39:00,146.685,146.695,146.645,146.68,249200000.0
2009-09-24 16:40:00,146.69,146.775,146.675,146.765,213000000.0
2009-09-24 16:41:00,146.755,146.76,146.69,146.755,237100000.0
2009-09-24 16:42:00,146.74,146.81,146.725,146.77,236800000.0
2009-09-24 16:43:00,146.77,146.865,146.77,146.835,259200000.0
2009-09-24 16:44:00,146.84,146.895,146.785,146.815,199900000.0
2009-09-24 16:45:00,146.815,146.94,146.775,146.915,209100000.0
2009-09-24 16:46:00,146.91,146.915,146.855,146.875,219600000.0
2009-09-24 16:47:00,146.875,146.875,146.785,146.835,214300000.0
2009-09-24 16:48:00,146.83,146.875,146.8,146.82,229400000.0
2009-09-24 16:49:00,146.83,146.845,146.79,146.79,184700000.0
2009-09-24 16:50:00,146.79,146.825,146.77,146.78,175000000.0
2009-09-24 16:51:00,146.785,146.835,146.77,146.795,210900000.0
2009-09-24 16:52:00,146.8,146.825,146.75,146.765,201300000.0
2009-09-24 16:53:00,146.775,146.805,146.73,146.75,256300000.0
2009-09-24 16:54:00,146.74,146.755,146.705,146.71,182100000.0
2009-09-24 16:55:00,146.705,146.745,146.68,146.69,195800000.0
2009-09-24 16:56:00,146.685,146.71,146.63,146.695,189200000.0
2009-09-24 16:57:00,146.695,146.74,146.69,146.715,151100000.0
2009-09-24 16:58:00,146.715,146.715,146.58,146.585,203200000.0
2009-09-24 16:59:00,146.585,146.6,146.435,146.445,207000000.0
2009-09-24 17:00:00,146.445,146.55,146.36,146.505,250900000.0
2009-09-24 17:01:00,146.5,146.52,146.465,146.505,181800000.0
2009-09-24 17:02:00,146.505,146.585,146.495,146.58,146500000.0
2009-09-24 17:03:00,146.58,146.61,146.56,146.6,125600000.0
2009-09-24 17:04:00,146.605,146.655,146.59,146.635,202500000.0
2009-09-24 17:05:00,146.65,146.68,146.55,146.55,205800000.0
2009-09-24 17:06:00,146.555,146.625,146.55,146.59,139200000.0
2009-09-24 17:07:00,146.6,146.61,146.54,146.55,134800000.0
2009-09-24 17:08:00,146.555,146.565,146.48,146.565,143500000.0
2009-09-24 17:09:00,146.56,146.56,146.49,146.49,188100000.0
2009-09-24 17:10:00,146.485,146.485,146.365,146.405,167700000.0
2009-09-24 17:11:00,146.405,146.505,146.405,146.495,202600000.0
2009-09-24 17:12:00,146.485,146.495,146.415,146.44,116500000.0
2009-09-24 17:13:00,146.435,146.46,146.41,146.42,117500000.0
2009-09-24 17:14:00,146.43,146.43,146.385,146.42,132100000.0
2009-09-24 17:15:00,146.43,146.43,146.385,146.39,108300000.0
2009-09-24 17:16:00,146.395,146.405,146.35,146.37,136800000.0
2009-09-24 17:17:00,146.37,146.385,146.34,146.34,168300000.0
2009-09-24 17:18:00,146.34,146.4,146.315,146.375,185100000.0
2009-09-24 17:19:00,146.385,146.445,146.36,146.44,174000000.0
2009-09-24 17:20:00,146.445,146.445,146.39,146.43,169700000.0
2009-09-24 17:21:00,146.44,146.445,146.415,146.42,180700000.0
2009-09-24 17:22:00,146.425,146.46,146.405,146.445,191500000.0
2009-09-24 17:23:00,146.45,146.495,146.435,146.47,156900000.0
2009-09-24 17:24:00,146.465,146.49,146.425,146.45,159100000.0
2009-09-24 17:25:00,146.45,146.48,146.395,146.42,147800000.0
2009-09-24 17:26:00,146.425,146.465,146.405,146.46,156400000.0
2009-09-24 17:27:00,146.46,146.46,146.42,146.45,147000000.0
2009-09-24 17:28:00,146.45,146.465,146.415,146.43,186200000.0
2009-09-24 17:29:00,146.43,146.475,146.405,146.46,134800000.0
2009-09-24 17:30:00,146.465,146.5,146.45,146.46,205500000.0
2009-09-24 17:31:00,146.45,146.49,146.45,146.475,157300000.0
2009-09-24 17:32:00,146.48,146.48,146.435,146.45,145100000.0
2009-09-24 17:33:00,146.45,146.49,146.45,146.48,181900000.0
2009-09-24 17:34:00,146.48,146.525,146.46,146.5,205500000.0
2009-09-24 17:35:00,146.5,146.53,146.47,146.53,240000000.0
2009-09-24 17:36:00,146.53,146.535,146.47,146.47,154900000.0
2009-09-24 17:37:00,146.475,146.545,146.465,146.54,145900000.0
2009-09-24 17:38:00,146.54,146.585,146.525,146.585,192400000.0
2009-09-24 17:39:00,146.585,146.59,146.5,146.505,238300000.0
2009-09-24 17:40:00,146.51,146.565,146.49,146.555,133000000.0
2009-09-24 17:41:00,146.545,146.58,146.53,146.575,92600000.0
2009-09-24 17:42:00,146.58,146.595,146.565,146.585,148300000.0
2009-09-24 17:43:00,146.585,146.585,146.48,146.54,181900000.0
2009-09-24 17:44:00,146.54,146.57,146.505,146.555,241200000.0
2009-09-24 17:45:00,146.555,146.57,146.51,146.51,186800000.0
2009-09-24 17:46:00,146.51,146.51,146.435,146.505,159800000.0
2009-09-24 17:47:00,146.51,146.54,146.485,146.525,134600000.0
2009-09-24 17:48:00,146.525,146.525,146.455,146.49,135600000.0
2009-09-24 17:49:00,146.48,146.565,146.48,146.54,125700000.0
2009-09-24 17:50:00,146.54,146.575,146.48,146.495,196400000.0
2009-09-24 17:51:00,146.495,146.495,146.41,146.435,165300000.0
2009-09-24 17:52:00,146.445,146.49,146.34,146.34,189900000.0
2009-09-24 17:53:00,146.325,146.435,146.3,146.42,190000000.0
2009-09-24 17:54:00,146.42,146.42,146.355,146.41,199100000.0
2009-09-24 17:55:00,146.405,146.455,146.405,146.405,187200000.0
2009-09-24 17:56:00,146.41,146.425,146.4,146.415,170400000.0
2009-09-24 17:57:00,146.41,146.43,146.4,146.405,143600000.0
2009-09-24 17:58:00,146.41,146.455,146.405,146.435,169900000.0
2009-09-24 17:59:00,146.465,146.49,146.425,146.455,225400000.0
2009-09-24 18:00:00,146.455,146.46,146.405,146.415,162500000.0
2009-09-24 18:01:00,146.415,146.445,146.41,146.415,62800000.0
2009-09-24 18:02:00,146.415,146.45,146.4,146.43,143800000.0
2009-09-24 18:03:00,146.43,146.45,146.41,146.425,162100000.0
2009-09-24 18:04:00,146.425,146.52,146.425,146.51,145000000.0
2009-09-24 18:05:00,146.505,146.52,146.485,146.485,112500000.0
2009-09-24 18:06:00,146.485,146.485,146.45,146.455,98700000.0
2009-09-24 18:07:00,146.46,146.5,146.455,146.495,70600000.0
2009-09-24 18:08:00,146.495,146.53,146.485,146.515,94800000.0
2009-09-24 18:09:00,146.505,146.535,146.495,146.51,99000000.0
2009-09-24 18:10:00,146.515,146.55,146.495,146.545,75200000.0
2009-09-24 18:11:00,146.545,146.58,146.545,146.56,110800000.0
2009-09-24 18:12:00,146.56,146.585,146.535,146.57,116800000.0
2009-09-24 18:13:00,146.56,146.56,146.515,146.515,74400000.0
2009-09-24 18:14:00,146.52,146.53,146.5,146.515,66400000.0
2009-09-24 18:15:00,146.52,146.52,146.475,146.51,92100000.0
2009-09-24 18:16:00,146.5,146.54,146.495,146.54,119900000.0
2009-09-24 18:17:00,146.535,146.55,146.53,146.55,83400000.0
2009-09-24 18:18:00,146.55,146.555,146.53,146.55,56600000.0
2009-09-24 18:19:00,146.55,146.56,146.535,146.555,94700000.0
2009-09-24 18:20:00,146.555,146.57,146.55,146.555,120700000.0
2009-09-24 18:21:00,146.555,146.57,146.545,146.55,125400000.0
2009-09-24 18:22:00,146.55,146.555,146.505,146.51,247600000.0
2009-09-24 18:23:00,146.52,146.52,146.48,146.505,186300000.0
2009-09-24 18:24:00,146.495,146.515,146.485,146.5,163200000.0
2009-09-24 18:25:00,146.5,146.515,146.465,146.505,107200000.0
2009-09-24 18:26:00,146.505,146.505,146.465,146.475,110000000.0
2009-09-24 18:27:00,146.475,146.515,146.475,146.515,87100000.0
2009-09-24 18:28:00,146.51,146.52,146.475,146.485,111700000.0
2009-09-24 18:29:00,146.485,146.495,146.45,146.485,185900000.0
2009-09-24 18:30:00,146.485,146.53,146.485,146.53,114100000.0
2009-09-24 18:31:00,146.53,146.53,146.475,146.48,165800000.0
2009-09-24 18:32:00,146.475,146.525,146.475,146.515,87400000.0
2009-09-24 18:33:00,146.515,146.525,146.46,146.515,145100000.0
2009-09-24 18:34:00,146.515,146.525,146.45,146.455,179300000.0
2009-09-24 18:35:00,146.455,146.565,146.42,146.54,229800000.0
2009-09-24 18:36:00,146.54,146.56,146.52,146.53,207100000.0
2009-09-24 18:37:00,146.53,146.54,146.51,146.51,184400000.0
2009-09-24 18:38:00,146.51,146.515,146.505,146.51,112600000.0
2009-09-24 18:39:00,146.515,146.535,146.51,146.525,91000000.0
2009-09-24 18:40:00,146.535,146.56,146.535,146.56,167700000.0
2009-09-24 18:41:00,146.55,146.565,146.53,146.56,158700000.0
2009-09-24 18:42:00,146.565,146.585,146.565,146.575,61500000.0
2009-09-24 18:43:00,146.58,146.585,146.505,146.525,102800000.0
2009-09-24 18:44:00,146.525,146.54,146.5,146.52,73000000.0
2009-09-24 18:45:00,146.52,146.55,146.52,146.55,50800000.0
2009-09-24 18:46:00,146.555,146.57,146.53,146.53,124900000.0
2009-09-24 18:47:00,146.535,146.555,146.485,146.485,120600000.0
2009-09-24 18:48:00,146.49,146.515,146.475,146.475,83700000.0
2009-09-24 18:49:00,146.485,146.495,146.475,146.485,48900000.0
2009-09-24 18:50:00,146.48,146.49,146.465,146.475,111200000.0
2009-09-24 18:51:00,146.48,146.49,146.47,146.48,124400000.0
2009-09-24 18:52:00,146.475,146.485,146.455,146.46,107100000.0
2009-09-24 18:53:00,146.46,146.475,146.435,146.435,82300000.0
2009-09-24 18:54:00,146.435,146.44,146.41,146.44,83400000.0
2009-09-24 18:55:00,146.435,146.455,146.43,146.45,74500000.0
2009-09-24 18:56:00,146.45,146.465,146.43,146.44,126000000.0
2009-09-24 18:57:00,146.44,146.455,146.42,146.445,108300000.0
2009-09-24 18:58:00,146.46,146.46,146.42,146.445,124500000.0
2009-09-24 18:59:00,146.445,146.46,146.38,146.45,119000000.0
2009-09-24 19:00:00,146.45,146.47,146.435,146.47,68600000.0
2009-09-24 19:01:00,146.475,146.495,146.435,146.495,140800000.0
2009-09-24 19:02:00,146.485,146.52,146.44,146.515,158300000.0
2009-09-24 19:03:00,146.52,146.525,146.465,146.48,113500000.0
2009-09-24 19:04:00,146.48,146.59,146.48,146.545,145800000.0
2009-09-24 19:05:00,146.55,146.57,146.515,146.57,133900000.0
2009-09-24 19:06:00,146.565,146.61,146.555,146.595,98300000.0
2009-09-24 19:07:00,146.59,146.62,146.585,146.6,93300000.0
2009-09-24 19:08:00,146.61,146.655,146.59,146.64,142300000.0
2009-09-24 19:09:00,146.64,146.725,146.64,146.675,233100000.0
2009-09-24 19:10:00,146.675,146.735,146.65,146.72,175100000.0
2009-09-24 19:11:00,146.725,146.725,146.665,146.705,130400000.0
2009-09-24 19:12:00,146.705,146.745,146.7,146.735,115900000.0
2009-09-24 19:13:00,146.735,146.745,146.695,146.715,140400000.0
2009-09-24 19:14:00,146.715,146.75,146.705,146.745,119100000.0
2009-09-24 19:15:00,146.725,146.735,146.695,146.71,112500000.0
2009-09-24 19:16:00,146.71,146.75,146.7,146.75,100200000.0
2009-09-24 19:17:00,146.75,146.765,146.685,146.715,138500000.0
2009-09-24 19:18:00,146.715,146.76,146.675,146.76,207000000.0
2009-09-24 19:19:00,146.76,146.775,146.69,146.69,173700000.0
2009-09-24 19:20:00,146.69,146.765,146.67,146.75,232300000.0
2009-09-24 19:21:00,146.75,146.8,146.75,146.755,211200000.0
2009-09-24 19:22:00,146.75,146.8,146.705,146.75,114200000.0
2009-09-24 19:23:00,146.75,146.78,146.745,146.75,97700000.0
2009-09-24 19:24:00,146.74,146.75,146.695,146.735,162100000.0
2009-09-24 19:25:00,146.74,146.75,146.72,146.735,119300000.0
2009-09-24 19:26:00,146.73,146.76,146.69,146.69,132000000.0
2009-09-24 19:27:00,146.69,146.725,146.69,146.725,90500000.0
2009-09-24 19:28:00,146.715,146.72,146.665,146.68,174400000.0
2009-09-24 19:29:00,146.68,146.695,146.67,146.67,109200000.0
2009-09-24 19:30:00,146.67,146.71,146.665,146.695,188400000.0
2009-09-24 19:31:00,146.7,146.725,146.685,146.715,135300000.0
2009-09-24 19:32:00,146.71,146.73,146.67,146.685,171400000.0
2009-09-24 19:33:00,146.675,146.705,146.65,146.665,156000000.0
2009-09-24 19:34:00,146.66,146.66,146.605,146.62,85300000.0
2009-09-24 19:35:00,146.63,146.63,146.61,146.61,49800000.0
2009-09-24 19:36:00,146.605,146.635,146.6,146.63,108500000.0
2009-09-24 19:37:00,146.635,146.635,146.63,146.635,40200000.0
2009-09-24 19:38:00,146.635,146.635,146.575,146.58,117200000.0
2009-09-24 19:39:00,146.575,146.595,146.55,146.59,122700000.0
2009-09-24 19:40:00,146.585,146.615,146.585,146.61,120200000.0
2009-09-24 19:41:00,146.605,146.635,146.565,146.57,178100000.0
2009-09-24 19:42:00,146.57,146.645,146.565,146.625,239200000.0
2009-09-24 19:43:00,146.625,146.72,146.56,146.72,225100000.0
2009-09-24 19:44:00,146.725,146.725,146.675,146.71,188000000.0
2009-09-24 19:45:00,146.71,146.8,146.7,146.8,190900000.0
2009-09-24 19:46:00,146.79,146.8,146.755,146.765,220500000.0
2009-09-24 19:47:00,146.765,146.795,146.76,146.79,168100000.0
2009-09-24 19:48:00,146.79,146.805,146.77,146.795,132300000.0
2009-09-24 19:49:00,146.79,146.85,146.77,146.82,236300000.0
2009-09-24 19:50:00,146.83,146.895,146.81,146.88,183900000.0
2009-09-24 19:51:00,146.885,146.925,146.795,146.805,266600000.0
2009-09-24 19:52:00,146.805,146.87,146.805,146.815,324900000.0
2009-09-24 19:53:00,146.83,146.85,146.75,146.765,275700000.0
2009-09-24 19:54:00,146.755,146.765,146.66,146.71,296600000.0
2009-09-24 19:55:00,146.71,146.745,146.66,146.735,267900000.0
2009-09-24 19:56:00,146.735,146.735,146.675,146.675,190300000.0
2009-09-24 19:57:00,146.68,146.725,146.65,146.675,243600000.0
2009-09-24 19:58:00,146.67,146.725,146.66,146.7,219100000.0
2009-09-24 19:59:00,146.7,146.73,146.645,146.7,259000000.0
2009-09-24 20:00:00,146.695,146.785,146.685,146.785,189400000.0
2009-09-24 20:01:00,146.785,146.805,146.705,146.735,231000000.0
2009-09-24 20:02:00,146.735,146.735,146.685,146.695,125200000.0
2009-09-24 20:03:00,146.71,146.725,146.67,146.68,119200000.0
2009-09-24 20:04:00,146.68,146.765,146.675,146.75,197300000.0
2009-09-24 20:05:00,146.75,146.78,146.73,146.73,142500000.0
2009-09-24 20:06:00,146.72,146.79,146.71,146.745,224800000.0
2009-09-24 20:07:00,146.75,146.75,146.7,146.705,69500000.0
2009-09-24 20:08:00,146.7,146.725,146.695,146.715,119700000.0
2009-09-24 20:09:00,146.715,146.755,146.695,146.725,129100000.0
2009-09-24 20:10:00,146.72,146.785,146.705,146.78,148100000.0
2009-09-24 20:11:00,146.78,146.785,146.75,146.775,93200000.0
2009-09-24 20:12:00,146.765,146.79,146.745,146.75,140400000.0
2009-09-24 20:13:00,146.75,146.755,146.68,146.68,182200000.0
2009-09-24 20:14:00,146.68,146.74,146.68,146.695,149800000.0
2009-09-24 20:15:00,146.705,146.715,146.69,146.69,88400000.0
2009-09-24 20:16:00,146.7,146.745,146.695,146.745,170600000.0
2009-09-24 20:17:00,146.745,146.745,146.725,146.735,109500000.0
2009-09-24 20:18:00,146.735,146.745,146.705,146.725,150000000.0
2009-09-24 20:19:00,146.72,146.73,146.69,146.705,236200000.0
2009-09-24 20:20:00,146.705,146.725,146.66,146.675,190200000.0
2009-09-24 20:21:00,146.675,146.675,146.625,146.64,99600000.0
2009-09-24 20:22:00,146.645,146.655,146.62,146.64,133600000.0
2009-09-24 20:23:00,146.635,146.65,146.605,146.61,212300000.0
2009-09-24 20:24:00,146.605,146.63,146.6,146.62,124900000.0
2009-09-24 20:25:00,146.62,146.645,146.6,146.61,143500000.0
2009-09-24 20:26:00,146.605,146.61,146.6,146.6,104400000.0
2009-09-24 20:27:00,146.605,146.67,146.605,146.66,68100000.0
2009-09-24 20:28:00,146.665,146.69,146.65,146.65,60100000.0
2009-09-24 20:29:00,146.655,146.68,146.65,146.675,63200000.0
2009-09-24 20:30:00,146.675,146.68,146.645,146.66,123500000.0
2009-09-24 20:31:00,146.655,146.68,146.625,146.65,128100000.0
2009-09-24 20:32:00,146.65,146.65,146.595,146.595,155600000.0
2009-09-24 20:33:00,146.6,146.61,146.58,146.58,152400000.0
2009-09-24 20:34:00,146.565,146.655,146.56,146.59,216000000.0
2009-09-24 20:35:00,146.595,146.625,146.56,146.62,140300000.0
2009-09-24 20:36:00,146.625,146.65,146.62,146.63,106700000.0
2009-09-24 20:37:00,146.63,146.665,146.625,146.665,114600000.0
2009-09-24 20:38:00,146.665,146.68,146.63,146.645,168300000.0
2009-09-24 20:39:00,146.645,146.645,146.59,146.605,218900000.0
2009-09-24 20:40:00,146.6,146.6,146.575,146.585,119600000.0
2009-09-24 20:41:00,146.59,146.59,146.55,146.555,74300000.0
2009-09-24 20:42:00,146.55,146.575,146.545,146.565,133800000.0
2009-09-24 20:43:00,146.565,146.595,146.565,146.57,115200000.0
2009-09-24 20:44:00,146.575,146.615,146.565,146.61,245800000.0
2009-09-24 20:45:00,146.61,146.615,146.57,146.58,238500000.0
2009-09-24 20:46:00,146.59,146.6,146.53,146.53,135100000.0
2009-09-24 20:47:00,146.535,146.57,146.51,146.56,118600000.0
2009-09-24 20:48:00,146.58,146.58,146.53,146.55,75700000.0
2009-09-24 20:49:00,146.54,146.54,146.485,146.51,154100000.0
2009-09-24 20:50:00,146.505,146.535,146.48,146.525,129900000.0
2009-09-24 20:51:00,146.515,146.515,146.515,146.515,9200000.0
2009-09-24 20:52:00,146.515,146.57,146.515,146.535,136500000.0
2009-09-24 20:53:00,146.535,146.555,146.535,146.55,94400000.0
2009-09-24 20:54:00,146.55,146.6,146.55,146.59,31600000.0
2009-09-24 20:55:00,146.585,146.68,146.57,146.665,149600000.0
2009-09-24 20:56:00,146.665,146.75,146.62,146.62,225700000.0
2009-09-24 20:57:00,146.62,146.67,146.62,146.65,86700000.0
2009-09-24 20:58:00,146.65,146.725,146.65,146.705,136400000.0
2009-09-24 20:59:00,146.7,146.705,146.57,146.575,202100000.0
2009-09-24 21:00:00,146.57,146.605,146.56,146.57,104800000.0
2009-09-24 21:01:00,146.585,146.6,146.58,146.585,68700000.0
2009-09-24 21:02:00,146.585,146.6,146.57,146.585,114800000.0
2009-09-24 21:03:00,146.585,146.615,146.58,146.595,119100000.0
2009-09-24 21:04:00,146.595,146.595,146.58,146.595,52900000.0
2009-09-24 21:05:00,146.595,146.62,146.59,146.605,148100000.0
2009-09-24 21:06:00,146.625,146.64,146.585,146.61,121500000.0
2009-09-24 21:07:00,146.61,146.61,146.585,146.6,41000000.0
2009-09-24 21:08:00,146.6,146.605,146.59,146.6,68800000.0
2009-09-24 21:09:00,146.605,146.615,146.59,146.605,104700000.0
2009-09-24 21:10:00,146.605,146.625,146.6,146.62,61000000.0
2009-09-24 21:11:00,146.615,146.615,146.58,146.6,55200000.0
2009-09-24 21:12:00,146.6,146.6,146.57,146.59,150700000.0
2009-09-24 21:13:00,146.595,146.65,146.585,146.645,153200000.0
2009-09-24 21:14:00,146.64,146.655,146.63,146.645,135400000.0
2009-09-24 21:15:00,146.635,146.645,146.605,146.615,120500000.0
2009-09-24 21:16:00,146.62,146.635,146.615,146.63,66900000.0
2009-09-24 21:17:00,146.62,146.63,146.59,146.595,51800000.0
2009-09-24 21:18:00,146.59,146.605,146.585,146.605,82000000.0
2009-09-24 21:19:00,146.61,146.615,146.565,146.585,152800000.0
2009-09-24 21:20:00,146.585,146.6,146.55,146.59,83100000.0
2009-09-24 21:21:00,146.61,146.655,146.61,146.615,75700000.0
2009-09-24 21:22:00,146.615,146.615,146.59,146.59,75800000.0
2009-09-24 21:23:00,146.6,146.615,146.59,146.615,51700000.0
2009-09-24 21:24:00,146.61,146.64,146.605,146.64,51500000.0
2009-09-24 21:25:00,146.635,146.635,146.585,146.595,184400000.0
2009-09-24 21:26:00,146.595,146.6,146.59,146.59,28600000.0
2009-09-24 21:27:00,146.59,146.6,146.575,146.575,69700000.0
2009-09-24 21:28:00,146.575,146.61,146.555,146.575,66300000.0
2009-09-24 21:29:00,146.57,146.59,146.565,146.575,44100000.0
2009-09-24 21:30:00,146.585,146.61,146.555,146.555,141100000.0
2009-09-24 21:31:00,146.56,146.585,146.535,146.535,123800000.0
2009-09-24 21:32:00,146.535,146.55,146.52,146.55,138500000.0
2009-09-24 21:33:00,146.55,146.565,146.545,146.56,75400000.0
2009-09-24 21:34:00,146.56,146.56,146.545,146.555,56300000.0
2009-09-24 21:35:00,146.555,146.575,146.54,146.545,38800000.0
2009-09-24 21:36:00,146.55,146.56,146.545,146.545,74000000.0
2009-09-24 21:37:00,146.545,146.55,146.53,146.55,56600000.0
2009-09-24 21:38:00,146.55,146.575,146.55,146.57,39800000.0
2009-09-24 21:39:00,146.575,146.58,146.505,146.505,112300000.0
2009-09-24 21:40:00,146.505,146.535,146.5,146.525,274400000.0
2009-09-24 21:41:00,146.525,146.535,146.51,146.52,103800000.0
2009-09-24 21:42:00,146.52,146.545,146.52,146.535,217100000.0
2009-09-24 21:43:00,146.53,146.55,146.525,146.55,115300000.0
2009-09-24 21:44:00,146.55,146.55,146.535,146.545,53200000.0
2009-09-24 21:45:00,146.545,146.57,146.52,146.53,105900000.0
2009-09-24 21:46:00,146.53,146.545,146.51,146.515,87700000.0
2009-09-24 21:47:00,146.49,146.51,146.48,146.495,233500000.0
2009-09-24 21:48:00,146.495,146.505,146.49,146.495,68400000.0
2009-09-24 21:49:00,146.475,146.485,146.455,146.48,200300000.0
2009-09-24 21:50:00,146.48,146.495,146.48,146.48,83600000.0
2009-09-24 21:51:00,146.48,146.515,146.48,146.51,103300000.0
2009-09-24 21:52:00,146.505,146.57,146.505,146.56,214900000.0
2009-09-24 21:53:00,146.555,146.565,146.52,146.52,80200000.0
2009-09-24 21:54:00,146.52,146.52,146.49,146.49,29900000.0
2009-09-24 21:55:00,146.49,146.505,146.49,146.5,184500000.0
2009-09-24 21:56:00,146.495,146.5,146.46,146.46,159700000.0
2009-09-24 21:57:00,146.465,146.47,146.43,146.445,133900000.0
2009-09-24 21:58:00,146.445,146.47,146.435,146.47,107100000.0
2009-09-24 21:59:00,146.475,146.51,146.47,146.5,66300000.0
2009-09-24 22:00:00,146.495,146.495,146.485,146.485,157400000.0
2009-09-24 22:01:00,146.495,146.53,146.49,146.53,34300000.0
2009-09-24 22:02:00,146.535,146.55,146.5,146.51,108000000.0
2009-09-24 22:03:00,146.515,146.525,146.51,146.52,49600000.0
2009-09-24 22:04:00,146.515,146.53,146.505,146.51,182600000.0
2009-09-24 22:05:00,146.51,146.52,146.48,146.49,52800000.0
2009-09-24 22:06:00,146.475,146.51,146.47,146.475,114900000.0
2009-09-24 22:07:00,146.47,146.475,146.43,146.44,165800000.0
2009-09-24 22:08:00,146.44,146.46,146.42,146.42,60700000.0
2009-09-24 22:09:00,146.42,146.425,146.415,146.42,63100000.0
2009-09-24 22:10:00,146.42,146.42,146.42,146.42,11000000.0
2009-09-24 22:11:00,146.42,146.46,146.42,146.435,53400000.0
2009-09-24 22:12:00,146.46,146.46,146.435,146.45,18200000.0
2009-09-24 22:13:00,146.45,146.47,146.45,146.465,56800000.0
2009-09-24 22:14:00,146.47,146.475,146.455,146.47,42600000.0
2009-09-24 22:15:00,146.46,146.47,146.455,146.465,68100000.0
2009-09-24 22:16:00,146.46,146.465,146.46,146.46,17600000.0
2009-09-24 22:17:00,146.46,146.465,146.445,146.45,83700000.0
2009-09-24 22:18:00,146.445,146.475,146.445,146.465,86600000.0
2009-09-24 22:19:00,146.465,146.465,146.455,146.46,74400000.0
2009-09-24 22:20:00,146.455,146.47,146.415,146.46,90100000.0
2009-09-24 22:21:00,146.46,146.47,146.455,146.465,141700000.0
2009-09-24 22:22:00,146.465,146.49,146.465,146.475,103500000.0
2009-09-24 22:23:00,146.475,146.475,146.46,146.475,58400000.0
2009-09-24 22:24:00,146.47,146.48,146.47,146.48,28000000.0
2009-09-24 22:25:00,146.48,146.495,146.475,146.485,31400000.0
2009-09-24 22:26:00,146.485,146.485,146.43,146.44,58500000.0
2009-09-24 22:27:00,146.435,146.465,146.43,146.455,121700000.0
2009-09-24 22:28:00,146.45,146.47,146.445,146.455,75200000.0
2009-09-24 22:29:00,146.455,146.475,146.445,146.455,105800000.0
2009-09-24 22:30:00,146.455,146.485,146.455,146.475,74800000.0
2009-09-24 22:31:00,146.475,146.5,146.47,146.5,77500000.0
2009-09-24 22:32:00,146.5,146.505,146.46,146.47,20600000.0
2009-09-24 22:33:00,146.475,146.475,146.44,146.445,62700000.0
2009-09-24 22:34:00,146.42,146.44,146.42,146.43,33200000.0
2009-09-24 22:35:00,146.43,146.46,146.415,146.43,99900000.0
2009-09-24 22:36:00,146.43,146.45,146.43,146.435,95100000.0
2009-09-24 22:37:00,146.435,146.45,146.415,146.44,157800000.0
2009-09-24 22:38:00,146.44,146.44,146.44,146.44,7000000.0
2009-09-24 22:39:00,146.44,146.445,146.425,146.425,51600000.0
2009-09-24 22:40:00,146.43,146.47,146.425,146.47,55900000.0
2009-09-24 22:41:00,146.475,146.475,146.455,146.455,35300000.0
2009-09-24 22:42:00,146.455,146.455,146.42,146.435,34900000.0
2009-09-24 22:43:00,146.435,146.445,146.425,146.445,45000000.0
2009-09-24 22:44:00,146.45,146.47,146.45,146.47,22000000.0
2009-09-24 22:45:00,146.48,146.525,146.48,146.52,111000000.0
2009-09-24 22:46:00,146.52,146.54,146.52,146.525,25600000.0
2009-09-24 22:47:00,146.515,146.53,146.505,146.515,49300000.0
2009-09-24 22:48:00,146.505,146.515,146.465,146.465,34300000.0
2009-09-24 22:49:00,146.465,146.495,146.45,146.495,97900000.0
2009-09-24 22:50:00,146.485,146.495,146.46,146.485,33200000.0
2009-09-24 22:51:00,146.485,146.505,146.485,146.505,104200000.0
2009-09-24 22:52:00,146.5,146.515,146.5,146.515,54700000.0
2009-09-24 22:53:00,146.515,146.52,146.515,146.515,45100000.0
2009-09-24 22:54:00,146.515,146.52,146.515,146.52,15400000.0
2009-09-24 22:55:00,146.525,146.53,146.495,146.5,56400000.0
2009-09-24 22:56:00,146.495,146.515,146.495,146.51,38500000.0
2009-09-24 22:57:00,146.52,146.54,146.505,146.525,50100000.0
2009-09-24 22:58:00,146.515,146.545,146.515,146.53,58300000.0
2009-09-24 22:59:00,146.53,146.58,146.53,146.545,31500000.0
2009-09-24 23:00:00,146.515,146.595,146.495,146.565,32000000.0
2009-09-24 23:01:00,146.565,146.565,146.53,146.53,20000000.0
2009-09-24 23:02:00,146.545,146.585,146.545,146.585,14200000.0
2009-09-24 23:03:00,146.575,146.635,146.575,146.635,19200000.0
2009-09-24 23:04:00,146.63,146.665,146.63,146.66,29000000.0
2009-09-24 23:05:00,146.66,146.685,146.63,146.65,26400000.0
2009-09-24 23:06:00,146.57,146.59,146.57,146.585,14600000.0
2009-09-24 23:07:00,146.58,146.58,146.58,146.58,4500000.0
2009-09-24 23:08:00,146.58,146.625,146.57,146.58,37600000.0
2009-09-24 23:09:00,146.58,146.585,146.57,146.58,18800000.0
2009-09-24 23:10:00,146.57,146.595,146.56,146.595,22000000.0
2009-09-24 23:11:00,146.58,146.61,146.58,146.61,10600000.0
2009-09-24 23:12:00,146.615,146.615,146.615,146.615,6000000.0
2009-09-24 23:13:00,146.605,146.62,146.595,146.615,14500000.0
2009-09-24 23:14:00,146.6,146.605,146.6,146.605,4000000.0
2009-09-24 23:15:00,146.6,146.6,146.52,146.555,65600000.0
2009-09-24 23:16:00,146.555,146.555,146.545,146.545,5000000.0
2009-09-24 23:17:00,146.57,146.625,146.57,146.6,21200000.0
2009-09-24 23:18:00,146.57,146.57,146.57,146.57,15400000.0
2009-09-24 23:19:00,146.57,146.57,146.565,146.57,23500000.0
2009-09-24 23:20:00,146.57,146.58,146.535,146.545,17600000.0
2009-09-24 23:21:00,146.512,146.528,146.511,146.516,27800000.0
2009-09-24 23:22:00,146.56,146.565,146.56,146.565,4000000.0
2009-09-24 23:23:00,146.56,146.595,146.54,146.595,17000000.0
2009-09-24 23:24:00,146.595,146.605,146.555,146.565,24600000.0
2009-09-24 23:25:00,146.575,146.59,146.575,146.59,2000000.0
2009-09-24 23:26:00,146.575,146.62,146.57,146.615,9600000.0
2009-09-24 23:27:00,146.61,146.62,146.58,146.605,23400000.0
2009-09-24 23:28:00,146.63,146.64,146.62,146.625,15600000.0
2009-09-24 23:29:00,146.61,146.625,146.61,146.625,4000000.0
2009-09-24 23:30:00,146.625,146.625,146.605,146.605,7000000.0
2009-09-24 23:31:00,146.605,146.605,146.57,146.585,11000000.0
2009-09-24 23:32:00,146.58,146.58,146.555,146.555,6000000.0
2009-09-24 23:33:00,146.55,146.55,146.485,146.55,21600000.0
2009-09-24 23:34:00,146.56,146.6,146.55,146.595,18000000.0
2009-09-24 23:35:00,146.57,146.595,146.57,146.595,7000000.0
2009-09-24 23:36:00,146.61,146.62,146.59,146.605,11000000.0
2009-09-24 23:37:00,146.6,146.6,146.56,146.575,11000000.0
2009-09-24 23:38:00,146.565,146.575,146.54,146.57,15100000.0
2009-09-24 23:39:00,146.565,146.565,146.55,146.55,6600000.0
2009-09-24 23:40:00,146.55,146.56,146.55,146.56,6000000.0
2009-09-24 23:41:00,146.56,146.57,146.545,146.55,14000000.0
2009-09-24 23:42:00,146.55,146.595,146.52,146.58,11500000.0
2009-09-24 23:43:00,146.595,146.64,146.595,146.625,38300000.0
2009-09-24 23:44:00,146.635,146.635,146.55,146.61,33100000.0
2009-09-24 23:45:00,146.615,146.615,146.575,146.575,5000000.0
2009-09-24 23:46:00,146.57,146.57,146.57,146.57,1000000.0
2009-09-24 23:47:00,146.585,146.585,146.585,146.585,1000000.0
2009-09-24 23:48:00,146.595,146.595,146.595,146.595,1000000.0
2009-09-24 23:49:00,146.605,146.605,146.605,146.605,1000000.0
2009-09-24 23:50:00,146.55,146.565,146.55,146.565,6000000.0
2009-09-24 23:51:00,146.565,146.585,146.565,146.57,10000000.0
2009-09-24 23:52:00,146.575,146.58,146.575,146.58,4000000.0
2009-09-24 23:53:00,146.52,146.58,146.52,146.58,3800000.0
2009-09-24 23:54:00,146.525,146.575,146.525,146.57,11000000.0
2009-09-24 23:55:00,146.51,146.51,146.51,146.51,2000000.0
2009-09-24 23:56:00,146.56,146.575,146.56,146.575,3000000.0
2009-09-24 23:57:00,146.526,146.547,146.526,146.544,123200000.0
2009-09-24 23:58:00,146.515,146.53,146.515,146.53,15200000.0
2009-09-24 23:59:00,146.58,146.58,146.575,146.575,2000000.0
2009-09-25 00:00:00,146.57,146.57,146.535,146.54,14000000.0
2009-09-25 00:01:00,146.54,146.58,146.54,146.54,24000000.0
2009-09-25 00:02:00,146.53,146.55,146.53,146.54,6000000.0
2009-09-25 00:03:00,146.53,146.54,146.53,146.53,3000000.0
2009-09-25 00:04:00,146.545,146.555,146.505,146.505,11000000.0
2009-09-25 00:05:00,146.52,146.52,146.495,146.505,15000000.0
2009-09-25 00:06:00,146.505,146.505,146.495,146.495,2000000.0
2009-09-25 00:07:00,146.485,146.53,146.48,146.53,21000000.0
2009-09-25 00:08:00,146.53,146.555,146.475,146.545,29000000.0
2009-09-25 00:09:00,146.535,146.55,146.5,146.515,17000000.0
2009-09-25 00:10:00,146.51,146.535,146.51,146.525,7000000.0
2009-09-25 00:11:00,146.52,146.52,146.505,146.505,5000000.0
2009-09-25 00:12:00,146.505,146.525,146.505,146.525,9000000.0
2009-09-25 00:13:00,146.53,146.535,146.53,146.535,2000000.0
2009-09-25 00:14:00,146.54,146.545,146.54,146.545,2000000.0
2009-09-25 00:15:00,146.545,146.57,146.545,146.57,8600000.0
2009-09-25 00:16:00,146.565,146.585,146.56,146.585,18200000.0
2009-09-25 00:17:00,146.585,146.585,146.585,146.585,1000000.0
2009-09-25 00:18:00,146.58,146.585,146.575,146.58,13000000.0
2009-09-25 00:19:00,146.58,146.58,146.57,146.57,2000000.0
2009-09-25 00:20:00,146.57,146.57,146.57,146.57,1000000.0
2009-09-25 00:21:00,146.56,146.575,146.56,146.575,5000000.0
2009-09-25 00:22:00,146.56,146.56,146.55,146.55,2000000.0
2009-09-25 00:23:00,146.54,146.555,146.54,146.555,12000000.0
2009-09-25 00:24:00,146.565,146.57,146.565,146.57,8000000.0
2009-09-25 00:25:00,146.57,146.58,146.495,146.495,28000000.0
2009-09-25 00:26:00,146.485,146.51,146.47,146.505,19000000.0
2009-09-25 00:27:00,146.51,146.535,146.495,146.515,16000000.0
2009-09-25 00:28:00,146.515,146.535,146.51,146.525,13000000.0
2009-09-25 00:29:00,146.53,146.535,146.515,146.53,17300000.0
2009-09-25 00:30:00,146.525,146.525,146.525,146.525,2000000.0
2009-09-25 00:31:00,146.535,146.595,146.535,146.58,36800000.0
2009-09-25 00:32:00,146.59,146.6,146.55,146.585,51500000.0
2009-09-25 00:33:00,146.59,146.595,146.545,146.58,41500000.0
2009-09-25 00:34:00,146.58,146.58,146.51,146.53,25200000.0
2009-09-25 00:35:00,146.535,146.545,146.51,146.51,17900000.0
2009-09-25 00:36:00,146.51,146.52,146.51,146.52,28500000.0
2009-09-25 00:37:00,146.52,146.54,146.52,146.54,11000000.0
2009-09-25 00:38:00,146.535,146.545,146.535,146.54,4000000.0
2009-09-25 00:39:00,146.53,146.53,146.515,146.53,17900000.0
2009-09-25 00:40:00,146.53,146.535,146.525,146.525,13700000.0
2009-09-25 00:41:00,146.525,146.54,146.52,146.53,31700000.0
2009-09-25 00:42:00,146.53,146.55,146.52,146.54,34400000.0
2009-09-25 00:43:00,146.54,146.545,146.54,146.545,32800000.0
2009-09-25 00:44:00,146.545,146.545,146.53,146.53,22800000.0
2009-09-25 00:45:00,146.535,146.54,146.53,146.54,18300000.0
2009-09-25 00:46:00,146.545,146.555,146.53,146.53,45900000.0
2009-09-25 00:47:00,146.53,146.53,146.505,146.52,71400000.0
2009-09-25 00:48:00,146.525,146.535,146.485,146.485,23600000.0
2009-09-25 00:49:00,146.495,146.5,146.42,146.435,47300000.0
2009-09-25 00:50:00,146.43,146.5,146.43,146.48,76400000.0
2009-09-25 00:51:00,146.475,146.475,146.46,146.46,16600000.0
2009-09-25 00:52:00,146.465,146.465,146.455,146.455,30000000.0
2009-09-25 00:53:00,146.46,146.475,146.455,146.47,25500000.0
2009-09-25 00:54:00,146.47,146.495,146.47,146.485,29200000.0
2009-09-25 00:55:00,146.5,146.505,146.49,146.505,49900000.0
2009-09-25 00:56:00,146.505,146.505,146.475,146.48,27900000.0
2009-09-25 00:57:00,146.48,146.48,146.44,146.44,18000000.0
2009-09-25 00:58:00,146.445,146.455,146.44,146.44,13000000.0
2009-09-25 00:59:00,146.445,146.45,146.42,146.42,25000000.0
2009-09-25 01:00:00,146.42,146.42,146.385,146.385,110000000.0
2009-09-25 01:01:00,146.385,146.395,146.38,146.38,21200000.0
2009-09-25 01:02:00,146.38,146.46,146.38,146.445,90700000.0
2009-09-25 01:03:00,146.445,146.465,146.43,146.455,55500000.0
2009-09-25 01:04:00,146.45,146.45,146.425,146.44,57600000.0
2009-09-25 01:05:00,146.435,146.435,146.385,146.39,97400000.0
2009-09-25 01:06:00,146.39,146.39,146.25,146.25,127110000.0
2009-09-25 01:07:00,146.25,146.32,146.25,146.315,85350000.0
2009-09-25 01:08:00,146.305,146.365,146.26,146.365,104300000.0
2009-09-25 01:09:00,146.37,146.4,146.315,146.325,142700000.0
2009-09-25 01:10:00,146.325,146.345,146.285,146.285,117800000.0
2009-09-25 01:11:00,146.285,146.305,146.255,146.275,101950000.0
2009-09-25 01:12:00,146.285,146.31,146.245,146.275,154620000.0
2009-09-25 01:13:00,146.28,146.295,146.265,146.295,57700000.0
2009-09-25 01:14:00,146.29,146.29,146.26,146.29,34300000.0
2009-09-25 01:15:00,146.29,146.3,146.285,146.29,19500000.0
2009-09-25 01:16:00,146.285,146.295,146.26,146.26,34300000.0
2009-09-25 01:17:00,146.275,146.28,146.275,146.275,21300000.0
2009-09-25 01:18:00,146.28,146.28,146.27,146.28,23500000.0
2009-09-25 01:19:00,146.28,146.36,146.28,146.315,76200000.0
2009-09-25 01:20:00,146.31,146.31,146.3,146.3,29800000.0
2009-09-25 01:21:00,146.3,146.31,146.26,146.27,83000000.0
2009-09-25 01:22:00,146.27,146.32,146.27,146.3,62300000.0
2009-09-25 01:23:00,146.3,146.315,146.265,146.27,70600000.0
2009-09-25 01:24:00,146.27,146.3,146.27,146.28,128500000.0
2009-09-25 01:25:00,146.275,146.29,146.25,146.265,117200000.0
2009-09-25 01:26:00,146.265,146.295,146.255,146.295,88240000.0
2009-09-25 01:27:00,146.295,146.31,146.265,146.3,136100000.0
2009-09-25 01:28:00,146.3,146.31,146.265,146.265,47700000.0
2009-09-25 01:29:00,146.265,146.27,146.2,146.22,100610000.0
2009-09-25 01:30:00,146.22,146.22,146.18,146.195,112000000.0
2009-09-25 01:31:00,146.195,146.22,146.16,146.16,94100000.0
2009-09-25 01:32:00,146.16,146.18,146.14,146.14,130100000.0
2009-09-25 01:33:00,146.14,146.195,146.14,146.18,161000000.0
2009-09-25 01:34:00,146.175,146.18,146.125,146.125,106400000.0
2009-09-25 01:35:00,146.125,146.135,146.07,146.1,115800000.0
2009-09-25 01:36:00,146.1,146.1,146.055,146.09,87200000.0
2009-09-25 01:37:00,146.09,146.115,146.08,146.085,162700000.0
2009-09-25 01:38:00,146.085,146.09,146.075,146.075,34000000.0
2009-09-25 01:39:00,146.075,146.075,146.065,146.065,59900000.0
2009-09-25 01:40:00,146.065,146.07,145.98,146.02,125200000.0
2009-09-25 01:41:00,146.02,146.03,145.9,145.91,239100000.0
2009-09-25 01:42:00,145.915,145.925,145.84,145.84,179500000.0
2009-09-25 01:43:00,145.835,145.84,145.76,145.77,242200000.0
2009-09-25 01:44:00,145.77,145.815,145.77,145.805,270700000.0
2009-09-25 01:45:00,145.805,145.81,145.61,145.62,124300000.0
2009-09-25 01:46:00,145.625,145.655,145.53,145.53,181900000.0
2009-09-25 01:47:00,145.535,145.565,145.5,145.545,208200000.0
2009-09-25 01:48:00,145.545,145.555,145.445,145.465,270800000.0
2009-09-25 01:49:00,145.455,145.5,145.235,145.24,244700000.0
2009-09-25 01:50:00,145.24,145.265,145.005,145.01,220600000.0
2009-09-25 01:51:00,145.01,145.02,144.455,144.465,282300000.0
2009-09-25 01:52:00,144.47,144.78,144.405,144.78,184400000.0
2009-09-25 01:53:00,144.79,145.1,144.78,145.1,205800000.0
2009-09-25 01:54:00,145.09,145.185,144.99,144.99,190500000.0
2009-09-25 01:55:00,144.975,144.985,144.49,144.535,211900000.0
2009-09-25 01:56:00,144.54,144.825,144.535,144.815,174000000.0
2009-09-25 01:57:00,144.835,144.885,144.775,144.885,176100000.0
2009-09-25 01:58:00,144.885,144.905,144.72,144.73,205900000.0
2009-09-25 01:59:00,144.74,144.85,144.71,144.85,159200000.0
2009-09-25 02:00:00,144.845,145.04,144.84,145.03,133900000.0
2009-09-25 02:01:00,145.02,145.085,144.95,145.04,178500000.0
2009-09-25 02:02:00,145.025,145.155,145.015,145.12,140700000.0
2009-09-25 02:03:00,145.125,145.125,145.045,145.05,130800000.0
2009-09-25 02:04:00,145.05,145.1,145.03,145.08,121800000.0
2009-09-25 02:05:00,145.08,145.17,145.08,145.16,131200000.0
2009-09-25 02:06:00,145.16,145.16,144.985,144.985,137500000.0
2009-09-25 02:07:00,144.99,145.09,144.99,145.09,108600000.0
2009-09-25 02:08:00,145.09,145.125,145.055,145.08,192700000.0
2009-09-25 02:09:00,145.085,145.16,145.08,145.135,66100000.0
2009-09-25 02:10:00,145.12,145.155,145.065,145.075,117400000.0
2009-09-25 02:11:00,145.075,145.08,145.04,145.05,133500000.0
2009-09-25 02:12:00,145.05,145.16,145.05,145.145,154200000.0
2009-09-25 02:13:00,145.15,145.15,145.09,145.105,51900000.0
2009-09-25 02:14:00,145.105,145.245,145.105,145.235,73700000.0
2009-09-25 02:15:00,145.23,145.23,145.065,145.065,325000000.0
2009-09-25 02:16:00,145.065,145.125,145.065,145.09,143300000.0
2009-09-25 02:17:00,145.09,145.1,145.055,145.06,66900000.0
2009-09-25 02:18:00,145.065,145.075,145.01,145.025,82400000.0
2009-09-25 02:19:00,145.025,145.04,144.98,144.985,121700000.0
2009-09-25 02:20:00,144.99,145.015,144.94,144.95,97700000.0
2009-09-25 02:21:00,144.955,144.97,144.92,144.93,63000000.0
2009-09-25 02:22:00,144.935,144.995,144.93,144.99,109000000.0
2009-09-25 02:23:00,144.99,145.02,144.975,145.02,90700000.0
2009-09-25 02:24:00,145.015,145.035,144.985,145.01,79500000.0
2009-09-25 02:25:00,145.025,145.055,145.01,145.01,96600000.0
2009-09-25 02:26:00,145.01,145.04,144.955,145.04,135700000.0
2009-09-25 02:27:00,145.03,145.04,144.95,144.975,101700000.0
2009-09-25 02:28:00,144.975,144.99,144.955,144.955,101300000.0
2009-09-25 02:29:00,144.955,144.96,144.905,144.955,75500000.0
2009-09-25 02:30:00,144.955,144.995,144.95,144.96,89800000.0
2009-09-25 02:31:00,144.96,144.965,144.935,144.95,66800000.0
2009-09-25 02:32:00,144.95,145.0,144.95,144.99,129900000.0
2009-09-25 02:33:00,144.99,144.995,144.98,144.98,65600000.0
2009-09-25 02:34:00,144.975,144.98,144.955,144.975,52100000.0
2009-09-25 02:35:00,144.975,144.985,144.955,144.985,113000000.0
2009-09-25 02:36:00,144.985,145.055,144.985,145.055,85200000.0
2009-09-25 02:37:00,145.055,145.1,145.05,145.08,187600000.0
2009-09-25 02:38:00,145.085,145.11,145.085,145.105,78000000.0
2009-09-25 02:39:00,145.105,145.15,145.1,145.11,80800000.0
2009-09-25 02:40:00,145.11,145.115,145.035,145.05,107800000.0
2009-09-25 02:41:00,145.05,145.05,144.975,144.975,135400000.0
2009-09-25 02:42:00,144.975,145.01,144.94,145.005,74600000.0
2009-09-25 02:43:00,145.005,145.005,144.98,144.995,33700000.0
2009-09-25 02:44:00,144.995,145.03,144.99,145.015,49400000.0
2009-09-25 02:45:00,145.01,145.04,144.955,144.975,118100000.0
2009-09-25 02:46:00,144.975,145.005,144.97,144.97,84200000.0
2009-09-25 02:47:00,144.97,144.975,144.835,144.86,142200000.0
2009-09-25 02:48:00,144.875,144.88,144.815,144.83,163700000.0
2009-09-25 02:49:00,144.83,144.89,144.78,144.89,119200000.0
2009-09-25 02:50:00,144.89,144.89,144.795,144.8,145600000.0
2009-09-25 02:51:00,144.805,144.845,144.735,144.735,147400000.0
2009-09-25 02:52:00,144.73,144.73,144.595,144.605,161500000.0
2009-09-25 02:53:00,144.605,144.67,144.555,144.67,192500000.0
2009-09-25 02:54:00,144.675,144.69,144.615,144.65,163100000.0
2009-09-25 02:55:00,144.65,144.745,144.635,144.72,169200000.0
2009-09-25 02:56:00,144.725,144.74,144.63,144.665,154100000.0
2009-09-25 02:57:00,144.665,144.73,144.64,144.655,142100000.0
2009-09-25 02:58:00,144.655,144.745,144.655,144.745,154800000.0
2009-09-25 02:59:00,144.74,144.74,144.685,144.735,115800000.0
2009-09-25 03:00:00,144.725,144.81,144.725,144.735,132900000.0
2009-09-25 03:01:00,144.73,144.735,144.655,144.685,124300000.0
2009-09-25 03:02:00,144.685,144.735,144.685,144.72,101200000.0
2009-09-25 03:03:00,144.715,144.73,144.69,144.705,111000000.0
2009-09-25 03:04:00,144.705,144.715,144.665,144.7,108700000.0
2009-09-25 03:05:00,144.705,144.76,144.63,144.635,155000000.0
2009-09-25 03:06:00,144.63,144.655,144.58,144.625,110100000.0
2009-09-25 03:07:00,144.625,144.675,144.62,144.66,124400000.0
2009-09-25 03:08:00,144.655,144.67,144.565,144.565,104900000.0
2009-09-25 03:09:00,144.575,144.595,144.57,144.59,109300000.0
2009-09-25 03:10:00,144.59,144.61,144.575,144.61,68500000.0
2009-09-25 03:11:00,144.61,144.62,144.54,144.54,96400000.0
2009-09-25 03:12:00,144.54,144.545,144.485,144.52,239000000.0
2009-09-25 03:13:00,144.52,144.63,144.515,144.63,58900000.0
2009-09-25 03:14:00,144.63,144.645,144.58,144.6,65600000.0
2009-09-25 03:15:00,144.6,144.615,144.575,144.59,78600000.0
2009-09-25 03:16:00,144.58,144.58,144.52,144.55,94700000.0
2009-09-25 03:17:00,144.545,144.57,144.53,144.555,35000000.0
2009-09-25 03:18:00,144.56,144.565,144.445,144.47,104200000.0
2009-09-25 03:19:00,144.465,144.485,144.395,144.4,193400000.0
2009-09-25 03:20:00,144.4,144.405,144.345,144.345,149700000.0
2009-09-25 03:21:00,144.345,144.405,144.345,144.39,116600000.0
2009-09-25 03:22:00,144.38,144.47,144.38,144.465,112100000.0
2009-09-25 03:23:00,144.465,144.475,144.445,144.465,74000000.0
2009-09-25 03:24:00,144.465,144.52,144.43,144.47,154500000.0
2009-09-25 03:25:00,144.47,144.495,144.425,144.425,135600000.0
2009-09-25 03:26:00,144.395,144.4,144.33,144.355,130600000.0
2009-09-25 03:27:00,144.355,144.465,144.355,144.43,131900000.0
2009-09-25 03:28:00,144.43,144.46,144.42,144.46,66800000.0
2009-09-25 03:29:00,144.455,144.515,144.44,144.445,106500000.0
2009-09-25 03:30:00,144.445,144.54,144.435,144.435,203600000.0
2009-09-25 03:31:00,144.435,144.455,144.385,144.425,115900000.0
2009-09-25 03:32:00,144.425,144.465,144.42,144.45,158500000.0
2009-09-25 03:33:00,144.445,144.445,144.42,144.425,102800000.0
2009-09-25 03:34:00,144.43,144.48,144.43,144.475,141800000.0
2009-09-25 03:35:00,144.47,144.53,144.47,144.52,156300000.0
2009-09-25 03:36:00,144.515,144.525,144.48,144.495,140000000.0
2009-09-25 03:37:00,144.5,144.515,144.495,144.51,112000000.0
2009-09-25 03:38:00,144.51,144.515,144.49,144.49,63700000.0
2009-09-25 03:39:00,144.495,144.525,144.495,144.495,67000000.0
2009-09-25 03:40:00,144.495,144.5,144.47,144.495,95200000.0
2009-09-25 03:41:00,144.505,144.56,144.5,144.56,123100000.0
2009-09-25 03:42:00,144.565,144.59,144.54,144.59,238200000.0
2009-09-25 03:43:00,144.59,144.62,144.57,144.61,126800000.0
2009-09-25 03:44:00,144.61,144.66,144.585,144.66,156600000.0
2009-09-25 03:45:00,144.66,144.71,144.635,144.685,120900000.0
2009-09-25 03:46:00,144.68,144.685,144.65,144.655,120900000.0
2009-09-25 03:47:00,144.65,144.685,144.635,144.66,143500000.0
2009-09-25 03:48:00,144.665,144.685,144.655,144.655,94700000.0
2009-09-25 03:49:00,144.655,144.69,144.65,144.655,72600000.0
2009-09-25 03:50:00,144.655,144.655,144.525,144.53,134300000.0
2009-09-25 03:51:00,144.54,144.54,144.455,144.52,148800000.0
2009-09-25 03:52:00,144.515,144.545,144.515,144.535,64600000.0
2009-09-25 03:53:00,144.535,144.535,144.445,144.445,116400000.0
2009-09-25 03:54:00,144.445,144.445,144.375,144.4,109600000.0
2009-09-25 03:55:00,144.4,144.49,144.4,144.48,103400000.0
2009-09-25 03:56:00,144.48,144.565,144.48,144.515,92700000.0
2009-09-25 03:57:00,144.515,144.545,144.49,144.545,72200000.0
2009-09-25 03:58:00,144.545,144.545,144.5,144.525,75700000.0
2009-09-25 03:59:00,144.54,144.555,144.51,144.51,95300000.0
2009-09-25 04:00:00,144.495,144.52,144.475,144.52,100200000.0
2009-09-25 04:01:00,144.515,144.52,144.485,144.5,31600000.0
2009-09-25 04:02:00,144.505,144.52,144.505,144.51,55400000.0
2009-09-25 04:03:00,144.51,144.51,144.495,144.5,55900000.0
2009-09-25 04:04:00,144.495,144.495,144.47,144.485,78900000.0
2009-09-25 04:05:00,144.485,144.485,144.485,144.485,9000000.0
2009-09-25 04:06:00,144.46,144.46,144.415,144.445,67000000.0
2009-09-25 04:07:00,144.44,144.47,144.425,144.47,84900000.0
2009-09-25 04:08:00,144.47,144.47,144.44,144.465,85800000.0
2009-09-25 04:09:00,144.465,144.465,144.41,144.415,116500000.0
2009-09-25 04:10:00,144.415,144.49,144.415,144.465,131500000.0
2009-09-25 04:11:00,144.465,144.5,144.455,144.47,81700000.0
2009-09-25 04:12:00,144.47,144.51,144.47,144.495,115000000.0
2009-09-25 04:13:00,144.49,144.515,144.455,144.495,117500000.0
2009-09-25 04:14:00,144.485,144.485,144.455,144.46,110700000.0
2009-09-25 04:15:00,144.46,144.545,144.455,144.52,158300000.0
2009-09-25 04:16:00,144.52,144.52,144.495,144.5,43900000.0
2009-09-25 04:17:00,144.5,144.52,144.495,144.52,63600000.0
2009-09-25 04:18:00,144.52,144.535,144.475,144.51,92600000.0
2009-09-25 04:19:00,144.51,144.585,144.51,144.585,105100000.0
2009-09-25 04:20:00,144.58,144.615,144.565,144.575,78600000.0
2009-09-25 04:21:00,144.58,144.585,144.555,144.57,121200000.0
2009-09-25 04:22:00,144.56,144.58,144.56,144.58,49600000.0
2009-09-25 04:23:00,144.58,144.585,144.55,144.55,63400000.0
2009-09-25 04:24:00,144.55,144.55,144.51,144.52,69400000.0
2009-09-25 04:25:00,144.52,144.53,144.505,144.525,76900000.0
2009-09-25 04:26:00,144.52,144.53,144.515,144.515,61300000.0
2009-09-25 04:27:00,144.515,144.515,144.49,144.49,24400000.0
2009-09-25 04:28:00,144.49,144.515,144.48,144.5,42600000.0
2009-09-25 04:29:00,144.495,144.505,144.495,144.495,31500000.0
2009-09-25 04:30:00,144.495,144.525,144.46,144.525,121800000.0
2009-09-25 04:31:00,144.525,144.54,144.51,144.51,64500000.0
2009-09-25 04:32:00,144.505,144.525,144.495,144.525,61900000.0
2009-09-25 04:33:00,144.535,144.54,144.5,144.51,43900000.0
2009-09-25 04:34:00,144.51,144.575,144.51,144.575,97500000.0
2009-09-25 04:35:00,144.57,144.57,144.525,144.525,59000000.0
2009-09-25 04:36:00,144.53,144.56,144.53,144.54,56800000.0
2009-09-25 04:37:00,144.545,144.6,144.515,144.6,122300000.0
2009-09-25 04:38:00,144.605,144.605,144.56,144.58,163500000.0
2009-09-25 04:39:00,144.57,144.58,144.54,144.57,83000000.0
2009-09-25 04:40:00,144.565,144.575,144.545,144.57,47500000.0
2009-09-25 04:41:00,144.56,144.56,144.535,144.545,37900000.0
2009-09-25 04:42:00,144.555,144.575,144.545,144.57,43000000.0
2009-09-25 04:43:00,144.56,144.57,144.545,144.57,64000000.0
2009-09-25 04:44:00,144.57,144.595,144.57,144.595,15100000.0
2009-09-25 04:45:00,144.595,144.595,144.555,144.555,42300000.0
2009-09-25 04:46:00,144.555,144.57,144.545,144.555,59800000.0
2009-09-25 04:47:00,144.56,144.565,144.535,144.545,71000000.0
2009-09-25 04:48:00,144.55,144.56,144.525,144.525,89600000.0
2009-09-25 04:49:00,144.525,144.565,144.525,144.56,109300000.0
2009-09-25 04:50:00,144.56,144.57,144.515,144.525,127500000.0
2009-09-25 04:51:00,144.525,144.55,144.525,144.55,72400000.0
2009-09-25 04:52:00,144.545,144.565,144.535,144.565,75300000.0
2009-09-25 04:53:00,144.56,144.565,144.545,144.545,52700000.0
2009-09-25 04:54:00,144.545,144.56,144.49,144.49,88300000.0
2009-09-25 04:55:00,144.49,144.515,144.475,144.475,85000000.0
2009-09-25 04:56:00,144.475,144.515,144.475,144.515,132300000.0
2009-09-25 04:57:00,144.515,144.52,144.5,144.51,70600000.0
2009-09-25 04:58:00,144.51,144.55,144.51,144.53,121200000.0
2009-09-25 04:59:00,144.53,144.55,144.5,144.52,110200000.0
2009-09-25 05:00:00,144.525,144.535,144.525,144.535,36300000.0
2009-09-25 05:01:00,144.53,144.535,144.515,144.515,55900000.0
2009-09-25 05:02:00,144.515,144.515,144.48,144.485,132600000.0
2009-09-25 05:03:00,144.485,144.49,144.46,144.49,178900000.0
2009-09-25 05:04:00,144.485,144.505,144.48,144.485,78100000.0
2009-09-25 05:05:00,144.48,144.545,144.48,144.53,85500000.0
2009-09-25 05:06:00,144.54,144.54,144.53,144.54,17000000.0
2009-09-25 05:07:00,144.55,144.585,144.545,144.585,35800000.0
2009-09-25 05:08:00,144.585,144.595,144.57,144.575,8100000.0
2009-09-25 05:09:00,144.575,144.61,144.535,144.58,93600000.0
2009-09-25 05:10:00,144.575,144.585,144.565,144.575,22900000.0
2009-09-25 05:11:00,144.575,144.595,144.57,144.59,33800000.0
2009-09-25 05:12:00,144.59,144.59,144.555,144.555,45300000.0
2009-09-25 05:13:00,144.555,144.575,144.555,144.575,58100000.0
2009-09-25 05:14:00,144.57,144.57,144.56,144.565,27400000.0
2009-09-25 05:15:00,144.565,144.595,144.565,144.585,38700000.0
2009-09-25 05:16:00,144.585,144.585,144.54,144.54,59200000.0
2009-09-25 05:17:00,144.54,144.545,144.515,144.535,104700000.0
2009-09-25 05:18:00,144.545,144.545,144.525,144.53,39200000.0
2009-09-25 05:19:00,144.545,144.565,144.53,144.535,32200000.0
2009-09-25 05:20:00,144.54,144.56,144.54,144.54,34600000.0
2009-09-25 05:21:00,144.54,144.55,144.535,144.545,42200000.0
2009-09-25 05:22:00,144.545,144.56,144.545,144.555,30800000.0
2009-09-25 05:23:00,144.545,144.545,144.535,144.54,24900000.0
2009-09-25 05:24:00,144.54,144.565,144.54,144.565,30600000.0
2009-09-25 05:25:00,144.565,144.57,144.54,144.54,55300000.0
2009-09-25 05:26:00,144.54,144.565,144.535,144.55,68400000.0
2009-09-25 05:27:00,144.55,144.565,144.54,144.555,76400000.0
2009-09-25 05:28:00,144.555,144.585,144.54,144.575,101400000.0
2009-09-25 05:29:00,144.575,144.605,144.575,144.595,113000000.0
2009-09-25 05:30:00,144.59,144.6,144.575,144.6,104300000.0
2009-09-25 05:31:00,144.6,144.69,144.6,144.685,145300000.0
2009-09-25 05:32:00,144.68,144.735,144.675,144.725,171000000.0
2009-09-25 05:33:00,144.725,144.81,144.72,144.78,143300000.0
2009-09-25 05:34:00,144.74,144.775,144.675,144.685,148600000.0
2009-09-25 05:35:00,144.685,144.695,144.675,144.685,62600000.0
2009-09-25 05:36:00,144.695,144.705,144.685,144.69,61300000.0
2009-09-25 05:37:00,144.69,144.705,144.69,144.69,23700000.0
2009-09-25 05:38:00,144.685,144.715,144.675,144.715,45500000.0
2009-09-25 05:39:00,144.705,144.725,144.7,144.71,32300000.0
2009-09-25 05:40:00,144.715,144.72,144.695,144.695,73800000.0
2009-09-25 05:41:00,144.695,144.695,144.635,144.635,127500000.0
2009-09-25 05:42:00,144.65,144.665,144.65,144.66,12400000.0
2009-09-25 05:43:00,144.66,144.685,144.655,144.67,96900000.0
2009-09-25 05:44:00,144.67,144.7,144.66,144.685,141100000.0
2009-09-25 05:45:00,144.685,144.69,144.64,144.645,130700000.0
2009-09-25 05:46:00,144.645,144.66,144.64,144.66,38700000.0
2009-09-25 05:47:00,144.66,144.68,144.65,144.675,47800000.0
2009-09-25 05:48:00,144.68,144.69,144.665,144.67,44700000.0
2009-09-25 05:49:00,144.67,144.695,144.665,144.695,28300000.0
2009-09-25 05:50:00,144.695,144.7,144.68,144.685,23700000.0
2009-09-25 05:51:00,144.695,144.71,144.685,144.71,53700000.0
2009-09-25 05:52:00,144.705,144.71,144.695,144.71,24900000.0
2009-09-25 05:53:00,144.71,144.78,144.71,144.765,62400000.0
2009-09-25 05:54:00,144.775,144.785,144.75,144.775,82200000.0
2009-09-25 05:55:00,144.775,144.815,144.75,144.815,192400000.0
2009-09-25 05:56:00,144.82,144.87,144.82,144.84,113900000.0
2009-09-25 05:57:00,144.84,144.84,144.805,144.82,210800000.0
2009-09-25 05:58:00,144.81,144.855,144.8,144.85,102800000.0
2009-09-25 05:59:00,144.85,144.87,144.83,144.845,79000000.0
2009-09-25 06:00:00,144.855,144.855,144.82,144.845,91000000.0
2009-09-25 06:01:00,144.845,144.875,144.825,144.875,70700000.0
2009-09-25 06:02:00,144.87,144.885,144.845,144.845,55000000.0
2009-09-25 06:03:00,144.835,144.845,144.82,144.835,96700000.0
2009-09-25 06:04:00,144.825,144.865,144.825,144.84,47800000.0
2009-09-25 06:05:00,144.835,144.865,144.825,144.86,57800000.0
2009-09-25 06:06:00,144.86,144.865,144.85,144.86,24800000.0
2009-09-25 06:07:00,144.86,144.86,144.84,144.84,35100000.0
2009-09-25 06:08:00,144.84,144.88,144.84,144.87,56300000.0
2009-09-25 06:09:00,144.87,144.88,144.825,144.835,40400000.0
2009-09-25 06:10:00,144.845,144.845,144.83,144.84,50000000.0
2009-09-25 06:11:00,144.84,144.93,144.84,144.86,175000000.0
2009-09-25 06:12:00,144.86,144.895,144.85,144.875,62100000.0
2009-09-25 06:13:00,144.875,144.875,144.8,144.81,115300000.0
2009-09-25 06:14:00,144.815,144.885,144.805,144.88,116800000.0
2009-09-25 06:15:00,144.88,144.905,144.875,144.875,45900000.0
2009-09-25 06:16:00,144.875,144.905,144.875,144.89,69100000.0
2009-09-25 06:17:00,144.89,144.905,144.855,144.9,118100000.0
2009-09-25 06:18:00,144.905,144.92,144.89,144.92,62400000.0
2009-09-25 06:19:00,144.925,144.95,144.915,144.94,80100000.0
2009-09-25 06:20:00,144.945,144.98,144.94,144.98,80600000.0
2009-09-25 06:21:00,144.98,145.035,144.97,145.02,125300000.0
2009-09-25 06:22:00,145.02,145.09,145.01,145.085,109700000.0
2009-09-25 06:23:00,145.09,145.14,145.08,145.09,156200000.0
2009-09-25 06:24:00,145.09,145.1,144.99,145.005,108000000.0
2009-09-25 06:25:00,145.005,145.03,144.95,144.995,126700000.0
2009-09-25 06:26:00,144.995,145.005,144.91,144.925,191900000.0
2009-09-25 06:27:00,144.915,144.955,144.875,144.95,117000000.0
2009-09-25 06:28:00,144.95,144.96,144.91,144.955,49100000.0
2009-09-25 06:29:00,144.955,145.005,144.94,144.94,57000000.0
2009-09-25 06:30:00,144.94,144.965,144.91,144.955,92900000.0
2009-09-25 06:31:00,144.955,145.08,144.95,145.045,175000000.0
2009-09-25 06:32:00,145.05,145.165,145.045,145.145,160100000.0
2009-09-25 06:33:00,145.145,145.16,145.105,145.135,118400000.0
2009-09-25 06:34:00,145.14,145.175,145.06,145.155,132200000.0
2009-09-25 06:35:00,145.16,145.24,145.155,145.23,128900000.0
2009-09-25 06:36:00,145.235,145.265,145.215,145.225,104000000.0
2009-09-25 06:37:00,145.215,145.24,145.14,145.165,90200000.0
2009-09-25 06:38:00,145.165,145.165,145.065,145.085,93200000.0
2009-09-25 06:39:00,145.085,145.095,145.07,145.08,61100000.0
2009-09-25 06:40:00,145.08,145.09,145.05,145.055,77800000.0
2009-09-25 06:41:00,145.06,145.11,145.06,145.09,100900000.0
2009-09-25 06:42:00,145.09,145.225,145.09,145.22,119500000.0
2009-09-25 06:43:00,145.22,145.235,145.16,145.205,152500000.0
2009-09-25 06:44:00,145.205,145.235,145.175,145.2,141600000.0
2009-09-25 06:45:00,145.2,145.22,145.175,145.18,90500000.0
2009-09-25 06:46:00,145.2,145.235,145.195,145.2,146700000.0
2009-09-25 06:47:00,145.2,145.285,145.195,145.28,147000000.0
2009-09-25 06:48:00,145.28,145.355,145.28,145.295,119900000.0
2009-09-25 06:49:00,145.3,145.305,145.195,145.235,154700000.0
2009-09-25 06:50:00,145.235,145.28,145.2,145.22,141600000.0
2009-09-25 06:51:00,145.22,145.22,145.17,145.18,143200000.0
2009-09-25 06:52:00,145.175,145.21,145.175,145.18,111900000.0
2009-09-25 06:53:00,145.195,145.235,145.18,145.23,112700000.0
2009-09-25 06:54:00,145.24,145.285,145.22,145.23,97400000.0
2009-09-25 06:55:00,145.225,145.23,145.2,145.215,83800000.0
2009-09-25 06:56:00,145.215,145.255,145.2,145.23,77600000.0
2009-09-25 06:57:00,145.24,145.32,145.225,145.265,85400000.0
2009-09-25 06:58:00,145.265,145.28,145.225,145.28,54100000.0
2009-09-25 06:59:00,145.28,145.29,145.235,145.24,90400000.0
2009-09-25 07:00:00,145.24,145.31,145.235,145.31,102800000.0
2009-09-25 07:01:00,145.31,145.425,145.31,145.39,157600000.0
2009-09-25 07:02:00,145.39,145.415,145.375,145.395,144300000.0
2009-09-25 07:03:00,145.395,145.395,145.3,145.315,213800000.0
2009-09-25 07:04:00,145.31,145.345,145.3,145.31,97700000.0
2009-09-25 07:05:00,145.32,145.385,145.315,145.37,166300000.0
2009-09-25 07:06:00,145.365,145.375,145.345,145.36,72300000.0
2009-09-25 07:07:00,145.36,145.38,145.31,145.365,163600000.0
2009-09-25 07:08:00,145.365,145.395,145.35,145.38,162000000.0
2009-09-25 07:09:00,145.38,145.41,145.37,145.375,142000000.0
2009-09-25 07:10:00,145.38,145.385,145.34,145.375,171400000.0
2009-09-25 07:11:00,145.375,145.425,145.375,145.4,212600000.0
2009-09-25 07:12:00,145.4,145.41,145.38,145.385,87600000.0
2009-09-25 07:13:00,145.38,145.385,145.32,145.32,130700000.0
2009-09-25 07:14:00,145.32,145.36,145.32,145.325,172200000.0
2009-09-25 07:15:00,145.325,145.345,145.275,145.28,179800000.0
2009-09-25 07:16:00,145.28,145.29,145.22,145.22,188400000.0
2009-09-25 07:17:00,145.215,145.265,145.205,145.255,136200000.0
2009-09-25 07:18:00,145.255,145.27,145.255,145.26,75600000.0
2009-09-25 07:19:00,145.26,145.26,145.235,145.26,69900000.0
2009-09-25 07:20:00,145.26,145.265,145.25,145.255,102800000.0
2009-09-25 07:21:00,145.25,145.25,145.13,145.155,203300000.0
2009-09-25 07:22:00,145.145,145.175,145.135,145.15,72700000.0
2009-09-25 07:23:00,145.15,145.155,145.1,145.135,58500000.0
2009-09-25 07:24:00,145.145,145.16,145.085,145.095,85200000.0
2009-09-25 07:25:00,145.095,145.11,145.05,145.09,152300000.0
2009-09-25 07:26:00,145.09,145.135,145.075,145.105,144700000.0
2009-09-25 07:27:00,145.11,145.165,145.105,145.165,103700000.0
2009-09-25 07:28:00,145.16,145.165,145.13,145.135,78800000.0
2009-09-25 07:29:00,145.13,145.135,145.095,145.13,103700000.0
2009-09-25 07:30:00,145.135,145.17,145.12,145.14,163200000.0
2009-09-25 07:31:00,145.14,145.16,145.09,145.09,152200000.0
2009-09-25 07:32:00,145.09,145.1,145.075,145.09,41600000.0
2009-09-25 07:33:00,145.095,145.125,145.095,145.095,110900000.0
2009-09-25 07:34:00,145.095,145.095,145.05,145.06,72700000.0
2009-09-25 07:35:00,145.055,145.06,145.02,145.035,84600000.0
2009-09-25 07:36:00,145.03,145.055,145.03,145.055,50100000.0
2009-09-25 07:37:00,145.055,145.095,145.055,145.095,100200000.0
2009-09-25 07:38:00,145.09,145.21,145.09,145.19,179600000.0
2009-09-25 07:39:00,145.195,145.195,145.16,145.165,87700000.0
2009-09-25 07:40:00,145.165,145.165,145.13,145.14,100800000.0
2009-09-25 07:41:00,145.155,145.155,145.145,145.145,23300000.0
2009-09-25 07:42:00,145.145,145.19,145.145,145.18,54000000.0
2009-09-25 07:43:00,145.18,145.19,145.165,145.165,75900000.0
2009-09-25 07:44:00,145.165,145.165,145.145,145.155,34600000.0
2009-09-25 07:45:00,145.155,145.155,145.1,145.125,90000000.0
2009-09-25 07:46:00,145.12,145.135,145.105,145.135,38000000.0
2009-09-25 07:47:00,145.14,145.17,145.14,145.17,53000000.0
2009-09-25 07:48:00,145.16,145.205,145.145,145.165,129400000.0
2009-09-25 07:49:00,145.165,145.185,145.11,145.15,114700000.0
2009-09-25 07:50:00,145.15,145.17,145.12,145.13,66700000.0
2009-09-25 07:51:00,145.13,145.165,145.105,145.14,129300000.0
2009-09-25 07:52:00,145.14,145.14,145.105,145.11,73700000.0
2009-09-25 07:53:00,145.115,145.135,145.115,145.12,47800000.0
2009-09-25 07:54:00,145.12,145.155,145.115,145.13,68600000.0
2009-09-25 07:55:00,145.13,145.135,145.125,145.125,35800000.0
2009-09-25 07:56:00,145.125,145.125,145.125,145.125,29400000.0
2009-09-25 07:57:00,145.125,145.125,145.065,145.07,179200000.0
2009-09-25 07:58:00,145.08,145.105,145.055,145.09,126200000.0
2009-09-25 07:59:00,145.09,145.15,145.075,145.15,112400000.0
2009-09-25 08:00:00,145.15,145.16,145.05,145.085,192100000.0
2009-09-25 08:01:00,145.085,145.095,145.025,145.045,109900000.0
2009-09-25 08:02:00,145.045,145.045,144.985,144.985,184800000.0
2009-09-25 08:03:00,144.98,144.99,144.96,144.97,219700000.0
2009-09-25 08:04:00,144.96,144.97,144.89,144.89,210500000.0
2009-09-25 08:05:00,144.89,144.915,144.875,144.885,206100000.0
2009-09-25 08:06:00,144.885,144.935,144.885,144.93,124300000.0
2009-09-25 08:07:00,144.945,144.975,144.795,144.795,232300000.0
2009-09-25 08:08:00,144.795,144.81,144.765,144.79,166600000.0
2009-09-25 08:09:00,144.79,144.865,144.785,144.83,221000000.0
2009-09-25 08:10:00,144.84,144.85,144.78,144.795,224200000.0
2009-09-25 08:11:00,144.795,144.875,144.795,144.86,204000000.0
2009-09-25 08:12:00,144.855,144.87,144.825,144.86,141500000.0
2009-09-25 08:13:00,144.86,144.895,144.84,144.885,135900000.0
2009-09-25 08:14:00,144.885,144.91,144.855,144.905,138900000.0
2009-09-25 08:15:00,144.91,144.915,144.85,144.865,183800000.0
2009-09-25 08:16:00,144.875,144.915,144.87,144.915,189800000.0
2009-09-25 08:17:00,144.905,144.92,144.89,144.895,117800000.0
2009-09-25 08:18:00,144.895,144.915,144.86,144.905,204600000.0
2009-09-25 08:19:00,144.895,144.945,144.89,144.925,212000000.0
2009-09-25 08:20:00,144.93,145.05,144.93,144.97,202400000.0
2009-09-25 08:21:00,144.975,145.03,144.975,145.025,63100000.0
2009-09-25 08:22:00,145.03,145.045,145.005,145.005,95500000.0
2009-09-25 08:23:00,145.005,145.115,145.0,145.1,99700000.0
2009-09-25 08:24:00,145.095,145.1,145.02,145.05,125600000.0
2009-09-25 08:25:00,145.045,145.07,145.015,145.015,70900000.0
2009-09-25 08:26:00,145.01,145.03,144.955,145.015,77300000.0
2009-09-25 08:27:00,145.01,145.055,144.975,145.03,101300000.0
2009-09-25 08:28:00,145.03,145.08,145.03,145.045,37200000.0
2009-09-25 08:29:00,145.05,145.095,145.035,145.04,88400000.0
2009-09-25 08:30:00,145.045,145.05,144.995,145.045,125700000.0
2009-09-25 08:31:00,145.045,145.06,145.01,145.035,127700000.0
2009-09-25 08:32:00,145.04,145.105,145.03,145.105,195800000.0
2009-09-25 08:33:00,145.105,145.13,145.055,145.095,218500000.0
2009-09-25 08:34:00,145.095,145.095,145.01,145.035,210800000.0
2009-09-25 08:35:00,145.035,145.085,145.005,145.07,130800000.0
2009-09-25 08:36:00,145.07,145.085,144.96,144.965,157200000.0
2009-09-25 08:37:00,144.965,145.045,144.965,144.98,187000000.0
2009-09-25 08:38:00,144.965,144.975,144.915,144.935,141500000.0
2009-09-25 08:39:00,144.94,144.955,144.87,144.885,122400000.0
2009-09-25 08:40:00,144.885,144.915,144.855,144.865,126000000.0
2009-09-25 08:41:00,144.865,144.875,144.765,144.785,139500000.0
2009-09-25 08:42:00,144.79,144.88,144.79,144.795,194900000.0
2009-09-25 08:43:00,144.795,144.825,144.78,144.81,131900000.0
2009-09-25 08:44:00,144.815,144.86,144.8,144.855,103300000.0
2009-09-25 08:45:00,144.85,144.89,144.84,144.87,111200000.0
2009-09-25 08:46:00,144.87,144.905,144.865,144.875,134200000.0
2009-09-25 08:47:00,144.87,144.87,144.835,144.845,190700000.0
2009-09-25 08:48:00,144.845,144.895,144.835,144.895,76400000.0
2009-09-25 08:49:00,144.895,145.0,144.895,144.955,106600000.0
2009-09-25 08:50:00,144.96,144.99,144.94,144.94,136700000.0
2009-09-25 08:51:00,144.945,144.95,144.9,144.905,176600000.0
2009-09-25 08:52:00,144.915,144.995,144.915,144.99,103100000.0
2009-09-25 08:53:00,144.99,145.01,144.98,144.995,148800000.0
2009-09-25 08:54:00,144.99,145.02,144.985,145.0,134300000.0
2009-09-25 08:55:00,145.005,145.035,144.99,145.03,163700000.0
2009-09-25 08:56:00,145.03,145.03,145.0,145.015,164500000.0
2009-09-25 08:57:00,145.015,145.03,144.995,145.01,198500000.0
2009-09-25 08:58:00,145.005,145.05,144.975,145.03,177200000.0
2009-09-25 08:59:00,145.03,145.03,144.975,144.98,118600000.0
2009-09-25 09:00:00,144.98,144.995,144.935,144.965,195000000.0
2009-09-25 09:01:00,144.965,144.975,144.935,144.965,161100000.0
2009-09-25 09:02:00,144.965,144.965,144.935,144.935,146100000.0
2009-09-25 09:03:00,144.935,144.965,144.93,144.945,142700000.0
2009-09-25 09:04:00,144.945,145.01,144.945,144.975,152100000.0
2009-09-25 09:05:00,144.975,145.02,144.95,145.015,172700000.0
2009-09-25 09:06:00,145.015,145.11,145.01,145.095,137100000.0
2009-09-25 09:07:00,145.08,145.135,145.08,145.1,137800000.0
2009-09-25 09:08:00,145.1,145.125,145.05,145.105,151000000.0
2009-09-25 09:09:00,145.115,145.24,145.115,145.18,137900000.0
2009-09-25 09:10:00,145.18,145.265,145.18,145.255,134300000.0
2009-09-25 09:11:00,145.255,145.29,145.235,145.275,134100000.0
2009-09-25 09:12:00,145.27,145.285,145.195,145.205,131200000.0
2009-09-25 09:13:00,145.205,145.21,145.125,145.13,160000000.0
2009-09-25 09:14:00,145.125,145.195,145.1,145.185,123800000.0
2009-09-25 09:15:00,145.185,145.205,145.11,145.12,126500000.0
2009-09-25 09:16:00,145.12,145.2,145.12,145.185,149000000.0
2009-09-25 09:17:00,145.17,145.21,145.11,145.125,172700000.0
2009-09-25 09:18:00,145.125,145.125,145.08,145.1,128000000.0
2009-09-25 09:19:00,145.095,145.15,145.095,145.145,132500000.0
2009-09-25 09:20:00,145.15,145.15,145.075,145.1,138400000.0
2009-09-25 09:21:00,145.1,145.165,145.095,145.14,152800000.0
2009-09-25 09:22:00,145.14,145.16,145.125,145.15,106600000.0
2009-09-25 09:23:00,145.15,145.195,145.145,145.16,129100000.0
2009-09-25 09:24:00,145.16,145.21,145.16,145.21,175800000.0
2009-09-25 09:25:00,145.205,145.295,145.205,145.295,265900000.0
2009-09-25 09:26:00,145.29,145.29,145.24,145.245,166800000.0
2009-09-25 09:27:00,145.245,145.315,145.24,145.305,191200000.0
2009-09-25 09:28:00,145.31,145.31,145.255,145.275,175400000.0
2009-09-25 09:29:00,145.275,145.32,145.26,145.28,212900000.0
2009-09-25 09:30:00,145.275,145.3,145.25,145.255,164300000.0
2009-09-25 09:31:00,145.255,145.27,145.21,145.21,123000000.0
2009-09-25 09:32:00,145.21,145.235,145.2,145.225,133400000.0
2009-09-25 09:33:00,145.24,145.24,145.18,145.18,90900000.0
2009-09-25 09:34:00,145.18,145.18,145.09,145.115,104200000.0
2009-09-25 09:35:00,145.115,145.115,145.085,145.105,78600000.0
2009-09-25 09:36:00,145.105,145.115,145.09,145.1,78100000.0
2009-09-25 09:37:00,145.09,145.1,145.065,145.08,108600000.0
2009-09-25 09:38:00,145.08,145.115,145.08,145.115,64200000.0
2009-09-25 09:39:00,145.11,145.11,145.065,145.08,90500000.0
2009-09-25 09:40:00,145.075,145.25,145.07,145.245,150300000.0
2009-09-25 09:41:00,145.24,145.24,145.145,145.165,107200000.0
2009-09-25 09:42:00,145.165,145.22,145.165,145.22,87000000.0
2009-09-25 09:43:00,145.22,145.27,145.22,145.27,103700000.0
2009-09-25 09:44:00,145.27,145.285,145.215,145.25,272100000.0
2009-09-25 09:45:00,145.25,145.295,145.225,145.23,200200000.0
2009-09-25 09:46:00,145.225,145.245,145.225,145.225,150800000.0
2009-09-25 09:47:00,145.225,145.26,145.225,145.26,121100000.0
2009-09-25 09:48:00,145.26,145.265,145.22,145.22,167000000.0
2009-09-25 09:49:00,145.22,145.245,145.215,145.215,181100000.0
2009-09-25 09:50:00,145.215,145.23,145.155,145.165,161500000.0
2009-09-25 09:51:00,145.17,145.17,145.13,145.135,140800000.0
2009-09-25 09:52:00,145.135,145.145,145.08,145.08,191600000.0
2009-09-25 09:53:00,145.075,145.155,145.075,145.12,279800000.0
2009-09-25 09:54:00,145.12,145.165,145.09,145.14,285000000.0
2009-09-25 09:55:00,145.14,145.14,145.065,145.07,172600000.0
2009-09-25 09:56:00,145.07,145.095,145.025,145.055,312600000.0
2009-09-25 09:57:00,145.055,145.06,145.015,145.03,221900000.0
2009-09-25 09:58:00,145.035,145.05,145.015,145.03,257200000.0
2009-09-25 09:59:00,145.03,145.03,144.94,144.96,320900000.0
2009-09-25 10:00:00,144.935,144.96,144.915,144.94,354200000.0
2009-09-25 10:01:00,144.935,144.995,144.925,144.98,206100000.0
2009-09-25 10:02:00,144.98,145.06,144.945,144.965,230600000.0
2009-09-25 10:03:00,144.96,144.995,144.93,144.985,229400000.0
2009-09-25 10:04:00,144.985,144.995,144.91,144.93,245600000.0
2009-09-25 10:05:00,144.94,144.945,144.88,144.88,194900000.0
2009-09-25 10:06:00,144.88,144.89,144.855,144.89,241600000.0
2009-09-25 10:07:00,144.89,144.975,144.885,144.975,188200000.0
2009-09-25 10:08:00,144.975,145.065,144.97,144.975,277800000.0
2009-09-25 10:09:00,144.975,144.995,144.97,144.99,172600000.0
2009-09-25 10:10:00,144.995,145.02,144.975,144.995,177600000.0
2009-09-25 10:11:00,144.995,145.01,144.98,144.995,204800000.0
2009-09-25 10:12:00,144.995,144.995,144.88,144.885,333700000.0
2009-09-25 10:13:00,144.89,144.92,144.865,144.89,254900000.0
2009-09-25 10:14:00,144.9,144.96,144.89,144.95,329800000.0
2009-09-25 10:15:00,144.95,144.99,144.94,144.975,241300000.0
2009-09-25 10:16:00,144.97,145.005,144.97,144.99,202000000.0
2009-09-25 10:17:00,144.99,145.015,144.965,144.98,291600000.0
2009-09-25 10:18:00,144.975,145.02,144.95,144.99,191200000.0
2009-09-25 10:19:00,144.99,145.01,144.98,145.0,110100000.0
2009-09-25 10:20:00,145.0,145.015,144.98,144.98,249500000.0
2009-09-25 10:21:00,144.985,144.985,144.93,144.94,220700000.0
2009-09-25 10:22:00,144.94,144.985,144.915,144.96,269700000.0
2009-09-25 10:23:00,144.96,144.975,144.935,144.955,176400000.0
2009-09-25 10:24:00,144.95,144.95,144.915,144.915,150800000.0
2009-09-25 10:25:00,144.91,144.935,144.85,144.86,144000000.0
2009-09-25 10:26:00,144.86,144.9,144.835,144.88,270200000.0
2009-09-25 10:27:00,144.885,144.905,144.835,144.855,282600000.0
2009-09-25 10:28:00,144.855,144.925,144.855,144.9,201600000.0
2009-09-25 10:29:00,144.905,144.94,144.88,144.91,162100000.0
2009-09-25 10:30:00,144.915,144.96,144.905,144.94,244900000.0
2009-09-25 10:31:00,144.94,144.945,144.915,144.92,153300000.0
2009-09-25 10:32:00,144.92,144.925,144.9,144.92,112700000.0
2009-09-25 10:33:00,144.92,144.94,144.915,144.925,136200000.0
2009-09-25 10:34:00,144.93,144.945,144.915,144.93,125100000.0
2009-09-25 10:35:00,144.93,145.03,144.93,145.01,199400000.0
2009-09-25 10:36:00,145.005,145.03,144.975,144.985,211800000.0
2009-09-25 10:37:00,144.99,145.005,144.95,145.0,168600000.0
2009-09-25 10:38:00,145.0,145.005,144.915,144.98,181600000.0
2009-09-25 10:39:00,144.98,145.015,144.97,144.995,131800000.0
2009-09-25 10:40:00,145.0,145.045,144.99,145.015,120500000.0
2009-09-25 10:41:00,145.02,145.045,145.02,145.04,103000000.0
2009-09-25 10:42:00,145.035,145.08,145.03,145.05,231200000.0
2009-09-25 10:43:00,145.06,145.08,145.06,145.08,110700000.0
2009-09-25 10:44:00,145.075,145.135,145.04,145.135,128300000.0
2009-09-25 10:45:00,145.14,145.17,145.125,145.16,201100000.0
2009-09-25 10:46:00,145.16,145.225,145.16,145.195,141600000.0
2009-09-25 10:47:00,145.195,145.225,145.19,145.195,139700000.0
2009-09-25 10:48:00,145.195,145.21,145.185,145.195,143400000.0
2009-09-25 10:49:00,145.19,145.21,145.15,145.16,139700000.0
2009-09-25 10:50:00,145.16,145.195,145.15,145.16,203000000.0
2009-09-25 10:51:00,145.16,145.165,145.14,145.155,142200000.0
2009-09-25 10:52:00,145.155,145.155,145.115,145.115,153900000.0
2009-09-25 10:53:00,145.115,145.115,145.08,145.1,194100000.0
2009-09-25 10:54:00,145.105,145.16,145.105,145.135,166500000.0
2009-09-25 10:55:00,145.135,145.15,145.1,145.1,147100000.0
2009-09-25 10:56:00,145.1,145.1,145.055,145.055,139600000.0
2009-09-25 10:57:00,145.055,145.09,145.05,145.09,76100000.0
2009-09-25 10:58:00,145.085,145.12,145.085,145.11,109400000.0
2009-09-25 10:59:00,145.11,145.11,145.01,145.03,158700000.0
2009-09-25 11:00:00,145.045,145.045,144.98,145.005,115100000.0
2009-09-25 11:01:00,145.005,145.04,144.995,145.015,113800000.0
2009-09-25 11:02:00,145.02,145.025,144.935,144.955,105900000.0
2009-09-25 11:03:00,144.96,145.01,144.94,145.005,186700000.0
2009-09-25 11:04:00,145.02,145.1,145.015,145.085,157300000.0
2009-09-25 11:05:00,145.09,145.145,145.09,145.125,108400000.0
2009-09-25 11:06:00,145.135,145.135,145.1,145.12,113400000.0
2009-09-25 11:07:00,145.12,145.135,145.105,145.11,99600000.0
2009-09-25 11:08:00,145.105,145.125,145.05,145.05,180700000.0
2009-09-25 11:09:00,145.05,145.06,145.025,145.045,85500000.0
2009-09-25 11:10:00,145.04,145.13,145.035,145.095,148500000.0
2009-09-25 11:11:00,145.09,145.115,145.07,145.11,117400000.0
2009-09-25 11:12:00,145.11,145.11,145.095,145.1,54600000.0
2009-09-25 11:13:00,145.1,145.11,145.07,145.09,113400000.0
2009-09-25 11:14:00,145.09,145.09,145.0,145.0,122200000.0
2009-09-25 11:15:00,145.0,145.05,144.985,144.985,150900000.0
2009-09-25 11:16:00,144.985,145.06,144.985,145.05,172600000.0
2009-09-25 11:17:00,145.045,145.055,145.02,145.045,82700000.0
2009-09-25 11:18:00,145.045,145.07,145.035,145.07,35600000.0
2009-09-25 11:19:00,145.07,145.075,145.04,145.055,151400000.0
2009-09-25 11:20:00,145.06,145.075,145.04,145.045,154300000.0
2009-09-25 11:21:00,145.045,145.05,145.0,145.015,85100000.0
2009-09-25 11:22:00,145.025,145.03,144.95,144.975,219200000.0
2009-09-25 11:23:00,144.975,144.99,144.96,144.985,172600000.0
2009-09-25 11:24:00,144.985,144.995,144.935,144.945,120000000.0
2009-09-25 11:25:00,144.94,144.945,144.9,144.905,127800000.0
2009-09-25 11:26:00,144.905,144.94,144.905,144.93,155200000.0
2009-09-25 11:27:00,144.93,144.945,144.93,144.94,68700000.0
2009-09-25 11:28:00,144.945,144.955,144.92,144.935,127100000.0
2009-09-25 11:29:00,144.93,144.955,144.885,144.91,138500000.0
2009-09-25 11:30:00,144.905,144.95,144.905,144.95,118100000.0
2009-09-25 11:31:00,144.95,144.97,144.945,144.955,106900000.0
2009-09-25 11:32:00,144.955,144.96,144.825,144.83,116600000.0
2009-09-25 11:33:00,144.825,144.855,144.785,144.83,200000000.0
2009-09-25 11:34:00,144.83,144.86,144.81,144.825,173800000.0
2009-09-25 11:35:00,144.825,144.875,144.825,144.84,165400000.0
2009-09-25 11:36:00,144.84,144.865,144.82,144.855,142600000.0
2009-09-25 11:37:00,144.85,144.95,144.85,144.92,183700000.0
2009-09-25 11:38:00,144.915,144.945,144.89,144.895,171900000.0
2009-09-25 11:39:00,144.895,144.915,144.865,144.88,116200000.0
2009-09-25 11:40:00,144.885,144.925,144.86,144.875,152400000.0
2009-09-25 11:41:00,144.875,144.88,144.775,144.795,155000000.0
2009-09-25 11:42:00,144.785,144.84,144.75,144.765,156000000.0
2009-09-25 11:43:00,144.77,144.805,144.76,144.79,140100000.0
2009-09-25 11:44:00,144.79,144.81,144.745,144.745,117300000.0
2009-09-25 11:45:00,144.75,144.805,144.75,144.785,76000000.0
2009-09-25 11:46:00,144.785,144.805,144.77,144.78,106000000.0
2009-09-25 11:47:00,144.78,144.795,144.775,144.785,106300000.0
2009-09-25 11:48:00,144.785,144.795,144.775,144.785,61800000.0
2009-09-25 11:49:00,144.79,144.805,144.755,144.785,151800000.0
2009-09-25 11:50:00,144.785,144.8,144.735,144.745,104800000.0
2009-09-25 11:51:00,144.745,144.75,144.725,144.74,90600000.0
2009-09-25 11:52:00,144.74,144.74,144.67,144.695,107400000.0
2009-09-25 11:53:00,144.7,144.785,144.7,144.75,125100000.0
2009-09-25 11:54:00,144.755,144.79,144.705,144.705,66300000.0
2009-09-25 11:55:00,144.71,144.76,144.71,144.745,149900000.0
2009-09-25 11:56:00,144.745,144.75,144.715,144.715,169600000.0
2009-09-25 11:57:00,144.715,144.73,144.685,144.705,159700000.0
2009-09-25 11:58:00,144.705,144.705,144.615,144.635,195300000.0
2009-09-25 11:59:00,144.635,144.7,144.63,144.69,159300000.0
2009-09-25 12:00:00,144.695,144.695,144.455,144.56,222400000.0
2009-09-25 12:01:00,144.565,144.635,144.555,144.615,177400000.0
2009-09-25 12:02:00,144.615,144.625,144.555,144.565,153600000.0
2009-09-25 12:03:00,144.56,144.58,144.495,144.55,234800000.0
2009-09-25 12:04:00,144.545,144.685,144.52,144.685,279000000.0
2009-09-25 12:05:00,144.68,144.775,144.655,144.765,228200000.0
2009-09-25 12:06:00,144.77,144.775,144.665,144.715,179400000.0
2009-09-25 12:07:00,144.715,144.76,144.565,144.565,175300000.0
2009-09-25 12:08:00,144.56,144.715,144.37,144.715,270600000.0
2009-09-25 12:09:00,144.715,144.77,144.58,144.665,181700000.0
2009-09-25 12:10:00,144.655,144.7,144.63,144.635,234400000.0
2009-09-25 12:11:00,144.625,144.65,144.55,144.555,172300000.0
2009-09-25 12:12:00,144.555,144.555,144.495,144.545,132100000.0
2009-09-25 12:13:00,144.545,144.65,144.53,144.625,182600000.0
2009-09-25 12:14:00,144.625,144.685,144.615,144.615,179200000.0
2009-09-25 12:15:00,144.61,144.715,144.61,144.675,98800000.0
2009-09-25 12:16:00,144.675,144.715,144.66,144.69,169800000.0
2009-09-25 12:17:00,144.69,144.69,144.635,144.665,117000000.0
2009-09-25 12:18:00,144.665,144.675,144.605,144.605,184100000.0
2009-09-25 12:19:00,144.605,144.625,144.515,144.515,161900000.0
2009-09-25 12:20:00,144.51,144.51,144.415,144.45,170600000.0
2009-09-25 12:21:00,144.45,144.55,144.45,144.52,132000000.0
2009-09-25 12:22:00,144.52,144.54,144.475,144.49,190600000.0
2009-09-25 12:23:00,144.49,144.54,144.465,144.54,153600000.0
2009-09-25 12:24:00,144.53,144.53,144.41,144.41,167900000.0
2009-09-25 12:25:00,144.42,144.42,144.24,144.375,208400000.0
2009-09-25 12:26:00,144.385,144.51,144.38,144.495,197000000.0
2009-09-25 12:27:00,144.495,144.53,144.395,144.395,222300000.0
2009-09-25 12:28:00,144.395,144.445,144.345,144.375,195800000.0
2009-09-25 12:29:00,144.375,144.425,144.305,144.385,211400000.0
2009-09-25 12:30:00,144.385,144.425,144.36,144.395,132800000.0
2009-09-25 12:31:00,144.395,144.425,144.35,144.4,199600000.0
2009-09-25 12:32:00,144.395,144.425,144.355,144.395,160300000.0
2009-09-25 12:33:00,144.395,144.415,144.38,144.415,118700000.0
2009-09-25 12:34:00,144.425,144.475,144.425,144.475,112500000.0
2009-09-25 12:35:00,144.475,144.535,144.46,144.53,145800000.0
2009-09-25 12:36:00,144.535,144.54,144.505,144.54,193000000.0
2009-09-25 12:37:00,144.54,144.62,144.54,144.61,210100000.0
2009-09-25 12:38:00,144.61,144.625,144.585,144.605,144500000.0
2009-09-25 12:39:00,144.605,144.62,144.555,144.555,103700000.0
2009-09-25 12:40:00,144.545,144.555,144.475,144.52,113000000.0
2009-09-25 12:41:00,144.52,144.58,144.51,144.575,103400000.0
2009-09-25 12:42:00,144.57,144.605,144.525,144.54,143500000.0
2009-09-25 12:43:00,144.54,144.545,144.495,144.505,153300000.0
2009-09-25 12:44:00,144.51,144.54,144.495,144.54,93100000.0
2009-09-25 12:45:00,144.54,144.555,144.49,144.505,129800000.0
2009-09-25 12:46:00,144.505,144.505,144.405,144.415,109100000.0
2009-09-25 12:47:00,144.405,144.45,144.39,144.415,119600000.0
2009-09-25 12:48:00,144.415,144.45,144.415,144.44,79000000.0
2009-09-25 12:49:00,144.44,144.455,144.43,144.435,59000000.0
2009-09-25 12:50:00,144.43,144.46,144.345,144.355,128700000.0
2009-09-25 12:51:00,144.37,144.4,144.31,144.335,172900000.0
2009-09-25 12:52:00,144.33,144.335,144.275,144.295,89200000.0
2009-09-25 12:53:00,144.3,144.37,144.3,144.37,61200000.0
2009-09-25 12:54:00,144.37,144.405,144.31,144.31,117900000.0
2009-09-25 12:55:00,144.31,144.315,144.21,144.26,140000000.0
2009-09-25 12:56:00,144.26,144.31,144.255,144.295,67800000.0
2009-09-25 12:57:00,144.29,144.315,144.275,144.29,108300000.0
2009-09-25 12:58:00,144.295,144.35,144.295,144.34,131600000.0
2009-09-25 12:59:00,144.34,144.38,144.34,144.36,191800000.0
2009-09-25 13:00:00,144.355,144.375,144.34,144.345,187500000.0
2009-09-25 13:01:00,144.35,144.4,144.335,144.365,231800000.0
2009-09-25 13:02:00,144.365,144.45,144.35,144.445,158100000.0
2009-09-25 13:03:00,144.435,144.46,144.405,144.415,97300000.0
2009-09-25 13:04:00,144.415,144.42,144.375,144.395,142200000.0
2009-09-25 13:05:00,144.4,144.47,144.4,144.455,208400000.0
2009-09-25 13:06:00,144.455,144.47,144.43,144.455,179900000.0
2009-09-25 13:07:00,144.45,144.495,144.435,144.48,248500000.0
2009-09-25 13:08:00,144.48,144.535,144.475,144.52,155800000.0
2009-09-25 13:09:00,144.525,144.525,144.475,144.475,145500000.0
2009-09-25 13:10:00,144.47,144.505,144.455,144.49,164700000.0
2009-09-25 13:11:00,144.49,144.5,144.46,144.465,82800000.0
2009-09-25 13:12:00,144.47,144.49,144.465,144.48,52800000.0
2009-09-25 13:13:00,144.475,144.485,144.44,144.46,130400000.0
2009-09-25 13:14:00,144.46,144.47,144.425,144.425,107800000.0
2009-09-25 13:15:00,144.425,144.44,144.41,144.42,152600000.0
2009-09-25 13:16:00,144.425,144.455,144.42,144.43,172800000.0
2009-09-25 13:17:00,144.44,144.495,144.425,144.46,173300000.0
2009-09-25 13:18:00,144.46,144.515,144.46,144.505,107700000.0
2009-09-25 13:19:00,144.505,144.51,144.47,144.49,148900000.0
2009-09-25 13:20:00,144.48,144.525,144.48,144.515,140300000.0
2009-09-25 13:21:00,144.515,144.545,144.505,144.545,159500000.0
2009-09-25 13:22:00,144.545,144.58,144.545,144.575,101600000.0
2009-09-25 13:23:00,144.575,144.575,144.525,144.57,130900000.0
2009-09-25 13:24:00,144.565,144.605,144.54,144.55,220500000.0
2009-09-25 13:25:00,144.56,144.565,144.5,144.54,182900000.0
2009-09-25 13:26:00,144.54,144.54,144.495,144.5,111200000.0
2009-09-25 13:27:00,144.495,144.505,144.48,144.495,78700000.0
2009-09-25 13:28:00,144.495,144.54,144.495,144.54,122600000.0
2009-09-25 13:29:00,144.53,144.54,144.5,144.5,161700000.0
2009-09-25 13:30:00,144.5,144.525,144.47,144.51,189700000.0
2009-09-25 13:31:00,144.51,144.525,144.505,144.525,86000000.0
2009-09-25 13:32:00,144.52,144.53,144.51,144.52,62200000.0
2009-09-25 13:33:00,144.52,144.52,144.485,144.485,106000000.0
2009-09-25 13:34:00,144.485,144.51,144.45,144.45,107700000.0
2009-09-25 13:35:00,144.455,144.485,144.43,144.445,132200000.0
2009-09-25 13:36:00,144.445,144.485,144.43,144.485,97800000.0
2009-09-25 13:37:00,144.475,144.49,144.455,144.465,138400000.0
2009-09-25 13:38:00,144.465,144.465,144.37,144.37,124000000.0
2009-09-25 13:39:00,144.37,144.38,144.36,144.365,47300000.0
2009-09-25 13:40:00,144.365,144.385,144.35,144.36,160400000.0
2009-09-25 13:41:00,144.37,144.39,144.37,144.385,55200000.0
2009-09-25 13:42:00,144.385,144.45,144.38,144.44,192000000.0
2009-09-25 13:43:00,144.44,144.44,144.41,144.425,84600000.0
2009-09-25 13:44:00,144.43,144.45,144.415,144.43,117800000.0
2009-09-25 13:45:00,144.425,144.435,144.395,144.4,102400000.0
2009-09-25 13:46:00,144.4,144.41,144.4,144.41,26700000.0
2009-09-25 13:47:00,144.405,144.42,144.39,144.39,145800000.0
2009-09-25 13:48:00,144.39,144.4,144.38,144.395,122100000.0
2009-09-25 13:49:00,144.395,144.425,144.385,144.41,64300000.0
2009-09-25 13:50:00,144.42,144.45,144.34,144.37,164800000.0
2009-09-25 13:51:00,144.365,144.46,144.36,144.44,139400000.0
2009-09-25 13:52:00,144.44,144.445,144.41,144.425,98900000.0
2009-09-25 13:53:00,144.425,144.445,144.4,144.41,166900000.0
2009-09-25 13:54:00,144.41,144.42,144.395,144.41,176900000.0
2009-09-25 13:55:00,144.405,144.41,144.33,144.335,184600000.0
2009-09-25 13:56:00,144.325,144.425,144.31,144.395,156800000.0
2009-09-25 13:57:00,144.41,144.425,144.375,144.405,246800000.0
2009-09-25 13:58:00,144.405,144.405,144.335,144.355,158500000.0
2009-09-25 13:59:00,144.345,144.4,144.33,144.4,264600000.0
2009-09-25 14:00:00,144.4,144.405,144.335,144.35,245400000.0
2009-09-25 14:01:00,144.35,144.365,144.275,144.285,281000000.0
2009-09-25 14:02:00,144.275,144.34,144.27,144.325,196800000.0
2009-09-25 14:03:00,144.325,144.335,144.275,144.3,217000000.0
2009-09-25 14:04:00,144.3,144.33,144.3,144.315,197700000.0
2009-09-25 14:05:00,144.305,144.31,144.255,144.275,147700000.0
2009-09-25 14:06:00,144.27,144.365,144.27,144.36,154800000.0
2009-09-25 14:07:00,144.355,144.36,144.27,144.275,194900000.0
2009-09-25 14:08:00,144.28,144.36,144.275,144.36,170700000.0
2009-09-25 14:09:00,144.355,144.4,144.345,144.365,158700000.0
2009-09-25 14:10:00,144.365,144.39,144.34,144.35,127400000.0
2009-09-25 14:11:00,144.35,144.35,144.3,144.315,121200000.0
2009-09-25 14:12:00,144.32,144.325,144.28,144.305,139100000.0
2009-09-25 14:13:00,144.305,144.355,144.305,144.35,100000000.0
2009-09-25 14:14:00,144.35,144.37,144.285,144.285,243500000.0
2009-09-25 14:15:00,144.285,144.305,144.275,144.28,154700000.0
2009-09-25 14:16:00,144.28,144.355,144.27,144.345,150500000.0
2009-09-25 14:17:00,144.345,144.345,144.285,144.345,128700000.0
2009-09-25 14:18:00,144.345,144.365,144.31,144.335,147700000.0
2009-09-25 14:19:00,144.345,144.37,144.32,144.335,223400000.0
2009-09-25 14:20:00,144.335,144.335,144.275,144.295,109100000.0
2009-09-25 14:21:00,144.3,144.335,144.285,144.305,147500000.0
2009-09-25 14:22:00,144.305,144.325,144.27,144.3,165600000.0
2009-09-25 14:23:00,144.29,144.295,144.245,144.27,156200000.0
2009-09-25 14:24:00,144.27,144.27,144.19,144.205,183400000.0
2009-09-25 14:25:00,144.2,144.225,144.165,144.18,154600000.0
2009-09-25 14:26:00,144.185,144.24,144.175,144.225,161100000.0
2009-09-25 14:27:00,144.225,144.23,144.145,144.2,151800000.0
2009-09-25 14:28:00,144.2,144.3,144.185,144.275,221400000.0
2009-09-25 14:29:00,144.29,144.345,144.275,144.28,115600000.0
2009-09-25 14:30:00,144.225,144.23,143.975,144.065,273700000.0
2009-09-25 14:31:00,144.07,144.08,143.965,143.97,275000000.0
2009-09-25 14:32:00,143.975,144.01,143.935,143.965,210300000.0
2009-09-25 14:33:00,143.96,143.98,143.845,143.94,204800000.0
2009-09-25 14:34:00,143.935,144.055,143.935,143.995,248500000.0
2009-09-25 14:35:00,144.005,144.11,143.96,144.045,285600000.0
2009-09-25 14:36:00,144.055,144.11,144.01,144.095,242300000.0
2009-09-25 14:37:00,144.095,144.145,144.045,144.055,288200000.0
2009-09-25 14:38:00,144.055,144.09,144.03,144.055,254100000.0
2009-09-25 14:39:00,144.055,144.075,143.995,144.075,216100000.0
2009-09-25 14:40:00,144.08,144.125,144.04,144.055,254500000.0
2009-09-25 14:41:00,144.06,144.075,144.01,144.05,196500000.0
2009-09-25 14:42:00,144.06,144.075,143.965,144.0,171800000.0
2009-09-25 14:43:00,144.01,144.01,143.935,143.97,175800000.0
2009-09-25 14:44:00,143.98,144.04,143.95,143.995,221100000.0
2009-09-25 14:45:00,143.995,144.04,143.995,144.0,185900000.0
2009-09-25 14:46:00,143.995,144.035,143.955,144.0,186600000.0
2009-09-25 14:47:00,144.005,144.04,143.99,144.03,144600000.0
2009-09-25 14:48:00,144.03,144.09,144.01,144.06,153100000.0
2009-09-25 14:49:00,144.055,144.1,144.01,144.035,199400000.0
2009-09-25 14:50:00,144.035,144.095,144.03,144.08,224000000.0
2009-09-25 14:51:00,144.08,144.105,144.055,144.055,183500000.0
2009-09-25 14:52:00,144.055,144.06,144.025,144.035,139600000.0
2009-09-25 14:53:00,144.045,144.045,144.01,144.025,104600000.0
2009-09-25 14:54:00,144.02,144.08,144.02,144.06,218100000.0
2009-09-25 14:55:00,144.06,144.06,144.01,144.045,185800000.0
2009-09-25 14:56:00,144.045,144.095,144.035,144.09,146800000.0
2009-09-25 14:57:00,144.105,144.105,144.04,144.09,153800000.0
2009-09-25 14:58:00,144.1,144.12,144.085,144.12,123200000.0
2009-09-25 14:59:00,144.12,144.205,144.12,144.185,160100000.0
2009-09-25 15:00:00,144.195,144.23,144.15,144.225,121300000.0
2009-09-25 15:01:00,144.235,144.26,144.215,144.24,196200000.0
2009-09-25 15:02:00,144.245,144.29,144.23,144.285,151900000.0
2009-09-25 15:03:00,144.285,144.325,144.245,144.25,201800000.0
2009-09-25 15:04:00,144.25,144.36,144.245,144.335,147800000.0
2009-09-25 15:05:00,144.335,144.335,144.3,144.31,136600000.0
2009-09-25 15:06:00,144.305,144.31,144.285,144.305,105300000.0
2009-09-25 15:07:00,144.305,144.315,144.26,144.275,141600000.0
2009-09-25 15:08:00,144.275,144.315,144.255,144.26,135800000.0
2009-09-25 15:09:00,144.255,144.285,144.235,144.28,227800000.0
2009-09-25 15:10:00,144.28,144.335,144.275,144.31,235200000.0
2009-09-25 15:11:00,144.305,144.305,144.235,144.245,150300000.0
2009-09-25 15:12:00,144.24,144.25,144.21,144.215,115000000.0
2009-09-25 15:13:00,144.21,144.21,144.195,144.205,123600000.0
2009-09-25 15:14:00,144.205,144.29,144.195,144.28,195500000.0
2009-09-25 15:15:00,144.28,144.3,144.255,144.265,202300000.0
2009-09-25 15:16:00,144.27,144.275,144.22,144.26,181100000.0
2009-09-25 15:17:00,144.26,144.285,144.25,144.265,108300000.0
2009-09-25 15:18:00,144.26,144.305,144.26,144.3,135200000.0
2009-09-25 15:19:00,144.295,144.345,144.28,144.335,120000000.0
2009-09-25 15:20:00,144.335,144.345,144.295,144.325,157300000.0
2009-09-25 15:21:00,144.33,144.335,144.315,144.32,184900000.0
2009-09-25 15:22:00,144.32,144.33,144.28,144.285,179800000.0
2009-09-25 15:23:00,144.28,144.31,144.265,144.285,289400000.0
2009-09-25 15:24:00,144.28,144.38,144.265,144.3,251800000.0
2009-09-25 15:25:00,144.3,144.335,144.265,144.275,236300000.0
2009-09-25 15:26:00,144.275,144.315,144.265,144.265,233800000.0
2009-09-25 15:27:00,144.265,144.295,144.265,144.265,126300000.0
2009-09-25 15:28:00,144.265,144.265,144.255,144.255,49000000.0
2009-09-25 15:29:00,144.265,144.265,144.21,144.23,69300000.0
2009-09-25 15:30:00,144.225,144.255,144.22,144.24,169500000.0
2009-09-25 15:31:00,144.245,144.27,144.22,144.25,173100000.0
2009-09-25 15:32:00,144.24,144.265,144.215,144.225,161100000.0
2009-09-25 15:33:00,144.23,144.235,144.165,144.195,186000000.0
2009-09-25 15:34:00,144.195,144.225,144.17,144.2,193000000.0
2009-09-25 15:35:00,144.2,144.22,144.15,144.195,224100000.0
2009-09-25 15:36:00,144.195,144.22,144.16,144.18,177400000.0
2009-09-25 15:37:00,144.18,144.225,144.18,144.21,146600000.0
2009-09-25 15:38:00,144.205,144.24,144.185,144.235,177000000.0
2009-09-25 15:39:00,144.22,144.3,144.21,144.27,231600000.0
2009-09-25 15:40:00,144.26,144.26,144.2,144.22,193000000.0
2009-09-25 15:41:00,144.235,144.26,144.22,144.24,150500000.0
2009-09-25 15:42:00,144.235,144.325,144.235,144.275,246000000.0
2009-09-25 15:43:00,144.275,144.385,144.275,144.38,154900000.0
2009-09-25 15:44:00,144.385,144.41,144.355,144.39,216800000.0
2009-09-25 15:45:00,144.39,144.48,144.385,144.475,182100000.0
2009-09-25 15:46:00,144.48,144.495,144.425,144.44,174100000.0
2009-09-25 15:47:00,144.435,144.48,144.39,144.435,182700000.0
2009-09-25 15:48:00,144.44,144.465,144.41,144.44,161900000.0
2009-09-25 15:49:00,144.44,144.44,144.39,144.395,158700000.0
2009-09-25 15:50:00,144.4,144.41,144.315,144.335,176700000.0
2009-09-25 15:51:00,144.33,144.335,144.27,144.28,199200000.0
2009-09-25 15:52:00,144.275,144.28,144.18,144.19,203300000.0
2009-09-25 15:53:00,144.19,144.27,144.19,144.24,153900000.0
2009-09-25 15:54:00,144.24,144.32,144.235,144.305,117200000.0
2009-09-25 15:55:00,144.315,144.37,144.27,144.3,169700000.0
2009-09-25 15:56:00,144.295,144.365,144.29,144.36,209300000.0
2009-09-25 15:57:00,144.355,144.37,144.27,144.305,159900000.0
2009-09-25 15:58:00,144.29,144.295,144.225,144.28,159900000.0
2009-09-25 15:59:00,144.28,144.335,144.275,144.305,156300000.0
2009-09-25 16:00:00,144.34,144.34,144.175,144.175,164000000.0
2009-09-25 16:01:00,144.17,144.22,144.15,144.2,220400000.0
2009-09-25 16:02:00,144.205,144.255,144.18,144.23,239700000.0
2009-09-25 16:03:00,144.23,144.28,144.21,144.21,266350000.0
2009-09-25 16:04:00,144.21,144.355,144.21,144.295,250100000.0
2009-09-25 16:05:00,144.305,144.385,144.295,144.315,180300000.0
2009-09-25 16:06:00,144.32,144.37,144.285,144.335,205500000.0
2009-09-25 16:07:00,144.34,144.445,144.335,144.41,241400000.0
2009-09-25 16:08:00,144.415,144.49,144.39,144.485,191700000.0
2009-09-25 16:09:00,144.48,144.56,144.48,144.54,233200000.0
2009-09-25 16:10:00,144.54,144.55,144.455,144.495,198350000.0
2009-09-25 16:11:00,144.495,144.51,144.44,144.44,134750000.0
2009-09-25 16:12:00,144.425,144.475,144.4,144.4,157000000.0
2009-09-25 16:13:00,144.4,144.435,144.38,144.39,110000000.0
2009-09-25 16:14:00,144.38,144.43,144.34,144.36,162900000.0
2009-09-25 16:15:00,144.36,144.385,144.325,144.36,150700000.0
2009-09-25 16:16:00,144.365,144.365,144.32,144.35,211500000.0
2009-09-25 16:17:00,144.35,144.38,144.29,144.32,218400000.0
2009-09-25 16:18:00,144.32,144.415,144.305,144.385,187100000.0
2009-09-25 16:19:00,144.4,144.415,144.335,144.365,233300000.0
2009-09-25 16:20:00,144.365,144.365,144.26,144.33,187700000.0
2009-09-25 16:21:00,144.33,144.365,144.295,144.32,165500000.0
2009-09-25 16:22:00,144.32,144.34,144.08,144.135,236850000.0
2009-09-25 16:23:00,144.14,144.29,144.14,144.265,204500000.0
2009-09-25 16:24:00,144.265,144.265,144.15,144.18,191400000.0
2009-09-25 16:25:00,144.18,144.245,144.17,144.205,182400000.0
2009-09-25 16:26:00,144.2,144.27,144.17,144.25,230100000.0
2009-09-25 16:27:00,144.245,144.26,144.18,144.205,291600000.0
2009-09-25 16:28:00,144.2,144.205,144.165,144.17,219800000.0
2009-09-25 16:29:00,144.175,144.185,144.13,144.15,184400000.0
2009-09-25 16:30:00,144.15,144.23,144.145,144.23,152200000.0
2009-09-25 16:31:00,144.235,144.245,144.16,144.2,228500000.0
2009-09-25 16:32:00,144.19,144.19,144.095,144.105,226800000.0
2009-09-25 16:33:00,144.105,144.14,144.08,144.13,207600000.0
2009-09-25 16:34:00,144.13,144.16,144.095,144.11,249800000.0
2009-09-25 16:35:00,144.11,144.11,144.015,144.035,252000000.0
2009-09-25 16:36:00,144.03,144.075,144.0,144.035,201100000.0
2009-09-25 16:37:00,144.03,144.04,143.96,143.975,275300000.0
2009-09-25 16:38:00,143.98,144.015,143.975,144.01,183500000.0
2009-09-25 16:39:00,144.01,144.015,143.93,143.945,213400000.0
2009-09-25 16:40:00,143.945,143.99,143.94,143.955,254800000.0
2009-09-25 16:41:00,143.945,144.005,143.93,143.98,189900000.0
2009-09-25 16:42:00,143.98,143.985,143.915,143.915,208100000.0
2009-09-25 16:43:00,143.91,143.91,143.735,143.735,316500000.0
2009-09-25 16:44:00,143.735,143.74,143.53,143.675,313600000.0
2009-09-25 16:45:00,143.675,143.675,143.4,143.41,316000000.0
2009-09-25 16:46:00,143.42,143.49,143.375,143.425,337300000.0
2009-09-25 16:47:00,143.43,143.605,143.43,143.58,289900000.0
2009-09-25 16:48:00,143.58,143.645,143.57,143.615,309600000.0
2009-09-25 16:49:00,143.61,143.64,143.54,143.605,267400000.0
2009-09-25 16:50:00,143.605,143.61,143.495,143.52,249400000.0
2009-09-25 16:51:00,143.52,143.52,143.31,143.31,296600000.0
2009-09-25 16:52:00,143.3,143.36,143.26,143.355,352600000.0
2009-09-25 16:53:00,143.355,143.375,143.22,143.29,327400000.0
2009-09-25 16:54:00,143.3,143.355,143.255,143.345,277500000.0
2009-09-25 16:55:00,143.34,143.34,143.21,143.235,292500000.0
2009-09-25 16:56:00,143.23,143.28,143.215,143.265,304400000.0
2009-09-25 16:57:00,143.265,143.35,143.265,143.31,217300000.0
2009-09-25 16:58:00,143.31,143.375,143.28,143.295,265800000.0
2009-09-25 16:59:00,143.295,143.38,143.25,143.375,271500000.0
2009-09-25 17:00:00,143.375,143.45,143.355,143.425,236400000.0
2009-09-25 17:01:00,143.425,143.435,143.405,143.42,181200000.0
2009-09-25 17:02:00,143.42,143.49,143.42,143.48,164800000.0
2009-09-25 17:03:00,143.48,143.495,143.46,143.485,177000000.0
2009-09-25 17:04:00,143.485,143.53,143.48,143.515,208700000.0
2009-09-25 17:05:00,143.525,143.57,143.525,143.54,233100000.0
2009-09-25 17:06:00,143.545,143.545,143.49,143.49,183800000.0
2009-09-25 17:07:00,143.485,143.505,143.395,143.395,190100000.0
2009-09-25 17:08:00,143.395,143.4,143.32,143.33,180300000.0
2009-09-25 17:09:00,143.33,143.36,143.29,143.325,216700000.0
2009-09-25 17:10:00,143.325,143.325,143.195,143.215,207400000.0
2009-09-25 17:11:00,143.22,143.22,143.055,143.105,220900000.0
2009-09-25 17:12:00,143.105,143.125,143.05,143.09,201000000.0
2009-09-25 17:13:00,143.09,143.1,142.885,142.885,172500000.0
2009-09-25 17:14:00,142.885,142.925,142.77,142.825,233120000.0
2009-09-25 17:15:00,142.825,142.91,142.77,142.88,234000000.0
2009-09-25 17:16:00,142.88,142.935,142.88,142.91,129200000.0
2009-09-25 17:17:00,142.91,142.95,142.895,142.935,214900000.0
2009-09-25 17:18:00,142.935,142.95,142.86,142.93,269540000.0
2009-09-25 17:19:00,142.94,142.96,142.91,142.915,233500000.0
2009-09-25 17:20:00,142.915,143.02,142.915,143.0,189800000.0
2009-09-25 17:21:00,143.0,143.0,142.935,142.96,192960000.0
2009-09-25 17:22:00,142.96,143.035,142.955,142.99,197460000.0
2009-09-25 17:23:00,142.985,143.005,142.955,142.96,175900000.0
2009-09-25 17:24:00,142.955,142.98,142.95,142.97,134600000.0
2009-09-25 17:25:00,142.97,142.97,142.915,142.94,158000000.0
2009-09-25 17:26:00,142.935,143.24,142.935,143.18,167060000.0
2009-09-25 17:27:00,143.175,143.45,143.085,143.255,321900000.0
2009-09-25 17:28:00,143.27,143.27,143.135,143.21,257300000.0
2009-09-25 17:29:00,143.2,143.31,143.195,143.27,218100000.0
2009-09-25 17:30:00,143.265,143.31,143.155,143.19,254000000.0
2009-09-25 17:31:00,143.195,143.29,143.19,143.28,198800000.0
2009-09-25 17:32:00,143.275,143.275,143.185,143.19,196600000.0
2009-09-25 17:33:00,143.2,143.275,143.155,143.27,211100000.0
2009-09-25 17:34:00,143.265,143.265,143.2,143.21,148300000.0
2009-09-25 17:35:00,143.21,143.285,143.185,143.235,199100000.0
2009-09-25 17:36:00,143.235,143.295,143.21,143.24,234700000.0
2009-09-25 17:37:00,143.24,143.25,143.145,143.145,174300000.0
2009-09-25 17:38:00,143.14,143.235,143.125,143.23,191200000.0
2009-09-25 17:39:00,143.23,143.335,143.23,143.32,170000000.0
2009-09-25 17:40:00,143.32,143.325,143.285,143.315,199200000.0
2009-09-25 17:41:00,143.315,143.375,143.315,143.375,197200000.0
2009-09-25 17:42:00,143.37,143.515,143.345,143.515,183600000.0
2009-09-25 17:43:00,143.515,143.57,143.46,143.49,229400000.0
2009-09-25 17:44:00,143.485,143.65,143.475,143.63,205500000.0
2009-09-25 17:45:00,143.635,143.725,143.615,143.675,223600000.0
2009-09-25 17:46:00,143.675,143.69,143.635,143.655,191500000.0
2009-09-25 17:47:00,143.67,143.71,143.625,143.625,136300000.0
2009-09-25 17:48:00,143.615,143.62,143.545,143.59,94000000.0
2009-09-25 17:49:00,143.585,143.67,143.565,143.615,107900000.0
2009-09-25 17:50:00,143.605,143.695,143.605,143.645,148900000.0
2009-09-25 17:51:00,143.64,143.655,143.595,143.595,186200000.0
2009-09-25 17:52:00,143.595,143.595,143.55,143.565,118000000.0
2009-09-25 17:53:00,143.565,143.57,143.515,143.525,195100000.0
2009-09-25 17:54:00,143.52,143.545,143.505,143.515,141500000.0
2009-09-25 17:55:00,143.505,143.54,143.49,143.495,153200000.0
2009-09-25 17:56:00,143.49,143.495,143.45,143.455,116700000.0
2009-09-25 17:57:00,143.45,143.46,143.4,143.41,169700000.0
2009-09-25 17:58:00,143.41,143.415,143.325,143.355,243600000.0
2009-09-25 17:59:00,143.355,143.465,143.345,143.415,236500000.0
2009-09-25 18:00:00,143.415,143.475,143.395,143.465,194900000.0
2009-09-25 18:01:00,143.47,143.5,143.385,143.385,155700000.0
2009-09-25 18:02:00,143.38,143.41,143.355,143.405,141300000.0
2009-09-25 18:03:00,143.4,143.465,143.365,143.465,171100000.0
2009-09-25 18:04:00,143.47,143.47,143.395,143.425,136400000.0
2009-09-25 18:05:00,143.42,143.47,143.39,143.455,134500000.0
2009-09-25 18:06:00,143.455,143.465,143.43,143.445,109000000.0
2009-09-25 18:07:00,143.445,143.455,143.385,143.425,168600000.0
2009-09-25 18:08:00,143.425,143.43,143.39,143.415,109200000.0
2009-09-25 18:09:00,143.405,143.475,143.405,143.41,130700000.0
2009-09-25 18:10:00,143.41,143.43,143.405,143.425,181700000.0
2009-09-25 18:11:00,143.425,143.46,143.37,143.38,119900000.0
2009-09-25 18:12:00,143.38,143.395,143.35,143.355,75400000.0
2009-09-25 18:13:00,143.35,143.355,143.25,143.255,98800000.0
2009-09-25 18:14:00,143.255,143.28,143.24,143.28,92100000.0
2009-09-25 18:15:00,143.265,143.27,143.22,143.24,118800000.0
2009-09-25 18:16:00,143.245,143.25,143.19,143.2,109000000.0
2009-09-25 18:17:00,143.2,143.205,143.155,143.195,106100000.0
2009-09-25 18:18:00,143.195,143.24,143.19,143.24,90500000.0
2009-09-25 18:19:00,143.23,143.25,143.225,143.245,84200000.0
2009-09-25 18:20:00,143.245,143.245,143.185,143.22,157200000.0
2009-09-25 18:21:00,143.215,143.215,143.12,143.16,186100000.0
2009-09-25 18:22:00,143.165,143.165,143.09,143.115,181900000.0
2009-09-25 18:23:00,143.135,143.195,143.13,143.19,135300000.0
2009-09-25 18:24:00,143.195,143.245,143.145,143.155,140300000.0
2009-09-25 18:25:00,143.165,143.185,143.16,143.17,111300000.0
2009-09-25 18:26:00,143.17,143.19,143.15,143.18,102900000.0
2009-09-25 18:27:00,143.19,143.215,143.175,143.185,107900000.0
2009-09-25 18:28:00,143.185,143.225,143.17,143.225,192300000.0
2009-09-25 18:29:00,143.22,143.24,143.2,143.215,145700000.0
2009-09-25 18:30:00,143.21,143.265,143.195,143.195,155400000.0
2009-09-25 18:31:00,143.2,143.285,143.195,143.28,139900000.0
2009-09-25 18:32:00,143.28,143.3,143.28,143.285,87900000.0
2009-09-25 18:33:00,143.285,143.335,143.26,143.33,143200000.0
2009-09-25 18:34:00,143.315,143.315,143.29,143.3,108300000.0
2009-09-25 18:35:00,143.3,143.325,143.28,143.285,136200000.0
2009-09-25 18:36:00,143.295,143.315,143.275,143.285,142900000.0
2009-09-25 18:37:00,143.3,143.315,143.26,143.31,118700000.0
2009-09-25 18:38:00,143.315,143.32,143.295,143.295,47800000.0
2009-09-25 18:39:00,143.295,143.295,143.255,143.26,109400000.0
2009-09-25 18:40:00,143.26,143.29,143.24,143.275,132600000.0
2009-09-25 18:41:00,143.28,143.28,143.265,143.265,93000000.0
2009-09-25 18:42:00,143.265,143.28,143.25,143.255,100000000.0
2009-09-25 18:43:00,143.255,143.275,143.255,143.265,111800000.0
2009-09-25 18:44:00,143.265,143.3,143.245,143.26,51800000.0
2009-09-25 18:45:00,143.255,143.3,143.23,143.245,104800000.0
2009-09-25 18:46:00,143.245,143.275,143.245,143.265,52900000.0
2009-09-25 18:47:00,143.265,143.27,143.25,143.255,16600000.0
2009-09-25 18:48:00,143.25,143.265,143.235,143.25,89100000.0
2009-09-25 18:49:00,143.25,143.28,143.245,143.275,110700000.0
2009-09-25 18:50:00,143.275,143.29,143.265,143.29,104500000.0
2009-09-25 18:51:00,143.285,143.315,143.28,143.31,170800000.0
2009-09-25 18:52:00,143.305,143.305,143.28,143.29,82800000.0
2009-09-25 18:53:00,143.29,143.335,143.265,143.33,118400000.0
2009-09-25 18:54:00,143.325,143.35,143.32,143.325,129100000.0
2009-09-25 18:55:00,143.325,143.33,143.3,143.31,95300000.0
2009-09-25 18:56:00,143.31,143.325,143.3,143.325,50700000.0
2009-09-25 18:57:00,143.31,143.32,143.295,143.3,117200000.0
2009-09-25 18:58:00,143.3,143.3,143.27,143.29,144500000.0
2009-09-25 18:59:00,143.29,143.29,143.255,143.265,145100000.0
2009-09-25 19:00:00,143.26,143.285,143.235,143.24,141500000.0
2009-09-25 19:01:00,143.24,143.25,143.215,143.235,76400000.0
2009-09-25 19:02:00,143.235,143.245,143.225,143.225,92900000.0
2009-09-25 19:03:00,143.23,143.245,143.215,143.22,79300000.0
2009-09-25 19:04:00,143.22,143.225,143.215,143.225,35800000.0
2009-09-25 19:05:00,143.22,143.225,143.22,143.22,18900000.0
2009-09-25 19:06:00,143.22,143.22,143.175,143.19,44800000.0
2009-09-25 19:07:00,143.205,143.205,143.175,143.185,99900000.0
2009-09-25 19:08:00,143.185,143.21,143.15,143.155,89900000.0
2009-09-25 19:09:00,143.155,143.19,143.145,143.17,82300000.0
2009-09-25 19:10:00,143.17,143.2,143.17,143.2,87800000.0
2009-09-25 19:11:00,143.195,143.215,143.185,143.19,93700000.0
2009-09-25 19:12:00,143.185,143.22,143.18,143.21,107200000.0
2009-09-25 19:13:00,143.215,143.23,143.2,143.23,90700000.0
2009-09-25 19:14:00,143.225,143.26,143.225,143.24,141300000.0
2009-09-25 19:15:00,143.24,143.25,143.215,143.225,100500000.0
2009-09-25 19:16:00,143.225,143.25,143.19,143.235,135200000.0
2009-09-25 19:17:00,143.235,143.25,143.215,143.235,93600000.0
2009-09-25 19:18:00,143.235,143.25,143.22,143.22,79700000.0
2009-09-25 19:19:00,143.225,143.24,143.22,143.23,102700000.0
2009-09-25 19:20:00,143.23,143.265,143.23,143.26,72700000.0
2009-09-25 19:21:00,143.26,143.265,143.245,143.25,38100000.0
2009-09-25 19:22:00,143.255,143.26,143.225,143.235,116100000.0
2009-09-25 19:23:00,143.23,143.25,143.23,143.23,66500000.0
2009-09-25 19:24:00,143.225,143.23,143.215,143.22,41200000.0
2009-09-25 19:25:00,143.22,143.22,143.17,143.185,109000000.0
2009-09-25 19:26:00,143.185,143.215,143.185,143.215,85600000.0
2009-09-25 19:27:00,143.215,143.215,143.17,143.18,92400000.0
2009-09-25 19:28:00,143.18,143.22,143.175,143.2,185500000.0
2009-09-25 19:29:00,143.205,143.235,143.2,143.23,105200000.0
2009-09-25 19:30:00,143.22,143.23,143.175,143.19,129500000.0
2009-09-25 19:31:00,143.185,143.195,143.18,143.19,57000000.0
2009-09-25 19:32:00,143.19,143.21,143.185,143.205,68700000.0
2009-09-25 19:33:00,143.205,143.22,143.19,143.215,93500000.0
2009-09-25 19:34:00,143.22,143.225,143.2,143.205,70300000.0
2009-09-25 19:35:00,143.205,143.205,143.16,143.165,72600000.0
2009-09-25 19:36:00,143.165,143.2,143.155,143.2,94200000.0
2009-09-25 19:37:00,143.19,143.205,143.19,143.205,44800000.0
2009-09-25 19:38:00,143.205,143.215,143.18,143.2,82700000.0
2009-09-25 19:39:00,143.2,143.205,143.165,143.175,180700000.0
2009-09-25 19:40:00,143.17,143.24,143.165,143.24,103200000.0
2009-09-25 19:41:00,143.24,143.24,143.215,143.235,58700000.0
2009-09-25 19:42:00,143.235,143.255,143.235,143.235,60300000.0
2009-09-25 19:43:00,143.235,143.26,143.225,143.255,107400000.0
2009-09-25 19:44:00,143.255,143.27,143.215,143.26,116000000.0
2009-09-25 19:45:00,143.26,143.31,143.255,143.285,89500000.0
2009-09-25 19:46:00,143.29,143.29,143.26,143.27,85300000.0
2009-09-25 19:47:00,143.27,143.295,143.26,143.295,101800000.0
2009-09-25 19:48:00,143.295,143.305,143.25,143.26,129400000.0
2009-09-25 19:49:00,143.26,143.265,143.225,143.235,97100000.0
2009-09-25 19:50:00,143.235,143.255,143.235,143.255,81800000.0
2009-09-25 19:51:00,143.255,143.255,143.215,143.23,99800000.0
2009-09-25 19:52:00,143.23,143.265,143.21,143.26,110300000.0
2009-09-25 19:53:00,143.26,143.275,143.225,143.235,112200000.0
2009-09-25 19:54:00,143.235,143.24,143.22,143.22,67000000.0
2009-09-25 19:55:00,143.225,143.255,143.205,143.235,105300000.0
2009-09-25 19:56:00,143.24,143.25,143.2,143.205,92000000.0
2009-09-25 19:57:00,143.21,143.23,143.145,143.195,120300000.0
2009-09-25 19:58:00,143.195,143.205,143.145,143.15,97000000.0
2009-09-25 19:59:00,143.155,143.205,143.145,143.205,130000000.0
2009-09-25 20:00:00,143.205,143.225,143.185,143.185,128800000.0
2009-09-25 20:01:00,143.185,143.24,143.175,143.225,149500000.0
2009-09-25 20:02:00,143.225,143.23,143.16,143.18,148600000.0
2009-09-25 20:03:00,143.18,143.18,143.14,143.16,123700000.0
2009-09-25 20:04:00,143.155,143.16,143.105,143.13,122900000.0
2009-09-25 20:05:00,143.125,143.14,143.11,143.14,123500000.0
2009-09-25 20:06:00,143.14,143.14,143.12,143.12,100800000.0
2009-09-25 20:07:00,143.12,143.145,143.11,143.12,106500000.0
2009-09-25 20:08:00,143.125,143.155,143.11,143.13,152200000.0
2009-09-25 20:09:00,143.13,143.165,143.13,143.145,133400000.0
2009-09-25 20:10:00,143.155,143.185,143.135,143.14,72500000.0
2009-09-25 20:11:00,143.14,143.155,143.125,143.135,45000000.0
2009-09-25 20:12:00,143.135,143.19,143.135,143.185,122200000.0
2009-09-25 20:13:00,143.19,143.21,143.185,143.19,146400000.0
2009-09-25 20:14:00,143.195,143.22,143.195,143.215,56500000.0
2009-09-25 20:15:00,143.215,143.235,143.18,143.195,114300000.0
2009-09-25 20:16:00,143.195,143.205,143.17,143.17,91000000.0
2009-09-25 20:17:00,143.17,143.18,143.165,143.17,92200000.0
2009-09-25 20:18:00,143.165,143.18,143.145,143.155,134200000.0
2009-09-25 20:19:00,143.16,143.17,143.15,143.165,45200000.0
2009-09-25 20:20:00,143.17,143.17,143.14,143.155,83700000.0
2009-09-25 20:21:00,143.15,143.165,143.14,143.16,106600000.0
2009-09-25 20:22:00,143.155,143.16,143.15,143.155,67600000.0
2009-09-25 20:23:00,143.155,143.16,143.09,143.09,89400000.0
2009-09-25 20:24:00,143.09,143.115,143.075,143.095,96400000.0
2009-09-25 20:25:00,143.095,143.125,143.08,143.125,109100000.0
2009-09-25 20:26:00,143.125,143.15,143.12,143.13,96400000.0
2009-09-25 20:27:00,143.135,143.135,143.07,143.085,196400000.0
2009-09-25 20:28:00,143.085,143.11,143.085,143.085,84300000.0
2009-09-25 20:29:00,143.08,143.09,143.075,143.085,46600000.0
2009-09-25 20:30:00,143.08,143.09,143.05,143.085,133900000.0
2009-09-25 20:31:00,143.085,143.105,143.07,143.08,90000000.0
2009-09-25 20:32:00,143.085,143.115,143.07,143.08,112700000.0
2009-09-25 20:33:00,143.08,143.1,143.08,143.09,100600000.0
2009-09-25 20:34:00,143.09,143.11,143.08,143.11,71900000.0
2009-09-25 20:35:00,143.11,143.115,143.095,143.105,127100000.0
2009-09-25 20:36:00,143.1,143.145,143.095,143.14,150700000.0
2009-09-25 20:37:00,143.145,143.145,143.125,143.125,145800000.0
2009-09-25 20:38:00,143.13,143.145,143.09,143.115,88800000.0
2009-09-25 20:39:00,143.115,143.17,143.115,143.14,127200000.0
2009-09-25 20:40:00,143.14,143.16,143.12,143.125,128500000.0
2009-09-25 20:41:00,143.12,143.14,143.1,143.12,129100000.0
2009-09-25 20:42:00,143.12,143.13,143.11,143.13,56600000.0
2009-09-25 20:43:00,143.13,143.13,143.1,143.115,89500000.0
2009-09-25 20:44:00,143.115,143.15,143.11,143.12,134600000.0
2009-09-25 20:45:00,143.12,143.135,143.1,143.125,146500000.0
2009-09-25 20:46:00,143.13,143.14,143.125,143.14,59900000.0
2009-09-25 20:47:00,143.14,143.14,143.12,143.135,93100000.0
2009-09-25 20:48:00,143.135,143.16,143.135,143.16,43300000.0
2009-09-25 20:49:00,143.16,143.175,143.14,143.14,58700000.0
2009-09-25 20:50:00,143.14,143.145,143.12,143.125,102700000.0
2009-09-25 20:51:00,143.125,143.135,143.12,143.135,46200000.0
2009-09-25 20:52:00,143.135,143.175,143.135,143.16,96500000.0
2009-09-25 20:53:00,143.155,143.175,143.145,143.16,113300000.0
2009-09-25 20:54:00,143.16,143.175,143.13,143.15,179100000.0
2009-09-25 20:55:00,143.16,143.19,143.1,143.19,199400000.0
2009-09-25 20:56:00,143.195,143.215,143.185,143.215,179200000.0
2009-09-25 20:57:00,143.22,143.265,143.215,143.255,78200000.0
2009-09-25 20:58:00,143.26,143.34,143.26,143.33,177700000.0
2009-09-25 20:59:00,143.325,143.325,143.25,143.27,189800000.0
2009-09-25 21:00:00,143.27,143.29,143.24,143.25,117700000.0
2009-09-25 21:01:00,143.255,143.265,143.23,143.23,96500000.0
2009-09-25 21:02:00,143.23,143.23,143.16,143.17,181100000.0
2009-09-25 21:03:00,143.175,143.19,143.17,143.19,50900000.0
2009-09-25 21:04:00,143.19,143.235,143.14,143.16,160600000.0
2009-09-25 21:05:00,143.15,143.18,143.135,143.14,121700000.0
2009-09-25 21:06:00,143.145,143.17,143.14,143.14,123000000.0
2009-09-25 21:07:00,143.145,143.165,143.14,143.16,82700000.0
2009-09-25 21:08:00,143.17,143.175,143.17,143.175,22400000.0
2009-09-25 21:09:00,143.175,143.19,143.14,143.15,45200000.0
2009-09-25 21:10:00,143.15,143.165,143.135,143.145,66900000.0
2009-09-25 21:11:00,143.14,143.14,143.13,143.135,14700000.0
2009-09-25 21:12:00,143.13,143.17,143.125,143.16,79200000.0
2009-09-25 21:13:00,143.16,143.165,143.155,143.16,61300000.0
2009-09-25 21:14:00,143.16,143.16,143.13,143.14,59000000.0
2009-09-25 21:15:00,143.135,143.14,143.13,143.135,37200000.0
2009-09-25 21:16:00,143.135,143.145,143.135,143.14,38000000.0
2009-09-25 21:17:00,143.14,143.15,143.14,143.14,49500000.0
2009-09-25 21:18:00,143.14,143.17,143.135,143.17,38400000.0
2009-09-25 21:19:00,143.17,143.17,143.14,143.155,56800000.0
2009-09-25 21:20:00,143.155,143.155,143.15,143.155,54500000.0
2009-09-25 21:21:00,143.155,143.165,143.15,143.165,113000000.0
2009-09-25 21:22:00,143.165,143.17,143.145,143.15,60200000.0
2009-09-25 21:23:00,143.155,143.185,143.15,143.155,75000000.0
2009-09-25 21:24:00,143.15,143.18,143.15,143.175,62500000.0
2009-09-25 21:25:00,143.175,143.2,143.165,143.2,78100000.0
2009-09-25 21:26:00,143.19,143.195,143.18,143.185,41700000.0
2009-09-25 21:27:00,143.18,143.195,143.18,143.195,54300000.0
2009-09-25 21:28:00,143.195,143.2,143.195,143.2,24300000.0
2009-09-25 21:29:00,143.195,143.2,143.165,143.175,121200000.0
2009-09-25 21:30:00,143.18,143.18,143.155,143.16,139300000.0
2009-09-25 21:31:00,143.16,143.16,143.14,143.14,63800000.0
2009-09-25 21:32:00,143.14,143.16,143.125,143.15,91200000.0
2009-09-25 21:33:00,143.16,143.16,143.145,143.145,87700000.0
2009-09-25 21:34:00,143.145,143.15,143.135,143.15,25200000.0
2009-09-25 21:35:00,143.15,143.165,143.14,143.145,56700000.0
2009-09-25 21:36:00,143.15,143.165,143.14,143.15,87800000.0
2009-09-25 21:37:00,143.145,143.155,143.14,143.14,37300000.0
2009-09-25 21:38:00,143.12,143.155,143.115,143.135,88800000.0
2009-09-25 21:39:00,143.135,143.135,143.1,143.115,147200000.0
2009-09-25 21:40:00,143.11,143.14,143.1,143.13,106900000.0
2009-09-25 21:41:00,143.125,143.15,143.11,143.125,189500000.0
2009-09-25 21:42:00,143.13,143.165,143.12,143.155,136000000.0
2009-09-25 21:43:00,143.155,143.165,143.135,143.135,55000000.0
2009-09-25 21:44:00,143.135,143.16,143.125,143.14,55600000.0
2009-09-25 21:45:00,143.145,143.165,143.13,143.16,83600000.0
2009-09-25 21:46:00,143.15,143.17,143.15,143.16,42000000.0
2009-09-25 21:47:00,143.16,143.18,143.14,143.18,90100000.0
2009-09-25 21:48:00,143.145,143.18,143.135,143.17,172200000.0
2009-09-25 21:49:00,143.17,143.19,143.15,143.15,100100000.0
2009-09-25 21:50:00,143.155,143.19,143.155,143.165,107500000.0
2009-09-25 21:51:00,143.165,143.18,143.165,143.18,69500000.0
2009-09-25 21:52:00,143.18,143.18,143.145,143.16,85500000.0
2009-09-25 21:53:00,143.16,143.175,143.145,143.155,156600000.0
2009-09-25 21:54:00,143.155,143.155,143.11,143.12,107800000.0
2009-09-25 21:55:00,143.12,143.125,143.1,143.115,49700000.0
2009-09-25 21:56:00,143.125,143.145,143.115,143.145,66400000.0
2009-09-25 21:57:00,143.155,143.165,143.14,143.15,111800000.0
2009-09-25 21:58:00,143.145,143.175,143.135,143.16,86500000.0
2009-09-25 21:59:00,143.16,143.16,143.115,143.12,101500000.0
2009-09-25 22:00:00,143.11,143.145,143.09,143.13,178700000.0
2009-09-25 22:01:00,143.125,143.125,143.1,143.115,130700000.0
2009-09-25 22:02:00,143.115,143.125,143.065,143.075,107900000.0
2009-09-25 22:03:00,143.075,143.075,143.04,143.05,113700000.0
2009-09-25 22:04:00,143.055,143.06,143.045,143.055,52200000.0
2009-09-25 22:05:00,143.06,143.06,143.035,143.055,75500000.0
2009-09-25 22:06:00,143.055,143.06,143.03,143.055,85400000.0
2009-09-25 22:07:00,143.055,143.055,142.965,143.015,83900000.0
2009-09-25 22:08:00,143.015,143.03,143.015,143.03,42400000.0
2009-09-25 22:09:00,143.03,143.03,143.005,143.005,23400000.0
2009-09-25 22:10:00,143.01,143.025,143.0,143.005,40100000.0
2009-09-25 22:11:00,143.01,143.05,143.01,143.015,40800000.0
2009-09-25 22:12:00,143.01,143.03,142.995,143.015,71200000.0
2009-09-25 22:13:00,143.015,143.07,143.015,143.07,69100000.0
2009-09-25 22:14:00,143.07,143.07,143.02,143.025,142200000.0
2009-09-25 22:15:00,143.02,143.03,143.005,143.015,48300000.0
2009-09-25 22:16:00,143.015,143.015,142.99,142.995,73000000.0
2009-09-25 22:17:00,142.99,143.0,142.97,142.985,72600000.0
2009-09-25 22:18:00,142.985,143.005,142.98,142.99,62900000.0
2009-09-25 22:19:00,142.99,143.015,142.98,142.98,130500000.0
2009-09-25 22:20:00,142.985,143.005,142.985,142.99,85000000.0
2009-09-25 22:21:00,142.985,143.0,142.96,142.96,70100000.0
2009-09-25 22:22:00,142.965,143.0,142.955,142.99,49800000.0
2009-09-25 22:23:00,142.995,143.015,142.955,142.96,34700000.0
2009-09-25 22:24:00,142.965,142.975,142.945,142.975,43300000.0
2009-09-25 22:25:00,142.975,142.975,142.955,142.96,41000000.0
2009-09-25 22:26:00,142.96,142.97,142.96,142.96,60100000.0
2009-09-25 22:27:00,142.965,142.98,142.955,142.98,59900000.0
2009-09-25 22:28:00,142.975,142.98,142.93,142.965,90500000.0
2009-09-25 22:29:00,142.965,142.99,142.955,142.98,39200000.0
2009-09-25 22:30:00,142.98,142.995,142.945,142.97,172200000.0
2009-09-25 22:31:00,142.97,142.975,142.945,142.945,84000000.0
2009-09-25 22:32:00,142.945,142.965,142.925,142.94,118400000.0
2009-09-25 22:33:00,142.94,142.97,142.92,142.93,74500000.0
2009-09-25 22:34:00,142.93,142.96,142.86,142.885,86100000.0
2009-09-25 22:35:00,142.885,142.905,142.875,142.88,103000000.0
2009-09-25 22:36:00,142.885,142.93,142.84,142.84,105900000.0
2009-09-25 22:37:00,142.845,142.865,142.815,142.865,46600000.0
2009-09-25 22:38:00,142.865,142.865,142.815,142.85,56300000.0
2009-09-25 22:39:00,142.85,142.86,142.815,142.82,67300000.0
2009-09-25 22:40:00,142.82,142.835,142.815,142.815,65200000.0
2009-09-25 22:41:00,142.815,142.87,142.815,142.855,43000000.0
2009-09-25 22:42:00,142.86,142.86,142.845,142.85,16400000.0
2009-09-25 22:43:00,142.855,142.875,142.84,142.865,46300000.0
2009-09-25 22:44:00,142.865,142.88,142.84,142.88,45300000.0
2009-09-25 22:45:00,142.88,142.88,142.805,142.82,62000000.0
2009-09-25 22:46:00,142.83,142.83,142.8,142.8,65600000.0
2009-09-25 22:47:00,142.8,142.815,142.785,142.805,93000000.0
2009-09-25 22:48:00,142.805,142.805,142.74,142.75,69100000.0
2009-09-25 22:49:00,142.75,142.785,142.74,142.78,91100000.0
2009-09-25 22:50:00,142.77,142.79,142.745,142.75,83300000.0
2009-09-25 22:51:00,142.75,142.755,142.75,142.75,31900000.0
2009-09-25 22:52:00,142.765,142.795,142.75,142.79,66500000.0
2009-09-25 22:53:00,142.79,142.825,142.77,142.82,76700000.0
2009-09-25 22:54:00,142.82,142.845,142.74,142.745,70100000.0
2009-09-25 22:55:00,142.75,142.765,142.745,142.755,26800000.0
2009-09-25 22:56:00,142.755,142.775,142.75,142.77,47600000.0
2009-09-25 22:57:00,142.77,142.815,142.765,142.81,46000000.0
2009-09-25 22:58:00,142.805,142.895,142.805,142.885,58600000.0
2009-09-25 22:59:00,142.88,143.01,142.87,142.96,67300000.0
2009-09-27 23:00:00,142.962,142.968,142.916,142.943,14400000.0
2009-09-27 23:01:00,142.938,143.055,142.937,142.975,48800000.0
2009-09-27 23:02:00,142.985,143.008,142.948,142.969,74800000.0
2009-09-27 23:03:00,143.025,143.051,142.991,143.044,11200000.0
2009-09-27 23:04:00,143.057,143.073,143.043,143.048,15400000.0
2009-09-27 23:05:00,143.031,143.069,143.028,143.043,23000000.0
2009-09-27 23:06:00,143.053,143.075,143.019,143.075,16000000.0
2009-09-27 23:07:00,143.064,143.064,142.996,143.007,15200000.0
2009-09-27 23:08:00,143.08,143.11,143.07,143.11,7500000.0
2009-09-27 23:09:00,143.1,143.115,143.1,143.11,10500000.0
2009-09-27 23:10:00,143.105,143.115,143.1,143.115,9800000.0
2009-09-27 23:11:00,143.115,143.115,143.105,143.105,6500000.0
2009-09-27 23:12:00,143.115,143.115,143.115,143.115,3000000.0
2009-09-27 23:13:00,143.115,143.115,143.07,143.08,25000000.0
2009-09-27 23:14:00,143.08,143.085,143.08,143.08,16500000.0
2009-09-27 23:15:00,143.08,143.1,143.08,143.09,26300000.0
2009-09-27 23:16:00,143.08,143.08,143.08,143.08,16500000.0
2009-09-27 23:17:00,143.08,143.08,143.06,143.06,27100000.0
2009-09-27 23:18:00,143.06,143.06,143.06,143.06,16500000.0
2009-09-27 23:19:00,143.06,143.08,143.06,143.08,16500000.0
2009-09-27 23:20:00,143.08,143.08,143.045,143.045,7500000.0
2009-09-27 23:21:00,143.05,143.05,143.05,143.05,18100000.0
2009-09-27 23:22:00,143.05,143.05,143.04,143.04,42200000.0
2009-09-27 23:23:00,143.04,143.055,143.04,143.055,32300000.0
2009-09-27 23:24:00,143.055,143.055,143.055,143.055,35100000.0
2009-09-27 23:25:00,143.055,143.055,143.04,143.04,24500000.0
2009-09-27 23:26:00,143.04,143.04,143.015,143.015,35300000.0
2009-09-27 23:27:00,143.025,143.035,143.015,143.035,23500000.0
2009-09-27 23:28:00,143.03,143.03,143.03,143.03,21000000.0
2009-09-27 23:29:00,143.03,143.03,143.025,143.025,21000000.0
2009-09-27 23:30:00,143.025,143.035,143.025,143.025,22600000.0
2009-09-27 23:31:00,143.025,143.025,143.01,143.015,19500000.0
2009-09-27 23:32:00,143.015,143.015,143.015,143.015,3000000.0
2009-09-27 23:33:00,143.01,143.035,143.01,143.035,19500000.0
2009-09-27 23:34:00,143.035,143.035,143.035,143.035,7500000.0
2009-09-27 23:35:00,143.03,143.03,143.015,143.03,24300000.0
2009-09-27 23:36:00,143.03,143.045,143.02,143.025,32300000.0
2009-09-27 23:37:00,143.035,143.035,143.0,143.015,40100000.0
2009-09-27 23:38:00,143.015,143.055,143.015,143.04,19600000.0
2009-09-27 23:39:00,143.04,143.04,143.04,143.04,25700000.0
2009-09-27 23:40:00,143.04,143.04,143.04,143.04,15200000.0
2009-09-27 23:41:00,143.04,143.04,143.0,143.04,37500000.0
2009-09-27 23:42:00,143.04,143.04,142.97,143.04,65800000.0
2009-09-27 23:43:00,143.035,143.035,142.96,142.96,67800000.0
2009-09-27 23:44:00,142.99,143.015,142.96,142.98,30100000.0
2009-09-27 23:45:00,142.995,143.02,142.985,142.995,27600000.0
2009-09-27 23:46:00,142.99,142.99,142.99,142.99,9000000.0
2009-09-27 23:47:00,143.04,143.05,143.0,143.025,93100000.0
2009-09-27 23:48:00,143.025,143.095,143.005,143.095,122300000.0
2009-09-27 23:49:00,143.08,143.1,143.075,143.075,77200000.0
2009-09-27 23:50:00,143.09,143.11,143.09,143.095,12300000.0
2009-09-27 23:51:00,143.1,143.11,143.09,143.095,48700000.0
2009-09-27 23:52:00,143.09,143.105,143.09,143.095,29300000.0
2009-09-27 23:53:00,143.095,143.11,143.095,143.11,22900000.0
2009-09-27 23:54:00,143.11,143.145,143.025,143.065,31400000.0
2009-09-27 23:55:00,143.065,143.08,143.065,143.08,13100000.0
2009-09-27 23:56:00,143.08,143.1,143.06,143.1,42500000.0
2009-09-27 23:57:00,143.095,143.15,143.095,143.1,34900000.0
2009-09-27 23:58:00,143.105,143.11,143.075,143.105,28000000.0
2009-09-27 23:59:00,143.12,143.14,143.115,143.115,55200000.0
2009-09-28 00:00:00,143.11,143.13,143.055,143.055,96500000.0
2009-09-28 00:01:00,143.06,143.06,143.025,143.045,47900000.0
2009-09-28 00:02:00,143.04,143.055,143.025,143.04,47300000.0
2009-09-28 00:03:00,143.02,143.02,142.945,142.945,27900000.0
2009-09-28 00:04:00,142.95,142.99,142.945,142.99,29100000.0
2009-09-28 00:05:00,142.94,142.94,142.88,142.925,30600000.0
2009-09-28 00:06:00,142.89,142.91,142.84,142.885,71200000.0
2009-09-28 00:07:00,142.885,142.905,142.885,142.905,8000000.0
2009-09-28 00:08:00,142.905,142.905,142.815,142.825,13900000.0
2009-09-28 00:09:00,142.845,142.85,142.775,142.795,29400000.0
2009-09-28 00:10:00,142.795,142.795,142.59,142.59,79600000.0
2009-09-28 00:11:00,142.595,142.605,142.57,142.58,63200000.0
2009-09-28 00:12:00,142.575,142.605,142.575,142.605,38400000.0
2009-09-28 00:13:00,142.605,142.605,142.605,142.605,19000000.0
2009-09-28 00:14:00,142.605,142.61,142.605,142.605,13400000.0
2009-09-28 00:15:00,142.605,142.655,142.585,142.59,74600000.0
2009-09-28 00:16:00,142.585,142.605,142.58,142.585,70200000.0
2009-09-28 00:17:00,142.59,142.625,142.59,142.605,53400000.0
2009-09-28 00:18:00,142.61,142.61,142.55,142.56,38300000.0
2009-09-28 00:19:00,142.56,142.575,142.52,142.52,42800000.0
2009-09-28 00:20:00,142.52,142.52,142.47,142.485,66200000.0
2009-09-28 00:21:00,142.485,142.485,142.01,142.01,170300000.0
2009-09-28 00:22:00,142.01,142.01,141.79,141.82,177400000.0
2009-09-28 00:23:00,141.82,141.835,141.515,141.575,177000000.0
2009-09-28 00:24:00,141.575,141.69,141.555,141.69,148100000.0
2009-09-28 00:25:00,141.705,141.84,141.685,141.84,132900000.0
2009-09-28 00:26:00,141.83,141.84,141.775,141.81,87600000.0
2009-09-28 00:27:00,141.815,141.85,141.78,141.8,102800000.0
2009-09-28 00:28:00,141.795,141.935,141.795,141.935,79600000.0
2009-09-28 00:29:00,141.94,142.035,141.94,142.015,70000000.0
2009-09-28 00:30:00,142.015,142.07,141.97,142.035,113500000.0
2009-09-28 00:31:00,142.03,142.035,141.895,141.91,113500000.0
2009-09-28 00:32:00,141.925,142.0,141.88,141.905,99200000.0
2009-09-28 00:33:00,141.905,141.905,141.83,141.9,84800000.0
2009-09-28 00:34:00,141.9,141.97,141.9,141.945,89700000.0
2009-09-28 00:35:00,141.95,141.975,141.93,141.94,49100000.0
2009-09-28 00:36:00,141.925,141.955,141.9,141.9,64900000.0
2009-09-28 00:37:00,141.9,141.915,141.86,141.885,59000000.0
2009-09-28 00:38:00,141.885,141.945,141.86,141.86,48400000.0
2009-09-28 00:39:00,141.875,141.925,141.845,141.855,37500000.0
2009-09-28 00:40:00,141.855,141.885,141.79,141.83,67600000.0
2009-09-28 00:41:00,141.83,141.83,141.735,141.76,88500000.0
2009-09-28 00:42:00,141.765,141.77,141.755,141.76,41400000.0
2009-09-28 00:43:00,141.76,141.83,141.735,141.795,65900000.0
2009-09-28 00:44:00,141.78,141.78,141.75,141.77,56400000.0
2009-09-28 00:45:00,141.77,141.77,141.715,141.72,73900000.0
2009-09-28 00:46:00,141.725,141.73,141.655,141.665,117300000.0
2009-09-28 00:47:00,141.665,141.665,141.54,141.545,129500000.0
2009-09-28 00:48:00,141.545,141.57,141.48,141.505,125500000.0
2009-09-28 00:49:00,141.515,141.525,141.46,141.46,95900000.0
2009-09-28 00:50:00,141.465,141.47,141.425,141.425,149100000.0
2009-09-28 00:51:00,141.42,141.44,141.385,141.395,122900000.0
2009-09-28 00:52:00,141.395,141.4,141.22,141.23,187600000.0
2009-09-28 00:53:00,141.23,141.315,141.22,141.295,190600000.0
2009-09-28 00:54:00,141.31,141.38,141.295,141.36,141800000.0
2009-09-28 00:55:00,141.36,141.4,141.33,141.395,95500000.0
2009-09-28 00:56:00,141.39,141.42,141.345,141.35,152500000.0
2009-09-28 00:57:00,141.35,141.405,141.335,141.38,75000000.0
2009-09-28 00:58:00,141.385,141.42,141.37,141.41,186500000.0
2009-09-28 00:59:00,141.395,141.435,141.375,141.42,80600000.0
2009-09-28 01:00:00,141.42,141.42,141.28,141.285,123800000.0
2009-09-28 01:01:00,141.28,141.29,141.25,141.29,114600000.0
2009-09-28 01:02:00,141.29,141.29,141.165,141.17,96200000.0
2009-09-28 01:03:00,141.17,141.175,141.145,141.15,80100000.0
2009-09-28 01:04:00,141.15,141.155,140.59,140.59,211300000.0
2009-09-28 01:05:00,140.62,140.725,140.3,140.31,254900000.0
2009-09-28 01:06:00,140.32,140.335,139.965,140.075,261000000.0
2009-09-28 01:07:00,140.075,140.26,140.075,140.215,242700000.0
2009-09-28 01:08:00,140.23,140.56,140.23,140.56,224400000.0
2009-09-28 01:09:00,140.56,140.695,140.37,140.38,184500000.0
2009-09-28 01:10:00,140.405,140.415,140.16,140.175,222200000.0
2009-09-28 01:11:00,140.18,140.345,140.17,140.32,201000000.0
2009-09-28 01:12:00,140.32,140.375,140.28,140.34,136500000.0
2009-09-28 01:13:00,140.305,140.56,140.305,140.56,179100000.0
2009-09-28 01:14:00,140.545,140.545,140.385,140.51,142400000.0
2009-09-28 01:15:00,140.51,140.565,140.435,140.54,89400000.0
2009-09-28 01:16:00,140.535,140.655,140.53,140.655,124900000.0
2009-09-28 01:17:00,140.655,140.655,140.445,140.485,166600000.0
2009-09-28 01:18:00,140.48,140.57,140.475,140.495,148400000.0
2009-09-28 01:19:00,140.5,140.53,140.26,140.265,178800000.0
2009-09-28 01:20:00,140.26,140.27,140.085,140.145,179800000.0
2009-09-28 01:21:00,140.145,140.335,140.14,140.335,175300000.0
2009-09-28 01:22:00,140.335,140.35,140.28,140.32,130500000.0
2009-09-28 01:23:00,140.32,140.345,140.315,140.335,142800000.0
2009-09-28 01:24:00,140.345,140.345,140.27,140.305,200000000.0
2009-09-28 01:25:00,140.31,140.31,140.255,140.3,114200000.0
2009-09-28 01:26:00,140.285,140.31,140.165,140.25,114800000.0
2009-09-28 01:27:00,140.245,140.31,140.245,140.285,86000000.0
2009-09-28 01:28:00,140.275,140.39,140.255,140.315,143900000.0
2009-09-28 01:29:00,140.315,140.355,140.25,140.295,118000000.0
2009-09-28 01:30:00,140.275,140.32,140.085,140.115,137000000.0
2009-09-28 01:31:00,140.12,140.135,139.71,140.105,223000000.0
2009-09-28 01:32:00,140.115,140.2,140.115,140.175,173800000.0
2009-09-28 01:33:00,140.185,140.225,140.095,140.195,154000000.0
2009-09-28 01:34:00,140.205,140.3,140.18,140.255,108700000.0
2009-09-28 01:35:00,140.255,140.41,140.25,140.395,88900000.0
2009-09-28 01:36:00,140.415,140.415,140.215,140.4,155200000.0
2009-09-28 01:37:00,140.4,140.4,140.355,140.395,91400000.0
2009-09-28 01:38:00,140.395,140.395,140.27,140.36,125500000.0
2009-09-28 01:39:00,140.365,140.43,140.34,140.375,84700000.0
2009-09-28 01:40:00,140.375,140.66,140.375,140.485,180600000.0
2009-09-28 01:41:00,140.485,140.625,140.485,140.59,128300000.0
2009-09-28 01:42:00,140.595,140.605,140.52,140.595,73000000.0
2009-09-28 01:43:00,140.595,140.62,140.56,140.6,134400000.0
2009-09-28 01:44:00,140.6,140.705,140.6,140.705,106300000.0
2009-09-28 01:45:00,140.705,140.77,140.665,140.725,100800000.0
2009-09-28 01:46:00,140.73,140.765,140.715,140.745,84500000.0
2009-09-28 01:47:00,140.735,140.745,140.695,140.74,131600000.0
2009-09-28 01:48:00,140.735,140.745,140.71,140.715,105600000.0
2009-09-28 01:49:00,140.71,140.71,140.67,140.68,89800000.0
2009-09-28 01:50:00,140.685,140.74,140.67,140.74,124100000.0
2009-09-28 01:51:00,140.735,140.825,140.725,140.825,92100000.0
2009-09-28 01:52:00,140.815,140.83,140.74,140.75,81100000.0
2009-09-28 01:53:00,140.75,140.815,140.74,140.815,94800000.0
2009-09-28 01:54:00,140.815,140.835,140.745,140.785,72700000.0
2009-09-28 01:55:00,140.79,140.835,140.6,140.605,190700000.0
2009-09-28 01:56:00,140.605,140.76,140.58,140.745,174500000.0
2009-09-28 01:57:00,140.725,140.735,140.57,140.63,120100000.0
2009-09-28 01:58:00,140.635,140.76,140.635,140.76,79600000.0
2009-09-28 01:59:00,140.775,140.78,140.645,140.675,110400000.0
2009-09-28 02:00:00,140.675,141.0,140.67,140.98,194600000.0
2009-09-28 02:01:00,140.98,141.2,140.98,141.185,229900000.0
2009-09-28 02:02:00,141.2,141.28,141.155,141.195,232900000.0
2009-09-28 02:03:00,141.195,141.205,140.975,141.075,192500000.0
2009-09-28 02:04:00,141.09,141.11,141.04,141.08,201400000.0
2009-09-28 02:05:00,141.08,141.09,141.01,141.01,133800000.0
2009-09-28 02:06:00,141.005,141.07,141.005,141.03,187000000.0
2009-09-28 02:07:00,141.025,141.17,141.005,141.165,145200000.0
2009-09-28 02:08:00,141.165,141.215,141.14,141.215,108600000.0
2009-09-28 02:09:00,141.23,141.315,141.225,141.31,110700000.0
2009-09-28 02:10:00,141.31,141.335,141.275,141.3,148100000.0
2009-09-28 02:11:00,141.3,141.3,141.11,141.145,182900000.0
2009-09-28 02:12:00,141.145,141.185,141.045,141.17,230400000.0
2009-09-28 02:13:00,141.175,141.25,141.175,141.25,211700000.0
2009-09-28 02:14:00,141.26,141.28,141.21,141.24,233100000.0
2009-09-28 02:15:00,141.24,141.24,141.155,141.19,124900000.0
2009-09-28 02:16:00,141.185,141.19,141.115,141.115,104100000.0
2009-09-28 02:17:00,141.115,141.165,141.095,141.165,311900000.0
2009-09-28 02:18:00,141.165,141.21,141.155,141.205,125700000.0
2009-09-28 02:19:00,141.205,141.245,141.115,141.165,130800000.0
2009-09-28 02:20:00,141.155,141.155,141.1,141.145,132100000.0
2009-09-28 02:21:00,141.145,141.18,141.145,141.15,148100000.0
2009-09-28 02:22:00,141.15,141.205,141.15,141.2,85500000.0
2009-09-28 02:23:00,141.175,141.215,141.165,141.175,146900000.0
2009-09-28 02:24:00,141.175,141.205,141.17,141.17,63800000.0
2009-09-28 02:25:00,141.17,141.185,141.08,141.095,111400000.0
2009-09-28 02:26:00,141.085,141.085,140.98,140.98,104900000.0
2009-09-28 02:27:00,140.99,141.0,140.96,140.995,80500000.0
2009-09-28 02:28:00,140.995,140.995,140.86,140.9,125100000.0
2009-09-28 02:29:00,140.9,140.905,140.865,140.895,74100000.0
2009-09-28 02:30:00,140.895,140.905,140.875,140.885,115800000.0
2009-09-28 02:31:00,140.89,140.92,140.88,140.895,117600000.0
2009-09-28 02:32:00,140.895,140.92,140.83,140.84,165600000.0
2009-09-28 02:33:00,140.845,140.88,140.815,140.88,92100000.0
2009-09-28 02:34:00,140.865,140.885,140.79,140.8,123900000.0
2009-09-28 02:35:00,140.795,140.825,140.77,140.805,104500000.0
2009-09-28 02:36:00,140.805,140.815,140.76,140.805,144500000.0
2009-09-28 02:37:00,140.805,140.805,140.705,140.705,145700000.0
2009-09-28 02:38:00,140.715,140.715,140.475,140.475,162700000.0
2009-09-28 02:39:00,140.48,140.555,140.48,140.51,179200000.0
2009-09-28 02:40:00,140.505,140.505,140.295,140.3,203300000.0
2009-09-28 02:41:00,140.305,140.365,140.295,140.335,143100000.0
2009-09-28 02:42:00,140.335,140.37,140.32,140.36,119900000.0
2009-09-28 02:43:00,140.36,140.475,140.345,140.43,182900000.0
2009-09-28 02:44:00,140.42,140.43,140.355,140.36,151400000.0
2009-09-28 02:45:00,140.355,140.385,140.295,140.38,151200000.0
2009-09-28 02:46:00,140.375,140.46,140.365,140.445,127200000.0
2009-09-28 02:47:00,140.44,140.53,140.43,140.53,146300000.0
2009-09-28 02:48:00,140.54,140.675,140.535,140.67,189500000.0
2009-09-28 02:49:00,140.67,140.755,140.665,140.745,119300000.0
2009-09-28 02:50:00,140.745,140.805,140.735,140.775,109800000.0
2009-09-28 02:51:00,140.765,140.765,140.58,140.615,152100000.0
2009-09-28 02:52:00,140.605,140.66,140.595,140.615,124000000.0
2009-09-28 02:53:00,140.62,140.77,140.61,140.755,90800000.0
2009-09-28 02:54:00,140.77,140.785,140.595,140.615,185700000.0
2009-09-28 02:55:00,140.59,140.66,140.53,140.65,163100000.0
2009-09-28 02:56:00,140.66,140.685,140.565,140.59,219200000.0
2009-09-28 02:57:00,140.58,140.595,140.555,140.56,96900000.0
2009-09-28 02:58:00,140.56,140.58,140.55,140.555,123100000.0
2009-09-28 02:59:00,140.55,140.555,140.35,140.355,182000000.0
2009-09-28 03:00:00,140.355,140.46,140.345,140.46,136600000.0
2009-09-28 03:01:00,140.455,140.56,140.45,140.535,134700000.0
2009-09-28 03:02:00,140.53,140.69,140.525,140.685,85700000.0
2009-09-28 03:03:00,140.685,140.7,140.645,140.645,113200000.0
2009-09-28 03:04:00,140.635,140.635,140.61,140.61,28400000.0
2009-09-28 03:05:00,140.615,140.615,140.545,140.57,81500000.0
2009-09-28 03:06:00,140.58,140.605,140.53,140.535,123300000.0
2009-09-28 03:07:00,140.535,140.74,140.535,140.725,176700000.0
2009-09-28 03:08:00,140.725,140.74,140.68,140.705,121400000.0
2009-09-28 03:09:00,140.705,140.76,140.675,140.68,164300000.0
2009-09-28 03:10:00,140.68,140.69,140.665,140.685,95500000.0
2009-09-28 03:11:00,140.68,140.78,140.63,140.765,172400000.0
2009-09-28 03:12:00,140.775,140.88,140.73,140.88,156400000.0
2009-09-28 03:13:00,140.87,140.89,140.815,140.89,158200000.0
2009-09-28 03:14:00,140.89,140.895,140.855,140.885,77600000.0
2009-09-28 03:15:00,140.885,140.92,140.875,140.885,127800000.0
2009-09-28 03:16:00,140.885,140.91,140.885,140.91,54300000.0
2009-09-28 03:17:00,140.905,140.91,140.79,140.89,156800000.0
2009-09-28 03:18:00,140.875,141.025,140.865,141.025,168300000.0
2009-09-28 03:19:00,141.025,141.025,140.89,140.9,156800000.0
2009-09-28 03:20:00,140.905,140.91,140.835,140.845,141300000.0
2009-09-28 03:21:00,140.845,140.9,140.805,140.845,109000000.0
2009-09-28 03:22:00,140.845,140.845,140.66,140.79,158200000.0
2009-09-28 03:23:00,140.785,140.8,140.68,140.68,256900000.0
2009-09-28 03:24:00,140.68,140.695,140.635,140.64,196500000.0
2009-09-28 03:25:00,140.635,140.705,140.635,140.68,114400000.0
2009-09-28 03:26:00,140.685,140.69,140.645,140.645,22000000.0
2009-09-28 03:27:00,140.64,140.745,140.64,140.745,82700000.0
2009-09-28 03:28:00,140.745,140.765,140.715,140.745,89100000.0
2009-09-28 03:29:00,140.735,140.735,140.455,140.55,155600000.0
2009-09-28 03:30:00,140.545,140.56,140.515,140.535,125500000.0
2009-09-28 03:31:00,140.53,140.65,140.525,140.625,153500000.0
2009-09-28 03:32:00,140.63,140.655,140.58,140.625,165400000.0
2009-09-28 03:33:00,140.625,140.625,140.555,140.6,150000000.0
2009-09-28 03:34:00,140.595,140.605,140.465,140.465,136700000.0
2009-09-28 03:35:00,140.465,140.56,140.375,140.53,159400000.0
2009-09-28 03:36:00,140.545,140.69,140.49,140.69,171500000.0
2009-09-28 03:37:00,140.685,140.92,140.685,140.905,228100000.0
2009-09-28 03:38:00,140.91,140.93,140.83,140.84,144100000.0
2009-09-28 03:39:00,140.82,140.825,140.64,140.755,154000000.0
2009-09-28 03:40:00,140.76,140.775,140.675,140.72,175900000.0
2009-09-28 03:41:00,140.725,140.955,140.72,140.94,191900000.0
2009-09-28 03:42:00,140.93,140.965,140.9,140.95,178200000.0
2009-09-28 03:43:00,140.95,140.95,140.81,140.845,103600000.0
2009-09-28 03:44:00,140.835,140.93,140.815,140.93,145100000.0
2009-09-28 03:45:00,140.935,141.0,140.905,140.94,196500000.0
2009-09-28 03:46:00,140.94,140.96,140.89,140.905,101400000.0
2009-09-28 03:47:00,140.905,140.91,140.85,140.9,118600000.0
2009-09-28 03:48:00,140.91,140.92,140.82,140.825,121800000.0
2009-09-28 03:49:00,140.82,140.86,140.82,140.85,48600000.0
2009-09-28 03:50:00,140.85,140.895,140.795,140.815,101000000.0
2009-09-28 03:51:00,140.8,140.82,140.775,140.78,58900000.0
2009-09-28 03:52:00,140.765,140.835,140.685,140.805,182300000.0
2009-09-28 03:53:00,140.815,140.83,140.74,140.75,177300000.0
2009-09-28 03:54:00,140.745,140.835,140.745,140.825,154300000.0
2009-09-28 03:55:00,140.825,140.84,140.69,140.73,172600000.0
2009-09-28 03:56:00,140.735,140.78,140.655,140.685,174200000.0
2009-09-28 03:57:00,140.695,140.735,140.655,140.655,122600000.0
2009-09-28 03:58:00,140.655,140.775,140.65,140.765,149800000.0
2009-09-28 03:59:00,140.765,140.845,140.765,140.82,110600000.0
2009-09-28 04:00:00,140.82,140.885,140.82,140.87,96500000.0
2009-09-28 04:01:00,140.865,140.94,140.845,140.87,107500000.0
2009-09-28 04:02:00,140.865,140.905,140.78,140.78,169600000.0
2009-09-28 04:03:00,140.795,140.81,140.78,140.79,99000000.0
2009-09-28 04:04:00,140.795,140.805,140.755,140.8,105000000.0
2009-09-28 04:05:00,140.8,140.865,140.795,140.855,83000000.0
2009-09-28 04:06:00,140.85,140.915,140.82,140.895,137000000.0
2009-09-28 04:07:00,140.895,140.935,140.805,140.85,168300000.0
2009-09-28 04:08:00,140.85,140.855,140.83,140.855,124600000.0
2009-09-28 04:09:00,140.855,140.855,140.795,140.845,79000000.0
2009-09-28 04:10:00,140.845,140.905,140.825,140.895,127900000.0
2009-09-28 04:11:00,140.9,140.915,140.845,140.85,136700000.0
2009-09-28 04:12:00,140.85,140.885,140.76,140.885,222400000.0
2009-09-28 04:13:00,140.88,140.89,140.835,140.84,86600000.0
2009-09-28 04:14:00,140.84,140.885,140.755,140.795,177400000.0
2009-09-28 04:15:00,140.795,140.805,140.78,140.78,53700000.0
2009-09-28 04:16:00,140.785,140.79,140.73,140.78,50500000.0
2009-09-28 04:17:00,140.775,140.775,140.705,140.775,158400000.0
2009-09-28 04:18:00,140.78,140.8,140.75,140.77,87200000.0
2009-09-28 04:19:00,140.78,140.82,140.78,140.785,66200000.0
2009-09-28 04:20:00,140.79,140.91,140.79,140.885,177600000.0
2009-09-28 04:21:00,140.9,140.915,140.805,140.84,129400000.0
2009-09-28 04:22:00,140.85,140.915,140.845,140.895,115400000.0
2009-09-28 04:23:00,140.885,140.9,140.87,140.88,97300000.0
2009-09-28 04:24:00,140.895,140.895,140.85,140.87,55000000.0
2009-09-28 04:25:00,140.865,140.875,140.855,140.875,34500000.0
2009-09-28 04:26:00,140.85,140.87,140.825,140.87,71900000.0
2009-09-28 04:27:00,140.87,140.91,140.87,140.895,30800000.0
2009-09-28 04:28:00,140.895,140.895,140.86,140.88,85200000.0
2009-09-28 04:29:00,140.885,140.91,140.875,140.91,74600000.0
2009-09-28 04:30:00,140.91,140.915,140.86,140.86,78200000.0
2009-09-28 04:31:00,140.86,140.88,140.84,140.86,99500000.0
2009-09-28 04:32:00,140.86,140.865,140.83,140.85,72100000.0
2009-09-28 04:33:00,140.86,140.94,140.86,140.92,79300000.0
2009-09-28 04:34:00,140.91,140.925,140.865,140.865,41400000.0
2009-09-28 04:35:00,140.875,140.88,140.87,140.88,16500000.0
2009-09-28 04:36:00,140.875,140.885,140.87,140.87,26800000.0
2009-09-28 04:37:00,140.875,140.875,140.87,140.875,7000000.0
2009-09-28 04:38:00,140.87,140.91,140.86,140.91,100200000.0
2009-09-28 04:39:00,140.91,140.935,140.91,140.935,49000000.0
2009-09-28 04:40:00,140.94,140.97,140.935,140.955,76500000.0
2009-09-28 04:41:00,140.965,141.0,140.955,140.97,45900000.0
2009-09-28 04:42:00,140.985,141.005,140.985,140.99,63000000.0
2009-09-28 04:43:00,140.99,140.99,140.935,140.94,45800000.0
2009-09-28 04:44:00,140.94,140.94,140.925,140.925,13000000.0
2009-09-28 04:45:00,140.925,140.925,140.89,140.89,69600000.0
2009-09-28 04:46:00,140.89,140.89,140.815,140.86,103900000.0
2009-09-28 04:47:00,140.87,140.875,140.855,140.855,46800000.0
2009-09-28 04:48:00,140.855,140.915,140.845,140.9,62000000.0
2009-09-28 04:49:00,140.905,140.95,140.855,140.905,124000000.0
2009-09-28 04:50:00,140.905,140.905,140.885,140.885,26500000.0
2009-09-28 04:51:00,140.88,140.885,140.835,140.855,61800000.0
2009-09-28 04:52:00,140.855,140.87,140.855,140.87,14100000.0
2009-09-28 04:53:00,140.86,140.9,140.86,140.895,48700000.0
2009-09-28 04:54:00,140.895,140.915,140.895,140.9,51900000.0
2009-09-28 04:55:00,140.895,140.9,140.82,140.825,103800000.0
2009-09-28 04:56:00,140.83,140.865,140.825,140.83,62200000.0
2009-09-28 04:57:00,140.825,140.855,140.815,140.855,25100000.0
2009-09-28 04:58:00,140.86,140.875,140.85,140.86,106400000.0
2009-09-28 04:59:00,140.87,140.89,140.85,140.875,116300000.0
2009-09-28 05:00:00,140.875,140.895,140.865,140.865,42100000.0
2009-09-28 05:01:00,140.86,140.87,140.83,140.84,135800000.0
2009-09-28 05:02:00,140.835,140.845,140.78,140.78,57200000.0
2009-09-28 05:03:00,140.79,140.83,140.79,140.83,39100000.0
2009-09-28 05:04:00,140.84,140.88,140.84,140.88,57700000.0
2009-09-28 05:05:00,140.88,140.885,140.865,140.885,35400000.0
2009-09-28 05:06:00,140.895,140.92,140.855,140.855,88200000.0
2009-09-28 05:07:00,140.855,140.855,140.795,140.815,120000000.0
2009-09-28 05:08:00,140.82,140.85,140.8,140.835,122000000.0
2009-09-28 05:09:00,140.835,141.095,140.835,141.045,248700000.0
2009-09-28 05:10:00,141.045,141.185,140.975,141.165,237000000.0
2009-09-28 05:11:00,141.16,141.19,141.055,141.09,184300000.0
2009-09-28 05:12:00,141.09,141.14,141.065,141.13,102200000.0
2009-09-28 05:13:00,141.13,141.13,141.04,141.055,81000000.0
2009-09-28 05:14:00,141.065,141.09,141.04,141.08,81700000.0
2009-09-28 05:15:00,141.08,141.14,141.06,141.11,94700000.0
2009-09-28 05:16:00,141.11,141.13,141.105,141.115,105200000.0
2009-09-28 05:17:00,141.115,141.115,141.065,141.11,79600000.0
2009-09-28 05:18:00,141.105,141.175,141.105,141.175,75500000.0
2009-09-28 05:19:00,141.18,141.23,141.17,141.225,131800000.0
2009-09-28 05:20:00,141.225,141.225,141.15,141.15,78900000.0
2009-09-28 05:21:00,141.145,141.145,141.1,141.1,48500000.0
2009-09-28 05:22:00,141.1,141.105,141.055,141.07,93000000.0
2009-09-28 05:23:00,141.07,141.125,141.05,141.125,62200000.0
2009-09-28 05:24:00,141.115,141.115,141.065,141.095,94200000.0
2009-09-28 05:25:00,141.09,141.09,141.06,141.07,55000000.0
2009-09-28 05:26:00,141.07,141.105,141.07,141.105,51300000.0
2009-09-28 05:27:00,141.11,141.12,141.105,141.115,74000000.0
2009-09-28 05:28:00,141.11,141.135,141.11,141.13,32300000.0
2009-09-28 05:29:00,141.13,141.13,141.075,141.08,42300000.0
2009-09-28 05:30:00,141.08,141.085,141.05,141.05,76200000.0
2009-09-28 05:31:00,141.045,141.065,141.045,141.055,51900000.0
2009-09-28 05:32:00,141.055,141.115,141.05,141.11,81400000.0
2009-09-28 05:33:00,141.105,141.105,141.06,141.07,98400000.0
2009-09-28 05:34:00,141.075,141.09,141.07,141.075,49200000.0
2009-09-28 05:35:00,141.08,141.09,141.075,141.09,83400000.0
2009-09-28 05:36:00,141.08,141.09,141.075,141.075,37600000.0
2009-09-28 05:37:00,141.08,141.085,141.025,141.035,63600000.0
2009-09-28 05:38:00,141.035,141.045,141.025,141.025,67700000.0
2009-09-28 05:39:00,141.03,141.055,141.01,141.035,78400000.0
2009-09-28 05:40:00,141.045,141.075,141.025,141.05,146400000.0
2009-09-28 05:41:00,141.05,141.06,141.02,141.035,117700000.0
2009-09-28 05:42:00,141.05,141.145,141.04,141.115,126200000.0
2009-09-28 05:43:00,141.1,141.1,141.05,141.05,84200000.0
2009-09-28 05:44:00,141.05,141.095,141.05,141.075,98500000.0
2009-09-28 05:45:00,141.075,141.105,141.05,141.105,52300000.0
2009-09-28 05:46:00,141.1,141.1,141.095,141.095,12600000.0
2009-09-28 05:47:00,141.09,141.09,141.045,141.07,61700000.0
2009-09-28 05:48:00,141.07,141.14,141.07,141.125,59200000.0
2009-09-28 05:49:00,141.115,141.165,141.11,141.165,76800000.0
2009-09-28 05:50:00,141.155,141.175,141.125,141.135,44100000.0
2009-09-28 05:51:00,141.135,141.17,141.115,141.155,65500000.0
2009-09-28 05:52:00,141.16,141.16,141.14,141.15,56000000.0
2009-09-28 05:53:00,141.15,141.15,141.13,141.135,38200000.0
2009-09-28 05:54:00,141.125,141.145,141.11,141.135,48800000.0
2009-09-28 05:55:00,141.135,141.135,141.075,141.105,54200000.0
2009-09-28 05:56:00,141.09,141.1,141.085,141.095,41600000.0
2009-09-28 05:57:00,141.09,141.115,141.085,141.09,14200000.0
2009-09-28 05:58:00,141.085,141.1,141.08,141.085,48800000.0
2009-09-28 05:59:00,141.09,141.11,141.09,141.095,47900000.0
2009-09-28 06:00:00,141.105,141.16,141.105,141.16,79600000.0
2009-09-28 06:01:00,141.155,141.23,141.145,141.23,117800000.0
2009-09-28 06:02:00,141.225,141.265,141.195,141.265,109200000.0
2009-09-28 06:03:00,141.245,141.275,141.22,141.225,130000000.0
2009-09-28 06:04:00,141.225,141.225,141.17,141.17,108600000.0
2009-09-28 06:05:00,141.17,141.215,141.17,141.19,59700000.0
2009-09-28 06:06:00,141.19,141.195,141.175,141.18,79300000.0
2009-09-28 06:07:00,141.18,141.185,141.135,141.16,106500000.0
2009-09-28 06:08:00,141.16,141.17,141.125,141.145,57800000.0
2009-09-28 06:09:00,141.14,141.145,141.12,141.135,58700000.0
2009-09-28 06:10:00,141.135,141.14,141.125,141.135,32900000.0
2009-09-28 06:11:00,141.135,141.16,141.125,141.155,29300000.0
2009-09-28 06:12:00,141.14,141.16,141.135,141.155,91500000.0
2009-09-28 06:13:00,141.155,141.155,141.13,141.135,46800000.0
2009-09-28 06:14:00,141.135,141.23,141.11,141.215,102500000.0
2009-09-28 06:15:00,141.215,141.36,141.21,141.335,195600000.0
2009-09-28 06:16:00,141.34,141.34,141.22,141.235,206600000.0
2009-09-28 06:17:00,141.235,141.36,141.195,141.36,190000000.0
2009-09-28 06:18:00,141.36,141.365,141.28,141.35,227700000.0
2009-09-28 06:19:00,141.365,141.395,141.34,141.36,188400000.0
2009-09-28 06:20:00,141.36,141.395,141.34,141.39,175200000.0
2009-09-28 06:21:00,141.39,141.425,141.37,141.37,163900000.0
2009-09-28 06:22:00,141.37,141.385,141.32,141.335,119800000.0
2009-09-28 06:23:00,141.335,141.345,141.265,141.295,105200000.0
2009-09-28 06:24:00,141.305,141.415,141.3,141.39,100300000.0
2009-09-28 06:25:00,141.38,141.44,141.35,141.375,136700000.0
2009-09-28 06:26:00,141.38,141.415,141.355,141.36,76200000.0
2009-09-28 06:27:00,141.36,141.36,141.25,141.27,155800000.0
2009-09-28 06:28:00,141.265,141.32,141.2,141.22,123600000.0
2009-09-28 06:29:00,141.22,141.29,141.2,141.225,170700000.0
2009-09-28 06:30:00,141.23,141.315,141.22,141.315,47200000.0
2009-09-28 06:31:00,141.31,141.31,141.225,141.25,130100000.0
2009-09-28 06:32:00,141.235,141.26,141.23,141.255,72000000.0
2009-09-28 06:33:00,141.255,141.335,141.255,141.295,89000000.0
2009-09-28 06:34:00,141.295,141.295,141.265,141.28,73800000.0
2009-09-28 06:35:00,141.29,141.315,141.26,141.285,108300000.0
2009-09-28 06:36:00,141.285,141.375,141.255,141.285,150100000.0
2009-09-28 06:37:00,141.295,141.375,141.295,141.34,188000000.0
2009-09-28 06:38:00,141.34,141.34,141.255,141.295,121300000.0
2009-09-28 06:39:00,141.3,141.3,141.19,141.21,112400000.0
2009-09-28 06:40:00,141.215,141.245,141.21,141.245,56300000.0
2009-09-28 06:41:00,141.245,141.255,141.23,141.255,16500000.0
2009-09-28 06:42:00,141.25,141.265,141.245,141.245,41600000.0
2009-09-28 06:43:00,141.245,141.27,141.235,141.26,64100000.0
2009-09-28 06:44:00,141.26,141.27,141.21,141.265,123600000.0
2009-09-28 06:45:00,141.27,141.285,141.255,141.285,38100000.0
2009-09-28 06:46:00,141.285,141.305,141.275,141.29,95000000.0
2009-09-28 06:47:00,141.29,141.3,141.27,141.275,42100000.0
2009-09-28 06:48:00,141.275,141.325,141.275,141.295,68000000.0
2009-09-28 06:49:00,141.3,141.325,141.3,141.305,42900000.0
2009-09-28 06:50:00,141.3,141.31,141.29,141.29,51300000.0
2009-09-28 06:51:00,141.29,141.295,141.29,141.29,60100000.0
2009-09-28 06:52:00,141.285,141.33,141.265,141.33,64900000.0
2009-09-28 06:53:00,141.34,141.375,141.315,141.335,145900000.0
2009-09-28 06:54:00,141.35,141.36,141.3,141.32,107300000.0
2009-09-28 06:55:00,141.32,141.325,141.31,141.325,49500000.0
2009-09-28 06:56:00,141.325,141.36,141.32,141.345,73600000.0
2009-09-28 06:57:00,141.36,141.375,141.34,141.37,64600000.0
2009-09-28 06:58:00,141.375,141.425,141.375,141.425,82700000.0
2009-09-28 06:59:00,141.425,141.425,141.38,141.415,112200000.0
2009-09-28 07:00:00,141.415,141.505,141.415,141.48,128200000.0
2009-09-28 07:01:00,141.475,141.56,141.465,141.52,101000000.0
2009-09-28 07:02:00,141.52,141.54,141.505,141.53,91300000.0
2009-09-28 07:03:00,141.53,141.565,141.48,141.555,136000000.0
2009-09-28 07:04:00,141.555,141.605,141.54,141.575,129300000.0
2009-09-28 07:05:00,141.575,141.59,141.565,141.565,57000000.0
2009-09-28 07:06:00,141.565,141.565,141.555,141.56,16500000.0
2009-09-28 07:07:00,141.555,141.555,141.52,141.54,71300000.0
2009-09-28 07:08:00,141.53,141.55,141.515,141.53,96500000.0
2009-09-28 07:09:00,141.53,141.59,141.525,141.585,98200000.0
2009-09-28 07:10:00,141.585,141.66,141.585,141.64,118400000.0
2009-09-28 07:11:00,141.64,141.645,141.61,141.625,173300000.0
2009-09-28 07:12:00,141.615,141.655,141.61,141.615,136100000.0
2009-09-28 07:13:00,141.615,141.66,141.615,141.65,49100000.0
2009-09-28 07:14:00,141.65,141.74,141.65,141.715,134200000.0
2009-09-28 07:15:00,141.715,141.745,141.71,141.725,84500000.0
2009-09-28 07:16:00,141.725,141.895,141.725,141.85,216000000.0
2009-09-28 07:17:00,141.845,141.9,141.845,141.885,88500000.0
2009-09-28 07:18:00,141.895,141.935,141.855,141.875,150400000.0
2009-09-28 07:19:00,141.875,141.89,141.84,141.85,117000000.0
2009-09-28 07:20:00,141.85,141.875,141.84,141.87,136800000.0
2009-09-28 07:21:00,141.875,141.88,141.82,141.855,100000000.0
2009-09-28 07:22:00,141.855,141.865,141.82,141.82,101000000.0
2009-09-28 07:23:00,141.825,141.83,141.675,141.695,114500000.0
2009-09-28 07:24:00,141.695,141.725,141.68,141.68,103200000.0
2009-09-28 07:25:00,141.68,141.69,141.645,141.645,122300000.0
2009-09-28 07:26:00,141.65,141.65,141.63,141.635,74500000.0
2009-09-28 07:27:00,141.635,141.64,141.58,141.585,127000000.0
2009-09-28 07:28:00,141.595,141.705,141.59,141.68,169200000.0
2009-09-28 07:29:00,141.68,141.695,141.61,141.61,148100000.0
2009-09-28 07:30:00,141.62,141.635,141.53,141.535,111900000.0
2009-09-28 07:31:00,141.555,141.59,141.535,141.55,120600000.0
2009-09-28 07:32:00,141.565,141.595,141.55,141.555,47800000.0
2009-09-28 07:33:00,141.56,141.56,141.525,141.535,56200000.0
2009-09-28 07:34:00,141.535,141.57,141.53,141.57,64300000.0
2009-09-28 07:35:00,141.58,141.62,141.58,141.6,74200000.0
2009-09-28 07:36:00,141.6,141.61,141.595,141.61,54500000.0
2009-09-28 07:37:00,141.61,141.64,141.605,141.64,52500000.0
2009-09-28 07:38:00,141.64,141.65,141.555,141.555,83900000.0
2009-09-28 07:39:00,141.57,141.58,141.525,141.535,105800000.0
2009-09-28 07:40:00,141.535,141.595,141.51,141.595,180400000.0
2009-09-28 07:41:00,141.595,141.6,141.535,141.535,88600000.0
2009-09-28 07:42:00,141.535,141.545,141.44,141.455,127900000.0
2009-09-28 07:43:00,141.47,141.47,141.405,141.415,86800000.0
2009-09-28 07:44:00,141.43,141.435,141.355,141.37,138400000.0
2009-09-28 07:45:00,141.36,141.36,141.33,141.33,86900000.0
2009-09-28 07:46:00,141.33,141.34,141.21,141.23,99600000.0
2009-09-28 07:47:00,141.225,141.225,141.1,141.1,171300000.0
2009-09-28 07:48:00,141.1,141.12,141.005,141.015,195500000.0
2009-09-28 07:49:00,141.02,141.04,140.995,141.025,147800000.0
2009-09-28 07:50:00,141.025,141.07,140.99,141.07,116100000.0
2009-09-28 07:51:00,141.065,141.11,141.025,141.075,148800000.0
2009-09-28 07:52:00,141.075,141.125,141.075,141.085,132100000.0
2009-09-28 07:53:00,141.09,141.125,141.08,141.095,104300000.0
2009-09-28 07:54:00,141.09,141.09,140.955,140.995,188900000.0
2009-09-28 07:55:00,140.995,141.04,140.975,141.03,109300000.0
2009-09-28 07:56:00,141.03,141.13,141.025,141.115,121100000.0
2009-09-28 07:57:00,141.14,141.14,140.985,140.985,183900000.0
2009-09-28 07:58:00,140.985,141.025,140.95,140.95,132200000.0
2009-09-28 07:59:00,140.95,141.03,140.95,140.98,139200000.0
2009-09-28 08:00:00,140.975,140.98,140.865,140.88,207100000.0
2009-09-28 08:01:00,140.88,140.885,140.845,140.875,132700000.0
2009-09-28 08:02:00,140.875,140.95,140.875,140.95,122400000.0
2009-09-28 08:03:00,140.945,140.985,140.865,140.96,203700000.0
2009-09-28 08:04:00,140.965,141.035,140.935,141.03,179800000.0
2009-09-28 08:05:00,141.03,141.165,141.03,141.15,184600000.0
2009-09-28 08:06:00,141.16,141.215,141.13,141.13,191900000.0
2009-09-28 08:07:00,141.13,141.19,141.13,141.165,121800000.0
2009-09-28 08:08:00,141.17,141.19,141.13,141.15,122500000.0
2009-09-28 08:09:00,141.155,141.165,141.11,141.11,102200000.0
2009-09-28 08:10:00,141.105,141.245,141.05,141.245,199400000.0
2009-09-28 08:11:00,141.245,141.38,141.2,141.35,176200000.0
2009-09-28 08:12:00,141.35,141.38,141.345,141.365,98600000.0
2009-09-28 08:13:00,141.37,141.39,141.32,141.365,121400000.0
2009-09-28 08:14:00,141.36,141.415,141.35,141.365,152100000.0
2009-09-28 08:15:00,141.365,141.435,141.365,141.405,98400000.0
2009-09-28 08:16:00,141.405,141.415,141.36,141.375,72300000.0
2009-09-28 08:17:00,141.375,141.375,141.32,141.335,73200000.0
2009-09-28 08:18:00,141.355,141.425,141.34,141.405,77800000.0
2009-09-28 08:19:00,141.4,141.45,141.39,141.44,165400000.0
2009-09-28 08:20:00,141.435,141.48,141.405,141.45,109800000.0
2009-09-28 08:21:00,141.445,141.47,141.4,141.46,92800000.0
2009-09-28 08:22:00,141.46,141.53,141.45,141.52,131100000.0
2009-09-28 08:23:00,141.515,141.635,141.495,141.59,143900000.0
2009-09-28 08:24:00,141.59,141.595,141.45,141.455,156000000.0
2009-09-28 08:25:00,141.445,141.445,141.33,141.35,163000000.0
2009-09-28 08:26:00,141.35,141.35,141.215,141.305,188300000.0
2009-09-28 08:27:00,141.31,141.31,141.255,141.265,103800000.0
2009-09-28 08:28:00,141.265,141.325,141.265,141.315,77900000.0
2009-09-28 08:29:00,141.33,141.36,141.32,141.325,129200000.0
2009-09-28 08:30:00,141.325,141.36,141.29,141.29,122500000.0
2009-09-28 08:31:00,141.285,141.305,141.255,141.26,131200000.0
2009-09-28 08:32:00,141.265,141.34,141.265,141.29,83100000.0
2009-09-28 08:33:00,141.285,141.325,141.285,141.305,90600000.0
2009-09-28 08:34:00,141.305,141.34,141.305,141.315,36000000.0
2009-09-28 08:35:00,141.32,141.47,141.32,141.465,111100000.0
2009-09-28 08:36:00,141.465,141.505,141.46,141.5,110200000.0
2009-09-28 08:37:00,141.49,141.505,141.44,141.445,124700000.0
2009-09-28 08:38:00,141.445,141.495,141.435,141.475,134800000.0
2009-09-28 08:39:00,141.475,141.485,141.435,141.475,147400000.0
2009-09-28 08:40:00,141.485,141.595,141.485,141.585,90000000.0
2009-09-28 08:41:00,141.585,141.65,141.575,141.64,151900000.0
2009-09-28 08:42:00,141.64,141.64,141.595,141.605,61000000.0
2009-09-28 08:43:00,141.605,141.615,141.58,141.61,139600000.0
2009-09-28 08:44:00,141.6,141.625,141.59,141.605,107600000.0
2009-09-28 08:45:00,141.605,141.65,141.6,141.625,68700000.0
2009-09-28 08:46:00,141.635,141.765,141.62,141.75,119700000.0
2009-09-28 08:47:00,141.75,141.83,141.74,141.805,90500000.0
2009-09-28 08:48:00,141.805,141.815,141.755,141.77,93400000.0
2009-09-28 08:49:00,141.77,141.77,141.72,141.74,109200000.0
2009-09-28 08:50:00,141.74,141.74,141.655,141.655,164900000.0
2009-09-28 08:51:00,141.655,141.695,141.635,141.695,143800000.0
2009-09-28 08:52:00,141.695,141.715,141.65,141.655,179700000.0
2009-09-28 08:53:00,141.66,141.66,141.58,141.585,197900000.0
2009-09-28 08:54:00,141.585,141.59,141.535,141.535,163200000.0
2009-09-28 08:55:00,141.525,141.525,141.46,141.515,84300000.0
2009-09-28 08:56:00,141.515,141.57,141.455,141.46,162200000.0
2009-09-28 08:57:00,141.46,141.495,141.445,141.485,207700000.0
2009-09-28 08:58:00,141.485,141.675,141.48,141.67,232100000.0
2009-09-28 08:59:00,141.675,141.71,141.61,141.625,198200000.0
2009-09-28 09:00:00,141.615,141.615,141.495,141.52,224300000.0
2009-09-28 09:01:00,141.525,141.56,141.485,141.545,225000000.0
2009-09-28 09:02:00,141.545,141.61,141.515,141.61,95300000.0
2009-09-28 09:03:00,141.605,141.625,141.57,141.585,77900000.0
2009-09-28 09:04:00,141.59,141.675,141.59,141.665,71900000.0
2009-09-28 09:05:00,141.65,141.845,141.65,141.785,199500000.0
2009-09-28 09:06:00,141.785,141.895,141.78,141.895,124200000.0
2009-09-28 09:07:00,141.895,142.035,141.895,141.99,260900000.0
2009-09-28 09:08:00,142.0,142.045,141.975,142.04,133600000.0
2009-09-28 09:09:00,142.04,142.05,142.01,142.02,146700000.0
2009-09-28 09:10:00,142.015,142.025,141.97,141.97,132900000.0
2009-09-28 09:11:00,141.97,142.05,141.95,142.05,252100000.0
2009-09-28 09:12:00,142.045,142.095,142.035,142.055,204400000.0
2009-09-28 09:13:00,142.055,142.055,142.02,142.025,193300000.0
2009-09-28 09:14:00,142.035,142.05,142.015,142.04,129800000.0
2009-09-28 09:15:00,142.035,142.05,142.025,142.03,115700000.0
2009-09-28 09:16:00,142.03,142.07,142.015,142.015,219800000.0
2009-09-28 09:17:00,142.02,142.045,142.01,142.025,155500000.0
2009-09-28 09:18:00,142.02,142.02,141.955,141.955,116900000.0
2009-09-28 09:19:00,141.955,141.98,141.93,141.945,154100000.0
2009-09-28 09:20:00,141.945,141.95,141.9,141.91,144600000.0
2009-09-28 09:21:00,141.92,141.995,141.92,141.995,97600000.0
2009-09-28 09:22:00,141.99,142.05,141.985,142.02,128400000.0
2009-09-28 09:23:00,142.025,142.105,142.02,142.035,143400000.0
2009-09-28 09:24:00,142.03,142.095,142.01,142.075,150400000.0
2009-09-28 09:25:00,142.08,142.08,142.005,142.025,163500000.0
2009-09-28 09:26:00,142.02,142.02,141.995,141.995,140600000.0
2009-09-28 09:27:00,141.995,142.06,141.985,142.06,151050000.0
2009-09-28 09:28:00,142.06,142.1,142.055,142.07,164500000.0
2009-09-28 09:29:00,142.07,142.105,142.05,142.065,221100000.0
2009-09-28 09:30:00,142.065,142.065,142.0,142.005,159000000.0
2009-09-28 09:31:00,141.995,142.0,141.88,141.905,200750000.0
2009-09-28 09:32:00,141.91,141.985,141.87,141.915,208800000.0
2009-09-28 09:33:00,141.915,142.035,141.885,141.965,177000000.0
2009-09-28 09:34:00,141.96,142.02,141.96,142.01,139500000.0
2009-09-28 09:35:00,142.005,142.015,141.94,141.965,162900000.0
2009-09-28 09:36:00,141.96,142.005,141.92,142.005,156300000.0
2009-09-28 09:37:00,142.005,142.005,141.93,141.94,178300000.0
2009-09-28 09:38:00,141.945,141.99,141.935,141.97,182000000.0
2009-09-28 09:39:00,141.97,142.005,141.96,141.98,117600000.0
2009-09-28 09:40:00,141.98,141.98,141.895,141.955,271900000.0
2009-09-28 09:41:00,141.95,141.985,141.9,141.975,272200000.0
2009-09-28 09:42:00,141.97,142.095,141.925,142.09,225700000.0
2009-09-28 09:43:00,142.09,142.09,142.03,142.06,177100000.0
2009-09-28 09:44:00,142.06,142.165,142.06,142.16,206600000.0
2009-09-28 09:45:00,142.16,142.19,142.105,142.115,136200000.0
2009-09-28 09:46:00,142.13,142.175,142.115,142.165,119000000.0
2009-09-28 09:47:00,142.16,142.22,142.15,142.215,111600000.0
2009-09-28 09:48:00,142.21,142.24,142.19,142.225,109200000.0
2009-09-28 09:49:00,142.235,142.38,142.225,142.365,200400000.0
2009-09-28 09:50:00,142.36,142.39,142.31,142.35,138500000.0
2009-09-28 09:51:00,142.36,142.395,142.35,142.355,172600000.0
2009-09-28 09:52:00,142.355,142.355,142.315,142.325,192900000.0
2009-09-28 09:53:00,142.325,142.33,142.295,142.3,151200000.0
2009-09-28 09:54:00,142.3,142.31,142.275,142.285,163100000.0
2009-09-28 09:55:00,142.295,142.3,142.265,142.265,129400000.0
2009-09-28 09:56:00,142.27,142.27,142.205,142.21,130600000.0
2009-09-28 09:57:00,142.22,142.225,142.145,142.145,148800000.0
2009-09-28 09:58:00,142.14,142.18,142.14,142.17,173400000.0
2009-09-28 09:59:00,142.165,142.175,142.095,142.095,148600000.0
2009-09-28 10:00:00,142.09,142.155,142.08,142.15,186700000.0
2009-09-28 10:01:00,142.15,142.15,142.125,142.125,90800000.0
2009-09-28 10:02:00,142.12,142.135,142.11,142.11,63300000.0
2009-09-28 10:03:00,142.115,142.13,142.115,142.115,47200000.0
2009-09-28 10:04:00,142.115,142.18,142.115,142.17,65000000.0
2009-09-28 10:05:00,142.17,142.17,142.095,142.1,105000000.0
2009-09-28 10:06:00,142.1,142.135,142.095,142.115,150000000.0
2009-09-28 10:07:00,142.125,142.165,142.115,142.14,82800000.0
2009-09-28 10:08:00,142.135,142.155,142.13,142.13,106000000.0
2009-09-28 10:09:00,142.13,142.13,142.065,142.07,119900000.0
2009-09-28 10:10:00,142.07,142.08,142.035,142.04,106700000.0
2009-09-28 10:11:00,142.035,142.045,142.025,142.035,87600000.0
2009-09-28 10:12:00,142.04,142.04,141.985,142.015,116500000.0
2009-09-28 10:13:00,142.0,142.035,142.0,142.025,34800000.0
2009-09-28 10:14:00,142.025,142.08,142.015,142.05,94000000.0
2009-09-28 10:15:00,142.055,142.135,142.05,142.115,119400000.0
2009-09-28 10:16:00,142.115,142.165,142.115,142.145,122100000.0
2009-09-28 10:17:00,142.145,142.245,142.12,142.23,122900000.0
2009-09-28 10:18:00,142.235,142.26,142.22,142.24,165000000.0
2009-09-28 10:19:00,142.225,142.25,142.205,142.235,149000000.0
2009-09-28 10:20:00,142.235,142.31,142.235,142.29,201100000.0
2009-09-28 10:21:00,142.285,142.305,142.26,142.28,121200000.0
2009-09-28 10:22:00,142.28,142.3,142.26,142.295,111800000.0
2009-09-28 10:23:00,142.295,142.3,142.28,142.29,104900000.0
2009-09-28 10:24:00,142.295,142.295,142.27,142.275,89600000.0
2009-09-28 10:25:00,142.28,142.3,142.275,142.285,85800000.0
2009-09-28 10:26:00,142.285,142.325,142.285,142.315,118300000.0
2009-09-28 10:27:00,142.315,142.33,142.28,142.28,106600000.0
2009-09-28 10:28:00,142.28,142.31,142.25,142.255,179600000.0
2009-09-28 10:29:00,142.255,142.275,142.25,142.265,92900000.0
2009-09-28 10:30:00,142.265,142.425,142.265,142.4,169000000.0
2009-09-28 10:31:00,142.4,142.41,142.39,142.405,118200000.0
2009-09-28 10:32:00,142.405,142.405,142.335,142.345,184500000.0
2009-09-28 10:33:00,142.345,142.355,142.285,142.29,151500000.0
2009-09-28 10:34:00,142.285,142.29,142.25,142.275,114700000.0
2009-09-28 10:35:00,142.27,142.295,142.26,142.28,177500000.0
2009-09-28 10:36:00,142.285,142.42,142.285,142.385,190900000.0
2009-09-28 10:37:00,142.385,142.405,142.33,142.365,182700000.0
2009-09-28 10:38:00,142.365,142.395,142.345,142.36,217200000.0
2009-09-28 10:39:00,142.36,142.45,142.355,142.445,265300000.0
2009-09-28 10:40:00,142.455,142.505,142.45,142.465,195800000.0
2009-09-28 10:41:00,142.465,142.47,142.395,142.395,196800000.0
2009-09-28 10:42:00,142.385,142.4,142.33,142.345,266400000.0
2009-09-28 10:43:00,142.345,142.35,142.315,142.32,68700000.0
2009-09-28 10:44:00,142.32,142.32,142.3,142.31,30700000.0
2009-09-28 10:45:00,142.305,142.31,142.24,142.245,154200000.0
2009-09-28 10:46:00,142.245,142.25,142.21,142.22,122300000.0
2009-09-28 10:47:00,142.225,142.235,142.205,142.23,131100000.0
2009-09-28 10:48:00,142.225,142.235,142.215,142.225,60400000.0
2009-09-28 10:49:00,142.225,142.24,142.225,142.225,82200000.0
2009-09-28 10:50:00,142.215,142.215,142.1,142.115,214400000.0
2009-09-28 10:51:00,142.125,142.16,142.08,142.1,190300000.0
2009-09-28 10:52:00,142.1,142.225,142.07,142.225,276700000.0
2009-09-28 10:53:00,142.24,142.37,142.215,142.345,286500000.0
2009-09-28 10:54:00,142.345,142.345,142.285,142.315,157600000.0
2009-09-28 10:55:00,142.32,142.385,142.315,142.35,201400000.0
2009-09-28 10:56:00,142.35,142.37,142.33,142.33,192000000.0
2009-09-28 10:57:00,142.325,142.335,142.29,142.325,182300000.0
2009-09-28 10:58:00,142.325,142.335,142.245,142.265,262000000.0
2009-09-28 10:59:00,142.265,142.27,142.22,142.24,200800000.0
2009-09-28 11:00:00,142.24,142.24,142.165,142.19,157200000.0
2009-09-28 11:01:00,142.185,142.265,142.15,142.265,253000000.0
2009-09-28 11:02:00,142.26,142.325,142.245,142.275,185900000.0
2009-09-28 11:03:00,142.27,142.285,142.2,142.2,136300000.0
2009-09-28 11:04:00,142.2,142.21,142.185,142.195,117600000.0
2009-09-28 11:05:00,142.19,142.22,142.15,142.155,161200000.0
2009-09-28 11:06:00,142.155,142.165,142.13,142.13,212900000.0
2009-09-28 11:07:00,142.13,142.145,142.065,142.085,136300000.0
2009-09-28 11:08:00,142.085,142.15,142.085,142.145,147500000.0
2009-09-28 11:09:00,142.145,142.2,142.14,142.165,166900000.0
2009-09-28 11:10:00,142.165,142.17,142.135,142.16,93300000.0
2009-09-28 11:11:00,142.165,142.195,142.145,142.155,174800000.0
2009-09-28 11:12:00,142.145,142.155,142.095,142.115,137500000.0
2009-09-28 11:13:00,142.115,142.13,142.035,142.045,153100000.0
2009-09-28 11:14:00,142.04,142.08,142.025,142.045,188500000.0
2009-09-28 11:15:00,142.04,142.04,141.985,142.025,152000000.0
2009-09-28 11:16:00,142.025,142.025,141.98,142.0,154900000.0
2009-09-28 11:17:00,142.0,142.065,142.0,142.02,138600000.0
2009-09-28 11:18:00,142.03,142.045,142.0,142.025,111300000.0
2009-09-28 11:19:00,142.03,142.075,142.02,142.075,121800000.0
2009-09-28 11:20:00,142.075,142.115,142.07,142.09,122300000.0
2009-09-28 11:21:00,142.095,142.095,142.06,142.06,136400000.0
2009-09-28 11:22:00,142.06,142.065,142.035,142.035,62900000.0
2009-09-28 11:23:00,142.03,142.04,142.005,142.04,169300000.0
2009-09-28 11:24:00,142.05,142.075,142.025,142.045,159300000.0
2009-09-28 11:25:00,142.055,142.06,142.02,142.02,142500000.0
2009-09-28 11:26:00,142.03,142.115,142.02,142.1,228900000.0
2009-09-28 11:27:00,142.085,142.145,142.06,142.075,206800000.0
2009-09-28 11:28:00,142.07,142.09,142.065,142.08,81100000.0
2009-09-28 11:29:00,142.08,142.08,142.03,142.045,94300000.0
2009-09-28 11:30:00,142.045,142.105,142.035,142.075,69100000.0
2009-09-28 11:31:00,142.09,142.09,142.02,142.04,77100000.0
2009-09-28 11:32:00,142.04,142.045,142.005,142.025,99400000.0
2009-09-28 11:33:00,142.025,142.045,142.005,142.015,115500000.0
2009-09-28 11:34:00,142.015,142.015,141.99,142.005,119500000.0
2009-09-28 11:35:00,142.015,142.055,142.015,142.045,121400000.0
2009-09-28 11:36:00,142.035,142.075,142.035,142.035,73900000.0
2009-09-28 11:37:00,142.025,142.035,142.015,142.025,49400000.0
2009-09-28 11:38:00,142.025,142.035,142.0,142.02,63000000.0
2009-09-28 11:39:00,142.02,142.075,142.02,142.075,117800000.0
2009-09-28 11:40:00,142.065,142.1,142.045,142.07,91500000.0
2009-09-28 11:41:00,142.07,142.105,142.065,142.09,64600000.0
2009-09-28 11:42:00,142.09,142.095,142.065,142.08,93600000.0
2009-09-28 11:43:00,142.08,142.12,142.075,142.11,135900000.0
2009-09-28 11:44:00,142.115,142.13,142.09,142.12,136400000.0
2009-09-28 11:45:00,142.12,142.175,142.115,142.125,182200000.0
2009-09-28 11:46:00,142.125,142.195,142.115,142.185,191000000.0
2009-09-28 11:47:00,142.195,142.235,142.165,142.23,100800000.0
2009-09-28 11:48:00,142.22,142.22,142.18,142.195,89800000.0
2009-09-28 11:49:00,142.195,142.215,142.18,142.21,60000000.0
2009-09-28 11:50:00,142.21,142.21,142.155,142.18,148300000.0
2009-09-28 11:51:00,142.19,142.195,142.125,142.16,127900000.0
2009-09-28 11:52:00,142.16,142.17,142.09,142.105,134400000.0
2009-09-28 11:53:00,142.095,142.1,141.96,141.97,165900000.0
2009-09-28 11:54:00,141.97,142.0,141.92,141.92,132300000.0
2009-09-28 11:55:00,141.92,141.95,141.88,141.88,150800000.0
2009-09-28 11:56:00,141.88,141.885,141.85,141.86,88800000.0
2009-09-28 11:57:00,141.86,141.865,141.725,141.76,181200000.0
2009-09-28 11:58:00,141.76,141.785,141.745,141.77,78500000.0
2009-09-28 11:59:00,141.77,141.875,141.765,141.82,121400000.0
2009-09-28 12:00:00,141.815,141.83,141.79,141.815,122800000.0
2009-09-28 12:01:00,141.805,141.855,141.72,141.845,188700000.0
2009-09-28 12:02:00,141.83,141.83,141.795,141.795,71700000.0
2009-09-28 12:03:00,141.795,141.795,141.705,141.71,51200000.0
2009-09-28 12:04:00,141.71,141.765,141.71,141.765,85000000.0
2009-09-28 12:05:00,141.77,141.77,141.69,141.69,137000000.0
2009-09-28 12:06:00,141.69,141.715,141.67,141.68,140700000.0
2009-09-28 12:07:00,141.68,141.725,141.68,141.725,141500000.0
2009-09-28 12:08:00,141.725,141.745,141.725,141.745,31400000.0
2009-09-28 12:09:00,141.745,141.75,141.67,141.685,73100000.0
2009-09-28 12:10:00,141.68,141.7,141.54,141.6,141000000.0
2009-09-28 12:11:00,141.6,141.665,141.6,141.645,97000000.0
2009-09-28 12:12:00,141.645,141.665,141.63,141.65,87000000.0
2009-09-28 12:13:00,141.65,141.68,141.64,141.67,130300000.0
2009-09-28 12:14:00,141.675,141.72,141.67,141.72,125200000.0
2009-09-28 12:15:00,141.72,141.76,141.7,141.725,141600000.0
2009-09-28 12:16:00,141.725,141.77,141.72,141.75,191700000.0
2009-09-28 12:17:00,141.745,141.755,141.705,141.715,97500000.0
2009-09-28 12:18:00,141.74,141.76,141.715,141.755,106400000.0
2009-09-28 12:19:00,141.755,141.76,141.725,141.745,45500000.0
2009-09-28 12:20:00,141.74,141.795,141.74,141.76,62800000.0
2009-09-28 12:21:00,141.76,141.78,141.745,141.76,93500000.0
2009-09-28 12:22:00,141.765,141.77,141.73,141.755,88800000.0
2009-09-28 12:23:00,141.745,141.755,141.73,141.75,69100000.0
2009-09-28 12:24:00,141.75,141.8,141.735,141.785,98600000.0
2009-09-28 12:25:00,141.79,141.86,141.78,141.83,95400000.0
2009-09-28 12:26:00,141.83,141.9,141.83,141.895,126400000.0
2009-09-28 12:27:00,141.89,141.905,141.86,141.865,185400000.0
2009-09-28 12:28:00,141.875,141.9,141.825,141.835,143800000.0
2009-09-28 12:29:00,141.835,141.855,141.78,141.79,142500000.0
2009-09-28 12:30:00,141.79,141.79,141.71,141.74,100500000.0
2009-09-28 12:31:00,141.745,141.745,141.68,141.71,143200000.0
2009-09-28 12:32:00,141.705,141.745,141.67,141.695,97100000.0
2009-09-28 12:33:00,141.7,141.73,141.62,141.64,138000000.0
2009-09-28 12:34:00,141.645,141.68,141.6,141.68,126400000.0
2009-09-28 12:35:00,141.675,141.765,141.675,141.7,89200000.0
2009-09-28 12:36:00,141.705,141.71,141.67,141.68,61900000.0
2009-09-28 12:37:00,141.685,141.7,141.635,141.64,53500000.0
2009-09-28 12:38:00,141.64,141.71,141.635,141.705,75500000.0
2009-09-28 12:39:00,141.705,141.75,141.705,141.705,69100000.0
2009-09-28 12:40:00,141.71,141.73,141.7,141.7,103200000.0
2009-09-28 12:41:00,141.705,141.77,141.69,141.77,127800000.0
2009-09-28 12:42:00,141.78,141.78,141.74,141.74,91000000.0
2009-09-28 12:43:00,141.74,141.74,141.7,141.71,114500000.0
2009-09-28 12:44:00,141.71,141.71,141.635,141.635,117800000.0
2009-09-28 12:45:00,141.635,141.655,141.63,141.63,98000000.0
2009-09-28 12:46:00,141.64,141.66,141.63,141.645,108100000.0
2009-09-28 12:47:00,141.65,141.705,141.65,141.7,21500000.0
2009-09-28 12:48:00,141.705,141.715,141.68,141.7,48600000.0
2009-09-28 12:49:00,141.705,141.72,141.655,141.72,80800000.0
2009-09-28 12:50:00,141.735,141.735,141.675,141.7,90500000.0
2009-09-28 12:51:00,141.7,141.715,141.67,141.71,79300000.0
2009-09-28 12:52:00,141.705,141.715,141.695,141.705,65000000.0
2009-09-28 12:53:00,141.705,141.76,141.705,141.74,141600000.0
2009-09-28 12:54:00,141.74,141.76,141.73,141.73,55200000.0
2009-09-28 12:55:00,141.745,141.775,141.74,141.77,75800000.0
2009-09-28 12:56:00,141.77,141.78,141.725,141.76,116900000.0
2009-09-28 12:57:00,141.755,141.775,141.755,141.77,56000000.0
2009-09-28 12:58:00,141.765,141.77,141.745,141.745,66700000.0
2009-09-28 12:59:00,141.745,141.75,141.645,141.645,123000000.0
2009-09-28 13:00:00,141.645,141.7,141.64,141.685,129400000.0
2009-09-28 13:01:00,141.69,141.735,141.69,141.735,111300000.0
2009-09-28 13:02:00,141.735,141.78,141.735,141.76,89600000.0
2009-09-28 13:03:00,141.755,141.775,141.74,141.75,142800000.0
2009-09-28 13:04:00,141.75,141.77,141.73,141.74,96400000.0
2009-09-28 13:05:00,141.74,141.74,141.65,141.66,170500000.0
2009-09-28 13:06:00,141.665,141.72,141.645,141.72,100800000.0
2009-09-28 13:07:00,141.72,141.73,141.71,141.71,109100000.0
2009-09-28 13:08:00,141.71,141.745,141.71,141.73,103200000.0
2009-09-28 13:09:00,141.73,141.785,141.73,141.775,134600000.0
2009-09-28 13:10:00,141.775,141.795,141.77,141.785,135500000.0
2009-09-28 13:11:00,141.785,141.815,141.775,141.815,73700000.0
2009-09-28 13:12:00,141.82,141.855,141.805,141.845,106600000.0
2009-09-28 13:13:00,141.845,141.865,141.835,141.855,92300000.0
2009-09-28 13:14:00,141.86,141.885,141.82,141.83,219100000.0
2009-09-28 13:15:00,141.83,141.83,141.725,141.805,163700000.0
2009-09-28 13:16:00,141.805,141.81,141.765,141.795,94500000.0
2009-09-28 13:17:00,141.785,141.795,141.695,141.7,152800000.0
2009-09-28 13:18:00,141.7,141.75,141.685,141.73,81800000.0
2009-09-28 13:19:00,141.73,141.73,141.69,141.73,93500000.0
2009-09-28 13:20:00,141.73,141.74,141.7,141.72,179400000.0
2009-09-28 13:21:00,141.725,141.73,141.685,141.7,157400000.0
2009-09-28 13:22:00,141.7,141.765,141.7,141.735,110000000.0
2009-09-28 13:23:00,141.735,141.805,141.725,141.78,115300000.0
2009-09-28 13:24:00,141.77,141.78,141.71,141.75,87800000.0
2009-09-28 13:25:00,141.76,141.77,141.73,141.74,67800000.0
2009-09-28 13:26:00,141.74,141.765,141.7,141.7,93600000.0
2009-09-28 13:27:00,141.7,141.76,141.7,141.76,79200000.0
2009-09-28 13:28:00,141.775,141.835,141.76,141.835,123100000.0
2009-09-28 13:29:00,141.83,141.865,141.83,141.85,191400000.0
2009-09-28 13:30:00,141.85,141.905,141.84,141.895,172300000.0
2009-09-28 13:31:00,141.895,141.91,141.855,141.86,185800000.0
2009-09-28 13:32:00,141.86,141.865,141.83,141.865,124800000.0
2009-09-28 13:33:00,141.87,141.93,141.86,141.93,152900000.0
2009-09-28 13:34:00,141.935,141.95,141.915,141.94,118800000.0
2009-09-28 13:35:00,141.935,141.935,141.885,141.885,129700000.0
2009-09-28 13:36:00,141.88,141.905,141.875,141.885,88000000.0
2009-09-28 13:37:00,141.87,141.875,141.825,141.84,70000000.0
2009-09-28 13:38:00,141.84,141.88,141.83,141.875,72900000.0
2009-09-28 13:39:00,141.875,141.9,141.87,141.87,103400000.0
2009-09-28 13:40:00,141.87,141.87,141.85,141.86,138300000.0
2009-09-28 13:41:00,141.86,141.925,141.86,141.9,223300000.0
2009-09-28 13:42:00,141.905,141.925,141.875,141.885,94900000.0
2009-09-28 13:43:00,141.885,141.9,141.855,141.86,120700000.0
2009-09-28 13:44:00,141.86,141.88,141.815,141.845,166400000.0
2009-09-28 13:45:00,141.845,141.87,141.83,141.85,116000000.0
2009-09-28 13:46:00,141.865,141.875,141.85,141.865,92000000.0
2009-09-28 13:47:00,141.86,141.865,141.83,141.86,119300000.0
2009-09-28 13:48:00,141.86,141.915,141.855,141.915,94600000.0
2009-09-28 13:49:00,141.92,141.965,141.92,141.945,162200000.0
2009-09-28 13:50:00,141.945,142.015,141.945,141.99,139900000.0
2009-09-28 13:51:00,142.0,142.015,141.975,141.995,121900000.0
2009-09-28 13:52:00,141.995,142.02,141.975,142.01,90500000.0
2009-09-28 13:53:00,141.975,142.015,141.94,141.955,151100000.0
2009-09-28 13:54:00,141.95,141.975,141.925,141.925,144900000.0
2009-09-28 13:55:00,141.925,141.97,141.915,141.945,110100000.0
2009-09-28 13:56:00,141.95,141.965,141.925,141.96,119500000.0
2009-09-28 13:57:00,141.96,141.96,141.945,141.95,67100000.0
2009-09-28 13:58:00,141.955,141.97,141.94,141.94,100500000.0
2009-09-28 13:59:00,141.94,141.965,141.865,141.885,159700000.0
2009-09-28 14:00:00,141.885,141.98,141.875,141.98,176600000.0
2009-09-28 14:01:00,141.98,142.05,141.955,142.03,97500000.0
2009-09-28 14:02:00,142.03,142.12,142.03,142.075,138000000.0
2009-09-28 14:03:00,142.075,142.12,142.075,142.11,78400000.0
2009-09-28 14:04:00,142.12,142.125,142.105,142.12,76500000.0
2009-09-28 14:05:00,142.12,142.145,142.115,142.145,67400000.0
2009-09-28 14:06:00,142.145,142.19,142.145,142.19,92300000.0
2009-09-28 14:07:00,142.19,142.2,142.165,142.165,129200000.0
2009-09-28 14:08:00,142.165,142.225,142.16,142.21,74200000.0
2009-09-28 14:09:00,142.21,142.225,142.15,142.175,106000000.0
2009-09-28 14:10:00,142.18,142.18,142.155,142.17,103700000.0
2009-09-28 14:11:00,142.175,142.21,142.175,142.195,76000000.0
2009-09-28 14:12:00,142.195,142.2,142.165,142.2,71100000.0
2009-09-28 14:13:00,142.2,142.2,142.175,142.175,57000000.0
2009-09-28 14:14:00,142.17,142.18,142.1,142.1,168000000.0
2009-09-28 14:15:00,142.09,142.155,142.09,142.135,133000000.0
2009-09-28 14:16:00,142.135,142.14,142.13,142.13,75400000.0
2009-09-28 14:17:00,142.13,142.16,142.13,142.16,97400000.0
2009-09-28 14:18:00,142.16,142.17,142.13,142.145,140300000.0
2009-09-28 14:19:00,142.145,142.15,142.105,142.11,90100000.0
2009-09-28 14:20:00,142.11,142.155,142.1,142.145,122600000.0
2009-09-28 14:21:00,142.155,142.22,142.15,142.155,151600000.0
2009-09-28 14:22:00,142.16,142.18,142.14,142.16,153300000.0
2009-09-28 14:23:00,142.16,142.235,142.16,142.195,192700000.0
2009-09-28 14:24:00,142.195,142.215,142.175,142.185,138500000.0
2009-09-28 14:25:00,142.185,142.22,142.185,142.205,73300000.0
2009-09-28 14:26:00,142.2,142.24,142.2,142.23,111600000.0
2009-09-28 14:27:00,142.245,142.245,142.16,142.16,141700000.0
2009-09-28 14:28:00,142.16,142.215,142.15,142.205,120700000.0
2009-09-28 14:29:00,142.21,142.285,142.2,142.285,153700000.0
2009-09-28 14:30:00,142.285,142.325,142.265,142.32,127200000.0
2009-09-28 14:31:00,142.32,142.37,142.305,142.35,162600000.0
2009-09-28 14:32:00,142.345,142.36,142.325,142.325,136800000.0
2009-09-28 14:33:00,142.325,142.395,142.32,142.38,146500000.0
2009-09-28 14:34:00,142.38,142.385,142.305,142.315,166000000.0
2009-09-28 14:35:00,142.32,142.345,142.275,142.345,121400000.0
2009-09-28 14:36:00,142.335,142.355,142.305,142.32,124300000.0
2009-09-28 14:37:00,142.315,142.32,142.29,142.305,122100000.0
2009-09-28 14:38:00,142.3,142.34,142.295,142.34,73600000.0
2009-09-28 14:39:00,142.34,142.345,142.32,142.33,88900000.0
2009-09-28 14:40:00,142.33,142.33,142.31,142.31,73600000.0
2009-09-28 14:41:00,142.315,142.325,142.25,142.28,120100000.0
2009-09-28 14:42:00,142.28,142.3,142.275,142.29,53400000.0
2009-09-28 14:43:00,142.29,142.345,142.29,142.345,143100000.0
2009-09-28 14:44:00,142.345,142.355,142.285,142.295,176900000.0
2009-09-28 14:45:00,142.3,142.32,142.27,142.285,54400000.0
2009-09-28 14:46:00,142.285,142.355,142.285,142.35,86600000.0
2009-09-28 14:47:00,142.35,142.37,142.295,142.335,205600000.0
2009-09-28 14:48:00,142.335,142.36,142.315,142.325,198000000.0
2009-09-28 14:49:00,142.325,142.37,142.3,142.3,166300000.0
2009-09-28 14:50:00,142.3,142.325,142.23,142.23,191300000.0
2009-09-28 14:51:00,142.23,142.305,142.23,142.3,213500000.0
2009-09-28 14:52:00,142.3,142.305,142.25,142.305,107800000.0
2009-09-28 14:53:00,142.305,142.305,142.23,142.255,83800000.0
2009-09-28 14:54:00,142.24,142.24,142.18,142.2,81600000.0
2009-09-28 14:55:00,142.2,142.225,142.185,142.185,84900000.0
2009-09-28 14:56:00,142.185,142.215,142.175,142.185,138500000.0
2009-09-28 14:57:00,142.185,142.19,142.12,142.135,140000000.0
2009-09-28 14:58:00,142.13,142.165,142.0,142.02,173300000.0
2009-09-28 14:59:00,142.02,142.02,141.71,141.715,219300000.0
2009-09-28 15:00:00,141.71,141.78,141.705,141.755,157500000.0
2009-09-28 15:01:00,141.76,141.835,141.75,141.835,203200000.0
2009-09-28 15:02:00,141.82,141.905,141.795,141.895,311700000.0
2009-09-28 15:03:00,141.89,141.9,141.865,141.885,150500000.0
2009-09-28 15:04:00,141.89,141.93,141.865,141.895,237000000.0
2009-09-28 15:05:00,141.89,141.895,141.825,141.825,180500000.0
2009-09-28 15:06:00,141.825,141.865,141.785,141.86,186400000.0
2009-09-28 15:07:00,141.86,141.885,141.825,141.835,157800000.0
2009-09-28 15:08:00,141.825,141.835,141.725,141.735,174200000.0
2009-09-28 15:09:00,141.755,141.765,141.725,141.74,135300000.0
2009-09-28 15:10:00,141.75,141.76,141.675,141.69,233400000.0
2009-09-28 15:11:00,141.69,141.7,141.65,141.66,257300000.0
2009-09-28 15:12:00,141.665,141.72,141.65,141.685,238400000.0
2009-09-28 15:13:00,141.685,141.7,141.655,141.675,196200000.0
2009-09-28 15:14:00,141.665,141.725,141.655,141.66,217200000.0
2009-09-28 15:15:00,141.655,141.705,141.645,141.685,225700000.0
2009-09-28 15:16:00,141.68,141.72,141.68,141.7,145900000.0
2009-09-28 15:17:00,141.71,141.73,141.67,141.685,210900000.0
2009-09-28 15:18:00,141.685,141.72,141.665,141.675,176500000.0
2009-09-28 15:19:00,141.675,141.675,141.61,141.61,191100000.0
2009-09-28 15:20:00,141.61,141.62,141.53,141.53,232000000.0
2009-09-28 15:21:00,141.53,141.53,141.485,141.515,246500000.0
2009-09-28 15:22:00,141.49,141.49,141.395,141.425,240700000.0
2009-09-28 15:23:00,141.44,141.44,141.365,141.37,204700000.0
2009-09-28 15:24:00,141.375,141.415,141.375,141.41,203700000.0
2009-09-28 15:25:00,141.415,141.47,141.405,141.435,196900000.0
2009-09-28 15:26:00,141.435,141.455,141.395,141.395,245500000.0
2009-09-28 15:27:00,141.395,141.43,141.365,141.425,199500000.0
2009-09-28 15:28:00,141.42,141.48,141.415,141.48,154500000.0
2009-09-28 15:29:00,141.485,141.49,141.46,141.475,196600000.0
2009-09-28 15:30:00,141.475,141.51,141.47,141.49,186500000.0
2009-09-28 15:31:00,141.5,141.505,141.365,141.41,225400000.0
2009-09-28 15:32:00,141.415,141.45,141.385,141.41,168500000.0
2009-09-28 15:33:00,141.41,141.42,141.385,141.4,95300000.0
2009-09-28 15:34:00,141.405,141.415,141.38,141.4,113900000.0
2009-09-28 15:35:00,141.395,141.41,141.385,141.39,147900000.0
2009-09-28 15:36:00,141.39,141.43,141.37,141.38,228300000.0
2009-09-28 15:37:00,141.375,141.39,141.355,141.375,157200000.0
2009-09-28 15:38:00,141.375,141.445,141.375,141.41,210100000.0
2009-09-28 15:39:00,141.41,141.42,141.395,141.4,93400000.0
2009-09-28 15:40:00,141.4,141.41,141.36,141.38,93300000.0
2009-09-28 15:41:00,141.375,141.42,141.37,141.415,205600000.0
2009-09-28 15:42:00,141.42,141.48,141.42,141.48,225300000.0
2009-09-28 15:43:00,141.485,141.52,141.48,141.505,197800000.0
2009-09-28 15:44:00,141.48,141.55,141.48,141.535,138200000.0
2009-09-28 15:45:00,141.535,141.67,141.52,141.635,261500000.0
2009-09-28 15:46:00,141.645,141.645,141.55,141.575,275400000.0
2009-09-28 15:47:00,141.575,141.625,141.55,141.625,173400000.0
2009-09-28 15:48:00,141.62,141.68,141.61,141.62,202900000.0
2009-09-28 15:49:00,141.62,141.665,141.61,141.64,181800000.0
2009-09-28 15:50:00,141.64,141.655,141.61,141.635,137900000.0
2009-09-28 15:51:00,141.635,141.635,141.56,141.56,104600000.0
2009-09-28 15:52:00,141.565,141.595,141.51,141.595,163100000.0
2009-09-28 15:53:00,141.595,141.605,141.55,141.555,212400000.0
2009-09-28 15:54:00,141.565,141.645,141.55,141.645,107500000.0
2009-09-28 15:55:00,141.645,141.68,141.59,141.61,237500000.0
2009-09-28 15:56:00,141.615,141.635,141.605,141.62,169500000.0
2009-09-28 15:57:00,141.61,141.65,141.595,141.615,157300000.0
2009-09-28 15:58:00,141.615,141.63,141.59,141.615,154600000.0
2009-09-28 15:59:00,141.615,141.65,141.605,141.63,152100000.0
2009-09-28 16:00:00,141.625,141.68,141.57,141.585,168700000.0
2009-09-28 16:01:00,141.59,141.59,141.525,141.535,148000000.0
2009-09-28 16:02:00,141.535,141.535,141.49,141.505,184400000.0
2009-09-28 16:03:00,141.505,141.545,141.45,141.505,197400000.0
2009-09-28 16:04:00,141.505,141.55,141.49,141.535,137300000.0
2009-09-28 16:05:00,141.53,141.575,141.52,141.55,154000000.0
2009-09-28 16:06:00,141.545,141.695,141.52,141.67,277400000.0
2009-09-28 16:07:00,141.665,141.675,141.62,141.655,280500000.0
2009-09-28 16:08:00,141.665,141.665,141.525,141.525,200600000.0
2009-09-28 16:09:00,141.525,141.555,141.455,141.475,225200000.0
2009-09-28 16:10:00,141.475,141.555,141.47,141.555,143600000.0
2009-09-28 16:11:00,141.555,141.6,141.515,141.525,153700000.0
2009-09-28 16:12:00,141.52,141.57,141.515,141.55,120100000.0
2009-09-28 16:13:00,141.55,141.575,141.525,141.575,125800000.0
2009-09-28 16:14:00,141.57,141.605,141.56,141.575,204600000.0
2009-09-28 16:15:00,141.58,141.66,141.565,141.635,193100000.0
2009-09-28 16:16:00,141.63,141.675,141.625,141.655,207200000.0
2009-09-28 16:17:00,141.66,141.685,141.645,141.66,150300000.0
2009-09-28 16:18:00,141.655,141.665,141.63,141.635,142300000.0
2009-09-28 16:19:00,141.635,141.665,141.63,141.655,128200000.0
2009-09-28 16:20:00,141.66,141.695,141.645,141.67,207500000.0
2009-09-28 16:21:00,141.67,141.675,141.62,141.645,141300000.0
2009-09-28 16:22:00,141.645,141.705,141.635,141.705,137300000.0
2009-09-28 16:23:00,141.705,141.74,141.69,141.735,165100000.0
2009-09-28 16:24:00,141.73,141.74,141.7,141.735,156500000.0
2009-09-28 16:25:00,141.74,141.75,141.7,141.73,199200000.0
2009-09-28 16:26:00,141.735,141.74,141.71,141.735,116000000.0
2009-09-28 16:27:00,141.74,141.755,141.705,141.74,190300000.0
2009-09-28 16:28:00,141.74,141.765,141.71,141.75,136700000.0
2009-09-28 16:29:00,141.75,141.765,141.735,141.735,121800000.0
2009-09-28 16:30:00,141.735,141.79,141.735,141.775,144900000.0
2009-09-28 16:31:00,141.77,141.885,141.765,141.885,200400000.0
2009-09-28 16:32:00,141.895,142.015,141.895,141.98,259300000.0
2009-09-28 16:33:00,141.975,141.985,141.92,141.935,213500000.0
2009-09-28 16:34:00,141.935,141.935,141.87,141.875,153600000.0
2009-09-28 16:35:00,141.88,141.93,141.865,141.895,219800000.0
2009-09-28 16:36:00,141.895,141.915,141.87,141.89,143400000.0
2009-09-28 16:37:00,141.89,141.94,141.89,141.93,128400000.0
2009-09-28 16:38:00,141.925,141.93,141.915,141.925,100100000.0
2009-09-28 16:39:00,141.925,141.925,141.885,141.885,100000000.0
2009-09-28 16:40:00,141.885,141.92,141.86,141.875,176300000.0
2009-09-28 16:41:00,141.885,141.9,141.82,141.875,156800000.0
2009-09-28 16:42:00,141.875,141.99,141.875,141.975,240800000.0
2009-09-28 16:43:00,141.975,142.09,141.965,142.07,244500000.0
2009-09-28 16:44:00,142.07,142.12,142.035,142.095,278400000.0
2009-09-28 16:45:00,142.095,142.1,142.015,142.04,180100000.0
2009-09-28 16:46:00,142.035,142.05,141.945,141.96,243200000.0
2009-09-28 16:47:00,141.96,141.96,141.895,141.9,154400000.0
2009-09-28 16:48:00,141.9,141.965,141.9,141.955,152000000.0
2009-09-28 16:49:00,141.955,141.985,141.915,141.915,186500000.0
2009-09-28 16:50:00,141.91,141.95,141.9,141.915,129300000.0
2009-09-28 16:51:00,141.915,141.935,141.87,141.875,181100000.0
2009-09-28 16:52:00,141.875,141.885,141.815,141.815,150700000.0
2009-09-28 16:53:00,141.81,141.825,141.765,141.765,149600000.0
2009-09-28 16:54:00,141.77,141.785,141.71,141.77,198300000.0
2009-09-28 16:55:00,141.765,141.89,141.765,141.88,223400000.0
2009-09-28 16:56:00,141.87,141.95,141.87,141.95,247100000.0
2009-09-28 16:57:00,141.945,141.99,141.92,141.99,239500000.0
2009-09-28 16:58:00,141.99,142.05,141.965,142.02,301500000.0
2009-09-28 16:59:00,142.025,142.105,142.025,142.08,243100000.0
2009-09-28 17:00:00,142.08,142.095,142.025,142.06,230400000.0
2009-09-28 17:01:00,142.06,142.06,141.975,142.0,237400000.0
2009-09-28 17:02:00,142.0,142.015,141.915,141.97,175400000.0
2009-09-28 17:03:00,141.97,142.01,141.965,142.01,148600000.0
2009-09-28 17:04:00,142.005,142.005,141.95,141.97,100900000.0
2009-09-28 17:05:00,141.97,142.005,141.97,141.99,149600000.0
2009-09-28 17:06:00,141.99,141.995,141.96,141.98,97800000.0
2009-09-28 17:07:00,141.98,142.035,141.945,142.015,189900000.0
2009-09-28 17:08:00,142.015,142.03,141.985,142.005,163900000.0
2009-09-28 17:09:00,142.005,142.035,141.985,141.995,140200000.0
2009-09-28 17:10:00,141.995,142.065,141.99,142.03,160600000.0
2009-09-28 17:11:00,142.03,142.11,142.03,142.09,193400000.0
2009-09-28 17:12:00,142.09,142.105,142.055,142.09,113800000.0
2009-09-28 17:13:00,142.09,142.105,142.05,142.06,231000000.0
2009-09-28 17:14:00,142.06,142.08,142.06,142.06,143300000.0
2009-09-28 17:15:00,142.06,142.085,142.05,142.085,134000000.0
2009-09-28 17:16:00,142.085,142.11,142.085,142.085,148800000.0
2009-09-28 17:17:00,142.09,142.125,142.085,142.1,145500000.0
2009-09-28 17:18:00,142.1,142.12,142.09,142.1,124300000.0
2009-09-28 17:19:00,142.1,142.11,142.06,142.06,124800000.0
2009-09-28 17:20:00,142.065,142.08,142.06,142.06,72100000.0
2009-09-28 17:21:00,142.065,142.09,142.055,142.09,132900000.0
2009-09-28 17:22:00,142.09,142.125,142.09,142.125,90400000.0
2009-09-28 17:23:00,142.125,142.14,142.11,142.14,118200000.0
2009-09-28 17:24:00,142.13,142.245,142.125,142.175,181200000.0
2009-09-28 17:25:00,142.175,142.19,142.15,142.155,93900000.0
2009-09-28 17:26:00,142.155,142.16,142.04,142.055,202600000.0
2009-09-28 17:27:00,142.065,142.135,142.055,142.135,108500000.0
2009-09-28 17:28:00,142.13,142.22,142.125,142.22,149800000.0
2009-09-28 17:29:00,142.235,142.235,142.21,142.225,142900000.0
2009-09-28 17:30:00,142.225,142.245,142.215,142.22,159000000.0
2009-09-28 17:31:00,142.22,142.235,142.17,142.225,130800000.0
2009-09-28 17:32:00,142.215,142.225,142.155,142.18,216400000.0
2009-09-28 17:33:00,142.18,142.195,142.16,142.175,131200000.0
2009-09-28 17:34:00,142.18,142.185,142.15,142.175,137200000.0
2009-09-28 17:35:00,142.175,142.205,142.15,142.155,126200000.0
2009-09-28 17:36:00,142.155,142.17,142.14,142.17,97100000.0
2009-09-28 17:37:00,142.17,142.185,142.15,142.175,138000000.0
2009-09-28 17:38:00,142.175,142.205,142.165,142.205,172300000.0
2009-09-28 17:39:00,142.21,142.245,142.19,142.23,248300000.0
2009-09-28 17:40:00,142.23,142.255,142.215,142.25,175800000.0
2009-09-28 17:41:00,142.25,142.26,142.18,142.215,151500000.0
2009-09-28 17:42:00,142.225,142.245,142.16,142.17,326000000.0
2009-09-28 17:43:00,142.17,142.225,142.12,142.185,278400000.0
2009-09-28 17:44:00,142.17,142.55,142.17,142.48,400400000.0
2009-09-28 17:45:00,142.495,142.53,142.45,142.53,269200000.0
2009-09-28 17:46:00,142.515,142.54,142.465,142.5,208100000.0
2009-09-28 17:47:00,142.515,142.53,142.43,142.44,270100000.0
2009-09-28 17:48:00,142.435,142.45,142.38,142.395,261700000.0
2009-09-28 17:49:00,142.395,142.435,142.37,142.43,181300000.0
2009-09-28 17:50:00,142.43,142.445,142.395,142.395,144900000.0
2009-09-28 17:51:00,142.4,142.405,142.275,142.285,246400000.0
2009-09-28 17:52:00,142.29,142.3,142.2,142.21,189100000.0
2009-09-28 17:53:00,142.215,142.245,142.195,142.205,142400000.0
2009-09-28 17:54:00,142.205,142.22,142.15,142.165,141800000.0
2009-09-28 17:55:00,142.17,142.175,142.12,142.12,85300000.0
2009-09-28 17:56:00,142.12,142.145,142.115,142.125,121700000.0
2009-09-28 17:57:00,142.125,142.215,142.125,142.215,100500000.0
2009-09-28 17:58:00,142.21,142.21,142.135,142.135,98500000.0
2009-09-28 17:59:00,142.13,142.15,142.12,142.135,51100000.0
2009-09-28 18:00:00,142.135,142.155,141.96,141.965,277700000.0
2009-09-28 18:01:00,141.97,142.065,141.955,142.005,259300000.0
2009-09-28 18:02:00,142.005,142.04,141.995,142.005,268700000.0
2009-09-28 18:03:00,142.005,142.09,141.995,142.08,196900000.0
2009-09-28 18:04:00,142.075,142.09,142.065,142.07,132300000.0
2009-09-28 18:05:00,142.07,142.18,142.045,142.17,207200000.0
2009-09-28 18:06:00,142.175,142.22,142.14,142.17,260200000.0
2009-09-28 18:07:00,142.17,142.195,142.165,142.165,144800000.0
2009-09-28 18:08:00,142.165,142.205,142.165,142.175,153500000.0
2009-09-28 18:09:00,142.175,142.205,142.16,142.18,253700000.0
2009-09-28 18:10:00,142.18,142.23,142.17,142.215,114700000.0
2009-09-28 18:11:00,142.215,142.24,142.185,142.19,141000000.0
2009-09-28 18:12:00,142.18,142.185,142.145,142.175,75400000.0
2009-09-28 18:13:00,142.17,142.175,142.15,142.16,148700000.0
2009-09-28 18:14:00,142.155,142.16,142.105,142.11,76900000.0
2009-09-28 18:15:00,142.11,142.11,142.09,142.09,88800000.0
2009-09-28 18:16:00,142.09,142.1,142.08,142.085,71860000.0
2009-09-28 18:17:00,142.085,142.1,142.08,142.1,40090000.0
2009-09-28 18:18:00,142.1,142.145,142.1,142.12,48700000.0
2009-09-28 18:19:00,142.12,142.13,142.12,142.125,64000000.0
2009-09-28 18:20:00,142.13,142.13,142.09,142.09,62150000.0
2009-09-28 18:21:00,142.09,142.09,142.05,142.055,63400000.0
2009-09-28 18:22:00,142.055,142.065,142.045,142.06,33500000.0
2009-09-28 18:23:00,142.055,142.055,141.985,142.02,92900000.0
2009-09-28 18:24:00,142.015,142.03,142.005,142.02,45300000.0
2009-09-28 18:25:00,142.02,142.05,142.005,142.04,57200000.0
2009-09-28 18:26:00,142.045,142.05,141.995,142.015,62700000.0
2009-09-28 18:27:00,142.025,142.035,141.995,142.015,92500000.0
2009-09-28 18:28:00,142.015,142.03,142.01,142.02,47000000.0
2009-09-28 18:29:00,142.02,142.02,141.97,141.98,87800000.0
2009-09-28 18:30:00,141.98,141.98,141.92,141.925,104200000.0
2009-09-28 18:31:00,141.93,141.935,141.92,141.935,72900000.0
2009-09-28 18:32:00,141.935,141.95,141.93,141.94,54300000.0
2009-09-28 18:33:00,141.94,141.945,141.9,141.93,48700000.0
2009-09-28 18:34:00,141.925,142.0,141.92,142.0,98200000.0
2009-09-28 18:35:00,142.0,142.075,141.97,141.98,165300000.0
2009-09-28 18:36:00,141.98,142.02,141.97,142.02,56900000.0
2009-09-28 18:37:00,142.02,142.02,142.01,142.01,50300000.0
2009-09-28 18:38:00,142.01,142.01,141.99,142.0,29900000.0
2009-09-28 18:39:00,142.0,142.065,141.995,142.01,120300000.0
2009-09-28 18:40:00,142.0,142.01,141.985,141.995,31100000.0
2009-09-28 18:41:00,141.995,142.005,141.985,141.985,47000000.0
2009-09-28 18:42:00,141.99,142.0,141.97,141.97,102000000.0
2009-09-28 18:43:00,141.97,141.975,141.965,141.975,48700000.0
2009-09-28 18:44:00,141.98,141.99,141.965,141.985,64700000.0
2009-09-28 18:45:00,141.985,142.005,141.965,141.965,87000000.0
2009-09-28 18:46:00,141.97,141.975,141.93,141.945,46900000.0
2009-09-28 18:47:00,141.955,141.975,141.925,141.93,52300000.0
2009-09-28 18:48:00,141.925,141.925,141.885,141.9,104800000.0
2009-09-28 18:49:00,141.895,141.915,141.875,141.89,95200000.0
2009-09-28 18:50:00,141.89,141.94,141.875,141.935,100800000.0
2009-09-28 18:51:00,141.935,141.935,141.84,141.855,66100000.0
2009-09-28 18:52:00,141.855,141.86,141.835,141.84,60700000.0
2009-09-28 18:53:00,141.835,141.835,141.8,141.8,71800000.0
2009-09-28 18:54:00,141.8,141.85,141.715,141.835,234600000.0
2009-09-28 18:55:00,141.83,141.845,141.75,141.78,141600000.0
2009-09-28 18:56:00,141.79,141.82,141.76,141.795,108700000.0
2009-09-28 18:57:00,141.795,141.87,141.795,141.87,119900000.0
2009-09-28 18:58:00,141.865,141.875,141.85,141.865,81700000.0
2009-09-28 18:59:00,141.86,141.885,141.845,141.85,116300000.0
2009-09-28 19:00:00,141.85,141.86,141.805,141.86,234600000.0
2009-09-28 19:01:00,141.865,141.87,141.84,141.855,97400000.0
2009-09-28 19:02:00,141.86,141.885,141.84,141.845,83000000.0
2009-09-28 19:03:00,141.845,141.85,141.83,141.85,65400000.0
2009-09-28 19:04:00,141.85,141.89,141.85,141.875,118100000.0
2009-09-28 19:05:00,141.875,141.955,141.875,141.93,199800000.0
2009-09-28 19:06:00,141.93,141.945,141.89,141.915,130400000.0
2009-09-28 19:07:00,141.915,141.915,141.845,141.85,126200000.0
2009-09-28 19:08:00,141.85,141.875,141.825,141.85,151800000.0
2009-09-28 19:09:00,141.85,141.87,141.83,141.855,125600000.0
2009-09-28 19:10:00,141.86,141.905,141.86,141.875,90200000.0
2009-09-28 19:11:00,141.87,141.88,141.845,141.85,127400000.0
2009-09-28 19:12:00,141.855,141.96,141.855,141.935,126600000.0
2009-09-28 19:13:00,141.93,141.965,141.915,141.945,180700000.0
2009-09-28 19:14:00,141.945,141.97,141.925,141.925,173000000.0
2009-09-28 19:15:00,141.925,141.955,141.92,141.935,72800000.0
2009-09-28 19:16:00,141.94,141.94,141.905,141.91,71600000.0
2009-09-28 19:17:00,141.905,141.94,141.905,141.94,59200000.0
2009-09-28 19:18:00,141.935,141.955,141.935,141.94,66900000.0
2009-09-28 19:19:00,141.945,141.945,141.89,141.89,102600000.0
2009-09-28 19:20:00,141.89,141.935,141.88,141.935,73000000.0
2009-09-28 19:21:00,141.94,141.94,141.895,141.925,111600000.0
2009-09-28 19:22:00,141.925,141.925,141.9,141.92,66400000.0
2009-09-28 19:23:00,141.92,141.945,141.92,141.92,79900000.0
2009-09-28 19:24:00,141.925,141.935,141.905,141.91,96300000.0
2009-09-28 19:25:00,141.91,141.93,141.9,141.915,114500000.0
2009-09-28 19:26:00,141.925,141.935,141.915,141.915,34000000.0
2009-09-28 19:27:00,141.92,141.93,141.9,141.915,72400000.0
2009-09-28 19:28:00,141.92,141.96,141.915,141.935,85600000.0
2009-09-28 19:29:00,141.93,141.93,141.915,141.92,39300000.0
2009-09-28 19:30:00,141.915,141.93,141.915,141.93,34100000.0
2009-09-28 19:31:00,141.93,141.955,141.915,141.95,63100000.0
2009-09-28 19:32:00,141.955,141.995,141.955,141.97,77200000.0
2009-09-28 19:33:00,141.97,141.995,141.95,141.995,78300000.0
2009-09-28 19:34:00,141.995,142.015,141.99,142.015,73900000.0
2009-09-28 19:35:00,142.01,142.025,142.0,142.005,84800000.0
2009-09-28 19:36:00,142.005,142.01,142.0,142.0,15000000.0
2009-09-28 19:37:00,142.005,142.03,142.005,142.025,37900000.0
2009-09-28 19:38:00,142.02,142.03,142.015,142.03,37500000.0
2009-09-28 19:39:00,142.025,142.03,141.97,141.975,131000000.0
2009-09-28 19:40:00,141.975,142.01,141.97,141.97,99800000.0
2009-09-28 19:41:00,141.97,141.99,141.97,141.985,78400000.0
2009-09-28 19:42:00,141.98,141.995,141.965,141.98,110700000.0
2009-09-28 19:43:00,141.98,142.035,141.975,142.035,80800000.0
2009-09-28 19:44:00,142.035,142.04,142.005,142.005,64500000.0
2009-09-28 19:45:00,142.005,142.005,141.98,142.0,55000000.0
2009-09-28 19:46:00,141.99,142.03,141.975,142.03,79300000.0
2009-09-28 19:47:00,142.03,142.07,142.025,142.045,103200000.0
2009-09-28 19:48:00,142.06,142.08,142.05,142.07,258100000.0
2009-09-28 19:49:00,142.075,142.095,142.045,142.065,219700000.0
2009-09-28 19:50:00,142.065,142.065,142.025,142.05,248600000.0
2009-09-28 19:51:00,142.025,142.025,141.975,141.975,65900000.0
2009-09-28 19:52:00,141.975,141.985,141.97,141.985,87500000.0
2009-09-28 19:53:00,141.985,141.995,141.975,141.99,61100000.0
2009-09-28 19:54:00,141.99,141.99,141.95,141.955,117700000.0
2009-09-28 19:55:00,141.955,141.97,141.935,141.935,164700000.0
2009-09-28 19:56:00,141.935,141.94,141.925,141.93,82700000.0
2009-09-28 19:57:00,141.93,141.955,141.9,141.94,107500000.0
2009-09-28 19:58:00,141.94,141.97,141.94,141.955,38700000.0
2009-09-28 19:59:00,141.96,142.025,141.96,142.02,107300000.0
2009-09-28 20:00:00,142.02,142.07,142.015,142.055,237900000.0
2009-09-28 20:01:00,142.055,142.09,142.05,142.055,198400000.0
2009-09-28 20:02:00,142.055,142.07,142.035,142.04,134800000.0
2009-09-28 20:03:00,142.04,142.045,142.01,142.02,87700000.0
2009-09-28 20:04:00,142.025,142.055,142.025,142.04,114700000.0
2009-09-28 20:05:00,142.04,142.04,142.025,142.035,41200000.0
2009-09-28 20:06:00,142.035,142.035,141.935,141.945,141400000.0
2009-09-28 20:07:00,141.945,141.965,141.93,141.935,156600000.0
2009-09-28 20:08:00,141.935,142.0,141.935,141.98,175500000.0
2009-09-28 20:09:00,141.975,141.99,141.93,141.93,193000000.0
2009-09-28 20:10:00,141.935,141.965,141.93,141.955,136800000.0
2009-09-28 20:11:00,141.955,142.015,141.945,142.01,94800000.0
2009-09-28 20:12:00,142.005,142.065,142.005,142.06,121600000.0
2009-09-28 20:13:00,142.06,142.115,142.06,142.095,150500000.0
2009-09-28 20:14:00,142.09,142.11,142.055,142.11,111000000.0
2009-09-28 20:15:00,142.11,142.165,142.11,142.15,116800000.0
2009-09-28 20:16:00,142.14,142.19,142.12,142.15,174300000.0
2009-09-28 20:17:00,142.15,142.19,142.14,142.16,185200000.0
2009-09-28 20:18:00,142.165,142.23,142.15,142.205,195900000.0
2009-09-28 20:19:00,142.205,142.26,142.205,142.255,152800000.0
2009-09-28 20:20:00,142.255,142.265,142.25,142.255,135800000.0
2009-09-28 20:21:00,142.255,142.255,142.145,142.155,61500000.0
2009-09-28 20:22:00,142.155,142.155,142.11,142.125,78400000.0
2009-09-28 20:23:00,142.13,142.15,142.13,142.135,47700000.0
2009-09-28 20:24:00,142.135,142.145,142.125,142.125,47900000.0
2009-09-28 20:25:00,142.125,142.125,142.1,142.115,89600000.0
2009-09-28 20:26:00,142.115,142.12,142.105,142.11,68300000.0
2009-09-28 20:27:00,142.115,142.14,142.11,142.12,89400000.0
2009-09-28 20:28:00,142.11,142.125,142.09,142.095,93100000.0
2009-09-28 20:29:00,142.1,142.11,142.095,142.105,39400000.0
2009-09-28 20:30:00,142.105,142.135,142.105,142.11,76100000.0
2009-09-28 20:31:00,142.11,142.12,142.05,142.055,90500000.0
2009-09-28 20:32:00,142.06,142.1,142.05,142.065,60600000.0
2009-09-28 20:33:00,142.075,142.08,142.055,142.06,115300000.0
2009-09-28 20:34:00,142.065,142.085,142.06,142.075,99400000.0
2009-09-28 20:35:00,142.075,142.075,142.025,142.055,60300000.0
2009-09-28 20:36:00,142.055,142.07,142.035,142.035,81100000.0
2009-09-28 20:37:00,142.035,142.055,142.025,142.045,123400000.0
2009-09-28 20:38:00,142.045,142.045,142.01,142.02,110100000.0
2009-09-28 20:39:00,142.015,142.04,142.015,142.03,41600000.0
2009-09-28 20:40:00,142.03,142.03,142.015,142.02,134600000.0
2009-09-28 20:41:00,142.02,142.04,142.02,142.04,39900000.0
2009-09-28 20:42:00,142.05,142.09,142.04,142.07,60800000.0
2009-09-28 20:43:00,142.06,142.105,142.04,142.1,102400000.0
2009-09-28 20:44:00,142.095,142.1,142.075,142.085,95800000.0
2009-09-28 20:45:00,142.08,142.125,142.075,142.11,112900000.0
2009-09-28 20:46:00,142.11,142.14,142.09,142.14,135300000.0
2009-09-28 20:47:00,142.145,142.17,142.14,142.15,88000000.0
2009-09-28 20:48:00,142.155,142.225,142.15,142.195,149700000.0
2009-09-28 20:49:00,142.195,142.235,142.17,142.17,155400000.0
2009-09-28 20:50:00,142.17,142.21,142.165,142.195,162500000.0
2009-09-28 20:51:00,142.205,142.325,142.205,142.31,169900000.0
2009-09-28 20:52:00,142.32,142.4,142.31,142.37,210000000.0
2009-09-28 20:53:00,142.37,142.4,142.3,142.3,188800000.0
2009-09-28 20:54:00,142.3,142.315,142.23,142.255,117200000.0
2009-09-28 20:55:00,142.27,142.305,142.25,142.285,151000000.0
2009-09-28 20:56:00,142.285,142.31,142.285,142.295,147400000.0
2009-09-28 20:57:00,142.29,142.305,142.28,142.29,148800000.0
2009-09-28 20:58:00,142.29,142.45,142.275,142.44,254700000.0
2009-09-28 20:59:00,142.44,142.46,142.42,142.435,168600000.0
2009-09-28 21:00:00,142.43,142.435,142.41,142.425,141300000.0
2009-09-28 21:01:00,142.425,142.44,142.41,142.415,276800000.0
2009-09-28 21:02:00,142.415,142.42,142.385,142.395,123800000.0
2009-09-28 21:03:00,142.395,142.41,142.39,142.41,120000000.0
2009-09-28 21:04:00,142.41,142.425,142.39,142.405,87200000.0
2009-09-28 21:05:00,142.405,142.405,142.36,142.39,123500000.0
2009-09-28 21:06:00,142.39,142.39,142.355,142.365,53200000.0
2009-09-28 21:07:00,142.355,142.41,142.355,142.41,72800000.0
2009-09-28 21:08:00,142.405,142.405,142.37,142.37,111100000.0
2009-09-28 21:09:00,142.385,142.405,142.365,142.37,75100000.0
2009-09-28 21:10:00,142.37,142.38,142.35,142.36,38500000.0
2009-09-28 21:11:00,142.355,142.375,142.35,142.375,46300000.0
2009-09-28 21:12:00,142.36,142.405,142.355,142.38,94500000.0
2009-09-28 21:13:00,142.39,142.39,142.37,142.375,42100000.0
2009-09-28 21:14:00,142.375,142.39,142.365,142.38,44500000.0
2009-09-28 21:15:00,142.38,142.395,142.38,142.385,33300000.0
2009-09-28 21:16:00,142.385,142.395,142.36,142.395,147600000.0
2009-09-28 21:17:00,142.39,142.405,142.37,142.395,74800000.0
2009-09-28 21:18:00,142.39,142.425,142.38,142.41,151700000.0
2009-09-28 21:19:00,142.41,142.435,142.41,142.415,115500000.0
2009-09-28 21:20:00,142.415,142.435,142.41,142.435,58300000.0
2009-09-28 21:21:00,142.425,142.485,142.425,142.47,157400000.0
2009-09-28 21:22:00,142.47,142.505,142.465,142.49,182400000.0
2009-09-28 21:23:00,142.49,142.49,142.44,142.44,113200000.0
2009-09-28 21:24:00,142.445,142.445,142.385,142.395,238100000.0
2009-09-28 21:25:00,142.38,142.47,142.38,142.45,155700000.0
2009-09-28 21:26:00,142.45,142.45,142.355,142.375,231200000.0
2009-09-28 21:27:00,142.375,142.39,142.355,142.365,180000000.0
2009-09-28 21:28:00,142.375,142.38,142.36,142.37,179800000.0
2009-09-28 21:29:00,142.38,142.385,142.365,142.365,132500000.0
2009-09-28 21:30:00,142.37,142.37,142.345,142.355,196700000.0
2009-09-28 21:31:00,142.355,142.375,142.355,142.36,99500000.0
2009-09-28 21:32:00,142.36,142.36,142.33,142.34,101900000.0
2009-09-28 21:33:00,142.34,142.375,142.33,142.365,177600000.0
2009-09-28 21:34:00,142.37,142.37,142.36,142.365,97800000.0
2009-09-28 21:35:00,142.36,142.36,142.345,142.355,153300000.0
2009-09-28 21:36:00,142.355,142.355,142.34,142.34,66900000.0
2009-09-28 21:37:00,142.345,142.345,142.31,142.32,104700000.0
2009-09-28 21:38:00,142.32,142.35,142.29,142.305,171900000.0
2009-09-28 21:39:00,142.29,142.305,142.25,142.255,96000000.0
2009-09-28 21:40:00,142.255,142.265,142.245,142.245,160100000.0
2009-09-28 21:41:00,142.25,142.28,142.245,142.265,202000000.0
2009-09-28 21:42:00,142.26,142.27,142.25,142.265,41300000.0
2009-09-28 21:43:00,142.265,142.275,142.255,142.255,50400000.0
2009-09-28 21:44:00,142.255,142.315,142.255,142.31,73100000.0
2009-09-28 21:45:00,142.3,142.33,142.3,142.33,86200000.0
2009-09-28 21:46:00,142.335,142.35,142.295,142.295,174100000.0
2009-09-28 21:47:00,142.285,142.335,142.275,142.31,123000000.0
2009-09-28 21:48:00,142.31,142.33,142.31,142.31,150800000.0
2009-09-28 21:49:00,142.315,142.33,142.265,142.265,215800000.0
2009-09-28 21:50:00,142.265,142.28,142.26,142.27,204200000.0
2009-09-28 21:51:00,142.285,142.295,142.27,142.29,63500000.0
2009-09-28 21:52:00,142.295,142.31,142.295,142.295,103700000.0
2009-09-28 21:53:00,142.305,142.32,142.3,142.3,76700000.0
2009-09-28 21:54:00,142.3,142.315,142.295,142.31,69500000.0
2009-09-28 21:55:00,142.31,142.325,142.285,142.315,126600000.0
2009-09-28 21:56:00,142.31,142.31,142.27,142.285,123800000.0
2009-09-28 21:57:00,142.28,142.32,142.27,142.315,298900000.0
2009-09-28 21:58:00,142.315,142.335,142.3,142.32,148900000.0
2009-09-28 21:59:00,142.325,142.34,142.32,142.33,181700000.0
2009-09-28 22:00:00,142.33,142.33,142.315,142.315,82900000.0
2009-09-28 22:01:00,142.315,142.335,142.31,142.33,101600000.0
2009-09-28 22:02:00,142.33,142.345,142.295,142.3,266400000.0
2009-09-28 22:03:00,142.3,142.34,142.3,142.32,146000000.0
2009-09-28 22:04:00,142.32,142.33,142.26,142.265,187900000.0
2009-09-28 22:05:00,142.265,142.28,142.25,142.27,64300000.0
2009-09-28 22:06:00,142.27,142.3,142.26,142.285,135100000.0
2009-09-28 22:07:00,142.285,142.3,142.27,142.295,81800000.0
2009-09-28 22:08:00,142.295,142.34,142.285,142.34,165400000.0
2009-09-28 22:09:00,142.335,142.345,142.305,142.31,120900000.0
2009-09-28 22:10:00,142.31,142.335,142.29,142.32,63700000.0
2009-09-28 22:11:00,142.32,142.345,142.315,142.335,65600000.0
2009-09-28 22:12:00,142.335,142.365,142.335,142.36,17400000.0
2009-09-28 22:13:00,142.36,142.37,142.355,142.36,33700000.0
2009-09-28 22:14:00,142.36,142.41,142.36,142.405,39400000.0
2009-09-28 22:15:00,142.405,142.405,142.37,142.39,25200000.0
2009-09-28 22:16:00,142.38,142.38,142.335,142.35,57400000.0
2009-09-28 22:17:00,142.345,142.35,142.3,142.3,36200000.0
2009-09-28 22:18:00,142.305,142.315,142.29,142.305,41100000.0
2009-09-28 22:19:00,142.31,142.315,142.305,142.305,34700000.0
2009-09-28 22:20:00,142.315,142.335,142.315,142.315,76300000.0
2009-09-28 22:21:00,142.32,142.345,142.32,142.345,36400000.0
2009-09-28 22:22:00,142.345,142.36,142.32,142.34,30400000.0
2009-09-28 22:23:00,142.34,142.385,142.34,142.37,98100000.0
2009-09-28 22:24:00,142.37,142.385,142.345,142.38,94500000.0
2009-09-28 22:25:00,142.395,142.425,142.37,142.4,60600000.0
2009-09-28 22:26:00,142.4,142.46,142.4,142.445,138600000.0
2009-09-28 22:27:00,142.465,142.47,142.45,142.45,63400000.0
2009-09-28 22:28:00,142.445,142.46,142.44,142.455,68300000.0
2009-09-28 22:29:00,142.455,142.505,142.455,142.47,126300000.0
2009-09-28 22:30:00,142.47,142.475,142.45,142.465,55600000.0
2009-09-28 22:31:00,142.465,142.495,142.445,142.46,61900000.0
2009-09-28 22:32:00,142.475,142.49,142.46,142.46,22300000.0
2009-09-28 22:33:00,142.46,142.46,142.46,142.46,1600000.0
2009-09-28 22:34:00,142.47,142.47,142.44,142.445,32000000.0
2009-09-28 22:35:00,142.445,142.455,142.44,142.455,25000000.0
2009-09-28 22:36:00,142.455,142.455,142.445,142.445,45800000.0
2009-09-28 22:37:00,142.45,142.465,142.36,142.37,184000000.0
2009-09-28 22:38:00,142.37,142.39,142.295,142.305,115800000.0
2009-09-28 22:39:00,142.31,142.315,142.245,142.245,155900000.0
2009-09-28 22:40:00,142.245,142.275,142.245,142.26,82600000.0
2009-09-28 22:41:00,142.25,142.28,142.25,142.28,37700000.0
2009-09-28 22:42:00,142.27,142.285,142.235,142.235,77300000.0
2009-09-28 22:43:00,142.235,142.255,142.22,142.22,45500000.0
2009-09-28 22:44:00,142.215,142.23,142.21,142.225,60600000.0
2009-09-28 22:45:00,142.235,142.235,142.2,142.21,145800000.0
2009-09-28 22:46:00,142.215,142.255,142.215,142.24,132600000.0
2009-09-28 22:47:00,142.245,142.245,142.22,142.24,92200000.0
2009-09-28 22:48:00,142.24,142.275,142.24,142.255,178100000.0
2009-09-28 22:49:00,142.25,142.25,142.22,142.225,56100000.0
2009-09-28 22:50:00,142.22,142.26,142.215,142.255,90600000.0
2009-09-28 22:51:00,142.255,142.26,142.25,142.25,26400000.0
2009-09-28 22:52:00,142.25,142.26,142.235,142.24,40200000.0
2009-09-28 22:53:00,142.25,142.295,142.25,142.27,100400000.0
2009-09-28 22:54:00,142.27,142.295,142.26,142.295,73200000.0
2009-09-28 22:55:00,142.295,142.295,142.265,142.27,54200000.0
2009-09-28 22:56:00,142.265,142.28,142.24,142.265,180500000.0
2009-09-28 22:57:00,142.26,142.27,142.235,142.25,81400000.0
2009-09-28 22:58:00,142.235,142.285,142.235,142.255,93900000.0
2009-09-28 22:59:00,142.255,142.375,142.245,142.345,63500000.0
2009-09-28 23:00:00,142.335,142.35,142.225,142.325,25000000.0
2009-09-28 23:01:00,142.335,142.34,142.295,142.295,10000000.0
2009-09-28 23:02:00,142.295,142.31,142.29,142.29,12500000.0
2009-09-28 23:03:00,142.295,142.295,142.29,142.29,27600000.0
2009-09-28 23:04:00,142.29,142.34,142.29,142.34,16000000.0
2009-09-28 23:05:00,142.335,142.355,142.335,142.355,7500000.0
2009-09-28 23:06:00,142.355,142.355,142.355,142.355,1500000.0
2009-09-28 23:07:00,142.355,142.37,142.355,142.37,21800000.0
2009-09-28 23:08:00,142.37,142.37,142.315,142.315,30500000.0
2009-09-28 23:09:00,142.315,142.315,142.3,142.315,10300000.0
2009-09-28 23:10:00,142.315,142.315,142.315,142.315,5300000.0
2009-09-28 23:11:00,142.32,142.32,142.32,142.32,3000000.0
2009-09-28 23:12:00,142.32,142.34,142.32,142.335,13400000.0
2009-09-28 23:13:00,142.335,142.335,142.325,142.325,6800000.0
2009-09-28 23:14:00,142.325,142.365,142.32,142.355,18000000.0
2009-09-28 23:15:00,142.355,142.36,142.295,142.305,41800000.0
2009-09-28 23:16:00,142.32,142.36,142.305,142.36,28500000.0
2009-09-28 23:17:00,142.365,142.365,142.33,142.335,48800000.0
2009-09-28 23:18:00,142.35,142.37,142.335,142.36,19600000.0
2009-09-28 23:19:00,142.36,142.36,142.36,142.36,1500000.0
2009-09-28 23:20:00,142.36,142.36,142.32,142.33,4500000.0
2009-09-28 23:21:00,142.325,142.35,142.325,142.35,9600000.0
2009-09-28 23:22:00,142.355,142.355,142.35,142.35,4500000.0
2009-09-28 23:23:00,142.35,142.35,142.35,142.35,7500000.0
2009-09-28 23:24:00,142.35,142.375,142.345,142.375,33400000.0
2009-09-28 23:25:00,142.375,142.375,142.335,142.355,9800000.0
2009-09-28 23:26:00,142.355,142.355,142.34,142.34,29500000.0
2009-09-28 23:27:00,142.34,142.34,142.31,142.325,32100000.0
2009-09-28 23:28:00,142.325,142.325,142.325,142.325,3800000.0
2009-09-28 23:29:00,142.335,142.335,142.325,142.325,3000000.0
2009-09-28 23:30:00,142.325,142.335,142.32,142.33,21700000.0
2009-09-28 23:31:00,142.33,142.33,142.33,142.33,6000000.0
2009-09-28 23:32:00,142.325,142.34,142.325,142.34,5500000.0
2009-09-28 23:33:00,142.34,142.36,142.33,142.33,38400000.0
2009-09-28 23:34:00,142.33,142.33,142.29,142.29,39800000.0
2009-09-28 23:35:00,142.29,142.315,142.28,142.3,22900000.0
2009-09-28 23:36:00,142.305,142.31,142.27,142.31,28400000.0
2009-09-28 23:37:00,142.31,142.31,142.305,142.31,26300000.0
2009-09-28 23:38:00,142.31,142.31,142.305,142.305,47000000.0
2009-09-28 23:39:00,142.305,142.315,142.305,142.31,26900000.0
2009-09-28 23:40:00,142.31,142.315,142.28,142.295,55700000.0
2009-09-28 23:41:00,142.295,142.31,142.285,142.285,10500000.0
2009-09-28 23:42:00,142.305,142.335,142.295,142.335,40900000.0
2009-09-28 23:43:00,142.335,142.335,142.31,142.325,25200000.0
2009-09-28 23:44:00,142.325,142.34,142.325,142.34,6700000.0
2009-09-28 23:45:00,142.35,142.35,142.35,142.35,4100000.0
2009-09-28 23:46:00,142.345,142.355,142.34,142.35,15000000.0
2009-09-28 23:47:00,142.34,142.365,142.33,142.33,37300000.0
2009-09-28 23:48:00,142.345,142.345,142.29,142.32,24300000.0
2009-09-28 23:49:00,142.33,142.33,142.33,142.33,6000000.0
2009-09-28 23:50:00,142.345,142.345,142.345,142.345,4500000.0
2009-09-28 23:51:00,142.35,142.355,142.35,142.355,12600000.0
2009-09-28 23:52:00,142.355,142.355,142.335,142.345,9700000.0
2009-09-28 23:53:00,142.345,142.4,142.345,142.38,92900000.0
2009-09-28 23:54:00,142.375,142.375,142.36,142.37,33600000.0
2009-09-28 23:55:00,142.37,142.375,142.365,142.365,5200000.0
2009-09-28 23:56:00,142.37,142.395,142.37,142.395,14200000.0
2009-09-28 23:57:00,142.395,142.415,142.395,142.41,25300000.0
2009-09-28 23:58:00,142.41,142.455,142.41,142.425,20500000.0
2009-09-28 23:59:00,142.415,142.43,142.415,142.43,12000000.0
2009-09-29 00:00:00,142.43,142.43,142.405,142.405,39300000.0
2009-09-29 00:01:00,142.395,142.4,142.385,142.4,28100000.0
2009-09-29 00:02:00,142.4,142.42,142.4,142.415,42800000.0
2009-09-29 00:03:00,142.42,142.445,142.42,142.44,26500000.0
2009-09-29 00:04:00,142.44,142.485,142.44,142.45,62400000.0
2009-09-29 00:05:00,142.455,142.48,142.44,142.465,74500000.0
2009-09-29 00:06:00,142.465,142.465,142.45,142.46,13600000.0
2009-09-29 00:07:00,142.455,142.465,142.44,142.465,67300000.0
2009-09-29 00:08:00,142.455,142.48,142.44,142.455,79000000.0
2009-09-29 00:09:00,142.455,142.465,142.455,142.455,38800000.0
2009-09-29 00:10:00,142.44,142.45,142.435,142.435,14400000.0
2009-09-29 00:11:00,142.435,142.44,142.385,142.385,151500000.0
2009-09-29 00:12:00,142.38,142.39,142.36,142.365,46500000.0
2009-09-29 00:13:00,142.36,142.365,142.325,142.335,67300000.0
2009-09-29 00:14:00,142.345,142.35,142.34,142.35,37200000.0
2009-09-29 00:15:00,142.35,142.355,142.35,142.35,41500000.0
2009-09-29 00:16:00,142.36,142.36,142.33,142.34,58000000.0
2009-09-29 00:17:00,142.34,142.365,142.335,142.365,33400000.0
2009-09-29 00:18:00,142.365,142.405,142.365,142.405,30900000.0
2009-09-29 00:19:00,142.41,142.43,142.41,142.43,76500000.0
2009-09-29 00:20:00,142.43,142.43,142.425,142.425,6000000.0
2009-09-29 00:21:00,142.43,142.445,142.425,142.435,19700000.0
2009-09-29 00:22:00,142.435,142.435,142.42,142.43,26300000.0
2009-09-29 00:23:00,142.42,142.42,142.41,142.41,9200000.0
2009-09-29 00:24:00,142.41,142.43,142.41,142.43,33300000.0
2009-09-29 00:25:00,142.43,142.44,142.43,142.43,22800000.0
2009-09-29 00:26:00,142.44,142.45,142.435,142.45,79300000.0
2009-09-29 00:27:00,142.45,142.45,142.445,142.445,62700000.0
2009-09-29 00:28:00,142.445,142.455,142.445,142.455,91700000.0
2009-09-29 00:29:00,142.455,142.46,142.45,142.46,41000000.0
2009-09-29 00:30:00,142.46,142.46,142.445,142.445,34400000.0
2009-09-29 00:31:00,142.445,142.455,142.44,142.455,61800000.0
2009-09-29 00:32:00,142.45,142.47,142.45,142.455,22000000.0
2009-09-29 00:33:00,142.445,142.47,142.44,142.465,33000000.0
2009-09-29 00:34:00,142.47,142.48,142.43,142.43,38600000.0
2009-09-29 00:35:00,142.425,142.44,142.415,142.43,23500000.0
2009-09-29 00:36:00,142.43,142.435,142.43,142.43,13000000.0
2009-09-29 00:37:00,142.43,142.465,142.43,142.45,36500000.0
2009-09-29 00:38:00,142.45,142.45,142.45,142.45,6000000.0
2009-09-29 00:39:00,142.465,142.48,142.45,142.47,56600000.0
2009-09-29 00:40:00,142.48,142.48,142.435,142.445,30700000.0
2009-09-29 00:41:00,142.445,142.455,142.435,142.445,15000000.0
2009-09-29 00:42:00,142.445,142.455,142.415,142.42,28500000.0
2009-09-29 00:43:00,142.425,142.435,142.4,142.4,41200000.0
2009-09-29 00:44:00,142.4,142.4,142.365,142.38,62400000.0
2009-09-29 00:45:00,142.38,142.385,142.36,142.365,44800000.0
2009-09-29 00:46:00,142.36,142.365,142.35,142.35,14500000.0
2009-09-29 00:47:00,142.36,142.39,142.35,142.38,57700000.0
2009-09-29 00:48:00,142.405,142.405,142.4,142.4,12000000.0
2009-09-29 00:49:00,142.405,142.44,142.39,142.425,65100000.0
2009-09-29 00:50:00,142.44,142.445,142.42,142.42,19500000.0
2009-09-29 00:51:00,142.41,142.42,142.41,142.42,6100000.0
2009-09-29 00:52:00,142.425,142.445,142.41,142.415,19400000.0
2009-09-29 00:53:00,142.41,142.435,142.405,142.435,9000000.0
2009-09-29 00:54:00,142.425,142.45,142.405,142.43,51900000.0
2009-09-29 00:55:00,142.425,142.43,142.425,142.43,15600000.0
2009-09-29 00:56:00,142.42,142.43,142.42,142.425,24800000.0
2009-09-29 00:57:00,142.425,142.44,142.425,142.44,15200000.0
2009-09-29 00:58:00,142.425,142.445,142.405,142.425,32700000.0
2009-09-29 00:59:00,142.42,142.425,142.41,142.41,22000000.0
2009-09-29 01:00:00,142.415,142.43,142.41,142.425,52800000.0
2009-09-29 01:01:00,142.42,142.44,142.41,142.435,33900000.0
2009-09-29 01:02:00,142.445,142.465,142.43,142.45,49600000.0
2009-09-29 01:03:00,142.46,142.475,142.45,142.46,42800000.0
2009-09-29 01:04:00,142.46,142.46,142.37,142.395,65900000.0
2009-09-29 01:05:00,142.395,142.415,142.395,142.41,54600000.0
2009-09-29 01:06:00,142.41,142.465,142.41,142.465,22600000.0
2009-09-29 01:07:00,142.47,142.485,142.46,142.485,29000000.0
2009-09-29 01:08:00,142.475,142.5,142.445,142.49,82200000.0
2009-09-29 01:09:00,142.49,142.495,142.465,142.475,27400000.0
2009-09-29 01:10:00,142.475,142.485,142.445,142.46,87600000.0
2009-09-29 01:11:00,142.455,142.465,142.42,142.43,66200000.0
2009-09-29 01:12:00,142.445,142.445,142.425,142.43,39900000.0
2009-09-29 01:13:00,142.43,142.45,142.42,142.425,57100000.0
2009-09-29 01:14:00,142.425,142.435,142.425,142.435,25200000.0
2009-09-29 01:15:00,142.435,142.435,142.395,142.395,97700000.0
2009-09-29 01:16:00,142.395,142.41,142.395,142.4,44600000.0
2009-09-29 01:17:00,142.405,142.405,142.4,142.4,26900000.0
2009-09-29 01:18:00,142.4,142.425,142.395,142.41,110200000.0
2009-09-29 01:19:00,142.42,142.43,142.42,142.43,6000000.0
2009-09-29 01:20:00,142.44,142.485,142.44,142.455,59100000.0
2009-09-29 01:21:00,142.455,142.495,142.455,142.495,13000000.0
2009-09-29 01:22:00,142.495,142.5,142.475,142.495,38300000.0
2009-09-29 01:23:00,142.5,142.515,142.495,142.515,19700000.0
2009-09-29 01:24:00,142.525,142.545,142.525,142.535,24800000.0
2009-09-29 01:25:00,142.535,142.535,142.455,142.48,105400000.0
2009-09-29 01:26:00,142.48,142.48,142.435,142.44,46200000.0
2009-09-29 01:27:00,142.445,142.445,142.395,142.41,55900000.0
2009-09-29 01:28:00,142.41,142.42,142.395,142.405,92500000.0
2009-09-29 01:29:00,142.41,142.43,142.41,142.425,66700000.0
2009-09-29 01:30:00,142.425,142.485,142.42,142.485,27700000.0
2009-09-29 01:31:00,142.49,142.565,142.49,142.545,71900000.0
2009-09-29 01:32:00,142.555,142.59,142.555,142.59,64000000.0
2009-09-29 01:33:00,142.595,142.595,142.565,142.575,43100000.0
2009-09-29 01:34:00,142.575,142.605,142.575,142.59,49700000.0
2009-09-29 01:35:00,142.59,142.73,142.58,142.73,160900000.0
2009-09-29 01:36:00,142.73,142.8,142.71,142.75,173300000.0
2009-09-29 01:37:00,142.75,142.8,142.75,142.79,135800000.0
2009-09-29 01:38:00,142.785,142.85,142.77,142.815,145500000.0
2009-09-29 01:39:00,142.81,142.825,142.785,142.825,89900000.0
2009-09-29 01:40:00,142.82,142.82,142.75,142.76,197600000.0
2009-09-29 01:41:00,142.76,142.76,142.69,142.735,236500000.0
2009-09-29 01:42:00,142.74,142.75,142.725,142.73,66700000.0
2009-09-29 01:43:00,142.725,142.785,142.72,142.78,121200000.0
2009-09-29 01:44:00,142.78,142.78,142.74,142.745,42900000.0
2009-09-29 01:45:00,142.74,142.74,142.67,142.695,73800000.0
2009-09-29 01:46:00,142.7,142.765,142.685,142.74,90800000.0
2009-09-29 01:47:00,142.74,142.745,142.725,142.74,48700000.0
2009-09-29 01:48:00,142.73,142.73,142.7,142.72,41300000.0
2009-09-29 01:49:00,142.715,142.73,142.705,142.715,39400000.0
2009-09-29 01:50:00,142.71,142.72,142.705,142.72,12500000.0
2009-09-29 01:51:00,142.725,142.76,142.725,142.74,21500000.0
2009-09-29 01:52:00,142.74,142.755,142.7,142.755,68800000.0
2009-09-29 01:53:00,142.75,142.755,142.74,142.75,31600000.0
2009-09-29 01:54:00,142.75,142.765,142.73,142.755,95900000.0
2009-09-29 01:55:00,142.745,142.745,142.71,142.715,94100000.0
2009-09-29 01:56:00,142.715,142.74,142.715,142.735,38200000.0
2009-09-29 01:57:00,142.735,142.775,142.735,142.765,48400000.0
2009-09-29 01:58:00,142.775,142.775,142.75,142.76,29300000.0
2009-09-29 01:59:00,142.75,142.835,142.74,142.83,159000000.0
2009-09-29 02:00:00,142.825,142.995,142.825,142.97,189000000.0
2009-09-29 02:01:00,142.97,143.105,142.965,143.06,215000000.0
2009-09-29 02:02:00,143.065,143.065,142.96,143.0,194300000.0
2009-09-29 02:03:00,143.005,143.08,142.99,143.065,133900000.0
2009-09-29 02:04:00,143.065,143.07,143.005,143.015,151400000.0
2009-09-29 02:05:00,143.015,143.095,143.005,143.09,174500000.0
2009-09-29 02:06:00,143.085,143.085,142.985,143.005,156200000.0
2009-09-29 02:07:00,143.0,143.015,142.905,142.945,118600000.0
2009-09-29 02:08:00,142.945,143.02,142.92,143.0,93500000.0
2009-09-29 02:09:00,143.0,143.0,142.95,142.965,88600000.0
2009-09-29 02:10:00,142.96,143.015,142.915,142.985,131300000.0
2009-09-29 02:11:00,142.985,143.055,142.965,143.005,140800000.0
2009-09-29 02:12:00,143.005,143.02,142.96,142.985,122100000.0
2009-09-29 02:13:00,142.98,142.98,142.94,142.95,80200000.0
2009-09-29 02:14:00,142.95,142.97,142.935,142.955,125900000.0
2009-09-29 02:15:00,142.97,143.01,142.94,142.995,72400000.0
2009-09-29 02:16:00,142.995,143.04,142.985,142.99,109000000.0
2009-09-29 02:17:00,142.995,142.995,142.965,142.97,68800000.0
2009-09-29 02:18:00,142.965,143.04,142.965,143.04,72000000.0
2009-09-29 02:19:00,143.04,143.06,142.97,142.99,108000000.0
2009-09-29 02:20:00,142.995,142.995,142.945,142.955,40600000.0
2009-09-29 02:21:00,142.955,143.0,142.955,143.0,83000000.0
2009-09-29 02:22:00,142.995,143.005,142.985,143.0,38200000.0
2009-09-29 02:23:00,143.0,143.025,143.0,143.005,33600000.0
2009-09-29 02:24:00,143.015,143.015,142.93,142.97,143000000.0
2009-09-29 02:25:00,142.97,142.97,142.845,142.85,116000000.0
2009-09-29 02:26:00,142.865,142.92,142.85,142.905,101700000.0
2009-09-29 02:27:00,142.895,142.91,142.81,142.84,76400000.0
2009-09-29 02:28:00,142.84,142.845,142.825,142.845,53000000.0
2009-09-29 02:29:00,142.84,142.85,142.82,142.82,70900000.0
2009-09-29 02:30:00,142.83,142.885,142.775,142.86,161300000.0
2009-09-29 02:31:00,142.86,142.865,142.845,142.86,27500000.0
2009-09-29 02:32:00,142.85,142.85,142.795,142.825,116000000.0
2009-09-29 02:33:00,142.825,142.825,142.795,142.8,78000000.0
2009-09-29 02:34:00,142.8,142.805,142.735,142.755,190100000.0
2009-09-29 02:35:00,142.75,142.79,142.745,142.79,217400000.0
2009-09-29 02:36:00,142.79,142.8,142.77,142.79,142400000.0
2009-09-29 02:37:00,142.79,142.79,142.76,142.76,25200000.0
2009-09-29 02:38:00,142.76,142.765,142.75,142.755,48400000.0
2009-09-29 02:39:00,142.765,142.78,142.755,142.765,60900000.0
2009-09-29 02:40:00,142.765,142.765,142.655,142.67,193600000.0
2009-09-29 02:41:00,142.68,142.685,142.655,142.67,84900000.0
2009-09-29 02:42:00,142.635,142.665,142.635,142.65,127600000.0
2009-09-29 02:43:00,142.64,142.655,142.6,142.635,152200000.0
2009-09-29 02:44:00,142.65,142.69,142.64,142.69,137100000.0
2009-09-29 02:45:00,142.68,142.69,142.63,142.645,70100000.0
2009-09-29 02:46:00,142.65,142.665,142.645,142.65,32900000.0
2009-09-29 02:47:00,142.65,142.69,142.645,142.675,88300000.0
2009-09-29 02:48:00,142.69,142.77,142.69,142.77,93800000.0
2009-09-29 02:49:00,142.77,142.84,142.735,142.83,96500000.0
2009-09-29 02:50:00,142.84,142.905,142.825,142.905,95100000.0
2009-09-29 02:51:00,142.905,143.05,142.905,143.04,220800000.0
2009-09-29 02:52:00,143.04,143.085,143.005,143.065,181300000.0
2009-09-29 02:53:00,143.07,143.13,143.065,143.065,178000000.0
2009-09-29 02:54:00,143.08,143.26,143.055,143.24,156600000.0
2009-09-29 02:55:00,143.26,143.285,143.085,143.125,266400000.0
2009-09-29 02:56:00,143.125,143.23,143.1,143.225,226500000.0
2009-09-29 02:57:00,143.225,143.28,143.18,143.215,221400000.0
2009-09-29 02:58:00,143.205,143.255,143.16,143.215,182500000.0
2009-09-29 02:59:00,143.215,143.28,143.215,143.28,168300000.0
2009-09-29 03:00:00,143.28,143.29,143.25,143.25,167300000.0
2009-09-29 03:01:00,143.25,143.25,143.185,143.185,143600000.0
2009-09-29 03:02:00,143.175,143.175,143.085,143.095,201500000.0
2009-09-29 03:03:00,143.085,143.135,143.075,143.135,238300000.0
2009-09-29 03:04:00,143.135,143.135,143.05,143.05,133200000.0
2009-09-29 03:05:00,143.05,143.06,142.98,142.985,155500000.0
2009-09-29 03:06:00,142.995,143.02,142.985,143.005,96600000.0
2009-09-29 03:07:00,143.005,143.015,142.985,142.995,103200000.0
2009-09-29 03:08:00,142.995,143.045,142.99,143.025,119200000.0
2009-09-29 03:09:00,143.025,143.05,143.02,143.035,100800000.0
2009-09-29 03:10:00,143.04,143.045,143.01,143.045,103300000.0
2009-09-29 03:11:00,143.05,143.1,143.045,143.08,91100000.0
2009-09-29 03:12:00,143.08,143.08,143.01,143.07,117500000.0
2009-09-29 03:13:00,143.075,143.11,143.07,143.075,126800000.0
2009-09-29 03:14:00,143.075,143.17,143.075,143.155,81900000.0
2009-09-29 03:15:00,143.16,143.225,143.16,143.205,107500000.0
2009-09-29 03:16:00,143.2,143.2,143.145,143.145,75300000.0
2009-09-29 03:17:00,143.145,143.165,143.105,143.145,141800000.0
2009-09-29 03:18:00,143.14,143.145,143.115,143.13,48700000.0
2009-09-29 03:19:00,143.13,143.15,143.105,143.15,49800000.0
2009-09-29 03:20:00,143.145,143.16,143.12,143.125,67600000.0
2009-09-29 03:21:00,143.115,143.115,143.08,143.105,73400000.0
2009-09-29 03:22:00,143.11,143.22,143.095,143.215,72200000.0
2009-09-29 03:23:00,143.215,143.295,143.215,143.235,141900000.0
2009-09-29 03:24:00,143.24,143.265,143.215,143.26,79500000.0
2009-09-29 03:25:00,143.26,143.265,143.18,143.23,137500000.0
2009-09-29 03:26:00,143.23,143.285,143.23,143.255,102300000.0
2009-09-29 03:27:00,143.255,143.26,143.195,143.2,90000000.0
2009-09-29 03:28:00,143.2,143.235,143.165,143.235,121800000.0
2009-09-29 03:29:00,143.235,143.295,143.225,143.28,76800000.0
2009-09-29 03:30:00,143.275,143.28,143.2,143.205,76000000.0
2009-09-29 03:31:00,143.205,143.22,143.2,143.205,33600000.0
2009-09-29 03:32:00,143.205,143.23,143.14,143.155,67700000.0
2009-09-29 03:33:00,143.165,143.175,143.075,143.125,144900000.0
2009-09-29 03:34:00,143.125,143.125,143.07,143.105,79200000.0
2009-09-29 03:35:00,143.105,143.135,143.07,143.135,74100000.0
2009-09-29 03:36:00,143.125,143.15,143.115,143.14,62600000.0
2009-09-29 03:37:00,143.145,143.18,143.09,143.09,78700000.0
2009-09-29 03:38:00,143.09,143.09,143.035,143.04,81100000.0
2009-09-29 03:39:00,143.045,143.055,143.01,143.055,102600000.0
2009-09-29 03:40:00,143.07,143.09,143.055,143.055,81000000.0
2009-09-29 03:41:00,143.055,143.095,143.04,143.055,71500000.0
2009-09-29 03:42:00,143.05,143.085,143.04,143.085,67800000.0
2009-09-29 03:43:00,143.075,143.1,143.075,143.1,43700000.0
2009-09-29 03:44:00,143.1,143.14,143.1,143.125,69700000.0
2009-09-29 03:45:00,143.12,143.12,143.035,143.04,64400000.0
2009-09-29 03:46:00,143.035,143.045,143.03,143.04,40600000.0
2009-09-29 03:47:00,143.045,143.055,143.04,143.04,21600000.0
2009-09-29 03:48:00,143.04,143.04,142.995,143.0,49800000.0
2009-09-29 03:49:00,143.0,143.02,142.955,142.955,50400000.0
2009-09-29 03:50:00,142.955,142.995,142.925,142.925,127000000.0
2009-09-29 03:51:00,142.94,142.955,142.9,142.92,146300000.0
2009-09-29 03:52:00,142.915,142.93,142.88,142.91,140400000.0
2009-09-29 03:53:00,142.92,142.975,142.89,142.975,71400000.0
2009-09-29 03:54:00,142.975,143.01,142.975,142.99,106600000.0
2009-09-29 03:55:00,142.98,143.045,142.945,143.045,93500000.0
2009-09-29 03:56:00,143.06,143.06,143.005,143.02,84000000.0
2009-09-29 03:57:00,143.025,143.045,142.94,142.97,124400000.0
2009-09-29 03:58:00,142.98,143.005,142.95,142.995,78700000.0
2009-09-29 03:59:00,142.995,143.01,142.885,142.93,164000000.0
2009-09-29 04:00:00,142.935,142.98,142.925,142.96,176600000.0
2009-09-29 04:01:00,142.965,143.05,142.965,143.04,100300000.0
2009-09-29 04:02:00,143.045,143.055,142.995,143.0,179800000.0
2009-09-29 04:03:00,143.01,143.015,142.97,142.98,91800000.0
2009-09-29 04:04:00,142.98,142.98,142.94,142.95,72600000.0
2009-09-29 04:05:00,142.945,142.96,142.94,142.95,101400000.0
2009-09-29 04:06:00,142.965,143.04,142.945,143.04,103200000.0
2009-09-29 04:07:00,143.04,143.04,143.005,143.01,87300000.0
2009-09-29 04:08:00,143.015,143.095,143.01,143.045,126300000.0
2009-09-29 04:09:00,143.045,143.06,143.025,143.04,111600000.0
2009-09-29 04:10:00,143.04,143.045,143.025,143.03,41200000.0
2009-09-29 04:11:00,143.02,143.04,143.015,143.025,49000000.0
2009-09-29 04:12:00,143.025,143.065,143.025,143.045,92400000.0
2009-09-29 04:13:00,143.045,143.09,143.045,143.08,97900000.0
2009-09-29 04:14:00,143.075,143.075,143.035,143.035,81100000.0
2009-09-29 04:15:00,143.04,143.045,143.01,143.01,71200000.0
2009-09-29 04:16:00,143.01,143.035,143.0,143.025,124500000.0
2009-09-29 04:17:00,143.02,143.02,142.98,143.005,39300000.0
2009-09-29 04:18:00,143.005,143.005,142.965,142.98,71000000.0
2009-09-29 04:19:00,142.98,142.995,142.95,142.97,91400000.0
2009-09-29 04:20:00,142.965,142.99,142.945,142.99,69500000.0
2009-09-29 04:21:00,142.99,143.0,142.99,143.0,18400000.0
2009-09-29 04:22:00,143.0,143.05,142.995,143.0,116000000.0
2009-09-29 04:23:00,143.0,143.025,142.965,143.015,123500000.0
2009-09-29 04:24:00,143.02,143.045,143.02,143.045,66600000.0
2009-09-29 04:25:00,143.045,143.115,143.04,143.11,51500000.0
2009-09-29 04:26:00,143.115,143.215,143.115,143.175,174700000.0
2009-09-29 04:27:00,143.175,143.19,143.13,143.13,111300000.0
2009-09-29 04:28:00,143.14,143.155,143.1,143.115,134900000.0
2009-09-29 04:29:00,143.125,143.16,143.07,143.085,145900000.0
2009-09-29 04:30:00,143.105,143.125,143.095,143.105,71300000.0
2009-09-29 04:31:00,143.1,143.145,143.085,143.12,107100000.0
2009-09-29 04:32:00,143.125,143.145,143.115,143.115,59400000.0
2009-09-29 04:33:00,143.11,143.12,143.045,143.065,59800000.0
2009-09-29 04:34:00,143.055,143.085,143.05,143.065,119300000.0
2009-09-29 04:35:00,143.055,143.095,143.04,143.075,127200000.0
2009-09-29 04:36:00,143.075,143.075,143.045,143.045,45600000.0
2009-09-29 04:37:00,143.055,143.065,143.04,143.065,72600000.0
2009-09-29 04:38:00,143.065,143.08,143.06,143.08,25600000.0
2009-09-29 04:39:00,143.08,143.175,143.08,143.17,65100000.0
2009-09-29 04:40:00,143.175,143.205,143.17,143.175,79900000.0
2009-09-29 04:41:00,143.175,143.175,143.145,143.145,48500000.0
2009-09-29 04:42:00,143.135,143.15,143.07,143.07,67200000.0
2009-09-29 04:43:00,143.07,143.08,143.07,143.075,25100000.0
2009-09-29 04:44:00,143.08,143.115,143.075,143.115,45100000.0
2009-09-29 04:45:00,143.12,143.155,143.12,143.14,24200000.0
2009-09-29 04:46:00,143.145,143.185,143.135,143.185,33100000.0
2009-09-29 04:47:00,143.185,143.185,143.165,143.165,43200000.0
2009-09-29 04:48:00,143.165,143.18,143.165,143.17,70200000.0
2009-09-29 04:49:00,143.17,143.185,143.15,143.185,51600000.0
2009-09-29 04:50:00,143.19,143.19,143.17,143.185,59800000.0
2009-09-29 04:51:00,143.185,143.26,143.185,143.24,99800000.0
2009-09-29 04:52:00,143.24,143.28,143.24,143.26,101200000.0
2009-09-29 04:53:00,143.27,143.275,143.25,143.255,40300000.0
2009-09-29 04:54:00,143.255,143.27,143.245,143.27,131200000.0
2009-09-29 04:55:00,143.27,143.27,143.22,143.245,104600000.0
2009-09-29 04:56:00,143.245,143.255,143.22,143.225,51100000.0
2009-09-29 04:57:00,143.225,143.24,143.21,143.21,49100000.0
2009-09-29 04:58:00,143.215,143.22,143.19,143.21,85500000.0
2009-09-29 04:59:00,143.21,143.255,143.21,143.23,73400000.0
2009-09-29 05:00:00,143.23,143.23,143.18,143.195,106500000.0
2009-09-29 05:01:00,143.205,143.22,143.18,143.22,59000000.0
2009-09-29 05:02:00,143.23,143.23,143.2,143.205,24900000.0
2009-09-29 05:03:00,143.2,143.2,143.165,143.165,72300000.0
2009-09-29 05:04:00,143.165,143.27,143.165,143.265,61000000.0
2009-09-29 05:05:00,143.265,143.28,143.235,143.245,46000000.0
2009-09-29 05:06:00,143.23,143.26,143.225,143.255,30000000.0
2009-09-29 05:07:00,143.255,143.285,143.245,143.245,47200000.0
2009-09-29 05:08:00,143.245,143.245,143.22,143.235,57800000.0
2009-09-29 05:09:00,143.24,143.26,143.225,143.225,48300000.0
2009-09-29 05:10:00,143.225,143.23,143.21,143.225,63200000.0
2009-09-29 05:11:00,143.23,143.27,143.23,143.265,81900000.0
2009-09-29 05:12:00,143.265,143.28,143.235,143.245,88800000.0
2009-09-29 05:13:00,143.255,143.275,143.24,143.26,94900000.0
2009-09-29 05:14:00,143.26,143.32,143.26,143.285,127500000.0
2009-09-29 05:15:00,143.285,143.31,143.275,143.305,74700000.0
2009-09-29 05:16:00,143.3,143.31,143.23,143.235,102400000.0
2009-09-29 05:17:00,143.235,143.245,143.23,143.235,16500000.0
2009-09-29 05:18:00,143.245,143.265,143.245,143.265,13700000.0
2009-09-29 05:19:00,143.255,143.3,143.245,143.29,52700000.0
2009-09-29 05:20:00,143.29,143.34,143.275,143.33,64000000.0
2009-09-29 05:21:00,143.325,143.325,143.285,143.295,84100000.0
2009-09-29 05:22:00,143.295,143.34,143.285,143.34,58000000.0
2009-09-29 05:23:00,143.34,143.375,143.34,143.375,75100000.0
2009-09-29 05:24:00,143.375,143.43,143.375,143.41,64000000.0
2009-09-29 05:25:00,143.39,143.415,143.39,143.4,36100000.0
2009-09-29 05:26:00,143.39,143.405,143.39,143.39,41200000.0
2009-09-29 05:27:00,143.395,143.415,143.385,143.405,44000000.0
2009-09-29 05:28:00,143.405,143.41,143.37,143.37,132900000.0
2009-09-29 05:29:00,143.37,143.37,143.315,143.335,68300000.0
2009-09-29 05:30:00,143.335,143.395,143.335,143.39,47900000.0
2009-09-29 05:31:00,143.39,143.39,143.355,143.365,81900000.0
2009-09-29 05:32:00,143.365,143.395,143.365,143.385,80500000.0
2009-09-29 05:33:00,143.385,143.41,143.385,143.405,55300000.0
2009-09-29 05:34:00,143.405,143.415,143.37,143.375,86400000.0
2009-09-29 05:35:00,143.38,143.38,143.38,143.38,4500000.0
2009-09-29 05:36:00,143.38,143.38,143.36,143.36,38600000.0
2009-09-29 05:37:00,143.36,143.37,143.33,143.345,79300000.0
2009-09-29 05:38:00,143.34,143.355,143.315,143.33,65200000.0
2009-09-29 05:39:00,143.325,143.33,143.31,143.32,24200000.0
2009-09-29 05:40:00,143.315,143.365,143.31,143.365,81700000.0
2009-09-29 05:41:00,143.36,143.375,143.325,143.345,97400000.0
2009-09-29 05:42:00,143.355,143.385,143.355,143.37,22000000.0
2009-09-29 05:43:00,143.37,143.415,143.365,143.37,94900000.0
2009-09-29 05:44:00,143.37,143.38,143.24,143.24,132900000.0
2009-09-29 05:45:00,143.255,143.31,143.255,143.31,47100000.0
2009-09-29 05:46:00,143.31,143.31,143.255,143.27,52500000.0
2009-09-29 05:47:00,143.27,143.27,143.25,143.25,37800000.0
2009-09-29 05:48:00,143.25,143.27,143.25,143.255,39100000.0
2009-09-29 05:49:00,143.25,143.285,143.245,143.285,69700000.0
2009-09-29 05:50:00,143.27,143.325,143.26,143.31,75900000.0
2009-09-29 05:51:00,143.305,143.32,143.28,143.28,36300000.0
2009-09-29 05:52:00,143.265,143.27,143.235,143.245,14800000.0
2009-09-29 05:53:00,143.25,143.29,143.245,143.27,40700000.0
2009-09-29 05:54:00,143.27,143.31,143.27,143.285,105500000.0
2009-09-29 05:55:00,143.285,143.29,143.26,143.285,102500000.0
2009-09-29 05:56:00,143.285,143.325,143.285,143.325,85200000.0
2009-09-29 05:57:00,143.325,143.335,143.31,143.33,61500000.0
2009-09-29 05:58:00,143.325,143.34,143.325,143.34,34900000.0
2009-09-29 05:59:00,143.345,143.365,143.33,143.35,85500000.0
2009-09-29 06:00:00,143.34,143.355,143.33,143.335,25500000.0
2009-09-29 06:01:00,143.335,143.335,143.31,143.31,48200000.0
2009-09-29 06:02:00,143.31,143.32,143.27,143.27,90500000.0
2009-09-29 06:03:00,143.27,143.3,143.255,143.265,53000000.0
2009-09-29 06:04:00,143.265,143.265,143.24,143.25,29400000.0
2009-09-29 06:05:00,143.25,143.26,143.22,143.26,69300000.0
2009-09-29 06:06:00,143.26,143.28,143.235,143.27,84900000.0
2009-09-29 06:07:00,143.275,143.33,143.265,143.325,48200000.0
2009-09-29 06:08:00,143.32,143.325,143.295,143.315,74100000.0
2009-09-29 06:09:00,143.31,143.325,143.31,143.31,32700000.0
2009-09-29 06:10:00,143.31,143.31,143.26,143.26,57900000.0
2009-09-29 06:11:00,143.26,143.265,143.235,143.265,71400000.0
2009-09-29 06:12:00,143.265,143.29,143.25,143.28,35100000.0
2009-09-29 06:13:00,143.28,143.285,143.265,143.275,27200000.0
2009-09-29 06:14:00,143.275,143.285,143.22,143.225,109600000.0
2009-09-29 06:15:00,143.235,143.235,143.21,143.235,69600000.0
2009-09-29 06:16:00,143.24,143.24,143.205,143.205,20400000.0
2009-09-29 06:17:00,143.21,143.235,143.2,143.235,32700000.0
2009-09-29 06:18:00,143.23,143.26,143.23,143.25,42500000.0
2009-09-29 06:19:00,143.25,143.26,143.225,143.225,38900000.0
2009-09-29 06:20:00,143.235,143.235,143.21,143.215,35700000.0
2009-09-29 06:21:00,143.22,143.225,143.22,143.225,7200000.0
2009-09-29 06:22:00,143.22,143.275,143.22,143.24,80700000.0
2009-09-29 06:23:00,143.24,143.265,143.235,143.26,31300000.0
2009-09-29 06:24:00,143.265,143.36,143.265,143.345,59000000.0
2009-09-29 06:25:00,143.345,143.355,143.345,143.355,7900000.0
2009-09-29 06:26:00,143.355,143.405,143.34,143.39,100600000.0
2009-09-29 06:27:00,143.39,143.39,143.295,143.34,123500000.0
2009-09-29 06:28:00,143.33,143.37,143.33,143.355,77100000.0
2009-09-29 06:29:00,143.36,143.365,143.305,143.33,155900000.0
2009-09-29 06:30:00,143.33,143.485,143.325,143.485,220600000.0
2009-09-29 06:31:00,143.49,143.49,143.385,143.415,183400000.0
2009-09-29 06:32:00,143.42,143.43,143.375,143.375,75100000.0
2009-09-29 06:33:00,143.375,143.41,143.365,143.405,87300000.0
2009-09-29 06:34:00,143.405,143.42,143.385,143.4,77000000.0
2009-09-29 06:35:00,143.4,143.425,143.37,143.37,100800000.0
2009-09-29 06:36:00,143.375,143.39,143.37,143.385,81300000.0
2009-09-29 06:37:00,143.38,143.38,143.37,143.37,19100000.0
2009-09-29 06:38:00,143.37,143.37,143.315,143.335,52900000.0
2009-09-29 06:39:00,143.335,143.34,143.285,143.285,53600000.0
2009-09-29 06:40:00,143.305,143.34,143.27,143.31,141800000.0
2009-09-29 06:41:00,143.305,143.35,143.29,143.31,139700000.0
2009-09-29 06:42:00,143.32,143.34,143.225,143.235,158500000.0
2009-09-29 06:43:00,143.235,143.24,143.205,143.235,79500000.0
2009-09-29 06:44:00,143.22,143.23,143.195,143.2,43900000.0
2009-09-29 06:45:00,143.205,143.215,143.165,143.165,99900000.0
2009-09-29 06:46:00,143.155,143.18,143.135,143.145,79700000.0
2009-09-29 06:47:00,143.145,143.145,143.135,143.14,32200000.0
2009-09-29 06:48:00,143.14,143.165,143.125,143.14,60200000.0
2009-09-29 06:49:00,143.15,143.16,143.135,143.16,38700000.0
2009-09-29 06:50:00,143.175,143.205,143.135,143.195,86100000.0
2009-09-29 06:51:00,143.195,143.225,143.195,143.21,60600000.0
2009-09-29 06:52:00,143.215,143.23,143.21,143.215,55300000.0
2009-09-29 06:53:00,143.215,143.26,143.215,143.23,75800000.0
2009-09-29 06:54:00,143.23,143.265,143.225,143.26,37900000.0
2009-09-29 06:55:00,143.26,143.285,143.25,143.285,67000000.0
2009-09-29 06:56:00,143.285,143.335,143.285,143.3,103700000.0
2009-09-29 06:57:00,143.295,143.335,143.295,143.295,92100000.0
2009-09-29 06:58:00,143.3,143.325,143.28,143.28,103500000.0
2009-09-29 06:59:00,143.275,143.275,143.235,143.25,96100000.0
2009-09-29 07:00:00,143.25,143.27,143.245,143.27,50400000.0
2009-09-29 07:01:00,143.265,143.275,143.24,143.26,61800000.0
2009-09-29 07:02:00,143.26,143.31,143.26,143.295,66400000.0
2009-09-29 07:03:00,143.3,143.34,143.3,143.34,54300000.0
2009-09-29 07:04:00,143.34,143.34,143.295,143.31,116000000.0
2009-09-29 07:05:00,143.315,143.36,143.305,143.315,115700000.0
2009-09-29 07:06:00,143.305,143.32,143.285,143.285,88900000.0
2009-09-29 07:07:00,143.28,143.31,143.275,143.305,84900000.0
2009-09-29 07:08:00,143.3,143.325,143.27,143.3,61100000.0
2009-09-29 07:09:00,143.31,143.31,143.28,143.28,88100000.0
2009-09-29 07:10:00,143.275,143.295,143.27,143.28,140800000.0
2009-09-29 07:11:00,143.28,143.35,143.265,143.34,110600000.0
2009-09-29 07:12:00,143.34,143.35,143.325,143.325,67100000.0
2009-09-29 07:13:00,143.325,143.35,143.31,143.35,59800000.0
2009-09-29 07:14:00,143.355,143.39,143.355,143.38,47300000.0
2009-09-29 07:15:00,143.375,143.42,143.37,143.405,127300000.0
2009-09-29 07:16:00,143.415,143.415,143.39,143.41,87800000.0
2009-09-29 07:17:00,143.41,143.45,143.41,143.44,140700000.0
2009-09-29 07:18:00,143.43,143.505,143.425,143.47,220000000.0
2009-09-29 07:19:00,143.47,143.515,143.465,143.51,140400000.0
2009-09-29 07:20:00,143.51,143.535,143.5,143.515,167200000.0
2009-09-29 07:21:00,143.515,143.54,143.475,143.5,115900000.0
2009-09-29 07:22:00,143.505,143.525,143.495,143.505,109800000.0
2009-09-29 07:23:00,143.505,143.505,143.47,143.47,70300000.0
2009-09-29 07:24:00,143.47,143.47,143.405,143.42,142000000.0
2009-09-29 07:25:00,143.415,143.42,143.405,143.415,57500000.0
2009-09-29 07:26:00,143.415,143.42,143.39,143.39,45000000.0
2009-09-29 07:27:00,143.39,143.41,143.38,143.385,51700000.0
2009-09-29 07:28:00,143.395,143.395,143.35,143.36,82100000.0
2009-09-29 07:29:00,143.36,143.37,143.315,143.325,120100000.0
2009-09-29 07:30:00,143.325,143.345,143.32,143.335,76200000.0
2009-09-29 07:31:00,143.325,143.34,143.3,143.31,90300000.0
2009-09-29 07:32:00,143.31,143.31,143.28,143.29,74600000.0
2009-09-29 07:33:00,143.29,143.31,143.29,143.31,68300000.0
2009-09-29 07:34:00,143.32,143.355,143.31,143.345,120500000.0
2009-09-29 07:35:00,143.345,143.375,143.33,143.365,80700000.0
2009-09-29 07:36:00,143.365,143.415,143.365,143.415,135000000.0
2009-09-29 07:37:00,143.41,143.41,143.37,143.39,94600000.0
2009-09-29 07:38:00,143.39,143.395,143.335,143.35,141400000.0
2009-09-29 07:39:00,143.36,143.36,143.34,143.345,57300000.0
2009-09-29 07:40:00,143.345,143.355,143.335,143.34,94800000.0
2009-09-29 07:41:00,143.34,143.35,143.335,143.35,33900000.0
2009-09-29 07:42:00,143.385,143.39,143.365,143.39,54700000.0
2009-09-29 07:43:00,143.39,143.44,143.39,143.435,118900000.0
2009-09-29 07:44:00,143.435,143.435,143.395,143.395,90000000.0
2009-09-29 07:45:00,143.395,143.41,143.39,143.4,74000000.0
2009-09-29 07:46:00,143.4,143.405,143.4,143.405,37200000.0
2009-09-29 07:47:00,143.4,143.405,143.33,143.335,85800000.0
2009-09-29 07:48:00,143.325,143.335,143.3,143.32,100500000.0
2009-09-29 07:49:00,143.325,143.445,143.32,143.445,108300000.0
2009-09-29 07:50:00,143.445,143.445,143.375,143.42,94900000.0
2009-09-29 07:51:00,143.41,143.43,143.395,143.42,57200000.0
2009-09-29 07:52:00,143.43,143.455,143.42,143.435,94100000.0
2009-09-29 07:53:00,143.435,143.435,143.38,143.4,105100000.0
2009-09-29 07:54:00,143.41,143.43,143.39,143.405,87200000.0
2009-09-29 07:55:00,143.41,143.42,143.41,143.42,46800000.0
2009-09-29 07:56:00,143.42,143.42,143.37,143.395,77700000.0
2009-09-29 07:57:00,143.39,143.43,143.37,143.43,104300000.0
2009-09-29 07:58:00,143.42,143.44,143.405,143.43,101900000.0
2009-09-29 07:59:00,143.43,143.45,143.425,143.43,74200000.0
2009-09-29 08:00:00,143.435,143.5,143.42,143.495,126500000.0
2009-09-29 08:01:00,143.495,143.53,143.49,143.5,125800000.0
2009-09-29 08:02:00,143.5,143.54,143.495,143.515,140400000.0
2009-09-29 08:03:00,143.515,143.52,143.475,143.5,62000000.0
2009-09-29 08:04:00,143.5,143.53,143.495,143.52,120800000.0
2009-09-29 08:05:00,143.525,143.54,143.445,143.455,166600000.0
2009-09-29 08:06:00,143.445,143.515,143.445,143.5,146000000.0
2009-09-29 08:07:00,143.485,143.485,143.43,143.445,166600000.0
2009-09-29 08:08:00,143.445,143.46,143.395,143.41,143900000.0
2009-09-29 08:09:00,143.405,143.405,143.315,143.32,151500000.0
2009-09-29 08:10:00,143.33,143.455,143.31,143.45,205800000.0
2009-09-29 08:11:00,143.45,143.465,143.385,143.395,122700000.0
2009-09-29 08:12:00,143.4,143.41,143.365,143.37,105600000.0
2009-09-29 08:13:00,143.36,143.365,143.33,143.355,125700000.0
2009-09-29 08:14:00,143.355,143.395,143.35,143.395,165200000.0
2009-09-29 08:15:00,143.39,143.395,143.37,143.37,116400000.0
2009-09-29 08:16:00,143.37,143.39,143.24,143.24,117000000.0
2009-09-29 08:17:00,143.24,143.255,143.155,143.21,164500000.0
2009-09-29 08:18:00,143.205,143.28,143.2,143.26,182300000.0
2009-09-29 08:19:00,143.265,143.275,143.245,143.27,131800000.0
2009-09-29 08:20:00,143.27,143.275,143.195,143.225,130000000.0
2009-09-29 08:21:00,143.23,143.235,143.195,143.215,115000000.0
2009-09-29 08:22:00,143.215,143.23,143.14,143.16,103800000.0
2009-09-29 08:23:00,143.16,143.225,143.145,143.225,86700000.0
2009-09-29 08:24:00,143.225,143.25,143.2,143.235,107300000.0
2009-09-29 08:25:00,143.235,143.235,143.185,143.205,77400000.0
2009-09-29 08:26:00,143.2,143.25,143.17,143.21,175800000.0
2009-09-29 08:27:00,143.21,143.215,143.18,143.215,83500000.0
2009-09-29 08:28:00,143.225,143.335,143.225,143.31,114600000.0
2009-09-29 08:29:00,143.305,143.31,143.23,143.25,97500000.0
2009-09-29 08:30:00,143.25,143.25,143.225,143.225,85300000.0
2009-09-29 08:31:00,143.235,143.27,143.2,143.26,114000000.0
2009-09-29 08:32:00,143.27,143.285,143.25,143.275,92300000.0
2009-09-29 08:33:00,143.275,143.295,143.245,143.265,122600000.0
2009-09-29 08:34:00,143.28,143.335,143.235,143.315,163900000.0
2009-09-29 08:35:00,143.32,143.33,143.27,143.315,140800000.0
2009-09-29 08:36:00,143.315,143.34,143.295,143.34,140900000.0
2009-09-29 08:37:00,143.34,143.35,143.23,143.24,114500000.0
2009-09-29 08:38:00,143.225,143.315,143.22,143.225,209100000.0
2009-09-29 08:39:00,143.23,143.28,143.23,143.26,120200000.0
2009-09-29 08:40:00,143.26,143.325,143.25,143.3,58600000.0
2009-09-29 08:41:00,143.3,143.375,143.3,143.36,93500000.0
2009-09-29 08:42:00,143.36,143.36,143.26,143.305,124700000.0
2009-09-29 08:43:00,143.305,143.33,143.295,143.31,149100000.0
2009-09-29 08:44:00,143.315,143.33,143.275,143.305,52000000.0
2009-09-29 08:45:00,143.32,143.325,143.275,143.275,91000000.0
2009-09-29 08:46:00,143.275,143.3,143.245,143.245,114400000.0
2009-09-29 08:47:00,143.24,143.245,143.195,143.205,119400000.0
2009-09-29 08:48:00,143.205,143.205,143.145,143.165,153000000.0
2009-09-29 08:49:00,143.165,143.22,143.165,143.205,152700000.0
2009-09-29 08:50:00,143.205,143.255,143.205,143.24,288500000.0
2009-09-29 08:51:00,143.24,143.24,143.18,143.215,167900000.0
2009-09-29 08:52:00,143.21,143.21,143.135,143.165,122600000.0
2009-09-29 08:53:00,143.165,143.24,143.145,143.205,264300000.0
2009-09-29 08:54:00,143.2,143.215,143.11,143.12,168900000.0
2009-09-29 08:55:00,143.12,143.15,143.07,143.09,277200000.0
2009-09-29 08:56:00,143.085,143.16,143.07,143.12,201300000.0
2009-09-29 08:57:00,143.13,143.13,143.09,143.105,104400000.0
2009-09-29 08:58:00,143.115,143.14,143.1,143.1,165000000.0
2009-09-29 08:59:00,143.1,143.105,143.015,143.06,279500000.0
2009-09-29 09:00:00,143.05,143.08,143.01,143.02,250700000.0
2009-09-29 09:01:00,143.02,143.035,142.92,142.935,252800000.0
2009-09-29 09:02:00,142.935,142.935,142.75,142.77,239600000.0
2009-09-29 09:03:00,142.77,142.835,142.77,142.8,231200000.0
2009-09-29 09:04:00,142.8,142.865,142.775,142.79,164800000.0
2009-09-29 09:05:00,142.79,142.81,142.775,142.78,210700000.0
2009-09-29 09:06:00,142.77,142.79,142.685,142.69,254900000.0
2009-09-29 09:07:00,142.69,142.7,142.665,142.69,168300000.0
2009-09-29 09:08:00,142.685,142.785,142.665,142.785,211400000.0
2009-09-29 09:09:00,142.78,142.805,142.755,142.79,174500000.0
2009-09-29 09:10:00,142.795,142.84,142.785,142.835,168780000.0
2009-09-29 09:11:00,142.845,142.865,142.805,142.865,162100000.0
2009-09-29 09:12:00,142.855,142.88,142.83,142.83,244200000.0
2009-09-29 09:13:00,142.825,142.83,142.705,142.715,233500000.0
2009-09-29 09:14:00,142.715,142.715,142.525,142.57,314800000.0
2009-09-29 09:15:00,142.57,142.59,142.43,142.47,318300000.0
2009-09-29 09:16:00,142.465,142.51,142.405,142.5,261300000.0
2009-09-29 09:17:00,142.5,142.505,142.44,142.46,264600000.0
2009-09-29 09:18:00,142.46,142.49,142.4,142.405,382400000.0
2009-09-29 09:19:00,142.4,142.525,142.4,142.45,238500000.0
2009-09-29 09:20:00,142.455,142.46,142.42,142.43,145800000.0
2009-09-29 09:21:00,142.43,142.43,142.29,142.33,285500000.0
2009-09-29 09:22:00,142.335,142.385,142.305,142.375,181800000.0
2009-09-29 09:23:00,142.365,142.415,142.36,142.375,116400000.0
2009-09-29 09:24:00,142.365,142.415,142.34,142.4,111300000.0
2009-09-29 09:25:00,142.4,142.46,142.39,142.4,164900000.0
2009-09-29 09:26:00,142.4,142.42,142.39,142.42,95200000.0
2009-09-29 09:27:00,142.42,142.47,142.4,142.405,110700000.0
2009-09-29 09:28:00,142.41,142.43,142.345,142.37,113400000.0
2009-09-29 09:29:00,142.37,142.38,142.24,142.265,205500000.0
2009-09-29 09:30:00,142.275,142.275,142.12,142.135,169200000.0
2009-09-29 09:31:00,142.11,142.305,142.11,142.28,203300000.0
2009-09-29 09:32:00,142.265,142.295,142.16,142.19,165500000.0
2009-09-29 09:33:00,142.19,142.26,142.19,142.235,158900000.0
2009-09-29 09:34:00,142.23,142.28,142.215,142.28,199500000.0
2009-09-29 09:35:00,142.28,142.295,142.235,142.285,168200000.0
2009-09-29 09:36:00,142.285,142.31,142.27,142.3,142900000.0
2009-09-29 09:37:00,142.31,142.41,142.295,142.41,201900000.0
2009-09-29 09:38:00,142.41,142.455,142.37,142.37,131200000.0
2009-09-29 09:39:00,142.37,142.45,142.37,142.44,264600000.0
2009-09-29 09:40:00,142.44,142.46,142.34,142.36,227100000.0
2009-09-29 09:41:00,142.36,142.39,142.315,142.355,190600000.0
2009-09-29 09:42:00,142.36,142.375,142.335,142.37,143900000.0
2009-09-29 09:43:00,142.37,142.395,142.295,142.295,236300000.0
2009-09-29 09:44:00,142.295,142.43,142.295,142.42,158600000.0
2009-09-29 09:45:00,142.425,142.465,142.405,142.405,137600000.0
2009-09-29 09:46:00,142.415,142.47,142.405,142.42,191100000.0
2009-09-29 09:47:00,142.42,142.435,142.375,142.415,186900000.0
2009-09-29 09:48:00,142.415,142.42,142.33,142.35,163800000.0
2009-09-29 09:49:00,142.35,142.4,142.305,142.395,111000000.0
2009-09-29 09:50:00,142.395,142.44,142.365,142.415,154800000.0
2009-09-29 09:51:00,142.405,142.51,142.405,142.48,170200000.0
2009-09-29 09:52:00,142.48,142.49,142.445,142.48,242300000.0
2009-09-29 09:53:00,142.48,142.495,142.355,142.385,255300000.0
2009-09-29 09:54:00,142.38,142.39,142.315,142.335,278800000.0
2009-09-29 09:55:00,142.325,142.38,142.27,142.295,202600000.0
2009-09-29 09:56:00,142.295,142.355,142.28,142.315,196800000.0
2009-09-29 09:57:00,142.32,142.35,142.3,142.31,185500000.0
2009-09-29 09:58:00,142.31,142.34,142.255,142.285,205500000.0
2009-09-29 09:59:00,142.285,142.325,142.27,142.29,141600000.0
2009-09-29 10:00:00,142.285,142.325,142.265,142.325,147800000.0
2009-09-29 10:01:00,142.325,142.345,142.29,142.3,132900000.0
2009-09-29 10:02:00,142.295,142.345,142.255,142.265,198400000.0
2009-09-29 10:03:00,142.26,142.34,142.255,142.285,220700000.0
2009-09-29 10:04:00,142.295,142.34,142.295,142.32,139000000.0
2009-09-29 10:05:00,142.32,142.375,142.31,142.32,172600000.0
2009-09-29 10:06:00,142.32,142.335,142.285,142.315,97800000.0
2009-09-29 10:07:00,142.315,142.385,142.315,142.38,124200000.0
2009-09-29 10:08:00,142.385,142.47,142.38,142.45,135000000.0
2009-09-29 10:09:00,142.455,142.475,142.425,142.445,216700000.0
2009-09-29 10:10:00,142.45,142.45,142.39,142.395,178300000.0
2009-09-29 10:11:00,142.395,142.425,142.385,142.425,92000000.0
2009-09-29 10:12:00,142.43,142.44,142.39,142.395,124300000.0
2009-09-29 10:13:00,142.4,142.505,142.395,142.485,124700000.0
2009-09-29 10:14:00,142.49,142.49,142.395,142.42,208200000.0
2009-09-29 10:15:00,142.425,142.52,142.42,142.495,158700000.0
2009-09-29 10:16:00,142.495,142.51,142.435,142.455,137800000.0
2009-09-29 10:17:00,142.455,142.455,142.41,142.435,100400000.0
2009-09-29 10:18:00,142.43,142.455,142.43,142.44,61700000.0
2009-09-29 10:19:00,142.435,142.475,142.43,142.435,124700000.0
2009-09-29 10:20:00,142.43,142.47,142.425,142.45,135800000.0
2009-09-29 10:21:00,142.45,142.48,142.415,142.415,119000000.0
2009-09-29 10:22:00,142.42,142.455,142.42,142.435,158600000.0
2009-09-29 10:23:00,142.44,142.465,142.435,142.45,128500000.0
2009-09-29 10:24:00,142.45,142.52,142.45,142.515,243500000.0
2009-09-29 10:25:00,142.515,142.56,142.465,142.54,211300000.0
2009-09-29 10:26:00,142.54,142.555,142.505,142.505,144300000.0
2009-09-29 10:27:00,142.52,142.535,142.485,142.49,87600000.0
2009-09-29 10:28:00,142.49,142.495,142.435,142.445,188900000.0
2009-09-29 10:29:00,142.445,142.475,142.4,142.4,134800000.0
2009-09-29 10:30:00,142.4,142.535,142.35,142.495,160500000.0
2009-09-29 10:31:00,142.495,142.54,142.4,142.535,215500000.0
2009-09-29 10:32:00,142.53,142.535,142.485,142.49,200400000.0
2009-09-29 10:33:00,142.49,142.53,142.465,142.47,190800000.0
2009-09-29 10:34:00,142.475,142.48,142.42,142.47,138500000.0
2009-09-29 10:35:00,142.47,142.505,142.4,142.43,251400000.0
2009-09-29 10:36:00,142.43,142.43,142.39,142.415,266000000.0
2009-09-29 10:37:00,142.415,142.44,142.4,142.405,172900000.0
2009-09-29 10:38:00,142.405,142.42,142.365,142.365,167200000.0
2009-09-29 10:39:00,142.37,142.445,142.36,142.445,228400000.0
2009-09-29 10:40:00,142.45,142.535,142.435,142.53,170700000.0
2009-09-29 10:41:00,142.525,142.545,142.5,142.5,161200000.0
2009-09-29 10:42:00,142.5,142.5,142.46,142.465,186800000.0
2009-09-29 10:43:00,142.47,142.5,142.465,142.5,121400000.0
2009-09-29 10:44:00,142.505,142.535,142.495,142.505,70100000.0
2009-09-29 10:45:00,142.51,142.51,142.43,142.44,212100000.0
2009-09-29 10:46:00,142.44,142.465,142.42,142.42,149200000.0
2009-09-29 10:47:00,142.425,142.46,142.405,142.46,188100000.0
2009-09-29 10:48:00,142.455,142.475,142.395,142.395,178000000.0
2009-09-29 10:49:00,142.38,142.455,142.38,142.455,217400000.0
2009-09-29 10:50:00,142.45,142.495,142.435,142.435,172500000.0
2009-09-29 10:51:00,142.435,142.48,142.42,142.44,131200000.0
2009-09-29 10:52:00,142.44,142.475,142.43,142.46,121000000.0
2009-09-29 10:53:00,142.47,142.485,142.42,142.435,147900000.0
2009-09-29 10:54:00,142.435,142.47,142.425,142.44,122600000.0
2009-09-29 10:55:00,142.435,142.46,142.42,142.435,229800000.0
2009-09-29 10:56:00,142.435,142.445,142.41,142.435,136600000.0
2009-09-29 10:57:00,142.44,142.475,142.43,142.44,160100000.0
2009-09-29 10:58:00,142.44,142.44,142.385,142.39,249100000.0
2009-09-29 10:59:00,142.395,142.395,142.31,142.32,172200000.0
2009-09-29 11:00:00,142.305,142.365,142.29,142.345,150000000.0
2009-09-29 11:01:00,142.34,142.345,142.29,142.295,147000000.0
2009-09-29 11:02:00,142.295,142.315,142.23,142.24,131000000.0
2009-09-29 11:03:00,142.235,142.28,142.21,142.26,167100000.0
2009-09-29 11:04:00,142.265,142.305,142.255,142.295,155900000.0
2009-09-29 11:05:00,142.295,142.345,142.29,142.325,164800000.0
2009-09-29 11:06:00,142.32,142.365,142.3,142.34,215000000.0
2009-09-29 11:07:00,142.34,142.39,142.33,142.375,288300000.0
2009-09-29 11:08:00,142.375,142.395,142.34,142.345,272400000.0
2009-09-29 11:09:00,142.355,142.405,142.33,142.385,214900000.0
2009-09-29 11:10:00,142.39,142.405,142.33,142.38,180000000.0
2009-09-29 11:11:00,142.38,142.455,142.38,142.44,213600000.0
2009-09-29 11:12:00,142.44,142.45,142.385,142.43,221100000.0
2009-09-29 11:13:00,142.43,142.45,142.41,142.445,98500000.0
2009-09-29 11:14:00,142.445,142.45,142.425,142.425,89100000.0
2009-09-29 11:15:00,142.425,142.43,142.39,142.405,66300000.0
2009-09-29 11:16:00,142.405,142.405,142.37,142.38,122700000.0
2009-09-29 11:17:00,142.385,142.415,142.375,142.4,113000000.0
2009-09-29 11:18:00,142.4,142.4,142.365,142.385,121200000.0
2009-09-29 11:19:00,142.375,142.395,142.335,142.34,142800000.0
2009-09-29 11:20:00,142.34,142.395,142.335,142.385,235800000.0
2009-09-29 11:21:00,142.385,142.41,142.385,142.405,69600000.0
2009-09-29 11:22:00,142.395,142.4,142.345,142.36,157100000.0
2009-09-29 11:23:00,142.36,142.385,142.32,142.345,191700000.0
2009-09-29 11:24:00,142.35,142.355,142.285,142.31,232000000.0
2009-09-29 11:25:00,142.315,142.315,142.25,142.285,236800000.0
2009-09-29 11:26:00,142.275,142.33,142.26,142.26,62100000.0
2009-09-29 11:27:00,142.235,142.235,142.135,142.16,203800000.0
2009-09-29 11:28:00,142.155,142.22,142.15,142.22,107200000.0
2009-09-29 11:29:00,142.22,142.245,142.155,142.24,197200000.0
2009-09-29 11:30:00,142.245,142.31,142.24,142.3,167100000.0
2009-09-29 11:31:00,142.3,142.32,142.265,142.265,189300000.0
2009-09-29 11:32:00,142.255,142.285,142.245,142.27,174500000.0
2009-09-29 11:33:00,142.265,142.29,142.245,142.26,121000000.0
2009-09-29 11:34:00,142.26,142.29,142.24,142.25,83200000.0
2009-09-29 11:35:00,142.25,142.275,142.23,142.245,153400000.0
2009-09-29 11:36:00,142.25,142.255,142.195,142.21,157100000.0
2009-09-29 11:37:00,142.21,142.215,142.135,142.16,150500000.0
2009-09-29 11:38:00,142.16,142.225,142.065,142.065,122400000.0
2009-09-29 11:39:00,142.065,142.105,142.035,142.09,201600000.0
2009-09-29 11:40:00,142.1,142.15,142.1,142.135,102500000.0
2009-09-29 11:41:00,142.135,142.18,142.12,142.16,134400000.0
2009-09-29 11:42:00,142.175,142.19,142.145,142.15,140800000.0
2009-09-29 11:43:00,142.145,142.2,142.11,142.185,188300000.0
2009-09-29 11:44:00,142.185,142.24,142.185,142.215,115200000.0
2009-09-29 11:45:00,142.215,142.225,142.16,142.165,70100000.0
2009-09-29 11:46:00,142.165,142.22,142.165,142.195,105400000.0
2009-09-29 11:47:00,142.205,142.36,142.205,142.33,268200000.0
2009-09-29 11:48:00,142.33,142.355,142.31,142.335,151500000.0
2009-09-29 11:49:00,142.34,142.495,142.34,142.495,171500000.0
2009-09-29 11:50:00,142.49,142.52,142.48,142.515,178400000.0
2009-09-29 11:51:00,142.515,142.6,142.51,142.545,220500000.0
2009-09-29 11:52:00,142.545,142.645,142.52,142.645,246200000.0
2009-09-29 11:53:00,142.655,142.735,142.595,142.61,236200000.0
2009-09-29 11:54:00,142.615,142.67,142.59,142.615,166400000.0
2009-09-29 11:55:00,142.61,142.61,142.565,142.595,163800000.0
2009-09-29 11:56:00,142.585,142.84,142.585,142.75,286700000.0
2009-09-29 11:57:00,142.745,142.76,142.68,142.745,262200000.0
2009-09-29 11:58:00,142.75,142.82,142.735,142.79,278000000.0
2009-09-29 11:59:00,142.79,142.915,142.745,142.755,326100000.0
2009-09-29 12:00:00,142.755,143.0,142.755,142.96,315200000.0
2009-09-29 12:01:00,142.965,143.005,142.87,142.87,303100000.0
2009-09-29 12:02:00,142.87,142.98,142.785,142.98,291000000.0
2009-09-29 12:03:00,142.98,143.085,142.98,143.085,636300000.0
2009-09-29 12:04:00,143.09,143.27,143.05,143.24,344200000.0
2009-09-29 12:05:00,143.25,143.28,143.205,143.26,270700000.0
2009-09-29 12:06:00,143.27,143.285,143.185,143.225,218100000.0
2009-09-29 12:07:00,143.235,143.235,143.14,143.155,218600000.0
2009-09-29 12:08:00,143.155,143.16,143.08,143.125,167900000.0
2009-09-29 12:09:00,143.13,143.205,143.12,143.19,177300000.0
2009-09-29 12:10:00,143.185,143.19,143.15,143.155,146000000.0
2009-09-29 12:11:00,143.155,143.155,143.11,143.12,99600000.0
2009-09-29 12:12:00,143.11,143.11,143.055,143.08,166200000.0
2009-09-29 12:13:00,143.08,143.23,143.08,143.205,199900000.0
2009-09-29 12:14:00,143.215,143.23,143.185,143.215,187500000.0
2009-09-29 12:15:00,143.22,143.27,143.22,143.235,237100000.0
2009-09-29 12:16:00,143.245,143.39,143.23,143.37,254900000.0
2009-09-29 12:17:00,143.38,143.545,143.375,143.545,237000000.0
2009-09-29 12:18:00,143.545,143.695,143.53,143.625,269200000.0
2009-09-29 12:19:00,143.64,143.645,143.515,143.525,260500000.0
2009-09-29 12:20:00,143.53,143.54,143.515,143.525,144400000.0
2009-09-29 12:21:00,143.525,143.53,143.44,143.475,156400000.0
2009-09-29 12:22:00,143.475,143.56,143.475,143.52,281100000.0
2009-09-29 12:23:00,143.515,143.655,143.515,143.63,237800000.0
2009-09-29 12:24:00,143.625,143.695,143.625,143.68,242000000.0
2009-09-29 12:25:00,143.68,143.71,143.625,143.66,256500000.0
2009-09-29 12:26:00,143.66,143.66,143.525,143.525,263100000.0
2009-09-29 12:27:00,143.525,143.545,143.5,143.515,242800000.0
2009-09-29 12:28:00,143.515,143.545,143.505,143.515,159400000.0
2009-09-29 12:29:00,143.515,143.535,143.46,143.49,172400000.0
2009-09-29 12:30:00,143.485,143.485,143.35,143.355,287600000.0
2009-09-29 12:31:00,143.355,143.395,143.18,143.195,316100001.0
2009-09-29 12:32:00,143.24,143.305,143.205,143.225,409699999.0
2009-09-29 12:33:00,143.21,143.32,143.2,143.295,308500000.0
2009-09-29 12:34:00,143.295,143.45,143.275,143.395,293000000.0
2009-09-29 12:35:00,143.395,143.49,143.37,143.485,309000000.0
2009-09-29 12:36:00,143.485,143.53,143.445,143.515,229300000.0
2009-09-29 12:37:00,143.52,143.525,143.455,143.52,226500000.0
2009-09-29 12:38:00,143.52,143.61,143.52,143.61,192200000.0
2009-09-29 12:39:00,143.615,143.735,143.59,143.72,218600000.0
2009-09-29 12:40:00,143.715,143.715,143.555,143.605,230700000.0
2009-09-29 12:41:00,143.605,143.805,143.605,143.8,269800000.0
2009-09-29 12:42:00,143.8,143.805,143.725,143.755,151100000.0
2009-09-29 12:43:00,143.755,143.76,143.665,143.705,226100000.0
2009-09-29 12:44:00,143.71,143.715,143.635,143.665,143500000.0
2009-09-29 12:45:00,143.655,143.66,143.555,143.585,149500000.0
2009-09-29 12:46:00,143.59,143.655,143.585,143.595,161400000.0
2009-09-29 12:47:00,143.61,143.685,143.61,143.645,155300000.0
2009-09-29 12:48:00,143.64,143.65,143.575,143.59,77900000.0
2009-09-29 12:49:00,143.59,143.605,143.55,143.575,149700000.0
2009-09-29 12:50:00,143.575,143.63,143.57,143.585,108500000.0
2009-09-29 12:51:00,143.6,143.625,143.57,143.58,161200000.0
2009-09-29 12:52:00,143.59,143.62,143.57,143.595,147600000.0
2009-09-29 12:53:00,143.59,143.63,143.545,143.62,246800000.0
2009-09-29 12:54:00,143.62,143.62,143.555,143.615,300000000.0
2009-09-29 12:55:00,143.615,143.62,143.57,143.595,299900000.0
2009-09-29 12:56:00,143.6,143.69,143.595,143.67,158800000.0
2009-09-29 12:57:00,143.67,143.675,143.6,143.605,196300000.0
2009-09-29 12:58:00,143.605,143.63,143.575,143.595,205600000.0
2009-09-29 12:59:00,143.595,143.62,143.565,143.605,229800000.0
2009-09-29 13:00:00,143.595,143.605,143.545,143.56,162600000.0
2009-09-29 13:01:00,143.57,143.57,143.48,143.5,206800000.0
2009-09-29 13:02:00,143.5,143.585,143.475,143.585,135300000.0
2009-09-29 13:03:00,143.585,143.625,143.5,143.5,227800000.0
2009-09-29 13:04:00,143.5,143.515,143.485,143.505,65200000.0
2009-09-29 13:05:00,143.505,143.525,143.455,143.485,246400001.0
2009-09-29 13:06:00,143.47,143.48,143.415,143.455,232000000.0
2009-09-29 13:07:00,143.455,143.505,143.445,143.495,167500000.0
2009-09-29 13:08:00,143.49,143.49,143.47,143.48,51200000.0
2009-09-29 13:09:00,143.48,143.49,143.42,143.435,122900000.0
2009-09-29 13:10:00,143.43,143.475,143.315,143.32,238400000.0
2009-09-29 13:11:00,143.31,143.34,143.285,143.295,147800000.0
2009-09-29 13:12:00,143.295,143.305,143.25,143.3,364600000.0
2009-09-29 13:13:00,143.29,143.32,143.275,143.31,95000000.0
2009-09-29 13:14:00,143.31,143.54,143.295,143.44,266400000.0
2009-09-29 13:15:00,143.44,143.665,143.3,143.57,274900000.0
2009-09-29 13:16:00,143.57,143.67,143.57,143.67,182000000.0
2009-09-29 13:17:00,143.665,143.665,143.48,143.48,199600000.0
2009-09-29 13:18:00,143.47,143.505,143.43,143.465,272000000.0
2009-09-29 13:19:00,143.48,143.5,143.455,143.475,223300000.0
2009-09-29 13:20:00,143.475,143.49,143.46,143.475,90700000.0
2009-09-29 13:21:00,143.475,143.515,143.47,143.5,153700000.0
2009-09-29 13:22:00,143.51,143.555,143.51,143.525,145400000.0
2009-09-29 13:23:00,143.52,143.535,143.485,143.49,169100000.0
2009-09-29 13:24:00,143.48,143.49,143.45,143.465,160000000.0
2009-09-29 13:25:00,143.465,143.485,143.305,143.335,227300000.0
2009-09-29 13:26:00,143.34,143.43,143.33,143.41,115800000.0
2009-09-29 13:27:00,143.41,143.42,143.36,143.365,151500000.0
2009-09-29 13:28:00,143.38,143.385,143.355,143.37,60800000.0
2009-09-29 13:29:00,143.37,143.495,143.355,143.48,210700000.0
2009-09-29 13:30:00,143.485,143.56,143.485,143.52,184600000.0
2009-09-29 13:31:00,143.515,143.515,143.47,143.47,71700000.0
2009-09-29 13:32:00,143.47,143.5,143.47,143.5,42000000.0
2009-09-29 13:33:00,143.5,143.565,143.45,143.565,123200000.0
2009-09-29 13:34:00,143.58,143.615,143.56,143.6,133600000.0
2009-09-29 13:35:00,143.61,143.665,143.61,143.625,167400000.0
2009-09-29 13:36:00,143.62,143.685,143.62,143.64,184500000.0
2009-09-29 13:37:00,143.635,143.635,143.59,143.61,134200000.0
2009-09-29 13:38:00,143.61,143.655,143.595,143.615,182600000.0
2009-09-29 13:39:00,143.615,143.705,143.615,143.655,138000000.0
2009-09-29 13:40:00,143.66,143.685,143.64,143.65,156600000.0
2009-09-29 13:41:00,143.65,143.685,143.65,143.675,167600000.0
2009-09-29 13:42:00,143.67,143.72,143.66,143.705,112100000.0
2009-09-29 13:43:00,143.695,143.73,143.69,143.705,160000000.0
2009-09-29 13:44:00,143.705,143.72,143.675,143.69,92000000.0
2009-09-29 13:45:00,143.68,143.685,143.635,143.645,129400000.0
2009-09-29 13:46:00,143.645,143.7,143.645,143.695,126100000.0
2009-09-29 13:47:00,143.7,143.715,143.665,143.665,118700000.0
2009-09-29 13:48:00,143.665,143.72,143.665,143.685,142600000.0
2009-09-29 13:49:00,143.69,143.705,143.67,143.69,75500000.0
2009-09-29 13:50:00,143.69,143.715,143.68,143.68,62100000.0
2009-09-29 13:51:00,143.675,143.695,143.62,143.63,124800000.0
2009-09-29 13:52:00,143.63,143.63,143.585,143.61,176700000.0
2009-09-29 13:53:00,143.605,143.75,143.6,143.75,92000000.0
2009-09-29 13:54:00,143.735,143.775,143.68,143.775,200100000.0
2009-09-29 13:55:00,143.765,143.77,143.695,143.7,174500000.0
2009-09-29 13:56:00,143.7,143.755,143.65,143.73,300000000.0
2009-09-29 13:57:00,143.725,143.74,143.685,143.705,182300000.0
2009-09-29 13:58:00,143.705,143.72,143.675,143.715,154000000.0
2009-09-29 13:59:00,143.715,143.775,143.715,143.74,194800000.0
2009-09-29 14:00:00,143.735,143.74,143.67,143.675,210500000.0
2009-09-29 14:01:00,143.675,143.69,143.64,143.65,117300000.0
2009-09-29 14:02:00,143.65,143.655,143.625,143.63,113400000.0
2009-09-29 14:03:00,143.635,143.66,143.62,143.65,107200000.0
2009-09-29 14:04:00,143.65,143.665,143.635,143.665,105200000.0
2009-09-29 14:05:00,143.68,143.725,143.665,143.7,177200000.0
2009-09-29 14:06:00,143.705,143.705,143.605,143.635,140600000.0
2009-09-29 14:07:00,143.64,143.64,143.585,143.585,110100000.0
2009-09-29 14:08:00,143.585,143.595,143.56,143.59,79100000.0
2009-09-29 14:09:00,143.585,143.6,143.58,143.58,44600000.0
2009-09-29 14:10:00,143.585,143.595,143.55,143.59,48000000.0
2009-09-29 14:11:00,143.59,143.615,143.575,143.575,70300000.0
2009-09-29 14:12:00,143.575,143.6,143.525,143.53,72600000.0
2009-09-29 14:13:00,143.535,143.565,143.525,143.53,37700000.0
2009-09-29 14:14:00,143.525,143.64,143.52,143.58,116800000.0
2009-09-29 14:15:00,143.57,143.61,143.565,143.57,171800000.0
2009-09-29 14:16:00,143.565,143.64,143.55,143.6,144500000.0
2009-09-29 14:17:00,143.6,143.66,143.58,143.62,254200000.0
2009-09-29 14:18:00,143.63,143.645,143.62,143.63,120600000.0
2009-09-29 14:19:00,143.635,143.635,143.595,143.61,176300000.0
2009-09-29 14:20:00,143.585,143.605,143.51,143.56,259600000.0
2009-09-29 14:21:00,143.555,143.585,143.535,143.555,151700000.0
2009-09-29 14:22:00,143.56,143.57,143.555,143.565,117500000.0
2009-09-29 14:23:00,143.565,143.61,143.555,143.595,170400000.0
2009-09-29 14:24:00,143.595,143.61,143.585,143.595,85600000.0
2009-09-29 14:25:00,143.595,143.605,143.56,143.575,118300000.0
2009-09-29 14:26:00,143.575,143.575,143.525,143.55,149600000.0
2009-09-29 14:27:00,143.565,143.595,143.52,143.535,81200000.0
2009-09-29 14:28:00,143.54,143.545,143.485,143.505,160100000.0
2009-09-29 14:29:00,143.5,143.5,143.47,143.47,54300000.0
2009-09-29 14:30:00,143.475,143.525,143.45,143.525,106800000.0
2009-09-29 14:31:00,143.52,143.53,143.47,143.485,140800000.0
2009-09-29 14:32:00,143.48,143.495,143.45,143.46,76500000.0
2009-09-29 14:33:00,143.48,143.55,143.455,143.53,125000000.0
2009-09-29 14:34:00,143.52,143.555,143.51,143.545,93200000.0
2009-09-29 14:35:00,143.54,143.57,143.51,143.56,91600000.0
2009-09-29 14:36:00,143.555,143.575,143.475,143.485,142400000.0
2009-09-29 14:37:00,143.485,143.525,143.47,143.51,114200000.0
2009-09-29 14:38:00,143.52,143.54,143.505,143.525,159600000.0
2009-09-29 14:39:00,143.52,143.54,143.515,143.52,141500000.0
2009-09-29 14:40:00,143.515,143.525,143.45,143.455,186900000.0
2009-09-29 14:41:00,143.455,143.545,143.455,143.52,212700000.0
2009-09-29 14:42:00,143.52,143.535,143.495,143.495,170200000.0
2009-09-29 14:43:00,143.49,143.55,143.48,143.545,134900000.0
2009-09-29 14:44:00,143.545,143.59,143.53,143.585,173300000.0
2009-09-29 14:45:00,143.575,143.585,143.54,143.585,110000000.0
2009-09-29 14:46:00,143.585,143.645,143.545,143.62,171100000.0
2009-09-29 14:47:00,143.62,143.645,143.515,143.56,173700000.0
2009-09-29 14:48:00,143.56,143.56,143.51,143.525,91600000.0
2009-09-29 14:49:00,143.525,143.545,143.44,143.46,81800000.0
2009-09-29 14:50:00,143.465,143.475,143.425,143.47,85400000.0
2009-09-29 14:51:00,143.47,143.48,143.455,143.475,82500000.0
2009-09-29 14:52:00,143.46,143.51,143.41,143.48,125900000.0
2009-09-29 14:53:00,143.475,143.52,143.475,143.515,161800000.0
2009-09-29 14:54:00,143.51,143.525,143.415,143.465,150000000.0
2009-09-29 14:55:00,143.465,143.48,143.42,143.45,153900000.0
2009-09-29 14:56:00,143.45,143.46,143.405,143.44,99700000.0
2009-09-29 14:57:00,143.455,143.485,143.44,143.48,189400000.0
2009-09-29 14:58:00,143.48,143.585,143.465,143.58,175300000.0
2009-09-29 14:59:00,143.585,143.625,143.57,143.575,168800000.0
2009-09-29 15:00:00,143.575,143.72,143.575,143.705,202000000.0
2009-09-29 15:01:00,143.715,143.78,143.66,143.67,223400000.0
2009-09-29 15:02:00,143.67,143.69,143.605,143.62,182200000.0
2009-09-29 15:03:00,143.63,143.685,143.615,143.645,163900000.0
2009-09-29 15:04:00,143.645,143.67,143.625,143.64,141100000.0
2009-09-29 15:05:00,143.64,143.69,143.63,143.63,148000000.0
2009-09-29 15:06:00,143.63,143.69,143.625,143.66,164500000.0
2009-09-29 15:07:00,143.665,143.69,143.64,143.675,216200000.0
2009-09-29 15:08:00,143.675,143.715,143.65,143.705,182700000.0
2009-09-29 15:09:00,143.7,143.76,143.7,143.745,147300000.0
2009-09-29 15:10:00,143.75,143.84,143.715,143.84,191900000.0
2009-09-29 15:11:00,143.84,143.895,143.825,143.895,195800000.0
2009-09-29 15:12:00,143.895,143.95,143.86,143.865,256000000.0
2009-09-29 15:13:00,143.87,143.9,143.855,143.88,195100000.0
2009-09-29 15:14:00,143.89,143.93,143.85,143.875,192300000.0
2009-09-29 15:15:00,143.87,143.915,143.87,143.88,257500000.0
2009-09-29 15:16:00,143.875,143.88,143.805,143.805,193400000.0
2009-09-29 15:17:00,143.81,143.83,143.785,143.825,158400000.0
2009-09-29 15:18:00,143.82,143.825,143.79,143.81,114200000.0
2009-09-29 15:19:00,143.81,143.825,143.795,143.81,108200000.0
2009-09-29 15:20:00,143.79,143.84,143.755,143.76,188900000.0
2009-09-29 15:21:00,143.77,143.78,143.745,143.77,107200000.0
2009-09-29 15:22:00,143.77,143.79,143.715,143.715,99800000.0
2009-09-29 15:23:00,143.705,143.76,143.69,143.73,97300000.0
2009-09-29 15:24:00,143.73,143.735,143.69,143.7,83700000.0
2009-09-29 15:25:00,143.7,143.73,143.695,143.725,138800000.0
2009-09-29 15:26:00,143.72,143.75,143.67,143.71,156400000.0
2009-09-29 15:27:00,143.71,143.715,143.695,143.695,61600000.0
2009-09-29 15:28:00,143.695,143.73,143.69,143.71,114200000.0
2009-09-29 15:29:00,143.71,143.735,143.67,143.68,184500000.0
2009-09-29 15:30:00,143.675,143.68,143.63,143.66,183500000.0
2009-09-29 15:31:00,143.65,143.675,143.615,143.64,199000000.0
2009-09-29 15:32:00,143.64,143.67,143.605,143.665,160600000.0
2009-09-29 15:33:00,143.665,143.77,143.665,143.77,196900000.0
2009-09-29 15:34:00,143.775,143.805,143.715,143.735,203200000.0
2009-09-29 15:35:00,143.73,143.79,143.69,143.77,188500000.0
2009-09-29 15:36:00,143.78,143.805,143.72,143.795,233600000.0
2009-09-29 15:37:00,143.795,143.82,143.745,143.82,285800000.0
2009-09-29 15:38:00,143.81,143.815,143.77,143.775,208300000.0
2009-09-29 15:39:00,143.785,143.81,143.755,143.8,176300000.0
2009-09-29 15:40:00,143.805,143.875,143.805,143.855,176800000.0
2009-09-29 15:41:00,143.86,143.925,143.855,143.895,208100000.0
2009-09-29 15:42:00,143.89,143.9,143.845,143.845,219100000.0
2009-09-29 15:43:00,143.845,143.86,143.79,143.83,211500000.0
2009-09-29 15:44:00,143.83,143.88,143.805,143.805,201300000.0
2009-09-29 15:45:00,143.795,143.875,143.765,143.81,237600000.0
2009-09-29 15:46:00,143.815,143.825,143.74,143.74,222100000.0
2009-09-29 15:47:00,143.735,143.76,143.715,143.755,172200000.0
2009-09-29 15:48:00,143.755,143.755,143.605,143.605,218800000.0
2009-09-29 15:49:00,143.605,143.635,143.5,143.545,266400000.0
2009-09-29 15:50:00,143.545,143.56,143.465,143.49,219600000.0
2009-09-29 15:51:00,143.49,143.55,143.46,143.55,197400000.0
2009-09-29 15:52:00,143.55,143.565,143.455,143.485,260100000.0
2009-09-29 15:53:00,143.48,143.545,143.475,143.49,177400000.0
2009-09-29 15:54:00,143.495,143.575,143.495,143.495,266300000.0
2009-09-29 15:55:00,143.495,143.72,143.485,143.67,275300000.0
2009-09-29 15:56:00,143.67,143.745,143.67,143.7,180900000.0
2009-09-29 15:57:00,143.7,143.865,143.7,143.855,277200000.0
2009-09-29 15:58:00,143.87,143.965,143.87,143.89,275300000.0
2009-09-29 15:59:00,143.895,143.93,143.83,143.84,215200000.0
2009-09-29 16:00:00,143.84,143.84,143.52,143.54,186500000.0
2009-09-29 16:01:00,143.54,143.55,143.45,143.545,214200000.0
2009-09-29 16:02:00,143.545,143.57,143.5,143.515,197300000.0
2009-09-29 16:03:00,143.51,143.57,143.505,143.57,193800000.0
2009-09-29 16:04:00,143.57,143.665,143.565,143.63,219300000.0
2009-09-29 16:05:00,143.635,143.645,143.555,143.57,181600000.0
2009-09-29 16:06:00,143.56,143.635,143.54,143.635,184600000.0
2009-09-29 16:07:00,143.635,143.685,143.625,143.67,268200000.0
2009-09-29 16:08:00,143.67,143.71,143.645,143.665,211400000.0
2009-09-29 16:09:00,143.665,143.72,143.655,143.71,244500000.0
2009-09-29 16:10:00,143.715,143.745,143.66,143.735,260100000.0
2009-09-29 16:11:00,143.735,143.74,143.645,143.71,265200000.0
2009-09-29 16:12:00,143.715,143.79,143.705,143.755,201900000.0
2009-09-29 16:13:00,143.755,143.79,143.73,143.77,187200000.0
2009-09-29 16:14:00,143.76,143.79,143.695,143.7,201500000.0
2009-09-29 16:15:00,143.7,143.7,143.63,143.65,180800000.0
2009-09-29 16:16:00,143.655,143.68,143.62,143.625,218200000.0
2009-09-29 16:17:00,143.625,143.655,143.58,143.58,192800000.0
2009-09-29 16:18:00,143.575,143.615,143.555,143.58,190800000.0
2009-09-29 16:19:00,143.575,143.665,143.575,143.66,179800000.0
2009-09-29 16:20:00,143.655,143.675,143.605,143.65,222400000.0
2009-09-29 16:21:00,143.645,143.66,143.61,143.65,193500000.0
2009-09-29 16:22:00,143.65,143.705,143.595,143.685,194900000.0
2009-09-29 16:23:00,143.685,143.74,143.685,143.685,188100000.0
2009-09-29 16:24:00,143.685,143.72,143.67,143.69,143400000.0
2009-09-29 16:25:00,143.695,143.74,143.655,143.705,219200000.0
2009-09-29 16:26:00,143.7,143.725,143.635,143.645,174200000.0
2009-09-29 16:27:00,143.64,143.645,143.6,143.635,139400000.0
2009-09-29 16:28:00,143.64,143.66,143.555,143.58,140600000.0
2009-09-29 16:29:00,143.575,143.615,143.575,143.605,132200000.0
2009-09-29 16:30:00,143.605,143.685,143.565,143.685,135400000.0
2009-09-29 16:31:00,143.685,143.695,143.63,143.65,165000000.0
2009-09-29 16:32:00,143.65,143.715,143.65,143.69,192100000.0
2009-09-29 16:33:00,143.695,143.775,143.61,143.775,201400000.0
2009-09-29 16:34:00,143.77,143.8,143.695,143.755,270100000.0
2009-09-29 16:35:00,143.755,143.78,143.745,143.75,180800000.0
2009-09-29 16:36:00,143.755,143.855,143.745,143.825,194300000.0
2009-09-29 16:37:00,143.835,143.875,143.82,143.855,182900000.0
2009-09-29 16:38:00,143.87,143.875,143.815,143.86,165500000.0
2009-09-29 16:39:00,143.865,143.88,143.82,143.875,165500000.0
2009-09-29 16:40:00,143.87,143.905,143.86,143.88,182200000.0
2009-09-29 16:41:00,143.88,143.915,143.86,143.865,148200000.0
2009-09-29 16:42:00,143.865,143.875,143.84,143.845,186400000.0
2009-09-29 16:43:00,143.845,143.875,143.84,143.875,159100000.0
2009-09-29 16:44:00,143.87,143.89,143.83,143.84,127300000.0
2009-09-29 16:45:00,143.835,143.85,143.81,143.825,116200000.0
2009-09-29 16:46:00,143.825,143.865,143.815,143.845,188400000.0
2009-09-29 16:47:00,143.855,143.91,143.825,143.83,144900000.0
2009-09-29 16:48:00,143.82,143.89,143.805,143.85,170400000.0
2009-09-29 16:49:00,143.85,143.87,143.81,143.87,147600000.0
2009-09-29 16:50:00,143.87,143.87,143.82,143.845,150900000.0
2009-09-29 16:51:00,143.845,143.89,143.82,143.885,156400000.0
2009-09-29 16:52:00,143.885,143.885,143.84,143.845,157000000.0
2009-09-29 16:53:00,143.845,143.935,143.83,143.865,189200000.0
2009-09-29 16:54:00,143.86,143.89,143.84,143.85,154700000.0
2009-09-29 16:55:00,143.85,143.89,143.85,143.88,83700000.0
2009-09-29 16:56:00,143.88,143.88,143.685,143.745,196200000.0
2009-09-29 16:57:00,143.745,143.765,143.675,143.68,192500000.0
2009-09-29 16:58:00,143.68,143.695,143.615,143.67,198100000.0
2009-09-29 16:59:00,143.665,143.875,143.665,143.845,222600000.0
2009-09-29 17:00:00,143.86,143.875,143.73,143.75,240000000.0
2009-09-29 17:01:00,143.75,143.835,143.75,143.835,194600000.0
2009-09-29 17:02:00,143.835,143.86,143.805,143.805,111900000.0
2009-09-29 17:03:00,143.805,143.82,143.74,143.745,127500000.0
2009-09-29 17:04:00,143.745,143.78,143.735,143.75,118700000.0
2009-09-29 17:05:00,143.755,143.77,143.725,143.77,130000000.0
2009-09-29 17:06:00,143.78,143.8,143.73,143.73,183800000.0
2009-09-29 17:07:00,143.73,143.735,143.64,143.655,189500000.0
2009-09-29 17:08:00,143.66,143.75,143.66,143.695,188500000.0
2009-09-29 17:09:00,143.695,143.695,143.6,143.605,159700000.0
2009-09-29 17:10:00,143.605,143.675,143.595,143.675,149200000.0
2009-09-29 17:11:00,143.67,143.71,143.655,143.675,98400000.0
2009-09-29 17:12:00,143.675,143.735,143.635,143.725,153400000.0
2009-09-29 17:13:00,143.725,143.75,143.71,143.745,176200000.0
2009-09-29 17:14:00,143.745,143.765,143.7,143.745,230500000.0
2009-09-29 17:15:00,143.75,143.755,143.62,143.68,224500000.0
2009-09-29 17:16:00,143.675,143.74,143.675,143.69,118100000.0
2009-09-29 17:17:00,143.69,143.73,143.69,143.71,105900000.0
2009-09-29 17:18:00,143.72,143.72,143.615,143.62,195000000.0
2009-09-29 17:19:00,143.62,143.66,143.61,143.625,189100000.0
2009-09-29 17:20:00,143.63,143.635,143.515,143.535,221700000.0
2009-09-29 17:21:00,143.535,143.625,143.525,143.555,139500000.0
2009-09-29 17:22:00,143.55,143.565,143.515,143.565,181900000.0
2009-09-29 17:23:00,143.565,143.62,143.52,143.615,185200000.0
2009-09-29 17:24:00,143.615,143.64,143.58,143.625,199100000.0
2009-09-29 17:25:00,143.625,143.64,143.59,143.625,258400000.0
2009-09-29 17:26:00,143.625,143.67,143.61,143.67,217800000.0
2009-09-29 17:27:00,143.665,143.665,143.595,143.645,204000000.0
2009-09-29 17:28:00,143.645,143.66,143.63,143.65,159000000.0
2009-09-29 17:29:00,143.65,143.68,143.64,143.655,184000000.0
2009-09-29 17:30:00,143.655,143.69,143.63,143.645,157100000.0
2009-09-29 17:31:00,143.645,143.67,143.62,143.64,173000000.0
2009-09-29 17:32:00,143.64,143.66,143.625,143.625,121700000.0
2009-09-29 17:33:00,143.625,143.65,143.615,143.62,128800000.0
2009-09-29 17:34:00,143.62,143.66,143.615,143.66,143200000.0
2009-09-29 17:35:00,143.66,143.685,143.65,143.685,161500000.0
2009-09-29 17:36:00,143.68,143.69,143.655,143.665,156400000.0
2009-09-29 17:37:00,143.665,143.67,143.63,143.645,158000000.0
2009-09-29 17:38:00,143.645,143.67,143.625,143.635,228000000.0
2009-09-29 17:39:00,143.625,143.635,143.58,143.595,144300000.0
2009-09-29 17:40:00,143.595,143.625,143.58,143.615,142400000.0
2009-09-29 17:41:00,143.61,143.665,143.6,143.63,166900000.0
2009-09-29 17:42:00,143.64,143.655,143.63,143.63,76300000.0
2009-09-29 17:43:00,143.63,143.64,143.63,143.64,65000000.0
2009-09-29 17:44:00,143.635,143.64,143.62,143.63,117200000.0
2009-09-29 17:45:00,143.625,143.655,143.575,143.59,152300000.0
2009-09-29 17:46:00,143.595,143.605,143.535,143.575,222600000.0
2009-09-29 17:47:00,143.575,143.645,143.56,143.565,202400000.0
2009-09-29 17:48:00,143.555,143.575,143.52,143.575,190800000.0
2009-09-29 17:49:00,143.565,143.59,143.545,143.575,154700000.0
2009-09-29 17:50:00,143.575,143.595,143.555,143.59,72000000.0
2009-09-29 17:51:00,143.59,143.6,143.56,143.585,103100000.0
2009-09-29 17:52:00,143.595,143.7,143.595,143.685,208800000.0
2009-09-29 17:53:00,143.685,143.7,143.645,143.655,169200000.0
2009-09-29 17:54:00,143.655,143.73,143.645,143.715,162900000.0
2009-09-29 17:55:00,143.725,143.81,143.725,143.795,304600000.0
2009-09-29 17:56:00,143.8,143.805,143.73,143.8,252400000.0
2009-09-29 17:57:00,143.79,143.875,143.76,143.785,231500000.0
2009-09-29 17:58:00,143.785,143.835,143.69,143.72,327600000.0
2009-09-29 17:59:00,143.715,143.77,143.69,143.72,153500000.0
2009-09-29 18:00:00,143.705,143.74,143.69,143.725,220600000.0
2009-09-29 18:01:00,143.735,143.745,143.7,143.71,175300000.0
2009-09-29 18:02:00,143.715,143.73,143.7,143.71,118900000.0
2009-09-29 18:03:00,143.705,143.71,143.67,143.675,83800000.0
2009-09-29 18:04:00,143.675,143.69,143.625,143.69,184900000.0
2009-09-29 18:05:00,143.69,143.69,143.625,143.63,234200000.0
2009-09-29 18:06:00,143.63,143.71,143.63,143.7,179400000.0
2009-09-29 18:07:00,143.695,143.695,143.635,143.65,133400000.0
2009-09-29 18:08:00,143.66,143.675,143.625,143.675,161700000.0
2009-09-29 18:09:00,143.67,143.725,143.64,143.72,176300000.0
2009-09-29 18:10:00,143.72,143.745,143.7,143.73,117700000.0
2009-09-29 18:11:00,143.73,143.77,143.705,143.74,221100000.0
2009-09-29 18:12:00,143.74,143.76,143.725,143.755,134300000.0
2009-09-29 18:13:00,143.755,143.79,143.735,143.76,219600000.0
2009-09-29 18:14:00,143.76,143.82,143.74,143.805,172100000.0
2009-09-29 18:15:00,143.805,143.805,143.75,143.765,179000000.0
2009-09-29 18:16:00,143.775,143.82,143.76,143.76,152300000.0
2009-09-29 18:17:00,143.75,143.85,143.75,143.825,198500000.0
2009-09-29 18:18:00,143.825,143.825,143.78,143.8,156700000.0
2009-09-29 18:19:00,143.8,143.81,143.765,143.775,101000000.0
2009-09-29 18:20:00,143.79,143.84,143.775,143.82,153200000.0
2009-09-29 18:21:00,143.855,143.855,143.84,143.84,123200000.0
2009-09-29 18:22:00,143.84,143.855,143.8,143.8,89300000.0
2009-09-29 18:23:00,143.8,143.825,143.8,143.82,129700000.0
2009-09-29 18:24:00,143.825,143.875,143.825,143.855,175300000.0
2009-09-29 18:25:00,143.855,143.89,143.855,143.89,101500000.0
2009-09-29 18:26:00,143.89,143.895,143.845,143.86,143100000.0
2009-09-29 18:27:00,143.86,143.885,143.84,143.88,130100000.0
2009-09-29 18:28:00,143.88,143.915,143.875,143.9,240600000.0
2009-09-29 18:29:00,143.9,143.92,143.88,143.88,116300000.0
2009-09-29 18:30:00,143.885,143.935,143.82,143.835,247500000.0
2009-09-29 18:31:00,143.84,143.89,143.835,143.86,181600000.0
2009-09-29 18:32:00,143.86,143.905,143.85,143.905,62100000.0
2009-09-29 18:33:00,143.91,143.925,143.87,143.895,215300000.0
2009-09-29 18:34:00,143.89,143.915,143.85,143.86,242500000.0
2009-09-29 18:35:00,143.86,143.9,143.86,143.88,177100000.0
2009-09-29 18:36:00,143.875,143.885,143.84,143.84,179200000.0
2009-09-29 18:37:00,143.85,143.88,143.85,143.865,216000000.0
2009-09-29 18:38:00,143.865,143.895,143.835,143.835,164100000.0
2009-09-29 18:39:00,143.835,143.86,143.83,143.855,77800000.0
2009-09-29 18:40:00,143.86,143.865,143.85,143.85,121300000.0
2009-09-29 18:41:00,143.855,143.865,143.845,143.85,77500000.0
2009-09-29 18:42:00,143.85,143.875,143.835,143.835,109400000.0
2009-09-29 18:43:00,143.84,143.85,143.83,143.835,89100000.0
2009-09-29 18:44:00,143.835,143.835,143.82,143.83,44000000.0
2009-09-29 18:45:00,143.83,143.83,143.81,143.81,48500000.0
2009-09-29 18:46:00,143.81,143.83,143.795,143.83,84000000.0
2009-09-29 18:47:00,143.83,143.85,143.8,143.85,127300000.0
2009-09-29 18:48:00,143.85,143.9,143.85,143.855,214700000.0
2009-09-29 18:49:00,143.86,143.87,143.835,143.845,181100000.0
2009-09-29 18:50:00,143.835,143.835,143.8,143.83,202500000.0
2009-09-29 18:51:00,143.83,143.885,143.83,143.88,188900000.0
2009-09-29 18:52:00,143.88,143.915,143.86,143.875,161600000.0
2009-09-29 18:53:00,143.85,143.94,143.85,143.92,251600000.0
2009-09-29 18:54:00,143.92,143.945,143.905,143.935,208200000.0
2009-09-29 18:55:00,143.93,143.93,143.88,143.91,125800000.0
2009-09-29 18:56:00,143.91,143.92,143.87,143.9,138900000.0
2009-09-29 18:57:00,143.9,143.935,143.9,143.93,80400000.0
2009-09-29 18:58:00,143.93,143.93,143.87,143.91,112900000.0
2009-09-29 18:59:00,143.905,143.95,143.905,143.925,114600000.0
2009-09-29 19:00:00,143.92,143.935,143.905,143.925,191700000.0
2009-09-29 19:01:00,143.925,143.935,143.89,143.89,72700000.0
2009-09-29 19:02:00,143.88,143.885,143.835,143.84,100600000.0
2009-09-29 19:03:00,143.855,143.875,143.79,143.835,133900000.0
2009-09-29 19:04:00,143.84,143.855,143.805,143.855,236000000.0
2009-09-29 19:05:00,143.85,143.855,143.835,143.845,263500000.0
2009-09-29 19:06:00,143.85,143.86,143.83,143.835,173800000.0
2009-09-29 19:07:00,143.83,143.85,143.825,143.825,163300000.0
2009-09-29 19:08:00,143.825,143.845,143.76,143.76,150400000.0
2009-09-29 19:09:00,143.76,143.82,143.76,143.8,108500000.0
2009-09-29 19:10:00,143.8,143.845,143.8,143.845,93300000.0
2009-09-29 19:11:00,143.85,143.875,143.85,143.855,104600000.0
2009-09-29 19:12:00,143.855,143.855,143.815,143.815,136200000.0
2009-09-29 19:13:00,143.815,143.82,143.775,143.805,110700000.0
2009-09-29 19:14:00,143.805,143.805,143.785,143.79,44300000.0
2009-09-29 19:15:00,143.795,143.795,143.78,143.78,19300000.0
2009-09-29 19:16:00,143.785,143.8,143.74,143.74,102500000.0
2009-09-29 19:17:00,143.745,143.755,143.73,143.735,61100000.0
2009-09-29 19:18:00,143.735,143.745,143.73,143.74,80400000.0
2009-09-29 19:19:00,143.74,143.75,143.73,143.74,103700000.0
2009-09-29 19:20:00,143.74,143.755,143.735,143.75,38400000.0
2009-09-29 19:21:00,143.755,143.78,143.74,143.77,164800000.0
2009-09-29 19:22:00,143.77,143.775,143.77,143.775,132700000.0
2009-09-29 19:23:00,143.775,143.79,143.77,143.78,126600000.0
2009-09-29 19:24:00,143.78,143.8,143.78,143.795,94900000.0
2009-09-29 19:25:00,143.79,143.795,143.76,143.775,74300000.0
2009-09-29 19:26:00,143.775,143.785,143.715,143.74,109200000.0
2009-09-29 19:27:00,143.74,143.74,143.67,143.675,90500000.0
2009-09-29 19:28:00,143.67,143.755,143.67,143.755,152900000.0
2009-09-29 19:29:00,143.76,143.76,143.7,143.7,77100000.0
2009-09-29 19:30:00,143.71,143.715,143.675,143.71,123000000.0
2009-09-29 19:31:00,143.715,143.76,143.715,143.75,101600000.0
2009-09-29 19:32:00,143.735,143.735,143.71,143.725,100400000.0
2009-09-29 19:33:00,143.735,143.735,143.71,143.71,42800000.0
2009-09-29 19:34:00,143.71,143.755,143.71,143.755,106300000.0
2009-09-29 19:35:00,143.755,143.76,143.72,143.745,119700000.0
2009-09-29 19:36:00,143.745,143.745,143.675,143.74,168800000.0
2009-09-29 19:37:00,143.74,143.77,143.735,143.74,100900000.0
2009-09-29 19:38:00,143.74,143.745,143.685,143.72,160400000.0
2009-09-29 19:39:00,143.73,143.765,143.715,143.76,214200000.0
2009-09-29 19:40:00,143.76,143.76,143.67,143.7,226600000.0
2009-09-29 19:41:00,143.695,143.695,143.645,143.65,183900000.0
2009-09-29 19:42:00,143.65,143.655,143.62,143.655,189800000.0
2009-09-29 19:43:00,143.655,143.665,143.64,143.655,89900000.0
2009-09-29 19:44:00,143.655,143.73,143.65,143.715,133100000.0
2009-09-29 19:45:00,143.715,143.75,143.71,143.74,159000000.0
2009-09-29 19:46:00,143.75,143.75,143.695,143.695,73900000.0
2009-09-29 19:47:00,143.695,143.705,143.665,143.665,125200000.0
2009-09-29 19:48:00,143.665,143.685,143.665,143.68,88800000.0
2009-09-29 19:49:00,143.67,143.74,143.67,143.71,165000000.0
2009-09-29 19:50:00,143.71,143.72,143.71,143.72,85100000.0
2009-09-29 19:51:00,143.715,143.77,143.7,143.765,141600000.0
2009-09-29 19:52:00,143.76,143.765,143.72,143.735,146300000.0
2009-09-29 19:53:00,143.735,143.76,143.725,143.74,162800000.0
2009-09-29 19:54:00,143.74,143.745,143.71,143.73,173100000.0
2009-09-29 19:55:00,143.73,143.755,143.715,143.725,111300000.0
2009-09-29 19:56:00,143.725,143.725,143.685,143.685,91000000.0
2009-09-29 19:57:00,143.685,143.73,143.68,143.705,184100000.0
2009-09-29 19:58:00,143.7,143.725,143.7,143.71,104600000.0
2009-09-29 19:59:00,143.705,143.765,143.705,143.765,84000000.0
2009-09-29 20:00:00,143.765,143.795,143.76,143.775,144900000.0
2009-09-29 20:01:00,143.775,143.775,143.735,143.75,127300000.0
2009-09-29 20:02:00,143.75,143.75,143.72,143.72,49900000.0
2009-09-29 20:03:00,143.72,143.76,143.72,143.73,99800000.0
2009-09-29 20:04:00,143.73,143.73,143.695,143.695,97900000.0
2009-09-29 20:05:00,143.695,143.73,143.69,143.715,178900000.0
2009-09-29 20:06:00,143.72,143.725,143.705,143.72,118200000.0
2009-09-29 20:07:00,143.72,143.75,143.72,143.735,114500000.0
2009-09-29 20:08:00,143.735,143.74,143.71,143.73,80200000.0
2009-09-29 20:09:00,143.725,143.735,143.715,143.735,75800000.0
2009-09-29 20:10:00,143.74,143.755,143.715,143.72,86700000.0
2009-09-29 20:11:00,143.72,143.73,143.72,143.725,40000000.0
2009-09-29 20:12:00,143.725,143.735,143.705,143.715,77400000.0
2009-09-29 20:13:00,143.715,143.715,143.71,143.715,37100000.0
2009-09-29 20:14:00,143.72,143.755,143.72,143.755,83100000.0
2009-09-29 20:15:00,143.76,143.765,143.73,143.73,38800000.0
2009-09-29 20:16:00,143.73,143.77,143.73,143.765,66800000.0
2009-09-29 20:17:00,143.775,143.78,143.75,143.755,73300000.0
2009-09-29 20:18:00,143.755,143.815,143.74,143.805,107300000.0
2009-09-29 20:19:00,143.815,143.815,143.75,143.77,140500000.0
2009-09-29 20:20:00,143.765,143.785,143.755,143.765,102600000.0
2009-09-29 20:21:00,143.765,143.78,143.76,143.76,32700000.0
2009-09-29 20:22:00,143.76,143.775,143.73,143.73,46800000.0
2009-09-29 20:23:00,143.73,143.73,143.705,143.71,121200000.0
2009-09-29 20:24:00,143.705,143.715,143.68,143.68,95300000.0
2009-09-29 20:25:00,143.685,143.695,143.68,143.69,49000000.0
2009-09-29 20:26:00,143.685,143.7,143.68,143.695,30900000.0
2009-09-29 20:27:00,143.695,143.705,143.685,143.685,113600000.0
2009-09-29 20:28:00,143.69,143.71,143.665,143.665,109000000.0
2009-09-29 20:29:00,143.675,143.68,143.66,143.66,107900000.0
2009-09-29 20:30:00,143.655,143.655,143.645,143.655,76800000.0
2009-09-29 20:31:00,143.655,143.72,143.655,143.69,162500000.0
2009-09-29 20:32:00,143.695,143.695,143.675,143.695,99000000.0
2009-09-29 20:33:00,143.695,143.695,143.67,143.69,148000000.0
2009-09-29 20:34:00,143.685,143.7,143.68,143.68,92100000.0
2009-09-29 20:35:00,143.675,143.685,143.665,143.67,185600000.0
2009-09-29 20:36:00,143.675,143.68,143.665,143.665,55100000.0
2009-09-29 20:37:00,143.67,143.675,143.665,143.675,39000000.0
2009-09-29 20:38:00,143.68,143.68,143.675,143.675,9000000.0
2009-09-29 20:39:00,143.665,143.685,143.64,143.65,92500000.0
2009-09-29 20:40:00,143.65,143.67,143.64,143.665,72100000.0
2009-09-29 20:41:00,143.665,143.685,143.65,143.65,67200000.0
2009-09-29 20:42:00,143.655,143.68,143.655,143.665,73900000.0
2009-09-29 20:43:00,143.665,143.665,143.645,143.645,40800000.0
2009-09-29 20:44:00,143.645,143.665,143.625,143.645,216500000.0
2009-09-29 20:45:00,143.635,143.685,143.615,143.63,132200000.0
2009-09-29 20:46:00,143.625,143.66,143.62,143.66,71000000.0
2009-09-29 20:47:00,143.66,143.67,143.645,143.66,42000000.0
2009-09-29 20:48:00,143.66,143.66,143.635,143.645,117600000.0
2009-09-29 20:49:00,143.645,143.675,143.635,143.65,63900000.0
2009-09-29 20:50:00,143.65,143.665,143.64,143.645,67500000.0
2009-09-29 20:51:00,143.645,143.65,143.62,143.65,76300000.0
2009-09-29 20:52:00,143.645,143.65,143.63,143.64,121200000.0
2009-09-29 20:53:00,143.63,143.65,143.63,143.65,73900000.0
2009-09-29 20:54:00,143.655,143.655,143.635,143.655,65500000.0
2009-09-29 20:55:00,143.66,143.68,143.655,143.68,151400000.0
2009-09-29 20:56:00,143.68,143.705,143.68,143.69,142600000.0
2009-09-29 20:57:00,143.695,143.745,143.69,143.745,151100000.0
2009-09-29 20:58:00,143.74,143.745,143.72,143.73,118200000.0
2009-09-29 20:59:00,143.735,143.74,143.72,143.735,116000000.0
2009-09-29 21:00:00,143.735,143.765,143.735,143.76,74600000.0
2009-09-29 21:01:00,143.76,143.8,143.755,143.795,211800000.0
2009-09-29 21:02:00,143.795,143.825,143.785,143.785,339900000.0
2009-09-29 21:03:00,143.785,143.8,143.785,143.795,78700000.0
2009-09-29 21:04:00,143.805,143.805,143.78,143.785,77500000.0
2009-09-29 21:05:00,143.785,143.835,143.78,143.835,73200000.0
2009-09-29 21:06:00,143.83,143.855,143.815,143.855,60800000.0
2009-09-29 21:07:00,143.85,143.855,143.83,143.83,65200000.0
2009-09-29 21:08:00,143.83,143.83,143.825,143.825,11100000.0
2009-09-29 21:09:00,143.825,143.83,143.815,143.82,46900000.0
2009-09-29 21:10:00,143.82,143.825,143.81,143.81,135800000.0
2009-09-29 21:11:00,143.815,143.815,143.8,143.815,77900000.0
2009-09-29 21:12:00,143.81,143.825,143.805,143.805,55800000.0
2009-09-29 21:13:00,143.805,143.805,143.77,143.77,147600000.0
2009-09-29 21:14:00,143.77,143.78,143.77,143.775,105900000.0
2009-09-29 21:15:00,143.775,143.775,143.745,143.745,135200000.0
2009-09-29 21:16:00,143.745,143.745,143.735,143.735,104800000.0
2009-09-29 21:17:00,143.735,143.74,143.73,143.73,92500000.0
2009-09-29 21:18:00,143.725,143.77,143.72,143.755,80100000.0
2009-09-29 21:19:00,143.755,143.76,143.735,143.735,89600000.0
2009-09-29 21:20:00,143.735,143.74,143.735,143.74,21600000.0
2009-09-29 21:21:00,143.735,143.775,143.735,143.77,68300000.0
2009-09-29 21:22:00,143.77,143.79,143.76,143.79,91600000.0
2009-09-29 21:23:00,143.79,143.795,143.775,143.79,69800000.0
2009-09-29 21:24:00,143.79,143.81,143.79,143.8,52800000.0
2009-09-29 21:25:00,143.8,143.81,143.77,143.77,115800000.0
2009-09-29 21:26:00,143.775,143.795,143.765,143.78,131900000.0
2009-09-29 21:27:00,143.78,143.805,143.765,143.775,131900000.0
2009-09-29 21:28:00,143.775,143.79,143.775,143.775,29800000.0
2009-09-29 21:29:00,143.775,143.8,143.77,143.79,109700000.0
2009-09-29 21:30:00,143.785,143.8,143.785,143.79,49600000.0
2009-09-29 21:31:00,143.78,143.785,143.75,143.76,130700000.0
2009-09-29 21:32:00,143.76,143.785,143.745,143.78,144100000.0
2009-09-29 21:33:00,143.78,143.805,143.78,143.79,51000000.0
2009-09-29 21:34:00,143.79,143.79,143.79,143.79,40000000.0
2009-09-29 21:35:00,143.79,143.79,143.77,143.775,54500000.0
2009-09-29 21:36:00,143.78,143.79,143.78,143.79,16000000.0
2009-09-29 21:37:00,143.79,143.8,143.785,143.785,128800000.0
2009-09-29 21:38:00,143.785,143.785,143.77,143.77,27200000.0
2009-09-29 21:39:00,143.77,143.8,143.77,143.775,112900000.0
2009-09-29 21:40:00,143.775,143.8,143.775,143.785,43000000.0
2009-09-29 21:41:00,143.785,143.805,143.77,143.795,119600000.0
2009-09-29 21:42:00,143.8,143.8,143.77,143.79,163800000.0
2009-09-29 21:43:00,143.785,143.79,143.775,143.775,98000000.0
2009-09-29 21:44:00,143.785,143.825,143.78,143.825,95700000.0
2009-09-29 21:45:00,143.825,143.825,143.785,143.815,210100000.0
2009-09-29 21:46:00,143.815,143.85,143.815,143.825,207300000.0
2009-09-29 21:47:00,143.825,143.85,143.825,143.84,229600000.0
2009-09-29 21:48:00,143.84,143.855,143.83,143.84,166800000.0
2009-09-29 21:49:00,143.845,143.855,143.83,143.84,190000000.0
2009-09-29 21:50:00,143.84,143.86,143.835,143.835,43000000.0
2009-09-29 21:51:00,143.835,143.85,143.82,143.845,162100000.0
2009-09-29 21:52:00,143.845,143.86,143.83,143.835,111400000.0
2009-09-29 21:53:00,143.835,143.845,143.82,143.825,92000000.0
2009-09-29 21:54:00,143.82,143.86,143.82,143.84,119600000.0
2009-09-29 21:55:00,143.84,143.84,143.835,143.84,93300000.0
2009-09-29 21:56:00,143.84,143.865,143.84,143.865,72000000.0
2009-09-29 21:57:00,143.865,143.87,143.835,143.835,146100000.0
2009-09-29 21:58:00,143.845,143.89,143.845,143.88,158600000.0
2009-09-29 21:59:00,143.885,143.885,143.845,143.875,185100000.0
2009-09-29 22:00:00,143.86,143.87,143.84,143.84,97300000.0
2009-09-29 22:01:00,143.835,143.835,143.83,143.835,24300000.0
2009-09-29 22:02:00,143.835,143.855,143.83,143.84,63500000.0
2009-09-29 22:03:00,143.83,143.83,143.805,143.81,48800000.0
2009-09-29 22:04:00,143.8,143.815,143.8,143.81,46900000.0
2009-09-29 22:05:00,143.81,143.825,143.805,143.82,28400000.0
2009-09-29 22:06:00,143.82,143.855,143.82,143.855,33700000.0
2009-09-29 22:07:00,143.855,143.86,143.835,143.85,84300000.0
2009-09-29 22:08:00,143.845,143.85,143.845,143.85,33000000.0
2009-09-29 22:09:00,143.85,143.85,143.815,143.825,44000000.0
2009-09-29 22:10:00,143.82,143.85,143.82,143.84,49500000.0
2009-09-29 22:11:00,143.84,143.865,143.84,143.855,23400000.0
2009-09-29 22:12:00,143.855,143.855,143.85,143.85,28000000.0
2009-09-29 22:13:00,143.85,143.85,143.845,143.845,17000000.0
2009-09-29 22:14:00,143.845,143.895,143.845,143.87,89600000.0
2009-09-29 22:15:00,143.875,143.875,143.865,143.865,22500000.0
2009-09-29 22:16:00,143.87,143.87,143.87,143.87,5600000.0
2009-09-29 22:17:00,143.87,143.88,143.865,143.875,35400000.0
2009-09-29 22:18:00,143.87,143.88,143.865,143.88,54600000.0
2009-09-29 22:19:00,143.88,143.9,143.88,143.88,36300000.0
2009-09-29 22:20:00,143.87,143.87,143.87,143.87,12900000.0
2009-09-29 22:21:00,143.875,143.875,143.875,143.875,11100000.0
2009-09-29 22:22:00,143.87,143.885,143.855,143.875,40000000.0
2009-09-29 22:23:00,143.88,143.895,143.86,143.875,63400000.0
2009-09-29 22:24:00,143.865,143.875,143.845,143.845,29100000.0
2009-09-29 22:25:00,143.855,143.86,143.83,143.845,75500000.0
2009-09-29 22:26:00,143.845,143.86,143.825,143.86,66800000.0
2009-09-29 22:27:00,143.86,143.86,143.81,143.815,52300000.0
2009-09-29 22:28:00,143.82,143.82,143.8,143.8,19900000.0
2009-09-29 22:29:00,143.8,143.81,143.79,143.81,31600000.0
2009-09-29 22:30:00,143.815,143.825,143.81,143.815,37200000.0
2009-09-29 22:31:00,143.815,143.835,143.815,143.83,41300000.0
2009-09-29 22:32:00,143.83,143.835,143.83,143.83,6300000.0
2009-09-29 22:33:00,143.835,143.85,143.825,143.825,16700000.0
2009-09-29 22:34:00,143.82,143.825,143.81,143.82,43600000.0
2009-09-29 22:35:00,143.82,143.835,143.805,143.835,56500000.0
2009-09-29 22:36:00,143.815,143.835,143.81,143.83,22200000.0
2009-09-29 22:37:00,143.825,143.83,143.815,143.815,20800000.0
2009-09-29 22:38:00,143.815,143.825,143.815,143.825,27300000.0
2009-09-29 22:39:00,143.83,143.83,143.79,143.79,44800000.0
2009-09-29 22:40:00,143.785,143.8,143.785,143.8,22700000.0
2009-09-29 22:41:00,143.8,143.81,143.8,143.81,14100000.0
2009-09-29 22:42:00,143.815,143.815,143.81,143.815,15500000.0
2009-09-29 22:43:00,143.81,143.815,143.795,143.805,24300000.0
2009-09-29 22:44:00,143.805,143.815,143.805,143.81,17100000.0
2009-09-29 22:45:00,143.805,143.815,143.805,143.815,28400000.0
2009-09-29 22:46:00,143.815,143.83,143.815,143.825,16300000.0
2009-09-29 22:47:00,143.84,143.855,143.83,143.845,29500000.0
2009-09-29 22:48:00,143.845,143.85,143.82,143.82,38800000.0
2009-09-29 22:49:00,143.82,143.835,143.82,143.835,31700000.0
2009-09-29 22:50:00,143.84,143.855,143.83,143.83,33900000.0
2009-09-29 22:51:00,143.83,143.83,143.83,143.83,1000000.0
2009-09-29 22:52:00,143.83,143.84,143.795,143.795,22700000.0
2009-09-29 22:53:00,143.795,143.795,143.785,143.785,14700000.0
2009-09-29 22:54:00,143.78,143.78,143.765,143.775,29700000.0
2009-09-29 22:55:00,143.78,143.78,143.775,143.775,38100000.0
2009-09-29 22:56:00,143.78,143.785,143.775,143.775,20900000.0
2009-09-29 22:57:00,143.775,143.775,143.775,143.775,3000000.0
2009-09-29 22:58:00,143.775,143.78,143.735,143.78,24000000.0
2009-09-29 22:59:00,143.775,143.8,143.765,143.79,66100000.0
2009-09-29 23:00:00,143.73,143.81,143.705,143.72,38000000.0
2009-09-29 23:01:00,143.695,143.725,143.695,143.725,26000000.0
2009-09-29 23:02:00,143.735,143.735,143.735,143.735,1500000.0
2009-09-29 23:03:00,143.725,143.75,143.725,143.725,13700000.0
2009-09-29 23:04:00,143.725,143.725,143.725,143.725,4500000.0
2009-09-29 23:05:00,143.725,143.745,143.725,143.745,20100000.0
2009-09-29 23:06:00,143.74,143.745,143.735,143.74,17000000.0
2009-09-29 23:07:00,143.73,143.755,143.73,143.74,12300000.0
2009-09-29 23:08:00,143.745,143.75,143.735,143.74,15200000.0
2009-09-29 23:09:00,143.73,143.735,143.73,143.735,18100000.0
2009-09-29 23:10:00,143.735,143.74,143.72,143.74,21200000.0
2009-09-29 23:11:00,143.73,143.74,143.66,143.665,35000000.0
2009-09-29 23:12:00,143.67,143.69,143.65,143.68,22600000.0
2009-09-29 23:13:00,143.69,143.69,143.66,143.68,15500000.0
2009-09-29 23:14:00,143.685,143.725,143.66,143.67,36900000.0
2009-09-29 23:15:00,143.68,143.68,143.675,143.68,7600000.0
2009-09-29 23:16:00,143.685,143.715,143.685,143.715,4000000.0
2009-09-29 23:17:00,143.68,143.78,143.68,143.73,18300000.0
2009-09-29 23:18:00,143.735,143.815,143.73,143.76,13000000.0
2009-09-29 23:19:00,143.76,143.78,143.715,143.77,28500000.0
2009-09-29 23:20:00,143.78,143.78,143.78,143.78,5000000.0
2009-09-29 23:21:00,143.72,143.77,143.71,143.71,16000000.0
2009-09-29 23:22:00,143.72,143.75,143.72,143.75,8800000.0
2009-09-29 23:23:00,143.75,143.78,143.745,143.78,25200000.0
2009-09-29 23:24:00,143.78,143.78,143.755,143.755,9600000.0
2009-09-29 23:25:00,143.74,143.75,143.725,143.735,16200000.0
2009-09-29 23:26:00,143.735,143.735,143.73,143.735,6100000.0
2009-09-29 23:27:00,143.75,143.755,143.75,143.755,5000000.0
2009-09-29 23:28:00,143.755,143.755,143.72,143.72,21400000.0
2009-09-29 23:29:00,143.72,143.725,143.72,143.725,6600000.0
2009-09-29 23:30:00,143.725,143.765,143.725,143.765,31800000.0
2009-09-29 23:31:00,143.765,143.765,143.745,143.76,22800000.0
2009-09-29 23:32:00,143.76,143.76,143.755,143.76,6000000.0
2009-09-29 23:33:00,143.755,143.76,143.755,143.76,30000000.0
2009-09-29 23:34:00,143.755,143.77,143.755,143.77,26900000.0
2009-09-29 23:35:00,143.765,143.78,143.765,143.78,10100000.0
2009-09-29 23:36:00,143.78,143.78,143.775,143.775,12300000.0
2009-09-29 23:37:00,143.775,143.775,143.77,143.775,12500000.0
2009-09-29 23:38:00,143.775,143.775,143.77,143.77,2500000.0
2009-09-29 23:39:00,143.77,143.77,143.765,143.765,8200000.0
2009-09-29 23:40:00,143.77,143.78,143.77,143.77,9000000.0
2009-09-29 23:41:00,143.78,143.79,143.775,143.79,16800000.0
2009-09-29 23:42:00,143.79,143.79,143.775,143.78,26900000.0
2009-09-29 23:43:00,143.78,143.78,143.775,143.775,12700000.0
2009-09-29 23:44:00,143.79,143.82,143.785,143.785,26100000.0
2009-09-29 23:45:00,143.8,143.8,143.795,143.795,3800000.0
2009-09-29 23:46:00,143.79,143.815,143.785,143.81,32300000.0
2009-09-29 23:47:00,143.805,143.82,143.805,143.82,5800000.0
2009-09-29 23:48:00,143.825,143.825,143.805,143.825,23900000.0
2009-09-29 23:49:00,143.825,143.835,143.825,143.825,10800000.0
2009-09-29 23:50:00,143.825,143.835,143.81,143.835,12600000.0
2009-09-29 23:51:00,143.835,143.835,143.83,143.83,3000000.0
2009-09-29 23:52:00,143.801,143.813,143.788,143.794,71800000.0
2009-09-29 23:53:00,143.83,143.83,143.83,143.83,1500000.0
2009-09-29 23:54:00,143.818,143.822,143.802,143.818,125800000.0
2009-09-29 23:55:00,143.84,143.84,143.835,143.835,8500000.0
2009-09-29 23:56:00,143.835,143.835,143.795,143.81,38100000.0
2009-09-29 23:57:00,143.835,143.835,143.825,143.825,10000000.0
2009-09-29 23:58:00,143.825,143.825,143.825,143.825,2000000.0
2009-09-29 23:59:00,143.82,143.85,143.82,143.845,20400000.0
2009-09-30 00:00:00,143.835,143.865,143.825,143.83,50500000.0
2009-09-30 00:01:00,143.825,143.825,143.82,143.82,6800000.0
2009-09-30 00:02:00,143.835,143.855,143.835,143.85,10600000.0
2009-09-30 00:03:00,143.85,143.85,143.81,143.815,19400000.0
2009-09-30 00:04:00,143.82,143.825,143.82,143.825,3000000.0
2009-09-30 00:05:00,143.82,143.87,143.82,143.85,15600000.0
2009-09-30 00:06:00,143.855,143.875,143.85,143.85,38800000.0
2009-09-30 00:07:00,143.85,143.86,143.845,143.85,11100000.0
2009-09-30 00:08:00,143.855,143.855,143.85,143.855,4000000.0
2009-09-30 00:09:00,143.845,143.85,143.84,143.85,15700000.0
2009-09-30 00:10:00,143.855,143.855,143.845,143.845,3500000.0
2009-09-30 00:11:00,143.84,143.84,143.84,143.84,4000000.0
2009-09-30 00:12:00,143.82,143.82,143.787,143.798,67300000.0
2009-09-30 00:13:00,143.84,143.84,143.84,143.84,1500000.0
2009-09-30 00:14:00,143.845,143.845,143.83,143.84,7000000.0
2009-09-30 00:15:00,143.835,143.85,143.835,143.84,11100000.0
2009-09-30 00:16:00,143.845,143.855,143.845,143.855,10900000.0
2009-09-30 00:17:00,143.865,143.865,143.855,143.855,9900000.0
2009-09-30 00:18:00,143.855,143.89,143.795,143.845,91900000.0
2009-09-30 00:19:00,143.845,143.845,143.81,143.815,23000000.0
2009-09-30 00:20:00,143.83,143.835,143.8,143.82,27800000.0
2009-09-30 00:21:00,143.82,143.85,143.82,143.84,23000000.0
2009-09-30 00:22:00,143.835,143.835,143.835,143.835,1000000.0
2009-09-30 00:23:00,143.83,143.83,143.83,143.83,1500000.0
2009-09-30 00:24:00,143.805,143.813,143.783,143.812,97600000.0
2009-09-30 00:25:00,143.825,143.825,143.825,143.825,2000000.0
2009-09-30 00:26:00,143.82,143.825,143.815,143.815,8300000.0
2009-09-30 00:27:00,143.815,143.83,143.815,143.825,6800000.0
2009-09-30 00:28:00,143.825,143.83,143.825,143.83,3800000.0
2009-09-30 00:29:00,143.84,143.84,143.84,143.84,1000000.0
2009-09-30 00:30:00,143.835,143.85,143.835,143.85,6000000.0
2009-09-30 00:31:00,143.86,143.865,143.855,143.86,14500000.0
2009-09-30 00:32:00,143.86,143.86,143.85,143.85,9900000.0
2009-09-30 00:33:00,143.85,143.85,143.84,143.845,10600000.0
2009-09-30 00:34:00,143.845,143.845,143.845,143.845,3300000.0
2009-09-30 00:35:00,143.855,143.855,143.85,143.855,9300000.0
2009-09-30 00:36:00,143.855,143.855,143.855,143.855,1500000.0
2009-09-30 00:37:00,143.855,143.855,143.855,143.855,3300000.0
2009-09-30 00:38:00,143.855,143.855,143.855,143.855,3300000.0
2009-09-30 00:39:00,143.865,143.88,143.865,143.87,4500000.0
2009-09-30 00:40:00,143.875,143.875,143.87,143.87,3000000.0
2009-09-30 00:41:00,143.87,143.87,143.87,143.87,3000000.0
2009-09-30 00:42:00,143.86,143.86,143.835,143.835,31400000.0
2009-09-30 00:43:00,143.835,143.835,143.83,143.83,4500000.0
2009-09-30 00:44:00,143.83,143.84,143.82,143.84,16800000.0
2009-09-30 00:45:00,143.85,143.87,143.84,143.86,21100000.0
2009-09-30 00:46:00,143.86,143.86,143.85,143.85,6300000.0
2009-09-30 00:47:00,143.85,143.865,143.85,143.85,17800000.0
2009-09-30 00:48:00,143.855,143.86,143.855,143.86,6300000.0
2009-09-30 00:49:00,143.85,143.85,143.825,143.84,16500000.0
2009-09-30 00:50:00,143.835,143.835,143.835,143.835,3000000.0
2009-09-30 00:51:00,143.825,143.835,143.825,143.835,4800000.0
2009-09-30 00:52:00,143.835,143.835,143.825,143.83,7800000.0
2009-09-30 00:53:00,143.835,143.88,143.835,143.865,38100000.0
2009-09-30 00:54:00,143.875,143.895,143.875,143.89,10600000.0
2009-09-30 00:55:00,143.91,143.95,143.91,143.945,22800000.0
2009-09-30 00:56:00,143.945,143.985,143.925,143.975,46900000.0
2009-09-30 00:57:00,143.99,143.99,143.975,143.975,30600000.0
2009-09-30 00:58:00,143.98,143.99,143.925,143.95,78400000.0
2009-09-30 00:59:00,143.945,143.945,143.9,143.9,21100000.0
2009-09-30 01:00:00,143.895,143.895,143.81,143.83,70100000.0
2009-09-30 01:01:00,143.84,143.885,143.835,143.88,44900000.0
2009-09-30 01:02:00,143.89,143.895,143.815,143.82,138200000.0
2009-09-30 01:03:00,143.82,143.835,143.81,143.825,113400000.0
2009-09-30 01:04:00,143.82,143.84,143.81,143.835,37000000.0
2009-09-30 01:05:00,143.83,143.835,143.805,143.805,148700000.0
2009-09-30 01:06:00,143.82,143.835,143.81,143.835,27400000.0
2009-09-30 01:07:00,143.84,143.895,143.84,143.84,52800000.0
2009-09-30 01:08:00,143.845,143.845,143.8,143.81,73000000.0
2009-09-30 01:09:00,143.845,143.845,143.79,143.795,30200000.0
2009-09-30 01:10:00,143.79,143.835,143.79,143.835,37000000.0
2009-09-30 01:11:00,143.84,143.86,143.84,143.85,22100000.0
2009-09-30 01:12:00,143.855,143.855,143.84,143.84,7800000.0
2009-09-30 01:13:00,143.84,143.85,143.835,143.845,14700000.0
2009-09-30 01:14:00,143.84,143.905,143.84,143.9,27200000.0
2009-09-30 01:15:00,143.9,143.91,143.88,143.9,34100000.0
2009-09-30 01:16:00,143.9,143.9,143.88,143.885,39500000.0
2009-09-30 01:17:00,143.88,143.88,143.865,143.865,9300000.0
2009-09-30 01:18:00,143.88,143.91,143.865,143.905,58300000.0
2009-09-30 01:19:00,143.91,143.91,143.9,143.9,10500000.0
2009-09-30 01:20:00,143.91,143.91,143.895,143.9,14800000.0
2009-09-30 01:21:00,143.9,143.9,143.895,143.895,4500000.0
2009-09-30 01:22:00,143.895,143.9,143.88,143.88,20000000.0
2009-09-30 01:23:00,143.89,143.9,143.885,143.9,8100000.0
2009-09-30 01:24:00,143.895,143.895,143.88,143.885,23300000.0
2009-09-30 01:25:00,143.9,143.935,143.9,143.935,50500000.0
2009-09-30 01:26:00,143.94,143.95,143.89,143.92,51400000.0
2009-09-30 01:27:00,143.915,143.925,143.91,143.92,16900000.0
2009-09-30 01:28:00,143.92,143.945,143.92,143.94,17500000.0
2009-09-30 01:29:00,143.94,143.945,143.93,143.935,33000000.0
2009-09-30 01:30:00,143.935,143.955,143.92,143.95,45900000.0
2009-09-30 01:31:00,143.955,144.005,143.955,143.965,109100000.0
2009-09-30 01:32:00,143.965,143.975,143.96,143.975,34800000.0
2009-09-30 01:33:00,143.975,143.975,143.96,143.96,17500000.0
2009-09-30 01:34:00,143.955,143.965,143.915,143.96,57900000.0
2009-09-30 01:35:00,143.96,143.965,143.945,143.965,24100000.0
2009-09-30 01:36:00,143.97,143.97,143.95,143.95,41400000.0
2009-09-30 01:37:00,143.95,143.955,143.94,143.94,14200000.0
2009-09-30 01:38:00,143.94,143.94,143.91,143.91,52300000.0
2009-09-30 01:39:00,143.915,143.94,143.905,143.905,83000000.0
2009-09-30 01:40:00,143.915,143.95,143.905,143.925,75600000.0
2009-09-30 01:41:00,143.935,143.955,143.935,143.95,26100000.0
2009-09-30 01:42:00,143.95,143.96,143.935,143.935,31200000.0
2009-09-30 01:43:00,143.935,143.94,143.91,143.925,69700000.0
2009-09-30 01:44:00,143.925,143.945,143.925,143.935,21400000.0
2009-09-30 01:45:00,143.945,143.95,143.93,143.94,35500000.0
2009-09-30 01:46:00,143.94,143.945,143.915,143.915,32100000.0
2009-09-30 01:47:00,143.915,143.92,143.865,143.92,59800000.0
2009-09-30 01:48:00,143.915,143.93,143.9,143.925,49600000.0
2009-09-30 01:49:00,143.915,143.925,143.89,143.9,40000000.0
2009-09-30 01:50:00,143.9,143.925,143.89,143.91,40700000.0
2009-09-30 01:51:00,143.92,143.97,143.915,143.97,102200000.0
2009-09-30 01:52:00,143.985,143.995,143.97,143.99,32700000.0
2009-09-30 01:53:00,144.02,144.05,144.0,144.0,128100000.0
2009-09-30 01:54:00,144.0,144.035,143.995,144.015,87000000.0
2009-09-30 01:55:00,144.015,144.11,144.015,144.07,161800000.0
2009-09-30 01:56:00,144.07,144.11,144.04,144.095,115200000.0
2009-09-30 01:57:00,144.09,144.09,144.05,144.06,85900000.0
2009-09-30 01:58:00,144.06,144.1,144.04,144.045,88100000.0
2009-09-30 01:59:00,144.04,144.105,144.025,144.095,115800000.0
2009-09-30 02:00:00,144.09,144.1,144.075,144.08,86800000.0
2009-09-30 02:01:00,144.08,144.085,144.055,144.06,61700000.0
2009-09-30 02:02:00,144.06,144.06,144.04,144.045,57800000.0
2009-09-30 02:03:00,144.05,144.065,144.035,144.045,45400000.0
2009-09-30 02:04:00,144.045,144.08,144.04,144.08,50800000.0
2009-09-30 02:05:00,144.065,144.085,144.055,144.085,79800000.0
2009-09-30 02:06:00,144.085,144.1,144.05,144.05,68900000.0
2009-09-30 02:07:00,144.06,144.17,144.055,144.16,89500000.0
2009-09-30 02:08:00,144.16,144.22,144.11,144.12,133870000.0
2009-09-30 02:09:00,144.135,144.135,144.115,144.115,51600000.0
2009-09-30 02:10:00,144.115,144.13,144.115,144.125,22000000.0
2009-09-30 02:11:00,144.125,144.215,144.125,144.21,83400000.0
2009-09-30 02:12:00,144.21,144.3,144.2,144.3,66200000.0
2009-09-30 02:13:00,144.3,144.35,144.29,144.33,127000000.0
2009-09-30 02:14:00,144.335,144.375,144.275,144.29,92800000.0
2009-09-30 02:15:00,144.295,144.35,144.295,144.335,70800000.0
2009-09-30 02:16:00,144.34,144.395,144.34,144.395,162400000.0
2009-09-30 02:17:00,144.39,144.395,144.315,144.33,120700000.0
2009-09-30 02:18:00,144.335,144.335,144.245,144.27,135300000.0
2009-09-30 02:19:00,144.275,144.34,144.275,144.34,142400000.0
2009-09-30 02:20:00,144.34,144.355,144.31,144.315,139000000.0
2009-09-30 02:21:00,144.315,144.37,144.315,144.36,142700000.0
2009-09-30 02:22:00,144.345,144.345,144.255,144.275,154600000.0
2009-09-30 02:23:00,144.275,144.285,144.255,144.27,79500000.0
2009-09-30 02:24:00,144.275,144.3,144.26,144.295,50800000.0
2009-09-30 02:25:00,144.305,144.455,144.3,144.455,167000000.0
2009-09-30 02:26:00,144.46,144.46,144.41,144.43,90500000.0
2009-09-30 02:27:00,144.43,144.44,144.39,144.4,68000000.0
2009-09-30 02:28:00,144.4,144.445,144.4,144.445,97200000.0
2009-09-30 02:29:00,144.45,144.5,144.45,144.48,136000000.0
2009-09-30 02:30:00,144.485,144.54,144.475,144.475,130900000.0
2009-09-30 02:31:00,144.475,144.475,144.415,144.44,108700000.0
2009-09-30 02:32:00,144.44,144.445,144.38,144.4,108500000.0
2009-09-30 02:33:00,144.4,144.4,144.35,144.39,96100000.0
2009-09-30 02:34:00,144.38,144.385,144.325,144.335,113900000.0
2009-09-30 02:35:00,144.335,144.34,144.31,144.33,65200000.0
2009-09-30 02:36:00,144.325,144.325,144.24,144.245,112700000.0
2009-09-30 02:37:00,144.24,144.275,144.215,144.22,127200000.0
2009-09-30 02:38:00,144.225,144.285,144.22,144.275,138400000.0
2009-09-30 02:39:00,144.275,144.3,144.265,144.285,41700000.0
2009-09-30 02:40:00,144.29,144.305,144.245,144.27,108700000.0
2009-09-30 02:41:00,144.275,144.29,144.22,144.22,97400000.0
2009-09-30 02:42:00,144.22,144.245,144.2,144.205,68600000.0
2009-09-30 02:43:00,144.195,144.195,144.15,144.165,120000000.0
2009-09-30 02:44:00,144.165,144.17,144.105,144.135,82700000.0
2009-09-30 02:45:00,144.125,144.205,144.115,144.18,101600000.0
2009-09-30 02:46:00,144.155,144.155,144.03,144.07,158900000.0
2009-09-30 02:47:00,144.075,144.14,144.05,144.055,88300000.0
2009-09-30 02:48:00,144.055,144.085,144.055,144.075,104200000.0
2009-09-30 02:49:00,144.075,144.075,143.97,144.05,161000000.0
2009-09-30 02:50:00,144.05,144.06,143.995,143.995,104100000.0
2009-09-30 02:51:00,143.995,144.03,143.995,144.02,78100000.0
2009-09-30 02:52:00,144.035,144.05,144.02,144.04,81400000.0
2009-09-30 02:53:00,144.045,144.1,144.025,144.08,104100000.0
2009-09-30 02:54:00,144.08,144.09,144.01,144.015,251100000.0
2009-09-30 02:55:00,144.035,144.105,144.02,144.075,104000000.0
2009-09-30 02:56:00,144.07,144.07,144.045,144.055,90200000.0
2009-09-30 02:57:00,144.065,144.065,143.965,143.975,148500000.0
2009-09-30 02:58:00,143.985,143.985,143.835,143.845,186100000.0
2009-09-30 02:59:00,143.845,143.975,143.845,143.975,230500000.0
2009-09-30 03:00:00,143.975,144.065,143.96,144.055,154400000.0
2009-09-30 03:01:00,144.055,144.065,144.02,144.025,123200000.0
2009-09-30 03:02:00,144.03,144.04,143.995,144.02,73900000.0
2009-09-30 03:03:00,144.01,144.09,144.01,144.075,106300000.0
2009-09-30 03:04:00,144.08,144.08,144.04,144.055,77800000.0
2009-09-30 03:05:00,144.045,144.055,143.995,144.0,122200000.0
2009-09-30 03:06:00,143.99,144.01,143.985,143.995,77900000.0
2009-09-30 03:07:00,143.995,144.0,143.83,143.89,131900000.0
2009-09-30 03:08:00,143.89,143.93,143.805,143.805,187800000.0
2009-09-30 03:09:00,143.805,143.805,143.575,143.605,249000000.0
2009-09-30 03:10:00,143.605,143.715,143.59,143.65,283000000.0
2009-09-30 03:11:00,143.65,143.72,143.64,143.72,179000000.0
2009-09-30 03:12:00,143.705,143.785,143.68,143.725,188000000.0
2009-09-30 03:13:00,143.725,143.755,143.685,143.755,147300000.0
2009-09-30 03:14:00,143.755,143.775,143.645,143.705,181200000.0
2009-09-30 03:15:00,143.71,143.765,143.71,143.755,43600000.0
2009-09-30 03:16:00,143.76,143.8,143.76,143.775,60700000.0
2009-09-30 03:17:00,143.775,143.795,143.715,143.745,108100000.0
2009-09-30 03:18:00,143.74,143.755,143.69,143.74,137300000.0
2009-09-30 03:19:00,143.74,143.74,143.71,143.72,97500000.0
2009-09-30 03:20:00,143.73,143.73,143.68,143.69,46100000.0
2009-09-30 03:21:00,143.68,143.695,143.675,143.685,136600000.0
2009-09-30 03:22:00,143.685,143.685,143.585,143.6,192600000.0
2009-09-30 03:23:00,143.6,143.64,143.515,143.635,214700000.0
2009-09-30 03:24:00,143.63,143.74,143.62,143.74,158200000.0
2009-09-30 03:25:00,143.73,143.77,143.705,143.74,127700000.0
2009-09-30 03:26:00,143.735,143.765,143.71,143.74,162300000.0
2009-09-30 03:27:00,143.74,143.745,143.675,143.73,154900000.0
2009-09-30 03:28:00,143.725,143.755,143.71,143.71,101500000.0
2009-09-30 03:29:00,143.71,143.73,143.66,143.72,116300000.0
2009-09-30 03:30:00,143.725,143.915,143.725,143.84,187500000.0
2009-09-30 03:31:00,143.84,143.845,143.745,143.76,226600000.0
2009-09-30 03:32:00,143.775,143.79,143.74,143.75,94500000.0
2009-09-30 03:33:00,143.75,143.76,143.665,143.76,176800000.0
2009-09-30 03:34:00,143.76,143.87,143.725,143.845,143400000.0
2009-09-30 03:35:00,143.86,143.89,143.835,143.85,99000000.0
2009-09-30 03:36:00,143.855,143.895,143.835,143.875,86100000.0
2009-09-30 03:37:00,143.88,143.965,143.88,143.95,81600000.0
2009-09-30 03:38:00,143.95,143.965,143.895,143.905,133000000.0
2009-09-30 03:39:00,143.905,143.93,143.855,143.87,96900000.0
2009-09-30 03:40:00,143.895,143.945,143.875,143.925,105200000.0
2009-09-30 03:41:00,143.925,143.925,143.88,143.905,75200000.0
2009-09-30 03:42:00,143.9,143.905,143.855,143.885,97800000.0
2009-09-30 03:43:00,143.885,143.885,143.845,143.845,110600000.0
2009-09-30 03:44:00,143.84,143.84,143.8,143.81,50800000.0
2009-09-30 03:45:00,143.805,143.805,143.725,143.785,127700000.0
2009-09-30 03:46:00,143.775,143.785,143.715,143.715,118100000.0
2009-09-30 03:47:00,143.715,143.76,143.7,143.76,63600000.0
2009-09-30 03:48:00,143.755,143.795,143.73,143.78,64900000.0
2009-09-30 03:49:00,143.78,143.79,143.76,143.765,62000000.0
2009-09-30 03:50:00,143.765,143.785,143.74,143.775,85300000.0
2009-09-30 03:51:00,143.765,143.805,143.76,143.795,161400000.0
2009-09-30 03:52:00,143.79,143.795,143.745,143.75,88100000.0
2009-09-30 03:53:00,143.75,143.76,143.69,143.705,78800000.0
2009-09-30 03:54:00,143.705,143.765,143.69,143.76,131200000.0
2009-09-30 03:55:00,143.75,143.78,143.725,143.755,93300000.0
2009-09-30 03:56:00,143.755,143.79,143.745,143.75,71700000.0
2009-09-30 03:57:00,143.755,143.78,143.74,143.74,82200000.0
2009-09-30 03:58:00,143.745,143.75,143.695,143.715,90700000.0
2009-09-30 03:59:00,143.725,143.74,143.675,143.7,142700000.0
2009-09-30 04:00:00,143.7,143.755,143.69,143.715,159800000.0
2009-09-30 04:01:00,143.72,143.75,143.69,143.75,84000000.0
2009-09-30 04:02:00,143.75,143.82,143.75,143.795,128500000.0
2009-09-30 04:03:00,143.79,143.79,143.695,143.695,95800000.0
2009-09-30 04:04:00,143.705,143.765,143.695,143.76,76400000.0
2009-09-30 04:05:00,143.755,143.765,143.715,143.765,131500000.0
2009-09-30 04:06:00,143.76,143.765,143.72,143.725,90300000.0
2009-09-30 04:07:00,143.725,143.755,143.725,143.75,74000000.0
2009-09-30 04:08:00,143.745,143.755,143.745,143.745,47500000.0
2009-09-30 04:09:00,143.745,143.765,143.745,143.745,66700000.0
2009-09-30 04:10:00,143.745,143.76,143.745,143.745,88900000.0
2009-09-30 04:11:00,143.745,143.77,143.715,143.77,124500000.0
2009-09-30 04:12:00,143.77,143.82,143.765,143.815,117300000.0
2009-09-30 04:13:00,143.82,143.845,143.795,143.81,132300000.0
2009-09-30 04:14:00,143.81,143.86,143.79,143.795,121600000.0
2009-09-30 04:15:00,143.795,143.83,143.78,143.81,127400000.0
2009-09-30 04:16:00,143.82,143.825,143.805,143.825,55000000.0
2009-09-30 04:17:00,143.83,143.835,143.77,143.77,65100000.0
2009-09-30 04:18:00,143.77,143.785,143.755,143.775,60600000.0
2009-09-30 04:19:00,143.775,143.78,143.71,143.71,70900000.0
2009-09-30 04:20:00,143.715,143.73,143.69,143.69,78800000.0
2009-09-30 04:21:00,143.69,143.7,143.645,143.66,136500000.0
2009-09-30 04:22:00,143.66,143.71,143.66,143.695,105200000.0
2009-09-30 04:23:00,143.695,143.705,143.66,143.66,59200000.0
2009-09-30 04:24:00,143.655,143.68,143.63,143.67,88700000.0
2009-09-30 04:25:00,143.665,143.735,143.63,143.71,129700000.0
2009-09-30 04:26:00,143.71,143.76,143.705,143.75,157800000.0
2009-09-30 04:27:00,143.75,143.755,143.71,143.745,83800000.0
2009-09-30 04:28:00,143.74,143.755,143.725,143.74,90400000.0
2009-09-30 04:29:00,143.745,143.775,143.74,143.77,78000000.0
2009-09-30 04:30:00,143.77,143.855,143.77,143.845,85100000.0
2009-09-30 04:31:00,143.835,143.855,143.825,143.835,114300000.0
2009-09-30 04:32:00,143.83,143.83,143.78,143.81,110000000.0
2009-09-30 04:33:00,143.81,143.82,143.775,143.8,105100000.0
2009-09-30 04:34:00,143.8,143.81,143.78,143.795,104700000.0
2009-09-30 04:35:00,143.81,143.835,143.785,143.83,136000000.0
2009-09-30 04:36:00,143.84,143.855,143.785,143.785,71400000.0
2009-09-30 04:37:00,143.79,143.805,143.77,143.805,48100000.0
2009-09-30 04:38:00,143.81,143.815,143.79,143.8,25900000.0
2009-09-30 04:39:00,143.8,143.8,143.735,143.74,179600000.0
2009-09-30 04:40:00,143.735,143.735,143.695,143.735,91900000.0
2009-09-30 04:41:00,143.73,143.74,143.7,143.715,76600000.0
2009-09-30 04:42:00,143.71,143.77,143.69,143.765,79500000.0
2009-09-30 04:43:00,143.765,143.77,143.725,143.74,102700000.0
2009-09-30 04:44:00,143.74,143.74,143.715,143.715,90100000.0
2009-09-30 04:45:00,143.7,143.795,143.69,143.79,145400000.0
2009-09-30 04:46:00,143.795,143.81,143.785,143.8,31200000.0
2009-09-30 04:47:00,143.79,143.79,143.775,143.785,35100000.0
2009-09-30 04:48:00,143.775,143.84,143.765,143.84,85200000.0
2009-09-30 04:49:00,143.845,143.85,143.795,143.795,55500000.0
2009-09-30 04:50:00,143.795,143.825,143.795,143.805,84700000.0
2009-09-30 04:51:00,143.8,143.81,143.795,143.805,15800000.0
2009-09-30 04:52:00,143.805,143.815,143.78,143.795,48900000.0
2009-09-30 04:53:00,143.805,143.805,143.785,143.79,41300000.0
2009-09-30 04:54:00,143.79,143.825,143.785,143.82,96100000.0
2009-09-30 04:55:00,143.82,143.825,143.81,143.82,64400000.0
2009-09-30 04:56:00,143.815,143.82,143.755,143.785,83700000.0
2009-09-30 04:57:00,143.785,143.795,143.765,143.79,137000000.0
2009-09-30 04:58:00,143.79,143.795,143.78,143.79,32200000.0
2009-09-30 04:59:00,143.795,143.795,143.73,143.73,94100000.0
2009-09-30 05:00:00,143.73,143.755,143.725,143.74,85200000.0
2009-09-30 05:01:00,143.74,143.765,143.705,143.71,61400000.0
2009-09-30 05:02:00,143.705,143.74,143.68,143.74,65300000.0
2009-09-30 05:03:00,143.735,143.775,143.72,143.77,54900000.0
2009-09-30 05:04:00,143.785,143.8,143.76,143.76,38800000.0
2009-09-30 05:05:00,143.755,143.78,143.75,143.775,40000000.0
2009-09-30 05:06:00,143.775,143.8,143.77,143.8,33600000.0
2009-09-30 05:07:00,143.795,143.835,143.795,143.815,48200000.0
2009-09-30 05:08:00,143.81,143.815,143.775,143.785,80700000.0
2009-09-30 05:09:00,143.785,143.785,143.75,143.75,53500000.0
2009-09-30 05:10:00,143.75,143.77,143.745,143.76,61300000.0
2009-09-30 05:11:00,143.76,143.765,143.75,143.765,13200000.0
2009-09-30 05:12:00,143.76,143.77,143.76,143.765,24500000.0
2009-09-30 05:13:00,143.77,143.77,143.765,143.765,11000000.0
2009-09-30 05:14:00,143.77,143.77,143.735,143.735,46000000.0
2009-09-30 05:15:00,143.735,143.75,143.73,143.745,43600000.0
2009-09-30 05:16:00,143.745,143.765,143.745,143.75,46700000.0
2009-09-30 05:17:00,143.755,143.765,143.695,143.765,93200000.0
2009-09-30 05:18:00,143.765,143.765,143.73,143.735,124000000.0
2009-09-30 05:19:00,143.74,143.755,143.72,143.75,63300000.0
2009-09-30 05:20:00,143.755,143.775,143.745,143.775,55900000.0
2009-09-30 05:21:00,143.78,143.825,143.78,143.795,48200000.0
2009-09-30 05:22:00,143.795,143.805,143.785,143.795,60600000.0
2009-09-30 05:23:00,143.795,143.835,143.79,143.81,76700000.0
2009-09-30 05:24:00,143.81,143.82,143.78,143.785,35300000.0
2009-09-30 05:25:00,143.795,143.795,143.76,143.78,56100000.0
2009-09-30 05:26:00,143.775,143.795,143.77,143.775,48300000.0
2009-09-30 05:27:00,143.775,143.78,143.77,143.78,22900000.0
2009-09-30 05:28:00,143.78,143.78,143.755,143.755,31000000.0
2009-09-30 05:29:00,143.755,143.795,143.755,143.785,38100000.0
2009-09-30 05:30:00,143.775,143.785,143.77,143.78,24500000.0
2009-09-30 05:31:00,143.78,143.81,143.78,143.81,25300000.0
2009-09-30 05:32:00,143.815,143.825,143.78,143.79,27400000.0
2009-09-30 05:33:00,143.795,143.81,143.755,143.76,97700000.0
2009-09-30 05:34:00,143.755,143.77,143.735,143.765,42100000.0
2009-09-30 05:35:00,143.76,143.765,143.74,143.76,53700000.0
2009-09-30 05:36:00,143.75,143.755,143.725,143.74,55300000.0
2009-09-30 05:37:00,143.74,143.775,143.74,143.765,37500000.0
2009-09-30 05:38:00,143.77,143.79,143.77,143.785,30100000.0
2009-09-30 05:39:00,143.785,143.795,143.785,143.795,19500000.0
2009-09-30 05:40:00,143.8,143.82,143.795,143.795,35200000.0
2009-09-30 05:41:00,143.795,143.83,143.795,143.83,58100000.0
2009-09-30 05:42:00,143.83,143.845,143.815,143.845,81700000.0
2009-09-30 05:43:00,143.84,143.88,143.835,143.875,63600000.0
2009-09-30 05:44:00,143.87,143.87,143.845,143.845,39800000.0
2009-09-30 05:45:00,143.85,143.855,143.82,143.82,21800000.0
2009-09-30 05:46:00,143.82,143.86,143.82,143.86,35400000.0
2009-09-30 05:47:00,143.865,143.88,143.855,143.87,59200000.0
2009-09-30 05:48:00,143.865,143.9,143.86,143.89,66600000.0
2009-09-30 05:49:00,143.895,143.895,143.855,143.855,34200000.0
2009-09-30 05:50:00,143.86,143.875,143.86,143.875,42200000.0
2009-09-30 05:51:00,143.88,143.895,143.84,143.855,69000000.0
2009-09-30 05:52:00,143.855,143.865,143.85,143.85,26500000.0
2009-09-30 05:53:00,143.85,143.85,143.815,143.815,51300000.0
2009-09-30 05:54:00,143.815,143.865,143.815,143.85,57100000.0
2009-09-30 05:55:00,143.85,143.85,143.82,143.82,12000000.0
2009-09-30 05:56:00,143.82,143.885,143.82,143.875,75000000.0
2009-09-30 05:57:00,143.87,143.88,143.86,143.86,47800000.0
2009-09-30 05:58:00,143.865,143.88,143.835,143.88,103300000.0
2009-09-30 05:59:00,143.875,143.885,143.87,143.87,45900000.0
2009-09-30 06:00:00,143.87,143.875,143.845,143.86,70100000.0
2009-09-30 06:01:00,143.86,143.86,143.835,143.835,15000000.0
2009-09-30 06:02:00,143.84,143.845,143.82,143.83,19900000.0
2009-09-30 06:03:00,143.825,143.86,143.82,143.845,52500000.0
2009-09-30 06:04:00,143.855,143.875,143.855,143.875,28000000.0
2009-09-30 06:05:00,143.87,143.87,143.825,143.825,53700000.0
2009-09-30 06:06:00,143.82,143.865,143.82,143.83,124100000.0
2009-09-30 06:07:00,143.825,143.86,143.82,143.855,64100000.0
2009-09-30 06:08:00,143.855,143.87,143.845,143.845,50800000.0
2009-09-30 06:09:00,143.85,143.88,143.84,143.87,44500000.0
2009-09-30 06:10:00,143.895,143.895,143.845,143.88,76100000.0
2009-09-30 06:11:00,143.89,143.9,143.875,143.9,59100000.0
2009-09-30 06:12:00,143.9,143.92,143.9,143.92,78100000.0
2009-09-30 06:13:00,143.93,143.935,143.905,143.93,32600000.0
2009-09-30 06:14:00,143.93,143.94,143.87,143.89,56600000.0
2009-09-30 06:15:00,143.89,143.905,143.875,143.905,98400000.0
2009-09-30 06:16:00,143.905,143.905,143.86,143.89,47600000.0
2009-09-30 06:17:00,143.895,143.92,143.89,143.91,49000000.0
2009-09-30 06:18:00,143.91,143.92,143.855,143.875,111300000.0
2009-09-30 06:19:00,143.87,143.87,143.85,143.85,21200000.0
2009-09-30 06:20:00,143.865,143.88,143.855,143.87,32700000.0
2009-09-30 06:21:00,143.87,143.875,143.83,143.835,90300000.0
2009-09-30 06:22:00,143.83,143.85,143.83,143.85,28600000.0
2009-09-30 06:23:00,143.85,143.875,143.85,143.86,25700000.0
2009-09-30 06:24:00,143.865,143.875,143.85,143.855,59600000.0
2009-09-30 06:25:00,143.855,143.855,143.825,143.83,57200000.0
2009-09-30 06:26:00,143.83,143.83,143.795,143.81,72200000.0
2009-09-30 06:27:00,143.81,143.84,143.8,143.84,38100000.0
2009-09-30 06:28:00,143.835,143.835,143.79,143.795,53800000.0
2009-09-30 06:29:00,143.79,143.805,143.755,143.765,106900000.0
2009-09-30 06:30:00,143.76,143.78,143.725,143.78,81100000.0
2009-09-30 06:31:00,143.77,143.77,143.745,143.765,52500000.0
2009-09-30 06:32:00,143.77,143.785,143.77,143.78,22800000.0
2009-09-30 06:33:00,143.785,143.785,143.77,143.77,57500000.0
2009-09-30 06:34:00,143.775,143.79,143.755,143.765,46200000.0
2009-09-30 06:35:00,143.765,143.77,143.755,143.765,43600000.0
2009-09-30 06:36:00,143.765,143.77,143.76,143.765,15400000.0
2009-09-30 06:37:00,143.76,143.765,143.76,143.765,8100000.0
2009-09-30 06:38:00,143.76,143.765,143.755,143.765,12500000.0
2009-09-30 06:39:00,143.76,143.785,143.755,143.77,68900000.0
2009-09-30 06:40:00,143.765,143.775,143.745,143.75,58800000.0
2009-09-30 06:41:00,143.745,143.765,143.72,143.765,63200000.0
2009-09-30 06:42:00,143.76,143.765,143.75,143.75,14900000.0
2009-09-30 06:43:00,143.75,143.755,143.725,143.755,64700000.0
2009-09-30 06:44:00,143.755,143.775,143.74,143.74,84800000.0
2009-09-30 06:45:00,143.745,143.765,143.745,143.745,32000000.0
2009-09-30 06:46:00,143.745,143.77,143.74,143.75,90200000.0
2009-09-30 06:47:00,143.755,143.77,143.695,143.7,118800000.0
2009-09-30 06:48:00,143.725,143.785,143.685,143.76,83100000.0
2009-09-30 06:49:00,143.76,143.78,143.73,143.73,62200000.0
2009-09-30 06:50:00,143.73,143.76,143.73,143.76,21600000.0
2009-09-30 06:51:00,143.76,143.78,143.755,143.78,73100000.0
2009-09-30 06:52:00,143.77,143.78,143.75,143.765,81700000.0
2009-09-30 06:53:00,143.765,143.765,143.74,143.745,68400000.0
2009-09-30 06:54:00,143.745,143.755,143.745,143.755,43200000.0
2009-09-30 06:55:00,143.755,143.76,143.725,143.74,132300000.0
2009-09-30 06:56:00,143.73,143.755,143.71,143.735,101900000.0
2009-09-30 06:57:00,143.73,143.76,143.71,143.745,110500000.0
2009-09-30 06:58:00,143.745,143.76,143.74,143.75,86600000.0
2009-09-30 06:59:00,143.745,143.745,143.705,143.705,64500000.0
2009-09-30 07:00:00,143.705,143.72,143.69,143.705,57400000.0
2009-09-30 07:01:00,143.705,143.705,143.685,143.7,30000000.0
2009-09-30 07:02:00,143.7,143.705,143.69,143.69,58400000.0
2009-09-30 07:03:00,143.69,143.7,143.69,143.695,23100000.0
2009-09-30 07:04:00,143.695,143.695,143.68,143.69,60100000.0
2009-09-30 07:05:00,143.685,143.7,143.685,143.695,66000000.0
2009-09-30 07:06:00,143.695,143.7,143.69,143.695,39200000.0
2009-09-30 07:07:00,143.68,143.7,143.675,143.7,83300000.0
2009-09-30 07:08:00,143.7,143.7,143.675,143.675,60800000.0
2009-09-30 07:09:00,143.675,143.69,143.655,143.675,58900000.0
2009-09-30 07:10:00,143.67,143.68,143.65,143.66,91700000.0
2009-09-30 07:11:00,143.66,143.675,143.645,143.65,52100000.0
2009-09-30 07:12:00,143.65,143.665,143.635,143.65,96300000.0
2009-09-30 07:13:00,143.655,143.665,143.64,143.64,62800000.0
2009-09-30 07:14:00,143.64,143.665,143.64,143.64,57500000.0
2009-09-30 07:15:00,143.65,143.655,143.62,143.62,36600000.0
2009-09-30 07:16:00,143.61,143.62,143.555,143.555,105400000.0
2009-09-30 07:17:00,143.555,143.555,143.47,143.505,100200000.0
2009-09-30 07:18:00,143.51,143.57,143.5,143.55,92600000.0
2009-09-30 07:19:00,143.55,143.565,143.515,143.515,73400000.0
2009-09-30 07:20:00,143.515,143.515,143.445,143.45,58800000.0
2009-09-30 07:21:00,143.45,143.485,143.43,143.48,87600000.0
2009-09-30 07:22:00,143.49,143.52,143.48,143.51,94700000.0
2009-09-30 07:23:00,143.51,143.52,143.465,143.475,91300000.0
2009-09-30 07:24:00,143.475,143.5,143.475,143.5,35400000.0
2009-09-30 07:25:00,143.495,143.5,143.485,143.495,52200000.0
2009-09-30 07:26:00,143.49,143.53,143.485,143.52,38800000.0
2009-09-30 07:27:00,143.525,143.55,143.52,143.52,47600000.0
2009-09-30 07:28:00,143.52,143.54,143.51,143.54,78200000.0
2009-09-30 07:29:00,143.545,143.565,143.54,143.545,57500000.0
2009-09-30 07:30:00,143.545,143.545,143.52,143.535,74200000.0
2009-09-30 07:31:00,143.53,143.56,143.51,143.53,71800000.0
2009-09-30 07:32:00,143.54,143.56,143.53,143.535,73200000.0
2009-09-30 07:33:00,143.545,143.595,143.545,143.59,93200000.0
2009-09-30 07:34:00,143.585,143.61,143.57,143.57,71300000.0
2009-09-30 07:35:00,143.575,143.585,143.57,143.57,33100000.0
2009-09-30 07:36:00,143.575,143.575,143.555,143.56,37400000.0
2009-09-30 07:37:00,143.56,143.575,143.555,143.57,67900000.0
2009-09-30 07:38:00,143.565,143.585,143.565,143.575,84900000.0
2009-09-30 07:39:00,143.575,143.595,143.565,143.585,81900000.0
2009-09-30 07:40:00,143.58,143.58,143.535,143.555,86400000.0
2009-09-30 07:41:00,143.555,143.555,143.525,143.525,43000000.0
2009-09-30 07:42:00,143.525,143.525,143.5,143.505,81800000.0
2009-09-30 07:43:00,143.51,143.52,143.505,143.515,21300000.0
2009-09-30 07:44:00,143.52,143.53,143.51,143.52,42900000.0
2009-09-30 07:45:00,143.515,143.555,143.51,143.545,65200000.0
2009-09-30 07:46:00,143.545,143.585,143.545,143.57,88700000.0
2009-09-30 07:47:00,143.57,143.63,143.56,143.63,114900000.0
2009-09-30 07:48:00,143.615,143.615,143.545,143.545,124200000.0
2009-09-30 07:49:00,143.515,143.56,143.425,143.525,168800000.0
2009-09-30 07:50:00,143.52,143.545,143.465,143.465,129100000.0
2009-09-30 07:51:00,143.465,143.51,143.425,143.445,162000000.0
2009-09-30 07:52:00,143.445,143.485,143.435,143.475,159900000.0
2009-09-30 07:53:00,143.47,143.48,143.4,143.405,127800000.0
2009-09-30 07:54:00,143.42,143.5,143.415,143.5,123400000.0
2009-09-30 07:55:00,143.495,143.52,143.48,143.495,155300000.0
2009-09-30 07:56:00,143.485,143.6,143.48,143.55,111000000.0
2009-09-30 07:57:00,143.55,143.585,143.535,143.565,132500000.0
2009-09-30 07:58:00,143.555,143.605,143.54,143.595,99700000.0
2009-09-30 07:59:00,143.595,143.655,143.54,143.64,188400000.0
2009-09-30 08:00:00,143.64,143.74,143.63,143.72,148100000.0
2009-09-30 08:01:00,143.72,143.725,143.67,143.695,150100000.0
2009-09-30 08:02:00,143.695,143.795,143.69,143.795,166500000.0
2009-09-30 08:03:00,143.795,143.815,143.765,143.785,147600000.0
2009-09-30 08:04:00,143.785,143.785,143.735,143.735,106300000.0
2009-09-30 08:05:00,143.735,143.755,143.685,143.725,137400000.0
2009-09-30 08:06:00,143.73,143.855,143.73,143.835,144100000.0
2009-09-30 08:07:00,143.835,143.89,143.835,143.85,165900000.0
2009-09-30 08:08:00,143.845,143.87,143.835,143.845,146600000.0
2009-09-30 08:09:00,143.85,143.91,143.84,143.89,158700000.0
2009-09-30 08:10:00,143.89,144.01,143.89,143.995,191500000.0
2009-09-30 08:11:00,143.995,144.0,143.925,143.935,172400000.0
2009-09-30 08:12:00,143.945,143.985,143.935,143.94,157400000.0
2009-09-30 08:13:00,143.94,143.975,143.915,143.97,141900000.0
2009-09-30 08:14:00,143.975,144.065,143.975,144.045,111700000.0
2009-09-30 08:15:00,144.045,144.13,144.0,144.055,228200000.0
2009-09-30 08:16:00,144.055,144.07,144.02,144.02,115500000.0
2009-09-30 08:17:00,144.02,144.05,143.995,144.005,188300000.0
2009-09-30 08:18:00,144.005,144.06,143.955,144.06,260100000.0
2009-09-30 08:19:00,144.045,144.08,144.0,144.005,157000000.0
2009-09-30 08:20:00,144.005,144.04,143.995,144.03,98400000.0
2009-09-30 08:21:00,144.04,144.065,144.025,144.05,97400000.0
2009-09-30 08:22:00,144.06,144.14,144.06,144.115,216800000.0
2009-09-30 08:23:00,144.11,144.165,144.11,144.125,178400000.0
2009-09-30 08:24:00,144.125,144.185,144.125,144.135,176400000.0
2009-09-30 08:25:00,144.13,144.17,144.06,144.085,290500000.0
2009-09-30 08:26:00,144.085,144.14,144.085,144.115,134000000.0
2009-09-30 08:27:00,144.12,144.16,144.105,144.13,196700000.0
2009-09-30 08:28:00,144.135,144.135,144.06,144.06,214400000.0
2009-09-30 08:29:00,144.06,144.06,144.015,144.035,238000000.0
2009-09-30 08:30:00,144.04,144.07,143.975,143.98,212400000.0
2009-09-30 08:31:00,143.975,144.01,143.965,144.01,244000000.0
2009-09-30 08:32:00,144.01,144.015,143.98,144.0,226500000.0
2009-09-30 08:33:00,144.005,144.02,143.985,144.005,102800000.0
2009-09-30 08:34:00,144.005,144.04,143.995,144.01,281200000.0
2009-09-30 08:35:00,144.01,144.09,144.01,144.09,124100000.0
2009-09-30 08:36:00,144.085,144.185,144.08,144.1,241400000.0
2009-09-30 08:37:00,144.1,144.135,144.1,144.12,135400000.0
2009-09-30 08:38:00,144.125,144.18,144.1,144.16,193100000.0
2009-09-30 08:39:00,144.155,144.205,144.13,144.15,212300000.0
2009-09-30 08:40:00,144.145,144.15,144.08,144.115,147900000.0
2009-09-30 08:41:00,144.115,144.145,144.095,144.095,152000000.0
2009-09-30 08:42:00,144.09,144.1,144.06,144.09,129900000.0
2009-09-30 08:43:00,144.085,144.13,144.085,144.125,154300000.0
2009-09-30 08:44:00,144.125,144.125,144.09,144.11,123600000.0
2009-09-30 08:45:00,144.105,144.155,144.1,144.125,179200000.0
2009-09-30 08:46:00,144.125,144.245,144.1,144.245,238700000.0
2009-09-30 08:47:00,144.245,144.25,144.18,144.205,197100000.0
2009-09-30 08:48:00,144.205,144.245,144.19,144.23,178500000.0
2009-09-30 08:49:00,144.23,144.305,144.23,144.285,183400000.0
2009-09-30 08:50:00,144.285,144.29,144.23,144.235,217700000.0
2009-09-30 08:51:00,144.225,144.26,144.22,144.225,201300000.0
2009-09-30 08:52:00,144.225,144.255,144.215,144.225,239500000.0
2009-09-30 08:53:00,144.225,144.25,144.215,144.22,129900000.0
2009-09-30 08:54:00,144.22,144.225,144.2,144.22,157200000.0
2009-09-30 08:55:00,144.22,144.22,144.185,144.185,81600000.0
2009-09-30 08:56:00,144.195,144.215,144.165,144.165,145900000.0
2009-09-30 08:57:00,144.175,144.23,144.135,144.21,148800000.0
2009-09-30 08:58:00,144.205,144.225,144.18,144.22,98200000.0
2009-09-30 08:59:00,144.22,144.22,144.185,144.185,99000000.0
2009-09-30 09:00:00,144.185,144.185,144.165,144.175,190600000.0
2009-09-30 09:01:00,144.175,144.18,144.145,144.145,104400000.0
2009-09-30 09:02:00,144.145,144.155,144.115,144.13,191200000.0
2009-09-30 09:03:00,144.135,144.135,144.095,144.11,139500000.0
2009-09-30 09:04:00,144.11,144.125,144.09,144.12,139800000.0
2009-09-30 09:05:00,144.12,144.14,144.095,144.13,198000000.0
2009-09-30 09:06:00,144.125,144.15,144.095,144.14,183300000.0
2009-09-30 09:07:00,144.125,144.13,144.095,144.13,142600000.0
2009-09-30 09:08:00,144.125,144.175,144.12,144.16,160500000.0
2009-09-30 09:09:00,144.16,144.165,144.115,144.115,198000000.0
2009-09-30 09:10:00,144.12,144.125,144.105,144.115,87500000.0
2009-09-30 09:11:00,144.115,144.13,144.1,144.105,178700000.0
2009-09-30 09:12:00,144.105,144.16,144.105,144.155,180800000.0
2009-09-30 09:13:00,144.15,144.195,144.135,144.17,184100000.0
2009-09-30 09:14:00,144.17,144.19,144.155,144.19,109850000.0
2009-09-30 09:15:00,144.19,144.275,144.19,144.255,222500000.0
2009-09-30 09:16:00,144.255,144.34,144.25,144.315,228100000.0
2009-09-30 09:17:00,144.305,144.345,144.3,144.33,207600000.0
2009-09-30 09:18:00,144.33,144.335,144.31,144.32,123700000.0
2009-09-30 09:19:00,144.315,144.34,144.29,144.29,252700000.0
2009-09-30 09:20:00,144.29,144.31,144.24,144.24,206200000.0
2009-09-30 09:21:00,144.24,144.29,144.24,144.27,141200000.0
2009-09-30 09:22:00,144.265,144.295,144.26,144.295,110000000.0
2009-09-30 09:23:00,144.295,144.35,144.29,144.33,127200000.0
2009-09-30 09:24:00,144.33,144.34,144.285,144.305,132900000.0
2009-09-30 09:25:00,144.305,144.34,144.305,144.34,220600000.0
2009-09-30 09:26:00,144.355,144.355,144.285,144.285,203600000.0
2009-09-30 09:27:00,144.295,144.325,144.285,144.32,362800000.0
2009-09-30 09:28:00,144.32,144.34,144.275,144.285,193200000.0
2009-09-30 09:29:00,144.285,144.315,144.275,144.305,248100000.0
2009-09-30 09:30:00,144.305,144.32,144.25,144.315,254900000.0
2009-09-30 09:31:00,144.315,144.325,144.27,144.27,181000000.0
2009-09-30 09:32:00,144.275,144.275,144.23,144.255,256200000.0
2009-09-30 09:33:00,144.255,144.295,144.23,144.29,180200000.0
2009-09-30 09:34:00,144.29,144.29,144.24,144.265,146300000.0
2009-09-30 09:35:00,144.26,144.265,144.23,144.245,213000000.0
2009-09-30 09:36:00,144.24,144.27,144.235,144.265,171800000.0
2009-09-30 09:37:00,144.26,144.26,144.205,144.235,198300000.0
2009-09-30 09:38:00,144.23,144.295,144.22,144.28,153500000.0
2009-09-30 09:39:00,144.28,144.345,144.275,144.32,210400000.0
2009-09-30 09:40:00,144.31,144.33,144.275,144.28,120900000.0
2009-09-30 09:41:00,144.275,144.295,144.265,144.275,110600000.0
2009-09-30 09:42:00,144.265,144.29,144.205,144.235,174200000.0
2009-09-30 09:43:00,144.235,144.245,144.195,144.23,122900000.0
2009-09-30 09:44:00,144.23,144.29,144.225,144.26,122700000.0
2009-09-30 09:45:00,144.255,144.27,144.2,144.2,139100000.0
2009-09-30 09:46:00,144.2,144.235,144.19,144.235,99700000.0
2009-09-30 09:47:00,144.235,144.305,144.225,144.25,285800000.0
2009-09-30 09:48:00,144.25,144.25,144.19,144.2,164400000.0
2009-09-30 09:49:00,144.175,144.205,144.165,144.195,259600000.0
2009-09-30 09:50:00,144.2,144.21,144.155,144.2,159100000.0
2009-09-30 09:51:00,144.195,144.26,144.18,144.205,119700000.0
2009-09-30 09:52:00,144.205,144.24,144.175,144.18,165600000.0
2009-09-30 09:53:00,144.17,144.195,144.16,144.185,93000000.0
2009-09-30 09:54:00,144.185,144.185,144.155,144.18,120200000.0
2009-09-30 09:55:00,144.195,144.21,144.18,144.21,229800000.0
2009-09-30 09:56:00,144.21,144.275,144.185,144.275,172100000.0
2009-09-30 09:57:00,144.275,144.315,144.25,144.255,198300000.0
2009-09-30 09:58:00,144.265,144.3,144.24,144.285,183200000.0
2009-09-30 09:59:00,144.285,144.285,144.195,144.195,215100000.0
2009-09-30 10:00:00,144.195,144.3,144.195,144.285,239700000.0
2009-09-30 10:01:00,144.28,144.3,144.23,144.3,218500000.0
2009-09-30 10:02:00,144.3,144.35,144.275,144.33,191100000.0
2009-09-30 10:03:00,144.34,144.39,144.305,144.385,191700000.0
2009-09-30 10:04:00,144.385,144.4,144.345,144.4,209000000.0
2009-09-30 10:05:00,144.4,144.41,144.35,144.39,206400000.0
2009-09-30 10:06:00,144.385,144.39,144.365,144.365,207400000.0
2009-09-30 10:07:00,144.365,144.365,144.32,144.345,282300000.0
2009-09-30 10:08:00,144.345,144.355,144.29,144.32,249200000.0
2009-09-30 10:09:00,144.315,144.365,144.315,144.365,187200000.0
2009-09-30 10:10:00,144.36,144.36,144.305,144.33,113700000.0
2009-09-30 10:11:00,144.33,144.365,144.325,144.345,121200000.0
2009-09-30 10:12:00,144.35,144.355,144.305,144.315,119400000.0
2009-09-30 10:13:00,144.32,144.345,144.32,144.32,135800000.0
2009-09-30 10:14:00,144.325,144.355,144.31,144.325,195600000.0
2009-09-30 10:15:00,144.325,144.34,144.28,144.28,177900000.0
2009-09-30 10:16:00,144.275,144.345,144.27,144.3,147200000.0
2009-09-30 10:17:00,144.3,144.305,144.27,144.285,154400000.0
2009-09-30 10:18:00,144.28,144.31,144.27,144.305,77500000.0
2009-09-30 10:19:00,144.305,144.31,144.285,144.3,106400000.0
2009-09-30 10:20:00,144.3,144.3,144.17,144.19,171750000.0
2009-09-30 10:21:00,144.19,144.195,144.125,144.155,234200000.0
2009-09-30 10:22:00,144.155,144.155,144.07,144.075,190800000.0
2009-09-30 10:23:00,144.075,144.225,144.075,144.165,299700000.0
2009-09-30 10:24:00,144.165,144.21,144.15,144.175,231700000.0
2009-09-30 10:25:00,144.185,144.2,144.145,144.145,273100000.0
2009-09-30 10:26:00,144.14,144.15,144.085,144.085,233200000.0
2009-09-30 10:27:00,144.085,144.12,144.085,144.11,155300000.0
2009-09-30 10:28:00,144.115,144.12,144.07,144.085,195400000.0
2009-09-30 10:29:00,144.085,144.12,144.0,144.0,254700000.0
2009-09-30 10:30:00,144.01,144.105,144.01,144.055,257800000.0
2009-09-30 10:31:00,144.06,144.065,144.035,144.05,294000000.0
2009-09-30 10:32:00,144.04,144.05,144.025,144.05,151300000.0
2009-09-30 10:33:00,144.05,144.075,143.97,143.98,276900000.0
2009-09-30 10:34:00,143.98,143.98,143.91,143.94,213100000.0
2009-09-30 10:35:00,143.93,143.945,143.9,143.94,138500000.0
2009-09-30 10:36:00,143.94,143.96,143.925,143.95,265900000.0
2009-09-30 10:37:00,143.95,143.965,143.905,143.94,232500000.0
2009-09-30 10:38:00,143.935,144.01,143.935,143.955,198100000.0
2009-09-30 10:39:00,143.96,143.97,143.92,143.93,117000000.0
2009-09-30 10:40:00,143.93,143.93,143.81,143.825,256200000.0
2009-09-30 10:41:00,143.81,143.825,143.74,143.765,275700000.0
2009-09-30 10:42:00,143.765,143.78,143.66,143.75,254700000.0
2009-09-30 10:43:00,143.75,143.785,143.73,143.78,222600000.0
2009-09-30 10:44:00,143.78,143.825,143.77,143.825,213700000.0
2009-09-30 10:45:00,143.825,143.845,143.795,143.805,264200000.0
2009-09-30 10:46:00,143.805,143.965,143.805,143.945,318700000.0
2009-09-30 10:47:00,143.935,143.945,143.845,143.85,289800000.0
2009-09-30 10:48:00,143.85,143.895,143.845,143.89,202600000.0
2009-09-30 10:49:00,143.89,143.955,143.86,143.93,244400000.0
2009-09-30 10:50:00,143.93,143.985,143.91,143.985,233900000.0
2009-09-30 10:51:00,143.98,144.04,143.96,144.04,217800000.0
2009-09-30 10:52:00,144.04,144.08,144.03,144.05,201700000.0
2009-09-30 10:53:00,144.055,144.07,144.02,144.03,177600000.0
2009-09-30 10:54:00,144.03,144.035,143.94,143.94,281600000.0
2009-09-30 10:55:00,143.95,143.955,143.91,143.935,209000000.0
2009-09-30 10:56:00,143.95,143.98,143.935,143.965,191200000.0
2009-09-30 10:57:00,143.965,143.97,143.94,143.945,173000000.0
2009-09-30 10:58:00,143.95,143.98,143.94,143.975,79800000.0
2009-09-30 10:59:00,143.97,143.97,143.885,143.915,244000000.0
2009-09-30 11:00:00,143.92,143.985,143.905,143.965,199100000.0
2009-09-30 11:01:00,143.965,143.975,143.955,143.97,153100000.0
2009-09-30 11:02:00,143.98,143.985,143.925,143.935,180600000.0
2009-09-30 11:03:00,143.935,143.96,143.925,143.95,221600000.0
2009-09-30 11:04:00,143.95,143.965,143.88,143.925,252000000.0
2009-09-30 11:05:00,143.915,143.95,143.885,143.91,235100000.0
2009-09-30 11:06:00,143.91,143.955,143.905,143.94,152600000.0
2009-09-30 11:07:00,143.945,143.945,143.915,143.935,129600000.0
2009-09-30 11:08:00,143.945,143.955,143.905,143.925,209100000.0
2009-09-30 11:09:00,143.925,143.94,143.88,143.89,204800000.0
2009-09-30 11:10:00,143.89,143.915,143.88,143.89,221700000.0
2009-09-30 11:11:00,143.89,143.93,143.875,143.88,224800000.0
2009-09-30 11:12:00,143.88,143.895,143.865,143.89,166500000.0
2009-09-30 11:13:00,143.885,143.885,143.825,143.835,164300000.0
2009-09-30 11:14:00,143.83,143.955,143.81,143.955,195200000.0
2009-09-30 11:15:00,143.96,143.96,143.86,143.86,189000000.0
2009-09-30 11:16:00,143.855,143.865,143.745,143.785,277900000.0
2009-09-30 11:17:00,143.78,143.845,143.775,143.845,208600000.0
2009-09-30 11:18:00,143.85,143.865,143.83,143.85,88700000.0
2009-09-30 11:19:00,143.85,143.935,143.835,143.92,141000000.0
2009-09-30 11:20:00,143.915,143.92,143.85,143.9,231400000.0
2009-09-30 11:21:00,143.905,143.91,143.85,143.91,213000000.0
2009-09-30 11:22:00,143.91,143.97,143.825,143.84,318500000.0
2009-09-30 11:23:00,143.845,143.885,143.815,143.83,264300000.0
2009-09-30 11:24:00,143.835,143.87,143.805,143.845,181600000.0
2009-09-30 11:25:00,143.845,143.89,143.805,143.875,203200000.0
2009-09-30 11:26:00,143.87,143.94,143.8,143.94,202600000.0
2009-09-30 11:27:00,143.94,143.94,143.805,143.855,186500000.0
2009-09-30 11:28:00,143.855,143.97,143.855,143.965,226600000.0
2009-09-30 11:29:00,143.96,143.965,143.915,143.94,214700000.0
2009-09-30 11:30:00,143.925,143.95,143.835,143.885,174900000.0
2009-09-30 11:31:00,143.89,143.93,143.89,143.915,178300000.0
2009-09-30 11:32:00,143.915,143.945,143.85,143.9,223500000.0
2009-09-30 11:33:00,143.895,143.945,143.895,143.92,179100000.0
2009-09-30 11:34:00,143.92,143.935,143.9,143.91,95500000.0
2009-09-30 11:35:00,143.905,143.965,143.905,143.94,134000000.0
2009-09-30 11:36:00,143.945,143.99,143.935,143.97,143400000.0
2009-09-30 11:37:00,143.965,143.965,143.925,143.93,112200000.0
2009-09-30 11:38:00,143.93,143.955,143.925,143.94,150000000.0
2009-09-30 11:39:00,143.94,143.95,143.9,143.905,82300000.0
2009-09-30 11:40:00,143.905,143.905,143.825,143.835,179400000.0
2009-09-30 11:41:00,143.835,143.865,143.83,143.845,144200000.0
2009-09-30 11:42:00,143.845,143.86,143.795,143.795,89600000.0
2009-09-30 11:43:00,143.805,143.86,143.8,143.86,200600000.0
2009-09-30 11:44:00,143.86,143.905,143.83,143.87,188800000.0
2009-09-30 11:45:00,143.87,143.9,143.82,143.82,233800000.0
2009-09-30 11:46:00,143.825,143.875,143.81,143.865,156700000.0
2009-09-30 11:47:00,143.865,143.905,143.865,143.875,70100000.0
2009-09-30 11:48:00,143.885,143.975,143.875,143.95,106400000.0
2009-09-30 11:49:00,143.945,143.975,143.915,143.94,224400000.0
2009-09-30 11:50:00,143.94,144.02,143.935,143.975,217300000.0
2009-09-30 11:51:00,143.97,144.005,143.97,143.975,171400000.0
2009-09-30 11:52:00,143.99,144.015,143.96,143.97,109700000.0
2009-09-30 11:53:00,143.965,144.0,143.96,143.97,113300000.0
2009-09-30 11:54:00,143.97,143.97,143.9,143.905,94200000.0
2009-09-30 11:55:00,143.915,143.945,143.915,143.935,88100000.0
2009-09-30 11:56:00,143.94,143.97,143.94,143.97,45600000.0
2009-09-30 11:57:00,143.965,144.06,143.955,144.06,108800000.0
2009-09-30 11:58:00,144.06,144.06,143.98,143.98,163600000.0
2009-09-30 11:59:00,143.98,144.0,143.97,143.98,96700000.0
2009-09-30 12:00:00,143.985,144.105,143.985,144.095,226200000.0
2009-09-30 12:01:00,144.1,144.145,144.06,144.145,165900000.0
2009-09-30 12:02:00,144.135,144.165,144.13,144.165,147600000.0
2009-09-30 12:03:00,144.165,144.17,144.135,144.135,119300000.0
2009-09-30 12:04:00,144.13,144.225,144.12,144.215,197100000.0
2009-09-30 12:05:00,144.215,144.22,144.19,144.205,121700000.0
2009-09-30 12:06:00,144.2,144.26,144.2,144.245,205000000.0
2009-09-30 12:07:00,144.245,144.25,144.195,144.245,142400000.0
2009-09-30 12:08:00,144.235,144.285,144.235,144.25,64500000.0
2009-09-30 12:09:00,144.265,144.305,144.25,144.305,155200000.0
2009-09-30 12:10:00,144.305,144.33,144.275,144.285,130900000.0
2009-09-30 12:11:00,144.285,144.3,144.21,144.22,137400000.0
2009-09-30 12:12:00,144.22,144.245,144.2,144.2,148800000.0
2009-09-30 12:13:00,144.2,144.2,144.135,144.17,132600000.0
2009-09-30 12:14:00,144.17,144.175,144.135,144.145,90200000.0
2009-09-30 12:15:00,144.145,144.155,144.135,144.14,56200000.0
2009-09-30 12:16:00,144.14,144.185,144.115,144.155,91500000.0
2009-09-30 12:17:00,144.15,144.185,144.14,144.16,46900000.0
2009-09-30 12:18:00,144.165,144.165,144.13,144.13,32000000.0
2009-09-30 12:19:00,144.125,144.18,144.125,144.165,73900000.0
2009-09-30 12:20:00,144.17,144.19,144.145,144.185,47800000.0
2009-09-30 12:21:00,144.185,144.2,144.18,144.185,76700000.0
2009-09-30 12:22:00,144.185,144.21,144.16,144.165,128550000.0
2009-09-30 12:23:00,144.17,144.185,144.16,144.17,56000000.0
2009-09-30 12:24:00,144.17,144.21,144.17,144.205,74150000.0
2009-09-30 12:25:00,144.205,144.265,144.19,144.255,158500000.0
2009-09-30 12:26:00,144.245,144.3,144.245,144.3,147800000.0
2009-09-30 12:27:00,144.295,144.345,144.29,144.335,192700000.0
2009-09-30 12:28:00,144.325,144.335,144.255,144.29,198700000.0
2009-09-30 12:29:00,144.295,144.295,144.24,144.25,133000000.0
2009-09-30 12:30:00,144.245,144.295,144.245,144.285,113400000.0
2009-09-30 12:31:00,144.285,144.29,144.215,144.24,141400000.0
2009-09-30 12:32:00,144.235,144.24,144.215,144.23,83200000.0
2009-09-30 12:33:00,144.23,144.245,144.19,144.205,117200000.0
2009-09-30 12:34:00,144.2,144.245,144.2,144.23,47600000.0
2009-09-30 12:35:00,144.23,144.245,144.19,144.21,66800000.0
2009-09-30 12:36:00,144.215,144.26,144.215,144.26,49200000.0
2009-09-30 12:37:00,144.255,144.27,144.19,144.215,129800000.0
2009-09-30 12:38:00,144.215,144.255,144.2,144.245,107450000.0
2009-09-30 12:39:00,144.245,144.295,144.245,144.285,49800000.0
2009-09-30 12:40:00,144.29,144.29,144.255,144.28,84900000.0
2009-09-30 12:41:00,144.28,144.335,144.245,144.325,103700000.0
2009-09-30 12:42:00,144.325,144.325,144.245,144.245,57600000.0
2009-09-30 12:43:00,144.245,144.275,144.225,144.23,110700000.0
2009-09-30 12:44:00,144.235,144.235,144.175,144.205,66600000.0
2009-09-30 12:45:00,144.21,144.225,144.19,144.22,108100000.0
2009-09-30 12:46:00,144.185,144.265,144.185,144.25,120300000.0
2009-09-30 12:47:00,144.25,144.34,144.24,144.32,155600000.0
2009-09-30 12:48:00,144.32,144.335,144.3,144.3,54600000.0
2009-09-30 12:49:00,144.305,144.315,144.26,144.26,83900000.0
2009-09-30 12:50:00,144.26,144.285,144.2,144.215,104300000.0
2009-09-30 12:51:00,144.21,144.25,144.2,144.2,99400000.0
2009-09-30 12:52:00,144.205,144.25,144.205,144.23,88600000.0
2009-09-30 12:53:00,144.235,144.255,144.22,144.23,15700000.0
2009-09-30 12:54:00,144.24,144.26,144.225,144.23,36500000.0
2009-09-30 12:55:00,144.24,144.265,144.23,144.23,43900000.0
2009-09-30 12:56:00,144.24,144.285,144.235,144.245,92900000.0
2009-09-30 12:57:00,144.25,144.29,144.24,144.285,53400000.0
2009-09-30 12:58:00,144.275,144.28,144.23,144.25,115400000.0
2009-09-30 12:59:00,144.25,144.265,144.2,144.2,155100000.0
2009-09-30 13:00:00,144.195,144.205,144.125,144.14,215200000.0
2009-09-30 13:01:00,144.14,144.155,144.08,144.13,110300000.0
2009-09-30 13:02:00,144.135,144.195,144.105,144.195,84300000.0
2009-09-30 13:03:00,144.195,144.21,144.14,144.19,127500000.0
2009-09-30 13:04:00,144.19,144.22,144.15,144.165,100300000.0
2009-09-30 13:05:00,144.16,144.16,144.095,144.095,125400000.0
2009-09-30 13:06:00,144.1,144.105,144.0,144.025,166700000.0
2009-09-30 13:07:00,144.02,144.035,143.975,144.0,67900000.0
2009-09-30 13:08:00,144.0,144.045,143.985,144.045,97900000.0
2009-09-30 13:09:00,144.045,144.06,144.02,144.045,94200000.0
2009-09-30 13:10:00,144.055,144.055,143.965,143.985,125700000.0
2009-09-30 13:11:00,143.985,144.035,143.985,143.985,131700000.0
2009-09-30 13:12:00,143.985,144.02,143.985,144.02,119200000.0
2009-09-30 13:13:00,144.02,144.04,144.0,144.035,133500000.0
2009-09-30 13:14:00,144.05,144.1,144.045,144.085,153300000.0
2009-09-30 13:15:00,144.085,144.095,144.045,144.05,200000000.0
2009-09-30 13:16:00,144.05,144.08,144.05,144.05,106100000.0
2009-09-30 13:17:00,144.05,144.085,144.05,144.085,83400000.0
2009-09-30 13:18:00,144.095,144.11,144.085,144.09,83000000.0
2009-09-30 13:19:00,144.09,144.13,144.085,144.13,65600000.0
2009-09-30 13:20:00,144.12,144.135,144.085,144.11,120000000.0
2009-09-30 13:21:00,144.11,144.14,144.105,144.13,101900000.0
2009-09-30 13:22:00,144.13,144.19,144.13,144.16,114400000.0
2009-09-30 13:23:00,144.155,144.155,144.1,144.12,110200000.0
2009-09-30 13:24:00,144.12,144.125,144.07,144.09,131400000.0
2009-09-30 13:25:00,144.095,144.125,144.06,144.065,181500000.0
2009-09-30 13:26:00,144.065,144.08,144.005,144.03,130900000.0
2009-09-30 13:27:00,144.03,144.04,144.02,144.04,50400000.0
2009-09-30 13:28:00,144.04,144.075,143.955,143.985,117000000.0
2009-09-30 13:29:00,143.98,143.995,143.915,143.945,107200000.0
2009-09-30 13:30:00,143.96,143.965,143.895,143.9,110300000.0
2009-09-30 13:31:00,143.905,143.925,143.87,143.9,99400000.0
2009-09-30 13:32:00,143.915,143.915,143.87,143.905,145700000.0
2009-09-30 13:33:00,143.91,143.94,143.885,143.935,103500000.0
2009-09-30 13:34:00,143.93,143.98,143.925,143.955,176800000.0
2009-09-30 13:35:00,143.96,144.01,143.955,143.985,138800000.0
2009-09-30 13:36:00,143.99,144.0,143.92,143.935,94000000.0
2009-09-30 13:37:00,143.935,144.015,143.935,144.015,94200000.0
2009-09-30 13:38:00,144.015,144.015,143.975,144.0,111500000.0
2009-09-30 13:39:00,143.995,144.035,143.94,144.03,135100000.0
2009-09-30 13:40:00,144.035,144.05,143.985,144.01,121700000.0
2009-09-30 13:41:00,144.01,144.08,144.0,144.055,151700000.0
2009-09-30 13:42:00,144.055,144.085,144.035,144.08,172400000.0
2009-09-30 13:43:00,144.08,144.095,144.045,144.05,164200000.0
2009-09-30 13:44:00,144.05,144.11,144.03,144.1,120700000.0
2009-09-30 13:45:00,144.095,144.115,144.065,144.065,76600000.0
2009-09-30 13:46:00,144.065,144.135,144.06,144.135,101700000.0
2009-09-30 13:47:00,144.13,144.15,144.085,144.085,168600000.0
2009-09-30 13:48:00,144.08,144.105,144.07,144.1,82600000.0
2009-09-30 13:49:00,144.105,144.24,144.085,144.215,92500000.0
2009-09-30 13:50:00,144.23,144.37,144.215,144.32,286100000.0
2009-09-30 13:51:00,144.315,144.445,144.31,144.395,274400000.0
2009-09-30 13:52:00,144.4,144.435,144.325,144.33,268200000.0
2009-09-30 13:53:00,144.33,144.405,144.26,144.4,197200000.0
2009-09-30 13:54:00,144.405,144.415,144.325,144.325,198800000.0
2009-09-30 13:55:00,144.325,144.335,144.285,144.31,182400000.0
2009-09-30 13:56:00,144.315,144.425,144.315,144.4,233100000.0
2009-09-30 13:57:00,144.4,144.41,144.29,144.305,217200000.0
2009-09-30 13:58:00,144.295,144.34,144.25,144.32,224100000.0
2009-09-30 13:59:00,144.32,144.335,144.285,144.305,217400000.0
2009-09-30 14:00:00,144.29,144.31,144.24,144.27,303900000.0
2009-09-30 14:01:00,144.27,144.355,144.27,144.345,225400000.0
2009-09-30 14:02:00,144.34,144.345,144.31,144.315,168300000.0
2009-09-30 14:03:00,144.315,144.315,144.275,144.285,165600000.0
2009-09-30 14:04:00,144.31,144.365,144.305,144.365,154300000.0
2009-09-30 14:05:00,144.365,144.37,144.29,144.305,182600000.0
2009-09-30 14:06:00,144.3,144.32,144.265,144.265,163100000.0
2009-09-30 14:07:00,144.265,144.285,144.18,144.19,223100000.0
2009-09-30 14:08:00,144.205,144.27,144.195,144.24,230800000.0
2009-09-30 14:09:00,144.24,144.325,144.24,144.29,211300000.0
2009-09-30 14:10:00,144.28,144.28,144.16,144.175,334300000.0
2009-09-30 14:11:00,144.175,144.265,144.17,144.21,358800000.0
2009-09-30 14:12:00,144.215,144.215,144.11,144.115,251300000.0
2009-09-30 14:13:00,144.135,144.135,144.01,144.025,300900000.0
2009-09-30 14:14:00,144.04,144.15,144.035,144.065,336600000.0
2009-09-30 14:15:00,144.07,144.07,143.715,143.755,382900000.0
2009-09-30 14:16:00,143.755,143.83,143.73,143.745,301000000.0
2009-09-30 14:17:00,143.755,143.78,143.65,143.655,330100000.0
2009-09-30 14:18:00,143.655,143.675,143.53,143.58,537900000.0
2009-09-30 14:19:00,143.595,143.79,143.58,143.755,269900000.0
2009-09-30 14:20:00,143.745,143.84,143.705,143.78,318000000.0
2009-09-30 14:21:00,143.78,143.87,143.76,143.765,282400000.0
2009-09-30 14:22:00,143.765,143.865,143.755,143.765,222600000.0
2009-09-30 14:23:00,143.765,143.825,143.715,143.755,258899999.0
2009-09-30 14:24:00,143.755,143.82,143.74,143.82,233000000.0
2009-09-30 14:25:00,143.825,143.855,143.75,143.83,213600000.0
2009-09-30 14:26:00,143.83,143.845,143.795,143.83,180600000.0
2009-09-30 14:27:00,143.83,143.85,143.695,143.71,243300000.0
2009-09-30 14:28:00,143.71,143.71,143.595,143.685,231600000.0
2009-09-30 14:29:00,143.69,143.705,143.645,143.675,214500000.0
2009-09-30 14:30:00,143.675,143.965,143.605,143.79,260100003.0
2009-09-30 14:31:00,143.8,143.905,143.75,143.88,248600000.0
2009-09-30 14:32:00,143.875,144.02,143.875,143.9,218400000.0
2009-09-30 14:33:00,143.89,143.94,143.865,143.905,200000000.0
2009-09-30 14:34:00,143.905,143.965,143.835,143.96,165000000.0
2009-09-30 14:35:00,143.96,144.02,143.93,143.93,212700000.0
2009-09-30 14:36:00,143.94,143.94,143.905,143.905,205700000.0
2009-09-30 14:37:00,143.9,143.97,143.88,143.94,252500000.0
2009-09-30 14:38:00,143.94,144.015,143.91,144.01,230200000.0
2009-09-30 14:39:00,144.01,144.015,143.89,143.895,238800000.0
2009-09-30 14:40:00,143.89,143.92,143.835,143.885,235700000.0
2009-09-30 14:41:00,143.875,143.91,143.835,143.9,228700000.0
2009-09-30 14:42:00,143.895,143.965,143.855,143.95,247800000.0
2009-09-30 14:43:00,143.955,143.975,143.855,143.965,241400000.0
2009-09-30 14:44:00,143.965,144.01,143.91,143.92,225800000.0
2009-09-30 14:45:00,143.92,143.965,143.855,143.855,229200000.0
2009-09-30 14:46:00,143.85,143.915,143.81,143.83,288100000.0
2009-09-30 14:47:00,143.83,143.87,143.74,143.81,291500000.0
2009-09-30 14:48:00,143.805,143.825,143.74,143.82,275300000.0
2009-09-30 14:49:00,143.815,143.855,143.79,143.81,245900000.0
2009-09-30 14:50:00,143.81,143.81,143.73,143.805,180400000.0
2009-09-30 14:51:00,143.805,143.845,143.79,143.845,191100000.0
2009-09-30 14:52:00,143.835,143.855,143.825,143.83,272600000.0
2009-09-30 14:53:00,143.83,143.895,143.75,143.88,200300000.0
2009-09-30 14:54:00,143.88,143.895,143.78,143.83,170300000.0
2009-09-30 14:55:00,143.825,143.84,143.765,143.79,173800000.0
2009-09-30 14:56:00,143.795,143.835,143.745,143.775,137200000.0
2009-09-30 14:57:00,143.775,143.85,143.775,143.78,174300000.0
2009-09-30 14:58:00,143.785,143.85,143.785,143.825,146400000.0
2009-09-30 14:59:00,143.82,143.89,143.775,143.86,203600000.0
2009-09-30 15:00:00,143.85,143.97,143.85,143.96,192200000.0
2009-09-30 15:01:00,143.96,143.975,143.885,143.955,173800000.0
2009-09-30 15:02:00,143.955,144.01,143.93,143.975,153500000.0
2009-09-30 15:03:00,143.985,143.985,143.875,143.905,182100000.0
2009-09-30 15:04:00,143.905,143.92,143.825,143.84,232700000.0
2009-09-30 15:05:00,143.835,143.84,143.81,143.835,209500000.0
2009-09-30 15:06:00,143.835,143.91,143.79,143.905,169700000.0
2009-09-30 15:07:00,143.9,143.955,143.885,143.955,144700000.0
2009-09-30 15:08:00,143.955,143.975,143.915,143.975,185100000.0
2009-09-30 15:09:00,143.985,143.985,143.905,143.925,178900000.0
2009-09-30 15:10:00,143.925,143.96,143.835,143.96,211800000.0
2009-09-30 15:11:00,143.965,143.98,143.93,143.955,183300000.0
2009-09-30 15:12:00,143.95,143.955,143.895,143.935,158700000.0
2009-09-30 15:13:00,143.95,144.015,143.925,143.955,210200000.0
2009-09-30 15:14:00,143.95,143.98,143.935,143.965,162300000.0
2009-09-30 15:15:00,143.965,143.975,143.95,143.97,65200000.0
2009-09-30 15:16:00,143.97,143.985,143.895,143.935,189100000.0
2009-09-30 15:17:00,143.925,143.94,143.905,143.93,167600000.0
2009-09-30 15:18:00,143.93,143.935,143.89,143.93,109300000.0
2009-09-30 15:19:00,143.935,143.945,143.905,143.905,130900000.0
2009-09-30 15:20:00,143.895,143.905,143.795,143.85,168200000.0
2009-09-30 15:21:00,143.855,143.855,143.755,143.785,155600000.0
2009-09-30 15:22:00,143.785,143.875,143.765,143.87,154000000.0
2009-09-30 15:23:00,143.865,143.87,143.82,143.855,180800000.0
2009-09-30 15:24:00,143.86,143.95,143.825,143.905,196600000.0
2009-09-30 15:25:00,143.905,143.925,143.865,143.9,118800000.0
2009-09-30 15:26:00,143.9,143.915,143.86,143.905,155700000.0
2009-09-30 15:27:00,143.895,143.92,143.895,143.905,109300000.0
2009-09-30 15:28:00,143.9,143.925,143.89,143.895,87500000.0
2009-09-30 15:29:00,143.9,143.915,143.885,143.9,88700000.0
2009-09-30 15:30:00,143.9,143.94,143.895,143.925,168800000.0
2009-09-30 15:31:00,143.925,143.95,143.915,143.925,180700000.0
2009-09-30 15:32:00,143.925,143.945,143.875,143.89,173800000.0
2009-09-30 15:33:00,143.89,143.905,143.855,143.855,134500000.0
2009-09-30 15:34:00,143.855,143.86,143.795,143.835,174900000.0
2009-09-30 15:35:00,143.84,143.86,143.755,143.77,198400000.0
2009-09-30 15:36:00,143.765,143.845,143.76,143.795,120500000.0
2009-09-30 15:37:00,143.79,143.81,143.75,143.78,170500000.0
2009-09-30 15:38:00,143.785,143.8,143.735,143.755,176000000.0
2009-09-30 15:39:00,143.76,143.76,143.625,143.65,162300000.0
2009-09-30 15:40:00,143.655,143.69,143.62,143.69,214500000.0
2009-09-30 15:41:00,143.685,143.685,143.625,143.65,164900000.0
2009-09-30 15:42:00,143.65,143.66,143.46,143.46,242900000.0
2009-09-30 15:43:00,143.46,143.52,143.41,143.42,188700000.0
2009-09-30 15:44:00,143.425,143.47,143.39,143.435,141500000.0
2009-09-30 15:45:00,143.425,143.455,143.32,143.345,228700000.0
2009-09-30 15:46:00,143.345,143.49,143.34,143.47,189500000.0
2009-09-30 15:47:00,143.465,143.47,143.32,143.33,288300000.0
2009-09-30 15:48:00,143.335,143.355,143.245,143.26,225000000.0
2009-09-30 15:49:00,143.26,143.31,143.25,143.29,252700000.0
2009-09-30 15:50:00,143.29,143.355,143.28,143.34,250000000.0
2009-09-30 15:51:00,143.335,143.37,143.27,143.31,245100000.0
2009-09-30 15:52:00,143.3,143.375,143.275,143.375,299600000.0
2009-09-30 15:53:00,143.375,143.385,143.345,143.38,225900000.0
2009-09-30 15:54:00,143.38,143.43,143.38,143.42,188400000.0
2009-09-30 15:55:00,143.42,143.425,143.37,143.37,228300000.0
2009-09-30 15:56:00,143.37,143.395,143.285,143.305,294500000.0
2009-09-30 15:57:00,143.3,143.315,143.205,143.245,245000000.0
2009-09-30 15:58:00,143.255,143.305,143.245,143.265,217400000.0
2009-09-30 15:59:00,143.265,143.27,143.155,143.175,245700000.0
2009-09-30 16:00:00,143.17,143.28,143.17,143.21,257500000.0
2009-09-30 16:01:00,143.215,143.22,143.125,143.135,240800000.0
2009-09-30 16:02:00,143.13,143.13,143.025,143.025,278300000.0
2009-09-30 16:03:00,143.03,143.08,142.94,142.94,280200000.0
2009-09-30 16:04:00,142.945,142.96,142.825,142.905,310000000.0
2009-09-30 16:05:00,142.915,143.005,142.88,142.965,313800000.0
2009-09-30 16:06:00,142.96,142.985,142.91,142.935,303300000.0
2009-09-30 16:07:00,142.935,142.98,142.91,142.93,281000000.0
2009-09-30 16:08:00,142.925,142.97,142.905,142.945,253700000.0
2009-09-30 16:09:00,142.95,143.035,142.935,142.98,330000000.0
2009-09-30 16:10:00,142.995,143.025,142.935,143.02,256300000.0
2009-09-30 16:11:00,143.025,143.07,143.0,143.05,221900000.0
2009-09-30 16:12:00,143.055,143.095,143.04,143.085,217900000.0
2009-09-30 16:13:00,143.085,143.145,143.075,143.14,288800000.0
2009-09-30 16:14:00,143.135,143.155,143.09,143.12,271200000.0
2009-09-30 16:15:00,143.12,143.16,143.11,143.145,263200000.0
2009-09-30 16:16:00,143.145,143.155,143.11,143.125,184700000.0
2009-09-30 16:17:00,143.12,143.16,143.09,143.155,125900000.0
2009-09-30 16:18:00,143.15,143.18,143.135,143.14,202600000.0
2009-09-30 16:19:00,143.145,143.16,143.12,143.12,181500000.0
2009-09-30 16:20:00,143.135,143.185,143.115,143.12,231200000.0
2009-09-30 16:21:00,143.12,143.145,143.085,143.085,203600000.0
2009-09-30 16:22:00,143.085,143.1,143.01,143.035,201700000.0
2009-09-30 16:23:00,143.04,143.125,143.03,143.11,210100000.0
2009-09-30 16:24:00,143.115,143.155,143.11,143.115,168900000.0
2009-09-30 16:25:00,143.125,143.15,143.1,143.135,244200000.0
2009-09-30 16:26:00,143.135,143.165,143.11,143.135,206900000.0
2009-09-30 16:27:00,143.135,143.165,143.115,143.145,154200000.0
2009-09-30 16:28:00,143.14,143.145,143.11,143.145,120000000.0
2009-09-30 16:29:00,143.14,143.14,143.07,143.07,151000000.0
2009-09-30 16:30:00,143.075,143.145,143.06,143.11,238300000.0
2009-09-30 16:31:00,143.11,143.12,143.03,143.09,243200000.0
2009-09-30 16:32:00,143.09,143.09,143.045,143.08,177600000.0
2009-09-30 16:33:00,143.08,143.125,143.065,143.085,159000000.0
2009-09-30 16:34:00,143.075,143.095,143.015,143.02,230500000.0
2009-09-30 16:35:00,143.03,143.205,143.03,143.2,246600000.0
2009-09-30 16:36:00,143.2,143.215,143.175,143.195,197700000.0
2009-09-30 16:37:00,143.205,143.21,143.13,143.14,182900000.0
2009-09-30 16:38:00,143.145,143.18,143.145,143.155,138000000.0
2009-09-30 16:39:00,143.165,143.19,143.125,143.175,196500000.0
2009-09-30 16:40:00,143.17,143.19,143.145,143.175,213700000.0
2009-09-30 16:41:00,143.18,143.205,143.135,143.145,206400000.0
2009-09-30 16:42:00,143.135,143.16,143.105,143.155,145700000.0
2009-09-30 16:43:00,143.15,143.15,143.1,143.135,175900000.0
2009-09-30 16:44:00,143.135,143.17,143.1,143.165,235900000.0
2009-09-30 16:45:00,143.18,143.18,143.075,143.1,249600000.0
2009-09-30 16:46:00,143.085,143.155,143.085,143.135,157800000.0
2009-09-30 16:47:00,143.145,143.195,143.115,143.15,167100000.0
2009-09-30 16:48:00,143.15,143.15,143.07,143.085,230500000.0
2009-09-30 16:49:00,143.09,143.175,143.08,143.17,214600000.0
2009-09-30 16:50:00,143.17,143.215,143.135,143.18,219300000.0
2009-09-30 16:51:00,143.18,143.215,143.145,143.19,225800000.0
2009-09-30 16:52:00,143.195,143.26,143.175,143.22,208600000.0
2009-09-30 16:53:00,143.22,143.22,143.155,143.185,182000000.0
2009-09-30 16:54:00,143.185,143.29,143.18,143.255,226900000.0
2009-09-30 16:55:00,143.265,143.355,143.255,143.335,249900000.0
2009-09-30 16:56:00,143.335,143.35,143.255,143.28,235000000.0
2009-09-30 16:57:00,143.28,143.325,143.245,143.325,314000000.0
2009-09-30 16:58:00,143.325,143.355,143.305,143.355,255500000.0
2009-09-30 16:59:00,143.365,143.39,143.175,143.175,308400000.0
2009-09-30 17:00:00,143.18,143.185,143.08,143.105,279900000.0
2009-09-30 17:01:00,143.095,143.145,143.065,143.115,269000000.0
2009-09-30 17:02:00,143.115,143.135,143.085,143.09,224600000.0
2009-09-30 17:03:00,143.1,143.22,143.085,143.135,214800000.0
2009-09-30 17:04:00,143.13,143.18,143.11,143.16,210400000.0
2009-09-30 17:05:00,143.155,143.165,143.105,143.145,198200000.0
2009-09-30 17:06:00,143.145,143.165,143.035,143.065,256900000.0
2009-09-30 17:07:00,143.065,143.09,143.025,143.06,202200000.0
2009-09-30 17:08:00,143.065,143.105,143.04,143.06,179400000.0
2009-09-30 17:09:00,143.06,143.075,142.995,143.015,193500000.0
2009-09-30 17:10:00,143.01,143.035,142.995,142.995,196300000.0
2009-09-30 17:11:00,142.995,142.995,142.92,142.93,227700000.0
2009-09-30 17:12:00,142.93,143.045,142.93,143.04,210600000.0
2009-09-30 17:13:00,143.045,143.13,143.04,143.04,232600000.0
2009-09-30 17:14:00,143.035,143.16,143.035,143.16,204200000.0
2009-09-30 17:15:00,143.16,143.185,143.12,143.145,195000000.0
2009-09-30 17:16:00,143.15,143.165,143.12,143.135,191700000.0
2009-09-30 17:17:00,143.14,143.195,143.13,143.16,234600000.0
2009-09-30 17:18:00,143.155,143.23,143.155,143.165,296600000.0
2009-09-30 17:19:00,143.175,143.2,143.145,143.175,193600000.0
2009-09-30 17:20:00,143.175,143.18,143.13,143.13,176300000.0
2009-09-30 17:21:00,143.13,143.135,143.045,143.08,221700000.0
2009-09-30 17:22:00,143.085,143.095,143.05,143.075,125300000.0
2009-09-30 17:23:00,143.075,143.095,143.045,143.07,210700000.0
2009-09-30 17:24:00,143.085,143.105,143.055,143.08,165600000.0
2009-09-30 17:25:00,143.08,143.085,143.025,143.045,189700000.0
2009-09-30 17:26:00,143.045,143.125,143.025,143.08,319900000.0
2009-09-30 17:27:00,143.08,143.095,143.045,143.08,188700000.0
2009-09-30 17:28:00,143.075,143.125,143.045,143.05,260300000.0
2009-09-30 17:29:00,143.045,143.095,143.02,143.085,224700000.0
2009-09-30 17:30:00,143.085,143.14,143.075,143.12,263000000.0
2009-09-30 17:31:00,143.125,143.17,143.12,143.165,221700000.0
2009-09-30 17:32:00,143.175,143.185,143.125,143.15,230700000.0
2009-09-30 17:33:00,143.135,143.145,143.07,143.095,209400000.0
2009-09-30 17:34:00,143.1,143.105,143.075,143.08,137000000.0
2009-09-30 17:35:00,143.08,143.095,143.02,143.02,130300000.0
2009-09-30 17:36:00,143.02,143.07,142.995,143.05,110400000.0
2009-09-30 17:37:00,143.05,143.06,143.005,143.045,151300000.0
2009-09-30 17:38:00,143.045,143.06,143.045,143.06,50300000.0
2009-09-30 17:39:00,143.055,143.08,143.04,143.055,142600000.0
2009-09-30 17:40:00,143.055,143.19,143.04,143.165,170100000.0
2009-09-30 17:41:00,143.17,143.18,143.11,143.11,180800000.0
2009-09-30 17:42:00,143.11,143.145,143.08,143.12,115300000.0
2009-09-30 17:43:00,143.115,143.155,143.11,143.125,190200000.0
2009-09-30 17:44:00,143.12,143.155,143.08,143.085,190500000.0
2009-09-30 17:45:00,143.085,143.135,143.085,143.115,222400000.0
2009-09-30 17:46:00,143.11,143.18,143.11,143.175,149500000.0
2009-09-30 17:47:00,143.18,143.18,143.12,143.12,167700000.0
2009-09-30 17:48:00,143.125,143.135,143.07,143.095,161500000.0
2009-09-30 17:49:00,143.095,143.115,143.075,143.09,134700000.0
2009-09-30 17:50:00,143.08,143.115,143.075,143.1,159000000.0
2009-09-30 17:51:00,143.1,143.11,143.085,143.1,75900000.0
2009-09-30 17:52:00,143.11,143.135,143.105,143.12,141700000.0
2009-09-30 17:53:00,143.12,143.125,143.1,143.12,78100000.0
2009-09-30 17:54:00,143.11,143.12,143.095,143.105,117600000.0
2009-09-30 17:55:00,143.105,143.195,143.105,143.19,87700000.0
2009-09-30 17:56:00,143.19,143.2,143.17,143.18,227700000.0
2009-09-30 17:57:00,143.185,143.255,143.185,143.255,172800000.0
2009-09-30 17:58:00,143.26,143.285,143.2,143.215,179400000.0
2009-09-30 17:59:00,143.215,143.215,143.19,143.205,158000000.0
2009-09-30 18:00:00,143.205,143.245,143.205,143.22,251900000.0
2009-09-30 18:01:00,143.22,143.315,143.22,143.28,174700000.0
2009-09-30 18:02:00,143.28,143.335,143.28,143.315,155800000.0
2009-09-30 18:03:00,143.32,143.39,143.315,143.37,181700000.0
2009-09-30 18:04:00,143.365,143.38,143.335,143.35,152700000.0
2009-09-30 18:05:00,143.345,143.345,143.26,143.27,183100000.0
2009-09-30 18:06:00,143.27,143.305,143.25,143.285,110200000.0
2009-09-30 18:07:00,143.285,143.3,143.26,143.29,105300000.0
2009-09-30 18:08:00,143.285,143.31,143.27,143.285,134500000.0
2009-09-30 18:09:00,143.285,143.305,143.235,143.235,146000000.0
2009-09-30 18:10:00,143.24,143.255,143.195,143.215,105000000.0
2009-09-30 18:11:00,143.215,143.24,143.215,143.235,129800000.0
2009-09-30 18:12:00,143.235,143.255,143.215,143.25,170200000.0
2009-09-30 18:13:00,143.25,143.3,143.24,143.28,141800000.0
2009-09-30 18:14:00,143.28,143.315,143.245,143.315,170200000.0
2009-09-30 18:15:00,143.305,143.36,143.3,143.335,105400000.0
2009-09-30 18:16:00,143.34,143.37,143.285,143.29,231300000.0
2009-09-30 18:17:00,143.285,143.32,143.26,143.3,260700000.0
2009-09-30 18:18:00,143.305,143.305,143.27,143.28,161200000.0
2009-09-30 18:19:00,143.28,143.29,143.26,143.275,134900000.0
2009-09-30 18:20:00,143.275,143.275,143.255,143.275,92800000.0
2009-09-30 18:21:00,143.275,143.31,143.255,143.3,158200000.0
2009-09-30 18:22:00,143.3,143.32,143.285,143.285,102800000.0
2009-09-30 18:23:00,143.285,143.285,143.27,143.28,57700000.0
2009-09-30 18:24:00,143.29,143.295,143.275,143.28,70100000.0
2009-09-30 18:25:00,143.285,143.38,143.255,143.38,192200000.0
2009-09-30 18:26:00,143.38,143.38,143.31,143.33,199000000.0
2009-09-30 18:27:00,143.33,143.35,143.305,143.35,162100000.0
2009-09-30 18:28:00,143.35,143.39,143.335,143.34,293900000.0
2009-09-30 18:29:00,143.34,143.36,143.33,143.34,160300000.0
2009-09-30 18:30:00,143.34,143.375,143.33,143.355,224000000.0
2009-09-30 18:31:00,143.355,143.355,143.315,143.315,96600000.0
2009-09-30 18:32:00,143.315,143.315,143.26,143.26,141400000.0
2009-09-30 18:33:00,143.255,143.35,143.255,143.33,198100000.0
2009-09-30 18:34:00,143.33,143.35,143.295,143.31,198400000.0
2009-09-30 18:35:00,143.325,143.33,143.285,143.3,126100000.0
2009-09-30 18:36:00,143.3,143.325,143.295,143.32,198600000.0
2009-09-30 18:37:00,143.325,143.355,143.315,143.315,113900000.0
2009-09-30 18:38:00,143.315,143.35,143.315,143.325,120000000.0
2009-09-30 18:39:00,143.325,143.335,143.275,143.275,120600000.0
2009-09-30 18:40:00,143.275,143.325,143.27,143.31,92200000.0
2009-09-30 18:41:00,143.315,143.365,143.315,143.35,144100000.0
2009-09-30 18:42:00,143.355,143.355,143.315,143.33,140600000.0
2009-09-30 18:43:00,143.335,143.365,143.32,143.34,222300000.0
2009-09-30 18:44:00,143.345,143.355,143.325,143.34,105300000.0
2009-09-30 18:45:00,143.34,143.365,143.32,143.33,110600000.0
2009-09-30 18:46:00,143.34,143.37,143.325,143.35,204700000.0
2009-09-30 18:47:00,143.34,143.35,143.28,143.3,191600000.0
2009-09-30 18:48:00,143.3,143.385,143.285,143.325,263300000.0
2009-09-30 18:49:00,143.33,143.33,143.27,143.285,168500000.0
2009-09-30 18:50:00,143.285,143.355,143.275,143.325,144600000.0
2009-09-30 18:51:00,143.32,143.35,143.305,143.34,154300000.0
2009-09-30 18:52:00,143.34,143.34,143.32,143.32,62000000.0
2009-09-30 18:53:00,143.31,143.315,143.295,143.3,121300000.0
2009-09-30 18:54:00,143.3,143.385,143.3,143.38,108000000.0
2009-09-30 18:55:00,143.37,143.4,143.36,143.39,133800000.0
2009-09-30 18:56:00,143.395,143.48,143.395,143.475,107900000.0
2009-09-30 18:57:00,143.49,143.555,143.475,143.525,197900000.0
2009-09-30 18:58:00,143.515,143.555,143.49,143.55,242000000.0
2009-09-30 18:59:00,143.55,143.645,143.55,143.625,265900000.0
2009-09-30 19:00:00,143.625,143.725,143.61,143.635,282200000.0
2009-09-30 19:01:00,143.625,143.665,143.625,143.66,200800000.0
2009-09-30 19:02:00,143.66,143.665,143.61,143.63,249900000.0
2009-09-30 19:03:00,143.63,143.66,143.62,143.63,244800000.0
2009-09-30 19:04:00,143.64,143.695,143.64,143.665,186800000.0
2009-09-30 19:05:00,143.665,143.695,143.645,143.665,280500000.0
2009-09-30 19:06:00,143.665,143.735,143.665,143.72,144600000.0
2009-09-30 19:07:00,143.72,143.73,143.65,143.65,198700000.0
2009-09-30 19:08:00,143.65,143.675,143.645,143.65,151000000.0
2009-09-30 19:09:00,143.645,143.66,143.64,143.645,34200000.0
2009-09-30 19:10:00,143.645,143.645,143.59,143.59,95700000.0
2009-09-30 19:11:00,143.59,143.59,143.525,143.53,108500000.0
2009-09-30 19:12:00,143.525,143.6,143.525,143.575,136300000.0
2009-09-30 19:13:00,143.58,143.66,143.56,143.655,115400000.0
2009-09-30 19:14:00,143.655,143.655,143.615,143.615,158400000.0
2009-09-30 19:15:00,143.605,143.63,143.59,143.625,121000000.0
2009-09-30 19:16:00,143.625,143.655,143.615,143.63,85800000.0
2009-09-30 19:17:00,143.625,143.625,143.595,143.595,104500000.0
2009-09-30 19:18:00,143.6,143.6,143.55,143.585,136900000.0
2009-09-30 19:19:00,143.595,143.63,143.58,143.61,166900000.0
2009-09-30 19:20:00,143.605,143.62,143.59,143.595,153000000.0
2009-09-30 19:21:00,143.595,143.63,143.565,143.625,179500000.0
2009-09-30 19:22:00,143.625,143.7,143.625,143.695,167200000.0
2009-09-30 19:23:00,143.695,143.705,143.68,143.685,135900000.0
2009-09-30 19:24:00,143.685,143.685,143.665,143.68,93100000.0
2009-09-30 19:25:00,143.68,143.695,143.67,143.695,79000000.0
2009-09-30 19:26:00,143.71,143.74,143.69,143.72,136100000.0
2009-09-30 19:27:00,143.72,143.75,143.71,143.75,74500000.0
2009-09-30 19:28:00,143.75,143.75,143.705,143.72,51800000.0
2009-09-30 19:29:00,143.72,143.72,143.695,143.7,51600000.0
2009-09-30 19:30:00,143.695,143.695,143.655,143.66,62200000.0
2009-09-30 19:31:00,143.655,143.675,143.65,143.655,111600000.0
2009-09-30 19:32:00,143.655,143.66,143.61,143.64,88900000.0
2009-09-30 19:33:00,143.64,143.67,143.625,143.655,152600000.0
2009-09-30 19:34:00,143.665,143.665,143.59,143.59,126800000.0
2009-09-30 19:35:00,143.595,143.615,143.59,143.595,141400000.0
2009-09-30 19:36:00,143.595,143.62,143.56,143.56,179000000.0
2009-09-30 19:37:00,143.565,143.58,143.515,143.515,105500000.0
2009-09-30 19:38:00,143.515,143.53,143.485,143.505,173800000.0
2009-09-30 19:39:00,143.505,143.54,143.505,143.51,104200000.0
2009-09-30 19:40:00,143.51,143.515,143.485,143.485,133200000.0
2009-09-30 19:41:00,143.48,143.48,143.465,143.465,60000000.0
2009-09-30 19:42:00,143.47,143.5,143.47,143.495,55800000.0
2009-09-30 19:43:00,143.495,143.5,143.445,143.445,90500000.0
2009-09-30 19:44:00,143.445,143.46,143.43,143.455,103900000.0
2009-09-30 19:45:00,143.45,143.45,143.43,143.44,58000000.0
2009-09-30 19:46:00,143.445,143.46,143.435,143.435,74500000.0
2009-09-30 19:47:00,143.435,143.445,143.41,143.44,78100000.0
2009-09-30 19:48:00,143.44,143.455,143.435,143.44,68600000.0
2009-09-30 19:49:00,143.44,143.5,143.43,143.495,135400000.0
2009-09-30 19:50:00,143.49,143.51,143.47,143.505,140700000.0
2009-09-30 19:51:00,143.51,143.52,143.465,143.49,86300000.0
2009-09-30 19:52:00,143.49,143.52,143.49,143.51,42100000.0
2009-09-30 19:53:00,143.51,143.535,143.48,143.505,122800000.0
2009-09-30 19:54:00,143.505,143.575,143.5,143.57,92900000.0
2009-09-30 19:55:00,143.56,143.57,143.53,143.54,159500000.0
2009-09-30 19:56:00,143.54,143.54,143.505,143.505,94000000.0
2009-09-30 19:57:00,143.51,143.51,143.455,143.465,133400000.0
2009-09-30 19:58:00,143.465,143.47,143.44,143.445,94200000.0
2009-09-30 19:59:00,143.44,143.44,143.335,143.405,149100000.0
2009-09-30 20:00:00,143.405,143.46,143.4,143.42,194100000.0
2009-09-30 20:01:00,143.405,143.435,143.395,143.405,123100000.0
2009-09-30 20:02:00,143.415,143.42,143.38,143.41,149500000.0
2009-09-30 20:03:00,143.41,143.425,143.41,143.42,96300000.0
2009-09-30 20:04:00,143.42,143.44,143.41,143.425,109400000.0
2009-09-30 20:05:00,143.43,143.455,143.415,143.445,152400000.0
2009-09-30 20:06:00,143.445,143.46,143.44,143.455,67500000.0
2009-09-30 20:07:00,143.455,143.505,143.455,143.5,116800000.0
2009-09-30 20:08:00,143.5,143.515,143.5,143.515,63300000.0
2009-09-30 20:09:00,143.515,143.515,143.495,143.495,61800000.0
2009-09-30 20:10:00,143.495,143.515,143.48,143.515,48200000.0
2009-09-30 20:11:00,143.515,143.525,143.48,143.49,70600000.0
2009-09-30 20:12:00,143.495,143.5,143.48,143.48,46300000.0
2009-09-30 20:13:00,143.48,143.48,143.435,143.455,47400000.0
2009-09-30 20:14:00,143.45,143.47,143.445,143.455,59100000.0
2009-09-30 20:15:00,143.455,143.49,143.44,143.48,68300000.0
2009-09-30 20:16:00,143.48,143.52,143.465,143.5,70800000.0
2009-09-30 20:17:00,143.5,143.5,143.47,143.485,112800000.0
2009-09-30 20:18:00,143.485,143.495,143.48,143.485,39700000.0
2009-09-30 20:19:00,143.485,143.505,143.485,143.49,22100000.0
2009-09-30 20:20:00,143.49,143.515,143.49,143.5,56600000.0
2009-09-30 20:21:00,143.5,143.515,143.49,143.5,71100000.0
2009-09-30 20:22:00,143.495,143.5,143.42,143.42,74800000.0
2009-09-30 20:23:00,143.415,143.42,143.355,143.36,132600000.0
2009-09-30 20:24:00,143.36,143.42,143.36,143.405,49000000.0
2009-09-30 20:25:00,143.39,143.405,143.385,143.4,31000000.0
2009-09-30 20:26:00,143.4,143.4,143.36,143.36,61800000.0
2009-09-30 20:27:00,143.37,143.38,143.365,143.365,88600000.0
2009-09-30 20:28:00,143.375,143.385,143.365,143.37,81000000.0
2009-09-30 20:29:00,143.37,143.375,143.35,143.355,106100000.0
2009-09-30 20:30:00,143.355,143.36,143.335,143.34,41800000.0
2009-09-30 20:31:00,143.34,143.34,143.305,143.32,67200000.0
2009-09-30 20:32:00,143.32,143.325,143.305,143.315,164500000.0
2009-09-30 20:33:00,143.315,143.325,143.305,143.315,88500000.0
2009-09-30 20:34:00,143.32,143.37,143.315,143.36,90900000.0
2009-09-30 20:35:00,143.355,143.37,143.345,143.345,42300000.0
2009-09-30 20:36:00,143.345,143.375,143.34,143.355,33800000.0
2009-09-30 20:37:00,143.355,143.385,143.355,143.37,84500000.0
2009-09-30 20:38:00,143.375,143.38,143.36,143.38,51100000.0
2009-09-30 20:39:00,143.38,143.38,143.355,143.38,71400000.0
2009-09-30 20:40:00,143.38,143.41,143.38,143.39,62400000.0
2009-09-30 20:41:00,143.39,143.405,143.39,143.405,78100000.0
2009-09-30 20:42:00,143.405,143.445,143.405,143.445,46100000.0
2009-09-30 20:43:00,143.445,143.47,143.415,143.425,110500000.0
2009-09-30 20:44:00,143.435,143.45,143.42,143.435,78500000.0
2009-09-30 20:45:00,143.435,143.45,143.435,143.44,25800000.0
2009-09-30 20:46:00,143.44,143.44,143.405,143.42,94800000.0
2009-09-30 20:47:00,143.415,143.425,143.41,143.42,36600000.0
2009-09-30 20:48:00,143.41,143.435,143.41,143.435,14400000.0
2009-09-30 20:49:00,143.435,143.435,143.415,143.425,32000000.0
2009-09-30 20:50:00,143.42,143.43,143.415,143.425,41400000.0
2009-09-30 20:51:00,143.415,143.43,143.4,143.415,100900000.0
2009-09-30 20:52:00,143.415,143.44,143.4,143.405,100300000.0
2009-09-30 20:53:00,143.405,143.425,143.4,143.405,107500000.0
2009-09-30 20:54:00,143.405,143.415,143.36,143.405,116700000.0
2009-09-30 20:55:00,143.41,143.415,143.38,143.385,200700000.0
2009-09-30 20:56:00,143.395,143.425,143.37,143.42,154600000.0
2009-09-30 20:57:00,143.42,143.45,143.415,143.435,73500000.0
2009-09-30 20:58:00,143.435,143.47,143.42,143.47,99300000.0
2009-09-30 20:59:00,143.46,143.5,143.435,143.475,148200000.0
2009-09-30 21:00:00,143.47,143.49,143.445,143.455,166000000.0
2009-09-30 21:01:00,143.455,143.47,143.415,143.415,157800000.0
2009-09-30 21:02:00,143.41,143.435,143.4,143.405,179700000.0
2009-09-30 21:03:00,143.405,143.44,143.33,143.335,151300000.0
2009-09-30 21:04:00,143.345,143.345,143.3,143.345,216600000.0
2009-09-30 21:05:00,143.345,143.425,143.345,143.415,166000000.0
2009-09-30 21:06:00,143.415,143.46,143.405,143.435,199600000.0
2009-09-30 21:07:00,143.435,143.45,143.4,143.43,131100000.0
2009-09-30 21:08:00,143.44,143.465,143.425,143.46,146800000.0
2009-09-30 21:09:00,143.46,143.49,143.445,143.475,85100000.0
2009-09-30 21:10:00,143.48,143.49,143.465,143.465,51600000.0
2009-09-30 21:11:00,143.465,143.47,143.45,143.455,98800000.0
2009-09-30 21:12:00,143.455,143.465,143.425,143.46,142000000.0
2009-09-30 21:13:00,143.455,143.465,143.43,143.435,93700000.0
2009-09-30 21:14:00,143.435,143.435,143.39,143.415,126300000.0
2009-09-30 21:15:00,143.41,143.45,143.405,143.445,123700000.0
2009-09-30 21:16:00,143.445,143.445,143.44,143.44,50100000.0
2009-09-30 21:17:00,143.435,143.44,143.41,143.435,112100000.0
2009-09-30 21:18:00,143.43,143.455,143.405,143.455,128600000.0
2009-09-30 21:19:00,143.45,143.46,143.45,143.46,28700000.0
2009-09-30 21:20:00,143.46,143.51,143.455,143.51,91400000.0
2009-09-30 21:21:00,143.51,143.515,143.47,143.515,180000000.0
2009-09-30 21:22:00,143.515,143.52,143.48,143.48,74400000.0
2009-09-30 21:23:00,143.48,143.505,143.48,143.495,112700000.0
2009-09-30 21:24:00,143.495,143.515,143.48,143.48,90200000.0
2009-09-30 21:25:00,143.48,143.495,143.45,143.46,110800000.0
2009-09-30 21:26:00,143.46,143.475,143.445,143.47,40200000.0
2009-09-30 21:27:00,143.475,143.515,143.475,143.51,100600000.0
2009-09-30 21:28:00,143.51,143.51,143.47,143.5,63300000.0
2009-09-30 21:29:00,143.505,143.505,143.44,143.47,114600000.0
2009-09-30 21:30:00,143.465,143.465,143.425,143.445,86100000.0
2009-09-30 21:31:00,143.45,143.47,143.43,143.435,61700000.0
2009-09-30 21:32:00,143.435,143.47,143.435,143.45,139000000.0
2009-09-30 21:33:00,143.45,143.525,143.45,143.505,171800000.0
2009-09-30 21:34:00,143.505,143.515,143.455,143.46,144800000.0
2009-09-30 21:35:00,143.465,143.47,143.435,143.435,69200000.0
2009-09-30 21:36:00,143.435,143.465,143.43,143.46,92900000.0
2009-09-30 21:37:00,143.465,143.465,143.425,143.44,104100000.0
2009-09-30 21:38:00,143.44,143.465,143.42,143.42,98000000.0
2009-09-30 21:39:00,143.42,143.42,143.395,143.405,135200000.0
2009-09-30 21:40:00,143.405,143.46,143.395,143.46,167600000.0
2009-09-30 21:41:00,143.46,143.48,143.46,143.465,125900000.0
2009-09-30 21:42:00,143.47,143.47,143.455,143.46,48900000.0
2009-09-30 21:43:00,143.455,143.47,143.42,143.42,113000000.0
2009-09-30 21:44:00,143.42,143.455,143.405,143.445,237600000.0
2009-09-30 21:45:00,143.445,143.47,143.425,143.465,137700000.0
2009-09-30 21:46:00,143.465,143.5,143.46,143.48,117600000.0
2009-09-30 21:47:00,143.48,143.51,143.47,143.48,143700000.0
2009-09-30 21:48:00,143.48,143.57,143.48,143.55,98900000.0
2009-09-30 21:49:00,143.545,143.555,143.525,143.535,110700000.0
2009-09-30 21:50:00,143.535,143.565,143.53,143.56,170100000.0
2009-09-30 21:51:00,143.565,143.585,143.535,143.535,161300000.0
2009-09-30 21:52:00,143.545,143.58,143.54,143.57,149900000.0
2009-09-30 21:53:00,143.58,143.6,143.565,143.565,77600000.0
2009-09-30 21:54:00,143.575,143.575,143.55,143.57,74600000.0
2009-09-30 21:55:00,143.57,143.57,143.545,143.55,52500000.0
2009-09-30 21:56:00,143.555,143.57,143.54,143.545,57900000.0
2009-09-30 21:57:00,143.545,143.545,143.515,143.535,88100000.0
2009-09-30 21:58:00,143.54,143.545,143.43,143.44,180100000.0
2009-09-30 21:59:00,143.44,143.45,143.415,143.43,116400000.0
2009-09-30 22:00:00,143.435,143.46,143.43,143.435,139500000.0
2009-09-30 22:01:00,143.435,143.45,143.425,143.425,115200000.0
2009-09-30 22:02:00,143.43,143.43,143.4,143.4,36200000.0
2009-09-30 22:03:00,143.405,143.435,143.405,143.435,73700000.0
2009-09-30 22:04:00,143.435,143.46,143.43,143.445,59000000.0
2009-09-30 22:05:00,143.445,143.445,143.41,143.42,108200000.0
2009-09-30 22:06:00,143.435,143.445,143.405,143.405,93700000.0
2009-09-30 22:07:00,143.405,143.455,143.395,143.44,96200000.0
2009-09-30 22:08:00,143.445,143.47,143.425,143.425,103900000.0
2009-09-30 22:09:00,143.435,143.435,143.405,143.41,41000000.0
2009-09-30 22:10:00,143.41,143.425,143.41,143.425,55400000.0
2009-09-30 22:11:00,143.43,143.43,143.425,143.425,25300000.0
2009-09-30 22:12:00,143.425,143.43,143.425,143.43,8300000.0
2009-09-30 22:13:00,143.435,143.44,143.425,143.44,15000000.0
2009-09-30 22:14:00,143.44,143.455,143.425,143.45,92300000.0
2009-09-30 22:15:00,143.455,143.455,143.44,143.455,76300000.0
2009-09-30 22:16:00,143.455,143.515,143.445,143.48,116900000.0
2009-09-30 22:17:00,143.48,143.495,143.48,143.48,100600000.0
2009-09-30 22:18:00,143.485,143.5,143.48,143.5,86800000.0
2009-09-30 22:19:00,143.495,143.51,143.495,143.505,17000000.0
2009-09-30 22:20:00,143.51,143.53,143.51,143.525,46900000.0
2009-09-30 22:21:00,143.53,143.57,143.52,143.525,98400000.0
2009-09-30 22:22:00,143.525,143.54,143.505,143.52,100600000.0
2009-09-30 22:23:00,143.515,143.535,143.515,143.52,45000000.0
2009-09-30 22:24:00,143.52,143.53,143.505,143.515,49400000.0
2009-09-30 22:25:00,143.51,143.545,143.51,143.51,104300000.0
2009-09-30 22:26:00,143.515,143.515,143.49,143.515,29800000.0
2009-09-30 22:27:00,143.51,143.515,143.5,143.51,30600000.0
2009-09-30 22:28:00,143.505,143.525,143.49,143.51,49600000.0
2009-09-30 22:29:00,143.525,143.525,143.49,143.49,37900000.0
2009-09-30 22:30:00,143.49,143.515,143.485,143.485,59200000.0
2009-09-30 22:31:00,143.495,143.495,143.435,143.44,76000000.0
2009-09-30 22:32:00,143.455,143.465,143.4,143.435,81200000.0
2009-09-30 22:33:00,143.45,143.46,143.425,143.43,81700000.0
2009-09-30 22:34:00,143.43,143.43,143.415,143.415,45700000.0
2009-09-30 22:35:00,143.41,143.44,143.405,143.415,41100000.0
2009-09-30 22:36:00,143.415,143.46,143.415,143.445,103500000.0
2009-09-30 22:37:00,143.445,143.445,143.42,143.435,71900000.0
2009-09-30 22:38:00,143.43,143.435,143.425,143.425,50600000.0
2009-09-30 22:39:00,143.425,143.45,143.425,143.44,37500000.0
2009-09-30 22:40:00,143.44,143.44,143.405,143.405,55500000.0
2009-09-30 22:41:00,143.405,143.435,143.4,143.43,17500000.0
2009-09-30 22:42:00,143.435,143.445,143.43,143.435,20800000.0
2009-09-30 22:43:00,143.425,143.435,143.42,143.43,16500000.0
2009-09-30 22:44:00,143.43,143.43,143.42,143.43,20800000.0
2009-09-30 22:45:00,143.43,143.445,143.42,143.43,62500000.0
2009-09-30 22:46:00,143.42,143.425,143.41,143.41,54600000.0
2009-09-30 22:47:00,143.405,143.415,143.395,143.415,72600000.0
2009-09-30 22:48:00,143.41,143.42,143.375,143.395,101800000.0
2009-09-30 22:49:00,143.395,143.405,143.38,143.39,52100000.0
2009-09-30 22:50:00,143.385,143.385,143.365,143.365,21500000.0
2009-09-30 22:51:00,143.37,143.37,143.335,143.355,49900000.0
2009-09-30 22:52:00,143.355,143.37,143.345,143.355,49200000.0
2009-09-30 22:53:00,143.355,143.36,143.33,143.335,57000000.0
2009-09-30 22:54:00,143.34,143.36,143.315,143.36,61700000.0
2009-09-30 22:55:00,143.36,143.365,143.355,143.36,16800000.0
2009-09-30 22:56:00,143.36,143.44,143.36,143.395,34400000.0
2009-09-30 22:57:00,143.4,143.4,143.4,143.4,5200000.0
2009-09-30 22:58:00,143.39,143.39,143.285,143.325,59500000.0
2009-09-30 22:59:00,143.325,143.33,143.28,143.315,55500000.0
2009-09-30 23:00:00,143.3,143.33,143.25,143.305,70900000.0
2009-09-30 23:01:00,143.305,143.36,143.305,143.355,28300000.0
2009-09-30 23:02:00,143.345,143.385,143.345,143.365,13000000.0
2009-09-30 23:03:00,143.355,143.36,143.35,143.36,12600000.0
2009-09-30 23:04:00,143.35,143.365,143.35,143.365,13300000.0
2009-09-30 23:05:00,143.37,143.395,143.37,143.395,9700000.0
2009-09-30 23:06:00,143.395,143.435,143.395,143.395,5000000.0
2009-09-30 23:07:00,143.4,143.41,143.4,143.41,2800000.0
2009-09-30 23:08:00,143.425,143.515,143.38,143.505,32000000.0
2009-09-30 23:09:00,143.505,143.51,143.475,143.475,39400000.0
2009-09-30 23:10:00,143.48,143.55,143.48,143.55,16000000.0
2009-09-30 23:11:00,143.555,143.62,143.55,143.57,33900000.0
2009-09-30 23:12:00,143.56,143.645,143.535,143.535,26700000.0
2009-09-30 23:13:00,143.545,143.62,143.545,143.62,33200000.0
2009-09-30 23:14:00,143.585,143.635,143.555,143.625,65600000.0
2009-09-30 23:15:00,143.635,143.64,143.625,143.635,9800000.0
2009-09-30 23:16:00,143.635,143.635,143.61,143.63,19500000.0
2009-09-30 23:17:00,143.63,143.63,143.515,143.54,24100000.0
2009-09-30 23:18:00,143.585,143.68,143.55,143.655,65700000.0
2009-09-30 23:19:00,143.655,143.685,143.65,143.685,13900000.0
2009-09-30 23:20:00,143.685,143.685,143.67,143.685,11200000.0
2009-09-30 23:21:00,143.685,143.685,143.645,143.665,16800000.0
2009-09-30 23:22:00,143.665,143.665,143.65,143.65,6900000.0
2009-09-30 23:23:00,143.645,143.695,143.6,143.66,29300000.0
2009-09-30 23:24:00,143.66,143.665,143.645,143.665,8000000.0
2009-09-30 23:25:00,143.655,143.665,143.655,143.665,4000000.0
2009-09-30 23:26:00,143.665,143.705,143.665,143.68,40900000.0
2009-09-30 23:27:00,143.68,143.685,143.68,143.68,10500000.0
2009-09-30 23:28:00,143.68,143.7,143.67,143.68,22900000.0
2009-09-30 23:29:00,143.685,143.685,143.68,143.68,4200000.0
2009-09-30 23:30:00,143.68,143.69,143.655,143.655,17800000.0
2009-09-30 23:31:00,143.645,143.645,143.645,143.645,6200000.0
2009-09-30 23:32:00,143.623,143.625,143.601,143.618,86300000.0
2009-09-30 23:33:00,143.645,143.645,143.63,143.645,26700000.0
2009-09-30 23:34:00,143.62,143.64,143.61,143.635,77600000.0
2009-09-30 23:35:00,143.635,143.655,143.605,143.605,34400000.0
2009-09-30 23:36:00,143.605,143.605,143.6,143.6,2000000.0
2009-09-30 23:37:00,143.595,143.595,143.595,143.595,18800000.0
2009-09-30 23:38:00,143.595,143.64,143.595,143.62,33800000.0
2009-09-30 23:39:00,143.62,143.63,143.61,143.615,40000000.0
2009-09-30 23:40:00,143.615,143.615,143.61,143.615,18600000.0
2009-09-30 23:41:00,143.615,143.615,143.575,143.575,40200000.0
2009-09-30 23:42:00,143.575,143.585,143.545,143.56,65300000.0
2009-09-30 23:43:00,143.56,143.615,143.56,143.615,18000000.0
2009-09-30 23:44:00,143.59,143.625,143.58,143.625,11400000.0
2009-09-30 23:45:00,143.62,143.635,143.6,143.61,18000000.0
2009-09-30 23:46:00,143.595,143.595,143.58,143.59,8600000.0
2009-09-30 23:47:00,143.59,143.59,143.585,143.59,6200000.0
2009-09-30 23:48:00,143.59,143.595,143.575,143.595,13600000.0
2009-09-30 23:49:00,143.59,143.595,143.565,143.58,21600000.0
2009-09-30 23:50:00,143.58,143.605,143.575,143.59,24800000.0
2009-09-30 23:51:00,143.59,143.6,143.58,143.595,20400000.0
2009-09-30 23:52:00,143.595,143.605,143.595,143.595,8300000.0
2009-09-30 23:53:00,143.605,143.605,143.58,143.6,12200000.0
2009-09-30 23:54:00,143.6,143.605,143.6,143.605,6200000.0
2009-09-30 23:55:00,143.605,143.605,143.605,143.605,6000000.0
2009-09-30 23:56:00,143.61,143.62,143.6,143.615,12000000.0
2009-09-30 23:57:00,143.615,143.615,143.615,143.615,7000000.0
2009-09-30 23:58:00,143.615,143.615,143.615,143.615,4200000.0
2009-09-30 23:59:00,143.615,143.615,143.615,143.615,2800000.0
2009-10-01 00:00:00,143.615,143.65,143.6,143.65,31900000.0
2009-10-01 00:01:00,143.65,143.66,143.645,143.645,11300000.0
2009-10-01 00:02:00,143.645,143.645,143.64,143.64,4300000.0
2009-10-01 00:03:00,143.655,143.7,143.655,143.68,30800000.0
2009-10-01 00:04:00,143.68,143.705,143.655,143.705,13000000.0
2009-10-01 00:05:00,143.705,143.71,143.66,143.66,14200000.0
2009-10-01 00:06:00,143.66,143.675,143.66,143.67,20000000.0
2009-10-01 00:07:00,143.67,143.68,143.65,143.655,34300000.0
2009-10-01 00:08:00,143.655,143.685,143.65,143.685,45100000.0
2009-10-01 00:09:00,143.685,143.685,143.675,143.68,27600000.0
2009-10-01 00:10:00,143.68,143.695,143.635,143.64,51700000.0
2009-10-01 00:11:00,143.64,143.68,143.64,143.68,46500000.0
2009-10-01 00:12:00,143.685,143.72,143.685,143.705,23600000.0
2009-10-01 00:13:00,143.72,143.805,143.72,143.805,90670000.0
2009-10-01 00:14:00,143.805,143.815,143.75,143.77,34300000.0
2009-10-01 00:15:00,143.77,143.77,143.725,143.725,25200000.0
2009-10-01 00:16:00,143.73,143.745,143.71,143.72,18300000.0
2009-10-01 00:17:00,143.72,143.745,143.72,143.73,15600000.0
2009-10-01 00:18:00,143.73,143.735,143.715,143.72,34100000.0
2009-10-01 00:19:00,143.72,143.73,143.72,143.73,4600000.0
2009-10-01 00:20:00,143.715,143.715,143.71,143.71,2000000.0
2009-10-01 00:21:00,143.705,143.705,143.705,143.705,1500000.0
2009-10-01 00:22:00,143.705,143.715,143.7,143.715,10100000.0
2009-10-01 00:23:00,143.72,143.72,143.72,143.72,1000000.0
2009-10-01 00:24:00,143.71,143.755,143.71,143.73,20900000.0
2009-10-01 00:25:00,143.73,143.755,143.715,143.735,76000000.0
2009-10-01 00:26:00,143.73,143.755,143.73,143.735,20100000.0
2009-10-01 00:27:00,143.735,143.74,143.73,143.73,41900000.0
2009-10-01 00:28:00,143.73,143.73,143.645,143.68,73000000.0
2009-10-01 00:29:00,143.68,143.685,143.675,143.675,8000000.0
2009-10-01 00:30:00,143.675,143.685,143.645,143.675,74400000.0
2009-10-01 00:31:00,143.675,143.695,143.66,143.675,53500000.0
2009-10-01 00:32:00,143.68,143.695,143.675,143.68,40900000.0
2009-10-01 00:33:00,143.68,143.705,143.68,143.705,14400000.0
2009-10-01 00:34:00,143.7,143.7,143.645,143.7,63300000.0
2009-10-01 00:35:00,143.7,143.725,143.7,143.72,41400000.0
2009-10-01 00:36:00,143.73,143.735,143.71,143.715,14900000.0
2009-10-01 00:37:00,143.715,143.715,143.715,143.715,15900000.0
2009-10-01 00:38:00,143.715,143.715,143.71,143.715,26300000.0
2009-10-01 00:39:00,143.72,143.725,143.71,143.715,32800000.0
2009-10-01 00:40:00,143.725,143.735,143.725,143.725,30600000.0
2009-10-01 00:41:00,143.725,143.765,143.725,143.74,41700000.0
2009-10-01 00:42:00,143.74,143.75,143.73,143.735,17200000.0
2009-10-01 00:43:00,143.735,143.745,143.72,143.72,23200000.0
2009-10-01 00:44:00,143.725,143.745,143.705,143.725,92300000.0
2009-10-01 00:45:00,143.725,143.745,143.725,143.745,22200000.0
2009-10-01 00:46:00,143.745,143.76,143.735,143.76,22800000.0
2009-10-01 00:47:00,143.755,143.755,143.74,143.745,30600000.0
2009-10-01 00:48:00,143.705,143.731,143.682,143.687,172200000.0
2009-10-01 00:49:00,143.75,143.75,143.74,143.745,38500000.0
2009-10-01 00:50:00,143.74,143.755,143.74,143.75,72400000.0
2009-10-01 00:51:00,143.75,143.765,143.735,143.735,32900000.0
2009-10-01 00:52:00,143.745,143.75,143.735,143.74,24000000.0
2009-10-01 00:53:00,143.74,143.74,143.715,143.72,16300000.0
2009-10-01 00:54:00,143.72,143.72,143.72,143.72,6000000.0
2009-10-01 00:55:00,143.725,143.735,143.715,143.735,23500000.0
2009-10-01 00:56:00,143.725,143.77,143.715,143.76,54400000.0
2009-10-01 00:57:00,143.76,143.76,143.73,143.745,37700000.0
2009-10-01 00:58:00,143.74,143.755,143.725,143.735,40100000.0
2009-10-01 00:59:00,143.735,143.76,143.73,143.755,33300000.0
2009-10-01 01:00:00,143.75,143.83,143.75,143.83,118400000.0
2009-10-01 01:01:00,143.83,143.995,143.83,143.93,212100000.0
2009-10-01 01:02:00,143.945,143.945,143.9,143.92,78100000.0
2009-10-01 01:03:00,143.91,143.925,143.89,143.92,102500000.0
2009-10-01 01:04:00,143.915,143.92,143.9,143.91,119000000.0
2009-10-01 01:05:00,143.905,143.915,143.86,143.905,105500000.0
2009-10-01 01:06:00,143.905,143.905,143.87,143.875,159500000.0
2009-10-01 01:07:00,143.875,143.885,143.855,143.855,144800000.0
2009-10-01 01:08:00,143.855,143.875,143.845,143.845,144700000.0
2009-10-01 01:09:00,143.845,143.855,143.79,143.835,176400000.0
2009-10-01 01:10:00,143.845,143.87,143.845,143.87,89000000.0
2009-10-01 01:11:00,143.855,143.855,143.825,143.84,93500000.0
2009-10-01 01:12:00,143.835,143.845,143.83,143.83,88700000.0
2009-10-01 01:13:00,143.845,143.85,143.82,143.82,30100000.0
2009-10-01 01:14:00,143.82,143.82,143.82,143.82,9100000.0
2009-10-01 01:15:00,143.82,143.82,143.795,143.82,23600000.0
2009-10-01 01:16:00,143.81,143.83,143.8,143.83,31700000.0
2009-10-01 01:17:00,143.835,143.835,143.83,143.83,6300000.0
2009-10-01 01:18:00,143.84,143.85,143.835,143.845,20400000.0
2009-10-01 01:19:00,143.85,143.895,143.835,143.89,120400000.0
2009-10-01 01:20:00,143.89,143.94,143.88,143.89,143600000.0
2009-10-01 01:21:00,143.89,143.89,143.845,143.87,28000000.0
2009-10-01 01:22:00,143.87,143.87,143.85,143.855,17100000.0
2009-10-01 01:23:00,143.85,143.85,143.81,143.81,71100000.0
2009-10-01 01:24:00,143.815,143.815,143.815,143.815,1000000.0
2009-10-01 01:25:00,143.81,143.81,143.81,143.81,15300000.0
2009-10-01 01:26:00,143.81,143.81,143.81,143.81,29500000.0
2009-10-01 01:27:00,143.815,143.87,143.815,143.86,113900000.0
2009-10-01 01:28:00,143.87,143.915,143.86,143.915,83000000.0
2009-10-01 01:29:00,143.92,143.925,143.895,143.9,29100000.0
2009-10-01 01:30:00,143.905,143.985,143.905,143.945,86000000.0
2009-10-01 01:31:00,143.94,143.945,143.91,143.92,83300000.0
2009-10-01 01:32:00,143.92,143.92,143.87,143.905,102200000.0
2009-10-01 01:33:00,143.905,143.905,143.87,143.895,50800000.0
2009-10-01 01:34:00,143.895,143.895,143.88,143.885,35400000.0
2009-10-01 01:35:00,143.885,143.89,143.855,143.89,60800000.0
2009-10-01 01:36:00,143.885,143.905,143.88,143.895,59900000.0
2009-10-01 01:37:00,143.895,143.9,143.885,143.9,42800000.0
2009-10-01 01:38:00,143.9,143.9,143.9,143.9,10600000.0
2009-10-01 01:39:00,143.9,143.91,143.895,143.91,39900000.0
2009-10-01 01:40:00,143.91,143.925,143.9,143.9,44600000.0
2009-10-01 01:41:00,143.9,143.955,143.9,143.94,77900000.0
2009-10-01 01:42:00,143.94,143.965,143.88,143.895,66000000.0
2009-10-01 01:43:00,143.895,143.895,143.88,143.89,82600000.0
2009-10-01 01:44:00,143.89,143.92,143.89,143.9,83700000.0
2009-10-01 01:45:00,143.9,143.91,143.89,143.91,52300000.0
2009-10-01 01:46:00,143.905,143.955,143.905,143.945,104600000.0
2009-10-01 01:47:00,143.94,143.96,143.92,143.92,27900000.0
2009-10-01 01:48:00,143.92,143.925,143.875,143.895,116600000.0
2009-10-01 01:49:00,143.89,143.905,143.86,143.87,79900000.0
2009-10-01 01:50:00,143.88,143.905,143.805,143.83,117000000.0
2009-10-01 01:51:00,143.825,143.835,143.78,143.785,68000000.0
2009-10-01 01:52:00,143.795,143.855,143.79,143.85,69500000.0
2009-10-01 01:53:00,143.85,143.89,143.85,143.875,49800000.0
2009-10-01 01:54:00,143.88,143.88,143.855,143.86,56400000.0
2009-10-01 01:55:00,143.865,143.93,143.845,143.85,115900000.0
2009-10-01 01:56:00,143.84,143.875,143.835,143.855,68300000.0
2009-10-01 01:57:00,143.85,143.86,143.82,143.825,36800000.0
2009-10-01 01:58:00,143.797,143.816,143.772,143.781,60500000.0
2009-10-01 01:59:00,143.835,143.855,143.82,143.85,82100000.0
2009-10-01 02:00:00,143.855,143.88,143.835,143.84,86800000.0
2009-10-01 02:01:00,143.845,143.855,143.785,143.81,118700000.0
2009-10-01 02:02:00,143.805,143.805,143.775,143.78,58000000.0
2009-10-01 02:03:00,143.775,143.775,143.745,143.755,37400000.0
2009-10-01 02:04:00,143.755,143.77,143.73,143.77,49200000.0
2009-10-01 02:05:00,143.76,143.775,143.73,143.75,105400000.0
2009-10-01 02:06:00,143.745,143.755,143.735,143.735,69500000.0
2009-10-01 02:07:00,143.745,143.77,143.735,143.76,77700000.0
2009-10-01 02:08:00,143.765,143.775,143.73,143.76,81400000.0
2009-10-01 02:09:00,143.76,143.765,143.72,143.725,82400000.0
2009-10-01 02:10:00,143.725,143.735,143.695,143.7,41400000.0
2009-10-01 02:11:00,143.71,143.71,143.665,143.675,84800000.0
2009-10-01 02:12:00,143.67,143.68,143.66,143.665,48700000.0
2009-10-01 02:13:00,143.665,143.685,143.65,143.685,91900000.0
2009-10-01 02:14:00,143.675,143.72,143.675,143.7,81500000.0
2009-10-01 02:15:00,143.7,143.73,143.695,143.715,131000000.0
2009-10-01 02:16:00,143.715,143.725,143.68,143.685,98600000.0
2009-10-01 02:17:00,143.7,143.705,143.69,143.69,50700000.0
2009-10-01 02:18:00,143.695,143.72,143.68,143.69,71900000.0
2009-10-01 02:19:00,143.695,143.695,143.63,143.645,103500000.0
2009-10-01 02:20:00,143.65,143.665,143.65,143.65,28300000.0
2009-10-01 02:21:00,143.655,143.665,143.62,143.65,94800000.0
2009-10-01 02:22:00,143.65,143.665,143.65,143.655,51000000.0
2009-10-01 02:23:00,143.655,143.66,143.635,143.645,34300000.0
2009-10-01 02:24:00,143.64,143.735,143.635,143.72,68800000.0
2009-10-01 02:25:00,143.72,143.72,143.685,143.69,73400000.0
2009-10-01 02:26:00,143.69,143.755,143.69,143.725,92000000.0
2009-10-01 02:27:00,143.725,143.725,143.67,143.67,51700000.0
2009-10-01 02:28:00,143.67,143.68,143.63,143.63,84000000.0
2009-10-01 02:29:00,143.625,143.625,143.585,143.595,86100000.0
2009-10-01 02:30:00,143.595,143.615,143.57,143.57,78400000.0
2009-10-01 02:31:00,143.565,143.6,143.55,143.555,74000000.0
2009-10-01 02:32:00,143.56,143.64,143.56,143.625,121700000.0
2009-10-01 02:33:00,143.62,143.62,143.57,143.595,79500000.0
2009-10-01 02:34:00,143.59,143.605,143.585,143.605,36100000.0
2009-10-01 02:35:00,143.605,143.66,143.605,143.64,71600000.0
2009-10-01 02:36:00,143.64,143.68,143.64,143.64,41600000.0
2009-10-01 02:37:00,143.635,143.695,143.625,143.66,87000000.0
2009-10-01 02:38:00,143.665,143.71,143.655,143.675,95400000.0
2009-10-01 02:39:00,143.67,143.68,143.66,143.665,40600000.0
2009-10-01 02:40:00,143.67,143.74,143.67,143.695,65800000.0
2009-10-01 02:41:00,143.695,143.695,143.635,143.66,102600000.0
2009-10-01 02:42:00,143.66,143.67,143.63,143.655,74900000.0
2009-10-01 02:43:00,143.655,143.68,143.645,143.675,92900000.0
2009-10-01 02:44:00,143.67,143.685,143.64,143.65,124400000.0
2009-10-01 02:45:00,143.65,143.675,143.635,143.67,94200000.0
2009-10-01 02:46:00,143.67,143.67,143.635,143.64,67600000.0
2009-10-01 02:47:00,143.64,143.655,143.595,143.64,96700000.0
2009-10-01 02:48:00,143.64,143.67,143.64,143.67,63200000.0
2009-10-01 02:49:00,143.68,143.73,143.675,143.715,123400000.0
2009-10-01 02:50:00,143.72,143.735,143.705,143.725,165900000.0
2009-10-01 02:51:00,143.725,143.725,143.665,143.69,131900000.0
2009-10-01 02:52:00,143.685,143.69,143.64,143.64,90500000.0
2009-10-01 02:53:00,143.64,143.66,143.595,143.61,125000000.0
2009-10-01 02:54:00,143.605,143.61,143.51,143.57,194800000.0
2009-10-01 02:55:00,143.555,143.555,143.485,143.505,182600000.0
2009-10-01 02:56:00,143.505,143.505,143.435,143.445,143200000.0
2009-10-01 02:57:00,143.445,143.51,143.445,143.505,138600000.0
2009-10-01 02:58:00,143.505,143.53,143.455,143.455,95700000.0
2009-10-01 02:59:00,143.455,143.49,143.45,143.475,95900000.0
2009-10-01 03:00:00,143.475,143.495,143.45,143.45,61100000.0
2009-10-01 03:01:00,143.45,143.5,143.445,143.495,84600000.0
2009-10-01 03:02:00,143.5,143.52,143.425,143.425,71000000.0
2009-10-01 03:03:00,143.425,143.43,143.37,143.38,93500000.0
2009-10-01 03:04:00,143.375,143.385,143.345,143.355,92000000.0
2009-10-01 03:05:00,143.355,143.37,143.31,143.37,125700000.0
2009-10-01 03:06:00,143.365,143.38,143.365,143.37,84200000.0
2009-10-01 03:07:00,143.365,143.395,143.365,143.375,108600000.0
2009-10-01 03:08:00,143.37,143.385,143.37,143.385,33900000.0
2009-10-01 03:09:00,143.375,143.395,143.375,143.39,30300000.0
2009-10-01 03:10:00,143.395,143.395,143.365,143.38,48800000.0
2009-10-01 03:11:00,143.39,143.42,143.365,143.4,59200000.0
2009-10-01 03:12:00,143.4,143.41,143.37,143.405,102200000.0
2009-10-01 03:13:00,143.405,143.415,143.395,143.395,21000000.0
2009-10-01 03:14:00,143.395,143.395,143.365,143.37,48100000.0
2009-10-01 03:15:00,143.375,143.445,143.375,143.445,82700000.0
2009-10-01 03:16:00,143.445,143.455,143.42,143.44,72700000.0
2009-10-01 03:17:00,143.43,143.445,143.37,143.39,97200000.0
2009-10-01 03:18:00,143.385,143.395,143.34,143.34,146600000.0
2009-10-01 03:19:00,143.345,143.4,143.345,143.39,86900000.0
2009-10-01 03:20:00,143.385,143.435,143.38,143.425,106100000.0
2009-10-01 03:21:00,143.42,143.42,143.405,143.41,70300000.0
2009-10-01 03:22:00,143.41,143.41,143.4,143.4,32700000.0
2009-10-01 03:23:00,143.4,143.4,143.35,143.355,110600000.0
2009-10-01 03:24:00,143.355,143.36,143.32,143.33,44100000.0
2009-10-01 03:25:00,143.325,143.33,143.3,143.3,83700000.0
2009-10-01 03:26:00,143.295,143.3,143.14,143.14,167400000.0
2009-10-01 03:27:00,143.135,143.22,143.135,143.205,157000000.0
2009-10-01 03:28:00,143.195,143.275,143.195,143.235,103300000.0
2009-10-01 03:29:00,143.24,143.3,143.23,143.3,87600000.0
2009-10-01 03:30:00,143.295,143.305,143.275,143.295,77800000.0
2009-10-01 03:31:00,143.305,143.305,143.26,143.27,112200000.0
2009-10-01 03:32:00,143.27,143.27,143.25,143.255,37300000.0
2009-10-01 03:33:00,143.255,143.275,143.215,143.22,104400000.0
2009-10-01 03:34:00,143.23,143.24,143.195,143.22,79200000.0
2009-10-01 03:35:00,143.225,143.235,143.19,143.195,68400000.0
2009-10-01 03:36:00,143.195,143.22,143.165,143.17,132300000.0
2009-10-01 03:37:00,143.17,143.21,143.17,143.2,118300000.0
2009-10-01 03:38:00,143.205,143.205,143.145,143.165,132800000.0
2009-10-01 03:39:00,143.17,143.215,143.17,143.215,34500000.0
2009-10-01 03:40:00,143.225,143.295,143.21,143.28,76700000.0
2009-10-01 03:41:00,143.28,143.28,143.215,143.24,85100000.0
2009-10-01 03:42:00,143.24,143.28,143.235,143.28,88900000.0
2009-10-01 03:43:00,143.27,143.3,143.27,143.29,28300000.0
2009-10-01 03:44:00,143.29,143.29,143.245,143.245,39500000.0
2009-10-01 03:45:00,143.245,143.265,143.22,143.25,68400000.0
2009-10-01 03:46:00,143.25,143.275,143.245,143.275,23000000.0
2009-10-01 03:47:00,143.265,143.28,143.265,143.27,20500000.0
2009-10-01 03:48:00,143.275,143.28,143.265,143.265,14100000.0
2009-10-01 03:49:00,143.27,143.275,143.26,143.265,10000000.0
2009-10-01 03:50:00,143.275,143.32,143.275,143.31,28000000.0
2009-10-01 03:51:00,143.31,143.315,143.29,143.3,22600000.0
2009-10-01 03:52:00,143.305,143.305,143.26,143.3,73500000.0
2009-10-01 03:53:00,143.3,143.315,143.255,143.255,38900000.0
2009-10-01 03:54:00,143.255,143.27,143.24,143.245,85000000.0
2009-10-01 03:55:00,143.26,143.27,143.25,143.27,51200000.0
2009-10-01 03:56:00,143.27,143.3,143.27,143.275,81500000.0
2009-10-01 03:57:00,143.275,143.35,143.275,143.305,118200000.0
2009-10-01 03:58:00,143.315,143.35,143.3,143.35,93600000.0
2009-10-01 03:59:00,143.355,143.36,143.285,143.315,81800000.0
2009-10-01 04:00:00,143.305,143.36,143.295,143.345,72100000.0
2009-10-01 04:01:00,143.33,143.345,143.31,143.34,40300000.0
2009-10-01 04:02:00,143.34,143.355,143.34,143.35,54700000.0
2009-10-01 04:03:00,143.355,143.365,143.345,143.355,45000000.0
2009-10-01 04:04:00,143.36,143.36,143.35,143.355,30000000.0
2009-10-01 04:05:00,143.355,143.37,143.355,143.365,56200000.0
2009-10-01 04:06:00,143.365,143.365,143.345,143.355,50900000.0
2009-10-01 04:07:00,143.36,143.375,143.345,143.35,89300000.0
2009-10-01 04:08:00,143.35,143.36,143.32,143.34,115600000.0
2009-10-01 04:09:00,143.335,143.385,143.33,143.38,98400000.0
2009-10-01 04:10:00,143.38,143.45,143.37,143.45,63100000.0
2009-10-01 04:11:00,143.45,143.45,143.42,143.43,108700000.0
2009-10-01 04:12:00,143.43,143.475,143.425,143.475,58700000.0
2009-10-01 04:13:00,143.475,143.485,143.46,143.48,20900000.0
2009-10-01 04:14:00,143.475,143.475,143.465,143.465,25900000.0
2009-10-01 04:15:00,143.475,143.505,143.465,143.505,74000000.0
2009-10-01 04:16:00,143.505,143.51,143.465,143.465,85000000.0
2009-10-01 04:17:00,143.465,143.49,143.46,143.49,76800000.0
2009-10-01 04:18:00,143.49,143.53,143.48,143.515,56700000.0
2009-10-01 04:19:00,143.505,143.525,143.495,143.515,49500000.0
2009-10-01 04:20:00,143.515,143.515,143.445,143.46,111600000.0
2009-10-01 04:21:00,143.455,143.51,143.45,143.51,56600000.0
2009-10-01 04:22:00,143.51,143.51,143.47,143.47,44200000.0
2009-10-01 04:23:00,143.47,143.475,143.445,143.46,38700000.0
2009-10-01 04:24:00,143.47,143.495,143.425,143.475,115600000.0
2009-10-01 04:25:00,143.48,143.485,143.475,143.485,15300000.0
2009-10-01 04:26:00,143.48,143.485,143.465,143.48,37300000.0
2009-10-01 04:27:00,143.48,143.485,143.46,143.46,39000000.0
2009-10-01 04:28:00,143.465,143.51,143.45,143.505,57100000.0
2009-10-01 04:29:00,143.49,143.525,143.485,143.525,80200000.0
2009-10-01 04:30:00,143.525,143.585,143.525,143.575,74400000.0
2009-10-01 04:31:00,143.58,143.595,143.55,143.555,96100000.0
2009-10-01 04:32:00,143.55,143.56,143.54,143.54,41000000.0
2009-10-01 04:33:00,143.535,143.55,143.47,143.495,109000000.0
2009-10-01 04:34:00,143.495,143.495,143.46,143.46,64500000.0
2009-10-01 04:35:00,143.46,143.525,143.46,143.525,67500000.0
2009-10-01 04:36:00,143.525,143.525,143.505,143.52,33000000.0
2009-10-01 04:37:00,143.52,143.575,143.52,143.55,56400000.0
2009-10-01 04:38:00,143.555,143.6,143.555,143.565,62700000.0
2009-10-01 04:39:00,143.565,143.625,143.565,143.61,51400000.0
2009-10-01 04:40:00,143.61,143.61,143.53,143.555,86600000.0
2009-10-01 04:41:00,143.57,143.57,143.555,143.555,36300000.0
2009-10-01 04:42:00,143.555,143.555,143.51,143.52,55000000.0
2009-10-01 04:43:00,143.53,143.53,143.52,143.525,5600000.0
2009-10-01 04:44:00,143.53,143.565,143.53,143.565,34800000.0
2009-10-01 04:45:00,143.565,143.565,143.54,143.545,18900000.0
2009-10-01 04:46:00,143.54,143.555,143.53,143.53,22600000.0
2009-10-01 04:47:00,143.53,143.53,143.515,143.515,34800000.0
2009-10-01 04:48:00,143.515,143.515,143.455,143.465,49100000.0
2009-10-01 04:49:00,143.465,143.465,143.46,143.465,22700000.0
2009-10-01 04:50:00,143.465,143.47,143.355,143.355,92500000.0
2009-10-01 04:51:00,143.355,143.375,143.355,143.365,61900000.0
2009-10-01 04:52:00,143.37,143.435,143.37,143.425,60700000.0
2009-10-01 04:53:00,143.42,143.42,143.39,143.4,30600000.0
2009-10-01 04:54:00,143.39,143.4,143.385,143.385,42100000.0
2009-10-01 04:55:00,143.385,143.415,143.385,143.4,63100000.0
2009-10-01 04:56:00,143.4,143.4,143.365,143.385,76900000.0
2009-10-01 04:57:00,143.38,143.405,143.35,143.405,74700000.0
2009-10-01 04:58:00,143.405,143.43,143.405,143.425,87500000.0
2009-10-01 04:59:00,143.425,143.425,143.405,143.405,28000000.0
2009-10-01 05:00:00,143.4,143.4,143.4,143.4,10800000.0
2009-10-01 05:01:00,143.4,143.455,143.4,143.455,64600000.0
2009-10-01 05:02:00,143.455,143.475,143.455,143.46,23300000.0
2009-10-01 05:03:00,143.46,143.46,143.425,143.435,54500000.0
2009-10-01 05:04:00,143.42,143.43,143.4,143.415,87000000.0
2009-10-01 05:05:00,143.42,143.455,143.415,143.44,43200000.0
2009-10-01 05:06:00,143.44,143.44,143.41,143.415,47000000.0
2009-10-01 05:07:00,143.415,143.415,143.37,143.38,29000000.0
2009-10-01 05:08:00,143.375,143.385,143.365,143.37,33700000.0
2009-10-01 05:09:00,143.37,143.38,143.365,143.37,76800000.0
2009-10-01 05:10:00,143.37,143.39,143.37,143.39,33800000.0
2009-10-01 05:11:00,143.39,143.42,143.39,143.42,41900000.0
2009-10-01 05:12:00,143.42,143.43,143.42,143.425,15300000.0
2009-10-01 05:13:00,143.425,143.435,143.425,143.425,32800000.0
2009-10-01 05:14:00,143.43,143.445,143.43,143.435,16900000.0
2009-10-01 05:15:00,143.43,143.455,143.425,143.445,24200000.0
2009-10-01 05:16:00,143.45,143.45,143.435,143.44,16400000.0
2009-10-01 05:17:00,143.44,143.44,143.435,143.44,26700000.0
2009-10-01 05:18:00,143.435,143.44,143.43,143.43,20200000.0
2009-10-01 05:19:00,143.44,143.46,143.44,143.455,26400000.0
2009-10-01 05:20:00,143.45,143.455,143.445,143.455,12500000.0
2009-10-01 05:21:00,143.465,143.465,143.465,143.465,1000000.0
2009-10-01 05:22:00,143.46,143.46,143.415,143.425,49700000.0
2009-10-01 05:23:00,143.42,143.42,143.37,143.39,53300000.0
2009-10-01 05:24:00,143.41,143.41,143.39,143.39,9300000.0
2009-10-01 05:25:00,143.39,143.395,143.39,143.395,4600000.0
2009-10-01 05:26:00,143.39,143.39,143.38,143.39,23800000.0
2009-10-01 05:27:00,143.39,143.39,143.37,143.38,22500000.0
2009-10-01 05:28:00,143.37,143.41,143.37,143.41,50300000.0
2009-10-01 05:29:00,143.41,143.41,143.35,143.35,55000000.0
2009-10-01 05:30:00,143.36,143.36,143.355,143.355,6000000.0
2009-10-01 05:31:00,143.365,143.38,143.36,143.38,21300000.0
2009-10-01 05:32:00,143.38,143.425,143.38,143.42,47700000.0
2009-10-01 05:33:00,143.425,143.51,143.42,143.475,109200000.0
2009-10-01 05:34:00,143.485,143.52,143.485,143.52,133500000.0
2009-10-01 05:35:00,143.515,143.52,143.51,143.515,88500000.0
2009-10-01 05:36:00,143.515,143.54,143.515,143.53,56700000.0
2009-10-01 05:37:00,143.525,143.525,143.46,143.465,117600000.0
2009-10-01 05:38:00,143.465,143.525,143.46,143.51,80300000.0
2009-10-01 05:39:00,143.51,143.6,143.505,143.59,154700000.0
2009-10-01 05:40:00,143.595,143.685,143.58,143.675,183800000.0
2009-10-01 05:41:00,143.675,143.68,143.605,143.605,122000000.0
2009-10-01 05:42:00,143.6,143.62,143.57,143.585,110600000.0
2009-10-01 05:43:00,143.59,143.59,143.53,143.53,165100000.0
2009-10-01 05:44:00,143.52,143.57,143.51,143.555,124500000.0
2009-10-01 05:45:00,143.555,143.555,143.5,143.515,115700000.0
2009-10-01 05:46:00,143.505,143.51,143.49,143.49,107400000.0
2009-10-01 05:47:00,143.495,143.505,143.47,143.485,36700000.0
2009-10-01 05:48:00,143.49,143.525,143.49,143.52,70300000.0
2009-10-01 05:49:00,143.525,143.555,143.525,143.53,112700000.0
2009-10-01 05:50:00,143.53,143.53,143.52,143.52,38300000.0
2009-10-01 05:51:00,143.515,143.56,143.505,143.545,69500000.0
2009-10-01 05:52:00,143.535,143.545,143.52,143.52,29100000.0
2009-10-01 05:53:00,143.53,143.535,143.53,143.53,29200000.0
2009-10-01 05:54:00,143.53,143.555,143.52,143.555,62200000.0
2009-10-01 05:55:00,143.56,143.605,143.55,143.58,97700000.0
2009-10-01 05:56:00,143.57,143.585,143.57,143.58,42600000.0
2009-10-01 05:57:00,143.58,143.59,143.575,143.58,38200000.0
2009-10-01 05:58:00,143.58,143.585,143.58,143.58,6000000.0
2009-10-01 05:59:00,143.58,143.6,143.58,143.59,63700000.0
2009-10-01 06:00:00,143.59,143.635,143.585,143.615,72200000.0
2009-10-01 06:01:00,143.61,143.62,143.585,143.6,92800000.0
2009-10-01 06:02:00,143.605,143.605,143.6,143.605,22600000.0
2009-10-01 06:03:00,143.605,143.62,143.585,143.595,97900000.0
2009-10-01 06:04:00,143.6,143.6,143.565,143.58,74400000.0
2009-10-01 06:05:00,143.575,143.575,143.565,143.57,32300000.0
2009-10-01 06:06:00,143.565,143.57,143.54,143.54,44100000.0
2009-10-01 06:07:00,143.54,143.545,143.52,143.545,38600000.0
2009-10-01 06:08:00,143.545,143.555,143.545,143.55,13500000.0
2009-10-01 06:09:00,143.55,143.57,143.5,143.525,72000000.0
2009-10-01 06:10:00,143.52,143.52,143.485,143.5,58500000.0
2009-10-01 06:11:00,143.495,143.505,143.48,143.505,22300000.0
2009-10-01 06:12:00,143.51,143.51,143.505,143.51,24000000.0
2009-10-01 06:13:00,143.51,143.51,143.48,143.48,26300000.0
2009-10-01 06:14:00,143.49,143.495,143.45,143.465,97700000.0
2009-10-01 06:15:00,143.455,143.465,143.425,143.46,83100000.0
2009-10-01 06:16:00,143.465,143.47,143.405,143.435,71000000.0
2009-10-01 06:17:00,143.42,143.445,143.415,143.425,77200000.0
2009-10-01 06:18:00,143.42,143.425,143.405,143.42,75100000.0
2009-10-01 06:19:00,143.415,143.49,143.415,143.49,72300000.0
2009-10-01 06:20:00,143.5,143.53,143.5,143.51,47600000.0
2009-10-01 06:21:00,143.515,143.515,143.495,143.495,13500000.0
2009-10-01 06:22:00,143.495,143.515,143.495,143.515,26500000.0
2009-10-01 06:23:00,143.51,143.56,143.51,143.55,44500000.0
2009-10-01 06:24:00,143.55,143.55,143.52,143.525,24800000.0
2009-10-01 06:25:00,143.54,143.56,143.525,143.545,30400000.0
2009-10-01 06:26:00,143.545,143.55,143.545,143.55,17400000.0
2009-10-01 06:27:00,143.55,143.56,143.49,143.495,48900000.0
2009-10-01 06:28:00,143.495,143.495,143.455,143.47,86500000.0
2009-10-01 06:29:00,143.47,143.475,143.46,143.465,24100000.0
2009-10-01 06:30:00,143.465,143.475,143.42,143.43,79900000.0
2009-10-01 06:31:00,143.43,143.43,143.42,143.43,7500000.0
2009-10-01 06:32:00,143.425,143.455,143.425,143.445,67200000.0
2009-10-01 06:33:00,143.445,143.46,143.445,143.46,37300000.0
2009-10-01 06:34:00,143.45,143.46,143.28,143.295,113500000.0
2009-10-01 06:35:00,143.295,143.32,143.235,143.295,183600000.0
2009-10-01 06:36:00,143.295,143.345,143.28,143.33,146000000.0
2009-10-01 06:37:00,143.33,143.36,143.315,143.345,112800000.0
2009-10-01 06:38:00,143.375,143.385,143.34,143.345,120800000.0
2009-10-01 06:39:00,143.345,143.345,143.245,143.26,192300000.0
2009-10-01 06:40:00,143.25,143.3,143.25,143.3,85600000.0
2009-10-01 06:41:00,143.3,143.32,143.29,143.3,95800000.0
2009-10-01 06:42:00,143.3,143.33,143.29,143.305,114700000.0
2009-10-01 06:43:00,143.3,143.34,143.285,143.34,132000000.0
2009-10-01 06:44:00,143.34,143.35,143.32,143.35,56200000.0
2009-10-01 06:45:00,143.345,143.345,143.3,143.315,68800000.0
2009-10-01 06:46:00,143.325,143.34,143.315,143.335,55700000.0
2009-10-01 06:47:00,143.335,143.37,143.32,143.365,67100000.0
2009-10-01 06:48:00,143.365,143.385,143.365,143.37,54200000.0
2009-10-01 06:49:00,143.375,143.395,143.375,143.385,19500000.0
2009-10-01 06:50:00,143.385,143.385,143.275,143.275,131700000.0
2009-10-01 06:51:00,143.275,143.275,143.245,143.265,77000000.0
2009-10-01 06:52:00,143.27,143.27,143.26,143.26,30500000.0
2009-10-01 06:53:00,143.26,143.31,143.26,143.31,67100000.0
2009-10-01 06:54:00,143.31,143.31,143.29,143.295,97800000.0
2009-10-01 06:55:00,143.3,143.355,143.3,143.35,42200000.0
2009-10-01 06:56:00,143.34,143.36,143.34,143.35,53100000.0
2009-10-01 06:57:00,143.345,143.35,143.345,143.35,3000000.0
2009-10-01 06:58:00,143.36,143.36,143.31,143.315,53500000.0
2009-10-01 06:59:00,143.315,143.375,143.315,143.355,147500000.0
2009-10-01 07:00:00,143.355,143.395,143.35,143.375,78100000.0
2009-10-01 07:01:00,143.385,143.395,143.37,143.385,49000000.0
2009-10-01 07:02:00,143.38,143.38,143.36,143.365,30400000.0
2009-10-01 07:03:00,143.365,143.38,143.35,143.355,85000000.0
2009-10-01 07:04:00,143.36,143.395,143.355,143.39,57200000.0
2009-10-01 07:05:00,143.395,143.43,143.395,143.425,37300000.0
2009-10-01 07:06:00,143.43,143.48,143.415,143.46,122900000.0
2009-10-01 07:07:00,143.45,143.515,143.445,143.5,146600000.0
2009-10-01 07:08:00,143.505,143.535,143.48,143.515,124200000.0
2009-10-01 07:09:00,143.505,143.505,143.475,143.505,88700000.0
2009-10-01 07:10:00,143.505,143.515,143.46,143.46,133200000.0
2009-10-01 07:11:00,143.46,143.505,143.455,143.505,95800000.0
2009-10-01 07:12:00,143.51,143.53,143.495,143.53,123000000.0
2009-10-01 07:13:00,143.52,143.555,143.5,143.555,104000000.0
2009-10-01 07:14:00,143.56,143.565,143.515,143.515,79000000.0
2009-10-01 07:15:00,143.515,143.52,143.49,143.515,58000000.0
2009-10-01 07:16:00,143.515,143.515,143.495,143.515,37500000.0
2009-10-01 07:17:00,143.51,143.515,143.5,143.51,38500000.0
2009-10-01 07:18:00,143.51,143.525,143.51,143.52,11900000.0
2009-10-01 07:19:00,143.52,143.52,143.51,143.51,15400000.0
2009-10-01 07:20:00,143.51,143.515,143.495,143.505,75400000.0
2009-10-01 07:21:00,143.505,143.525,143.44,143.455,107300000.0
2009-10-01 07:22:00,143.46,143.475,143.45,143.46,69900000.0
2009-10-01 07:23:00,143.46,143.485,143.46,143.465,132900000.0
2009-10-01 07:24:00,143.465,143.51,143.465,143.495,100400000.0
2009-10-01 07:25:00,143.495,143.495,143.44,143.475,112500000.0
2009-10-01 07:26:00,143.475,143.495,143.475,143.495,140600000.0
2009-10-01 07:27:00,143.5,143.54,143.49,143.525,75300000.0
2009-10-01 07:28:00,143.52,143.53,143.48,143.495,55700000.0
2009-10-01 07:29:00,143.495,143.53,143.49,143.515,57900000.0
2009-10-01 07:30:00,143.515,143.52,143.485,143.505,33500000.0
2009-10-01 07:31:00,143.505,143.505,143.47,143.48,50600000.0
2009-10-01 07:32:00,143.48,143.48,143.465,143.47,27400000.0
2009-10-01 07:33:00,143.47,143.495,143.435,143.435,117600000.0
2009-10-01 07:34:00,143.44,143.475,143.435,143.475,60800000.0
2009-10-01 07:35:00,143.465,143.54,143.465,143.51,102000000.0
2009-10-01 07:36:00,143.505,143.545,143.505,143.52,85600000.0
2009-10-01 07:37:00,143.53,143.55,143.52,143.52,63200000.0
2009-10-01 07:38:00,143.515,143.515,143.48,143.485,70600000.0
2009-10-01 07:39:00,143.485,143.54,143.475,143.54,62900000.0
2009-10-01 07:40:00,143.535,143.54,143.505,143.535,114500000.0
2009-10-01 07:41:00,143.54,143.555,143.535,143.535,90800000.0
2009-10-01 07:42:00,143.53,143.575,143.53,143.57,68300000.0
2009-10-01 07:43:00,143.57,143.605,143.54,143.575,124500000.0
2009-10-01 07:44:00,143.575,143.61,143.555,143.555,127700000.0
2009-10-01 07:45:00,143.565,143.585,143.545,143.545,107000000.0
2009-10-01 07:46:00,143.545,143.545,143.435,143.505,282400000.0
2009-10-01 07:47:00,143.505,143.515,143.39,143.39,235700000.0
2009-10-01 07:48:00,143.385,143.46,143.36,143.415,270400000.0
2009-10-01 07:49:00,143.415,143.495,143.375,143.455,258600000.0
2009-10-01 07:50:00,143.445,143.52,143.445,143.485,210800000.0
2009-10-01 07:51:00,143.495,143.52,143.455,143.51,229800000.0
2009-10-01 07:52:00,143.515,143.515,143.47,143.515,204100000.0
2009-10-01 07:53:00,143.515,143.575,143.495,143.575,121600000.0
2009-10-01 07:54:00,143.575,143.61,143.545,143.565,218400000.0
2009-10-01 07:55:00,143.565,143.575,143.5,143.515,152600000.0
2009-10-01 07:56:00,143.52,143.54,143.455,143.475,197500000.0
2009-10-01 07:57:00,143.47,143.485,143.39,143.485,207900000.0
2009-10-01 07:58:00,143.485,143.565,143.48,143.55,137500000.0
2009-10-01 07:59:00,143.545,143.585,143.48,143.48,161600000.0
2009-10-01 08:00:00,143.475,143.48,143.39,143.435,217700000.0
2009-10-01 08:01:00,143.435,143.445,143.37,143.445,206900000.0
2009-10-01 08:02:00,143.445,143.51,143.435,143.51,190600000.0
2009-10-01 08:03:00,143.52,143.56,143.52,143.55,195000000.0
2009-10-01 08:04:00,143.55,143.575,143.5,143.5,224200000.0
2009-10-01 08:05:00,143.495,143.6,143.49,143.6,198900000.0
2009-10-01 08:06:00,143.585,143.6,143.455,143.455,210200000.0
2009-10-01 08:07:00,143.455,143.515,143.44,143.505,192300000.0
2009-10-01 08:08:00,143.495,143.515,143.395,143.45,133300000.0
2009-10-01 08:09:00,143.45,143.54,143.445,143.515,163600000.0
2009-10-01 08:10:00,143.515,143.595,143.515,143.59,143100000.0
2009-10-01 08:11:00,143.59,143.625,143.57,143.59,186800000.0
2009-10-01 08:12:00,143.59,143.65,143.59,143.645,138500000.0
2009-10-01 08:13:00,143.65,143.655,143.595,143.625,148900000.0
2009-10-01 08:14:00,143.625,143.675,143.59,143.655,209800000.0
2009-10-01 08:15:00,143.65,143.685,143.62,143.65,193400000.0
2009-10-01 08:16:00,143.65,143.72,143.64,143.68,122400000.0
2009-10-01 08:17:00,143.68,143.735,143.635,143.64,200100000.0
2009-10-01 08:18:00,143.64,143.66,143.545,143.57,266400000.0
2009-10-01 08:19:00,143.565,143.63,143.565,143.585,233000000.0
2009-10-01 08:20:00,143.58,143.61,143.56,143.6,135000000.0
2009-10-01 08:21:00,143.605,143.67,143.605,143.655,139400000.0
2009-10-01 08:22:00,143.655,143.66,143.63,143.63,81000000.0
2009-10-01 08:23:00,143.63,143.665,143.62,143.665,58500000.0
2009-10-01 08:24:00,143.655,143.72,143.655,143.71,94600000.0
2009-10-01 08:25:00,143.705,143.705,143.63,143.685,137400000.0
2009-10-01 08:26:00,143.69,143.7,143.65,143.7,202300000.0
2009-10-01 08:27:00,143.7,143.705,143.645,143.655,154500000.0
2009-10-01 08:28:00,143.655,143.67,143.65,143.67,122900000.0
2009-10-01 08:29:00,143.67,143.69,143.66,143.69,138500000.0
2009-10-01 08:30:00,143.69,143.725,143.645,143.655,285100000.0
2009-10-01 08:31:00,143.65,143.665,143.62,143.625,158700000.0
2009-10-01 08:32:00,143.61,143.615,143.555,143.555,242300000.0
2009-10-01 08:33:00,143.565,143.565,143.49,143.495,192400000.0
2009-10-01 08:34:00,143.495,143.57,143.495,143.555,210900000.0
2009-10-01 08:35:00,143.57,143.63,143.57,143.62,166400000.0
2009-10-01 08:36:00,143.62,143.62,143.56,143.58,146000000.0
2009-10-01 08:37:00,143.585,143.64,143.585,143.62,166100000.0
2009-10-01 08:38:00,143.62,143.685,143.59,143.66,196500000.0
2009-10-01 08:39:00,143.66,143.71,143.655,143.67,233900000.0
2009-10-01 08:40:00,143.665,143.745,143.645,143.74,224000000.0
2009-10-01 08:41:00,143.74,143.74,143.68,143.72,150900000.0
2009-10-01 08:42:00,143.715,143.745,143.665,143.665,196500000.0
2009-10-01 08:43:00,143.67,143.685,143.65,143.675,110000000.0
2009-10-01 08:44:00,143.68,143.715,143.68,143.69,164800000.0
2009-10-01 08:45:00,143.69,143.69,143.68,143.68,44700000.0
2009-10-01 08:46:00,143.68,143.735,143.68,143.715,162400000.0
2009-10-01 08:47:00,143.715,143.72,143.66,143.695,197900000.0
2009-10-01 08:48:00,143.695,143.75,143.69,143.745,179200000.0
2009-10-01 08:49:00,143.725,143.765,143.715,143.75,212600000.0
2009-10-01 08:50:00,143.75,143.82,143.75,143.82,166700000.0
2009-10-01 08:51:00,143.82,143.825,143.805,143.825,151000000.0
2009-10-01 08:52:00,143.815,143.83,143.79,143.79,92300000.0
2009-10-01 08:53:00,143.795,143.835,143.795,143.835,183100000.0
2009-10-01 08:54:00,143.835,143.885,143.83,143.875,201100000.0
2009-10-01 08:55:00,143.88,143.9,143.88,143.89,93700000.0
2009-10-01 08:56:00,143.89,143.89,143.81,143.815,116100000.0
2009-10-01 08:57:00,143.815,143.825,143.755,143.785,236300000.0
2009-10-01 08:58:00,143.78,143.78,143.7,143.7,101600000.0
2009-10-01 08:59:00,143.7,143.74,143.685,143.72,134000000.0
2009-10-01 09:00:00,143.72,143.745,143.675,143.705,195000000.0
2009-10-01 09:01:00,143.705,143.785,143.705,143.785,153400000.0
2009-10-01 09:02:00,143.785,143.895,143.77,143.865,184000000.0
2009-10-01 09:03:00,143.88,143.88,143.82,143.86,108400000.0
2009-10-01 09:04:00,143.86,143.97,143.855,143.955,221300000.0
2009-10-01 09:05:00,143.95,143.96,143.825,143.835,259400000.0
2009-10-01 09:06:00,143.83,143.83,143.785,143.82,172100000.0
2009-10-01 09:07:00,143.83,143.91,143.825,143.855,220300000.0
2009-10-01 09:08:00,143.855,143.895,143.84,143.84,156300000.0
2009-10-01 09:09:00,143.84,143.875,143.84,143.85,186350000.0
2009-10-01 09:10:00,143.855,143.88,143.85,143.85,111850000.0
2009-10-01 09:11:00,143.855,143.855,143.76,143.815,168900000.0
2009-10-01 09:12:00,143.815,143.825,143.77,143.805,206000000.0
2009-10-01 09:13:00,143.805,143.81,143.78,143.795,148300000.0
2009-10-01 09:14:00,143.795,143.805,143.75,143.8,322600000.0
2009-10-01 09:15:00,143.8,143.86,143.8,143.855,170900000.0
2009-10-01 09:16:00,143.855,143.87,143.82,143.87,192400000.0
2009-10-01 09:17:00,143.87,143.885,143.825,143.83,142200000.0
2009-10-01 09:18:00,143.83,143.835,143.78,143.795,209500000.0
2009-10-01 09:19:00,143.795,143.89,143.785,143.86,238500000.0
2009-10-01 09:20:00,143.86,143.885,143.84,143.85,163300000.0
2009-10-01 09:21:00,143.855,143.935,143.855,143.92,191700000.0
2009-10-01 09:22:00,143.92,143.93,143.88,143.885,228500000.0
2009-10-01 09:23:00,143.885,143.9,143.87,143.885,102800000.0
2009-10-01 09:24:00,143.88,143.88,143.84,143.84,197950000.0
2009-10-01 09:25:00,143.84,143.865,143.84,143.85,151850000.0
2009-10-01 09:26:00,143.855,143.9,143.845,143.845,274100000.0
2009-10-01 09:27:00,143.845,143.865,143.82,143.83,116200000.0
2009-10-01 09:28:00,143.835,143.835,143.78,143.83,274700000.0
2009-10-01 09:29:00,143.835,143.835,143.795,143.795,252100000.0
2009-10-01 09:30:00,143.795,143.82,143.795,143.805,256600000.0
2009-10-01 09:31:00,143.805,143.87,143.8,143.855,90600000.0
2009-10-01 09:32:00,143.855,143.89,143.85,143.865,196600000.0
2009-10-01 09:33:00,143.86,143.895,143.83,143.865,116400000.0
2009-10-01 09:34:00,143.865,143.875,143.84,143.855,158500000.0
2009-10-01 09:35:00,143.855,143.885,143.845,143.87,181600000.0
2009-10-01 09:36:00,143.87,143.95,143.87,143.91,206900000.0
2009-10-01 09:37:00,143.915,143.935,143.845,143.845,198100000.0
2009-10-01 09:38:00,143.845,143.9,143.84,143.895,218500000.0
2009-10-01 09:39:00,143.895,143.91,143.88,143.885,164800000.0
2009-10-01 09:40:00,143.885,143.905,143.865,143.865,155100000.0
2009-10-01 09:41:00,143.865,143.905,143.865,143.905,163000000.0
2009-10-01 09:42:00,143.905,143.915,143.885,143.9,78100000.0
2009-10-01 09:43:00,143.895,143.9,143.845,143.845,86400000.0
2009-10-01 09:44:00,143.86,143.87,143.825,143.845,93200000.0
2009-10-01 09:45:00,143.85,143.86,143.8,143.8,122950000.0
2009-10-01 09:46:00,143.8,143.8,143.75,143.76,85500000.0
2009-10-01 09:47:00,143.76,143.775,143.675,143.735,316200000.0
2009-10-01 09:48:00,143.73,143.765,143.715,143.75,97100000.0
2009-10-01 09:49:00,143.755,143.755,143.715,143.725,109800000.0
2009-10-01 09:50:00,143.725,143.735,143.7,143.705,138200000.0
2009-10-01 09:51:00,143.71,143.735,143.7,143.725,119200000.0
2009-10-01 09:52:00,143.72,143.755,143.715,143.745,111500000.0
2009-10-01 09:53:00,143.755,143.765,143.625,143.625,131500000.0
2009-10-01 09:54:00,143.625,143.685,143.62,143.665,132500000.0
2009-10-01 09:55:00,143.665,143.715,143.665,143.7,174200000.0
2009-10-01 09:56:00,143.7,143.7,143.655,143.685,226800000.0
2009-10-01 09:57:00,143.675,143.76,143.655,143.745,164800000.0
2009-10-01 09:58:00,143.745,143.755,143.705,143.72,164200000.0
2009-10-01 09:59:00,143.72,143.785,143.72,143.73,158900000.0
2009-10-01 10:00:00,143.73,143.83,143.725,143.82,195700000.0
2009-10-01 10:01:00,143.83,143.83,143.75,143.765,119900000.0
2009-10-01 10:02:00,143.765,143.87,143.76,143.86,165500000.0
2009-10-01 10:03:00,143.86,143.9,143.855,143.86,152800000.0
2009-10-01 10:04:00,143.86,143.89,143.815,143.875,202000000.0
2009-10-01 10:05:00,143.875,143.895,143.835,143.84,122400000.0
2009-10-01 10:06:00,143.835,143.865,143.82,143.855,147000000.0
2009-10-01 10:07:00,143.845,143.87,143.84,143.855,87700000.0
2009-10-01 10:08:00,143.855,143.87,143.83,143.83,163100000.0
2009-10-01 10:09:00,143.83,143.835,143.805,143.81,123100000.0
2009-10-01 10:10:00,143.815,143.86,143.815,143.86,171300000.0
2009-10-01 10:11:00,143.855,143.885,143.83,143.84,169800000.0
2009-10-01 10:12:00,143.835,143.89,143.825,143.85,159500000.0
2009-10-01 10:13:00,143.865,143.87,143.815,143.865,168600000.0
2009-10-01 10:14:00,143.87,143.88,143.83,143.865,125600000.0
2009-10-01 10:15:00,143.86,143.86,143.82,143.825,101000000.0
2009-10-01 10:16:00,143.825,143.855,143.825,143.83,84800000.0
2009-10-01 10:17:00,143.83,143.835,143.795,143.805,114200000.0
2009-10-01 10:18:00,143.8,143.82,143.785,143.805,166600000.0
2009-10-01 10:19:00,143.805,143.81,143.795,143.805,119800000.0
2009-10-01 10:20:00,143.805,143.82,143.795,143.82,112900000.0
2009-10-01 10:21:00,143.825,143.84,143.815,143.84,177900000.0
2009-10-01 10:22:00,143.835,143.845,143.82,143.84,128100000.0
2009-10-01 10:23:00,143.84,143.84,143.795,143.815,158200000.0
2009-10-01 10:24:00,143.82,143.84,143.81,143.83,186800000.0
2009-10-01 10:25:00,143.825,143.825,143.8,143.815,154000000.0
2009-10-01 10:26:00,143.82,143.845,143.805,143.805,244300000.0
2009-10-01 10:27:00,143.81,143.815,143.79,143.79,96200000.0
2009-10-01 10:28:00,143.8,143.8,143.475,143.605,259500000.0
2009-10-01 10:29:00,143.605,143.615,143.54,143.545,206200000.0
2009-10-01 10:30:00,143.545,143.585,143.52,143.56,202500000.0
2009-10-01 10:31:00,143.565,143.61,143.555,143.6,206300000.0
2009-10-01 10:32:00,143.59,143.65,143.585,143.64,219800000.0
2009-10-01 10:33:00,143.64,143.66,143.575,143.595,197300000.0
2009-10-01 10:34:00,143.595,143.61,143.55,143.605,221500000.0
2009-10-01 10:35:00,143.615,143.63,143.485,143.59,195900000.0
2009-10-01 10:36:00,143.595,143.6,143.53,143.56,190100000.0
2009-10-01 10:37:00,143.56,143.59,143.55,143.565,170400000.0
2009-10-01 10:38:00,143.56,143.59,143.56,143.58,166200000.0
2009-10-01 10:39:00,143.58,143.61,143.565,143.575,161600000.0
2009-10-01 10:40:00,143.58,143.625,143.57,143.61,179000000.0
2009-10-01 10:41:00,143.62,143.62,143.56,143.57,200800000.0
2009-10-01 10:42:00,143.57,143.615,143.565,143.57,212900000.0
2009-10-01 10:43:00,143.57,143.63,143.55,143.58,175800000.0
2009-10-01 10:44:00,143.585,143.615,143.55,143.615,200900000.0
2009-10-01 10:45:00,143.615,143.63,143.6,143.63,182900000.0
2009-10-01 10:46:00,143.625,143.63,143.56,143.56,229700000.0
2009-10-01 10:47:00,143.56,143.65,143.56,143.645,212600000.0
2009-10-01 10:48:00,143.645,143.67,143.625,143.67,193700000.0
2009-10-01 10:49:00,143.665,143.745,143.64,143.705,193300000.0
2009-10-01 10:50:00,143.71,143.72,143.635,143.67,225100000.0
2009-10-01 10:51:00,143.67,143.67,143.63,143.645,235300000.0
2009-10-01 10:52:00,143.65,143.68,143.62,143.625,180100000.0
2009-10-01 10:53:00,143.625,143.625,143.595,143.61,140100000.0
2009-10-01 10:54:00,143.61,143.66,143.6,143.64,166700000.0
2009-10-01 10:55:00,143.645,143.655,143.63,143.64,192400000.0
2009-10-01 10:56:00,143.645,143.655,143.595,143.61,179800000.0
2009-10-01 10:57:00,143.61,143.63,143.595,143.605,104200000.0
2009-10-01 10:58:00,143.61,143.62,143.58,143.595,79700000.0
2009-10-01 10:59:00,143.595,143.63,143.585,143.63,140800000.0
2009-10-01 11:00:00,143.63,143.645,143.59,143.595,195400000.0
2009-10-01 11:01:00,143.595,143.665,143.585,143.645,154200000.0
2009-10-01 11:02:00,143.635,143.675,143.625,143.645,189400000.0
2009-10-01 11:03:00,143.65,143.65,143.58,143.58,136200000.0
2009-10-01 11:04:00,143.58,143.59,143.525,143.53,114700000.0
2009-10-01 11:05:00,143.53,143.605,143.53,143.605,116400000.0
2009-10-01 11:06:00,143.605,143.645,143.6,143.635,95300000.0
2009-10-01 11:07:00,143.635,143.665,143.625,143.665,56400000.0
2009-10-01 11:08:00,143.66,143.68,143.63,143.665,216000000.0
2009-10-01 11:09:00,143.665,143.705,143.605,143.675,151500000.0
2009-10-01 11:10:00,143.675,143.72,143.64,143.715,160500000.0
2009-10-01 11:11:00,143.715,143.76,143.71,143.71,417100000.0
2009-10-01 11:12:00,143.705,143.75,143.695,143.735,251300000.0
2009-10-01 11:13:00,143.735,143.78,143.73,143.77,217400000.0
2009-10-01 11:14:00,143.77,143.79,143.715,143.72,251800000.0
2009-10-01 11:15:00,143.715,143.795,143.715,143.79,161500000.0
2009-10-01 11:16:00,143.785,143.825,143.775,143.8,316000000.0
2009-10-01 11:17:00,143.8,143.905,143.795,143.825,252900000.0
2009-10-01 11:18:00,143.825,143.84,143.785,143.79,220400000.0
2009-10-01 11:19:00,143.79,143.81,143.78,143.78,187600000.0
2009-10-01 11:20:00,143.78,143.81,143.745,143.78,182800000.0
2009-10-01 11:21:00,143.78,143.835,143.775,143.81,65200000.0
2009-10-01 11:22:00,143.8,143.89,143.8,143.865,140900000.0
2009-10-01 11:23:00,143.865,144.005,143.86,144.005,287900000.0
2009-10-01 11:24:00,144.005,144.07,143.975,143.995,217900000.0
2009-10-01 11:25:00,144.0,144.02,143.985,144.02,211300000.0
2009-10-01 11:26:00,144.025,144.035,143.945,143.945,182300000.0
2009-10-01 11:27:00,143.94,143.955,143.925,143.935,156700000.0
2009-10-01 11:28:00,143.945,143.97,143.88,143.88,266400000.0
2009-10-01 11:29:00,143.885,143.92,143.87,143.905,173700000.0
2009-10-01 11:30:00,143.895,143.95,143.895,143.935,168900000.0
2009-10-01 11:31:00,143.935,143.97,143.89,143.965,101600000.0
2009-10-01 11:32:00,143.965,143.995,143.96,143.98,145900000.0
2009-10-01 11:33:00,143.98,143.98,143.935,143.955,125200000.0
2009-10-01 11:34:00,143.955,143.98,143.915,143.975,152300000.0
2009-10-01 11:35:00,143.985,144.05,143.985,144.05,209200000.0
2009-10-01 11:36:00,144.045,144.045,144.005,144.005,172500000.0
2009-10-01 11:37:00,144.005,144.015,143.97,143.975,116000000.0
2009-10-01 11:38:00,143.97,143.975,143.95,143.965,137600000.0
2009-10-01 11:39:00,143.965,144.035,143.965,144.0,193900000.0
2009-10-01 11:40:00,144.0,144.025,143.97,143.975,232700000.0
2009-10-01 11:41:00,143.985,144.025,143.985,143.995,123600000.0
2009-10-01 11:42:00,144.005,144.01,143.97,144.0,148300000.0
2009-10-01 11:43:00,143.995,144.005,143.99,144.0,114900000.0
2009-10-01 11:44:00,144.005,144.025,144.0,144.025,107500000.0
2009-10-01 11:45:00,144.025,144.025,143.95,143.99,158500000.0
2009-10-01 11:46:00,143.985,144.065,143.935,144.01,323900000.0
2009-10-01 11:47:00,144.01,144.025,143.98,144.005,172100000.0
2009-10-01 11:48:00,144.005,144.035,144.005,144.025,176500000.0
2009-10-01 11:49:00,144.025,144.04,143.95,143.95,134900000.0
2009-10-01 11:50:00,143.955,143.99,143.94,143.96,97900000.0
2009-10-01 11:51:00,143.96,143.96,143.91,143.925,142350000.0
2009-10-01 11:52:00,143.925,143.965,143.89,143.96,217200000.0
2009-10-01 11:53:00,143.965,144.08,143.965,144.045,309700000.0
2009-10-01 11:54:00,144.05,144.055,144.015,144.045,307400000.0
2009-10-01 11:55:00,144.045,144.065,144.04,144.045,109000000.0
2009-10-01 11:56:00,144.05,144.105,144.045,144.085,318300000.0
2009-10-01 11:57:00,144.085,144.19,144.085,144.165,260200000.0
2009-10-01 11:58:00,144.165,144.18,144.125,144.165,180700000.0
2009-10-01 11:59:00,144.185,144.23,144.16,144.195,267200000.0
2009-10-01 12:00:00,144.195,144.225,144.18,144.185,165800000.0
2009-10-01 12:01:00,144.195,144.205,144.155,144.165,157600000.0
2009-10-01 12:02:00,144.17,144.2,144.15,144.18,276500000.0
2009-10-01 12:03:00,144.18,144.19,144.15,144.185,197700000.0
2009-10-01 12:04:00,144.18,144.2,144.17,144.17,179800000.0
2009-10-01 12:05:00,144.17,144.205,144.15,144.16,266200000.0
2009-10-01 12:06:00,144.155,144.155,144.11,144.11,257600000.0
2009-10-01 12:07:00,144.11,144.12,144.095,144.1,101100000.0
2009-10-01 12:08:00,144.105,144.155,144.095,144.145,212200000.0
2009-10-01 12:09:00,144.125,144.145,144.1,144.105,169600000.0
2009-10-01 12:10:00,144.12,144.125,144.04,144.06,225400000.0
2009-10-01 12:11:00,144.055,144.11,144.055,144.08,242100000.0
2009-10-01 12:12:00,144.08,144.1,144.065,144.08,173600000.0
2009-10-01 12:13:00,144.08,144.095,144.05,144.065,161400000.0
2009-10-01 12:14:00,144.065,144.07,144.01,144.01,280800000.0
2009-10-01 12:15:00,144.015,144.06,144.005,144.06,250600000.0
2009-10-01 12:16:00,144.06,144.06,144.01,144.03,236400000.0
2009-10-01 12:17:00,144.03,144.03,143.995,144.03,135900000.0
2009-10-01 12:18:00,144.035,144.055,144.01,144.05,149700000.0
2009-10-01 12:19:00,144.055,144.08,144.055,144.075,138300000.0
2009-10-01 12:20:00,144.08,144.085,144.04,144.065,175800000.0
2009-10-01 12:21:00,144.065,144.095,144.06,144.06,175900000.0
2009-10-01 12:22:00,144.06,144.095,144.06,144.08,69900000.0
2009-10-01 12:23:00,144.075,144.09,144.05,144.085,129500000.0
2009-10-01 12:24:00,144.085,144.1,144.06,144.1,246300000.0
2009-10-01 12:25:00,144.1,144.1,144.025,144.04,232400000.0
2009-10-01 12:26:00,144.04,144.04,143.99,144.02,205100000.0
2009-10-01 12:27:00,144.02,144.055,144.01,144.01,219300000.0
2009-10-01 12:28:00,144.015,144.015,143.975,144.015,124000000.0
2009-10-01 12:29:00,144.015,144.04,143.99,143.99,150600000.0
2009-10-01 12:30:00,143.99,144.025,143.99,144.015,164800000.0
2009-10-01 12:31:00,144.02,144.02,143.98,144.005,139400000.0
2009-10-01 12:32:00,144.005,144.01,143.93,143.935,187200000.0
2009-10-01 12:33:00,143.945,143.95,143.885,143.89,79100000.0
2009-10-01 12:34:00,143.895,143.935,143.89,143.89,250800000.0
2009-10-01 12:35:00,143.89,143.9,143.82,143.82,142500000.0
2009-10-01 12:36:00,143.81,143.81,143.735,143.77,167400000.0
2009-10-01 12:37:00,143.77,143.82,143.765,143.82,94900000.0
2009-10-01 12:38:00,143.82,143.85,143.815,143.835,68600000.0
2009-10-01 12:39:00,143.84,143.915,143.835,143.895,209300000.0
2009-10-01 12:40:00,143.895,143.905,143.865,143.9,154000000.0
2009-10-01 12:41:00,143.895,143.91,143.88,143.89,153600000.0
2009-10-01 12:42:00,143.9,143.955,143.895,143.955,200600000.0
2009-10-01 12:43:00,143.955,143.955,143.875,143.88,163100000.0
2009-10-01 12:44:00,143.88,143.9,143.86,143.86,56700000.0
2009-10-01 12:45:00,143.865,143.885,143.855,143.865,107100000.0
2009-10-01 12:46:00,143.865,143.865,143.845,143.85,71400000.0
2009-10-01 12:47:00,143.85,143.87,143.84,143.865,71800000.0
2009-10-01 12:48:00,143.865,143.87,143.795,143.8,82300000.0
2009-10-01 12:49:00,143.8,143.8,143.765,143.795,135400000.0
2009-10-01 12:50:00,143.795,143.82,143.76,143.76,94600000.0
2009-10-01 12:51:00,143.76,143.785,143.76,143.76,81100000.0
2009-10-01 12:52:00,143.75,143.755,143.745,143.745,65500000.0
2009-10-01 12:53:00,143.76,143.775,143.75,143.775,161200000.0
2009-10-01 12:54:00,143.775,143.805,143.77,143.8,71000000.0
2009-10-01 12:55:00,143.79,143.83,143.785,143.82,171500000.0
2009-10-01 12:56:00,143.82,143.835,143.76,143.78,286500000.0
2009-10-01 12:57:00,143.78,143.825,143.775,143.795,204500000.0
2009-10-01 12:58:00,143.8,143.81,143.765,143.775,153900000.0
2009-10-01 12:59:00,143.77,143.79,143.76,143.765,188900000.0
2009-10-01 13:00:00,143.76,143.785,143.68,143.69,197400000.0
2009-10-01 13:01:00,143.7,143.72,143.67,143.705,208500000.0
2009-10-01 13:02:00,143.705,143.705,143.65,143.675,119600000.0
2009-10-01 13:03:00,143.675,143.685,143.67,143.675,130900000.0
2009-10-01 13:04:00,143.67,143.76,143.67,143.7,200000000.0
2009-10-01 13:05:00,143.7,143.775,143.7,143.765,233400000.0
2009-10-01 13:06:00,143.765,143.825,143.76,143.825,126900000.0
2009-10-01 13:07:00,143.825,143.825,143.8,143.81,93600000.0
2009-10-01 13:08:00,143.81,143.81,143.755,143.775,136500000.0
2009-10-01 13:09:00,143.78,143.81,143.775,143.78,221000000.0
2009-10-01 13:10:00,143.795,143.81,143.78,143.8,119000000.0
2009-10-01 13:11:00,143.8,143.865,143.795,143.865,94700000.0
2009-10-01 13:12:00,143.865,143.865,143.725,143.73,178700000.0
2009-10-01 13:13:00,143.73,143.755,143.72,143.72,135800000.0
2009-10-01 13:14:00,143.72,143.75,143.72,143.75,78000000.0
2009-10-01 13:15:00,143.755,143.775,143.755,143.77,93500000.0
2009-10-01 13:16:00,143.77,143.775,143.755,143.755,88800000.0
2009-10-01 13:17:00,143.755,143.79,143.74,143.77,111600000.0
2009-10-01 13:18:00,143.77,143.81,143.73,143.78,203200000.0
2009-10-01 13:19:00,143.785,143.785,143.71,143.74,183800000.0
2009-10-01 13:20:00,143.74,143.74,143.705,143.73,89000000.0
2009-10-01 13:21:00,143.73,143.745,143.69,143.735,115000000.0
2009-10-01 13:22:00,143.735,143.785,143.735,143.775,120000000.0
2009-10-01 13:23:00,143.775,143.78,143.725,143.755,140500000.0
2009-10-01 13:24:00,143.755,143.76,143.68,143.695,129000000.0
2009-10-01 13:25:00,143.7,143.735,143.685,143.685,131700000.0
2009-10-01 13:26:00,143.685,143.725,143.685,143.705,110400000.0
2009-10-01 13:27:00,143.705,143.715,143.68,143.715,96900000.0
2009-10-01 13:28:00,143.715,143.74,143.715,143.74,88600000.0
2009-10-01 13:29:00,143.735,143.735,143.675,143.695,116600000.0
2009-10-01 13:30:00,143.695,143.735,143.69,143.735,99500000.0
2009-10-01 13:31:00,143.735,143.74,143.715,143.735,144100000.0
2009-10-01 13:32:00,143.735,143.745,143.7,143.725,146200000.0
2009-10-01 13:33:00,143.725,143.725,143.68,143.715,116500000.0
2009-10-01 13:34:00,143.715,143.73,143.705,143.715,110600000.0
2009-10-01 13:35:00,143.715,143.715,143.645,143.66,121200000.0
2009-10-01 13:36:00,143.67,143.69,143.665,143.685,70300000.0
2009-10-01 13:37:00,143.685,143.69,143.67,143.675,78600000.0
2009-10-01 13:38:00,143.675,143.695,143.675,143.685,81400000.0
2009-10-01 13:39:00,143.685,143.775,143.685,143.755,125100000.0
2009-10-01 13:40:00,143.745,143.765,143.725,143.74,79300000.0
2009-10-01 13:41:00,143.74,143.785,143.71,143.71,149800000.0
2009-10-01 13:42:00,143.715,143.725,143.68,143.68,160100000.0
2009-10-01 13:43:00,143.68,143.68,143.665,143.675,94900000.0
2009-10-01 13:44:00,143.67,143.67,143.65,143.655,78300000.0
2009-10-01 13:45:00,143.66,143.67,143.63,143.655,151600000.0
2009-10-01 13:46:00,143.67,143.71,143.665,143.67,135200000.0
2009-10-01 13:47:00,143.675,143.68,143.625,143.635,128100000.0
2009-10-01 13:48:00,143.635,143.675,143.635,143.675,63900000.0
2009-10-01 13:49:00,143.675,143.69,143.66,143.685,108500000.0
2009-10-01 13:50:00,143.68,143.71,143.675,143.695,116100000.0
2009-10-01 13:51:00,143.7,143.77,143.69,143.755,157900000.0
2009-10-01 13:52:00,143.745,143.755,143.73,143.74,137800000.0
2009-10-01 13:53:00,143.74,143.76,143.735,143.735,165700000.0
2009-10-01 13:54:00,143.74,143.75,143.695,143.745,157600000.0
2009-10-01 13:55:00,143.745,143.8,143.74,143.775,147100000.0
2009-10-01 13:56:00,143.78,143.78,143.74,143.75,91300000.0
2009-10-01 13:57:00,143.75,143.75,143.685,143.7,148800000.0
2009-10-01 13:58:00,143.7,143.715,143.685,143.685,91200000.0
2009-10-01 13:59:00,143.69,143.695,143.645,143.645,109100000.0
2009-10-01 14:00:00,143.64,143.71,143.64,143.695,94500000.0
2009-10-01 14:01:00,143.695,143.74,143.685,143.725,105600000.0
2009-10-01 14:02:00,143.725,143.735,143.715,143.735,58000000.0
2009-10-01 14:03:00,143.735,143.745,143.72,143.725,136900000.0
2009-10-01 14:04:00,143.73,143.74,143.69,143.695,121500000.0
2009-10-01 14:05:00,143.695,143.695,143.655,143.655,128000000.0
2009-10-01 14:06:00,143.655,143.705,143.65,143.7,129200000.0
2009-10-01 14:07:00,143.695,143.695,143.665,143.67,160900000.0
2009-10-01 14:08:00,143.67,143.685,143.655,143.66,118400000.0
2009-10-01 14:09:00,143.66,143.685,143.655,143.66,100700000.0
2009-10-01 14:10:00,143.655,143.67,143.64,143.665,127800000.0
2009-10-01 14:11:00,143.665,143.675,143.615,143.615,143400000.0
2009-10-01 14:12:00,143.61,143.61,143.565,143.585,187700000.0
2009-10-01 14:13:00,143.595,143.605,143.57,143.575,170700000.0
2009-10-01 14:14:00,143.58,143.625,143.535,143.535,202700000.0
2009-10-01 14:15:00,143.54,143.585,143.525,143.535,243300000.0
2009-10-01 14:16:00,143.535,143.58,143.535,143.555,106800000.0
2009-10-01 14:17:00,143.55,143.56,143.525,143.545,182300000.0
2009-10-01 14:18:00,143.545,143.58,143.505,143.505,213700000.0
2009-10-01 14:19:00,143.505,143.51,143.465,143.5,152400000.0
2009-10-01 14:20:00,143.495,143.515,143.425,143.435,182900000.0
2009-10-01 14:21:00,143.435,143.475,143.435,143.47,187100000.0
2009-10-01 14:22:00,143.475,143.49,143.47,143.475,119700000.0
2009-10-01 14:23:00,143.475,143.51,143.46,143.5,183600000.0
2009-10-01 14:24:00,143.495,143.505,143.47,143.48,152800000.0
2009-10-01 14:25:00,143.48,143.49,143.44,143.47,187700000.0
2009-10-01 14:26:00,143.47,143.55,143.47,143.54,166400000.0
2009-10-01 14:27:00,143.55,143.57,143.53,143.535,118300000.0
2009-10-01 14:28:00,143.535,143.57,143.515,143.55,113500000.0
2009-10-01 14:29:00,143.55,143.6,143.54,143.565,96900000.0
2009-10-01 14:30:00,143.56,143.675,143.445,143.675,196400000.0
2009-10-01 14:31:00,143.685,143.735,143.54,143.555,294100000.0
2009-10-01 14:32:00,143.55,143.595,143.525,143.545,204700000.0
2009-10-01 14:33:00,143.55,143.58,143.46,143.49,212400000.0
2009-10-01 14:34:00,143.485,143.545,143.435,143.545,222100000.0
2009-10-01 14:35:00,143.55,143.57,143.53,143.53,205100000.0
2009-10-01 14:36:00,143.535,143.62,143.49,143.505,190400000.0
2009-10-01 14:37:00,143.49,143.54,143.44,143.535,203000000.0
2009-10-01 14:38:00,143.535,143.575,143.48,143.54,165200000.0
2009-10-01 14:39:00,143.54,143.615,143.52,143.555,202400000.0
2009-10-01 14:40:00,143.56,143.57,143.48,143.48,272700000.0
2009-10-01 14:41:00,143.48,143.52,143.455,143.475,255000000.0
2009-10-01 14:42:00,143.475,143.485,143.44,143.47,190000000.0
2009-10-01 14:43:00,143.47,143.505,143.385,143.425,153900000.0
2009-10-01 14:44:00,143.425,143.48,143.41,143.46,154400000.0
2009-10-01 14:45:00,143.46,143.475,143.425,143.455,188500000.0
2009-10-01 14:46:00,143.455,143.475,143.42,143.46,193300000.0
2009-10-01 14:47:00,143.46,143.5,143.44,143.48,156900000.0
2009-10-01 14:48:00,143.48,143.555,143.48,143.535,267800000.0
2009-10-01 14:49:00,143.54,143.55,143.475,143.475,190400000.0
2009-10-01 14:50:00,143.475,143.495,143.455,143.495,198200000.0
2009-10-01 14:51:00,143.495,143.53,143.485,143.495,209300000.0
2009-10-01 14:52:00,143.495,143.52,143.495,143.505,108100000.0
2009-10-01 14:53:00,143.505,143.555,143.495,143.545,103200000.0
2009-10-01 14:54:00,143.55,143.565,143.5,143.51,147900000.0
2009-10-01 14:55:00,143.51,143.545,143.48,143.49,112100000.0
2009-10-01 14:56:00,143.49,143.505,143.47,143.47,105000000.0
2009-10-01 14:57:00,143.47,143.495,143.445,143.49,146200000.0
2009-10-01 14:58:00,143.49,143.52,143.45,143.475,323300000.0
2009-10-01 14:59:00,143.475,143.625,143.47,143.6,152700000.0
2009-10-01 15:00:00,143.6,143.6,143.54,143.565,130000000.0
2009-10-01 15:01:00,143.565,143.595,143.535,143.59,174900000.0
2009-10-01 15:02:00,143.59,143.63,143.58,143.6,159500000.0
2009-10-01 15:03:00,143.6,143.605,143.565,143.575,161800000.0
2009-10-01 15:04:00,143.575,143.615,143.57,143.615,129900000.0
2009-10-01 15:05:00,143.63,143.64,143.585,143.59,88700000.0
2009-10-01 15:06:00,143.59,143.6,143.52,143.56,206400000.0
2009-10-01 15:07:00,143.56,143.6,143.545,143.575,109000000.0
2009-10-01 15:08:00,143.575,143.6,143.525,143.53,107100000.0
2009-10-01 15:09:00,143.535,143.585,143.525,143.57,63300000.0
2009-10-01 15:10:00,143.57,143.57,143.54,143.555,53600000.0
2009-10-01 15:11:00,143.56,143.6,143.54,143.545,189300000.0
2009-10-01 15:12:00,143.545,143.595,143.545,143.57,142300000.0
2009-10-01 15:13:00,143.57,143.585,143.555,143.575,109500000.0
2009-10-01 15:14:00,143.575,143.58,143.525,143.525,78500000.0
2009-10-01 15:15:00,143.525,143.525,143.505,143.52,100700000.0
2009-10-01 15:16:00,143.52,143.54,143.48,143.5,151000000.0
2009-10-01 15:17:00,143.5,143.505,143.475,143.485,145700000.0
2009-10-01 15:18:00,143.485,143.5,143.45,143.455,237700000.0
2009-10-01 15:19:00,143.45,143.47,143.405,143.43,217500000.0
2009-10-01 15:20:00,143.43,143.475,143.415,143.46,238400000.0
2009-10-01 15:21:00,143.465,143.475,143.29,143.295,280700000.0
2009-10-01 15:22:00,143.3,143.32,143.165,143.17,271800000.0
2009-10-01 15:23:00,143.175,143.26,143.175,143.225,296800000.0
2009-10-01 15:24:00,143.23,143.295,143.215,143.255,252700000.0
2009-10-01 15:25:00,143.245,143.28,143.22,143.28,209400000.0
2009-10-01 15:26:00,143.275,143.3,143.25,143.3,128300000.0
2009-10-01 15:27:00,143.3,143.3,143.25,143.27,123500000.0
2009-10-01 15:28:00,143.265,143.265,143.195,143.195,102500000.0
2009-10-01 15:29:00,143.195,143.27,143.185,143.27,172900000.0
2009-10-01 15:30:00,143.265,143.265,143.125,143.125,240000000.0
2009-10-01 15:31:00,143.125,143.145,143.105,143.135,285700000.0
2009-10-01 15:32:00,143.135,143.175,143.135,143.155,138600000.0
2009-10-01 15:33:00,143.16,143.16,143.125,143.145,122200000.0
2009-10-01 15:34:00,143.145,143.19,143.12,143.185,179600000.0
2009-10-01 15:35:00,143.185,143.185,143.115,143.16,261300000.0
2009-10-01 15:36:00,143.16,143.175,143.105,143.105,202700000.0
2009-10-01 15:37:00,143.105,143.135,143.06,143.065,395200000.0
2009-10-01 15:38:00,143.07,143.105,143.065,143.095,130000000.0
2009-10-01 15:39:00,143.095,143.145,143.085,143.085,180700000.0
2009-10-01 15:40:00,143.085,143.135,143.07,143.115,171300000.0
2009-10-01 15:41:00,143.12,143.13,143.005,143.005,156300000.0
2009-10-01 15:42:00,143.005,143.035,143.005,143.03,138900000.0
2009-10-01 15:43:00,143.015,143.135,143.015,143.125,241300000.0
2009-10-01 15:44:00,143.13,143.155,143.095,143.095,205500000.0
2009-10-01 15:45:00,143.1,143.11,143.045,143.05,199800000.0
2009-10-01 15:46:00,143.06,143.125,143.06,143.075,170400000.0
2009-10-01 15:47:00,143.075,143.1,143.06,143.07,174900000.0
2009-10-01 15:48:00,143.07,143.1,143.07,143.085,106800000.0
2009-10-01 15:49:00,143.09,143.125,143.07,143.075,156900000.0
2009-10-01 15:50:00,143.075,143.085,143.02,143.025,161100000.0
2009-10-01 15:51:00,143.025,143.065,143.015,143.05,154900000.0
2009-10-01 15:52:00,143.05,143.075,143.02,143.06,229900000.0
2009-10-01 15:53:00,143.055,143.14,143.045,143.11,224200000.0
2009-10-01 15:54:00,143.11,143.135,143.105,143.125,127200000.0
2009-10-01 15:55:00,143.12,143.16,143.105,143.13,159500000.0
2009-10-01 15:56:00,143.125,143.185,143.12,143.175,190200000.0
2009-10-01 15:57:00,143.175,143.24,143.175,143.21,223200000.0
2009-10-01 15:58:00,143.215,143.26,143.18,143.195,226500000.0
2009-10-01 15:59:00,143.195,143.23,143.115,143.15,196400000.0
2009-10-01 16:00:00,143.145,143.36,143.04,143.07,254100000.0
2009-10-01 16:01:00,143.07,143.11,143.005,143.07,275200000.0
2009-10-01 16:02:00,143.075,143.21,143.05,143.19,217300000.0
2009-10-01 16:03:00,143.19,143.22,143.12,143.145,269700000.0
2009-10-01 16:04:00,143.135,143.15,143.01,143.015,226400000.0
2009-10-01 16:05:00,143.015,143.05,142.93,142.935,197600000.0
2009-10-01 16:06:00,142.935,142.935,142.83,142.87,267500000.0
2009-10-01 16:07:00,142.87,142.97,142.835,142.94,219200000.0
2009-10-01 16:08:00,142.94,143.01,142.875,143.0,287500000.0
2009-10-01 16:09:00,143.0,143.01,142.96,142.99,254000000.0
2009-10-01 16:10:00,142.98,143.12,142.98,143.11,289800000.0
2009-10-01 16:11:00,143.11,143.145,143.07,143.1,186400000.0
2009-10-01 16:12:00,143.1,143.135,143.065,143.135,204000000.0
2009-10-01 16:13:00,143.13,143.145,143.09,143.145,262400000.0
2009-10-01 16:14:00,143.14,143.145,143.125,143.135,201900000.0
2009-10-01 16:15:00,143.135,143.145,143.075,143.08,273000000.0
2009-10-01 16:16:00,143.08,143.115,143.07,143.085,194300000.0
2009-10-01 16:17:00,143.085,143.12,143.07,143.12,236700000.0
2009-10-01 16:18:00,143.12,143.135,143.095,143.125,172800000.0
2009-10-01 16:19:00,143.13,143.245,143.12,143.245,302700000.0
2009-10-01 16:20:00,143.245,143.245,143.185,143.245,269200000.0
2009-10-01 16:21:00,143.245,143.28,143.23,143.23,226900000.0
2009-10-01 16:22:00,143.23,143.24,143.17,143.175,169000000.0
2009-10-01 16:23:00,143.17,143.245,143.16,143.245,181800000.0
2009-10-01 16:24:00,143.245,143.31,143.245,143.295,176100000.0
2009-10-01 16:25:00,143.29,143.3,143.255,143.27,194900000.0
2009-10-01 16:26:00,143.265,143.275,143.24,143.25,201000000.0
2009-10-01 16:27:00,143.25,143.3,143.245,143.275,189900000.0
2009-10-01 16:28:00,143.28,143.28,143.21,143.21,173600000.0
2009-10-01 16:29:00,143.21,143.255,143.195,143.255,173400000.0
2009-10-01 16:30:00,143.255,143.29,143.22,143.26,139300000.0
2009-10-01 16:31:00,143.255,143.395,143.255,143.385,243300000.0
2009-10-01 16:32:00,143.385,143.455,143.37,143.37,286500000.0
2009-10-01 16:33:00,143.37,143.37,143.32,143.36,223600000.0
2009-10-01 16:34:00,143.36,143.39,143.35,143.375,181100000.0
2009-10-01 16:35:00,143.385,143.575,143.365,143.515,267100000.0
2009-10-01 16:36:00,143.505,143.53,143.465,143.505,245400000.0
2009-10-01 16:37:00,143.495,143.5,143.465,143.47,196000000.0
2009-10-01 16:38:00,143.475,143.48,143.44,143.44,197100000.0
2009-10-01 16:39:00,143.44,143.44,143.315,143.345,198400000.0
2009-10-01 16:40:00,143.345,143.41,143.34,143.41,150300000.0
2009-10-01 16:41:00,143.41,143.41,143.38,143.4,155700000.0
2009-10-01 16:42:00,143.405,143.425,143.39,143.415,193000000.0
2009-10-01 16:43:00,143.41,143.41,143.335,143.385,183800000.0
2009-10-01 16:44:00,143.385,143.385,143.35,143.37,159800000.0
2009-10-01 16:45:00,143.37,143.38,143.325,143.325,169100000.0
2009-10-01 16:46:00,143.325,143.325,143.225,143.23,208900000.0
2009-10-01 16:47:00,143.225,143.225,143.15,143.155,185800000.0
2009-10-01 16:48:00,143.15,143.17,143.075,143.075,160500000.0
2009-10-01 16:49:00,143.075,143.085,143.015,143.025,194500000.0
2009-10-01 16:50:00,143.025,143.105,143.025,143.055,229400000.0
2009-10-01 16:51:00,143.065,143.1,143.05,143.085,189700000.0
2009-10-01 16:52:00,143.085,143.22,143.085,143.215,263400000.0
2009-10-01 16:53:00,143.215,143.245,143.17,143.17,197100000.0
2009-10-01 16:54:00,143.17,143.235,143.145,143.2,258100000.0
2009-10-01 16:55:00,143.21,143.255,143.18,143.255,272300000.0
2009-10-01 16:56:00,143.255,143.27,143.24,143.26,204700000.0
2009-10-01 16:57:00,143.255,143.295,143.255,143.265,242400000.0
2009-10-01 16:58:00,143.265,143.275,143.18,143.23,246800000.0
2009-10-01 16:59:00,143.24,143.32,143.24,143.24,308600000.0
2009-10-01 17:00:00,143.235,143.285,143.225,143.24,291000000.0
2009-10-01 17:01:00,143.24,143.24,143.195,143.23,211800000.0
2009-10-01 17:02:00,143.23,143.27,143.22,143.225,272100000.0
2009-10-01 17:03:00,143.225,143.23,143.19,143.19,159500000.0
2009-10-01 17:04:00,143.19,143.235,143.155,143.205,154700000.0
2009-10-01 17:05:00,143.205,143.21,143.19,143.19,134400000.0
2009-10-01 17:06:00,143.185,143.21,143.16,143.205,171300000.0
2009-10-01 17:07:00,143.19,143.21,143.145,143.15,222800000.0
2009-10-01 17:08:00,143.15,143.17,143.125,143.15,180000000.0
2009-10-01 17:09:00,143.15,143.15,143.095,143.15,190600000.0
2009-10-01 17:10:00,143.15,143.15,143.09,143.095,172400000.0
2009-10-01 17:11:00,143.095,143.115,143.075,143.08,137500000.0
2009-10-01 17:12:00,143.075,143.165,143.065,143.165,190700000.0
2009-10-01 17:13:00,143.175,143.195,143.14,143.155,272400000.0
2009-10-01 17:14:00,143.145,143.17,143.07,143.095,220000000.0
2009-10-01 17:15:00,143.1,143.12,143.07,143.095,205800000.0
2009-10-01 17:16:00,143.09,143.115,143.055,143.115,312500000.0
2009-10-01 17:17:00,143.115,143.125,143.065,143.065,185100000.0
2009-10-01 17:18:00,143.06,143.075,143.045,143.05,171700000.0
2009-10-01 17:19:00,143.055,143.07,142.985,142.995,132000000.0
2009-10-01 17:20:00,142.995,143.015,142.98,143.015,128400000.0
2009-10-01 17:21:00,143.015,143.045,142.995,143.035,212400000.0
2009-10-01 17:22:00,143.035,143.06,143.005,143.055,136800000.0
2009-10-01 17:23:00,143.055,143.1,143.02,143.07,231300000.0
2009-10-01 17:24:00,143.065,143.105,143.065,143.1,123900000.0
2009-10-01 17:25:00,143.1,143.115,143.08,143.08,80600000.0
2009-10-01 17:26:00,143.075,143.085,143.045,143.05,256600000.0
2009-10-01 17:27:00,143.045,143.07,143.015,143.06,178400000.0
2009-10-01 17:28:00,143.065,143.085,143.04,143.08,180100000.0
2009-10-01 17:29:00,143.075,143.105,143.06,143.095,284200000.0
2009-10-01 17:30:00,143.095,143.145,143.07,143.145,242600000.0
2009-10-01 17:31:00,143.15,143.165,143.12,143.145,144200000.0
2009-10-01 17:32:00,143.16,143.215,143.13,143.15,254600000.0
2009-10-01 17:33:00,143.155,143.18,143.135,143.155,120800000.0
2009-10-01 17:34:00,143.15,143.19,143.12,143.175,185900000.0
2009-10-01 17:35:00,143.175,143.225,143.175,143.225,212300000.0
2009-10-01 17:36:00,143.235,143.245,143.185,143.185,178400000.0
2009-10-01 17:37:00,143.185,143.2,143.165,143.165,225600000.0
2009-10-01 17:38:00,143.165,143.21,143.16,143.165,224800000.0
2009-10-01 17:39:00,143.165,143.175,143.135,143.14,131900000.0
2009-10-01 17:40:00,143.145,143.23,143.145,143.23,190600000.0
2009-10-01 17:41:00,143.23,143.265,143.205,143.205,169200000.0
2009-10-01 17:42:00,143.205,143.205,143.165,143.195,111400000.0
2009-10-01 17:43:00,143.2,143.265,143.2,143.265,155900000.0
2009-10-01 17:44:00,143.265,143.32,143.255,143.285,191800000.0
2009-10-01 17:45:00,143.285,143.31,143.265,143.29,190200000.0
2009-10-01 17:46:00,143.29,143.325,143.28,143.29,163400000.0
2009-10-01 17:47:00,143.29,143.31,143.235,143.275,107800000.0
2009-10-01 17:48:00,143.275,143.275,143.195,143.195,80200000.0
2009-10-01 17:49:00,143.195,143.2,143.165,143.18,62700000.0
2009-10-01 17:50:00,143.18,143.205,143.155,143.18,104500000.0
2009-10-01 17:51:00,143.185,143.215,143.155,143.17,158800000.0
2009-10-01 17:52:00,143.165,143.185,143.15,143.15,101200000.0
2009-10-01 17:53:00,143.15,143.19,143.15,143.165,52000000.0
2009-10-01 17:54:00,143.165,143.175,143.075,143.09,132400000.0
2009-10-01 17:55:00,143.09,143.095,143.04,143.04,104500000.0
2009-10-01 17:56:00,143.04,143.055,143.025,143.035,209300000.0
2009-10-01 17:57:00,143.035,143.05,143.02,143.045,169100000.0
2009-10-01 17:58:00,143.035,143.055,143.01,143.04,163600000.0
2009-10-01 17:59:00,143.04,143.095,143.03,143.095,156400000.0
2009-10-01 18:00:00,143.095,143.11,143.08,143.08,149800000.0
2009-10-01 18:01:00,143.08,143.145,143.075,143.135,145200000.0
2009-10-01 18:02:00,143.11,143.145,143.09,143.11,69100000.0
2009-10-01 18:03:00,143.11,143.12,143.055,143.1,125100000.0
2009-10-01 18:04:00,143.1,143.1,142.985,142.985,161000000.0
2009-10-01 18:05:00,142.985,143.01,142.97,142.985,111100000.0
2009-10-01 18:06:00,142.985,143.07,142.97,143.035,196000000.0
2009-10-01 18:07:00,143.03,143.035,142.945,142.97,173600000.0
2009-10-01 18:08:00,142.985,143.03,142.98,143.015,102700000.0
2009-10-01 18:09:00,143.01,143.015,142.945,142.96,110200000.0
2009-10-01 18:10:00,142.96,143.0,142.95,142.965,156500000.0
2009-10-01 18:11:00,142.965,142.985,142.935,142.935,217800000.0
2009-10-01 18:12:00,142.935,142.98,142.935,142.97,162900000.0
2009-10-01 18:13:00,142.97,142.975,142.955,142.97,145500000.0
2009-10-01 18:14:00,142.97,142.99,142.965,142.975,208800000.0
2009-10-01 18:15:00,142.975,143.045,142.97,143.045,151400000.0
2009-10-01 18:16:00,143.05,143.1,143.04,143.09,99900000.0
2009-10-01 18:17:00,143.09,143.09,143.055,143.08,77400000.0
2009-10-01 18:18:00,143.08,143.08,143.045,143.045,65800000.0
2009-10-01 18:19:00,143.045,143.05,143.025,143.035,127300000.0
2009-10-01 18:20:00,143.035,143.045,143.035,143.045,72900000.0
2009-10-01 18:21:00,143.055,143.095,143.055,143.09,141600000.0
2009-10-01 18:22:00,143.08,143.105,143.07,143.105,121200000.0
2009-10-01 18:23:00,143.1,143.145,143.1,143.125,160300000.0
2009-10-01 18:24:00,143.125,143.17,143.125,143.155,113100000.0
2009-10-01 18:25:00,143.155,143.155,143.115,143.115,117900000.0
2009-10-01 18:26:00,143.115,143.145,143.105,143.135,41900000.0
2009-10-01 18:27:00,143.135,143.145,143.12,143.125,53300000.0
2009-10-01 18:28:00,143.125,143.16,143.125,143.16,132200000.0
2009-10-01 18:29:00,143.16,143.16,143.14,143.16,53400000.0
2009-10-01 18:30:00,143.16,143.16,143.135,143.135,66200000.0
2009-10-01 18:31:00,143.14,143.205,143.14,143.18,125300000.0
2009-10-01 18:32:00,143.18,143.235,143.155,143.23,156700000.0
2009-10-01 18:33:00,143.225,143.225,143.205,143.22,108500000.0
2009-10-01 18:34:00,143.225,143.245,143.205,143.205,76000000.0
2009-10-01 18:35:00,143.205,143.235,143.205,143.205,108100000.0
2009-10-01 18:36:00,143.215,143.22,143.19,143.195,90400000.0
2009-10-01 18:37:00,143.195,143.2,143.18,143.2,65800000.0
2009-10-01 18:38:00,143.2,143.21,143.165,143.175,95900000.0
2009-10-01 18:39:00,143.175,143.18,143.145,143.145,64600000.0
2009-10-01 18:40:00,143.145,143.17,143.135,143.135,73800000.0
2009-10-01 18:41:00,143.14,143.175,143.14,143.17,56700000.0
2009-10-01 18:42:00,143.17,143.19,143.155,143.18,81900000.0
2009-10-01 18:43:00,143.175,143.21,143.16,143.205,138200000.0
2009-10-01 18:44:00,143.205,143.215,143.175,143.175,128100000.0
2009-10-01 18:45:00,143.18,143.18,143.13,143.16,177500000.0
2009-10-01 18:46:00,143.165,143.165,143.12,143.12,88200000.0
2009-10-01 18:47:00,143.12,143.175,143.115,143.17,103400000.0
2009-10-01 18:48:00,143.165,143.175,143.14,143.14,66000000.0
2009-10-01 18:49:00,143.14,143.185,143.135,143.155,132900000.0
2009-10-01 18:50:00,143.155,143.175,143.14,143.175,94100000.0
2009-10-01 18:51:00,143.175,143.205,143.165,143.19,57000000.0
2009-10-01 18:52:00,143.19,143.195,143.145,143.145,104800000.0
2009-10-01 18:53:00,143.145,143.18,143.135,143.18,54800000.0
2009-10-01 18:54:00,143.18,143.265,143.18,143.265,103400000.0
2009-10-01 18:55:00,143.265,143.265,143.23,143.245,79600000.0
2009-10-01 18:56:00,143.245,143.245,143.205,143.215,36700000.0
2009-10-01 18:57:00,143.215,143.215,143.165,143.18,77600000.0
2009-10-01 18:58:00,143.18,143.185,143.165,143.18,51200000.0
2009-10-01 18:59:00,143.18,143.18,143.145,143.145,114300000.0
2009-10-01 19:00:00,143.14,143.16,143.12,143.15,63300000.0
2009-10-01 19:01:00,143.14,143.205,143.14,143.195,92700000.0
2009-10-01 19:02:00,143.185,143.195,143.15,143.155,72900000.0
2009-10-01 19:03:00,143.165,143.17,143.09,143.105,187500000.0
2009-10-01 19:04:00,143.11,143.12,143.075,143.075,91200000.0
2009-10-01 19:05:00,143.065,143.115,143.065,143.115,46300000.0
2009-10-01 19:06:00,143.115,143.13,143.1,143.12,78200000.0
2009-10-01 19:07:00,143.12,143.15,143.12,143.125,94300000.0
2009-10-01 19:08:00,143.125,143.18,143.12,143.145,86600000.0
2009-10-01 19:09:00,143.14,143.165,143.125,143.155,129900000.0
2009-10-01 19:10:00,143.15,143.16,143.12,143.145,136400000.0
2009-10-01 19:11:00,143.145,143.17,143.125,143.135,101600000.0
2009-10-01 19:12:00,143.125,143.17,143.125,143.155,119600000.0
2009-10-01 19:13:00,143.155,143.165,143.135,143.135,53700000.0
2009-10-01 19:14:00,143.13,143.155,143.125,143.135,57900000.0
2009-10-01 19:15:00,143.135,143.14,143.08,143.095,158700000.0
2009-10-01 19:16:00,143.1,143.13,143.055,143.115,146900000.0
2009-10-01 19:17:00,143.115,143.2,143.115,143.195,116800000.0
2009-10-01 19:18:00,143.195,143.195,143.14,143.185,126600000.0
2009-10-01 19:19:00,143.19,143.205,143.155,143.155,143700000.0
2009-10-01 19:20:00,143.155,143.235,143.13,143.175,246800000.0
2009-10-01 19:21:00,143.17,143.18,143.135,143.14,174200000.0
2009-10-01 19:22:00,143.135,143.135,143.065,143.085,223400000.0
2009-10-01 19:23:00,143.08,143.085,142.935,143.02,260400000.0
2009-10-01 19:24:00,143.01,143.01,142.95,142.965,169100000.0
2009-10-01 19:25:00,142.965,143.0,142.95,142.965,129100000.0
2009-10-01 19:26:00,142.97,143.0,142.94,142.945,177400000.0
2009-10-01 19:27:00,142.945,142.975,142.92,142.96,144100000.0
2009-10-01 19:28:00,142.95,143.005,142.935,142.995,105600000.0
2009-10-01 19:29:00,142.985,143.03,142.97,143.03,142500000.0
2009-10-01 19:30:00,143.03,143.05,142.99,143.015,215600000.0
2009-10-01 19:31:00,143.015,143.03,142.965,142.965,169000000.0
2009-10-01 19:32:00,142.965,142.975,142.955,142.97,74200000.0
2009-10-01 19:33:00,142.97,142.995,142.95,142.95,135200000.0
2009-10-01 19:34:00,142.95,142.965,142.95,142.955,44300000.0
2009-10-01 19:35:00,142.955,143.0,142.955,142.98,110800000.0
2009-10-01 19:36:00,142.975,142.995,142.965,142.985,77100000.0
2009-10-01 19:37:00,142.985,143.005,142.985,142.985,36900000.0
2009-10-01 19:38:00,142.97,142.995,142.955,142.98,91400000.0
2009-10-01 19:39:00,142.985,143.005,142.95,142.97,103200000.0
2009-10-01 19:40:00,142.97,143.0,142.97,143.0,124400000.0
2009-10-01 19:41:00,142.995,143.035,142.995,143.025,51700000.0
2009-10-01 19:42:00,143.025,143.05,143.025,143.035,53500000.0
2009-10-01 19:43:00,143.035,143.055,143.025,143.045,75400000.0
2009-10-01 19:44:00,143.045,143.12,143.035,143.12,134100000.0
2009-10-01 19:45:00,143.12,143.125,143.085,143.1,108100000.0
2009-10-01 19:46:00,143.1,143.1,143.055,143.055,137500000.0
2009-10-01 19:47:00,143.055,143.065,143.025,143.055,63900000.0
2009-10-01 19:48:00,143.055,143.09,143.035,143.075,145300000.0
2009-10-01 19:49:00,143.075,143.075,143.055,143.065,102000000.0
2009-10-01 19:50:00,143.06,143.085,143.05,143.055,133700000.0
2009-10-01 19:51:00,143.055,143.08,143.035,143.04,102700000.0
2009-10-01 19:52:00,143.045,143.06,143.015,143.025,132100000.0
2009-10-01 19:53:00,143.02,143.03,142.985,142.985,61700000.0
2009-10-01 19:54:00,142.985,143.01,142.975,142.985,124100000.0
2009-10-01 19:55:00,142.98,143.005,142.925,142.955,165000000.0
2009-10-01 19:56:00,142.95,142.955,142.92,142.92,89600000.0
2009-10-01 19:57:00,142.925,142.935,142.905,142.905,116700000.0
2009-10-01 19:58:00,142.91,142.93,142.905,142.925,31700000.0
2009-10-01 19:59:00,142.93,142.945,142.925,142.945,50400000.0
2009-10-01 20:00:00,142.945,142.945,142.895,142.9,105000000.0
2009-10-01 20:01:00,142.895,142.93,142.865,142.865,144400000.0
2009-10-01 20:02:00,142.865,142.91,142.865,142.91,79900000.0
2009-10-01 20:03:00,142.895,142.95,142.89,142.905,89600000.0
2009-10-01 20:04:00,142.91,142.925,142.91,142.92,38700000.0
2009-10-01 20:05:00,142.92,142.92,142.89,142.9,137500000.0
2009-10-01 20:06:00,142.9,142.995,142.9,142.99,151400000.0
2009-10-01 20:07:00,142.995,143.025,142.975,142.995,118100000.0
2009-10-01 20:08:00,142.995,143.01,142.97,142.97,76200000.0
2009-10-01 20:09:00,142.985,143.03,142.985,143.0,105400000.0
2009-10-01 20:10:00,143.0,143.035,142.98,143.025,129200000.0
2009-10-01 20:11:00,143.02,143.055,143.02,143.035,131400000.0
2009-10-01 20:12:00,143.035,143.045,143.005,143.045,93300000.0
2009-10-01 20:13:00,143.045,143.065,143.01,143.01,116700000.0
2009-10-01 20:14:00,143.01,143.04,143.0,143.04,96500000.0
2009-10-01 20:15:00,143.05,143.06,143.015,143.05,118100000.0
2009-10-01 20:16:00,143.05,143.055,143.02,143.055,104900000.0
2009-10-01 20:17:00,143.055,143.07,143.015,143.065,135300000.0
2009-10-01 20:18:00,143.065,143.09,143.045,143.05,137400000.0
2009-10-01 20:19:00,143.045,143.075,143.045,143.05,110700000.0
2009-10-01 20:20:00,143.05,143.05,142.975,143.04,179100000.0
2009-10-01 20:21:00,143.04,143.065,143.02,143.065,123000000.0
2009-10-01 20:22:00,143.065,143.075,143.04,143.07,145600000.0
2009-10-01 20:23:00,143.065,143.07,143.06,143.06,20700000.0
2009-10-01 20:24:00,143.06,143.105,143.06,143.07,98900000.0
2009-10-01 20:25:00,143.07,143.12,143.06,143.085,177300000.0
2009-10-01 20:26:00,143.085,143.16,143.085,143.16,177600000.0
2009-10-01 20:27:00,143.16,143.16,143.11,143.135,221000000.0
2009-10-01 20:28:00,143.135,143.145,143.105,143.125,188400000.0
2009-10-01 20:29:00,143.14,143.145,143.08,143.08,109400000.0
2009-10-01 20:30:00,143.085,143.1,143.05,143.05,105500000.0
2009-10-01 20:31:00,143.055,143.08,143.05,143.08,96100000.0
2009-10-01 20:32:00,143.08,143.13,143.045,143.12,174300000.0
2009-10-01 20:33:00,143.115,143.115,143.075,143.075,84500000.0
2009-10-01 20:34:00,143.08,143.09,143.05,143.075,136600000.0
2009-10-01 20:35:00,143.07,143.085,143.05,143.075,142400000.0
2009-10-01 20:36:00,143.065,143.08,143.035,143.08,94900000.0
2009-10-01 20:37:00,143.075,143.12,143.07,143.105,83100000.0
2009-10-01 20:38:00,143.09,143.1,143.085,143.09,72600000.0
2009-10-01 20:39:00,143.085,143.12,143.08,143.105,42500000.0
2009-10-01 20:40:00,143.095,143.095,143.005,143.025,92800000.0
2009-10-01 20:41:00,143.025,143.025,142.975,142.985,95300000.0
2009-10-01 20:42:00,142.985,142.99,142.97,142.985,87800000.0
2009-10-01 20:43:00,142.985,143.04,142.985,143.035,69300000.0
2009-10-01 20:44:00,143.03,143.05,142.995,143.005,120500000.0
2009-10-01 20:45:00,143.005,143.035,142.995,143.025,79900000.0
2009-10-01 20:46:00,143.03,143.06,143.03,143.045,49700000.0
2009-10-01 20:47:00,143.045,143.05,143.03,143.05,39000000.0
2009-10-01 20:48:00,143.05,143.07,143.035,143.07,110700000.0
2009-10-01 20:49:00,143.075,143.09,143.065,143.085,123200000.0
2009-10-01 20:50:00,143.085,143.12,143.07,143.1,137100000.0
2009-10-01 20:51:00,143.1,143.105,143.09,143.09,37000000.0
2009-10-01 20:52:00,143.09,143.11,143.08,143.085,96100000.0
2009-10-01 20:53:00,143.085,143.09,143.07,143.07,125300000.0
2009-10-01 20:54:00,143.075,143.105,143.065,143.095,79700000.0
2009-10-01 20:55:00,143.1,143.125,143.09,143.125,87800000.0
2009-10-01 20:56:00,143.125,143.14,143.105,143.12,104300000.0
2009-10-01 20:57:00,143.125,143.17,143.125,143.165,126400000.0
2009-10-01 20:58:00,143.15,143.175,143.145,143.17,134900000.0
2009-10-01 20:59:00,143.185,143.195,143.095,143.095,207800000.0
2009-10-01 21:00:00,143.09,143.11,143.07,143.07,108900000.0
2009-10-01 21:01:00,143.07,143.07,143.025,143.045,113700000.0
2009-10-01 21:02:00,143.055,143.095,143.055,143.07,86100000.0
2009-10-01 21:03:00,143.07,143.075,143.02,143.025,87900000.0
2009-10-01 21:04:00,143.02,143.035,142.99,142.995,129500000.0
2009-10-01 21:05:00,143.0,143.04,142.995,143.005,134300000.0
2009-10-01 21:06:00,143.005,143.015,142.99,142.995,66600000.0
2009-10-01 21:07:00,142.99,143.005,142.99,143.0,29700000.0
2009-10-01 21:08:00,142.995,143.03,142.99,143.03,126800000.0
2009-10-01 21:09:00,143.03,143.03,143.0,143.015,77100000.0
2009-10-01 21:10:00,143.01,143.04,143.01,143.02,45800000.0
2009-10-01 21:11:00,143.02,143.055,143.02,143.05,45100000.0
2009-10-01 21:12:00,143.045,143.055,143.035,143.035,89900000.0
2009-10-01 21:13:00,143.035,143.045,143.02,143.035,77100000.0
2009-10-01 21:14:00,143.035,143.07,143.03,143.03,117400000.0
2009-10-01 21:15:00,143.03,143.05,142.985,143.0,89200000.0
2009-10-01 21:16:00,142.99,143.03,142.99,143.03,83000000.0
2009-10-01 21:17:00,143.05,143.085,143.035,143.085,76500000.0
2009-10-01 21:18:00,143.09,143.1,143.075,143.08,136400000.0
2009-10-01 21:19:00,143.085,143.1,143.08,143.1,67600000.0
2009-10-01 21:20:00,143.075,143.1,143.045,143.045,80300000.0
2009-10-01 21:21:00,143.065,143.1,143.05,143.1,100000000.0
2009-10-01 21:22:00,143.1,143.105,143.06,143.065,161400000.0
2009-10-01 21:23:00,143.065,143.095,143.045,143.065,83700000.0
2009-10-01 21:24:00,143.07,143.085,143.05,143.075,136200000.0
2009-10-01 21:25:00,143.075,143.095,143.065,143.08,117000000.0
2009-10-01 21:26:00,143.08,143.09,143.065,143.07,96900000.0
2009-10-01 21:27:00,143.07,143.105,143.07,143.08,94900000.0
2009-10-01 21:28:00,143.07,143.075,143.065,143.065,48300000.0
2009-10-01 21:29:00,143.065,143.075,143.03,143.03,211700000.0
2009-10-01 21:30:00,143.05,143.065,143.025,143.06,115600000.0
2009-10-01 21:31:00,143.07,143.085,143.025,143.05,302300000.0
2009-10-01 21:32:00,143.05,143.14,143.05,143.135,234400000.0
2009-10-01 21:33:00,143.14,143.19,143.14,143.145,198600000.0
2009-10-01 21:34:00,143.15,143.155,143.125,143.13,132400000.0
2009-10-01 21:35:00,143.135,143.14,143.11,143.13,143100000.0
2009-10-01 21:36:00,143.125,143.13,143.11,143.125,91300000.0
2009-10-01 21:37:00,143.125,143.14,143.11,143.135,82900000.0
2009-10-01 21:38:00,143.135,143.18,143.135,143.17,259000000.0
2009-10-01 21:39:00,143.165,143.205,143.165,143.2,158500000.0
2009-10-01 21:40:00,143.2,143.215,143.195,143.195,88900000.0
2009-10-01 21:41:00,143.21,143.255,143.195,143.21,206300000.0
2009-10-01 21:42:00,143.205,143.22,143.17,143.19,190400000.0
2009-10-01 21:43:00,143.185,143.2,143.175,143.175,121900000.0
2009-10-01 21:44:00,143.175,143.2,143.165,143.175,109700000.0
2009-10-01 21:45:00,143.17,143.175,143.165,143.175,39800000.0
2009-10-01 21:46:00,143.175,143.185,143.14,143.145,99900000.0
2009-10-01 21:47:00,143.145,143.155,143.13,143.135,68100000.0
2009-10-01 21:48:00,143.135,143.135,143.125,143.13,36400000.0
2009-10-01 21:49:00,143.13,143.165,143.13,143.165,76100000.0
2009-10-01 21:50:00,143.165,143.165,143.13,143.13,103600000.0
2009-10-01 21:51:00,143.125,143.13,143.07,143.07,127300000.0
2009-10-01 21:52:00,143.07,143.09,143.045,143.065,138700000.0
2009-10-01 21:53:00,143.07,143.09,143.06,143.075,251000000.0
2009-10-01 21:54:00,143.075,143.105,143.07,143.095,260800000.0
2009-10-01 21:55:00,143.075,143.135,143.035,143.125,253200000.0
2009-10-01 21:56:00,143.115,143.125,143.065,143.075,226700000.0
2009-10-01 21:57:00,143.075,143.075,143.045,143.065,97500000.0
2009-10-01 21:58:00,143.07,143.085,143.04,143.085,154500000.0
2009-10-01 21:59:00,143.085,143.09,142.975,143.015,197700000.0
2009-10-01 22:00:00,143.025,143.025,143.0,143.01,165800000.0
2009-10-01 22:01:00,143.015,143.095,143.005,143.08,135600000.0
2009-10-01 22:02:00,143.085,143.11,143.07,143.075,94800000.0
2009-10-01 22:03:00,143.075,143.08,143.05,143.06,64600000.0
2009-10-01 22:04:00,143.06,143.105,143.06,143.09,72200000.0
2009-10-01 22:05:00,143.09,143.105,143.06,143.065,113300000.0
2009-10-01 22:06:00,143.065,143.07,143.05,143.05,71900000.0
2009-10-01 22:07:00,143.05,143.055,143.045,143.05,16300000.0
2009-10-01 22:08:00,143.05,143.06,143.045,143.06,93600000.0
2009-10-01 22:09:00,143.065,143.085,143.055,143.07,101000000.0
2009-10-01 22:10:00,143.07,143.07,143.06,143.06,39000000.0
2009-10-01 22:11:00,143.06,143.06,143.055,143.055,77100000.0
2009-10-01 22:12:00,143.055,143.075,143.055,143.075,135000000.0
2009-10-01 22:13:00,143.075,143.075,143.07,143.075,47400000.0
2009-10-01 22:14:00,143.075,143.09,143.065,143.075,53100000.0
2009-10-01 22:15:00,143.08,143.08,143.045,143.045,67000000.0
2009-10-01 22:16:00,143.04,143.1,143.02,143.1,72600000.0
2009-10-01 22:17:00,143.1,143.11,143.075,143.085,62800000.0
2009-10-01 22:18:00,143.085,143.095,143.055,143.065,57600000.0
2009-10-01 22:19:00,143.08,143.08,143.035,143.04,51000000.0
2009-10-01 22:20:00,143.025,143.08,143.025,143.075,41900000.0
2009-10-01 22:21:00,143.075,143.08,143.065,143.07,60200000.0
2009-10-01 22:22:00,143.07,143.07,143.04,143.07,35700000.0
2009-10-01 22:23:00,143.065,143.08,143.06,143.075,48100000.0
2009-10-01 22:24:00,143.075,143.075,143.065,143.065,38500000.0
2009-10-01 22:25:00,143.065,143.115,143.015,143.025,91700000.0
2009-10-01 22:26:00,143.02,143.055,143.0,143.0,70500000.0
2009-10-01 22:27:00,143.01,143.08,143.01,143.035,115200000.0
2009-10-01 22:28:00,143.045,143.075,143.045,143.05,34900000.0
2009-10-01 22:29:00,143.055,143.055,143.045,143.045,6000000.0
2009-10-01 22:30:00,143.045,143.135,143.045,143.12,99900000.0
2009-10-01 22:31:00,143.115,143.125,143.095,143.11,38600000.0
2009-10-01 22:32:00,143.11,143.11,143.075,143.1,43200000.0
2009-10-01 22:33:00,143.1,143.17,143.1,143.17,68600000.0
2009-10-01 22:34:00,143.17,143.185,143.085,143.09,61300000.0
2009-10-01 22:35:00,143.08,143.105,143.08,143.1,53200000.0
2009-10-01 22:36:00,143.105,143.125,143.1,143.12,18600000.0
2009-10-01 22:37:00,143.125,143.135,143.105,143.11,23400000.0
2009-10-01 22:38:00,143.115,143.13,143.115,143.13,43300000.0
2009-10-01 22:39:00,143.12,143.12,143.095,143.095,49000000.0
2009-10-01 22:40:00,143.1,143.105,143.09,143.095,68400000.0
2009-10-01 22:41:00,143.105,143.105,143.085,143.085,46100000.0
2009-10-01 22:42:00,143.09,143.095,143.09,143.095,13000000.0
2009-10-01 22:43:00,143.09,143.09,143.085,143.085,8000000.0
2009-10-01 22:44:00,143.085,143.1,143.065,143.09,32300000.0
2009-10-01 22:45:00,143.075,143.075,143.07,143.075,10800000.0
2009-10-01 22:46:00,143.075,143.075,143.065,143.07,18500000.0
2009-10-01 22:47:00,143.07,143.075,143.07,143.075,26500000.0
2009-10-01 22:48:00,143.075,143.08,143.05,143.06,77900000.0
2009-10-01 22:49:00,143.06,143.065,143.03,143.035,33800000.0
2009-10-01 22:50:00,143.04,143.04,143.015,143.025,34200000.0
2009-10-01 22:51:00,143.04,143.055,143.005,143.01,39300000.0
2009-10-01 22:52:00,143.01,143.03,142.995,143.01,66900000.0
2009-10-01 22:53:00,143.01,143.015,142.985,142.99,47100000.0
2009-10-01 22:54:00,142.99,142.995,142.975,142.995,35400000.0
2009-10-01 22:55:00,142.99,143.005,142.975,142.975,37400000.0
2009-10-01 22:56:00,142.975,142.985,142.975,142.975,36800000.0
2009-10-01 22:57:00,142.97,142.98,142.965,142.975,38500000.0
2009-10-01 22:58:00,142.975,142.975,142.97,142.97,6300000.0
2009-10-01 22:59:00,142.97,142.97,142.9,142.95,96400000.0
2009-10-01 23:00:00,142.95,142.995,142.91,142.93,52400000.0
2009-10-01 23:01:00,142.93,142.975,142.93,142.965,19000000.0
2009-10-01 23:02:00,142.965,142.965,142.915,142.94,43600000.0
2009-10-01 23:03:00,142.94,142.94,142.79,142.825,89900000.0
2009-10-01 23:04:00,142.825,142.825,142.715,142.715,34400000.0
2009-10-01 23:05:00,142.73,142.785,142.73,142.77,25800000.0
2009-10-01 23:06:00,142.775,142.825,142.775,142.795,27200000.0
2009-10-01 23:07:00,142.795,142.82,142.755,142.81,15000000.0
2009-10-01 23:08:00,142.77,142.774,142.745,142.745,15900000.0
2009-10-01 23:09:00,142.815,142.825,142.81,142.81,14000000.0
2009-10-01 23:10:00,142.81,142.87,142.81,142.835,21400000.0
2009-10-01 23:11:00,142.84,142.84,142.84,142.84,1000000.0
2009-10-01 23:12:00,142.83,142.83,142.82,142.83,5100000.0
2009-10-01 23:13:00,142.83,142.845,142.805,142.84,28800000.0
2009-10-01 23:14:00,142.825,142.825,142.825,142.825,2200000.0
2009-10-01 23:15:00,142.83,142.835,142.83,142.835,7700000.0
2009-10-01 23:16:00,142.845,142.885,142.83,142.83,15900000.0
2009-10-01 23:17:00,142.84,142.9,142.82,142.855,32700000.0
2009-10-01 23:18:00,142.9,142.965,142.9,142.935,34300000.0
2009-10-01 23:19:00,142.95,142.96,142.91,142.93,35200000.0
2009-10-01 23:20:00,142.945,142.945,142.93,142.945,4600000.0
2009-10-01 23:21:00,142.94,142.945,142.94,142.945,5400000.0
2009-10-01 23:22:00,142.945,142.96,142.935,142.95,28100000.0
2009-10-01 23:23:00,142.935,142.94,142.93,142.93,14500000.0
2009-10-01 23:24:00,142.94,142.94,142.93,142.93,31300000.0
2009-10-01 23:25:00,142.925,142.93,142.905,142.925,26200000.0
2009-10-01 23:26:00,142.94,142.94,142.93,142.93,16600000.0
2009-10-01 23:27:00,142.935,142.935,142.925,142.925,11800000.0
2009-10-01 23:28:00,142.925,142.945,142.925,142.935,9200000.0
2009-10-01 23:29:00,142.935,142.935,142.865,142.915,20200000.0
2009-10-01 23:30:00,142.86,142.93,142.84,142.92,47300000.0
2009-10-01 23:31:00,142.915,142.915,142.875,142.89,23000000.0
2009-10-01 23:32:00,142.86,142.895,142.86,142.895,3300000.0
2009-10-01 23:33:00,142.905,142.905,142.87,142.895,11200000.0
2009-10-01 23:34:00,142.91,142.93,142.91,142.925,32800000.0
2009-10-01 23:35:00,142.895,142.905,142.83,142.83,36800000.0
2009-10-01 23:36:00,142.84,142.86,142.84,142.86,3000000.0
2009-10-01 23:37:00,142.875,142.875,142.875,142.875,1000000.0
2009-10-01 23:38:00,142.87,142.885,142.87,142.885,25700000.0
2009-10-01 23:39:00,142.89,142.9,142.89,142.9,9900000.0
2009-10-01 23:40:00,142.9,142.9,142.89,142.89,7700000.0
2009-10-01 23:41:00,142.885,142.89,142.865,142.865,12400000.0
2009-10-01 23:42:00,142.86,142.875,142.855,142.875,16200000.0
2009-10-01 23:43:00,142.88,142.88,142.855,142.855,4000000.0
2009-10-01 23:44:00,142.855,142.855,142.745,142.775,62600000.0
2009-10-01 23:45:00,142.775,142.78,142.675,142.765,211700000.0
2009-10-01 23:46:00,142.755,142.8,142.715,142.75,117400000.0
2009-10-01 23:47:00,142.76,142.79,142.745,142.785,66300000.0
2009-10-01 23:48:00,142.79,142.815,142.775,142.775,47600000.0
2009-10-01 23:49:00,142.775,142.79,142.725,142.73,62400000.0
2009-10-01 23:50:00,142.73,142.78,142.725,142.775,83100000.0
2009-10-01 23:51:00,142.775,142.775,142.755,142.755,22400000.0
2009-10-01 23:52:00,142.76,142.78,142.76,142.78,30800000.0
2009-10-01 23:53:00,142.78,142.78,142.75,142.76,35000000.0
2009-10-01 23:54:00,142.76,142.775,142.72,142.72,60000000.0
2009-10-01 23:55:00,142.72,142.73,142.71,142.725,67000000.0
2009-10-01 23:56:00,142.74,142.745,142.74,142.74,41100000.0
2009-10-01 23:57:00,142.75,142.76,142.72,142.76,48200000.0
2009-10-01 23:58:00,142.76,142.775,142.76,142.77,20100000.0
2009-10-01 23:59:00,142.775,142.79,142.775,142.78,48300000.0
2009-10-02 00:00:00,142.78,142.785,142.77,142.775,29400000.0
2009-10-02 00:01:00,142.785,142.785,142.725,142.75,68800000.0
2009-10-02 00:02:00,142.755,142.76,142.75,142.75,23900000.0
2009-10-02 00:03:00,142.76,142.77,142.76,142.77,6000000.0
2009-10-02 00:04:00,142.77,142.77,142.74,142.74,28600000.0
2009-10-02 00:05:00,142.73,142.73,142.62,142.63,144000000.0
2009-10-02 00:06:00,142.63,142.64,142.6,142.605,288100000.0
2009-10-02 00:07:00,142.61,142.645,142.605,142.625,65900000.0
2009-10-02 00:08:00,142.625,142.645,142.625,142.635,95600000.0
2009-10-02 00:09:00,142.635,142.64,142.605,142.625,72300000.0
2009-10-02 00:10:00,142.635,142.67,142.625,142.635,70100000.0
2009-10-02 00:11:00,142.625,142.64,142.625,142.63,9100000.0
2009-10-02 00:12:00,142.645,142.65,142.635,142.64,10500000.0
2009-10-02 00:13:00,142.62,142.628,142.596,142.615,115000000.0
2009-10-02 00:14:00,142.645,142.645,142.625,142.625,45200000.0
2009-10-02 00:15:00,142.63,142.645,142.515,142.525,120200000.0
2009-10-02 00:16:00,142.515,142.585,142.515,142.55,69000000.0
2009-10-02 00:17:00,142.56,142.565,142.55,142.555,31500000.0
2009-10-02 00:18:00,142.555,142.59,142.525,142.58,76700000.0
2009-10-02 00:19:00,142.58,142.59,142.58,142.58,17500000.0
2009-10-02 00:20:00,142.59,142.59,142.58,142.58,45400000.0
2009-10-02 00:21:00,142.595,142.6,142.575,142.575,22500000.0
2009-10-02 00:22:00,142.58,142.58,142.58,142.58,4500000.0
2009-10-02 00:23:00,142.58,142.58,142.58,142.58,13500000.0
2009-10-02 00:24:00,142.58,142.59,142.575,142.58,25700000.0
2009-10-02 00:25:00,142.59,142.59,142.58,142.59,49400000.0
2009-10-02 00:26:00,142.6,142.6,142.59,142.6,21000000.0
2009-10-02 00:27:00,142.59,142.605,142.59,142.6,24900000.0
2009-10-02 00:28:00,142.6,142.635,142.6,142.635,30200000.0
2009-10-02 00:29:00,142.635,142.65,142.62,142.635,76500000.0
2009-10-02 00:30:00,142.64,142.65,142.635,142.645,19100000.0
2009-10-02 00:31:00,142.65,142.65,142.645,142.65,18100000.0
2009-10-02 00:32:00,142.665,142.665,142.665,142.665,1500000.0
2009-10-02 00:33:00,142.67,142.675,142.665,142.67,10500000.0
2009-10-02 00:34:00,142.68,142.695,142.67,142.68,18100000.0
2009-10-02 00:35:00,142.675,142.7,142.675,142.695,26200000.0
2009-10-02 00:36:00,142.695,142.7,142.625,142.625,102600000.0
2009-10-02 00:37:00,142.625,142.635,142.555,142.56,65300000.0
2009-10-02 00:38:00,142.565,142.59,142.53,142.565,186700000.0
2009-10-02 00:39:00,142.545,142.57,142.54,142.57,65200000.0
2009-10-02 00:40:00,142.58,142.59,142.5,142.5,100000000.0
2009-10-02 00:41:00,142.495,142.5,142.405,142.43,122400000.0
2009-10-02 00:42:00,142.455,142.455,142.395,142.4,169300000.0
2009-10-02 00:43:00,142.4,142.425,142.385,142.385,71000000.0
2009-10-02 00:44:00,142.395,142.44,142.38,142.43,28500000.0
2009-10-02 00:45:00,142.44,142.45,142.415,142.44,56200000.0
2009-10-02 00:46:00,142.46,142.48,142.46,142.48,24000000.0
2009-10-02 00:47:00,142.49,142.5,142.455,142.48,31000000.0
2009-10-02 00:48:00,142.475,142.485,142.43,142.445,67700000.0
2009-10-02 00:49:00,142.435,142.435,142.355,142.36,98700000.0
2009-10-02 00:50:00,142.365,142.39,142.365,142.39,32300000.0
2009-10-02 00:51:00,142.39,142.405,142.37,142.385,56500000.0
2009-10-02 00:52:00,142.375,142.395,142.375,142.385,18000000.0
2009-10-02 00:53:00,142.385,142.425,142.375,142.42,61000000.0
2009-10-02 00:54:00,142.425,142.46,142.415,142.435,37500000.0
2009-10-02 00:55:00,142.445,142.455,142.445,142.455,4500000.0
2009-10-02 00:56:00,142.46,142.48,142.46,142.48,66000000.0
2009-10-02 00:57:00,142.475,142.485,142.47,142.48,7500000.0
2009-10-02 00:58:00,142.47,142.48,142.47,142.475,7500000.0
2009-10-02 00:59:00,142.45,142.455,142.445,142.45,57300000.0
2009-10-02 01:00:00,142.45,142.47,142.44,142.46,51800000.0
2009-10-02 01:01:00,142.45,142.565,142.45,142.565,101400000.0
2009-10-02 01:02:00,142.555,142.57,142.54,142.555,28600000.0
2009-10-02 01:03:00,142.555,142.555,142.54,142.54,35600000.0
2009-10-02 01:04:00,142.55,142.55,142.505,142.52,42500000.0
2009-10-02 01:05:00,142.515,142.53,142.515,142.53,5300000.0
2009-10-02 01:06:00,142.53,142.535,142.525,142.525,6500000.0
2009-10-02 01:07:00,142.535,142.565,142.53,142.565,66600000.0
2009-10-02 01:08:00,142.575,142.595,142.54,142.555,56200000.0
2009-10-02 01:09:00,142.53,142.565,142.525,142.565,28300000.0
2009-10-02 01:10:00,142.57,142.575,142.53,142.565,51300000.0
2009-10-02 01:11:00,142.565,142.58,142.565,142.58,12400000.0
2009-10-02 01:12:00,142.57,142.595,142.565,142.585,57800000.0
2009-10-02 01:13:00,142.59,142.6,142.59,142.6,12000000.0
2009-10-02 01:14:00,142.585,142.585,142.57,142.58,23600000.0
2009-10-02 01:15:00,142.58,142.58,142.565,142.565,10500000.0
2009-10-02 01:16:00,142.565,142.58,142.56,142.56,23800000.0
2009-10-02 01:17:00,142.57,142.57,142.545,142.555,29500000.0
2009-10-02 01:18:00,142.555,142.605,142.555,142.57,110800000.0
2009-10-02 01:19:00,142.57,142.575,142.57,142.575,6000000.0
2009-10-02 01:20:00,142.58,142.59,142.57,142.575,55900000.0
2009-10-02 01:21:00,142.585,142.6,142.585,142.6,46800000.0
2009-10-02 01:22:00,142.6,142.6,142.58,142.595,33100000.0
2009-10-02 01:23:00,142.595,142.595,142.59,142.59,21000000.0
2009-10-02 01:24:00,142.59,142.59,142.565,142.575,10000000.0
2009-10-02 01:25:00,142.58,142.58,142.55,142.565,16100000.0
2009-10-02 01:26:00,142.565,142.565,142.525,142.565,77000000.0
2009-10-02 01:27:00,142.56,142.585,142.56,142.58,16500000.0
2009-10-02 01:28:00,142.57,142.585,142.555,142.555,27400000.0
2009-10-02 01:29:00,142.555,142.6,142.555,142.6,87200000.0
2009-10-02 01:30:00,142.6,142.605,142.52,142.555,95700000.0
2009-10-02 01:31:00,142.56,142.595,142.555,142.555,90000000.0
2009-10-02 01:32:00,142.555,142.6,142.555,142.585,57200000.0
2009-10-02 01:33:00,142.58,142.6,142.56,142.56,66700000.0
2009-10-02 01:34:00,142.55,142.56,142.52,142.535,98300000.0
2009-10-02 01:35:00,142.535,142.55,142.515,142.53,40000000.0
2009-10-02 01:36:00,142.525,142.525,142.51,142.515,47700000.0
2009-10-02 01:37:00,142.52,142.535,142.52,142.525,22900000.0
2009-10-02 01:38:00,142.525,142.545,142.525,142.535,48100000.0
2009-10-02 01:39:00,142.535,142.55,142.53,142.535,84200000.0
2009-10-02 01:40:00,142.535,142.545,142.535,142.545,28500000.0
2009-10-02 01:41:00,142.535,142.535,142.5,142.52,36300000.0
2009-10-02 01:42:00,142.52,142.52,142.415,142.425,121900000.0
2009-10-02 01:43:00,142.425,142.46,142.415,142.43,83700000.0
2009-10-02 01:44:00,142.425,142.44,142.415,142.42,36100000.0
2009-10-02 01:45:00,142.42,142.44,142.41,142.42,43000000.0
2009-10-02 01:46:00,142.415,142.425,142.335,142.34,132900000.0
2009-10-02 01:47:00,142.34,142.35,142.17,142.215,233200000.0
2009-10-02 01:48:00,142.22,142.225,142.155,142.175,157400000.0
2009-10-02 01:49:00,142.175,142.245,142.16,142.205,175900000.0
2009-10-02 01:50:00,142.21,142.23,142.18,142.18,107400000.0
2009-10-02 01:51:00,142.18,142.27,142.175,142.26,162100000.0
2009-10-02 01:52:00,142.27,142.31,142.255,142.295,120500000.0
2009-10-02 01:53:00,142.3,142.315,142.27,142.27,123600000.0
2009-10-02 01:54:00,142.27,142.305,142.27,142.3,57500000.0
2009-10-02 01:55:00,142.295,142.32,142.28,142.315,78800000.0
2009-10-02 01:56:00,142.31,142.375,142.31,142.325,116700000.0
2009-10-02 01:57:00,142.325,142.395,142.325,142.37,110400000.0
2009-10-02 01:58:00,142.375,142.405,142.345,142.365,77700000.0
2009-10-02 01:59:00,142.375,142.39,142.305,142.305,101200000.0
2009-10-02 02:00:00,142.29,142.34,142.285,142.305,113300000.0
2009-10-02 02:01:00,142.305,142.335,142.295,142.33,48400000.0
2009-10-02 02:02:00,142.33,142.375,142.33,142.375,154200000.0
2009-10-02 02:03:00,142.375,142.375,142.355,142.37,112300000.0
2009-10-02 02:04:00,142.375,142.38,142.295,142.3,126600000.0
2009-10-02 02:05:00,142.305,142.325,142.255,142.275,244900000.0
2009-10-02 02:06:00,142.275,142.28,142.115,142.135,406200000.0
2009-10-02 02:07:00,142.135,142.16,142.07,142.07,275700000.0
2009-10-02 02:08:00,142.07,142.075,142.025,142.07,152600000.0
2009-10-02 02:09:00,142.07,142.135,142.07,142.125,135700000.0
2009-10-02 02:10:00,142.135,142.135,141.98,141.995,261100000.0
2009-10-02 02:11:00,141.99,142.025,141.94,141.97,151800000.0
2009-10-02 02:12:00,141.97,142.115,141.97,142.095,202700000.0
2009-10-02 02:13:00,142.04,142.145,142.04,142.145,419900000.0
2009-10-02 02:14:00,142.145,142.165,142.125,142.135,143400000.0
2009-10-02 02:15:00,142.135,142.155,142.115,142.115,172500000.0
2009-10-02 02:16:00,142.105,142.15,142.08,142.15,81600000.0
2009-10-02 02:17:00,142.15,142.185,142.145,142.165,177600000.0
2009-10-02 02:18:00,142.155,142.17,142.135,142.15,90600000.0
2009-10-02 02:19:00,142.15,142.155,142.11,142.135,107200000.0
2009-10-02 02:20:00,142.15,142.185,142.14,142.17,108500000.0
2009-10-02 02:21:00,142.175,142.26,142.175,142.23,72400000.0
2009-10-02 02:22:00,142.245,142.255,142.185,142.205,104500000.0
2009-10-02 02:23:00,142.205,142.245,142.19,142.23,113900000.0
2009-10-02 02:24:00,142.245,142.255,142.23,142.25,134500000.0
2009-10-02 02:25:00,142.26,142.275,142.235,142.265,86800000.0
2009-10-02 02:26:00,142.27,142.305,142.23,142.24,171200000.0
2009-10-02 02:27:00,142.24,142.285,142.24,142.27,69800000.0
2009-10-02 02:28:00,142.265,142.31,142.265,142.295,73000000.0
2009-10-02 02:29:00,142.3,142.355,142.29,142.345,103700000.0
2009-10-02 02:30:00,142.355,142.355,142.325,142.335,77800000.0
2009-10-02 02:31:00,142.33,142.34,142.315,142.315,70300000.0
2009-10-02 02:32:00,142.315,142.315,142.285,142.285,17700000.0
2009-10-02 02:33:00,142.275,142.295,142.25,142.265,66000000.0
2009-10-02 02:34:00,142.27,142.295,142.265,142.295,30000000.0
2009-10-02 02:35:00,142.295,142.31,142.28,142.28,50900000.0
2009-10-02 02:36:00,142.27,142.34,142.27,142.335,119100000.0
2009-10-02 02:37:00,142.335,142.37,142.325,142.34,114100000.0
2009-10-02 02:38:00,142.35,142.35,142.255,142.265,164700000.0
2009-10-02 02:39:00,142.265,142.43,142.265,142.415,95000000.0
2009-10-02 02:40:00,142.415,142.435,142.365,142.37,106900000.0
2009-10-02 02:41:00,142.37,142.43,142.345,142.37,156100000.0
2009-10-02 02:42:00,142.37,142.425,142.365,142.425,83100000.0
2009-10-02 02:43:00,142.41,142.48,142.39,142.48,61400000.0
2009-10-02 02:44:00,142.47,142.495,142.43,142.47,91700000.0
2009-10-02 02:45:00,142.48,142.48,142.415,142.43,65700000.0
2009-10-02 02:46:00,142.43,142.45,142.42,142.425,57300000.0
2009-10-02 02:47:00,142.435,142.45,142.42,142.445,87200000.0
2009-10-02 02:48:00,142.45,142.455,142.415,142.42,34500000.0
2009-10-02 02:49:00,142.425,142.455,142.4,142.425,90200000.0
2009-10-02 02:50:00,142.435,142.47,142.365,142.365,141100000.0
2009-10-02 02:51:00,142.365,142.38,142.305,142.305,117200000.0
2009-10-02 02:52:00,142.3,142.32,142.245,142.295,115300000.0
2009-10-02 02:53:00,142.29,142.345,142.245,142.345,91400000.0
2009-10-02 02:54:00,142.35,142.37,142.32,142.345,181800000.0
2009-10-02 02:55:00,142.35,142.39,142.315,142.355,127500000.0
2009-10-02 02:56:00,142.355,142.365,142.3,142.31,117800000.0
2009-10-02 02:57:00,142.3,142.325,142.29,142.31,81400000.0
2009-10-02 02:58:00,142.32,142.335,142.32,142.33,48000000.0
2009-10-02 02:59:00,142.335,142.36,142.335,142.345,48900000.0
2009-10-02 03:00:00,142.335,142.345,142.255,142.285,118200000.0
2009-10-02 03:01:00,142.275,142.3,142.175,142.185,104100000.0
2009-10-02 03:02:00,142.19,142.21,142.13,142.16,129200000.0
2009-10-02 03:03:00,142.16,142.195,142.14,142.185,153800000.0
2009-10-02 03:04:00,142.19,142.25,142.185,142.23,128800000.0
2009-10-02 03:05:00,142.23,142.25,142.215,142.25,80300000.0
2009-10-02 03:06:00,142.24,142.265,142.24,142.25,66600000.0
2009-10-02 03:07:00,142.25,142.25,142.215,142.225,51400000.0
2009-10-02 03:08:00,142.22,142.27,142.22,142.25,76800000.0
2009-10-02 03:09:00,142.26,142.295,142.24,142.29,86200000.0
2009-10-02 03:10:00,142.285,142.375,142.285,142.375,64000000.0
2009-10-02 03:11:00,142.37,142.39,142.32,142.325,48600000.0
2009-10-02 03:12:00,142.32,142.36,142.32,142.335,52700000.0
2009-10-02 03:13:00,142.33,142.365,142.33,142.335,60200000.0
2009-10-02 03:14:00,142.32,142.32,142.27,142.29,82600000.0
2009-10-02 03:15:00,142.29,142.32,142.29,142.31,77300000.0
2009-10-02 03:16:00,142.31,142.35,142.3,142.35,114500000.0
2009-10-02 03:17:00,142.345,142.35,142.325,142.34,65700000.0
2009-10-02 03:18:00,142.345,142.385,142.34,142.38,64000000.0
2009-10-02 03:19:00,142.38,142.395,142.34,142.36,85000000.0
2009-10-02 03:20:00,142.35,142.365,142.34,142.365,54800000.0
2009-10-02 03:21:00,142.365,142.48,142.365,142.47,173100000.0
2009-10-02 03:22:00,142.465,142.465,142.41,142.41,127400000.0
2009-10-02 03:23:00,142.405,142.415,142.315,142.33,95200000.0
2009-10-02 03:24:00,142.33,142.36,142.32,142.355,102400000.0
2009-10-02 03:25:00,142.355,142.375,142.34,142.34,110300000.0
2009-10-02 03:26:00,142.34,142.34,142.33,142.34,30100000.0
2009-10-02 03:27:00,142.345,142.375,142.335,142.37,38300000.0
2009-10-02 03:28:00,142.37,142.39,142.36,142.39,43000000.0
2009-10-02 03:29:00,142.385,142.41,142.385,142.4,59500000.0
2009-10-02 03:30:00,142.39,142.42,142.385,142.39,82500000.0
2009-10-02 03:31:00,142.39,142.405,142.35,142.39,125200000.0
2009-10-02 03:32:00,142.39,142.41,142.37,142.37,88500000.0
2009-10-02 03:33:00,142.38,142.435,142.38,142.42,81700000.0
2009-10-02 03:34:00,142.425,142.435,142.41,142.435,97100000.0
2009-10-02 03:35:00,142.445,142.475,142.44,142.475,138600000.0
2009-10-02 03:36:00,142.47,142.485,142.44,142.46,93900000.0
2009-10-02 03:37:00,142.45,142.47,142.44,142.465,172700000.0
2009-10-02 03:38:00,142.47,142.495,142.455,142.48,106400000.0
2009-10-02 03:39:00,142.48,142.5,142.48,142.48,42600000.0
2009-10-02 03:40:00,142.495,142.5,142.435,142.465,108800000.0
2009-10-02 03:41:00,142.465,142.505,142.455,142.495,59500000.0
2009-10-02 03:42:00,142.49,142.53,142.49,142.53,30600000.0
2009-10-02 03:43:00,142.54,142.55,142.535,142.54,46400000.0
2009-10-02 03:44:00,142.545,142.545,142.445,142.445,87700000.0
2009-10-02 03:45:00,142.45,142.47,142.415,142.415,148100000.0
2009-10-02 03:46:00,142.415,142.42,142.39,142.4,55500000.0
2009-10-02 03:47:00,142.4,142.495,142.4,142.445,122300000.0
2009-10-02 03:48:00,142.435,142.47,142.435,142.445,105700000.0
2009-10-02 03:49:00,142.445,142.445,142.41,142.41,55700000.0
2009-10-02 03:50:00,142.415,142.435,142.41,142.425,97900000.0
2009-10-02 03:51:00,142.43,142.44,142.425,142.435,38200000.0
2009-10-02 03:52:00,142.435,142.44,142.405,142.41,89800000.0
2009-10-02 03:53:00,142.41,142.425,142.41,142.425,16800000.0
2009-10-02 03:54:00,142.43,142.44,142.335,142.365,110200000.0
2009-10-02 03:55:00,142.37,142.43,142.365,142.425,98300000.0
2009-10-02 03:56:00,142.425,142.455,142.425,142.425,76500000.0
2009-10-02 03:57:00,142.43,142.46,142.43,142.45,72700000.0
2009-10-02 03:58:00,142.46,142.55,142.445,142.545,98900000.0
2009-10-02 03:59:00,142.54,142.54,142.5,142.525,130900000.0
2009-10-02 04:00:00,142.53,142.54,142.51,142.515,66000000.0
2009-10-02 04:01:00,142.51,142.53,142.45,142.46,141800000.0
2009-10-02 04:02:00,142.46,142.495,142.46,142.495,73000000.0
2009-10-02 04:03:00,142.5,142.515,142.49,142.5,98600000.0
2009-10-02 04:04:00,142.5,142.5,142.455,142.455,103400000.0
2009-10-02 04:05:00,142.465,142.465,142.405,142.425,62500000.0
2009-10-02 04:06:00,142.42,142.5,142.41,142.5,177200000.0
2009-10-02 04:07:00,142.5,142.5,142.465,142.475,95000000.0
2009-10-02 04:08:00,142.475,142.515,142.465,142.51,56100000.0
2009-10-02 04:09:00,142.51,142.52,142.46,142.46,140400000.0
2009-10-02 04:10:00,142.46,142.47,142.46,142.465,88600000.0
2009-10-02 04:11:00,142.465,142.48,142.465,142.48,38500000.0
2009-10-02 04:12:00,142.485,142.485,142.465,142.475,31900000.0
2009-10-02 04:13:00,142.475,142.49,142.455,142.48,60200000.0
2009-10-02 04:14:00,142.49,142.51,142.475,142.485,100300000.0
2009-10-02 04:15:00,142.485,142.5,142.485,142.495,26300000.0
2009-10-02 04:16:00,142.495,142.505,142.455,142.465,116500000.0
2009-10-02 04:17:00,142.47,142.5,142.46,142.485,108400000.0
2009-10-02 04:18:00,142.49,142.505,142.45,142.45,172300000.0
2009-10-02 04:19:00,142.45,142.475,142.37,142.39,133400000.0
2009-10-02 04:20:00,142.4,142.465,142.385,142.415,159100000.0
2009-10-02 04:21:00,142.415,142.44,142.4,142.405,76900000.0
2009-10-02 04:22:00,142.405,142.41,142.365,142.395,75800000.0
2009-10-02 04:23:00,142.395,142.4,142.37,142.39,68300000.0
2009-10-02 04:24:00,142.39,142.445,142.38,142.38,110200000.0
2009-10-02 04:25:00,142.37,142.37,142.305,142.365,158200000.0
2009-10-02 04:26:00,142.365,142.405,142.36,142.405,145300000.0
2009-10-02 04:27:00,142.405,142.405,142.36,142.365,68400000.0
2009-10-02 04:28:00,142.37,142.395,142.345,142.355,145800000.0
2009-10-02 04:29:00,142.36,142.36,142.315,142.315,106300000.0
2009-10-02 04:30:00,142.315,142.355,142.315,142.325,84500000.0
2009-10-02 04:31:00,142.335,142.35,142.325,142.33,77000000.0
2009-10-02 04:32:00,142.33,142.34,142.29,142.295,123400000.0
2009-10-02 04:33:00,142.295,142.34,142.29,142.33,67900000.0
2009-10-02 04:34:00,142.32,142.355,142.32,142.345,72000000.0
2009-10-02 04:35:00,142.35,142.38,142.35,142.365,43200000.0
2009-10-02 04:36:00,142.355,142.365,142.31,142.31,68300000.0
2009-10-02 04:37:00,142.315,142.345,142.315,142.345,52600000.0
2009-10-02 04:38:00,142.345,142.355,142.345,142.345,19100000.0
2009-10-02 04:39:00,142.345,142.355,142.345,142.345,28900000.0
2009-10-02 04:40:00,142.345,142.37,142.345,142.355,54700000.0
2009-10-02 04:41:00,142.355,142.36,142.355,142.355,7500000.0
2009-10-02 04:42:00,142.345,142.355,142.335,142.345,20000000.0
2009-10-02 04:43:00,142.355,142.375,142.35,142.37,33800000.0
2009-10-02 04:44:00,142.37,142.375,142.35,142.355,22800000.0
2009-10-02 04:45:00,142.365,142.365,142.365,142.365,4500000.0
2009-10-02 04:46:00,142.365,142.395,142.355,142.355,96500000.0
2009-10-02 04:47:00,142.355,142.355,142.33,142.335,137900000.0
2009-10-02 04:48:00,142.335,142.345,142.33,142.345,75000000.0
2009-10-02 04:49:00,142.345,142.35,142.31,142.33,96800000.0
2009-10-02 04:50:00,142.33,142.39,142.315,142.39,92200000.0
2009-10-02 04:51:00,142.38,142.38,142.345,142.345,16100000.0
2009-10-02 04:52:00,142.345,142.355,142.345,142.355,9000000.0
2009-10-02 04:53:00,142.345,142.345,142.33,142.33,11200000.0
2009-10-02 04:54:00,142.34,142.36,142.34,142.34,38000000.0
2009-10-02 04:55:00,142.335,142.34,142.325,142.335,20400000.0
2009-10-02 04:56:00,142.325,142.325,142.305,142.315,19900000.0
2009-10-02 04:57:00,142.305,142.315,142.27,142.29,42700000.0
2009-10-02 04:58:00,142.28,142.305,142.28,142.29,41200000.0
2009-10-02 04:59:00,142.285,142.285,142.245,142.285,83600000.0
2009-10-02 05:00:00,142.285,142.285,142.255,142.26,93300000.0
2009-10-02 05:01:00,142.26,142.275,142.255,142.265,61200000.0
2009-10-02 05:02:00,142.265,142.28,142.245,142.26,81900000.0
2009-10-02 05:03:00,142.26,142.265,142.19,142.235,196400000.0
2009-10-02 05:04:00,142.23,142.23,142.145,142.185,199400000.0
2009-10-02 05:05:00,142.2,142.2,142.15,142.19,208200000.0
2009-10-02 05:06:00,142.19,142.22,142.175,142.185,62600000.0
2009-10-02 05:07:00,142.19,142.21,142.115,142.17,123600000.0
2009-10-02 05:08:00,142.185,142.195,142.075,142.11,178600000.0
2009-10-02 05:09:00,142.11,142.115,142.055,142.06,178400000.0
2009-10-02 05:10:00,142.065,142.15,142.065,142.135,133000000.0
2009-10-02 05:11:00,142.135,142.175,142.135,142.155,98800000.0
2009-10-02 05:12:00,142.15,142.16,142.085,142.13,110000000.0
2009-10-02 05:13:00,142.13,142.135,142.1,142.135,64300000.0
2009-10-02 05:14:00,142.135,142.155,142.13,142.13,48500000.0
2009-10-02 05:15:00,142.13,142.145,142.09,142.09,117300000.0
2009-10-02 05:16:00,142.09,142.13,142.075,142.12,91800000.0
2009-10-02 05:17:00,142.125,142.155,142.125,142.155,49700000.0
2009-10-02 05:18:00,142.155,142.165,142.145,142.15,21900000.0
2009-10-02 05:19:00,142.155,142.165,142.12,142.14,104200000.0
2009-10-02 05:20:00,142.13,142.17,142.13,142.17,62400000.0
2009-10-02 05:21:00,142.165,142.17,142.145,142.16,57300000.0
2009-10-02 05:22:00,142.155,142.23,142.15,142.23,70900000.0
2009-10-02 05:23:00,142.21,142.23,142.2,142.205,70600000.0
2009-10-02 05:24:00,142.205,142.22,142.14,142.22,114800000.0
2009-10-02 05:25:00,142.215,142.22,142.19,142.21,31500000.0
2009-10-02 05:26:00,142.21,142.22,142.185,142.21,101300000.0
2009-10-02 05:27:00,142.205,142.205,142.18,142.2,59000000.0
2009-10-02 05:28:00,142.2,142.21,142.185,142.195,96400000.0
2009-10-02 05:29:00,142.19,142.2,142.185,142.195,98400000.0
2009-10-02 05:30:00,142.185,142.215,142.185,142.2,160300000.0
2009-10-02 05:31:00,142.195,142.205,142.19,142.195,109400000.0
2009-10-02 05:32:00,142.2,142.245,142.18,142.235,160900000.0
2009-10-02 05:33:00,142.23,142.25,142.23,142.245,76000000.0
2009-10-02 05:34:00,142.245,142.31,142.225,142.31,74900000.0
2009-10-02 05:35:00,142.3,142.31,142.265,142.265,66100000.0
2009-10-02 05:36:00,142.255,142.31,142.255,142.31,56100000.0
2009-10-02 05:37:00,142.31,142.37,142.31,142.335,113900000.0
2009-10-02 05:38:00,142.335,142.335,142.31,142.325,68100000.0
2009-10-02 05:39:00,142.315,142.34,142.27,142.335,98100000.0
2009-10-02 05:40:00,142.335,142.35,142.33,142.335,36100000.0
2009-10-02 05:41:00,142.33,142.34,142.325,142.335,25700000.0
2009-10-02 05:42:00,142.335,142.335,142.33,142.335,25700000.0
2009-10-02 05:43:00,142.34,142.34,142.305,142.305,39200000.0
2009-10-02 05:44:00,142.305,142.31,142.305,142.31,12500000.0
2009-10-02 05:45:00,142.32,142.32,142.305,142.305,22400000.0
2009-10-02 05:46:00,142.305,142.305,142.295,142.3,9900000.0
2009-10-02 05:47:00,142.268,142.289,142.252,142.252,9900000.0
2009-10-02 05:48:00,142.295,142.295,142.245,142.265,70500000.0
2009-10-02 05:49:00,142.265,142.28,142.255,142.27,54000000.0
2009-10-02 05:50:00,142.28,142.28,142.27,142.28,52600000.0
2009-10-02 05:51:00,142.275,142.285,142.26,142.26,71400000.0
2009-10-02 05:52:00,142.26,142.265,142.235,142.25,29200000.0
2009-10-02 05:53:00,142.255,142.255,142.255,142.255,1500000.0
2009-10-02 05:54:00,142.255,142.27,142.245,142.255,34800000.0
2009-10-02 05:55:00,142.245,142.255,142.23,142.25,70300000.0
2009-10-02 05:56:00,142.24,142.275,142.24,142.265,109000000.0
2009-10-02 05:57:00,142.265,142.275,142.245,142.25,112100000.0
2009-10-02 05:58:00,142.25,142.255,142.24,142.25,74100000.0
2009-10-02 05:59:00,142.25,142.25,142.195,142.2,163100000.0
2009-10-02 06:00:00,142.2,142.235,142.195,142.195,76300000.0
2009-10-02 06:01:00,142.195,142.195,142.165,142.175,78900000.0
2009-10-02 06:02:00,142.175,142.19,142.175,142.18,138600000.0
2009-10-02 06:03:00,142.175,142.2,142.165,142.19,129500000.0
2009-10-02 06:04:00,142.19,142.2,142.19,142.19,27900000.0
2009-10-02 06:05:00,142.2,142.2,142.18,142.18,86100000.0
2009-10-02 06:06:00,142.18,142.24,142.18,142.235,52400000.0
2009-10-02 06:07:00,142.245,142.26,142.24,142.255,54200000.0
2009-10-02 06:08:00,142.25,142.26,142.24,142.26,33100000.0
2009-10-02 06:09:00,142.275,142.3,142.255,142.295,129200000.0
2009-10-02 06:10:00,142.3,142.325,142.275,142.325,147200000.0
2009-10-02 06:11:00,142.325,142.355,142.29,142.29,155600000.0
2009-10-02 06:12:00,142.29,142.305,142.29,142.3,25600000.0
2009-10-02 06:13:00,142.3,142.305,142.26,142.26,91500000.0
2009-10-02 06:14:00,142.255,142.305,142.25,142.26,134000000.0
2009-10-02 06:15:00,142.26,142.28,142.235,142.275,100300000.0
2009-10-02 06:16:00,142.285,142.305,142.26,142.29,191300000.0
2009-10-02 06:17:00,142.295,142.315,142.295,142.315,53000000.0
2009-10-02 06:18:00,142.32,142.32,142.275,142.285,76500000.0
2009-10-02 06:19:00,142.285,142.305,142.255,142.305,147600000.0
2009-10-02 06:20:00,142.3,142.335,142.3,142.32,46800000.0
2009-10-02 06:21:00,142.295,142.34,142.295,142.335,64500000.0
2009-10-02 06:22:00,142.34,142.36,142.325,142.35,41900000.0
2009-10-02 06:23:00,142.345,142.345,142.335,142.34,55200000.0
2009-10-02 06:24:00,142.35,142.365,142.325,142.325,27900000.0
2009-10-02 06:25:00,142.33,142.345,142.31,142.32,45600000.0
2009-10-02 06:26:00,142.33,142.33,142.305,142.315,62400000.0
2009-10-02 06:27:00,142.305,142.335,142.305,142.31,55300000.0
2009-10-02 06:28:00,142.315,142.32,142.28,142.3,58600000.0
2009-10-02 06:29:00,142.315,142.315,142.29,142.29,29700000.0
2009-10-02 06:30:00,142.29,142.33,142.285,142.33,67300000.0
2009-10-02 06:31:00,142.33,142.35,142.32,142.345,102300000.0
2009-10-02 06:32:00,142.33,142.34,142.32,142.33,32400000.0
2009-10-02 06:33:00,142.33,142.35,142.315,142.34,47700000.0
2009-10-02 06:34:00,142.34,142.34,142.31,142.32,42700000.0
2009-10-02 06:35:00,142.315,142.315,142.295,142.31,142100000.0
2009-10-02 06:36:00,142.315,142.325,142.295,142.3,80000000.0
2009-10-02 06:37:00,142.305,142.31,142.29,142.3,35900000.0
2009-10-02 06:38:00,142.3,142.32,142.295,142.305,67400000.0
2009-10-02 06:39:00,142.305,142.315,142.28,142.29,66200000.0
2009-10-02 06:40:00,142.29,142.295,142.285,142.29,49400000.0
2009-10-02 06:41:00,142.29,142.3,142.29,142.29,17400000.0
2009-10-02 06:42:00,142.29,142.29,142.285,142.29,9000000.0
2009-10-02 06:43:00,142.29,142.295,142.265,142.275,51300000.0
2009-10-02 06:44:00,142.265,142.275,142.265,142.265,55000000.0
2009-10-02 06:45:00,142.27,142.285,142.24,142.255,68700000.0
2009-10-02 06:46:00,142.255,142.26,142.25,142.25,22100000.0
2009-10-02 06:47:00,142.245,142.255,142.215,142.245,64200000.0
2009-10-02 06:48:00,142.235,142.235,142.19,142.195,70600000.0
2009-10-02 06:49:00,142.205,142.21,142.195,142.205,59000000.0
2009-10-02 06:50:00,142.215,142.225,142.215,142.215,46500000.0
2009-10-02 06:51:00,142.22,142.22,142.2,142.205,94100000.0
2009-10-02 06:52:00,142.2,142.2,142.175,142.185,37000000.0
2009-10-02 06:53:00,142.19,142.19,142.16,142.16,33800000.0
2009-10-02 06:54:00,142.16,142.185,142.16,142.18,26400000.0
2009-10-02 06:55:00,142.18,142.205,142.175,142.195,43300000.0
2009-10-02 06:56:00,142.205,142.21,142.19,142.19,34900000.0
2009-10-02 06:57:00,142.195,142.21,142.19,142.21,20100000.0
2009-10-02 06:58:00,142.21,142.23,142.195,142.23,74500000.0
2009-10-02 06:59:00,142.23,142.235,142.215,142.235,21800000.0
2009-10-02 07:00:00,142.25,142.29,142.23,142.29,168600000.0
2009-10-02 07:01:00,142.275,142.295,142.25,142.255,128800000.0
2009-10-02 07:02:00,142.26,142.26,142.235,142.255,37100000.0
2009-10-02 07:03:00,142.245,142.28,142.235,142.26,83800000.0
2009-10-02 07:04:00,142.26,142.265,142.235,142.24,39800000.0
2009-10-02 07:05:00,142.24,142.25,142.215,142.24,116400000.0
2009-10-02 07:06:00,142.235,142.29,142.23,142.28,120700000.0
2009-10-02 07:07:00,142.265,142.275,142.24,142.275,93400000.0
2009-10-02 07:08:00,142.27,142.275,142.25,142.255,54500000.0
2009-10-02 07:09:00,142.255,142.255,142.175,142.185,93900000.0
2009-10-02 07:10:00,142.185,142.21,142.17,142.2,144900000.0
2009-10-02 07:11:00,142.2,142.22,142.195,142.22,121100000.0
2009-10-02 07:12:00,142.22,142.255,142.215,142.235,185100000.0
2009-10-02 07:13:00,142.23,142.245,142.2,142.215,115500000.0
2009-10-02 07:14:00,142.205,142.31,142.2,142.305,189800000.0
2009-10-02 07:15:00,142.305,142.35,142.265,142.265,137400000.0
2009-10-02 07:16:00,142.265,142.31,142.26,142.295,94800000.0
2009-10-02 07:17:00,142.295,142.315,142.26,142.29,89000000.0
2009-10-02 07:18:00,142.29,142.29,142.215,142.26,252700000.0
2009-10-02 07:19:00,142.25,142.285,142.23,142.24,285600000.0
2009-10-02 07:20:00,142.24,142.3,142.23,142.26,110100000.0
2009-10-02 07:21:00,142.26,142.36,142.26,142.305,137300000.0
2009-10-02 07:22:00,142.295,142.305,142.28,142.305,62900000.0
2009-10-02 07:23:00,142.295,142.355,142.285,142.325,93300000.0
2009-10-02 07:24:00,142.33,142.34,142.3,142.33,75200000.0
2009-10-02 07:25:00,142.325,142.33,142.27,142.27,90300000.0
2009-10-02 07:26:00,142.265,142.265,142.225,142.25,58400000.0
2009-10-02 07:27:00,142.25,142.265,142.25,142.265,23900000.0
2009-10-02 07:28:00,142.26,142.26,142.225,142.235,46200000.0
2009-10-02 07:29:00,142.24,142.27,142.235,142.27,68800000.0
2009-10-02 07:30:00,142.27,142.28,142.225,142.23,152000000.0
2009-10-02 07:31:00,142.235,142.265,142.235,142.265,77400000.0
2009-10-02 07:32:00,142.265,142.285,142.255,142.28,71800000.0
2009-10-02 07:33:00,142.28,142.28,142.255,142.27,43000000.0
2009-10-02 07:34:00,142.27,142.32,142.26,142.32,57800000.0
2009-10-02 07:35:00,142.315,142.345,142.295,142.295,73900000.0
2009-10-02 07:36:00,142.295,142.32,142.29,142.305,37400000.0
2009-10-02 07:37:00,142.295,142.295,142.28,142.29,21500000.0
2009-10-02 07:38:00,142.28,142.28,142.19,142.19,203600000.0
2009-10-02 07:39:00,142.2,142.2,142.16,142.175,177500000.0
2009-10-02 07:40:00,142.175,142.195,142.135,142.195,176600000.0
2009-10-02 07:41:00,142.205,142.225,142.195,142.205,72000000.0
2009-10-02 07:42:00,142.195,142.235,142.19,142.235,53000000.0
2009-10-02 07:43:00,142.235,142.275,142.215,142.275,123800000.0
2009-10-02 07:44:00,142.275,142.3,142.27,142.295,106500000.0
2009-10-02 07:45:00,142.3,142.31,142.29,142.29,107500000.0
2009-10-02 07:46:00,142.295,142.32,142.265,142.32,139000000.0
2009-10-02 07:47:00,142.32,142.355,142.31,142.355,91000000.0
2009-10-02 07:48:00,142.35,142.45,142.35,142.405,116200000.0
2009-10-02 07:49:00,142.4,142.4,142.36,142.385,104200000.0
2009-10-02 07:50:00,142.385,142.41,142.37,142.41,97000000.0
2009-10-02 07:51:00,142.41,142.565,142.405,142.525,157400000.0
2009-10-02 07:52:00,142.515,142.7,142.505,142.7,149500000.0
2009-10-02 07:53:00,142.705,142.755,142.63,142.65,223600000.0
2009-10-02 07:54:00,142.65,142.65,142.555,142.62,95600000.0
2009-10-02 07:55:00,142.62,142.625,142.57,142.58,148100000.0
2009-10-02 07:56:00,142.575,142.6,142.565,142.59,71200000.0
2009-10-02 07:57:00,142.58,142.6,142.545,142.555,203800000.0
2009-10-02 07:58:00,142.555,142.555,142.475,142.475,151500000.0
2009-10-02 07:59:00,142.475,142.5,142.45,142.45,177000000.0
2009-10-02 08:00:00,142.465,142.52,142.36,142.44,235600000.0
2009-10-02 08:01:00,142.445,142.47,142.425,142.45,193800000.0
2009-10-02 08:02:00,142.45,142.48,142.44,142.465,78100000.0
2009-10-02 08:03:00,142.475,142.655,142.475,142.655,216100000.0
2009-10-02 08:04:00,142.655,142.685,142.595,142.595,158100000.0
2009-10-02 08:05:00,142.58,142.615,142.535,142.565,247900000.0
2009-10-02 08:06:00,142.575,142.605,142.565,142.595,143600000.0
2009-10-02 08:07:00,142.6,142.63,142.57,142.57,149700000.0
2009-10-02 08:08:00,142.57,142.57,142.48,142.505,191100000.0
2009-10-02 08:09:00,142.51,142.595,142.51,142.595,119900000.0
2009-10-02 08:10:00,142.6,142.615,142.57,142.585,76500000.0
2009-10-02 08:11:00,142.585,142.585,142.51,142.525,94000000.0
2009-10-02 08:12:00,142.535,142.575,142.52,142.545,81000000.0
2009-10-02 08:13:00,142.535,142.575,142.535,142.55,109700000.0
2009-10-02 08:14:00,142.545,142.545,142.525,142.525,123700000.0
2009-10-02 08:15:00,142.52,142.57,142.455,142.565,170000000.0
2009-10-02 08:16:00,142.56,142.56,142.53,142.55,111300000.0
2009-10-02 08:17:00,142.55,142.55,142.525,142.53,90800000.0
2009-10-02 08:18:00,142.535,142.62,142.535,142.59,173500000.0
2009-10-02 08:19:00,142.585,142.585,142.515,142.52,102200000.0
2009-10-02 08:20:00,142.52,142.53,142.515,142.52,140500000.0
2009-10-02 08:21:00,142.525,142.61,142.525,142.585,127300000.0
2009-10-02 08:22:00,142.585,142.595,142.565,142.595,75900000.0
2009-10-02 08:23:00,142.605,142.605,142.575,142.58,83600000.0
2009-10-02 08:24:00,142.575,142.64,142.565,142.625,114600000.0
2009-10-02 08:25:00,142.62,142.645,142.61,142.645,33400000.0
2009-10-02 08:26:00,142.65,142.66,142.625,142.66,92900000.0
2009-10-02 08:27:00,142.655,142.675,142.64,142.655,95000000.0
2009-10-02 08:28:00,142.655,142.695,142.605,142.675,144300000.0
2009-10-02 08:29:00,142.675,142.675,142.605,142.615,154700000.0
2009-10-02 08:30:00,142.615,142.62,142.595,142.605,95100000.0
2009-10-02 08:31:00,142.605,142.63,142.6,142.615,126500000.0
2009-10-02 08:32:00,142.615,142.63,142.56,142.575,179500000.0
2009-10-02 08:33:00,142.575,142.575,142.435,142.45,196400000.0
2009-10-02 08:34:00,142.445,142.495,142.425,142.44,217500000.0
2009-10-02 08:35:00,142.43,142.46,142.425,142.43,153900000.0
2009-10-02 08:36:00,142.415,142.45,142.41,142.435,199800000.0
2009-10-02 08:37:00,142.435,142.45,142.415,142.425,128300000.0
2009-10-02 08:38:00,142.425,142.51,142.425,142.49,194000000.0
2009-10-02 08:39:00,142.49,142.49,142.43,142.44,223000000.0
2009-10-02 08:40:00,142.43,142.46,142.415,142.435,245100000.0
2009-10-02 08:41:00,142.435,142.45,142.42,142.45,113500000.0
2009-10-02 08:42:00,142.45,142.48,142.44,142.48,66200000.0
2009-10-02 08:43:00,142.485,142.49,142.44,142.475,87900000.0
2009-10-02 08:44:00,142.48,142.485,142.415,142.43,203600000.0
2009-10-02 08:45:00,142.435,142.435,142.395,142.425,141200000.0
2009-10-02 08:46:00,142.425,142.465,142.42,142.46,76900000.0
2009-10-02 08:47:00,142.455,142.48,142.445,142.445,106300000.0
2009-10-02 08:48:00,142.44,142.48,142.44,142.48,124600000.0
2009-10-02 08:49:00,142.485,142.495,142.41,142.435,205000000.0
2009-10-02 08:50:00,142.435,142.44,142.42,142.435,148300000.0
2009-10-02 08:51:00,142.435,142.435,142.36,142.375,296999997.0
2009-10-02 08:52:00,142.385,142.395,142.33,142.345,194000000.0
2009-10-02 08:53:00,142.345,142.415,142.345,142.4,172700000.0
2009-10-02 08:54:00,142.395,142.395,142.33,142.355,179500000.0
2009-10-02 08:55:00,142.365,142.395,142.35,142.375,249300000.0
2009-10-02 08:56:00,142.38,142.435,142.38,142.41,136500000.0
2009-10-02 08:57:00,142.41,142.42,142.38,142.42,173900000.0
2009-10-02 08:58:00,142.42,142.42,142.365,142.375,139500000.0
2009-10-02 08:59:00,142.375,142.46,142.375,142.425,205000000.0
2009-10-02 09:00:00,142.425,142.47,142.405,142.47,213100000.0
2009-10-02 09:01:00,142.47,142.515,142.43,142.445,266700000.0
2009-10-02 09:02:00,142.44,142.475,142.425,142.46,144900000.0
2009-10-02 09:03:00,142.46,142.485,142.435,142.455,131500000.0
2009-10-02 09:04:00,142.46,142.515,142.455,142.505,134300000.0
2009-10-02 09:05:00,142.5,142.515,142.465,142.465,189400000.0
2009-10-02 09:06:00,142.46,142.465,142.435,142.435,94600000.0
2009-10-02 09:07:00,142.435,142.435,142.365,142.405,217100000.0
2009-10-02 09:08:00,142.4,142.415,142.365,142.37,223100000.0
2009-10-02 09:09:00,142.37,142.405,142.32,142.34,196000000.0
2009-10-02 09:10:00,142.34,142.355,142.305,142.345,82000000.0
2009-10-02 09:11:00,142.345,142.38,142.285,142.3,190900000.0
2009-10-02 09:12:00,142.3,142.32,142.28,142.32,142600000.0
2009-10-02 09:13:00,142.325,142.39,142.32,142.37,108700000.0
2009-10-02 09:14:00,142.37,142.38,142.315,142.35,87600000.0
2009-10-02 09:15:00,142.35,142.35,142.275,142.28,186000000.0
2009-10-02 09:16:00,142.28,142.31,142.245,142.245,152500000.0
2009-10-02 09:17:00,142.255,142.295,142.215,142.235,235200000.0
2009-10-02 09:18:00,142.235,142.245,142.215,142.24,163400000.0
2009-10-02 09:19:00,142.24,142.27,142.24,142.27,93600000.0
2009-10-02 09:20:00,142.27,142.35,142.27,142.295,191300000.0
2009-10-02 09:21:00,142.3,142.345,142.215,142.295,153000000.0
2009-10-02 09:22:00,142.295,142.305,142.25,142.25,154100000.0
2009-10-02 09:23:00,142.25,142.25,142.18,142.2,135400000.0
2009-10-02 09:24:00,142.2,142.21,142.115,142.12,161400000.0
2009-10-02 09:25:00,142.125,142.215,142.115,142.12,239400000.0
2009-10-02 09:26:00,142.12,142.135,142.03,142.065,238700000.0
2009-10-02 09:27:00,142.065,142.065,141.985,142.025,201800000.0
2009-10-02 09:28:00,142.025,142.025,141.97,141.99,217700000.0
2009-10-02 09:29:00,142.005,142.02,141.925,141.93,209600000.0
2009-10-02 09:30:00,141.93,141.96,141.89,141.89,302000000.0
2009-10-02 09:31:00,141.895,141.94,141.87,141.935,268100000.0
2009-10-02 09:32:00,141.935,142.01,141.925,141.95,287800000.0
2009-10-02 09:33:00,141.955,141.97,141.91,141.935,387600000.0
2009-10-02 09:34:00,141.935,141.95,141.865,141.87,278100000.0
2009-10-02 09:35:00,141.86,141.95,141.85,141.925,257400000.0
2009-10-02 09:36:00,141.93,141.945,141.905,141.925,130300000.0
2009-10-02 09:37:00,141.91,141.97,141.895,141.97,143400000.0
2009-10-02 09:38:00,141.955,142.015,141.91,141.935,199600000.0
2009-10-02 09:39:00,141.95,141.96,141.905,141.925,224000000.0
2009-10-02 09:40:00,141.925,141.935,141.85,141.86,270000000.0
2009-10-02 09:41:00,141.875,141.905,141.85,141.865,281300000.0
2009-10-02 09:42:00,141.87,141.91,141.855,141.905,139800000.0
2009-10-02 09:43:00,141.91,141.96,141.885,141.955,185600000.0
2009-10-02 09:44:00,141.955,141.99,141.925,141.93,252400000.0
2009-10-02 09:45:00,141.94,141.95,141.93,141.94,156200000.0
2009-10-02 09:46:00,141.95,141.98,141.905,141.95,254700000.0
2009-10-02 09:47:00,141.96,141.97,141.95,141.965,146000000.0
2009-10-02 09:48:00,141.965,141.985,141.95,141.965,237100000.0
2009-10-02 09:49:00,141.965,142.03,141.955,142.03,167800000.0
2009-10-02 09:50:00,142.03,142.08,142.02,142.03,239200000.0
2009-10-02 09:51:00,142.03,142.03,141.99,142.015,214400000.0
2009-10-02 09:52:00,142.015,142.03,141.97,141.985,176600000.0
2009-10-02 09:53:00,141.985,142.005,141.955,141.975,245100000.0
2009-10-02 09:54:00,141.975,141.99,141.965,141.97,140800000.0
2009-10-02 09:55:00,141.975,141.98,141.925,141.94,154500000.0
2009-10-02 09:56:00,141.945,141.99,141.94,141.97,217700000.0
2009-10-02 09:57:00,141.97,142.05,141.97,142.0,189900000.0
2009-10-02 09:58:00,142.01,142.02,141.965,141.985,223000000.0
2009-10-02 09:59:00,141.985,142.0,141.92,141.935,308400000.0
2009-10-02 10:00:00,141.935,142.005,141.935,141.985,178000000.0
2009-10-02 10:01:00,141.995,142.0,141.965,141.98,142000000.0
2009-10-02 10:02:00,141.98,141.985,141.91,141.925,232100000.0
2009-10-02 10:03:00,141.93,141.985,141.915,141.98,98400000.0
2009-10-02 10:04:00,141.98,141.98,141.95,141.955,118700000.0
2009-10-02 10:05:00,141.97,141.97,141.92,141.935,126700000.0
2009-10-02 10:06:00,141.935,141.965,141.905,141.91,122200000.0
2009-10-02 10:07:00,141.92,141.93,141.9,141.92,230200000.0
2009-10-02 10:08:00,141.91,141.945,141.91,141.92,145000000.0
2009-10-02 10:09:00,141.91,141.95,141.895,141.93,189900000.0
2009-10-02 10:10:00,141.93,141.98,141.93,141.965,223800000.0
2009-10-02 10:11:00,141.965,142.0,141.96,141.97,200600000.0
2009-10-02 10:12:00,141.975,141.995,141.95,141.98,142000000.0
2009-10-02 10:13:00,141.98,141.995,141.955,141.96,183600000.0
2009-10-02 10:14:00,141.96,142.025,141.955,142.015,226300000.0
2009-10-02 10:15:00,142.015,142.03,141.99,141.995,147000000.0
2009-10-02 10:16:00,142.0,142.045,142.0,142.04,193800000.0
2009-10-02 10:17:00,142.035,142.05,142.015,142.025,151500000.0
2009-10-02 10:18:00,142.025,142.11,142.015,142.1,241700000.0
2009-10-02 10:19:00,142.105,142.11,142.045,142.045,224800000.0
2009-10-02 10:20:00,142.05,142.12,142.045,142.115,165200000.0
2009-10-02 10:21:00,142.115,142.13,142.055,142.06,170300000.0
2009-10-02 10:22:00,142.055,142.07,142.02,142.04,149000000.0
2009-10-02 10:23:00,142.035,142.055,141.985,142.0,229400000.0
2009-10-02 10:24:00,142.0,142.035,141.975,142.02,169700000.0
2009-10-02 10:25:00,142.025,142.07,142.025,142.03,218800000.0
2009-10-02 10:26:00,142.03,142.04,141.975,141.99,162400000.0
2009-10-02 10:27:00,141.995,142.02,141.985,142.015,170300000.0
2009-10-02 10:28:00,142.015,142.025,141.995,142.01,146500000.0
2009-10-02 10:29:00,142.01,142.08,142.01,142.065,159200000.0
2009-10-02 10:30:00,142.065,142.095,142.055,142.085,142600000.0
2009-10-02 10:31:00,142.085,142.085,142.02,142.035,137000000.0
2009-10-02 10:32:00,142.03,142.075,142.03,142.06,163800000.0
2009-10-02 10:33:00,142.06,142.08,142.055,142.07,149300000.0
2009-10-02 10:34:00,142.07,142.1,142.065,142.075,292600000.0
2009-10-02 10:35:00,142.07,142.075,142.04,142.065,142000000.0
2009-10-02 10:36:00,142.06,142.075,142.055,142.065,62500000.0
2009-10-02 10:37:00,142.075,142.085,142.0,142.02,137400000.0
2009-10-02 10:38:00,142.02,142.055,142.005,142.045,168100000.0
2009-10-02 10:39:00,142.045,142.055,142.005,142.015,162000000.0
2009-10-02 10:40:00,142.02,142.055,142.015,142.05,203200000.0
2009-10-02 10:41:00,142.05,142.09,142.045,142.07,271700000.0
2009-10-02 10:42:00,142.07,142.075,142.05,142.075,139900000.0
2009-10-02 10:43:00,142.075,142.105,142.07,142.1,194500000.0
2009-10-02 10:44:00,142.095,142.165,142.09,142.16,245500000.0
2009-10-02 10:45:00,142.16,142.19,142.145,142.16,284000000.0
2009-10-02 10:46:00,142.165,142.2,142.155,142.185,299800000.0
2009-10-02 10:47:00,142.18,142.185,142.12,142.12,264700000.0
2009-10-02 10:48:00,142.12,142.16,142.06,142.125,255500000.0
2009-10-02 10:49:00,142.12,142.13,142.095,142.115,265500000.0
2009-10-02 10:50:00,142.105,142.125,142.02,142.07,309800000.0
2009-10-02 10:51:00,142.07,142.11,142.065,142.105,166600000.0
2009-10-02 10:52:00,142.105,142.155,142.1,142.13,199900000.0
2009-10-02 10:53:00,142.13,142.195,142.125,142.19,226800000.0
2009-10-02 10:54:00,142.19,142.2,142.16,142.18,253700000.0
2009-10-02 10:55:00,142.18,142.21,142.145,142.205,319000000.0
2009-10-02 10:56:00,142.205,142.225,142.18,142.22,234300000.0
2009-10-02 10:57:00,142.22,142.24,142.175,142.175,161300000.0
2009-10-02 10:58:00,142.18,142.18,142.12,142.16,183800000.0
2009-10-02 10:59:00,142.15,142.155,142.11,142.135,212200000.0
2009-10-02 11:00:00,142.135,142.145,142.11,142.115,114600000.0
2009-10-02 11:01:00,142.115,142.12,142.08,142.095,152700000.0
2009-10-02 11:02:00,142.095,142.15,142.095,142.125,144000000.0
2009-10-02 11:03:00,142.125,142.13,142.095,142.125,174700000.0
2009-10-02 11:04:00,142.13,142.205,142.125,142.195,196300000.0
2009-10-02 11:05:00,142.195,142.21,142.185,142.2,159300000.0
2009-10-02 11:06:00,142.195,142.2,142.175,142.195,79800000.0
2009-10-02 11:07:00,142.195,142.22,142.15,142.19,213700000.0
2009-10-02 11:08:00,142.2,142.2,142.175,142.195,204000000.0
2009-10-02 11:09:00,142.195,142.195,142.155,142.17,188500000.0
2009-10-02 11:10:00,142.17,142.215,142.165,142.215,216500000.0
2009-10-02 11:11:00,142.215,142.245,142.195,142.24,119900000.0
2009-10-02 11:12:00,142.235,142.25,142.11,142.125,262400000.0
2009-10-02 11:13:00,142.125,142.155,142.11,142.14,203400000.0
2009-10-02 11:14:00,142.14,142.175,142.125,142.165,219100000.0
2009-10-02 11:15:00,142.165,142.175,142.13,142.135,207600000.0
2009-10-02 11:16:00,142.135,142.135,142.095,142.095,87200000.0
2009-10-02 11:17:00,142.07,142.08,141.985,142.015,165700000.0
2009-10-02 11:18:00,142.015,142.015,141.98,142.005,121200000.0
2009-10-02 11:19:00,142.005,142.035,142.005,142.025,70700000.0
2009-10-02 11:20:00,142.025,142.055,142.025,142.045,222000000.0
2009-10-02 11:21:00,142.055,142.065,142.015,142.025,221800000.0
2009-10-02 11:22:00,142.015,142.015,141.965,141.97,276100000.0
2009-10-02 11:23:00,141.975,142.005,141.965,141.985,183500000.0
2009-10-02 11:24:00,141.985,141.99,141.935,141.955,257800000.0
2009-10-02 11:25:00,141.955,141.96,141.915,141.935,191400000.0
2009-10-02 11:26:00,141.94,141.955,141.925,141.94,141200000.0
2009-10-02 11:27:00,141.94,141.95,141.935,141.94,66200000.0
2009-10-02 11:28:00,141.94,141.985,141.94,141.98,122900000.0
2009-10-02 11:29:00,141.98,141.995,141.975,141.99,132400000.0
2009-10-02 11:30:00,141.985,142.035,141.965,142.03,136100000.0
2009-10-02 11:31:00,142.015,142.035,142.0,142.005,185800000.0
2009-10-02 11:32:00,142.015,142.03,142.005,142.03,80800000.0
2009-10-02 11:33:00,142.02,142.075,142.02,142.06,116700000.0
2009-10-02 11:34:00,142.06,142.08,142.035,142.045,197900000.0
2009-10-02 11:35:00,142.05,142.07,142.045,142.055,77800000.0
2009-10-02 11:36:00,142.05,142.05,142.0,142.025,126900000.0
2009-10-02 11:37:00,142.03,142.065,142.015,142.05,186700000.0
2009-10-02 11:38:00,142.06,142.1,142.06,142.1,176300000.0
2009-10-02 11:39:00,142.095,142.1,142.06,142.06,189000000.0
2009-10-02 11:40:00,142.06,142.13,142.05,142.08,176600000.0
2009-10-02 11:41:00,142.085,142.14,142.08,142.105,185200000.0
2009-10-02 11:42:00,142.115,142.13,142.105,142.125,114700000.0
2009-10-02 11:43:00,142.125,142.195,142.12,142.135,177200000.0
2009-10-02 11:44:00,142.135,142.135,142.105,142.11,73400000.0
2009-10-02 11:45:00,142.105,142.13,142.105,142.115,105100000.0
2009-10-02 11:46:00,142.095,142.11,142.065,142.1,218000000.0
2009-10-02 11:47:00,142.1,142.105,142.07,142.085,140600000.0
2009-10-02 11:48:00,142.075,142.085,142.065,142.065,120200000.0
2009-10-02 11:49:00,142.065,142.09,142.0,142.01,210900000.0
2009-10-02 11:50:00,142.01,142.01,141.945,141.955,141400000.0
2009-10-02 11:51:00,141.95,141.955,141.92,141.92,55900000.0
2009-10-02 11:52:00,141.925,141.935,141.89,141.89,186000000.0
2009-10-02 11:53:00,141.9,141.935,141.9,141.92,86800000.0
2009-10-02 11:54:00,141.895,141.91,141.865,141.91,129200000.0
2009-10-02 11:55:00,141.91,141.93,141.9,141.925,126000000.0
2009-10-02 11:56:00,141.92,141.925,141.905,141.91,73800000.0
2009-10-02 11:57:00,141.91,141.92,141.88,141.92,103400000.0
2009-10-02 11:58:00,141.92,141.975,141.915,141.935,144800000.0
2009-10-02 11:59:00,141.94,141.96,141.92,141.92,162100000.0
2009-10-02 12:00:00,141.92,141.955,141.915,141.92,123000000.0
2009-10-02 12:01:00,141.915,141.955,141.905,141.935,116900000.0
2009-10-02 12:02:00,141.935,141.945,141.935,141.935,59900000.0
2009-10-02 12:03:00,141.935,141.94,141.935,141.94,39800000.0
2009-10-02 12:04:00,141.94,141.945,141.935,141.935,46400000.0
2009-10-02 12:05:00,141.94,141.955,141.935,141.935,112400000.0
2009-10-02 12:06:00,141.935,141.945,141.935,141.935,58000000.0
2009-10-02 12:07:00,141.935,141.95,141.935,141.945,83600000.0
2009-10-02 12:08:00,141.945,141.945,141.935,141.94,36800000.0
2009-10-02 12:09:00,141.94,141.945,141.925,141.925,90300000.0
2009-10-02 12:10:00,141.925,141.955,141.91,141.95,94300000.0
2009-10-02 12:11:00,141.945,141.955,141.925,141.925,91200000.0
2009-10-02 12:12:00,141.925,141.93,141.91,141.92,142900000.0
2009-10-02 12:13:00,141.93,141.96,141.93,141.93,184000000.0
2009-10-02 12:14:00,141.925,141.93,141.885,141.905,100300000.0
2009-10-02 12:15:00,141.92,141.925,141.895,141.905,109500000.0
2009-10-02 12:16:00,141.905,141.93,141.9,141.92,77100000.0
2009-10-02 12:17:00,141.925,141.98,141.915,141.955,111600000.0
2009-10-02 12:18:00,141.955,141.955,141.925,141.93,102200000.0
2009-10-02 12:19:00,141.94,141.955,141.91,141.93,58600000.0
2009-10-02 12:20:00,141.925,141.95,141.92,141.925,47600000.0
2009-10-02 12:21:00,141.91,141.92,141.885,141.9,73300000.0
2009-10-02 12:22:00,141.915,141.92,141.89,141.91,46700000.0
2009-10-02 12:23:00,141.91,141.955,141.905,141.935,111500000.0
2009-10-02 12:24:00,141.945,141.945,141.9,141.91,132400000.0
2009-10-02 12:25:00,141.905,141.93,141.905,141.92,95600000.0
2009-10-02 12:26:00,141.93,141.945,141.92,141.935,154000000.0
2009-10-02 12:27:00,141.935,141.94,141.915,141.92,250000000.0
2009-10-02 12:28:00,141.92,141.92,141.895,141.905,45200000.0
2009-10-02 12:29:00,141.905,141.925,141.895,141.915,118400000.0
2009-10-02 12:30:00,141.925,141.925,141.9,141.91,35700000.0
2009-10-02 12:31:00,141.91,141.91,141.895,141.895,24100000.0
2009-10-02 12:32:00,141.895,141.92,141.865,141.865,179300000.0
2009-10-02 12:33:00,141.865,141.895,141.865,141.895,93500000.0
2009-10-02 12:34:00,141.895,141.915,141.89,141.89,103300000.0
2009-10-02 12:35:00,141.89,141.9,141.875,141.89,61300000.0
2009-10-02 12:36:00,141.895,141.91,141.89,141.9,185100000.0
2009-10-02 12:37:00,141.9,141.9,141.86,141.86,135200000.0
2009-10-02 12:38:00,141.86,141.87,141.73,141.73,349800000.0
2009-10-02 12:39:00,141.73,141.78,141.685,141.755,242000000.0
2009-10-02 12:40:00,141.755,141.76,141.725,141.725,185700000.0
2009-10-02 12:41:00,141.73,141.795,141.725,141.755,109500000.0
2009-10-02 12:42:00,141.745,141.745,141.73,141.745,104200000.0
2009-10-02 12:43:00,141.745,141.745,141.695,141.7,111600000.0
2009-10-02 12:44:00,141.705,141.73,141.66,141.69,228500000.0
2009-10-02 12:45:00,141.685,141.695,141.625,141.635,181400000.0
2009-10-02 12:46:00,141.63,141.64,141.565,141.585,269700000.0
2009-10-02 12:47:00,141.585,141.585,141.55,141.555,106200000.0
2009-10-02 12:48:00,141.555,141.595,141.545,141.585,226300000.0
2009-10-02 12:49:00,141.585,141.625,141.565,141.575,156400000.0
2009-10-02 12:50:00,141.58,141.585,141.56,141.565,109100000.0
2009-10-02 12:51:00,141.565,141.605,141.565,141.595,107800000.0
2009-10-02 12:52:00,141.595,141.595,141.55,141.56,172600000.0
2009-10-02 12:53:00,141.555,141.555,141.515,141.515,179300000.0
2009-10-02 12:54:00,141.515,141.545,141.515,141.535,200400000.0
2009-10-02 12:55:00,141.535,141.59,141.535,141.56,138900000.0
2009-10-02 12:56:00,141.565,141.58,141.545,141.565,111000000.0
2009-10-02 12:57:00,141.565,141.605,141.565,141.565,159100000.0
2009-10-02 12:58:00,141.565,141.575,141.54,141.55,108000000.0
2009-10-02 12:59:00,141.555,141.595,141.55,141.585,158000000.0
2009-10-02 13:00:00,141.58,141.595,141.545,141.595,190900000.0
2009-10-02 13:01:00,141.59,141.615,141.58,141.59,150700000.0
2009-10-02 13:02:00,141.59,141.62,141.58,141.62,243200000.0
2009-10-02 13:03:00,141.625,141.625,141.58,141.61,269800000.0
2009-10-02 13:04:00,141.605,141.64,141.595,141.61,195500000.0
2009-10-02 13:05:00,141.61,141.705,141.61,141.695,155400000.0
2009-10-02 13:06:00,141.695,141.695,141.68,141.69,75700000.0
2009-10-02 13:07:00,141.69,141.715,141.68,141.705,152300000.0
2009-10-02 13:08:00,141.705,141.705,141.665,141.685,84700000.0
2009-10-02 13:09:00,141.685,141.74,141.685,141.74,156100000.0
2009-10-02 13:10:00,141.74,141.765,141.74,141.755,61000000.0
2009-10-02 13:11:00,141.76,141.775,141.72,141.735,133200000.0
2009-10-02 13:12:00,141.735,141.75,141.71,141.715,92600000.0
2009-10-02 13:13:00,141.725,141.745,141.72,141.74,57500000.0
2009-10-02 13:14:00,141.74,141.745,141.74,141.74,71600000.0
2009-10-02 13:15:00,141.74,141.78,141.74,141.765,177400000.0
2009-10-02 13:16:00,141.765,141.765,141.735,141.735,77900000.0
2009-10-02 13:17:00,141.745,141.755,141.71,141.72,99300000.0
2009-10-02 13:18:00,141.72,141.73,141.675,141.69,131700000.0
2009-10-02 13:19:00,141.69,141.71,141.69,141.69,81700000.0
2009-10-02 13:20:00,141.69,141.69,141.685,141.69,15700000.0
2009-10-02 13:21:00,141.69,141.69,141.66,141.675,67900000.0
2009-10-02 13:22:00,141.675,141.685,141.605,141.61,165400000.0
2009-10-02 13:23:00,141.61,141.64,141.585,141.6,142600000.0
2009-10-02 13:24:00,141.605,141.605,141.57,141.59,97600000.0
2009-10-02 13:25:00,141.59,141.605,141.59,141.59,77200000.0
2009-10-02 13:26:00,141.585,141.585,141.555,141.575,152900000.0
2009-10-02 13:27:00,141.575,141.59,141.57,141.585,57500000.0
2009-10-02 13:28:00,141.585,141.63,141.585,141.615,112700000.0
2009-10-02 13:29:00,141.615,141.62,141.6,141.6,144700000.0
2009-10-02 13:30:00,141.6,141.635,141.59,141.625,126500000.0
2009-10-02 13:31:00,141.625,141.64,141.615,141.625,93300000.0
2009-10-02 13:32:00,141.625,141.635,141.62,141.62,77300000.0
2009-10-02 13:33:00,141.62,141.645,141.615,141.635,65200000.0
2009-10-02 13:34:00,141.63,141.675,141.63,141.645,95200000.0
2009-10-02 13:35:00,141.65,141.66,141.64,141.65,92800000.0
2009-10-02 13:36:00,141.65,141.665,141.645,141.65,60300000.0
2009-10-02 13:37:00,141.645,141.66,141.63,141.66,78100000.0
2009-10-02 13:38:00,141.66,141.66,141.645,141.655,105400000.0
2009-10-02 13:39:00,141.645,141.65,141.615,141.615,84000000.0
2009-10-02 13:40:00,141.615,141.62,141.6,141.61,104000000.0
2009-10-02 13:41:00,141.61,141.63,141.605,141.62,90500000.0
2009-10-02 13:42:00,141.625,141.645,141.615,141.645,105000000.0
2009-10-02 13:43:00,141.645,141.665,141.63,141.66,148600000.0
2009-10-02 13:44:00,141.675,141.68,141.645,141.645,82100000.0
2009-10-02 13:45:00,141.64,141.675,141.64,141.675,52700000.0
2009-10-02 13:46:00,141.67,141.695,141.67,141.695,77100000.0
2009-10-02 13:47:00,141.69,141.71,141.655,141.655,191600000.0
2009-10-02 13:48:00,141.655,141.685,141.655,141.67,96600000.0
2009-10-02 13:49:00,141.675,141.695,141.665,141.675,166900000.0
2009-10-02 13:50:00,141.675,141.71,141.675,141.705,94600000.0
2009-10-02 13:51:00,141.705,141.725,141.675,141.685,115600000.0
2009-10-02 13:52:00,141.69,141.72,141.685,141.715,110200000.0
2009-10-02 13:53:00,141.715,141.72,141.68,141.705,191800000.0
2009-10-02 13:54:00,141.705,141.705,141.655,141.66,96200000.0
2009-10-02 13:55:00,141.67,141.705,141.65,141.69,149100000.0
2009-10-02 13:56:00,141.69,141.705,141.645,141.655,113100000.0
2009-10-02 13:57:00,141.655,141.665,141.635,141.635,60000000.0
2009-10-02 13:58:00,141.645,141.645,141.605,141.625,173700000.0
2009-10-02 13:59:00,141.625,141.635,141.58,141.585,167200000.0
2009-10-02 14:00:00,141.59,141.65,141.585,141.625,191000000.0
2009-10-02 14:01:00,141.625,141.655,141.625,141.65,120200000.0
2009-10-02 14:02:00,141.655,141.695,141.645,141.685,176700000.0
2009-10-02 14:03:00,141.685,141.72,141.675,141.695,190500000.0
2009-10-02 14:04:00,141.685,141.75,141.685,141.75,179400000.0
2009-10-02 14:05:00,141.75,141.75,141.7,141.715,111900000.0
2009-10-02 14:06:00,141.715,141.725,141.705,141.72,68300000.0
2009-10-02 14:07:00,141.72,141.745,141.71,141.71,98400000.0
2009-10-02 14:08:00,141.71,141.745,141.705,141.745,126200000.0
2009-10-02 14:09:00,141.755,141.785,141.75,141.75,163000000.0
2009-10-02 14:10:00,141.75,141.76,141.71,141.72,113500000.0
2009-10-02 14:11:00,141.72,141.73,141.685,141.695,140900000.0
2009-10-02 14:12:00,141.69,141.69,141.66,141.68,138600000.0
2009-10-02 14:13:00,141.67,141.67,141.64,141.65,89300000.0
2009-10-02 14:14:00,141.65,141.705,141.64,141.67,166100000.0
2009-10-02 14:15:00,141.665,141.7,141.665,141.68,133500000.0
2009-10-02 14:16:00,141.675,141.7,141.62,141.635,131500000.0
2009-10-02 14:17:00,141.635,141.715,141.635,141.695,180600000.0
2009-10-02 14:18:00,141.695,141.7,141.65,141.67,188300000.0
2009-10-02 14:19:00,141.66,141.705,141.655,141.68,310600000.0
2009-10-02 14:20:00,141.68,141.695,141.555,141.57,274200000.0
2009-10-02 14:21:00,141.58,141.66,141.565,141.575,243800000.0
2009-10-02 14:22:00,141.585,141.665,141.585,141.6,242700000.0
2009-10-02 14:23:00,141.6,141.705,141.6,141.695,207600000.0
2009-10-02 14:24:00,141.695,141.695,141.655,141.685,216900000.0
2009-10-02 14:25:00,141.685,141.69,141.67,141.67,129700000.0
2009-10-02 14:26:00,141.67,141.745,141.67,141.69,272600000.0
2009-10-02 14:27:00,141.69,141.69,141.61,141.66,293300000.0
2009-10-02 14:28:00,141.66,141.76,141.595,141.76,265000000.0
2009-10-02 14:29:00,141.77,141.8,141.685,141.77,217900000.0
2009-10-02 14:30:00,141.637,141.637,140.63,141.32,266100000.0
2009-10-02 14:31:00,141.295,141.385,141.115,141.115,358900000.0
2009-10-02 14:32:00,141.11,141.225,141.025,141.095,273100000.0
2009-10-02 14:33:00,141.1,141.18,141.02,141.055,252300000.0
2009-10-02 14:34:00,141.065,141.2,141.03,141.17,258000000.0
2009-10-02 14:35:00,141.17,141.255,141.095,141.18,327300000.0
2009-10-02 14:36:00,141.18,141.28,141.145,141.185,332700000.0
2009-10-02 14:37:00,141.18,141.22,141.055,141.075,349200000.0
2009-10-02 14:38:00,141.075,141.115,140.955,141.015,309100000.0
2009-10-02 14:39:00,141.02,141.085,140.98,141.04,298100000.0
2009-10-02 14:40:00,141.01,141.32,141.005,141.225,305800000.0
2009-10-02 14:41:00,141.225,141.42,141.21,141.345,336700000.0
2009-10-02 14:42:00,141.34,141.38,141.24,141.365,275700000.0
2009-10-02 14:43:00,141.365,141.375,141.195,141.245,211100000.0
2009-10-02 14:44:00,141.235,141.37,141.235,141.32,281100000.0
2009-10-02 14:45:00,141.305,141.445,141.305,141.395,287400000.0
2009-10-02 14:46:00,141.39,141.4,141.27,141.33,324600000.0
2009-10-02 14:47:00,141.335,141.37,141.235,141.345,287700000.0
2009-10-02 14:48:00,141.345,141.385,141.32,141.365,211500000.0
2009-10-02 14:49:00,141.365,141.42,141.35,141.365,219100000.0
2009-10-02 14:50:00,141.355,141.415,141.355,141.415,287300000.0
2009-10-02 14:51:00,141.415,141.415,141.305,141.39,324300000.0
2009-10-02 14:52:00,141.395,141.41,141.335,141.35,261900000.0
2009-10-02 14:53:00,141.355,141.405,141.335,141.335,155000000.0
2009-10-02 14:54:00,141.33,141.34,141.19,141.2,305900000.0
2009-10-02 14:55:00,141.205,141.24,141.155,141.205,272100000.0
2009-10-02 14:56:00,141.2,141.235,141.175,141.215,221000000.0
2009-10-02 14:57:00,141.225,141.23,141.13,141.13,243500000.0
2009-10-02 14:58:00,141.13,141.255,141.085,141.22,271700000.0
2009-10-02 14:59:00,141.225,141.28,141.195,141.275,298200000.0
2009-10-02 15:00:00,141.27,141.27,141.2,141.215,183900000.0
2009-10-02 15:01:00,141.215,141.255,141.185,141.25,304900000.0
2009-10-02 15:02:00,141.26,141.305,141.21,141.23,286100000.0
2009-10-02 15:03:00,141.23,141.285,141.185,141.215,343000000.0
2009-10-02 15:04:00,141.22,141.255,141.175,141.255,293400000.0
2009-10-02 15:05:00,141.255,141.3,141.21,141.215,299900000.0
2009-10-02 15:06:00,141.215,141.225,141.13,141.18,305700000.0
2009-10-02 15:07:00,141.185,141.25,141.185,141.215,271500000.0
2009-10-02 15:08:00,141.2,141.27,141.2,141.27,260200000.0
2009-10-02 15:09:00,141.265,141.265,141.18,141.22,229600000.0
2009-10-02 15:10:00,141.225,141.285,141.21,141.26,260600000.0
2009-10-02 15:11:00,141.265,141.27,141.18,141.245,256900000.0
2009-10-02 15:12:00,141.245,141.315,141.245,141.31,255000000.0
2009-10-02 15:13:00,141.3,141.31,141.26,141.285,245200000.0
2009-10-02 15:14:00,141.28,141.325,141.26,141.305,260100000.0
2009-10-02 15:15:00,141.32,141.32,141.24,141.29,296000000.0
2009-10-02 15:16:00,141.29,141.345,141.27,141.29,253500000.0
2009-10-02 15:17:00,141.29,141.345,141.25,141.345,253600000.0
2009-10-02 15:18:00,141.345,141.37,141.32,141.35,270000000.0
2009-10-02 15:19:00,141.355,141.36,141.3,141.315,295400000.0
2009-10-02 15:20:00,141.315,141.365,141.295,141.325,262700000.0
2009-10-02 15:21:00,141.335,141.395,141.215,141.225,331200000.0
2009-10-02 15:22:00,141.225,141.245,141.165,141.23,380700000.0
2009-10-02 15:23:00,141.225,141.28,141.165,141.21,334600000.0
2009-10-02 15:24:00,141.215,141.24,141.16,141.16,290200000.0
2009-10-02 15:25:00,141.16,141.19,141.15,141.19,139500000.0
2009-10-02 15:26:00,141.18,141.22,141.14,141.15,219000000.0
2009-10-02 15:27:00,141.145,141.18,141.115,141.12,301200000.0
2009-10-02 15:28:00,141.12,141.175,141.12,141.14,283200000.0
2009-10-02 15:29:00,141.135,141.185,141.135,141.155,241000000.0
2009-10-02 15:30:00,141.15,141.24,141.14,141.235,256900000.0
2009-10-02 15:31:00,141.225,141.29,141.195,141.255,260500000.0
2009-10-02 15:32:00,141.255,141.305,141.21,141.22,283800000.0
2009-10-02 15:33:00,141.22,141.22,141.15,141.18,222300000.0
2009-10-02 15:34:00,141.18,141.26,141.15,141.255,230700000.0
2009-10-02 15:35:00,141.26,141.35,141.24,141.32,315900000.0
2009-10-02 15:36:00,141.32,141.34,141.255,141.325,268500000.0
2009-10-02 15:37:00,141.315,141.335,141.275,141.325,303600000.0
2009-10-02 15:38:00,141.325,141.34,141.235,141.255,290300000.0
2009-10-02 15:39:00,141.255,141.26,141.2,141.225,247200000.0
2009-10-02 15:40:00,141.22,141.255,141.19,141.195,288300000.0
2009-10-02 15:41:00,141.195,141.195,141.145,141.16,235400000.0
2009-10-02 15:42:00,141.16,141.18,141.115,141.115,261900000.0
2009-10-02 15:43:00,141.11,141.14,141.1,141.12,266300000.0
2009-10-02 15:44:00,141.12,141.155,141.11,141.13,262700000.0
2009-10-02 15:45:00,141.12,141.14,141.07,141.085,254400000.0
2009-10-02 15:46:00,141.075,141.15,141.075,141.135,272900000.0
2009-10-02 15:47:00,141.13,141.22,141.13,141.16,299500000.0
2009-10-02 15:48:00,141.16,141.185,141.085,141.115,349300000.0
2009-10-02 15:49:00,141.115,141.175,141.1,141.14,312100000.0
2009-10-02 15:50:00,141.145,141.145,141.06,141.095,325700000.0
2009-10-02 15:51:00,141.09,141.32,141.085,141.305,343100000.0
2009-10-02 15:52:00,141.31,141.325,141.125,141.14,284900000.0
2009-10-02 15:53:00,141.14,141.185,141.11,141.145,319900000.0
2009-10-02 15:54:00,141.145,141.22,141.055,141.055,322500000.0
2009-10-02 15:55:00,141.055,141.17,141.055,141.13,284200000.0
2009-10-02 15:56:00,141.13,141.19,141.1,141.155,254500000.0
2009-10-02 15:57:00,141.16,141.22,141.16,141.205,245200000.0
2009-10-02 15:58:00,141.205,141.215,141.18,141.195,283900000.0
2009-10-02 15:59:00,141.19,141.225,141.18,141.2,254700000.0
2009-10-02 16:00:00,141.19,141.19,140.97,140.99,258300000.0
2009-10-02 16:01:00,140.99,141.065,140.965,141.005,361600000.0
2009-10-02 16:02:00,141.015,141.08,140.97,141.075,332500000.0
2009-10-02 16:03:00,141.06,141.265,141.06,141.19,302500000.0
2009-10-02 16:04:00,141.185,141.31,141.175,141.275,286700000.0
2009-10-02 16:05:00,141.285,141.36,141.28,141.335,330900000.0
2009-10-02 16:06:00,141.335,141.375,141.315,141.345,253900000.0
2009-10-02 16:07:00,141.345,141.345,141.295,141.305,211300000.0
2009-10-02 16:08:00,141.295,141.405,141.285,141.375,294200000.0
2009-10-02 16:09:00,141.375,141.4,141.26,141.29,249100000.0
2009-10-02 16:10:00,141.295,141.385,141.26,141.26,273500000.0
2009-10-02 16:11:00,141.26,141.34,141.26,141.295,309300000.0
2009-10-02 16:12:00,141.295,141.38,141.295,141.37,219900000.0
2009-10-02 16:13:00,141.385,141.39,141.275,141.275,186700000.0
2009-10-02 16:14:00,141.275,141.275,141.19,141.225,199200000.0
2009-10-02 16:15:00,141.235,141.295,141.225,141.26,328700000.0
2009-10-02 16:16:00,141.27,141.35,141.26,141.33,312900000.0
2009-10-02 16:17:00,141.33,141.365,141.305,141.315,298300000.0
2009-10-02 16:18:00,141.315,141.375,141.295,141.295,301200000.0
2009-10-02 16:19:00,141.295,141.345,141.205,141.22,272900000.0
2009-10-02 16:20:00,141.22,141.335,141.22,141.315,287200000.0
2009-10-02 16:21:00,141.31,141.415,141.29,141.395,292500000.0
2009-10-02 16:22:00,141.395,141.555,141.38,141.5,337800000.0
2009-10-02 16:23:00,141.5,141.58,141.485,141.57,286700000.0
2009-10-02 16:24:00,141.57,141.57,141.525,141.56,244200000.0
2009-10-02 16:25:00,141.57,141.69,141.57,141.655,329700000.0
2009-10-02 16:26:00,141.655,141.71,141.615,141.67,285400000.0
2009-10-02 16:27:00,141.665,141.725,141.655,141.71,384400000.0
2009-10-02 16:28:00,141.695,141.72,141.655,141.675,290100000.0
2009-10-02 16:29:00,141.675,141.745,141.625,141.745,336800000.0
2009-10-02 16:30:00,141.75,141.815,141.74,141.77,348600000.0
2009-10-02 16:31:00,141.77,141.775,141.705,141.775,289500000.0
2009-10-02 16:32:00,141.78,141.81,141.71,141.81,378900000.0
2009-10-02 16:33:00,141.81,141.865,141.805,141.84,284600000.0
2009-10-02 16:34:00,141.84,141.91,141.815,141.91,436200000.0
2009-10-02 16:35:00,141.905,141.975,141.855,141.975,417800000.0
2009-10-02 16:36:00,141.98,142.035,141.975,142.01,358100000.0
2009-10-02 16:37:00,142.01,142.075,142.0,142.01,306500000.0
2009-10-02 16:38:00,142.01,142.03,141.99,142.005,336600000.0
2009-10-02 16:39:00,141.995,142.005,141.95,141.95,257500000.0
2009-10-02 16:40:00,141.95,141.95,141.85,141.86,287900000.0
2009-10-02 16:41:00,141.86,141.865,141.78,141.78,239200000.0
2009-10-02 16:42:00,141.785,141.785,141.74,141.75,294800000.0
2009-10-02 16:43:00,141.75,141.75,141.69,141.715,225400000.0
2009-10-02 16:44:00,141.715,141.83,141.715,141.83,358600000.0
2009-10-02 16:45:00,141.83,141.84,141.76,141.765,220700000.0
2009-10-02 16:46:00,141.77,141.77,141.705,141.755,314200000.0
2009-10-02 16:47:00,141.77,141.79,141.68,141.68,218400000.0
2009-10-02 16:48:00,141.68,141.695,141.65,141.665,288200000.0
2009-10-02 16:49:00,141.66,141.68,141.635,141.645,219700000.0
2009-10-02 16:50:00,141.645,141.665,141.62,141.64,295300000.0
2009-10-02 16:51:00,141.64,141.65,141.58,141.58,158300000.0
2009-10-02 16:52:00,141.58,141.625,141.575,141.62,236300000.0
2009-10-02 16:53:00,141.62,141.64,141.595,141.61,183000000.0
2009-10-02 16:54:00,141.605,141.625,141.55,141.59,284500000.0
2009-10-02 16:55:00,141.59,141.65,141.58,141.65,184000000.0
2009-10-02 16:56:00,141.655,141.695,141.64,141.695,270700000.0
2009-10-02 16:57:00,141.695,141.765,141.685,141.75,338600000.0
2009-10-02 16:58:00,141.75,141.78,141.7,141.72,273600000.0
2009-10-02 16:59:00,141.72,141.89,141.715,141.79,298300000.0
2009-10-02 17:00:00,141.78,141.82,141.765,141.785,306100000.0
2009-10-02 17:01:00,141.785,141.875,141.78,141.865,253500000.0
2009-10-02 17:02:00,141.865,142.06,141.84,141.995,325200000.0
2009-10-02 17:03:00,141.995,142.08,141.93,142.045,302800000.0
2009-10-02 17:04:00,142.045,142.31,142.04,142.18,379600000.0
2009-10-02 17:05:00,142.18,142.315,142.18,142.305,318300000.0
2009-10-02 17:06:00,142.305,142.48,142.295,142.43,372700000.0
2009-10-02 17:07:00,142.425,142.47,142.345,142.455,514500000.0
2009-10-02 17:08:00,142.47,142.65,142.455,142.555,400400000.0
2009-10-02 17:09:00,142.555,142.86,142.505,142.8,385800000.0
2009-10-02 17:10:00,142.795,142.81,142.64,142.645,394200000.0
2009-10-02 17:11:00,142.645,142.645,142.535,142.63,360300000.0
2009-10-02 17:12:00,142.63,142.765,142.615,142.635,370000000.0
2009-10-02 17:13:00,142.63,142.655,142.605,142.625,316300000.0
2009-10-02 17:14:00,142.625,142.665,142.53,142.555,342800000.0
2009-10-02 17:15:00,142.56,142.58,142.495,142.555,320000000.0
2009-10-02 17:16:00,142.565,142.66,142.565,142.62,306600000.0
2009-10-02 17:17:00,142.62,142.63,142.515,142.515,287200000.0
2009-10-02 17:18:00,142.52,142.57,142.505,142.53,279400000.0
2009-10-02 17:19:00,142.53,142.56,142.505,142.51,211900000.0
2009-10-02 17:20:00,142.51,142.57,142.5,142.56,220500000.0
2009-10-02 17:21:00,142.56,142.8,142.56,142.695,406900000.0
2009-10-02 17:22:00,142.7,142.735,142.66,142.685,303800000.0
2009-10-02 17:23:00,142.68,142.72,142.67,142.675,231800000.0
2009-10-02 17:24:00,142.675,142.705,142.66,142.7,201800000.0
2009-10-02 17:25:00,142.7,142.795,142.7,142.745,244700000.0
2009-10-02 17:26:00,142.74,142.82,142.735,142.75,226600000.0
2009-10-02 17:27:00,142.74,142.74,142.7,142.725,175400000.0
2009-10-02 17:28:00,142.735,142.74,142.665,142.67,156600000.0
2009-10-02 17:29:00,142.67,142.7,142.66,142.69,172300000.0
2009-10-02 17:30:00,142.69,142.74,142.69,142.735,161800000.0
2009-10-02 17:31:00,142.74,142.855,142.735,142.815,254800000.0
2009-10-02 17:32:00,142.815,142.84,142.765,142.825,189300000.0
2009-10-02 17:33:00,142.83,142.85,142.775,142.79,112400000.0
2009-10-02 17:34:00,142.795,142.795,142.695,142.715,162600000.0
2009-10-02 17:35:00,142.715,142.73,142.615,142.655,220200000.0
2009-10-02 17:36:00,142.655,142.675,142.625,142.63,147200000.0
2009-10-02 17:37:00,142.63,142.655,142.61,142.615,166800000.0
2009-10-02 17:38:00,142.615,142.615,142.565,142.58,158200000.0
2009-10-02 17:39:00,142.585,142.585,142.535,142.535,122900000.0
2009-10-02 17:40:00,142.53,142.53,142.4,142.445,184300000.0
2009-10-02 17:41:00,142.445,142.47,142.385,142.43,190300000.0
2009-10-02 17:42:00,142.425,142.425,142.355,142.405,286900000.0
2009-10-02 17:43:00,142.405,142.41,142.36,142.38,240800000.0
2009-10-02 17:44:00,142.38,142.385,142.34,142.355,189200000.0
2009-10-02 17:45:00,142.355,142.385,142.335,142.335,145200000.0
2009-10-02 17:46:00,142.335,142.36,142.32,142.355,115900000.0
2009-10-02 17:47:00,142.36,142.36,142.31,142.325,83000000.0
2009-10-02 17:48:00,142.315,142.33,142.24,142.26,165600000.0
2009-10-02 17:49:00,142.255,142.3,142.255,142.3,119700000.0
2009-10-02 17:50:00,142.3,142.335,142.3,142.305,201900000.0
2009-10-02 17:51:00,142.295,142.3,142.255,142.29,138800000.0
2009-10-02 17:52:00,142.285,142.305,142.26,142.29,175700000.0
2009-10-02 17:53:00,142.29,142.3,142.265,142.265,110100000.0
2009-10-02 17:54:00,142.265,142.32,142.265,142.315,146000000.0
2009-10-02 17:55:00,142.31,142.325,142.24,142.275,260200000.0
2009-10-02 17:56:00,142.275,142.275,142.21,142.235,192800000.0
2009-10-02 17:57:00,142.245,142.295,142.245,142.28,223000000.0
2009-10-02 17:58:00,142.28,142.31,142.255,142.255,143500000.0
2009-10-02 17:59:00,142.26,142.29,142.225,142.29,180900000.0
2009-10-02 18:00:00,142.285,142.34,142.28,142.32,183200000.0
2009-10-02 18:01:00,142.315,142.37,142.3,142.37,155000000.0
2009-10-02 18:02:00,142.37,142.375,142.335,142.355,98500000.0
2009-10-02 18:03:00,142.355,142.355,142.3,142.35,194000000.0
2009-10-02 18:04:00,142.345,142.405,142.33,142.355,233200000.0
2009-10-02 18:05:00,142.365,142.395,142.35,142.35,237800000.0
2009-10-02 18:06:00,142.355,142.38,142.325,142.335,213300000.0
2009-10-02 18:07:00,142.33,142.37,142.305,142.335,226900000.0
2009-10-02 18:08:00,142.33,142.34,142.29,142.325,219900000.0
2009-10-02 18:09:00,142.325,142.325,142.25,142.31,190300000.0
2009-10-02 18:10:00,142.31,142.465,142.3,142.465,246100000.0
2009-10-02 18:11:00,142.46,142.48,142.425,142.435,179000000.0
2009-10-02 18:12:00,142.435,142.435,142.395,142.415,145200000.0
2009-10-02 18:13:00,142.415,142.46,142.385,142.385,147600000.0
2009-10-02 18:14:00,142.385,142.39,142.33,142.335,186600000.0
2009-10-02 18:15:00,142.335,142.38,142.335,142.38,103400000.0
2009-10-02 18:16:00,142.38,142.42,142.375,142.415,85700000.0
2009-10-02 18:17:00,142.415,142.445,142.415,142.445,125900000.0
2009-10-02 18:18:00,142.44,142.46,142.435,142.435,40600000.0
2009-10-02 18:19:00,142.43,142.47,142.425,142.455,130900000.0
2009-10-02 18:20:00,142.455,142.475,142.42,142.42,135300000.0
2009-10-02 18:21:00,142.42,142.425,142.335,142.35,183200000.0
2009-10-02 18:22:00,142.355,142.395,142.335,142.375,124500000.0
2009-10-02 18:23:00,142.375,142.405,142.345,142.4,170800000.0
2009-10-02 18:24:00,142.4,142.4,142.335,142.335,111100000.0
2009-10-02 18:25:00,142.335,142.35,142.31,142.345,140100000.0
2009-10-02 18:26:00,142.34,142.355,142.325,142.35,64800000.0
2009-10-02 18:27:00,142.345,142.425,142.345,142.42,81500000.0
2009-10-02 18:28:00,142.42,142.425,142.38,142.38,143300000.0
2009-10-02 18:29:00,142.38,142.425,142.375,142.41,152800000.0
2009-10-02 18:30:00,142.415,142.505,142.38,142.505,213100000.0
2009-10-02 18:31:00,142.5,142.52,142.475,142.48,209300000.0
2009-10-02 18:32:00,142.495,142.52,142.47,142.52,132400000.0
2009-10-02 18:33:00,142.52,142.53,142.455,142.47,195800000.0
2009-10-02 18:34:00,142.47,142.52,142.47,142.475,161600000.0
2009-10-02 18:35:00,142.465,142.465,142.41,142.43,99100000.0
2009-10-02 18:36:00,142.425,142.445,142.385,142.435,105600000.0
2009-10-02 18:37:00,142.43,142.435,142.425,142.435,41400000.0
2009-10-02 18:38:00,142.435,142.46,142.435,142.445,55100000.0
2009-10-02 18:39:00,142.435,142.435,142.425,142.435,39000000.0
2009-10-02 18:40:00,142.435,142.485,142.435,142.485,165100000.0
2009-10-02 18:41:00,142.48,142.485,142.45,142.46,105100000.0
2009-10-02 18:42:00,142.465,142.475,142.455,142.455,75100000.0
2009-10-02 18:43:00,142.45,142.45,142.41,142.425,200300000.0
2009-10-02 18:44:00,142.425,142.44,142.415,142.42,114400000.0
2009-10-02 18:45:00,142.415,142.42,142.38,142.39,131400000.0
2009-10-02 18:46:00,142.39,142.405,142.385,142.395,37300000.0
2009-10-02 18:47:00,142.4,142.435,142.4,142.425,78200000.0
2009-10-02 18:48:00,142.435,142.475,142.39,142.475,93000000.0
2009-10-02 18:49:00,142.475,142.485,142.435,142.435,178700000.0
2009-10-02 18:50:00,142.435,142.48,142.43,142.455,164200000.0
2009-10-02 18:51:00,142.455,142.465,142.395,142.42,112400000.0
2009-10-02 18:52:00,142.415,142.43,142.405,142.42,81800000.0
2009-10-02 18:53:00,142.42,142.425,142.39,142.405,51200000.0
2009-10-02 18:54:00,142.405,142.455,142.405,142.415,132600000.0
2009-10-02 18:55:00,142.42,142.425,142.385,142.4,67500000.0
2009-10-02 18:56:00,142.4,142.405,142.39,142.395,43300000.0
2009-10-02 18:57:00,142.395,142.48,142.395,142.47,160200000.0
2009-10-02 18:58:00,142.465,142.51,142.44,142.49,163000000.0
2009-10-02 18:59:00,142.485,142.545,142.465,142.5,201300000.0
2009-10-02 19:00:00,142.5,142.53,142.48,142.505,86500000.0
2009-10-02 19:01:00,142.495,142.545,142.495,142.53,96100000.0
2009-10-02 19:02:00,142.53,142.56,142.52,142.535,169100000.0
2009-10-02 19:03:00,142.535,142.565,142.52,142.52,99000000.0
2009-10-02 19:04:00,142.53,142.575,142.505,142.565,121000000.0
2009-10-02 19:05:00,142.57,142.625,142.565,142.605,123600000.0
2009-10-02 19:06:00,142.615,142.645,142.605,142.605,250700000.0
2009-10-02 19:07:00,142.61,142.645,142.61,142.63,74600000.0
2009-10-02 19:08:00,142.63,142.655,142.62,142.625,250200000.0
2009-10-02 19:09:00,142.625,142.635,142.615,142.615,62000000.0
2009-10-02 19:10:00,142.62,142.625,142.595,142.595,111900000.0
2009-10-02 19:11:00,142.59,142.685,142.59,142.68,132700000.0
2009-10-02 19:12:00,142.68,142.765,142.68,142.76,154400000.0
2009-10-02 19:13:00,142.76,142.785,142.75,142.755,176300000.0
2009-10-02 19:14:00,142.76,142.785,142.73,142.74,108900000.0
2009-10-02 19:15:00,142.745,142.76,142.735,142.76,85100000.0
2009-10-02 19:16:00,142.76,142.76,142.715,142.725,167300000.0
2009-10-02 19:17:00,142.715,142.715,142.66,142.665,224400000.0
2009-10-02 19:18:00,142.655,142.685,142.63,142.63,195500000.0
2009-10-02 19:19:00,142.63,142.65,142.625,142.635,124000000.0
2009-10-02 19:20:00,142.635,142.645,142.63,142.63,120600000.0
2009-10-02 19:21:00,142.63,142.655,142.63,142.65,82800000.0
2009-10-02 19:22:00,142.655,142.665,142.62,142.62,137000000.0
2009-10-02 19:23:00,142.62,142.65,142.61,142.65,127000000.0
2009-10-02 19:24:00,142.65,142.665,142.635,142.665,77200000.0
2009-10-02 19:25:00,142.665,142.69,142.64,142.655,106100000.0
2009-10-02 19:26:00,142.66,142.67,142.645,142.665,88100000.0
2009-10-02 19:27:00,142.66,142.67,142.655,142.67,39300000.0
2009-10-02 19:28:00,142.66,142.69,142.66,142.685,86800000.0
2009-10-02 19:29:00,142.685,142.685,142.68,142.68,49800000.0
2009-10-02 19:30:00,142.68,142.715,142.68,142.715,50400000.0
2009-10-02 19:31:00,142.715,142.725,142.7,142.725,110200000.0
2009-10-02 19:32:00,142.725,142.755,142.715,142.755,173000000.0
2009-10-02 19:33:00,142.755,142.755,142.725,142.725,58300000.0
2009-10-02 19:34:00,142.725,142.73,142.72,142.73,66800000.0
2009-10-02 19:35:00,142.745,142.755,142.715,142.725,135700000.0
2009-10-02 19:36:00,142.725,142.725,142.645,142.655,117700000.0
2009-10-02 19:37:00,142.655,142.67,142.605,142.645,162500000.0
2009-10-02 19:38:00,142.645,142.645,142.585,142.59,80500000.0
2009-10-02 19:39:00,142.58,142.585,142.565,142.58,84600000.0
2009-10-02 19:40:00,142.58,142.585,142.56,142.575,100300000.0
2009-10-02 19:41:00,142.58,142.58,142.57,142.575,70900000.0
2009-10-02 19:42:00,142.58,142.58,142.54,142.57,97900000.0
2009-10-02 19:43:00,142.575,142.62,142.575,142.605,173300000.0
2009-10-02 19:44:00,142.605,142.645,142.59,142.605,207300000.0
2009-10-02 19:45:00,142.605,142.62,142.585,142.595,178200000.0
2009-10-02 19:46:00,142.595,142.61,142.59,142.605,57500000.0
2009-10-02 19:47:00,142.605,142.66,142.605,142.655,171000000.0
2009-10-02 19:48:00,142.67,142.67,142.65,142.67,153800000.0
2009-10-02 19:49:00,142.66,142.715,142.66,142.67,215800000.0
2009-10-02 19:50:00,142.68,142.755,142.66,142.74,160800000.0
2009-10-02 19:51:00,142.745,142.81,142.745,142.77,256400000.0
2009-10-02 19:52:00,142.775,142.81,142.765,142.785,210300000.0
2009-10-02 19:53:00,142.79,142.8,142.76,142.765,139900000.0
2009-10-02 19:54:00,142.765,142.765,142.705,142.72,78200000.0
2009-10-02 19:55:00,142.725,142.76,142.705,142.755,145800000.0
2009-10-02 19:56:00,142.75,142.755,142.665,142.67,274200000.0
2009-10-02 19:57:00,142.67,142.685,142.66,142.675,154300000.0
2009-10-02 19:58:00,142.675,142.675,142.65,142.66,97800000.0
2009-10-02 19:59:00,142.665,142.665,142.62,142.64,62900000.0
2009-10-02 20:00:00,142.64,142.64,142.58,142.58,94800000.0
2009-10-02 20:01:00,142.575,142.585,142.53,142.575,160500000.0
2009-10-02 20:02:00,142.57,142.58,142.545,142.55,213200000.0
2009-10-02 20:03:00,142.545,142.575,142.545,142.565,79500000.0
2009-10-02 20:04:00,142.565,142.605,142.565,142.585,122700000.0
2009-10-02 20:05:00,142.59,142.615,142.585,142.615,203200000.0
2009-10-02 20:06:00,142.62,142.655,142.615,142.615,183600000.0
2009-10-02 20:07:00,142.615,142.665,142.59,142.6,141400000.0
2009-10-02 20:08:00,142.605,142.635,142.605,142.63,49700000.0
2009-10-02 20:09:00,142.63,142.65,142.6,142.605,106700000.0
2009-10-02 20:10:00,142.61,142.63,142.585,142.625,107300000.0
2009-10-02 20:11:00,142.625,142.625,142.6,142.605,101700000.0
2009-10-02 20:12:00,142.605,142.625,142.595,142.61,135100000.0
2009-10-02 20:13:00,142.63,142.63,142.59,142.59,48900000.0
2009-10-02 20:14:00,142.585,142.595,142.55,142.575,115600000.0
2009-10-02 20:15:00,142.595,142.635,142.585,142.59,113900000.0
2009-10-02 20:16:00,142.59,142.59,142.57,142.585,119400000.0
2009-10-02 20:17:00,142.6,142.6,142.58,142.585,15300000.0
2009-10-02 20:18:00,142.58,142.605,142.58,142.6,49300000.0
2009-10-02 20:19:00,142.6,142.63,142.6,142.61,99900000.0
2009-10-02 20:20:00,142.61,142.65,142.61,142.615,86000000.0
2009-10-02 20:21:00,142.615,142.62,142.59,142.6,78800000.0
2009-10-02 20:22:00,142.6,142.6,142.59,142.595,12100000.0
2009-10-02 20:23:00,142.595,142.625,142.595,142.625,75600000.0
2009-10-02 20:24:00,142.625,142.66,142.625,142.66,61900000.0
2009-10-02 20:25:00,142.67,142.685,142.665,142.67,46400000.0
2009-10-02 20:26:00,142.67,142.715,142.66,142.7,126600000.0
2009-10-02 20:27:00,142.7,142.705,142.675,142.68,91500000.0
2009-10-02 20:28:00,142.68,142.695,142.675,142.695,49000000.0
2009-10-02 20:29:00,142.695,142.695,142.685,142.695,16900000.0
2009-10-02 20:30:00,142.695,142.695,142.66,142.67,51800000.0
2009-10-02 20:31:00,142.675,142.685,142.665,142.685,86200000.0
2009-10-02 20:32:00,142.69,142.69,142.665,142.665,83400000.0
2009-10-02 20:33:00,142.665,142.665,142.655,142.665,25700000.0
2009-10-02 20:34:00,142.66,142.685,142.66,142.685,36400000.0
2009-10-02 20:35:00,142.68,142.745,142.68,142.72,117200000.0
2009-10-02 20:36:00,142.72,142.74,142.71,142.725,59200000.0
2009-10-02 20:37:00,142.73,142.75,142.71,142.735,100800000.0
2009-10-02 20:38:00,142.74,142.755,142.735,142.755,38800000.0
2009-10-02 20:39:00,142.755,142.755,142.71,142.72,63000000.0
2009-10-02 20:40:00,142.72,142.72,142.68,142.695,42400000.0
2009-10-02 20:41:00,142.69,142.7,142.69,142.69,26900000.0
2009-10-02 20:42:00,142.69,142.71,142.68,142.7,155900000.0
2009-10-02 20:43:00,142.7,142.715,142.7,142.715,36900000.0
2009-10-02 20:44:00,142.705,142.725,142.695,142.71,78100000.0
2009-10-02 20:45:00,142.715,142.715,142.675,142.7,31000000.0
2009-10-02 20:46:00,142.705,142.715,142.695,142.695,31900000.0
2009-10-02 20:47:00,142.7,142.7,142.675,142.675,16000000.0
2009-10-02 20:48:00,142.675,142.685,142.665,142.665,68400000.0
2009-10-02 20:49:00,142.675,142.675,142.665,142.665,6900000.0
2009-10-02 20:50:00,142.66,142.68,142.66,142.67,45000000.0
2009-10-02 20:51:00,142.665,142.675,142.65,142.675,80000000.0
2009-10-02 20:52:00,142.675,142.71,142.675,142.7,97600000.0
2009-10-02 20:53:00,142.71,142.71,142.64,142.645,67500000.0
2009-10-02 20:54:00,142.645,142.645,142.635,142.635,25200000.0
2009-10-02 20:55:00,142.65,142.65,142.615,142.62,58300000.0
2009-10-02 20:56:00,142.62,142.63,142.59,142.605,117700000.0
2009-10-02 20:57:00,142.6,142.61,142.525,142.555,301200000.0
2009-10-02 20:58:00,142.56,142.585,142.55,142.585,91000000.0
2009-10-02 20:59:00,142.585,142.675,142.56,142.675,199500000.0
2009-10-02 21:00:00,142.675,142.69,142.66,142.67,171300000.0
2009-10-02 21:01:00,142.67,142.685,142.615,142.625,114000000.0
2009-10-02 21:02:00,142.625,142.65,142.6,142.61,75700000.0
2009-10-02 21:03:00,142.615,142.655,142.61,142.61,134200000.0
2009-10-02 21:04:00,142.61,142.655,142.585,142.65,119900000.0
2009-10-02 21:05:00,142.65,142.65,142.625,142.64,39300000.0
2009-10-02 21:06:00,142.635,142.64,142.565,142.59,152900000.0
2009-10-02 21:07:00,142.585,142.6,142.575,142.59,49500000.0
2009-10-02 21:08:00,142.62,142.66,142.62,142.635,70500000.0
2009-10-02 21:09:00,142.635,142.635,142.635,142.635,10600000.0
2009-10-02 21:10:00,142.655,142.68,142.645,142.645,105700000.0
2009-10-02 21:11:00,142.645,142.69,142.645,142.68,47400000.0
2009-10-02 21:12:00,142.68,142.695,142.68,142.68,86300000.0
2009-10-02 21:13:00,142.685,142.685,142.67,142.67,8200000.0
2009-10-02 21:14:00,142.675,142.68,142.655,142.655,86300000.0
2009-10-02 21:15:00,142.655,142.665,142.64,142.655,132400000.0
2009-10-02 21:16:00,142.655,142.67,142.61,142.61,144100000.0
2009-10-02 21:17:00,142.605,142.625,142.575,142.595,90700000.0
2009-10-02 21:18:00,142.595,142.64,142.595,142.62,122800000.0
2009-10-02 21:19:00,142.615,142.65,142.615,142.64,115400000.0
2009-10-02 21:20:00,142.64,142.67,142.625,142.665,125500000.0
2009-10-02 21:21:00,142.665,142.67,142.655,142.66,54200000.0
2009-10-02 21:22:00,142.655,142.665,142.645,142.665,32200000.0
2009-10-02 21:23:00,142.665,142.67,142.63,142.63,92100000.0
2009-10-02 21:24:00,142.625,142.63,142.61,142.61,54100000.0
2009-10-02 21:25:00,142.61,142.62,142.61,142.62,39000000.0
2009-10-02 21:26:00,142.62,142.66,142.62,142.65,150000000.0
2009-10-02 21:27:00,142.655,142.745,142.645,142.73,128100000.0
2009-10-02 21:28:00,142.73,142.735,142.715,142.73,98900000.0
2009-10-02 21:29:00,142.72,142.73,142.69,142.72,123300000.0
2009-10-02 21:30:00,142.72,142.755,142.72,142.75,82100000.0
2009-10-02 21:31:00,142.745,142.775,142.745,142.775,100900000.0
2009-10-02 21:32:00,142.775,142.795,142.74,142.75,161100000.0
2009-10-02 21:33:00,142.75,142.76,142.745,142.745,130700000.0
2009-10-02 21:34:00,142.745,142.755,142.735,142.745,85600000.0
2009-10-02 21:35:00,142.745,142.78,142.74,142.765,121000000.0
2009-10-02 21:36:00,142.76,142.765,142.725,142.75,193500000.0
2009-10-02 21:37:00,142.755,142.785,142.755,142.765,258200000.0
2009-10-02 21:38:00,142.765,142.79,142.76,142.785,128600000.0
2009-10-02 21:39:00,142.795,142.82,142.79,142.82,113300000.0
2009-10-02 21:40:00,142.83,142.83,142.805,142.815,70500000.0
2009-10-02 21:41:00,142.815,142.91,142.805,142.865,247200000.0
2009-10-02 21:42:00,142.865,142.875,142.855,142.865,162300000.0
2009-10-02 21:43:00,142.865,142.905,142.86,142.88,167700000.0
2009-10-02 21:44:00,142.88,142.885,142.865,142.87,85600000.0
2009-10-02 21:45:00,142.87,142.905,142.865,142.89,43000000.0
2009-10-02 21:46:00,142.895,142.905,142.88,142.89,108100000.0
2009-10-02 21:47:00,142.89,142.91,142.87,142.87,71800000.0
2009-10-02 21:48:00,142.89,142.89,142.845,142.85,86400000.0
2009-10-02 21:49:00,142.855,142.87,142.85,142.86,57700000.0
2009-10-02 21:50:00,142.86,142.87,142.84,142.865,108700000.0
2009-10-02 21:51:00,142.84,142.865,142.83,142.835,165100000.0
2009-10-02 21:52:00,142.83,142.84,142.815,142.825,68100000.0
2009-10-02 21:53:00,142.825,142.825,142.81,142.82,88900000.0
2009-10-02 21:54:00,142.815,142.835,142.78,142.81,198400000.0
2009-10-02 21:55:00,142.81,142.81,142.79,142.79,239200000.0
2009-10-02 21:56:00,142.795,142.795,142.765,142.78,132800000.0
2009-10-02 21:57:00,142.78,142.815,142.775,142.815,46300000.0
2009-10-02 21:58:00,142.81,142.815,142.805,142.805,82300000.0
2009-10-02 21:59:00,142.805,142.83,142.77,142.79,161500000.0
2009-10-02 22:00:00,142.79,142.81,142.785,142.805,109400000.0
2009-10-02 22:01:00,142.815,142.84,142.81,142.82,46200000.0
2009-10-02 22:02:00,142.82,142.835,142.82,142.82,34400000.0
2009-10-02 22:03:00,142.82,142.82,142.805,142.815,68200000.0
2009-10-02 22:04:00,142.82,142.82,142.805,142.815,39600000.0
2009-10-02 22:05:00,142.81,142.85,142.81,142.85,11800000.0
2009-10-02 22:06:00,142.84,142.85,142.825,142.825,47600000.0
2009-10-02 22:07:00,142.825,142.84,142.825,142.835,68800000.0
2009-10-02 22:08:00,142.835,142.835,142.81,142.81,146800000.0
2009-10-02 22:09:00,142.81,142.815,142.805,142.815,30800000.0
2009-10-02 22:10:00,142.815,142.845,142.815,142.845,42100000.0
2009-10-02 22:11:00,142.845,142.845,142.835,142.835,28200000.0
2009-10-02 22:12:00,142.845,142.855,142.835,142.835,144900000.0
2009-10-02 22:13:00,142.835,142.85,142.835,142.835,42100000.0
2009-10-02 22:14:00,142.845,142.88,142.845,142.87,56000000.0
2009-10-02 22:15:00,142.87,142.875,142.855,142.86,75300000.0
2009-10-02 22:16:00,142.87,142.87,142.785,142.82,83200000.0
2009-10-02 22:17:00,142.82,142.86,142.81,142.85,64900000.0
2009-10-02 22:18:00,142.86,142.86,142.845,142.855,31300000.0
2009-10-02 22:19:00,142.855,142.87,142.835,142.84,112400000.0
2009-10-02 22:20:00,142.84,142.9,142.84,142.85,55800000.0
2009-10-02 22:21:00,142.865,142.895,142.865,142.88,45600000.0
2009-10-02 22:22:00,142.875,142.945,142.875,142.935,111100000.0
2009-10-02 22:23:00,142.935,142.975,142.92,142.955,142200000.0
2009-10-02 22:24:00,142.955,142.955,142.89,142.925,109300000.0
2009-10-02 22:25:00,142.925,142.935,142.895,142.91,79000000.0
2009-10-02 22:26:00,142.91,142.955,142.905,142.93,58800000.0
2009-10-02 22:27:00,142.93,142.935,142.91,142.91,81200000.0
2009-10-02 22:28:00,142.905,142.915,142.89,142.915,61600000.0
2009-10-02 22:29:00,142.915,142.935,142.905,142.925,15400000.0
2009-10-02 22:30:00,142.94,143.08,142.94,143.065,107300000.0
2009-10-02 22:31:00,143.07,143.13,143.07,143.105,86300000.0
2009-10-02 22:32:00,143.105,143.115,143.095,143.115,51800000.0
2009-10-02 22:33:00,143.115,143.115,143.05,143.105,68000000.0
2009-10-02 22:34:00,143.105,143.105,143.085,143.1,27400000.0
2009-10-02 22:35:00,143.085,143.1,143.07,143.1,27900000.0
2009-10-02 22:36:00,143.095,143.12,143.075,143.105,101600000.0
2009-10-02 22:37:00,143.105,143.105,143.095,143.095,18000000.0
2009-10-02 22:38:00,143.09,143.09,143.09,143.09,15400000.0
2009-10-02 22:39:00,143.09,143.09,143.015,143.06,141000000.0
2009-10-02 22:40:00,143.06,143.125,143.06,143.125,145200000.0
2009-10-02 22:41:00,143.125,143.185,143.125,143.16,143400000.0
2009-10-02 22:42:00,143.16,143.17,143.15,143.15,212600000.0
2009-10-02 22:43:00,143.15,143.16,143.135,143.145,176300000.0
2009-10-02 22:44:00,143.145,143.155,143.135,143.15,95400000.0
2009-10-02 22:45:00,143.145,143.145,143.11,143.115,132100000.0
2009-10-02 22:46:00,143.115,143.12,143.105,143.105,38300000.0
2009-10-02 22:47:00,143.105,143.13,143.1,143.125,223100000.0
2009-10-02 22:48:00,143.125,143.135,143.105,143.13,263700000.0
2009-10-02 22:49:00,143.13,143.15,143.105,143.105,256100000.0
2009-10-02 22:50:00,143.105,143.125,143.095,143.115,91800000.0
2009-10-02 22:51:00,143.115,143.125,143.115,143.12,42200000.0
2009-10-02 22:52:00,143.125,143.125,143.115,143.115,16600000.0
2009-10-02 22:53:00,143.11,143.12,143.11,143.12,41200000.0
2009-10-02 22:54:00,143.12,143.125,143.1,143.115,98400000.0
2009-10-02 22:55:00,143.125,143.125,143.095,143.11,48600000.0
2009-10-02 22:56:00,143.1,143.11,143.095,143.11,28800000.0
2009-10-02 22:57:00,143.11,143.13,143.08,143.085,118100000.0
2009-10-02 22:58:00,143.08,143.15,143.08,143.135,60900000.0
2009-10-02 22:59:00,143.135,143.165,143.11,143.15,26600000.0
2009-10-04 23:00:00,143.009,143.009,142.491,142.492,81600000.0
2009-10-04 23:01:00,142.452,142.512,142.403,142.404,26800000.0
2009-10-04 23:02:00,142.392,142.417,142.392,142.4,119500000.0
2009-10-04 23:03:00,142.428,142.483,142.398,142.398,90800000.0
2009-10-04 23:04:00,142.425,142.425,142.37,142.4,6000000.0
2009-10-04 23:05:00,142.495,142.495,142.495,142.495,1500000.0
2009-10-04 23:06:00,142.53,142.545,142.51,142.51,14500000.0
2009-10-04 23:07:00,142.52,142.615,142.52,142.615,16100000.0
2009-10-04 23:08:00,142.64,142.645,142.64,142.645,17600000.0
2009-10-04 23:09:00,142.645,142.675,142.54,142.555,38600000.0
2009-10-04 23:10:00,142.565,142.575,142.55,142.555,7700000.0
2009-10-04 23:11:00,142.565,142.565,142.39,142.41,23700000.0
2009-10-04 23:12:00,142.43,142.525,142.43,142.525,21000000.0
2009-10-04 23:13:00,142.515,142.53,142.515,142.53,27000000.0
2009-10-04 23:14:00,142.54,142.56,142.485,142.53,18600000.0
2009-10-04 23:15:00,142.505,142.54,142.505,142.51,19700000.0
2009-10-04 23:16:00,142.51,142.525,142.355,142.4,22900000.0
2009-10-04 23:17:00,142.41,142.41,142.41,142.41,1500000.0
2009-10-04 23:18:00,142.425,142.425,142.4,142.405,4500000.0
2009-10-04 23:19:00,142.428,142.433,142.408,142.416,97900000.0
2009-10-04 23:20:00,142.42,142.42,142.42,142.42,9600000.0
2009-10-04 23:21:00,142.42,142.42,142.42,142.42,12000000.0
2009-10-04 23:22:00,142.42,142.42,142.42,142.42,14400000.0
2009-10-04 23:23:00,142.425,142.425,142.425,142.425,9000000.0
2009-10-04 23:24:00,142.425,142.425,142.405,142.405,14300000.0
2009-10-04 23:25:00,142.405,142.415,142.4,142.415,34700000.0
2009-10-04 23:26:00,142.415,142.425,142.375,142.375,27600000.0
2009-10-04 23:27:00,142.385,142.395,142.36,142.375,16500000.0
2009-10-04 23:28:00,142.36,142.36,142.345,142.345,3000000.0
2009-10-04 23:29:00,142.34,142.37,142.34,142.37,4500000.0
2009-10-04 23:30:00,142.385,142.385,142.37,142.385,6000000.0
2009-10-04 23:31:00,142.37,142.4,142.37,142.385,12500000.0
2009-10-04 23:32:00,142.385,142.385,142.335,142.385,24200000.0
2009-10-04 23:33:00,142.385,142.395,142.315,142.335,64100000.0
2009-10-04 23:34:00,142.345,142.395,142.32,142.39,81400000.0
2009-10-04 23:35:00,142.405,142.455,142.395,142.42,92700000.0
2009-10-04 23:36:00,142.42,142.445,142.42,142.44,23600000.0
2009-10-04 23:37:00,142.455,142.455,142.44,142.44,15500000.0
2009-10-04 23:38:00,142.455,142.505,142.455,142.47,86800000.0
2009-10-04 23:39:00,142.47,142.495,142.46,142.48,55000000.0
2009-10-04 23:40:00,142.47,142.5,142.47,142.475,29800000.0
2009-10-04 23:41:00,142.475,142.48,142.44,142.48,23800000.0
2009-10-04 23:42:00,142.48,142.49,142.405,142.485,35900000.0
2009-10-04 23:43:00,142.495,142.505,142.495,142.5,13200000.0
2009-10-04 23:44:00,142.505,142.52,142.505,142.52,13000000.0
2009-10-04 23:45:00,142.515,142.52,142.505,142.51,17600000.0
2009-10-04 23:46:00,142.5,142.5,142.485,142.485,14200000.0
2009-10-04 23:47:00,142.485,142.49,142.485,142.485,16000000.0
2009-10-04 23:48:00,142.485,142.5,142.485,142.495,10600000.0
2009-10-04 23:49:00,142.5,142.5,142.495,142.495,10400000.0
2009-10-04 23:50:00,142.5,142.5,142.485,142.485,21600000.0
2009-10-04 23:51:00,142.485,142.5,142.485,142.49,23000000.0
2009-10-04 23:52:00,142.49,142.495,142.49,142.49,20200000.0
2009-10-04 23:53:00,142.505,142.51,142.495,142.51,17600000.0
2009-10-04 23:54:00,142.515,142.515,142.505,142.505,10800000.0
2009-10-04 23:55:00,142.505,142.505,142.495,142.495,37200000.0
2009-10-04 23:56:00,142.495,142.495,142.355,142.375,31600000.0
2009-10-04 23:57:00,142.36,142.45,142.36,142.45,24600000.0
2009-10-04 23:58:00,142.432,142.457,142.423,142.43,82900000.0
2009-10-04 23:59:00,142.405,142.42,142.39,142.39,8200000.0
2009-10-05 00:00:00,142.41,142.535,142.41,142.53,107700000.0
2009-10-05 00:01:00,142.54,142.54,142.495,142.535,113600000.0
2009-10-05 00:02:00,142.555,142.565,142.545,142.555,40300000.0
2009-10-05 00:03:00,142.545,142.545,142.48,142.495,51400000.0
2009-10-05 00:04:00,142.51,142.55,142.505,142.545,79400000.0
2009-10-05 00:05:00,142.56,142.58,142.525,142.53,35000000.0
2009-10-05 00:06:00,142.535,142.555,142.535,142.555,36100000.0
2009-10-05 00:07:00,142.555,142.555,142.54,142.55,13800000.0
2009-10-05 00:08:00,142.555,142.6,142.55,142.585,66900000.0
2009-10-05 00:09:00,142.59,142.615,142.575,142.585,24600000.0
2009-10-05 00:10:00,142.59,142.65,142.59,142.645,47600000.0
2009-10-05 00:11:00,142.645,142.68,142.64,142.67,32000000.0
2009-10-05 00:12:00,142.67,142.74,142.67,142.735,40000000.0
2009-10-05 00:13:00,142.735,142.735,142.68,142.695,67900000.0
2009-10-05 00:14:00,142.695,142.715,142.665,142.715,36300000.0
2009-10-05 00:15:00,142.71,142.715,142.65,142.665,59200000.0
2009-10-05 00:16:00,142.665,142.675,142.63,142.645,27000000.0
2009-10-05 00:17:00,142.655,142.67,142.645,142.645,43200000.0
2009-10-05 00:18:00,142.645,142.655,142.61,142.655,38800000.0
2009-10-05 00:19:00,142.655,142.7,142.655,142.7,25300000.0
2009-10-05 00:20:00,142.74,142.745,142.695,142.745,40800000.0
2009-10-05 00:21:00,142.74,142.745,142.74,142.745,7900000.0
2009-10-05 00:22:00,142.74,142.755,142.715,142.715,84000000.0
2009-10-05 00:23:00,142.69,142.74,142.67,142.74,56100000.0
2009-10-05 00:24:00,142.75,142.795,142.74,142.78,59100000.0
2009-10-05 00:25:00,142.785,142.825,142.765,142.81,83800000.0
2009-10-05 00:26:00,142.81,142.82,142.81,142.815,27300000.0
2009-10-05 00:27:00,142.815,142.84,142.815,142.825,48100000.0
2009-10-05 00:28:00,142.835,142.835,142.81,142.82,59100000.0
2009-10-05 00:29:00,142.82,142.82,142.805,142.805,23100000.0
2009-10-05 00:30:00,142.82,142.82,142.81,142.815,38500000.0
2009-10-05 00:31:00,142.815,142.825,142.805,142.825,65100000.0
2009-10-05 00:32:00,142.825,142.835,142.8,142.835,36900000.0
2009-10-05 00:33:00,142.845,142.855,142.845,142.855,30700000.0
2009-10-05 00:34:00,142.865,142.895,142.84,142.895,103100000.0
2009-10-05 00:35:00,142.9,142.92,142.9,142.91,74000000.0
2009-10-05 00:36:00,142.895,142.92,142.885,142.89,109500000.0
2009-10-05 00:37:00,142.89,142.905,142.88,142.905,43400000.0
2009-10-05 00:38:00,142.905,142.905,142.855,142.87,102800000.0
2009-10-05 00:39:00,142.87,142.88,142.845,142.865,79000000.0
2009-10-05 00:40:00,142.865,142.865,142.84,142.84,37700000.0
2009-10-05 00:41:00,142.84,142.875,142.835,142.86,51600000.0
2009-10-05 00:42:00,142.865,142.88,142.76,142.76,204300000.0
2009-10-05 00:43:00,142.77,142.805,142.7,142.79,166000000.0
2009-10-05 00:44:00,142.79,142.81,142.755,142.795,83100000.0
2009-10-05 00:45:00,142.79,142.81,142.785,142.785,42400000.0
2009-10-05 00:46:00,142.79,142.79,142.74,142.785,41500000.0
2009-10-05 00:47:00,142.785,142.795,142.75,142.76,76600000.0
2009-10-05 00:48:00,142.76,142.78,142.76,142.77,29700000.0
2009-10-05 00:49:00,142.785,142.8,142.785,142.8,8600000.0
2009-10-05 00:50:00,142.8,142.8,142.685,142.69,74900000.0
2009-10-05 00:51:00,142.695,142.745,142.685,142.685,108300000.0
2009-10-05 00:52:00,142.69,142.745,142.675,142.7,112400000.0
2009-10-05 00:53:00,142.7,142.71,142.665,142.67,60600000.0
2009-10-05 00:54:00,142.67,142.685,142.665,142.685,36800000.0
2009-10-05 00:55:00,142.695,142.71,142.66,142.7,27000000.0
2009-10-05 00:56:00,142.7,142.7,142.585,142.605,109800000.0
2009-10-05 00:57:00,142.615,142.66,142.6,142.66,81200000.0
2009-10-05 00:58:00,142.655,142.655,142.62,142.64,59700000.0
2009-10-05 00:59:00,142.64,142.71,142.63,142.67,173400000.0
2009-10-05 01:00:00,142.67,142.67,142.64,142.66,25900000.0
2009-10-05 01:01:00,142.66,142.66,142.56,142.635,110600000.0
2009-10-05 01:02:00,142.635,142.635,142.58,142.58,131100000.0
2009-10-05 01:03:00,142.58,142.695,142.58,142.68,115500000.0
2009-10-05 01:04:00,142.685,142.705,142.67,142.69,93100000.0
2009-10-05 01:05:00,142.7,142.735,142.7,142.73,83400000.0
2009-10-05 01:06:00,142.725,142.735,142.665,142.7,92800000.0
2009-10-05 01:07:00,142.7,142.74,142.695,142.73,128000000.0
2009-10-05 01:08:00,142.74,142.76,142.72,142.745,72300000.0
2009-10-05 01:09:00,142.745,142.76,142.74,142.74,27400000.0
2009-10-05 01:10:00,142.735,142.76,142.72,142.76,51600000.0
2009-10-05 01:11:00,142.765,142.765,142.75,142.755,19700000.0
2009-10-05 01:12:00,142.74,142.75,142.715,142.735,76100000.0
2009-10-05 01:13:00,142.75,142.75,142.715,142.725,56600000.0
2009-10-05 01:14:00,142.725,142.735,142.725,142.735,90300000.0
2009-10-05 01:15:00,142.735,142.78,142.735,142.76,60400000.0
2009-10-05 01:16:00,142.76,142.78,142.76,142.775,9000000.0
2009-10-05 01:17:00,142.77,142.77,142.74,142.75,79400000.0
2009-10-05 01:18:00,142.75,142.77,142.75,142.77,44700000.0
2009-10-05 01:19:00,142.765,142.775,142.75,142.75,46900000.0
2009-10-05 01:20:00,142.755,142.785,142.74,142.765,103500000.0
2009-10-05 01:21:00,142.77,142.8,142.77,142.795,52000000.0
2009-10-05 01:22:00,142.79,142.795,142.79,142.79,37000000.0
2009-10-05 01:23:00,142.795,142.825,142.795,142.825,36700000.0
2009-10-05 01:24:00,142.815,142.83,142.8,142.83,28200000.0
2009-10-05 01:25:00,142.83,142.83,142.75,142.81,79700000.0
2009-10-05 01:26:00,142.805,142.825,142.8,142.825,23400000.0
2009-10-05 01:27:00,142.82,142.83,142.82,142.83,20400000.0
2009-10-05 01:28:00,142.83,142.875,142.83,142.86,49700000.0
2009-10-05 01:29:00,142.865,142.865,142.83,142.845,32500000.0
2009-10-05 01:30:00,142.815,142.845,142.77,142.785,98300000.0
2009-10-05 01:31:00,142.78,142.78,142.765,142.78,40800000.0
2009-10-05 01:32:00,142.78,142.78,142.755,142.765,28700000.0
2009-10-05 01:33:00,142.76,142.78,142.76,142.78,7500000.0
2009-10-05 01:34:00,142.77,142.805,142.77,142.8,40100000.0
2009-10-05 01:35:00,142.8,142.815,142.8,142.815,35700000.0
2009-10-05 01:36:00,142.815,142.815,142.79,142.79,20900000.0
2009-10-05 01:37:00,142.785,142.79,142.755,142.755,29200000.0
2009-10-05 01:38:00,142.76,142.76,142.735,142.75,22600000.0
2009-10-05 01:39:00,142.755,142.765,142.75,142.76,24400000.0
2009-10-05 01:40:00,142.765,142.775,142.75,142.775,35400000.0
2009-10-05 01:41:00,142.738,142.757,142.703,142.729,138400000.0
2009-10-05 01:42:00,142.785,142.785,142.785,142.785,1500000.0
2009-10-05 01:43:00,142.76,142.76,142.733,142.733,163400000.0
2009-10-05 01:44:00,142.775,142.775,142.775,142.775,1500000.0
2009-10-05 01:45:00,142.785,142.785,142.78,142.78,3000000.0
2009-10-05 01:46:00,142.785,142.785,142.765,142.77,26900000.0
2009-10-05 01:47:00,142.775,142.785,142.765,142.765,118600000.0
2009-10-05 01:48:00,142.775,142.815,142.765,142.815,123700000.0
2009-10-05 01:49:00,142.815,142.825,142.805,142.81,167000000.0
2009-10-05 01:50:00,142.82,142.89,142.815,142.89,83000000.0
2009-10-05 01:51:00,142.895,142.905,142.87,142.885,85700000.0
2009-10-05 01:52:00,142.895,142.925,142.89,142.925,33300000.0
2009-10-05 01:53:00,142.915,142.915,142.875,142.875,54100000.0
2009-10-05 01:54:00,142.865,142.865,142.825,142.865,74900000.0
2009-10-05 01:55:00,142.865,142.885,142.845,142.86,40900000.0
2009-10-05 01:56:00,142.865,142.875,142.835,142.855,72900000.0
2009-10-05 01:57:00,142.86,142.86,142.855,142.855,6000000.0
2009-10-05 01:58:00,142.855,142.895,142.855,142.895,52000000.0
2009-10-05 01:59:00,142.89,142.92,142.86,142.87,62600000.0
2009-10-05 02:00:00,142.87,142.96,142.87,142.945,185300000.0
2009-10-05 02:01:00,142.955,143.0,142.945,142.965,125700000.0
2009-10-05 02:02:00,142.965,142.98,142.955,142.965,43100000.0
2009-10-05 02:03:00,142.97,142.975,142.935,142.935,38800000.0
2009-10-05 02:04:00,142.93,142.94,142.91,142.94,19500000.0
2009-10-05 02:05:00,142.935,142.995,142.925,142.985,54800000.0
2009-10-05 02:06:00,142.985,142.985,142.895,142.95,54800000.0
2009-10-05 02:07:00,142.96,143.035,142.96,143.03,162300000.0
2009-10-05 02:08:00,143.03,143.32,143.02,143.32,259200000.0
2009-10-05 02:09:00,143.335,143.39,143.285,143.39,239800000.0
2009-10-05 02:10:00,143.385,143.385,143.245,143.265,187000000.0
2009-10-05 02:11:00,143.26,143.265,143.17,143.205,178300000.0
2009-10-05 02:12:00,143.215,143.305,143.215,143.295,103600000.0
2009-10-05 02:13:00,143.315,143.315,143.245,143.27,69100000.0
2009-10-05 02:14:00,143.27,143.28,143.245,143.245,48300000.0
2009-10-05 02:15:00,143.245,143.295,143.245,143.285,71600000.0
2009-10-05 02:16:00,143.28,143.305,143.235,143.295,110800000.0
2009-10-05 02:17:00,143.29,143.31,143.29,143.295,73700000.0
2009-10-05 02:18:00,143.3,143.355,143.285,143.355,84100000.0
2009-10-05 02:19:00,143.355,143.41,143.34,143.37,122500000.0
2009-10-05 02:20:00,143.365,143.365,143.3,143.31,81000000.0
2009-10-05 02:21:00,143.315,143.33,143.3,143.3,41800000.0
2009-10-05 02:22:00,143.305,143.385,143.305,143.37,97000000.0
2009-10-05 02:23:00,143.37,143.37,143.335,143.335,51500000.0
2009-10-05 02:24:00,143.335,143.335,143.3,143.315,54400000.0
2009-10-05 02:25:00,143.315,143.335,143.255,143.265,137000000.0
2009-10-05 02:26:00,143.275,143.305,143.265,143.295,143100000.0
2009-10-05 02:27:00,143.3,143.34,143.3,143.31,109800000.0
2009-10-05 02:28:00,143.305,143.36,143.3,143.345,81200000.0
2009-10-05 02:29:00,143.345,143.36,143.325,143.36,48900000.0
2009-10-05 02:30:00,143.36,143.36,143.345,143.345,12600000.0
2009-10-05 02:31:00,143.35,143.41,143.35,143.395,76700000.0
2009-10-05 02:32:00,143.38,143.43,143.38,143.4,105400000.0
2009-10-05 02:33:00,143.4,143.51,143.395,143.475,132900000.0
2009-10-05 02:34:00,143.48,143.51,143.475,143.48,146500000.0
2009-10-05 02:35:00,143.485,143.52,143.47,143.52,156300000.0
2009-10-05 02:36:00,143.505,143.535,143.505,143.52,107200000.0
2009-10-05 02:37:00,143.52,143.53,143.445,143.455,162600000.0
2009-10-05 02:38:00,143.445,143.455,143.405,143.41,64500000.0
2009-10-05 02:39:00,143.415,143.435,143.375,143.375,75000000.0
2009-10-05 02:40:00,143.375,143.395,143.375,143.39,130600000.0
2009-10-05 02:41:00,143.39,143.39,143.36,143.38,97200000.0
2009-10-05 02:42:00,143.38,143.41,143.375,143.4,53700000.0
2009-10-05 02:43:00,143.39,143.425,143.39,143.4,62000000.0
2009-10-05 02:44:00,143.4,143.44,143.39,143.415,110600000.0
2009-10-05 02:45:00,143.415,143.445,143.415,143.435,31900000.0
2009-10-05 02:46:00,143.425,143.455,143.42,143.455,20700000.0
2009-10-05 02:47:00,143.445,143.445,143.435,143.44,12100000.0
2009-10-05 02:48:00,143.44,143.445,143.415,143.415,66500000.0
2009-10-05 02:49:00,143.42,143.425,143.38,143.385,79900000.0
2009-10-05 02:50:00,143.385,143.39,143.36,143.37,85300000.0
2009-10-05 02:51:00,143.36,143.395,143.36,143.385,59600000.0
2009-10-05 02:52:00,143.395,143.395,143.355,143.365,65800000.0
2009-10-05 02:53:00,143.365,143.41,143.365,143.4,70900000.0
2009-10-05 02:54:00,143.395,143.485,143.395,143.465,128400000.0
2009-10-05 02:55:00,143.47,143.52,143.46,143.515,71100000.0
2009-10-05 02:56:00,143.51,143.54,143.51,143.52,63500000.0
2009-10-05 02:57:00,143.515,143.525,143.47,143.47,69900000.0
2009-10-05 02:58:00,143.47,143.525,143.47,143.525,65100000.0
2009-10-05 02:59:00,143.525,143.54,143.51,143.54,74600000.0
2009-10-05 03:00:00,143.54,143.6,143.525,143.575,136300000.0
2009-10-05 03:01:00,143.585,143.595,143.585,143.59,43000000.0
2009-10-05 03:02:00,143.59,143.6,143.57,143.595,138200000.0
2009-10-05 03:03:00,143.59,143.695,143.59,143.675,133200000.0
2009-10-05 03:04:00,143.675,143.695,143.65,143.685,66400000.0
2009-10-05 03:05:00,143.685,143.825,143.685,143.805,180400000.0
2009-10-05 03:06:00,143.81,143.84,143.8,143.83,110300000.0
2009-10-05 03:07:00,143.83,143.88,143.82,143.84,139300000.0
2009-10-05 03:08:00,143.84,143.865,143.785,143.8,112600000.0
2009-10-05 03:09:00,143.8,143.94,143.8,143.91,155500000.0
2009-10-05 03:10:00,143.9,143.93,143.885,143.89,156900000.0
2009-10-05 03:11:00,143.89,143.9,143.85,143.885,120400000.0
2009-10-05 03:12:00,143.885,143.94,143.88,143.925,79100000.0
2009-10-05 03:13:00,143.93,143.94,143.925,143.93,47500000.0
2009-10-05 03:14:00,143.93,143.945,143.895,143.895,100800000.0
2009-10-05 03:15:00,143.895,143.905,143.85,143.855,70900000.0
2009-10-05 03:16:00,143.855,143.855,143.825,143.855,85500000.0
2009-10-05 03:17:00,143.855,143.855,143.795,143.8,103200000.0
2009-10-05 03:18:00,143.81,143.81,143.77,143.77,79000000.0
2009-10-05 03:19:00,143.775,143.78,143.76,143.76,41100000.0
2009-10-05 03:20:00,143.755,143.755,143.75,143.755,4500000.0
2009-10-05 03:21:00,143.76,143.765,143.72,143.735,97800000.0
2009-10-05 03:22:00,143.74,143.755,143.72,143.735,82900000.0
2009-10-05 03:23:00,143.735,143.745,143.73,143.73,44500000.0
2009-10-05 03:24:00,143.73,143.74,143.71,143.715,93600000.0
2009-10-05 03:25:00,143.715,143.735,143.71,143.735,28200000.0
2009-10-05 03:26:00,143.735,143.745,143.72,143.74,44100000.0
2009-10-05 03:27:00,143.74,143.8,143.73,143.77,113600000.0
2009-10-05 03:28:00,143.77,143.785,143.76,143.78,49100000.0
2009-10-05 03:29:00,143.78,143.835,143.77,143.825,88900000.0
2009-10-05 03:30:00,143.825,143.835,143.765,143.765,84200000.0
2009-10-05 03:31:00,143.77,143.785,143.755,143.755,67100000.0
2009-10-05 03:32:00,143.755,143.79,143.725,143.74,108000000.0
2009-10-05 03:33:00,143.74,143.755,143.73,143.74,127400000.0
2009-10-05 03:34:00,143.74,143.745,143.715,143.72,71500000.0
2009-10-05 03:35:00,143.715,143.73,143.695,143.695,102500000.0
2009-10-05 03:36:00,143.705,143.74,143.695,143.74,75400000.0
2009-10-05 03:37:00,143.73,143.755,143.73,143.74,45000000.0
2009-10-05 03:38:00,143.745,143.76,143.705,143.755,109900000.0
2009-10-05 03:39:00,143.75,143.755,143.68,143.685,120800000.0
2009-10-05 03:40:00,143.685,143.69,143.67,143.67,47500000.0
2009-10-05 03:41:00,143.665,143.67,143.63,143.63,66700000.0
2009-10-05 03:42:00,143.625,143.625,143.605,143.605,29500000.0
2009-10-05 03:43:00,143.615,143.65,143.615,143.635,72100000.0
2009-10-05 03:44:00,143.64,143.665,143.635,143.645,103800000.0
2009-10-05 03:45:00,143.64,143.645,143.605,143.61,100600000.0
2009-10-05 03:46:00,143.62,143.625,143.59,143.605,113300000.0
2009-10-05 03:47:00,143.605,143.655,143.59,143.64,91800000.0
2009-10-05 03:48:00,143.64,143.7,143.64,143.665,115700000.0
2009-10-05 03:49:00,143.66,143.67,143.65,143.655,48100000.0
2009-10-05 03:50:00,143.675,143.675,143.61,143.615,72800000.0
2009-10-05 03:51:00,143.615,143.615,143.605,143.615,22700000.0
2009-10-05 03:52:00,143.615,143.635,143.615,143.63,70900000.0
2009-10-05 03:53:00,143.63,143.65,143.63,143.645,72200000.0
2009-10-05 03:54:00,143.655,143.655,143.61,143.615,52300000.0
2009-10-05 03:55:00,143.61,143.675,143.595,143.67,71500000.0
2009-10-05 03:56:00,143.665,143.665,143.635,143.66,68100000.0
2009-10-05 03:57:00,143.66,143.665,143.645,143.66,22200000.0
2009-10-05 03:58:00,143.655,143.66,143.64,143.64,40500000.0
2009-10-05 03:59:00,143.64,143.645,143.63,143.645,26200000.0
2009-10-05 04:00:00,143.65,143.655,143.62,143.655,51500000.0
2009-10-05 04:01:00,143.655,143.655,143.62,143.625,59000000.0
2009-10-05 04:02:00,143.62,143.62,143.62,143.62,9500000.0
2009-10-05 04:03:00,143.615,143.62,143.6,143.62,33600000.0
2009-10-05 04:04:00,143.615,143.645,143.605,143.61,151800000.0
2009-10-05 04:05:00,143.61,143.62,143.59,143.6,95800000.0
2009-10-05 04:06:00,143.6,143.67,143.575,143.605,145300000.0
2009-10-05 04:07:00,143.605,143.605,143.575,143.58,56600000.0
2009-10-05 04:08:00,143.58,143.595,143.57,143.57,64100000.0
2009-10-05 04:09:00,143.58,143.58,143.565,143.575,32000000.0
2009-10-05 04:10:00,143.575,143.585,143.57,143.58,50300000.0
2009-10-05 04:11:00,143.585,143.59,143.545,143.545,64700000.0
2009-10-05 04:12:00,143.54,143.54,143.53,143.53,26800000.0
2009-10-05 04:13:00,143.525,143.525,143.455,143.465,172300000.0
2009-10-05 04:14:00,143.465,143.475,143.46,143.475,45800000.0
2009-10-05 04:15:00,143.465,143.48,143.455,143.47,34700000.0
2009-10-05 04:16:00,143.46,143.46,143.415,143.425,129000000.0
2009-10-05 04:17:00,143.435,143.47,143.43,143.445,105300000.0
2009-10-05 04:18:00,143.45,143.46,143.45,143.45,17600000.0
2009-10-05 04:19:00,143.46,143.47,143.45,143.465,28000000.0
2009-10-05 04:20:00,143.47,143.48,143.445,143.48,58500000.0
2009-10-05 04:21:00,143.48,143.48,143.43,143.445,54300000.0
2009-10-05 04:22:00,143.44,143.465,143.435,143.445,108100000.0
2009-10-05 04:23:00,143.445,143.49,143.44,143.48,74100000.0
2009-10-05 04:24:00,143.48,143.51,143.475,143.485,103500000.0
2009-10-05 04:25:00,143.485,143.485,143.445,143.465,166700000.0
2009-10-05 04:26:00,143.465,143.51,143.46,143.5,77500000.0
2009-10-05 04:27:00,143.51,143.51,143.485,143.49,15600000.0
2009-10-05 04:28:00,143.485,143.49,143.485,143.49,4500000.0
2009-10-05 04:29:00,143.485,143.535,143.485,143.535,39700000.0
2009-10-05 04:30:00,143.535,143.535,143.525,143.535,26200000.0
2009-10-05 04:31:00,143.535,143.535,143.51,143.51,14300000.0
2009-10-05 04:32:00,143.515,143.515,143.51,143.515,17300000.0
2009-10-05 04:33:00,143.52,143.545,143.52,143.535,47300000.0
2009-10-05 04:34:00,143.54,143.56,143.535,143.56,86900000.0
2009-10-05 04:35:00,143.545,143.58,143.545,143.58,74700000.0
2009-10-05 04:36:00,143.58,143.62,143.58,143.605,69000000.0
2009-10-05 04:37:00,143.605,143.63,143.605,143.615,44400000.0
2009-10-05 04:38:00,143.615,143.66,143.615,143.655,77000000.0
2009-10-05 04:39:00,143.66,143.66,143.625,143.64,39800000.0
2009-10-05 04:40:00,143.645,143.645,143.565,143.575,73700000.0
2009-10-05 04:41:00,143.575,143.6,143.55,143.555,99500000.0
2009-10-05 04:42:00,143.555,143.555,143.465,143.465,97900000.0
2009-10-05 04:43:00,143.465,143.485,143.46,143.48,48800000.0
2009-10-05 04:44:00,143.475,143.5,143.475,143.5,42400000.0
2009-10-05 04:45:00,143.49,143.495,143.48,143.48,31300000.0
2009-10-05 04:46:00,143.49,143.5,143.48,143.485,27700000.0
2009-10-05 04:47:00,143.485,143.5,143.485,143.485,25500000.0
2009-10-05 04:48:00,143.485,143.5,143.485,143.5,20700000.0
2009-10-05 04:49:00,143.495,143.51,143.49,143.5,22300000.0
2009-10-05 04:50:00,143.5,143.5,143.5,143.5,4600000.0
2009-10-05 04:51:00,143.5,143.52,143.5,143.52,20700000.0
2009-10-05 04:52:00,143.525,143.565,143.52,143.565,108400000.0
2009-10-05 04:53:00,143.565,143.565,143.55,143.55,35300000.0
2009-10-05 04:54:00,143.555,143.555,143.545,143.555,36500000.0
2009-10-05 04:55:00,143.55,143.555,143.55,143.555,5000000.0
2009-10-05 04:56:00,143.555,143.57,143.555,143.57,17900000.0
2009-10-05 04:57:00,143.565,143.605,143.565,143.605,55800000.0
2009-10-05 04:58:00,143.615,143.66,143.61,143.635,55300000.0
2009-10-05 04:59:00,143.63,143.64,143.585,143.59,57300000.0
2009-10-05 05:00:00,143.58,143.6,143.575,143.585,48000000.0
2009-10-05 05:01:00,143.585,143.585,143.55,143.56,196000000.0
2009-10-05 05:02:00,143.56,143.56,143.54,143.55,27100000.0
2009-10-05 05:03:00,143.545,143.575,143.52,143.57,105800000.0
2009-10-05 05:04:00,143.57,143.575,143.56,143.575,35600000.0
2009-10-05 05:05:00,143.585,143.595,143.565,143.565,21600000.0
2009-10-05 05:06:00,143.565,143.565,143.565,143.565,2300000.0
2009-10-05 05:07:00,143.56,143.565,143.545,143.545,25500000.0
2009-10-05 05:08:00,143.54,143.54,143.51,143.54,67100000.0
2009-10-05 05:09:00,143.535,143.535,143.515,143.53,58500000.0
2009-10-05 05:10:00,143.53,143.54,143.53,143.54,12400000.0
2009-10-05 05:11:00,143.54,143.585,143.535,143.58,47200000.0
2009-10-05 05:12:00,143.58,143.58,143.52,143.555,194500000.0
2009-10-05 05:13:00,143.55,143.56,143.54,143.555,111900000.0
2009-10-05 05:14:00,143.55,143.56,143.545,143.555,16200000.0
2009-10-05 05:15:00,143.555,143.58,143.555,143.565,23000000.0
2009-10-05 05:16:00,143.565,143.575,143.535,143.565,128900000.0
2009-10-05 05:17:00,143.56,143.575,143.56,143.565,29000000.0
2009-10-05 05:18:00,143.57,143.57,143.545,143.545,88900000.0
2009-10-05 05:19:00,143.555,143.56,143.54,143.555,44000000.0
2009-10-05 05:20:00,143.555,143.555,143.525,143.525,40700000.0
2009-10-05 05:21:00,143.535,143.54,143.52,143.54,55400000.0
2009-10-05 05:22:00,143.54,143.54,143.49,143.505,98200000.0
2009-10-05 05:23:00,143.51,143.525,143.51,143.525,13800000.0
2009-10-05 05:24:00,143.525,143.54,143.525,143.535,24600000.0
2009-10-05 05:25:00,143.535,143.585,143.53,143.57,54900000.0
2009-10-05 05:26:00,143.57,143.58,143.555,143.555,202000000.0
2009-10-05 05:27:00,143.555,143.585,143.555,143.585,40500000.0
2009-10-05 05:28:00,143.57,143.575,143.57,143.57,19000000.0
2009-10-05 05:29:00,143.57,143.66,143.57,143.645,120400000.0
2009-10-05 05:30:00,143.66,143.68,143.66,143.68,31400000.0
2009-10-05 05:31:00,143.7,143.7,143.655,143.655,41600000.0
2009-10-05 05:32:00,143.65,143.66,143.55,143.565,112800000.0
2009-10-05 05:33:00,143.57,143.575,143.56,143.565,37600000.0
2009-10-05 05:34:00,143.56,143.56,143.495,143.495,72500000.0
2009-10-05 05:35:00,143.495,143.51,143.475,143.475,97200000.0
2009-10-05 05:36:00,143.49,143.525,143.48,143.5,105000000.0
2009-10-05 05:37:00,143.5,143.56,143.49,143.555,82000000.0
2009-10-05 05:38:00,143.56,143.565,143.55,143.56,62300000.0
2009-10-05 05:39:00,143.555,143.565,143.49,143.5,121500000.0
2009-10-05 05:40:00,143.505,143.54,143.485,143.53,105800000.0
2009-10-05 05:41:00,143.525,143.55,143.495,143.545,72500000.0
2009-10-05 05:42:00,143.545,143.545,143.505,143.535,86700000.0
2009-10-05 05:43:00,143.535,143.54,143.515,143.515,48200000.0
2009-10-05 05:44:00,143.52,143.535,143.51,143.535,24300000.0
2009-10-05 05:45:00,143.492,143.511,143.481,143.493,15000000.0
2009-10-05 05:46:00,143.535,143.54,143.525,143.54,35000000.0
2009-10-05 05:47:00,143.545,143.565,143.545,143.565,5300000.0
2009-10-05 05:48:00,143.55,143.55,143.55,143.55,15300000.0
2009-10-05 05:49:00,143.535,143.545,143.535,143.545,37800000.0
2009-10-05 05:50:00,143.545,143.545,143.505,143.51,36100000.0
2009-10-05 05:51:00,143.505,143.51,143.495,143.505,47800000.0
2009-10-05 05:52:00,143.51,143.525,143.5,143.52,59400000.0
2009-10-05 05:53:00,143.515,143.525,143.49,143.49,15600000.0
2009-10-05 05:54:00,143.5,143.505,143.49,143.505,28500000.0
2009-10-05 05:55:00,143.505,143.52,143.47,143.48,69200000.0
2009-10-05 05:56:00,143.48,143.525,143.465,143.51,73300000.0
2009-10-05 05:57:00,143.51,143.51,143.51,143.51,15400000.0
2009-10-05 05:58:00,143.51,143.53,143.505,143.53,40100000.0
2009-10-05 05:59:00,143.53,143.56,143.52,143.55,108400000.0
2009-10-05 06:00:00,143.555,143.57,143.555,143.565,28300000.0
2009-10-05 06:01:00,143.56,143.58,143.545,143.565,84100000.0
2009-10-05 06:02:00,143.565,143.57,143.54,143.545,84600000.0
2009-10-05 06:03:00,143.54,143.545,143.525,143.53,46300000.0
2009-10-05 06:04:00,143.535,143.535,143.53,143.53,11200000.0
2009-10-05 06:05:00,143.53,143.535,143.52,143.52,37800000.0
2009-10-05 06:06:00,143.525,143.545,143.495,143.505,88900000.0
2009-10-05 06:07:00,143.5,143.505,143.485,143.485,32300000.0
2009-10-05 06:08:00,143.485,143.485,143.485,143.485,1000000.0
2009-10-05 06:09:00,143.48,143.48,143.455,143.46,49000000.0
2009-10-05 06:10:00,143.46,143.46,143.44,143.45,27100000.0
2009-10-05 06:11:00,143.455,143.46,143.43,143.43,73500000.0
2009-10-05 06:12:00,143.43,143.45,143.43,143.45,33900000.0
2009-10-05 06:13:00,143.45,143.45,143.44,143.45,17900000.0
2009-10-05 06:14:00,143.45,143.45,143.42,143.42,29000000.0
2009-10-05 06:15:00,143.425,143.47,143.425,143.47,76700000.0
2009-10-05 06:16:00,143.47,143.48,143.45,143.47,79700000.0
2009-10-05 06:17:00,143.465,143.47,143.43,143.435,93300000.0
2009-10-05 06:18:00,143.425,143.465,143.425,143.44,111300000.0
2009-10-05 06:19:00,143.44,143.45,143.42,143.435,77700000.0
2009-10-05 06:20:00,143.43,143.49,143.43,143.485,128300000.0
2009-10-05 06:21:00,143.48,143.49,143.46,143.47,62400000.0
2009-10-05 06:22:00,143.475,143.485,143.465,143.475,46400000.0
2009-10-05 06:23:00,143.47,143.485,143.455,143.455,64200000.0
2009-10-05 06:24:00,143.45,143.46,143.435,143.435,77000000.0
2009-10-05 06:25:00,143.44,143.44,143.41,143.425,120800000.0
2009-10-05 06:26:00,143.425,143.465,143.425,143.465,106200000.0
2009-10-05 06:27:00,143.47,143.47,143.46,143.47,72400000.0
2009-10-05 06:28:00,143.47,143.48,143.465,143.48,48300000.0
2009-10-05 06:29:00,143.48,143.49,143.475,143.485,38900000.0
2009-10-05 06:30:00,143.485,143.515,143.485,143.485,61300000.0
2009-10-05 06:31:00,143.49,143.49,143.48,143.48,16700000.0
2009-10-05 06:32:00,143.48,143.545,143.475,143.54,90900000.0
2009-10-05 06:33:00,143.545,143.555,143.52,143.52,16500000.0
2009-10-05 06:34:00,143.53,143.555,143.53,143.545,71000000.0
2009-10-05 06:35:00,143.54,143.545,143.515,143.535,83700000.0
2009-10-05 06:36:00,143.53,143.54,143.515,143.525,53100000.0
2009-10-05 06:37:00,143.525,143.535,143.515,143.515,59200000.0
2009-10-05 06:38:00,143.515,143.515,143.505,143.505,28000000.0
2009-10-05 06:39:00,143.505,143.51,143.47,143.47,65100000.0
2009-10-05 06:40:00,143.48,143.49,143.465,143.47,43400000.0
2009-10-05 06:41:00,143.47,143.485,143.465,143.485,60100000.0
2009-10-05 06:42:00,143.485,143.515,143.485,143.485,100900000.0
2009-10-05 06:43:00,143.49,143.495,143.485,143.49,108300000.0
2009-10-05 06:44:00,143.475,143.545,143.475,143.54,91500000.0
2009-10-05 06:45:00,143.54,143.575,143.54,143.565,117100000.0
2009-10-05 06:46:00,143.565,143.57,143.495,143.505,90600000.0
2009-10-05 06:47:00,143.505,143.53,143.495,143.53,64600000.0
2009-10-05 06:48:00,143.525,143.525,143.5,143.5,105100000.0
2009-10-05 06:49:00,143.5,143.525,143.5,143.525,35100000.0
2009-10-05 06:50:00,143.525,143.57,143.52,143.545,103200000.0
2009-10-05 06:51:00,143.545,143.55,143.52,143.52,47500000.0
2009-10-05 06:52:00,143.515,143.515,143.485,143.515,45500000.0
2009-10-05 06:53:00,143.52,143.52,143.47,143.47,91500000.0
2009-10-05 06:54:00,143.47,143.47,143.45,143.455,34100000.0
2009-10-05 06:55:00,143.455,143.485,143.455,143.475,85900000.0
2009-10-05 06:56:00,143.48,143.48,143.47,143.47,38200000.0
2009-10-05 06:57:00,143.465,143.5,143.44,143.45,115100000.0
2009-10-05 06:58:00,143.45,143.495,143.45,143.485,101100000.0
2009-10-05 06:59:00,143.495,143.495,143.45,143.47,152500000.0
2009-10-05 07:00:00,143.47,143.505,143.47,143.485,95100000.0
2009-10-05 07:01:00,143.485,143.52,143.48,143.485,134800000.0
2009-10-05 07:02:00,143.49,143.515,143.485,143.505,89900000.0
2009-10-05 07:03:00,143.51,143.51,143.48,143.485,18900000.0
2009-10-05 07:04:00,143.485,143.485,143.465,143.465,106100000.0
2009-10-05 07:05:00,143.47,143.47,143.43,143.435,101400000.0
2009-10-05 07:06:00,143.44,143.46,143.44,143.455,65500000.0
2009-10-05 07:07:00,143.45,143.455,143.445,143.45,33800000.0
2009-10-05 07:08:00,143.45,143.465,143.45,143.465,43700000.0
2009-10-05 07:09:00,143.465,143.485,143.465,143.485,23600000.0
2009-10-05 07:10:00,143.495,143.525,143.495,143.525,30800000.0
2009-10-05 07:11:00,143.525,143.53,143.5,143.5,82300000.0
2009-10-05 07:12:00,143.51,143.525,143.485,143.505,69600000.0
2009-10-05 07:13:00,143.505,143.6,143.505,143.59,73600000.0
2009-10-05 07:14:00,143.585,143.605,143.565,143.595,83500000.0
2009-10-05 07:15:00,143.595,143.61,143.58,143.6,66300000.0
2009-10-05 07:16:00,143.6,143.605,143.565,143.565,64000000.0
2009-10-05 07:17:00,143.56,143.56,143.53,143.555,54000000.0
2009-10-05 07:18:00,143.55,143.56,143.545,143.56,30900000.0
2009-10-05 07:19:00,143.56,143.575,143.56,143.565,47400000.0
2009-10-05 07:20:00,143.555,143.625,143.555,143.615,129800000.0
2009-10-05 07:21:00,143.61,143.61,143.575,143.61,86400000.0
2009-10-05 07:22:00,143.61,143.615,143.595,143.605,65100000.0
2009-10-05 07:23:00,143.605,143.625,143.6,143.62,71800000.0
2009-10-05 07:24:00,143.62,143.645,143.62,143.63,52500000.0
2009-10-05 07:25:00,143.63,143.635,143.61,143.635,106300000.0
2009-10-05 07:26:00,143.63,143.655,143.63,143.655,88700000.0
2009-10-05 07:27:00,143.655,143.675,143.64,143.67,74300000.0
2009-10-05 07:28:00,143.68,143.705,143.68,143.685,43800000.0
2009-10-05 07:29:00,143.68,143.68,143.655,143.66,79300000.0
2009-10-05 07:30:00,143.66,143.69,143.66,143.67,72100000.0
2009-10-05 07:31:00,143.675,143.675,143.64,143.655,51100000.0
2009-10-05 07:32:00,143.655,143.665,143.645,143.665,72700000.0
2009-10-05 07:33:00,143.665,143.67,143.65,143.65,26300000.0
2009-10-05 07:34:00,143.65,143.65,143.605,143.61,39000000.0
2009-10-05 07:35:00,143.605,143.61,143.57,143.59,140400000.0
2009-10-05 07:36:00,143.585,143.605,143.585,143.595,118500000.0
2009-10-05 07:37:00,143.595,143.6,143.595,143.595,66000000.0
2009-10-05 07:38:00,143.595,143.65,143.595,143.605,91700000.0
2009-10-05 07:39:00,143.61,143.65,143.595,143.65,147300000.0
2009-10-05 07:40:00,143.65,143.66,143.615,143.625,112900000.0
2009-10-05 07:41:00,143.625,143.64,143.605,143.62,117700000.0
2009-10-05 07:42:00,143.625,143.7,143.625,143.685,134100000.0
2009-10-05 07:43:00,143.685,143.7,143.68,143.68,66700000.0
2009-10-05 07:44:00,143.68,143.68,143.63,143.64,120400000.0
2009-10-05 07:45:00,143.645,143.725,143.63,143.725,118100000.0
2009-10-05 07:46:00,143.725,143.75,143.705,143.715,155900000.0
2009-10-05 07:47:00,143.715,143.725,143.705,143.71,61700000.0
2009-10-05 07:48:00,143.71,143.745,143.705,143.745,102900000.0
2009-10-05 07:49:00,143.74,143.77,143.735,143.76,90200000.0
2009-10-05 07:50:00,143.76,143.76,143.725,143.725,58100000.0
2009-10-05 07:51:00,143.73,143.755,143.725,143.73,95500000.0
2009-10-05 07:52:00,143.73,143.745,143.72,143.735,49800000.0
2009-10-05 07:53:00,143.73,143.75,143.73,143.75,22200000.0
2009-10-05 07:54:00,143.745,143.75,143.74,143.75,21500000.0
2009-10-05 07:55:00,143.75,143.82,143.75,143.82,106900000.0
2009-10-05 07:56:00,143.82,143.845,143.82,143.84,145200000.0
2009-10-05 07:57:00,143.84,143.85,143.825,143.83,160500000.0
2009-10-05 07:58:00,143.845,143.855,143.84,143.845,49600000.0
2009-10-05 07:59:00,143.845,143.885,143.835,143.885,101000000.0
2009-10-05 08:00:00,143.89,143.92,143.875,143.89,215100000.0
2009-10-05 08:01:00,143.92,143.96,143.895,143.895,175000000.0
2009-10-05 08:02:00,143.895,143.93,143.89,143.915,109700000.0
2009-10-05 08:03:00,143.91,143.91,143.83,143.83,110200000.0
2009-10-05 08:04:00,143.83,143.83,143.795,143.815,158500000.0
2009-10-05 08:05:00,143.81,143.825,143.72,143.72,96000000.0
2009-10-05 08:06:00,143.72,143.775,143.705,143.77,167200000.0
2009-10-05 08:07:00,143.785,143.845,143.775,143.845,190500000.0
2009-10-05 08:08:00,143.84,143.84,143.795,143.825,174000000.0
2009-10-05 08:09:00,143.825,143.895,143.825,143.88,154800000.0
2009-10-05 08:10:00,143.89,143.945,143.885,143.91,130400000.0
2009-10-05 08:11:00,143.905,143.91,143.875,143.895,97600000.0
2009-10-05 08:12:00,143.895,143.925,143.83,143.83,157300000.0
2009-10-05 08:13:00,143.83,143.905,143.83,143.87,230700000.0
2009-10-05 08:14:00,143.87,143.875,143.81,143.865,132300000.0
2009-10-05 08:15:00,143.865,143.885,143.865,143.865,89600000.0
2009-10-05 08:16:00,143.865,143.945,143.865,143.91,205200000.0
2009-10-05 08:17:00,143.905,143.935,143.86,143.885,162200000.0
2009-10-05 08:18:00,143.885,143.885,143.835,143.845,105500000.0
2009-10-05 08:19:00,143.845,143.885,143.8,143.815,223200000.0
2009-10-05 08:20:00,143.82,143.875,143.815,143.855,146900000.0
2009-10-05 08:21:00,143.855,143.885,143.845,143.88,167800000.0
2009-10-05 08:22:00,143.875,143.895,143.81,143.815,141100000.0
2009-10-05 08:23:00,143.815,143.82,143.65,143.67,128700000.0
2009-10-05 08:24:00,143.67,143.715,143.65,143.675,146200000.0
2009-10-05 08:25:00,143.675,143.71,143.635,143.7,163400000.0
2009-10-05 08:26:00,143.705,143.795,143.705,143.795,182800000.0
2009-10-05 08:27:00,143.785,143.79,143.72,143.735,169300000.0
2009-10-05 08:28:00,143.74,143.76,143.725,143.735,134800000.0
2009-10-05 08:29:00,143.74,143.765,143.735,143.76,74500000.0
2009-10-05 08:30:00,143.765,143.815,143.76,143.805,112300000.0
2009-10-05 08:31:00,143.8,143.825,143.79,143.795,210500000.0
2009-10-05 08:32:00,143.795,143.82,143.795,143.82,110600000.0
2009-10-05 08:33:00,143.815,143.825,143.7,143.705,173800000.0
2009-10-05 08:34:00,143.705,143.705,143.675,143.675,163000000.0
2009-10-05 08:35:00,143.68,143.735,143.68,143.725,156400000.0
2009-10-05 08:36:00,143.725,143.73,143.635,143.71,202400000.0
2009-10-05 08:37:00,143.7,143.705,143.65,143.65,139900000.0
2009-10-05 08:38:00,143.645,143.645,143.57,143.595,157300000.0
2009-10-05 08:39:00,143.605,143.605,143.565,143.565,93100000.0
2009-10-05 08:40:00,143.565,143.58,143.51,143.52,145800000.0
2009-10-05 08:41:00,143.52,143.535,143.52,143.525,112000000.0
2009-10-05 08:42:00,143.525,143.56,143.515,143.52,95500000.0
2009-10-05 08:43:00,143.525,143.525,143.435,143.45,140600000.0
2009-10-05 08:44:00,143.465,143.49,143.45,143.485,62400000.0
2009-10-05 08:45:00,143.485,143.515,143.485,143.505,83300000.0
2009-10-05 08:46:00,143.51,143.535,143.505,143.51,89300000.0
2009-10-05 08:47:00,143.51,143.515,143.455,143.465,161900000.0
2009-10-05 08:48:00,143.465,143.47,143.405,143.405,91900000.0
2009-10-05 08:49:00,143.405,143.415,143.365,143.365,130600000.0
2009-10-05 08:50:00,143.36,143.465,143.36,143.445,217300000.0
2009-10-05 08:51:00,143.465,143.49,143.425,143.445,104500000.0
2009-10-05 08:52:00,143.44,143.445,143.395,143.41,174900000.0
2009-10-05 08:53:00,143.41,143.43,143.41,143.425,67200000.0
2009-10-05 08:54:00,143.42,143.45,143.405,143.415,150000000.0
2009-10-05 08:55:00,143.415,143.425,143.395,143.4,133100000.0
2009-10-05 08:56:00,143.4,143.42,143.39,143.4,178200000.0
2009-10-05 08:57:00,143.4,143.45,143.395,143.445,123800000.0
2009-10-05 08:58:00,143.445,143.485,143.44,143.48,98300000.0
2009-10-05 08:59:00,143.475,143.53,143.475,143.53,144100000.0
2009-10-05 09:00:00,143.52,143.52,143.35,143.39,255900000.0
2009-10-05 09:01:00,143.385,143.41,143.34,143.385,216200000.0
2009-10-05 09:02:00,143.39,143.48,143.39,143.46,176500000.0
2009-10-05 09:03:00,143.46,143.465,143.37,143.375,160100000.0
2009-10-05 09:04:00,143.38,143.385,143.355,143.385,106800000.0
2009-10-05 09:05:00,143.385,143.4,143.33,143.34,181500000.0
2009-10-05 09:06:00,143.34,143.355,143.235,143.34,227400000.0
2009-10-05 09:07:00,143.335,143.35,143.26,143.335,293200000.0
2009-10-05 09:08:00,143.335,143.335,143.27,143.295,217600000.0
2009-10-05 09:09:00,143.295,143.32,143.295,143.295,205600000.0
2009-10-05 09:10:00,143.295,143.295,143.225,143.225,120500000.0
2009-10-05 09:11:00,143.225,143.26,143.205,143.255,140600000.0
2009-10-05 09:12:00,143.255,143.27,143.23,143.24,179700000.0
2009-10-05 09:13:00,143.245,143.27,143.23,143.255,182400000.0
2009-10-05 09:14:00,143.255,143.305,143.25,143.3,119200000.0
2009-10-05 09:15:00,143.295,143.33,143.285,143.33,107400000.0
2009-10-05 09:16:00,143.31,143.32,143.29,143.305,56300000.0
2009-10-05 09:17:00,143.305,143.32,143.24,143.32,115500000.0
2009-10-05 09:18:00,143.32,143.325,143.285,143.295,83600000.0
2009-10-05 09:19:00,143.295,143.295,143.235,143.25,191600000.0
2009-10-05 09:20:00,143.24,143.305,143.205,143.3,199100000.0
2009-10-05 09:21:00,143.3,143.32,143.27,143.28,112700000.0
2009-10-05 09:22:00,143.28,143.29,143.26,143.265,131400000.0
2009-10-05 09:23:00,143.265,143.3,143.25,143.265,136800000.0
2009-10-05 09:24:00,143.265,143.305,143.255,143.255,117000000.0
2009-10-05 09:25:00,143.26,143.29,143.25,143.285,109600000.0
2009-10-05 09:26:00,143.29,143.305,143.245,143.29,166200000.0
2009-10-05 09:27:00,143.29,143.305,143.225,143.275,263100000.0
2009-10-05 09:28:00,143.275,143.295,143.21,143.255,150700000.0
2009-10-05 09:29:00,143.255,143.28,143.22,143.23,200800000.0
2009-10-05 09:30:00,143.24,143.26,143.215,143.255,233300000.0
2009-10-05 09:31:00,143.255,143.275,143.21,143.275,265300000.0
2009-10-05 09:32:00,143.285,143.305,143.25,143.265,187000000.0
2009-10-05 09:33:00,143.27,143.27,143.18,143.215,166700000.0
2009-10-05 09:34:00,143.22,143.29,143.19,143.28,194000000.0
2009-10-05 09:35:00,143.28,143.28,143.225,143.275,153600000.0
2009-10-05 09:36:00,143.275,143.295,143.225,143.235,62200000.0
2009-10-05 09:37:00,143.23,143.26,143.21,143.235,168100000.0
2009-10-05 09:38:00,143.235,143.24,143.165,143.17,198900000.0
2009-10-05 09:39:00,143.18,143.245,143.17,143.23,114300000.0
2009-10-05 09:40:00,143.25,143.29,143.225,143.255,102600000.0
2009-10-05 09:41:00,143.255,143.255,143.205,143.235,150200000.0
2009-10-05 09:42:00,143.23,143.23,143.195,143.22,190100000.0
2009-10-05 09:43:00,143.22,143.23,143.17,143.185,185300000.0
2009-10-05 09:44:00,143.195,143.25,143.185,143.2,130600000.0
2009-10-05 09:45:00,143.19,143.225,143.19,143.205,142500000.0
2009-10-05 09:46:00,143.22,143.26,143.16,143.2,209100000.0
2009-10-05 09:47:00,143.2,143.24,143.16,143.235,208800000.0
2009-10-05 09:48:00,143.23,143.23,143.185,143.185,125300000.0
2009-10-05 09:49:00,143.19,143.195,143.17,143.175,254300000.0
2009-10-05 09:50:00,143.175,143.185,143.15,143.165,86600000.0
2009-10-05 09:51:00,143.16,143.215,143.16,143.215,151800000.0
2009-10-05 09:52:00,143.215,143.215,143.15,143.175,117600000.0
2009-10-05 09:53:00,143.18,143.18,143.1,143.11,173700000.0
2009-10-05 09:54:00,143.11,143.135,143.09,143.135,147200000.0
2009-10-05 09:55:00,143.13,143.195,143.13,143.175,134500000.0
2009-10-05 09:56:00,143.175,143.19,143.165,143.185,41800000.0
2009-10-05 09:57:00,143.175,143.225,143.165,143.22,67500000.0
2009-10-05 09:58:00,143.215,143.215,143.18,143.195,68600000.0
2009-10-05 09:59:00,143.195,143.205,143.175,143.175,72200000.0
2009-10-05 10:00:00,143.175,143.18,143.155,143.17,79000000.0
2009-10-05 10:01:00,143.17,143.175,143.09,143.1,224700000.0
2009-10-05 10:02:00,143.1,143.155,143.095,143.155,130700000.0
2009-10-05 10:03:00,143.14,143.19,143.135,143.18,151400000.0
2009-10-05 10:04:00,143.18,143.195,143.095,143.11,259600000.0
2009-10-05 10:05:00,143.115,143.185,143.105,143.125,184600000.0
2009-10-05 10:06:00,143.125,143.14,143.105,143.135,137100000.0
2009-10-05 10:07:00,143.15,143.285,143.135,143.285,186700000.0
2009-10-05 10:08:00,143.29,143.29,143.235,143.27,219100000.0
2009-10-05 10:09:00,143.26,143.325,143.245,143.31,200700000.0
2009-10-05 10:10:00,143.3,143.325,143.27,143.315,209700000.0
2009-10-05 10:11:00,143.325,143.35,143.255,143.275,205700000.0
2009-10-05 10:12:00,143.285,143.325,143.28,143.305,114700000.0
2009-10-05 10:13:00,143.295,143.315,143.265,143.27,82200000.0
2009-10-05 10:14:00,143.275,143.29,143.245,143.245,138400000.0
2009-10-05 10:15:00,143.245,143.245,143.225,143.23,76500000.0
2009-10-05 10:16:00,143.23,143.235,143.195,143.205,82400000.0
2009-10-05 10:17:00,143.205,143.225,143.2,143.2,124800000.0
2009-10-05 10:18:00,143.205,143.205,143.185,143.205,87900000.0
2009-10-05 10:19:00,143.205,143.235,143.205,143.215,132600000.0
2009-10-05 10:20:00,143.225,143.36,143.225,143.335,181100000.0
2009-10-05 10:21:00,143.335,143.345,143.32,143.335,123200000.0
2009-10-05 10:22:00,143.33,143.36,143.32,143.325,176200000.0
2009-10-05 10:23:00,143.32,143.34,143.29,143.3,114100000.0
2009-10-05 10:24:00,143.3,143.32,143.295,143.31,174100000.0
2009-10-05 10:25:00,143.31,143.335,143.295,143.315,152800000.0
2009-10-05 10:26:00,143.315,143.32,143.305,143.32,84200000.0
2009-10-05 10:27:00,143.32,143.32,143.295,143.31,99400000.0
2009-10-05 10:28:00,143.315,143.525,143.305,143.46,240600000.0
2009-10-05 10:29:00,143.455,143.485,143.435,143.435,111900000.0
2009-10-05 10:30:00,143.43,143.445,143.36,143.385,214700000.0
2009-10-05 10:31:00,143.385,143.43,143.375,143.41,102200000.0
2009-10-05 10:32:00,143.41,143.445,143.41,143.435,128900000.0
2009-10-05 10:33:00,143.44,143.47,143.43,143.435,149400000.0
2009-10-05 10:34:00,143.43,143.47,143.43,143.46,69300000.0
2009-10-05 10:35:00,143.46,143.49,143.45,143.49,145600000.0
2009-10-05 10:36:00,143.49,143.49,143.435,143.45,122600000.0
2009-10-05 10:37:00,143.45,143.48,143.45,143.455,151700000.0
2009-10-05 10:38:00,143.455,143.465,143.435,143.45,172900000.0
2009-10-05 10:39:00,143.45,143.455,143.38,143.405,164800000.0
2009-10-05 10:40:00,143.405,143.415,143.37,143.395,178500000.0
2009-10-05 10:41:00,143.395,143.435,143.39,143.405,167600000.0
2009-10-05 10:42:00,143.405,143.435,143.4,143.405,154700000.0
2009-10-05 10:43:00,143.405,143.405,143.38,143.38,73400000.0
2009-10-05 10:44:00,143.38,143.405,143.36,143.4,110000000.0
2009-10-05 10:45:00,143.395,143.44,143.39,143.415,74900000.0
2009-10-05 10:46:00,143.42,143.45,143.405,143.435,93300000.0
2009-10-05 10:47:00,143.435,143.46,143.425,143.445,123700000.0
2009-10-05 10:48:00,143.45,143.45,143.425,143.44,85600000.0
2009-10-05 10:49:00,143.435,143.45,143.4,143.435,146300000.0
2009-10-05 10:50:00,143.44,143.47,143.435,143.445,127800000.0
2009-10-05 10:51:00,143.44,143.445,143.415,143.43,164500000.0
2009-10-05 10:52:00,143.43,143.475,143.43,143.475,187000000.0
2009-10-05 10:53:00,143.475,143.6,143.455,143.6,248700000.0
2009-10-05 10:54:00,143.6,143.605,143.545,143.545,192800000.0
2009-10-05 10:55:00,143.545,143.59,143.545,143.58,125500000.0
2009-10-05 10:56:00,143.58,143.585,143.575,143.575,104900000.0
2009-10-05 10:57:00,143.57,143.585,143.565,143.58,66900000.0
2009-10-05 10:58:00,143.58,143.585,143.555,143.57,72400000.0
2009-10-05 10:59:00,143.57,143.595,143.565,143.59,118500000.0
2009-10-05 11:00:00,143.59,143.625,143.58,143.625,79100000.0
2009-10-05 11:01:00,143.625,143.645,143.585,143.585,58000000.0
2009-10-05 11:02:00,143.585,143.68,143.585,143.66,126600000.0
2009-10-05 11:03:00,143.66,143.715,143.655,143.68,151100000.0
2009-10-05 11:04:00,143.685,143.735,143.675,143.705,154900000.0
2009-10-05 11:05:00,143.705,143.705,143.665,143.665,152700000.0
2009-10-05 11:06:00,143.67,143.705,143.665,143.695,190700000.0
2009-10-05 11:07:00,143.705,143.73,143.685,143.69,103300000.0
2009-10-05 11:08:00,143.695,143.715,143.68,143.69,124000000.0
2009-10-05 11:09:00,143.69,143.715,143.67,143.68,166900000.0
2009-10-05 11:10:00,143.685,143.695,143.68,143.685,92300000.0
2009-10-05 11:11:00,143.685,143.695,143.68,143.68,73900000.0
2009-10-05 11:12:00,143.68,143.735,143.68,143.735,128500000.0
2009-10-05 11:13:00,143.73,143.745,143.72,143.725,134000000.0
2009-10-05 11:14:00,143.73,143.73,143.69,143.69,170430000.0
2009-10-05 11:15:00,143.69,143.725,143.69,143.72,204460000.0
2009-10-05 11:16:00,143.72,143.74,143.72,143.725,100100000.0
2009-10-05 11:17:00,143.725,143.78,143.725,143.75,168400000.0
2009-10-05 11:18:00,143.755,143.785,143.71,143.755,164700000.0
2009-10-05 11:19:00,143.76,143.775,143.75,143.77,119600000.0
2009-10-05 11:20:00,143.77,143.775,143.71,143.735,120200000.0
2009-10-05 11:21:00,143.735,143.785,143.72,143.72,142900000.0
2009-10-05 11:22:00,143.715,143.72,143.715,143.715,16080000.0
2009-10-05 11:23:00,143.715,143.715,143.68,143.685,27860000.0
2009-10-05 11:24:00,143.685,143.71,143.685,143.7,107400000.0
2009-10-05 11:25:00,143.695,143.71,143.68,143.68,69800000.0
2009-10-05 11:26:00,143.68,143.68,143.64,143.65,139600000.0
2009-10-05 11:27:00,143.655,143.67,143.645,143.655,74300000.0
2009-10-05 11:28:00,143.655,143.655,143.605,143.625,239300000.0
2009-10-05 11:29:00,143.625,143.625,143.575,143.575,136600000.0
2009-10-05 11:30:00,143.57,143.575,143.55,143.575,58300000.0
2009-10-05 11:31:00,143.575,143.61,143.56,143.595,91290000.0
2009-10-05 11:32:00,143.605,143.68,143.59,143.665,143000000.0
2009-10-05 11:33:00,143.64,143.69,143.635,143.69,115000000.0
2009-10-05 11:34:00,143.69,143.75,143.69,143.745,126400000.0
2009-10-05 11:35:00,143.735,143.745,143.705,143.73,215800000.0
2009-10-05 11:36:00,143.73,143.73,143.705,143.72,125100000.0
2009-10-05 11:37:00,143.72,143.745,143.72,143.74,108400000.0
2009-10-05 11:38:00,143.75,143.78,143.72,143.77,133000000.0
2009-10-05 11:39:00,143.775,143.79,143.745,143.785,165000000.0
2009-10-05 11:40:00,143.785,143.815,143.77,143.81,96800000.0
2009-10-05 11:41:00,143.8,143.815,143.78,143.795,158700000.0
2009-10-05 11:42:00,143.795,143.795,143.74,143.75,69300000.0
2009-10-05 11:43:00,143.745,143.745,143.72,143.725,62800000.0
2009-10-05 11:44:00,143.72,143.725,143.705,143.715,128700000.0
2009-10-05 11:45:00,143.72,143.725,143.705,143.725,54400000.0
2009-10-05 11:46:00,143.725,143.735,143.65,143.65,148000000.0
2009-10-05 11:47:00,143.645,143.66,143.635,143.635,146800000.0
2009-10-05 11:48:00,143.635,143.66,143.63,143.645,56900000.0
2009-10-05 11:49:00,143.645,143.66,143.64,143.64,43100000.0
2009-10-05 11:50:00,143.64,143.655,143.585,143.59,94100000.0
2009-10-05 11:51:00,143.59,143.59,143.55,143.575,139000000.0
2009-10-05 11:52:00,143.56,143.59,143.545,143.56,58400000.0
2009-10-05 11:53:00,143.56,143.655,143.55,143.6,136400000.0
2009-10-05 11:54:00,143.605,143.625,143.605,143.605,61300000.0
2009-10-05 11:55:00,143.605,143.625,143.585,143.595,81300000.0
2009-10-05 11:56:00,143.585,143.645,143.585,143.63,142500000.0
2009-10-05 11:57:00,143.63,143.645,143.61,143.615,49500000.0
2009-10-05 11:58:00,143.615,143.64,143.61,143.62,91600000.0
2009-10-05 11:59:00,143.615,143.625,143.605,143.62,87600000.0
2009-10-05 12:00:00,143.62,143.63,143.605,143.62,108000000.0
2009-10-05 12:01:00,143.615,143.615,143.575,143.58,39800000.0
2009-10-05 12:02:00,143.565,143.58,143.565,143.57,22100000.0
2009-10-05 12:03:00,143.575,143.575,143.525,143.535,69000000.0
2009-10-05 12:04:00,143.535,143.59,143.535,143.59,92400000.0
2009-10-05 12:05:00,143.59,143.6,143.505,143.505,86400000.0
2009-10-05 12:06:00,143.5,143.5,143.435,143.46,126700000.0
2009-10-05 12:07:00,143.465,143.48,143.445,143.465,111300000.0
2009-10-05 12:08:00,143.46,143.495,143.46,143.47,112300000.0
2009-10-05 12:09:00,143.47,143.49,143.46,143.49,96300000.0
2009-10-05 12:10:00,143.485,143.5,143.475,143.485,87700000.0
2009-10-05 12:11:00,143.49,143.495,143.48,143.48,63600000.0
2009-10-05 12:12:00,143.48,143.5,143.48,143.5,24600000.0
2009-10-05 12:13:00,143.495,143.53,143.495,143.505,54900000.0
2009-10-05 12:14:00,143.5,143.585,143.495,143.585,139100000.0
2009-10-05 12:15:00,143.585,143.615,143.545,143.555,179100000.0
2009-10-05 12:16:00,143.55,143.55,143.48,143.505,109300000.0
2009-10-05 12:17:00,143.505,143.555,143.495,143.535,66600000.0
2009-10-05 12:18:00,143.545,143.545,143.475,143.5,75900000.0
2009-10-05 12:19:00,143.5,143.5,143.44,143.46,126000000.0
2009-10-05 12:20:00,143.46,143.46,143.425,143.44,94600000.0
2009-10-05 12:21:00,143.435,143.46,143.405,143.41,96800000.0
2009-10-05 12:22:00,143.405,143.465,143.37,143.46,157200000.0
2009-10-05 12:23:00,143.46,143.54,143.455,143.525,101600000.0
2009-10-05 12:24:00,143.525,143.545,143.47,143.47,176000000.0
2009-10-05 12:25:00,143.47,143.535,143.445,143.53,112900000.0
2009-10-05 12:26:00,143.53,143.545,143.53,143.54,160000000.0
2009-10-05 12:27:00,143.545,143.56,143.515,143.525,111300000.0
2009-10-05 12:28:00,143.525,143.525,143.46,143.475,120200000.0
2009-10-05 12:29:00,143.48,143.48,143.43,143.465,115800000.0
2009-10-05 12:30:00,143.465,143.535,143.46,143.535,120100000.0
2009-10-05 12:31:00,143.535,143.57,143.515,143.55,130200000.0
2009-10-05 12:32:00,143.55,143.565,143.52,143.52,60900000.0
2009-10-05 12:33:00,143.535,143.565,143.535,143.54,82800000.0
2009-10-05 12:34:00,143.54,143.57,143.52,143.535,130000000.0
2009-10-05 12:35:00,143.54,143.54,143.475,143.475,150300000.0
2009-10-05 12:36:00,143.475,143.49,143.405,143.405,96800000.0
2009-10-05 12:37:00,143.405,143.43,143.35,143.385,139800000.0
2009-10-05 12:38:00,143.38,143.405,143.36,143.39,99700000.0
2009-10-05 12:39:00,143.39,143.395,143.34,143.375,169800000.0
2009-10-05 12:40:00,143.37,143.37,143.35,143.36,103100000.0
2009-10-05 12:41:00,143.375,143.38,143.335,143.34,94100000.0
2009-10-05 12:42:00,143.335,143.335,143.32,143.32,89600000.0
2009-10-05 12:43:00,143.325,143.325,143.315,143.315,46000000.0
2009-10-05 12:44:00,143.315,143.38,143.315,143.38,125800000.0
2009-10-05 12:45:00,143.38,143.4,143.355,143.36,71800000.0
2009-10-05 12:46:00,143.36,143.375,143.36,143.37,64300000.0
2009-10-05 12:47:00,143.375,143.435,143.375,143.425,127100000.0
2009-10-05 12:48:00,143.425,143.445,143.365,143.445,167400000.0
2009-10-05 12:49:00,143.44,143.45,143.41,143.43,88300000.0
2009-10-05 12:50:00,143.43,143.43,143.38,143.41,106100000.0
2009-10-05 12:51:00,143.41,143.41,143.385,143.4,62200000.0
2009-10-05 12:52:00,143.395,143.395,143.365,143.365,84600000.0
2009-10-05 12:53:00,143.365,143.39,143.36,143.38,50700000.0
2009-10-05 12:54:00,143.385,143.395,143.355,143.355,36100000.0
2009-10-05 12:55:00,143.355,143.355,143.335,143.335,50700000.0
2009-10-05 12:56:00,143.335,143.34,143.315,143.335,91700000.0
2009-10-05 12:57:00,143.335,143.335,143.305,143.315,65700000.0
2009-10-05 12:58:00,143.315,143.385,143.315,143.37,79700000.0
2009-10-05 12:59:00,143.375,143.415,143.37,143.375,106900000.0
2009-10-05 13:00:00,143.38,143.4,143.37,143.385,104500000.0
2009-10-05 13:01:00,143.395,143.42,143.375,143.375,109700000.0
2009-10-05 13:02:00,143.375,143.385,143.345,143.38,149000000.0
2009-10-05 13:03:00,143.38,143.385,143.37,143.38,94000000.0
2009-10-05 13:04:00,143.38,143.39,143.36,143.375,82800000.0
2009-10-05 13:05:00,143.37,143.38,143.355,143.38,100500000.0
2009-10-05 13:06:00,143.38,143.395,143.37,143.39,62300000.0
2009-10-05 13:07:00,143.385,143.39,143.365,143.38,86200000.0
2009-10-05 13:08:00,143.375,143.385,143.37,143.375,66100000.0
2009-10-05 13:09:00,143.375,143.39,143.375,143.38,62800000.0
2009-10-05 13:10:00,143.38,143.38,143.37,143.37,34800000.0
2009-10-05 13:11:00,143.37,143.375,143.35,143.36,65600000.0
2009-10-05 13:12:00,143.365,143.385,143.365,143.365,78200000.0
2009-10-05 13:13:00,143.36,143.375,143.34,143.375,69900000.0
2009-10-05 13:14:00,143.375,143.375,143.35,143.37,44300000.0
2009-10-05 13:15:00,143.37,143.37,143.355,143.355,107500000.0
2009-10-05 13:16:00,143.36,143.36,143.32,143.33,102700000.0
2009-10-05 13:17:00,143.33,143.33,143.23,143.24,176900000.0
2009-10-05 13:18:00,143.235,143.265,143.215,143.23,179700000.0
2009-10-05 13:19:00,143.23,143.245,143.215,143.215,123300000.0
2009-10-05 13:20:00,143.22,143.25,143.22,143.25,122900000.0
2009-10-05 13:21:00,143.255,143.255,143.23,143.23,39800000.0
2009-10-05 13:22:00,143.23,143.265,143.215,143.23,98900000.0
2009-10-05 13:23:00,143.23,143.285,143.225,143.27,176000000.0
2009-10-05 13:24:00,143.27,143.27,143.22,143.245,95500000.0
2009-10-05 13:25:00,143.23,143.26,143.23,143.25,139500000.0
2009-10-05 13:26:00,143.255,143.26,143.21,143.22,148500000.0
2009-10-05 13:27:00,143.215,143.22,143.205,143.22,82200000.0
2009-10-05 13:28:00,143.22,143.26,143.205,143.21,169300000.0
2009-10-05 13:29:00,143.215,143.26,143.215,143.25,84700000.0
2009-10-05 13:30:00,143.255,143.275,143.24,143.265,153300000.0
2009-10-05 13:31:00,143.255,143.255,143.24,143.245,122700000.0
2009-10-05 13:32:00,143.255,143.27,143.24,143.255,99800000.0
2009-10-05 13:33:00,143.25,143.275,143.245,143.26,116800000.0
2009-10-05 13:34:00,143.26,143.3,143.26,143.285,130300000.0
2009-10-05 13:35:00,143.285,143.3,143.27,143.295,141600000.0
2009-10-05 13:36:00,143.285,143.315,143.285,143.305,60800000.0
2009-10-05 13:37:00,143.29,143.29,143.265,143.285,88700000.0
2009-10-05 13:38:00,143.28,143.3,143.28,143.29,77600000.0
2009-10-05 13:39:00,143.29,143.315,143.285,143.295,53900000.0
2009-10-05 13:40:00,143.295,143.345,143.295,143.345,93100000.0
2009-10-05 13:41:00,143.345,143.375,143.345,143.36,39800000.0
2009-10-05 13:42:00,143.36,143.395,143.36,143.395,32600000.0
2009-10-05 13:43:00,143.395,143.42,143.35,143.36,113300000.0
2009-10-05 13:44:00,143.36,143.37,143.355,143.36,38400000.0
2009-10-05 13:45:00,143.36,143.41,143.335,143.395,150100000.0
2009-10-05 13:46:00,143.395,143.4,143.36,143.37,140300000.0
2009-10-05 13:47:00,143.37,143.4,143.37,143.395,101500000.0
2009-10-05 13:48:00,143.39,143.405,143.39,143.405,67700000.0
2009-10-05 13:49:00,143.405,143.415,143.375,143.385,69400000.0
2009-10-05 13:50:00,143.39,143.415,143.34,143.35,169900000.0
2009-10-05 13:51:00,143.36,143.39,143.355,143.39,105400000.0
2009-10-05 13:52:00,143.39,143.39,143.355,143.375,94800000.0
2009-10-05 13:53:00,143.375,143.375,143.35,143.355,63900000.0
2009-10-05 13:54:00,143.35,143.375,143.35,143.36,64300000.0
2009-10-05 13:55:00,143.37,143.37,143.285,143.315,111900000.0
2009-10-05 13:56:00,143.305,143.32,143.3,143.31,128000000.0
2009-10-05 13:57:00,143.31,143.345,143.31,143.31,107000000.0
2009-10-05 13:58:00,143.305,143.31,143.275,143.305,174800000.0
2009-10-05 13:59:00,143.295,143.31,143.265,143.28,113000000.0
2009-10-05 14:00:00,143.285,143.285,143.255,143.27,131100000.0
2009-10-05 14:01:00,143.27,143.285,143.245,143.275,151000000.0
2009-10-05 14:02:00,143.29,143.33,143.26,143.3,151400000.0
2009-10-05 14:03:00,143.3,143.325,143.285,143.315,99700000.0
2009-10-05 14:04:00,143.31,143.345,143.3,143.33,121800000.0
2009-10-05 14:05:00,143.325,143.325,143.275,143.28,73700000.0
2009-10-05 14:06:00,143.275,143.28,143.245,143.26,149700000.0
2009-10-05 14:07:00,143.26,143.27,143.245,143.26,144300000.0
2009-10-05 14:08:00,143.265,143.265,143.25,143.26,106600000.0
2009-10-05 14:09:00,143.265,143.3,143.255,143.295,149500000.0
2009-10-05 14:10:00,143.295,143.295,143.26,143.26,92200000.0
2009-10-05 14:11:00,143.26,143.285,143.25,143.27,114600000.0
2009-10-05 14:12:00,143.27,143.285,143.265,143.28,54100000.0
2009-10-05 14:13:00,143.27,143.28,143.24,143.255,159800000.0
2009-10-05 14:14:00,143.27,143.325,143.255,143.32,172900000.0
2009-10-05 14:15:00,143.32,143.32,143.28,143.3,177000000.0
2009-10-05 14:16:00,143.3,143.345,143.28,143.345,160100000.0
2009-10-05 14:17:00,143.35,143.37,143.335,143.355,90000000.0
2009-10-05 14:18:00,143.35,143.375,143.35,143.355,129200000.0
2009-10-05 14:19:00,143.345,143.35,143.305,143.305,131500000.0
2009-10-05 14:20:00,143.305,143.305,143.235,143.24,212100000.0
2009-10-05 14:21:00,143.24,143.28,143.24,143.27,198100000.0
2009-10-05 14:22:00,143.27,143.32,143.255,143.285,147300000.0
2009-10-05 14:23:00,143.28,143.31,143.265,143.3,138200000.0
2009-10-05 14:24:00,143.3,143.36,143.29,143.34,178500000.0
2009-10-05 14:25:00,143.33,143.33,143.255,143.275,157700000.0
2009-10-05 14:26:00,143.28,143.28,143.255,143.27,222500000.0
2009-10-05 14:27:00,143.27,143.285,143.26,143.275,70600000.0
2009-10-05 14:28:00,143.275,143.275,143.255,143.27,80400000.0
2009-10-05 14:29:00,143.27,143.3,143.26,143.29,121000000.0
2009-10-05 14:30:00,143.285,143.295,143.27,143.285,110900000.0
2009-10-05 14:31:00,143.29,143.3,143.275,143.29,214100000.0
2009-10-05 14:32:00,143.29,143.295,143.265,143.29,117300000.0
2009-10-05 14:33:00,143.29,143.33,143.275,143.32,165900000.0
2009-10-05 14:34:00,143.32,143.325,143.265,143.31,113300000.0
2009-10-05 14:35:00,143.31,143.315,143.285,143.315,59200000.0
2009-10-05 14:36:00,143.305,143.305,143.295,143.295,32800000.0
2009-10-05 14:37:00,143.295,143.305,143.29,143.305,46000000.0
2009-10-05 14:38:00,143.305,143.31,143.29,143.31,89700000.0
2009-10-05 14:39:00,143.31,143.34,143.305,143.335,93600000.0
2009-10-05 14:40:00,143.335,143.34,143.305,143.325,149300000.0
2009-10-05 14:41:00,143.325,143.325,143.305,143.315,66400000.0
2009-10-05 14:42:00,143.315,143.34,143.305,143.31,150200000.0
2009-10-05 14:43:00,143.31,143.325,143.28,143.28,89700000.0
2009-10-05 14:44:00,143.275,143.305,143.27,143.305,44300000.0
2009-10-05 14:45:00,143.3,143.325,143.295,143.32,201300000.0
2009-10-05 14:46:00,143.32,143.32,143.245,143.25,132400000.0
2009-10-05 14:47:00,143.25,143.27,143.245,143.26,70600000.0
2009-10-05 14:48:00,143.26,143.285,143.245,143.26,57900000.0
2009-10-05 14:49:00,143.26,143.265,143.22,143.225,114500000.0
2009-10-05 14:50:00,143.225,143.245,143.19,143.23,142700000.0
2009-10-05 14:51:00,143.22,143.22,143.14,143.15,160300000.0
2009-10-05 14:52:00,143.15,143.17,143.135,143.155,161500000.0
2009-10-05 14:53:00,143.15,143.17,143.125,143.145,98800000.0
2009-10-05 14:54:00,143.14,143.155,143.115,143.12,74900000.0
2009-10-05 14:55:00,143.115,143.12,143.09,143.09,129600000.0
2009-10-05 14:56:00,143.09,143.125,143.065,143.1,160800000.0
2009-10-05 14:57:00,143.1,143.13,143.085,143.09,166400000.0
2009-10-05 14:58:00,143.085,143.135,143.08,143.12,183900000.0
2009-10-05 14:59:00,143.115,143.135,143.1,143.11,181000000.0
2009-10-05 15:00:00,143.105,143.115,143.03,143.035,151600000.0
2009-10-05 15:01:00,143.03,143.05,143.0,143.045,182900000.0
2009-10-05 15:02:00,143.045,143.055,142.99,143.01,227500000.0
2009-10-05 15:03:00,143.015,143.055,142.99,143.055,169300000.0
2009-10-05 15:04:00,143.055,143.06,143.005,143.03,146200000.0
2009-10-05 15:05:00,143.03,143.05,143.02,143.025,181600000.0
2009-10-05 15:06:00,143.025,143.055,143.005,143.035,144200000.0
2009-10-05 15:07:00,143.035,143.05,142.965,142.965,210400000.0
2009-10-05 15:08:00,142.965,142.965,142.92,142.935,132900000.0
2009-10-05 15:09:00,142.94,142.955,142.875,142.895,218900000.0
2009-10-05 15:10:00,142.895,142.945,142.875,142.92,206200000.0
2009-10-05 15:11:00,142.92,142.95,142.91,142.945,173200000.0
2009-10-05 15:12:00,142.945,142.955,142.925,142.925,200900000.0
2009-10-05 15:13:00,142.925,142.935,142.885,142.905,188900000.0
2009-10-05 15:14:00,142.905,142.905,142.87,142.9,165400000.0
2009-10-05 15:15:00,142.9,142.915,142.88,142.9,131300000.0
2009-10-05 15:16:00,142.895,142.925,142.885,142.925,128700000.0
2009-10-05 15:17:00,142.92,142.95,142.895,142.94,149600000.0
2009-10-05 15:18:00,142.935,142.96,142.935,142.945,95200000.0
2009-10-05 15:19:00,142.935,142.965,142.935,142.955,97500000.0
2009-10-05 15:20:00,142.955,142.97,142.94,142.96,137600000.0
2009-10-05 15:21:00,142.96,142.995,142.96,142.975,85100000.0
2009-10-05 15:22:00,142.975,143.0,142.975,142.985,139000000.0
2009-10-05 15:23:00,142.985,143.015,142.975,143.005,114200000.0
2009-10-05 15:24:00,143.015,143.025,142.995,143.02,163800000.0
2009-10-05 15:25:00,143.015,143.025,142.995,143.005,148200000.0
2009-10-05 15:26:00,143.005,143.045,143.0,143.01,157100000.0
2009-10-05 15:27:00,143.005,143.015,142.985,142.985,205900000.0
2009-10-05 15:28:00,142.985,142.985,142.925,142.93,208100000.0
2009-10-05 15:29:00,142.93,142.95,142.9,142.935,192800000.0
2009-10-05 15:30:00,142.94,142.94,142.885,142.905,197300000.0
2009-10-05 15:31:00,142.905,142.93,142.875,142.88,150500000.0
2009-10-05 15:32:00,142.87,142.905,142.865,142.885,167000000.0
2009-10-05 15:33:00,142.885,142.905,142.865,142.865,185700000.0
2009-10-05 15:34:00,142.865,142.905,142.85,142.89,122400000.0
2009-10-05 15:35:00,142.9,142.91,142.77,142.815,227000000.0
2009-10-05 15:36:00,142.825,142.835,142.77,142.795,256400000.0
2009-10-05 15:37:00,142.795,142.805,142.76,142.79,265700000.0
2009-10-05 15:38:00,142.79,142.81,142.755,142.79,144800000.0
2009-10-05 15:39:00,142.795,142.84,142.755,142.8,311100000.0
2009-10-05 15:40:00,142.795,142.845,142.745,142.845,312500000.0
2009-10-05 15:41:00,142.85,142.885,142.825,142.845,371000000.0
2009-10-05 15:42:00,142.845,142.905,142.84,142.885,302800000.0
2009-10-05 15:43:00,142.89,143.015,142.87,142.945,280800000.0
2009-10-05 15:44:00,142.955,142.97,142.915,142.94,329900000.0
2009-10-05 15:45:00,142.94,142.94,142.905,142.925,188600000.0
2009-10-05 15:46:00,142.93,142.98,142.91,142.91,162000000.0
2009-10-05 15:47:00,142.895,142.9,142.805,142.83,193800000.0
2009-10-05 15:48:00,142.835,142.845,142.765,142.765,238800000.0
2009-10-05 15:49:00,142.765,142.835,142.765,142.825,235300000.0
2009-10-05 15:50:00,142.825,142.85,142.805,142.835,153600000.0
2009-10-05 15:51:00,142.835,142.845,142.785,142.795,193600000.0
2009-10-05 15:52:00,142.795,142.82,142.765,142.765,253600000.0
2009-10-05 15:53:00,142.765,142.78,142.75,142.765,178800000.0
2009-10-05 15:54:00,142.765,142.94,142.765,142.915,334800000.0
2009-10-05 15:55:00,142.915,142.965,142.905,142.92,246500000.0
2009-10-05 15:56:00,142.92,142.94,142.875,142.88,275100000.0
2009-10-05 15:57:00,142.885,142.92,142.865,142.915,220800000.0
2009-10-05 15:58:00,142.915,142.935,142.895,142.91,243700000.0
2009-10-05 15:59:00,142.905,142.96,142.885,142.96,255300000.0
2009-10-05 16:00:00,142.96,143.04,142.915,142.915,287600000.0
2009-10-05 16:01:00,142.93,143.045,142.92,142.98,267000000.0
2009-10-05 16:02:00,142.98,142.985,142.865,142.895,255200000.0
2009-10-05 16:03:00,142.89,142.995,142.885,142.995,219900000.0
2009-10-05 16:04:00,142.995,143.005,142.9,142.925,254400000.0
2009-10-05 16:05:00,142.925,142.99,142.9,142.96,227900000.0
2009-10-05 16:06:00,142.96,142.96,142.89,142.89,174500000.0
2009-10-05 16:07:00,142.89,142.935,142.855,142.855,124900000.0
2009-10-05 16:08:00,142.855,142.86,142.815,142.83,162700000.0
2009-10-05 16:09:00,142.84,142.85,142.775,142.83,195800000.0
2009-10-05 16:10:00,142.83,142.88,142.83,142.88,81500000.0
2009-10-05 16:11:00,142.87,142.915,142.85,142.9,232600000.0
2009-10-05 16:12:00,142.9,142.95,142.895,142.92,161800000.0
2009-10-05 16:13:00,142.92,142.92,142.875,142.9,141800000.0
2009-10-05 16:14:00,142.89,142.96,142.89,142.915,211800000.0
2009-10-05 16:15:00,142.92,142.97,142.92,142.935,132100000.0
2009-10-05 16:16:00,142.94,142.955,142.865,142.88,183300000.0
2009-10-05 16:17:00,142.88,142.88,142.82,142.87,174400000.0
2009-10-05 16:18:00,142.875,142.875,142.795,142.835,193200000.0
2009-10-05 16:19:00,142.83,142.835,142.815,142.825,102300000.0
2009-10-05 16:20:00,142.825,142.855,142.795,142.82,183100000.0
2009-10-05 16:21:00,142.82,142.83,142.775,142.775,128000000.0
2009-10-05 16:22:00,142.775,142.775,142.725,142.73,230900000.0
2009-10-05 16:23:00,142.73,142.76,142.715,142.735,314000000.0
2009-10-05 16:24:00,142.735,142.795,142.73,142.785,219600000.0
2009-10-05 16:25:00,142.78,142.87,142.775,142.855,194900000.0
2009-10-05 16:26:00,142.855,142.86,142.8,142.8,106400000.0
2009-10-05 16:27:00,142.8,142.81,142.77,142.78,131700000.0
2009-10-05 16:28:00,142.78,142.825,142.78,142.81,192000000.0
2009-10-05 16:29:00,142.82,142.85,142.79,142.81,201900000.0
2009-10-05 16:30:00,142.825,142.825,142.75,142.75,241900000.0
2009-10-05 16:31:00,142.75,142.825,142.74,142.81,144000000.0
2009-10-05 16:32:00,142.82,142.83,142.755,142.755,172900000.0
2009-10-05 16:33:00,142.755,142.77,142.725,142.75,128400000.0
2009-10-05 16:34:00,142.755,142.785,142.73,142.735,188600000.0
2009-10-05 16:35:00,142.735,142.745,142.675,142.675,242300000.0
2009-10-05 16:36:00,142.68,142.725,142.675,142.72,240000000.0
2009-10-05 16:37:00,142.705,142.76,142.7,142.76,280200000.0
2009-10-05 16:38:00,142.755,142.795,142.745,142.755,195700000.0
2009-10-05 16:39:00,142.755,142.81,142.755,142.795,141800000.0
2009-10-05 16:40:00,142.8,142.83,142.8,142.815,225500000.0
2009-10-05 16:41:00,142.815,142.825,142.79,142.79,326700000.0
2009-10-05 16:42:00,142.8,142.815,142.765,142.8,159100000.0
2009-10-05 16:43:00,142.8,142.82,142.78,142.79,145500000.0
2009-10-05 16:44:00,142.79,142.805,142.78,142.795,165400000.0
2009-10-05 16:45:00,142.795,142.825,142.79,142.79,181700000.0
2009-10-05 16:46:00,142.79,142.82,142.77,142.79,154000000.0
2009-10-05 16:47:00,142.79,142.815,142.775,142.785,195500000.0
2009-10-05 16:48:00,142.785,142.815,142.78,142.795,211400000.0
2009-10-05 16:49:00,142.79,142.805,142.735,142.735,208000000.0
2009-10-05 16:50:00,142.735,142.76,142.73,142.745,116500000.0
2009-10-05 16:51:00,142.74,142.76,142.715,142.725,137400000.0
2009-10-05 16:52:00,142.725,142.725,142.685,142.7,99400000.0
2009-10-05 16:53:00,142.7,142.75,142.695,142.745,146300000.0
2009-10-05 16:54:00,142.75,142.755,142.71,142.73,161300000.0
2009-10-05 16:55:00,142.73,142.78,142.72,142.75,156700000.0
2009-10-05 16:56:00,142.745,142.785,142.745,142.77,152800000.0
2009-10-05 16:57:00,142.76,142.79,142.745,142.775,194400000.0
2009-10-05 16:58:00,142.775,142.795,142.74,142.74,218200000.0
2009-10-05 16:59:00,142.735,142.85,142.73,142.85,261500000.0
2009-10-05 17:00:00,142.85,142.865,142.635,142.68,293800000.0
2009-10-05 17:01:00,142.685,142.725,142.675,142.7,291600000.0
2009-10-05 17:02:00,142.705,142.74,142.685,142.705,217700000.0
2009-10-05 17:03:00,142.72,142.735,142.68,142.71,181500000.0
2009-10-05 17:04:00,142.71,142.73,142.685,142.69,258600000.0
2009-10-05 17:05:00,142.69,142.71,142.685,142.7,135500000.0
2009-10-05 17:06:00,142.71,142.71,142.67,142.705,111000000.0
2009-10-05 17:07:00,142.705,142.71,142.66,142.67,296500000.0
2009-10-05 17:08:00,142.675,142.705,142.665,142.695,162200000.0
2009-10-05 17:09:00,142.695,142.705,142.635,142.665,183000000.0
2009-10-05 17:10:00,142.665,142.67,142.645,142.65,97900000.0
2009-10-05 17:11:00,142.65,142.66,142.605,142.615,161800000.0
2009-10-05 17:12:00,142.615,142.655,142.615,142.645,147600000.0
2009-10-05 17:13:00,142.64,142.675,142.63,142.665,165700000.0
2009-10-05 17:14:00,142.665,142.745,142.66,142.74,186900000.0
2009-10-05 17:15:00,142.74,142.765,142.735,142.755,136600000.0
2009-10-05 17:16:00,142.76,142.76,142.695,142.705,164900000.0
2009-10-05 17:17:00,142.705,142.735,142.69,142.735,104700000.0
2009-10-05 17:18:00,142.745,142.745,142.71,142.725,106500000.0
2009-10-05 17:19:00,142.725,142.73,142.695,142.72,98300000.0
2009-10-05 17:20:00,142.72,142.755,142.72,142.745,123700000.0
2009-10-05 17:21:00,142.745,142.775,142.73,142.76,163800000.0
2009-10-05 17:22:00,142.765,142.785,142.755,142.775,199100000.0
2009-10-05 17:23:00,142.785,142.805,142.76,142.79,99500000.0
2009-10-05 17:24:00,142.79,142.8,142.765,142.785,189600000.0
2009-10-05 17:25:00,142.785,142.8,142.715,142.725,128000000.0
2009-10-05 17:26:00,142.72,142.735,142.715,142.72,141500000.0
2009-10-05 17:27:00,142.715,142.735,142.7,142.705,181200000.0
2009-10-05 17:28:00,142.705,142.715,142.695,142.695,171300000.0
2009-10-05 17:29:00,142.695,142.715,142.645,142.66,182800000.0
2009-10-05 17:30:00,142.655,142.71,142.655,142.7,138100000.0
2009-10-05 17:31:00,142.7,142.715,142.635,142.635,180900000.0
2009-10-05 17:32:00,142.645,142.67,142.615,142.62,194600000.0
2009-10-05 17:33:00,142.61,142.63,142.595,142.595,151300000.0
2009-10-05 17:34:00,142.595,142.6,142.56,142.6,217700000.0
2009-10-05 17:35:00,142.59,142.645,142.575,142.6,170900000.0
2009-10-05 17:36:00,142.595,142.635,142.58,142.585,151700000.0
2009-10-05 17:37:00,142.575,142.595,142.555,142.595,139600000.0
2009-10-05 17:38:00,142.585,142.595,142.565,142.57,71800000.0
2009-10-05 17:39:00,142.565,142.58,142.495,142.51,100100000.0
2009-10-05 17:40:00,142.505,142.515,142.49,142.515,165700000.0
2009-10-05 17:41:00,142.51,142.525,142.495,142.515,142700000.0
2009-10-05 17:42:00,142.525,142.55,142.52,142.55,83600000.0
2009-10-05 17:43:00,142.555,142.575,142.535,142.55,168600000.0
2009-10-05 17:44:00,142.55,142.635,142.54,142.63,159100000.0
2009-10-05 17:45:00,142.63,142.635,142.605,142.615,113000000.0
2009-10-05 17:46:00,142.615,142.645,142.61,142.645,108100000.0
2009-10-05 17:47:00,142.63,142.64,142.605,142.615,98900000.0
2009-10-05 17:48:00,142.615,142.665,142.605,142.655,88300000.0
2009-10-05 17:49:00,142.66,142.66,142.6,142.605,129800000.0
2009-10-05 17:50:00,142.61,142.66,142.605,142.66,118300000.0
2009-10-05 17:51:00,142.655,142.68,142.64,142.665,204800000.0
2009-10-05 17:52:00,142.67,142.695,142.635,142.635,170600000.0
2009-10-05 17:53:00,142.64,142.66,142.625,142.64,119800000.0
2009-10-05 17:54:00,142.64,142.655,142.62,142.62,120900000.0
2009-10-05 17:55:00,142.62,142.65,142.605,142.64,200600000.0
2009-10-05 17:56:00,142.645,142.68,142.64,142.68,117600000.0
2009-10-05 17:57:00,142.675,142.675,142.605,142.625,284900000.0
2009-10-05 17:58:00,142.625,142.645,142.62,142.62,36800000.0
2009-10-05 17:59:00,142.62,142.63,142.6,142.62,312100000.0
2009-10-05 18:00:00,142.615,142.67,142.595,142.595,121200000.0
2009-10-05 18:01:00,142.59,142.655,142.59,142.655,102400000.0
2009-10-05 18:02:00,142.655,142.67,142.605,142.605,269600000.0
2009-10-05 18:03:00,142.605,142.655,142.6,142.65,127000000.0
2009-10-05 18:04:00,142.65,142.69,142.645,142.65,153400000.0
2009-10-05 18:05:00,142.65,142.68,142.63,142.65,78400000.0
2009-10-05 18:06:00,142.64,142.65,142.625,142.65,76800000.0
2009-10-05 18:07:00,142.645,142.645,142.605,142.62,71000000.0
2009-10-05 18:08:00,142.625,142.625,142.6,142.605,67000000.0
2009-10-05 18:09:00,142.61,142.71,142.605,142.71,159300000.0
2009-10-05 18:10:00,142.705,142.715,142.675,142.695,118700000.0
2009-10-05 18:11:00,142.695,142.76,142.685,142.75,75100000.0
2009-10-05 18:12:00,142.75,142.775,142.745,142.775,99300000.0
2009-10-05 18:13:00,142.775,142.815,142.775,142.815,62000000.0
2009-10-05 18:14:00,142.82,142.82,142.795,142.8,82400000.0
2009-10-05 18:15:00,142.8,142.84,142.76,142.76,130700000.0
2009-10-05 18:16:00,142.76,142.77,142.75,142.765,79300000.0
2009-10-05 18:17:00,142.765,142.765,142.76,142.76,36000000.0
2009-10-05 18:18:00,142.755,142.845,142.745,142.845,127900000.0
2009-10-05 18:19:00,142.85,142.865,142.82,142.83,90800000.0
2009-10-05 18:20:00,142.84,142.855,142.835,142.84,61700000.0
2009-10-05 18:21:00,142.84,142.86,142.84,142.86,45400000.0
2009-10-05 18:22:00,142.86,142.86,142.835,142.835,61200000.0
2009-10-05 18:23:00,142.835,142.895,142.83,142.895,73000000.0
2009-10-05 18:24:00,142.895,142.9,142.87,142.88,186500000.0
2009-10-05 18:25:00,142.895,142.895,142.855,142.88,73600000.0
2009-10-05 18:26:00,142.88,142.88,142.865,142.87,51500000.0
2009-10-05 18:27:00,142.87,142.87,142.85,142.85,100400000.0
2009-10-05 18:28:00,142.855,142.86,142.795,142.795,162500000.0
2009-10-05 18:29:00,142.795,142.795,142.78,142.79,98300000.0
2009-10-05 18:30:00,142.79,142.815,142.785,142.79,162900000.0
2009-10-05 18:31:00,142.795,142.85,142.795,142.85,141500000.0
2009-10-05 18:32:00,142.85,142.865,142.81,142.82,132700000.0
2009-10-05 18:33:00,142.82,142.84,142.78,142.78,86600000.0
2009-10-05 18:34:00,142.785,142.81,142.785,142.805,98800000.0
2009-10-05 18:35:00,142.835,142.875,142.83,142.84,90900000.0
2009-10-05 18:36:00,142.835,142.845,142.815,142.815,47800000.0
2009-10-05 18:37:00,142.815,142.855,142.805,142.855,67500000.0
2009-10-05 18:38:00,142.855,142.885,142.84,142.88,73400000.0
2009-10-05 18:39:00,142.885,142.925,142.885,142.925,64200000.0
2009-10-05 18:40:00,142.935,142.95,142.92,142.93,159700000.0
2009-10-05 18:41:00,142.93,143.095,142.93,143.07,207000000.0
2009-10-05 18:42:00,143.07,143.07,143.025,143.035,167200000.0
2009-10-05 18:43:00,143.035,143.035,143.015,143.02,156800000.0
2009-10-05 18:44:00,143.025,143.07,143.02,143.065,132900000.0
2009-10-05 18:45:00,143.055,143.055,143.015,143.02,169900000.0
2009-10-05 18:46:00,143.02,143.06,143.02,143.04,94800000.0
2009-10-05 18:47:00,143.04,143.04,143.015,143.025,110400000.0
2009-10-05 18:48:00,143.03,143.05,143.025,143.04,59800000.0
2009-10-05 18:49:00,143.04,143.055,143.02,143.03,129400000.0
2009-10-05 18:50:00,143.025,143.04,143.02,143.03,68400000.0
2009-10-05 18:51:00,143.02,143.03,142.995,142.995,68500000.0
2009-10-05 18:52:00,142.995,143.01,142.99,143.005,71300000.0
2009-10-05 18:53:00,143.0,143.0,142.945,142.95,66300000.0
2009-10-05 18:54:00,142.955,142.955,142.945,142.945,14600000.0
2009-10-05 18:55:00,142.955,143.005,142.955,142.99,46100000.0
2009-10-05 18:56:00,142.985,142.995,142.955,142.955,94700000.0
2009-10-05 18:57:00,142.955,142.965,142.945,142.955,109500000.0
2009-10-05 18:58:00,142.955,142.955,142.895,142.895,116100000.0
2009-10-05 18:59:00,142.905,142.95,142.89,142.905,185400000.0
2009-10-05 19:00:00,142.895,142.895,142.855,142.855,94700000.0
2009-10-05 19:01:00,142.845,142.935,142.84,142.89,216300000.0
2009-10-05 19:02:00,142.895,142.93,142.895,142.915,105600000.0
2009-10-05 19:03:00,142.92,142.93,142.905,142.92,136000000.0
2009-10-05 19:04:00,142.925,142.985,142.915,142.98,112000000.0
2009-10-05 19:05:00,142.98,143.005,142.97,143.0,71100000.0
2009-10-05 19:06:00,143.0,143.005,142.965,142.97,112300000.0
2009-10-05 19:07:00,142.97,142.98,142.945,142.945,110900000.0
2009-10-05 19:08:00,142.95,143.005,142.95,143.005,59900000.0
2009-10-05 19:09:00,143.005,143.065,143.005,143.06,69900000.0
2009-10-05 19:10:00,143.06,143.08,143.045,143.07,119400000.0
2009-10-05 19:11:00,143.065,143.065,143.01,143.015,123300000.0
2009-10-05 19:12:00,143.015,143.035,143.005,143.005,59300000.0
2009-10-05 19:13:00,143.005,143.01,142.99,142.995,97200000.0
2009-10-05 19:14:00,142.985,143.015,142.98,143.01,48000000.0
2009-10-05 19:15:00,142.97,142.985,142.94,142.95,60600000.0
2009-10-05 19:16:00,142.95,142.955,142.865,142.88,142300000.0
2009-10-05 19:17:00,142.89,142.89,142.87,142.885,65400000.0
2009-10-05 19:18:00,142.885,142.885,142.86,142.87,107200000.0
2009-10-05 19:19:00,142.865,142.905,142.855,142.905,86100000.0
2009-10-05 19:20:00,142.895,142.895,142.885,142.885,6000000.0
2009-10-05 19:21:00,142.895,142.945,142.895,142.93,91600000.0
2009-10-05 19:22:00,142.925,142.94,142.905,142.93,85800000.0
2009-10-05 19:23:00,142.93,142.94,142.865,142.865,111800000.0
2009-10-05 19:24:00,142.865,142.91,142.865,142.91,51500000.0
2009-10-05 19:25:00,142.91,142.93,142.885,142.925,92500000.0
2009-10-05 19:26:00,142.925,142.955,142.925,142.945,44600000.0
2009-10-05 19:27:00,142.945,142.975,142.945,142.955,102800000.0
2009-10-05 19:28:00,142.96,142.975,142.925,142.945,117600000.0
2009-10-05 19:29:00,142.945,142.97,142.905,142.905,129700000.0
2009-10-05 19:30:00,142.9,142.92,142.765,142.765,299400000.0
2009-10-05 19:31:00,142.775,142.79,142.75,142.755,265900000.0
2009-10-05 19:32:00,142.755,142.77,142.72,142.725,289200000.0
2009-10-05 19:33:00,142.74,142.77,142.735,142.74,217200000.0
2009-10-05 19:34:00,142.745,142.745,142.69,142.71,120100000.0
2009-10-05 19:35:00,142.71,142.75,142.7,142.72,163200000.0
2009-10-05 19:36:00,142.72,142.72,142.665,142.68,178700000.0
2009-10-05 19:37:00,142.685,142.71,142.675,142.695,141500000.0
2009-10-05 19:38:00,142.7,142.7,142.66,142.66,155600000.0
2009-10-05 19:39:00,142.665,142.68,142.655,142.67,169400000.0
2009-10-05 19:40:00,142.67,142.675,142.655,142.665,260600000.0
2009-10-05 19:41:00,142.665,142.695,142.66,142.675,81600000.0
2009-10-05 19:42:00,142.675,142.69,142.67,142.685,77400000.0
2009-10-05 19:43:00,142.685,142.69,142.63,142.635,84900000.0
2009-10-05 19:44:00,142.64,142.64,142.585,142.615,108100000.0
2009-10-05 19:45:00,142.615,142.64,142.605,142.625,80100000.0
2009-10-05 19:46:00,142.615,142.625,142.57,142.575,189100000.0
2009-10-05 19:47:00,142.58,142.595,142.565,142.57,168600000.0
2009-10-05 19:48:00,142.57,142.585,142.565,142.575,98900000.0
2009-10-05 19:49:00,142.575,142.595,142.575,142.585,45400000.0
2009-10-05 19:50:00,142.585,142.6,142.565,142.585,114000000.0
2009-10-05 19:51:00,142.585,142.6,142.525,142.54,120900000.0
2009-10-05 19:52:00,142.54,142.57,142.54,142.56,81600000.0
2009-10-05 19:53:00,142.545,142.55,142.49,142.52,131300000.0
2009-10-05 19:54:00,142.52,142.585,142.52,142.58,121100000.0
2009-10-05 19:55:00,142.58,142.59,142.57,142.59,53700000.0
2009-10-05 19:56:00,142.6,142.605,142.585,142.59,137300000.0
2009-10-05 19:57:00,142.595,142.63,142.595,142.63,91700000.0
2009-10-05 19:58:00,142.625,142.66,142.615,142.615,135400000.0
2009-10-05 19:59:00,142.615,142.635,142.615,142.63,33100000.0
2009-10-05 20:00:00,142.625,142.63,142.62,142.625,33500000.0
2009-10-05 20:01:00,142.63,142.63,142.61,142.61,42400000.0
2009-10-05 20:02:00,142.61,142.64,142.61,142.63,45300000.0
2009-10-05 20:03:00,142.63,142.64,142.62,142.635,132300000.0
2009-10-05 20:04:00,142.635,142.64,142.605,142.605,89400000.0
2009-10-05 20:05:00,142.605,142.605,142.6,142.605,29600000.0
2009-10-05 20:06:00,142.6,142.615,142.6,142.615,26500000.0
2009-10-05 20:07:00,142.615,142.615,142.575,142.58,116500000.0
2009-10-05 20:08:00,142.58,142.615,142.58,142.58,121000000.0
2009-10-05 20:09:00,142.59,142.59,142.56,142.56,74300000.0
2009-10-05 20:10:00,142.56,142.585,142.56,142.565,92900000.0
2009-10-05 20:11:00,142.57,142.575,142.535,142.575,80900000.0
2009-10-05 20:12:00,142.565,142.58,142.53,142.53,139800000.0
2009-10-05 20:13:00,142.53,142.545,142.51,142.54,68000000.0
2009-10-05 20:14:00,142.54,142.56,142.54,142.56,88200000.0
2009-10-05 20:15:00,142.57,142.6,142.56,142.6,56000000.0
2009-10-05 20:16:00,142.6,142.605,142.59,142.59,36000000.0
2009-10-05 20:17:00,142.59,142.605,142.58,142.595,30600000.0
2009-10-05 20:18:00,142.595,142.605,142.59,142.59,18800000.0
2009-10-05 20:19:00,142.59,142.59,142.555,142.57,48800000.0
2009-10-05 20:20:00,142.565,142.585,142.535,142.585,100300000.0
2009-10-05 20:21:00,142.58,142.615,142.58,142.615,218100000.0
2009-10-05 20:22:00,142.62,142.63,142.61,142.625,41800000.0
2009-10-05 20:23:00,142.625,142.645,142.62,142.64,31800000.0
2009-10-05 20:24:00,142.64,142.64,142.57,142.57,171700000.0
2009-10-05 20:25:00,142.575,142.575,142.535,142.55,175600000.0
2009-10-05 20:26:00,142.55,142.61,142.535,142.585,159200000.0
2009-10-05 20:27:00,142.585,142.59,142.58,142.58,33500000.0
2009-10-05 20:28:00,142.585,142.61,142.57,142.6,96200000.0
2009-10-05 20:29:00,142.6,142.615,142.6,142.615,37500000.0
2009-10-05 20:30:00,142.615,142.645,142.605,142.645,123700000.0
2009-10-05 20:31:00,142.64,142.67,142.635,142.66,107700000.0
2009-10-05 20:32:00,142.66,142.695,142.66,142.685,66500000.0
2009-10-05 20:33:00,142.68,142.68,142.645,142.65,101500000.0
2009-10-05 20:34:00,142.65,142.65,142.63,142.63,53600000.0
2009-10-05 20:35:00,142.63,142.645,142.62,142.64,47700000.0
2009-10-05 20:36:00,142.645,142.665,142.64,142.645,39200000.0
2009-10-05 20:37:00,142.64,142.655,142.6,142.605,87000000.0
2009-10-05 20:38:00,142.605,142.64,142.6,142.635,81400000.0
2009-10-05 20:39:00,142.635,142.655,142.625,142.65,68200000.0
2009-10-05 20:40:00,142.65,142.675,142.65,142.67,38600000.0
2009-10-05 20:41:00,142.67,142.675,142.65,142.65,45100000.0
2009-10-05 20:42:00,142.66,142.67,142.65,142.665,38500000.0
2009-10-05 20:43:00,142.66,142.705,142.645,142.705,98100000.0
2009-10-05 20:44:00,142.695,142.755,142.695,142.755,124100000.0
2009-10-05 20:45:00,142.76,142.775,142.755,142.755,72300000.0
2009-10-05 20:46:00,142.745,142.76,142.73,142.76,124300000.0
2009-10-05 20:47:00,142.76,142.78,142.75,142.755,68300000.0
2009-10-05 20:48:00,142.75,142.76,142.75,142.75,39800000.0
2009-10-05 20:49:00,142.75,142.76,142.73,142.76,96600000.0
2009-10-05 20:50:00,142.76,142.77,142.745,142.755,70400000.0
2009-10-05 20:51:00,142.755,142.76,142.73,142.735,155500000.0
2009-10-05 20:52:00,142.735,142.765,142.735,142.765,95800000.0
2009-10-05 20:53:00,142.76,142.76,142.74,142.75,58300000.0
2009-10-05 20:54:00,142.745,142.745,142.695,142.695,86000000.0
2009-10-05 20:55:00,142.7,142.785,142.695,142.775,122100000.0
2009-10-05 20:56:00,142.775,142.8,142.745,142.745,218400000.0
2009-10-05 20:57:00,142.75,142.77,142.74,142.755,153700000.0
2009-10-05 20:58:00,142.765,142.775,142.755,142.76,107500000.0
2009-10-05 20:59:00,142.765,142.765,142.645,142.645,232200000.0
2009-10-05 21:00:00,142.65,142.69,142.64,142.68,250400000.0
2009-10-05 21:01:00,142.68,142.68,142.63,142.645,269200000.0
2009-10-05 21:02:00,142.645,142.675,142.64,142.655,123000000.0
2009-10-05 21:03:00,142.655,142.67,142.62,142.645,116800000.0
2009-10-05 21:04:00,142.645,142.67,142.645,142.665,75600000.0
2009-10-05 21:05:00,142.66,142.675,142.66,142.67,75900000.0
2009-10-05 21:06:00,142.67,142.685,142.66,142.685,48500000.0
2009-10-05 21:07:00,142.68,142.69,142.665,142.68,63700000.0
2009-10-05 21:08:00,142.68,142.685,142.66,142.665,132000000.0
2009-10-05 21:09:00,142.665,142.69,142.665,142.69,69600000.0
2009-10-05 21:10:00,142.69,142.7,142.68,142.68,60100000.0
2009-10-05 21:11:00,142.68,142.68,142.655,142.66,41500000.0
2009-10-05 21:12:00,142.66,142.685,142.66,142.68,108400000.0
2009-10-05 21:13:00,142.68,142.68,142.665,142.675,24900000.0
2009-10-05 21:14:00,142.68,142.68,142.67,142.67,19800000.0
2009-10-05 21:15:00,142.67,142.67,142.645,142.645,63600000.0
2009-10-05 21:16:00,142.645,142.655,142.635,142.64,71700000.0
2009-10-05 21:17:00,142.64,142.645,142.63,142.635,46800000.0
2009-10-05 21:18:00,142.645,142.645,142.62,142.62,48500000.0
2009-10-05 21:19:00,142.62,142.635,142.62,142.63,52000000.0
2009-10-05 21:20:00,142.635,142.675,142.635,142.665,100300000.0
2009-10-05 21:21:00,142.665,142.665,142.635,142.635,78900000.0
2009-10-05 21:22:00,142.635,142.64,142.61,142.63,86900000.0
2009-10-05 21:23:00,142.64,142.655,142.635,142.655,24800000.0
2009-10-05 21:24:00,142.655,142.66,142.615,142.615,73100000.0
2009-10-05 21:25:00,142.615,142.625,142.58,142.58,82800000.0
2009-10-05 21:26:00,142.59,142.59,142.58,142.58,40400000.0
2009-10-05 21:27:00,142.59,142.59,142.56,142.575,74500000.0
2009-10-05 21:28:00,142.575,142.62,142.575,142.6,166000000.0
2009-10-05 21:29:00,142.595,142.61,142.595,142.595,34900000.0
2009-10-05 21:30:00,142.6,142.64,142.585,142.635,198500000.0
2009-10-05 21:31:00,142.635,142.635,142.615,142.62,121900000.0
2009-10-05 21:32:00,142.615,142.615,142.6,142.605,99000000.0
2009-10-05 21:33:00,142.605,142.62,142.605,142.62,79400000.0
2009-10-05 21:34:00,142.62,142.62,142.585,142.595,182400000.0
2009-10-05 21:35:00,142.595,142.6,142.58,142.59,83500000.0
2009-10-05 21:36:00,142.595,142.63,142.59,142.61,214800000.0
2009-10-05 21:37:00,142.61,142.66,142.61,142.655,133800000.0
2009-10-05 21:38:00,142.655,142.685,142.63,142.675,193900000.0
2009-10-05 21:39:00,142.675,142.71,142.665,142.695,92800000.0
2009-10-05 21:40:00,142.695,142.71,142.685,142.705,104800000.0
2009-10-05 21:41:00,142.69,142.705,142.685,142.69,121300000.0
2009-10-05 21:42:00,142.68,142.7,142.665,142.685,157500000.0
2009-10-05 21:43:00,142.695,142.71,142.69,142.71,54400000.0
2009-10-05 21:44:00,142.705,142.715,142.68,142.685,130500000.0
2009-10-05 21:45:00,142.685,142.7,142.655,142.67,115000000.0
2009-10-05 21:46:00,142.66,142.665,142.655,142.66,54200000.0
2009-10-05 21:47:00,142.66,142.67,142.655,142.655,104600000.0
2009-10-05 21:48:00,142.655,142.655,142.63,142.63,109200000.0
2009-10-05 21:49:00,142.63,142.635,142.63,142.635,78900000.0
2009-10-05 21:50:00,142.625,142.635,142.615,142.62,270200000.0
2009-10-05 21:51:00,142.62,142.69,142.62,142.69,138600000.0
2009-10-05 21:52:00,142.69,142.69,142.66,142.685,134100000.0
2009-10-05 21:53:00,142.69,142.69,142.68,142.69,97400000.0
2009-10-05 21:54:00,142.685,142.705,142.68,142.7,100800000.0
2009-10-05 21:55:00,142.685,142.695,142.685,142.695,143200000.0
2009-10-05 21:56:00,142.7,142.72,142.7,142.71,98200000.0
2009-10-05 21:57:00,142.71,142.745,142.71,142.725,216400000.0
2009-10-05 21:58:00,142.725,142.725,142.71,142.715,89100000.0
2009-10-05 21:59:00,142.715,142.745,142.715,142.74,116700000.0
2009-10-05 22:00:00,142.74,142.76,142.71,142.72,133700000.0
2009-10-05 22:01:00,142.72,142.725,142.72,142.72,49800000.0
2009-10-05 22:02:00,142.725,142.745,142.715,142.73,67600000.0
2009-10-05 22:03:00,142.73,142.73,142.715,142.715,63100000.0
2009-10-05 22:04:00,142.72,142.74,142.72,142.73,89400000.0
2009-10-05 22:05:00,142.73,142.73,142.72,142.72,39000000.0
2009-10-05 22:06:00,142.72,142.72,142.72,142.72,12000000.0
2009-10-05 22:07:00,142.725,142.725,142.705,142.715,60600000.0
2009-10-05 22:08:00,142.715,142.715,142.705,142.71,36000000.0
2009-10-05 22:09:00,142.71,142.71,142.68,142.68,67600000.0
2009-10-05 22:10:00,142.68,142.695,142.68,142.695,51200000.0
2009-10-05 22:11:00,142.71,142.71,142.695,142.705,55400000.0
2009-10-05 22:12:00,142.705,142.705,142.68,142.685,62700000.0
2009-10-05 22:13:00,142.685,142.7,142.68,142.695,49100000.0
2009-10-05 22:14:00,142.7,142.71,142.685,142.695,37400000.0
2009-10-05 22:15:00,142.695,142.705,142.695,142.705,29500000.0
2009-10-05 22:16:00,142.7,142.71,142.7,142.7,153900000.0
2009-10-05 22:17:00,142.7,142.7,142.675,142.69,23400000.0
2009-10-05 22:18:00,142.695,142.7,142.675,142.685,28700000.0
2009-10-05 22:19:00,142.69,142.705,142.68,142.695,37100000.0
2009-10-05 22:20:00,142.685,142.69,142.68,142.685,25800000.0
2009-10-05 22:21:00,142.67,142.685,142.67,142.685,56000000.0
2009-10-05 22:22:00,142.685,142.69,142.685,142.69,18300000.0
2009-10-05 22:23:00,142.685,142.69,142.67,142.675,38200000.0
2009-10-05 22:24:00,142.675,142.68,142.675,142.675,34000000.0
2009-10-05 22:25:00,142.675,142.69,142.675,142.68,123600000.0
2009-10-05 22:26:00,142.695,142.7,142.68,142.685,80600000.0
2009-10-05 22:27:00,142.675,142.685,142.66,142.66,50200000.0
2009-10-05 22:28:00,142.66,142.68,142.66,142.675,24000000.0
2009-10-05 22:29:00,142.67,142.685,142.665,142.685,38800000.0
2009-10-05 22:30:00,142.68,142.68,142.675,142.675,7500000.0
2009-10-05 22:31:00,142.675,142.68,142.675,142.68,16500000.0
2009-10-05 22:32:00,142.68,142.68,142.675,142.675,20800000.0
2009-10-05 22:33:00,142.675,142.685,142.675,142.68,15800000.0
2009-10-05 22:34:00,142.675,142.69,142.675,142.675,42900000.0
2009-10-05 22:35:00,142.68,142.685,142.675,142.675,26600000.0
2009-10-05 22:36:00,142.68,142.685,142.67,142.67,31900000.0
2009-10-05 22:37:00,142.67,142.68,142.655,142.665,46100000.0
2009-10-05 22:38:00,142.665,142.67,142.66,142.67,52000000.0
2009-10-05 22:39:00,142.67,142.685,142.665,142.675,76800000.0
2009-10-05 22:40:00,142.675,142.68,142.66,142.665,42600000.0
2009-10-05 22:41:00,142.665,142.665,142.625,142.635,94900000.0
2009-10-05 22:42:00,142.635,142.67,142.635,142.655,111200000.0
2009-10-05 22:43:00,142.65,142.66,142.645,142.645,65600000.0
2009-10-05 22:44:00,142.645,142.65,142.645,142.65,11100000.0
2009-10-05 22:45:00,142.65,142.675,142.65,142.665,32500000.0
2009-10-05 22:46:00,142.665,142.685,142.645,142.68,65900000.0
2009-10-05 22:47:00,142.675,142.68,142.66,142.66,41400000.0
2009-10-05 22:48:00,142.66,142.67,142.64,142.655,48700000.0
2009-10-05 22:49:00,142.655,142.66,142.645,142.66,12000000.0
2009-10-05 22:50:00,142.655,142.655,142.63,142.63,89600000.0
2009-10-05 22:51:00,142.63,142.66,142.63,142.645,53400000.0
2009-10-05 22:52:00,142.645,142.645,142.64,142.645,13500000.0
2009-10-05 22:53:00,142.645,142.655,142.64,142.655,64600000.0
2009-10-05 22:54:00,142.65,142.655,142.645,142.645,33300000.0
2009-10-05 22:55:00,142.645,142.65,142.63,142.63,64900000.0
2009-10-05 22:56:00,142.645,142.645,142.615,142.625,15400000.0
2009-10-05 22:57:00,142.625,142.63,142.62,142.63,24600000.0
2009-10-05 22:58:00,142.63,142.635,142.625,142.635,39900000.0
2009-10-05 22:59:00,142.64,142.66,142.63,142.66,23300000.0
2009-10-05 23:00:00,142.65,142.655,142.61,142.615,24000000.0
2009-10-05 23:01:00,142.615,142.615,142.6,142.605,16100000.0
2009-10-05 23:02:00,142.625,142.71,142.625,142.645,30900000.0
2009-10-05 23:03:00,142.705,142.725,142.635,142.72,26500000.0
2009-10-05 23:04:00,142.72,142.72,142.715,142.715,3000000.0
2009-10-05 23:05:00,142.715,142.76,142.71,142.76,28200000.0
2009-10-05 23:06:00,142.76,142.76,142.73,142.735,11900000.0
2009-10-05 23:07:00,142.74,142.805,142.73,142.755,39700000.0
2009-10-05 23:08:00,142.77,142.77,142.765,142.765,4000000.0
2009-10-05 23:09:00,142.765,142.765,142.76,142.76,4000000.0
2009-10-05 23:10:00,142.77,142.78,142.735,142.765,16100000.0
2009-10-05 23:11:00,142.77,142.77,142.765,142.765,10500000.0
2009-10-05 23:12:00,142.74,142.74,142.74,142.74,1500000.0
2009-10-05 23:13:00,142.75,142.75,142.75,142.75,2000000.0
2009-10-05 23:14:00,142.74,142.765,142.74,142.765,38000000.0
2009-10-05 23:15:00,142.765,142.775,142.765,142.775,31100000.0
2009-10-05 23:16:00,142.775,142.775,142.77,142.77,3000000.0
2009-10-05 23:17:00,142.77,142.78,142.77,142.775,7600000.0
2009-10-05 23:18:00,142.78,142.785,142.78,142.785,8400000.0
2009-10-05 23:19:00,142.785,142.795,142.785,142.795,10200000.0
2009-10-05 23:20:00,142.773,142.774,142.736,142.749,109200000.0
2009-10-05 23:21:00,142.8,142.805,142.75,142.75,23500000.0
2009-10-05 23:22:00,142.75,142.75,142.75,142.75,2200000.0
2009-10-05 23:23:00,142.75,142.755,142.74,142.755,13700000.0
2009-10-05 23:24:00,142.77,142.77,142.76,142.76,6400000.0
2009-10-05 23:25:00,142.755,142.76,142.74,142.75,6100000.0
2009-10-05 23:26:00,142.755,142.755,142.755,142.755,1500000.0
2009-10-05 23:27:00,142.765,142.78,142.765,142.77,15600000.0
2009-10-05 23:28:00,142.77,142.77,142.76,142.76,20500000.0
2009-10-05 23:29:00,142.755,142.755,142.74,142.74,10500000.0
2009-10-05 23:30:00,142.74,142.75,142.74,142.745,16100000.0
2009-10-05 23:31:00,142.74,142.74,142.74,142.74,1500000.0
2009-10-05 23:32:00,142.74,142.745,142.74,142.745,5900000.0
2009-10-05 23:33:00,142.745,142.745,142.745,142.745,4400000.0
2009-10-05 23:34:00,142.745,142.745,142.745,142.745,4400000.0
2009-10-05 23:35:00,142.745,142.745,142.745,142.745,13200000.0
2009-10-05 23:36:00,142.75,142.765,142.75,142.765,11000000.0
2009-10-05 23:37:00,142.726,142.742,142.716,142.733,52400000.0
2009-10-05 23:38:00,142.755,142.755,142.725,142.74,12500000.0
2009-10-05 23:39:00,142.745,142.755,142.745,142.755,5900000.0
2009-10-05 23:40:00,142.755,142.755,142.755,142.755,8400000.0
2009-10-05 23:41:00,142.76,142.79,142.755,142.76,55100000.0
2009-10-05 23:42:00,142.76,142.765,142.75,142.76,45500000.0
2009-10-05 23:43:00,142.755,142.765,142.755,142.755,30300000.0
2009-10-05 23:44:00,142.76,142.78,142.755,142.78,31000000.0
2009-10-05 23:45:00,142.78,142.785,142.76,142.765,23700000.0
2009-10-05 23:46:00,142.75,142.75,142.73,142.73,9500000.0
2009-10-05 23:47:00,142.73,142.73,142.71,142.72,22200000.0
2009-10-05 23:48:00,142.72,142.745,142.715,142.73,20400000.0
2009-10-05 23:49:00,142.73,142.73,142.725,142.725,12000000.0
2009-10-05 23:50:00,142.725,142.725,142.72,142.72,28700000.0
2009-10-05 23:51:00,142.72,142.725,142.72,142.72,12500000.0
2009-10-05 23:52:00,142.72,142.73,142.72,142.725,16800000.0
2009-10-05 23:53:00,142.72,142.72,142.685,142.685,15200000.0
2009-10-05 23:54:00,142.675,142.68,142.665,142.675,13000000.0
2009-10-05 23:55:00,142.68,142.68,142.655,142.665,30800000.0
2009-10-05 23:56:00,142.665,142.665,142.665,142.665,1500000.0
2009-10-05 23:57:00,142.655,142.665,142.655,142.665,5900000.0
2009-10-05 23:58:00,142.665,142.68,142.665,142.68,11900000.0
2009-10-05 23:59:00,142.68,142.68,142.68,142.68,1500000.0
2009-10-06 00:00:00,142.675,142.68,142.655,142.655,50500000.0
2009-10-06 00:01:00,142.655,142.655,142.655,142.655,3800000.0
2009-10-06 00:02:00,142.655,142.665,142.65,142.665,12800000.0
2009-10-06 00:03:00,142.655,142.68,142.65,142.655,40200000.0
2009-10-06 00:04:00,142.66,142.685,142.65,142.65,54500000.0
2009-10-06 00:05:00,142.65,142.665,142.635,142.64,43100000.0
2009-10-06 00:06:00,142.64,142.65,142.635,142.635,20900000.0
2009-10-06 00:07:00,142.635,142.635,142.59,142.6,26200000.0
2009-10-06 00:08:00,142.61,142.615,142.61,142.615,7300000.0
2009-10-06 00:09:00,142.62,142.62,142.595,142.6,15000000.0
2009-10-06 00:10:00,142.605,142.61,142.595,142.6,9600000.0
2009-10-06 00:11:00,142.595,142.605,142.59,142.605,12600000.0
2009-10-06 00:12:00,142.6,142.61,142.6,142.6,34800000.0
2009-10-06 00:13:00,142.6,142.6,142.565,142.565,49300000.0
2009-10-06 00:14:00,142.565,142.575,142.525,142.525,66700000.0
2009-10-06 00:15:00,142.535,142.585,142.535,142.57,67000000.0
2009-10-06 00:16:00,142.57,142.58,142.545,142.555,83500000.0
2009-10-06 00:17:00,142.565,142.565,142.535,142.55,52200000.0
2009-10-06 00:18:00,142.55,142.61,142.55,142.61,50800000.0
2009-10-06 00:19:00,142.61,142.645,142.61,142.645,32900000.0
2009-10-06 00:20:00,142.645,142.645,142.64,142.645,6400000.0
2009-10-06 00:21:00,142.645,142.645,142.58,142.595,69900000.0
2009-10-06 00:22:00,142.595,142.63,142.595,142.63,35000000.0
2009-10-06 00:23:00,142.605,142.645,142.605,142.635,48000000.0
2009-10-06 00:24:00,142.645,142.675,142.645,142.675,33400000.0
2009-10-06 00:25:00,142.675,142.68,142.675,142.68,7400000.0
2009-10-06 00:26:00,142.695,142.7,142.655,142.675,55700000.0
2009-10-06 00:27:00,142.685,142.685,142.63,142.675,160000000.0
2009-10-06 00:28:00,142.675,142.68,142.62,142.65,152600000.0
2009-10-06 00:29:00,142.65,142.655,142.625,142.63,452800000.0
2009-10-06 00:30:00,142.645,142.69,142.63,142.685,172600000.0
2009-10-06 00:31:00,142.685,142.725,142.64,142.665,124200000.0
2009-10-06 00:32:00,142.66,142.695,142.65,142.67,34400000.0
2009-10-06 00:33:00,142.67,142.68,142.645,142.65,61700000.0
2009-10-06 00:34:00,142.655,142.69,142.64,142.655,55100000.0
2009-10-06 00:35:00,142.655,142.655,142.635,142.635,7000000.0
2009-10-06 00:36:00,142.635,142.64,142.605,142.625,24700000.0
2009-10-06 00:37:00,142.63,142.63,142.615,142.615,9300000.0
2009-10-06 00:38:00,142.615,142.615,142.585,142.59,21000000.0
2009-10-06 00:39:00,142.585,142.605,142.585,142.585,106700000.0
2009-10-06 00:40:00,142.59,142.595,142.585,142.595,21500000.0
2009-10-06 00:41:00,142.6,142.6,142.595,142.595,5700000.0
2009-10-06 00:42:00,142.595,142.61,142.595,142.61,16300000.0
2009-10-06 00:43:00,142.61,142.625,142.605,142.625,22000000.0
2009-10-06 00:44:00,142.645,142.68,142.645,142.67,207000000.0
2009-10-06 00:45:00,142.67,142.685,142.665,142.67,176800000.0
2009-10-06 00:46:00,142.67,142.68,142.67,142.68,144000000.0
2009-10-06 00:47:00,142.68,142.69,142.675,142.675,163700000.0
2009-10-06 00:48:00,142.68,142.68,142.655,142.66,195200000.0
2009-10-06 00:49:00,142.66,142.665,142.66,142.66,191600000.0
2009-10-06 00:50:00,142.66,142.665,142.66,142.66,117000000.0
2009-10-06 00:51:00,142.66,142.665,142.66,142.66,67500000.0
2009-10-06 00:52:00,142.66,142.665,142.66,142.66,38100000.0
2009-10-06 00:53:00,142.66,142.66,142.66,142.66,139700000.0
2009-10-06 00:54:00,142.66,142.66,142.66,142.66,286900000.0
2009-10-06 00:55:00,142.66,142.69,142.66,142.67,83000000.0
2009-10-06 00:56:00,142.67,142.67,142.65,142.65,101100000.0
2009-10-06 00:57:00,142.65,142.66,142.62,142.62,29600000.0
2009-10-06 00:58:00,142.62,142.625,142.61,142.62,106300000.0
2009-10-06 00:59:00,142.62,142.63,142.585,142.585,155400000.0
2009-10-06 01:00:00,142.585,142.61,142.58,142.605,147500000.0
2009-10-06 01:01:00,142.605,142.605,142.575,142.59,152700000.0
2009-10-06 01:02:00,142.61,142.615,142.6,142.605,56900000.0
2009-10-06 01:03:00,142.6,142.635,142.6,142.615,179900000.0
2009-10-06 01:04:00,142.615,142.64,142.615,142.625,132300000.0
2009-10-06 01:05:00,142.625,142.665,142.625,142.665,23600000.0
2009-10-06 01:06:00,142.665,142.665,142.65,142.655,44700000.0
2009-10-06 01:07:00,142.655,142.66,142.655,142.66,3700000.0
2009-10-06 01:08:00,142.655,142.655,142.655,142.655,27500000.0
2009-10-06 01:09:00,142.655,142.67,142.65,142.67,20900000.0
2009-10-06 01:10:00,142.665,142.665,142.665,142.665,8400000.0
2009-10-06 01:11:00,142.67,142.695,142.655,142.69,130000000.0
2009-10-06 01:12:00,142.69,142.72,142.68,142.72,37000000.0
2009-10-06 01:13:00,142.72,142.725,142.68,142.715,52700000.0
2009-10-06 01:14:00,142.705,142.745,142.7,142.745,29700000.0
2009-10-06 01:15:00,142.755,142.755,142.745,142.755,53000000.0
2009-10-06 01:16:00,142.755,142.755,142.735,142.745,55800000.0
2009-10-06 01:17:00,142.76,142.76,142.745,142.75,24000000.0
2009-10-06 01:18:00,142.75,142.76,142.75,142.755,13900000.0
2009-10-06 01:19:00,142.75,142.76,142.745,142.76,10600000.0
2009-10-06 01:20:00,142.76,142.77,142.755,142.77,23300000.0
2009-10-06 01:21:00,142.76,142.76,142.745,142.745,9900000.0
2009-10-06 01:22:00,142.745,142.745,142.74,142.74,3800000.0
2009-10-06 01:23:00,142.75,142.76,142.73,142.735,44500000.0
2009-10-06 01:24:00,142.755,142.765,142.755,142.755,23400000.0
2009-10-06 01:25:00,142.755,142.755,142.75,142.75,3000000.0
2009-10-06 01:26:00,142.755,142.79,142.755,142.79,19500000.0
2009-10-06 01:27:00,142.78,142.78,142.755,142.76,42100000.0
2009-10-06 01:28:00,142.765,142.77,142.76,142.76,13900000.0
2009-10-06 01:29:00,142.765,142.765,142.75,142.75,16800000.0
2009-10-06 01:30:00,142.75,142.75,142.745,142.745,7800000.0
2009-10-06 01:31:00,142.75,142.77,142.75,142.76,32400000.0
2009-10-06 01:32:00,142.75,142.77,142.75,142.77,35600000.0
2009-10-06 01:33:00,142.78,142.785,142.76,142.77,82000000.0
2009-10-06 01:34:00,142.77,142.81,142.765,142.795,89100000.0
2009-10-06 01:35:00,142.79,142.815,142.755,142.815,60000000.0
2009-10-06 01:36:00,142.795,142.83,142.795,142.83,67000000.0
2009-10-06 01:37:00,142.835,142.835,142.785,142.795,91900000.0
2009-10-06 01:38:00,142.805,142.805,142.78,142.78,69900000.0
2009-10-06 01:39:00,142.78,142.8,142.765,142.8,23600000.0
2009-10-06 01:40:00,142.8,142.8,142.795,142.795,16000000.0
2009-10-06 01:41:00,142.81,142.81,142.79,142.81,19800000.0
2009-10-06 01:42:00,142.81,142.81,142.79,142.8,42500000.0
2009-10-06 01:43:00,142.8,142.81,142.79,142.805,31300000.0
2009-10-06 01:44:00,142.8,142.825,142.8,142.825,38000000.0
2009-10-06 01:45:00,142.83,142.83,142.815,142.815,21000000.0
2009-10-06 01:46:00,142.825,142.825,142.815,142.815,9100000.0
2009-10-06 01:47:00,142.815,142.855,142.81,142.845,153900000.0
2009-10-06 01:48:00,142.845,142.895,142.845,142.89,122700000.0
2009-10-06 01:49:00,142.89,142.995,142.89,142.99,169800000.0
2009-10-06 01:50:00,142.99,142.99,142.935,142.945,38400000.0
2009-10-06 01:51:00,142.945,142.955,142.935,142.935,19200000.0
2009-10-06 01:52:00,142.93,142.975,142.925,142.94,75700000.0
2009-10-06 01:53:00,142.94,142.95,142.935,142.95,212700000.0
2009-10-06 01:54:00,142.94,142.95,142.92,142.925,41600000.0
2009-10-06 01:55:00,142.92,142.94,142.915,142.915,54300000.0
2009-10-06 01:56:00,142.915,142.92,142.91,142.91,11000000.0
2009-10-06 01:57:00,142.91,142.92,142.91,142.92,6400000.0
2009-10-06 01:58:00,142.93,142.945,142.92,142.935,25100000.0
2009-10-06 01:59:00,142.95,142.95,142.935,142.935,6200000.0
2009-10-06 02:00:00,142.94,142.97,142.925,142.95,84800000.0
2009-10-06 02:01:00,142.95,142.95,142.935,142.935,35700000.0
2009-10-06 02:02:00,142.935,142.965,142.845,142.85,99600000.0
2009-10-06 02:03:00,142.86,142.865,142.84,142.845,61000000.0
2009-10-06 02:04:00,142.845,142.855,142.825,142.84,56900000.0
2009-10-06 02:05:00,142.85,142.905,142.84,142.9,96400000.0
2009-10-06 02:06:00,142.905,142.925,142.905,142.91,20800000.0
2009-10-06 02:07:00,142.91,142.91,142.835,142.895,112800000.0
2009-10-06 02:08:00,142.895,142.925,142.89,142.915,63400000.0
2009-10-06 02:09:00,142.9,142.915,142.89,142.91,71700000.0
2009-10-06 02:10:00,142.9,142.9,142.85,142.865,114900000.0
2009-10-06 02:11:00,142.86,142.86,142.83,142.84,127400000.0
2009-10-06 02:12:00,142.84,142.865,142.835,142.84,112900000.0
2009-10-06 02:13:00,142.845,142.85,142.795,142.8,83200000.0
2009-10-06 02:14:00,142.795,142.795,142.765,142.785,76200000.0
2009-10-06 02:15:00,142.79,142.815,142.78,142.8,83600000.0
2009-10-06 02:16:00,142.8,142.805,142.79,142.805,49400000.0
2009-10-06 02:17:00,142.795,142.825,142.795,142.81,55700000.0
2009-10-06 02:18:00,142.815,142.82,142.795,142.8,94000000.0
2009-10-06 02:19:00,142.81,142.825,142.81,142.815,28700000.0
2009-10-06 02:20:00,142.805,142.805,142.78,142.8,31600000.0
2009-10-06 02:21:00,142.8,142.81,142.77,142.77,25600000.0
2009-10-06 02:22:00,142.775,142.795,142.77,142.775,36400000.0
2009-10-06 02:23:00,142.775,142.78,142.74,142.74,33800000.0
2009-10-06 02:24:00,142.75,142.75,142.655,142.655,119400000.0
2009-10-06 02:25:00,142.645,142.675,142.645,142.675,49400000.0
2009-10-06 02:26:00,142.68,142.705,142.665,142.705,66100000.0
2009-10-06 02:27:00,142.705,142.725,142.625,142.645,133400000.0
2009-10-06 02:28:00,142.645,142.675,142.63,142.665,83800000.0
2009-10-06 02:29:00,142.66,142.68,142.655,142.67,71800000.0
2009-10-06 02:30:00,142.665,142.68,142.605,142.66,177500000.0
2009-10-06 02:31:00,142.66,142.67,142.64,142.665,127200000.0
2009-10-06 02:32:00,142.67,142.685,142.665,142.685,103900000.0
2009-10-06 02:33:00,142.68,142.68,142.66,142.66,129700000.0
2009-10-06 02:34:00,142.66,142.69,142.65,142.65,71200000.0
2009-10-06 02:35:00,142.65,142.685,142.645,142.68,30600000.0
2009-10-06 02:36:00,142.68,142.695,142.68,142.69,17000000.0
2009-10-06 02:37:00,142.685,142.7,142.665,142.7,40100000.0
2009-10-06 02:38:00,142.705,142.77,142.7,142.76,110400000.0
2009-10-06 02:39:00,142.755,142.76,142.735,142.735,77600000.0
2009-10-06 02:40:00,142.725,142.725,142.655,142.66,163100000.0
2009-10-06 02:41:00,142.66,142.685,142.66,142.675,38400000.0
2009-10-06 02:42:00,142.675,142.69,142.66,142.685,53000000.0
2009-10-06 02:43:00,142.675,142.685,142.66,142.665,71800000.0
2009-10-06 02:44:00,142.665,142.67,142.605,142.61,92400000.0
2009-10-06 02:45:00,142.62,142.62,142.58,142.585,70700000.0
2009-10-06 02:46:00,142.585,142.62,142.575,142.59,115500000.0
2009-10-06 02:47:00,142.59,142.6,142.58,142.595,37200000.0
2009-10-06 02:48:00,142.585,142.62,142.58,142.615,33200000.0
2009-10-06 02:49:00,142.61,142.63,142.605,142.61,67700000.0
2009-10-06 02:50:00,142.615,142.62,142.595,142.61,76800000.0
2009-10-06 02:51:00,142.605,142.645,142.605,142.64,59900000.0
2009-10-06 02:52:00,142.645,142.65,142.555,142.585,166300000.0
2009-10-06 02:53:00,142.58,142.615,142.545,142.61,112400000.0
2009-10-06 02:54:00,142.605,142.605,142.455,142.465,183600000.0
2009-10-06 02:55:00,142.47,142.54,142.465,142.485,151600000.0
2009-10-06 02:56:00,142.485,142.5,142.47,142.47,106300000.0
2009-10-06 02:57:00,142.485,142.505,142.465,142.495,111000000.0
2009-10-06 02:58:00,142.5,142.55,142.495,142.545,93800000.0
2009-10-06 02:59:00,142.545,142.57,142.535,142.545,106500000.0
2009-10-06 03:00:00,142.54,142.545,142.51,142.535,134600000.0
2009-10-06 03:01:00,142.535,142.58,142.53,142.575,107000000.0
2009-10-06 03:02:00,142.575,142.645,142.57,142.645,59300000.0
2009-10-06 03:03:00,142.645,142.665,142.605,142.61,80300000.0
2009-10-06 03:04:00,142.615,142.65,142.6,142.64,101700000.0
2009-10-06 03:05:00,142.635,142.64,142.61,142.63,59600000.0
2009-10-06 03:06:00,142.625,142.625,142.57,142.57,61300000.0
2009-10-06 03:07:00,142.57,142.57,142.515,142.52,48800000.0
2009-10-06 03:08:00,142.515,142.515,142.445,142.46,100700000.0
2009-10-06 03:09:00,142.47,142.47,142.39,142.415,144100000.0
2009-10-06 03:10:00,142.415,142.435,142.39,142.39,131700000.0
2009-10-06 03:11:00,142.4,142.42,142.37,142.42,196200000.0
2009-10-06 03:12:00,142.43,142.465,142.42,142.44,171300000.0
2009-10-06 03:13:00,142.435,142.445,142.165,142.195,304700000.0
2009-10-06 03:14:00,142.205,142.335,142.205,142.31,196900000.0
2009-10-06 03:15:00,142.31,142.32,142.235,142.295,212300000.0
2009-10-06 03:16:00,142.3,142.4,142.235,142.355,188500000.0
2009-10-06 03:17:00,142.345,142.35,142.27,142.305,138500000.0
2009-10-06 03:18:00,142.31,142.345,142.24,142.25,161000000.0
2009-10-06 03:19:00,142.25,142.28,142.23,142.28,163700000.0
2009-10-06 03:20:00,142.28,142.295,142.225,142.26,191500000.0
2009-10-06 03:21:00,142.265,142.375,142.25,142.37,142900000.0
2009-10-06 03:22:00,142.375,142.385,142.36,142.36,32400000.0
2009-10-06 03:23:00,142.36,142.36,142.19,142.2,142800000.0
2009-10-06 03:24:00,142.195,142.27,142.185,142.24,163700000.0
2009-10-06 03:25:00,142.25,142.26,142.15,142.195,147500000.0
2009-10-06 03:26:00,142.195,142.275,142.175,142.21,199700000.0
2009-10-06 03:27:00,142.205,142.26,142.115,142.115,128600000.0
2009-10-06 03:28:00,142.115,142.175,142.075,142.115,202900000.0
2009-10-06 03:29:00,142.115,142.17,142.1,142.16,181500000.0
2009-10-06 03:30:00,142.155,142.185,142.08,142.145,146800000.0
2009-10-06 03:31:00,142.155,142.21,142.15,142.19,129400000.0
2009-10-06 03:32:00,142.19,142.24,142.18,142.22,141900000.0
2009-10-06 03:33:00,142.235,142.235,142.19,142.2,105100000.0
2009-10-06 03:34:00,142.2,142.2,142.135,142.165,114100000.0
2009-10-06 03:35:00,142.17,142.18,142.155,142.18,125600000.0
2009-10-06 03:36:00,142.17,142.185,142.155,142.17,95100000.0
2009-10-06 03:37:00,142.19,142.21,142.19,142.205,170000000.0
2009-10-06 03:38:00,142.205,142.265,142.205,142.23,140600000.0
2009-10-06 03:39:00,142.225,142.23,142.175,142.185,136300000.0
2009-10-06 03:40:00,142.19,142.2,142.145,142.165,235800000.0
2009-10-06 03:41:00,142.17,142.21,142.165,142.165,244900000.0
2009-10-06 03:42:00,142.175,142.18,142.15,142.18,133300000.0
2009-10-06 03:43:00,142.18,142.18,142.16,142.18,67500000.0
2009-10-06 03:44:00,142.19,142.225,142.19,142.22,39400000.0
2009-10-06 03:45:00,142.22,142.225,142.155,142.155,90100000.0
2009-10-06 03:46:00,142.155,142.2,142.155,142.19,77700000.0
2009-10-06 03:47:00,142.18,142.18,142.025,142.06,302300000.0
2009-10-06 03:48:00,142.06,142.13,142.06,142.105,177300000.0
2009-10-06 03:49:00,142.105,142.135,142.09,142.13,233700000.0
2009-10-06 03:50:00,142.125,142.16,142.03,142.04,214500000.0
2009-10-06 03:51:00,142.04,142.09,141.99,142.035,180400000.0
2009-10-06 03:52:00,142.035,142.055,142.025,142.05,131200000.0
2009-10-06 03:53:00,142.05,142.05,141.955,142.015,136700000.0
2009-10-06 03:54:00,142.025,142.045,141.965,142.0,193000000.0
2009-10-06 03:55:00,141.995,142.045,141.99,141.99,146900000.0
2009-10-06 03:56:00,141.985,142.015,141.975,141.99,168800000.0
2009-10-06 03:57:00,141.99,142.045,141.985,142.025,82800000.0
2009-10-06 03:58:00,142.025,142.025,141.995,142.015,155000000.0
2009-10-06 03:59:00,142.015,142.025,141.985,142.005,269700000.0
2009-10-06 04:00:00,142.005,142.04,142.005,142.015,150300000.0
2009-10-06 04:01:00,142.015,142.03,142.0,142.015,97400000.0
2009-10-06 04:02:00,142.015,142.02,141.975,142.015,152600000.0
2009-10-06 04:03:00,142.015,142.065,142.015,142.05,157300000.0
2009-10-06 04:04:00,142.055,142.105,142.045,142.085,97200000.0
2009-10-06 04:05:00,142.075,142.11,142.075,142.11,89600000.0
2009-10-06 04:06:00,142.115,142.19,142.1,142.105,68600000.0
2009-10-06 04:07:00,142.11,142.135,142.11,142.135,149600000.0
2009-10-06 04:08:00,142.135,142.135,142.11,142.125,86600000.0
2009-10-06 04:09:00,142.125,142.125,142.105,142.105,29800000.0
2009-10-06 04:10:00,142.115,142.125,142.11,142.125,28100000.0
2009-10-06 04:11:00,142.12,142.125,142.07,142.07,40200000.0
2009-10-06 04:12:00,142.07,142.095,142.045,142.095,97100000.0
2009-10-06 04:13:00,142.085,142.125,142.085,142.085,177400000.0
2009-10-06 04:14:00,142.095,142.145,142.095,142.105,138000000.0
2009-10-06 04:15:00,142.11,142.135,142.09,142.135,86600000.0
2009-10-06 04:16:00,142.135,142.17,142.13,142.16,91400000.0
2009-10-06 04:17:00,142.17,142.175,142.135,142.16,122200000.0
2009-10-06 04:18:00,142.185,142.22,142.155,142.19,88300000.0
2009-10-06 04:19:00,142.185,142.215,142.145,142.21,143100000.0
2009-10-06 04:20:00,142.205,142.24,142.185,142.195,120600000.0
2009-10-06 04:21:00,142.195,142.205,142.195,142.195,36200000.0
2009-10-06 04:22:00,142.185,142.19,142.17,142.185,52900000.0
2009-10-06 04:23:00,142.185,142.205,142.185,142.2,77300000.0
2009-10-06 04:24:00,142.19,142.2,142.155,142.16,113900000.0
2009-10-06 04:25:00,142.155,142.19,142.135,142.145,133900000.0
2009-10-06 04:26:00,142.145,142.17,142.14,142.16,82000000.0
2009-10-06 04:27:00,142.175,142.175,142.145,142.155,111500000.0
2009-10-06 04:28:00,142.15,142.16,142.095,142.11,155400000.0
2009-10-06 04:29:00,142.105,142.105,142.03,142.075,126100000.0
2009-10-06 04:30:00,142.075,142.105,142.05,142.075,183600000.0
2009-10-06 04:31:00,142.075,142.09,142.06,142.09,58400000.0
2009-10-06 04:32:00,142.095,142.11,142.09,142.09,21700000.0
2009-10-06 04:33:00,142.09,142.115,142.09,142.105,85100000.0
2009-10-06 04:34:00,142.105,142.11,142.085,142.105,120200000.0
2009-10-06 04:35:00,142.105,142.175,142.105,142.17,195800000.0
2009-10-06 04:36:00,142.155,142.245,142.11,142.245,209500000.0
2009-10-06 04:37:00,142.235,142.27,142.2,142.25,158400000.0
2009-10-06 04:38:00,142.245,142.29,142.225,142.265,144200000.0
2009-10-06 04:39:00,142.275,142.29,142.25,142.255,113800000.0
2009-10-06 04:40:00,142.26,142.26,142.235,142.235,37000000.0
2009-10-06 04:41:00,142.235,142.275,142.23,142.26,108600000.0
2009-10-06 04:42:00,142.26,142.28,142.24,142.26,151700000.0
2009-10-06 04:43:00,142.26,142.285,142.26,142.26,65900000.0
2009-10-06 04:44:00,142.255,142.28,142.225,142.23,105600000.0
2009-10-06 04:45:00,142.225,142.23,142.205,142.21,110700000.0
2009-10-06 04:46:00,142.21,142.26,142.19,142.26,134700000.0
2009-10-06 04:47:00,142.26,142.38,142.255,142.38,184100000.0
2009-10-06 04:48:00,142.38,142.395,142.285,142.315,133200000.0
2009-10-06 04:49:00,142.31,142.325,142.285,142.31,102600000.0
2009-10-06 04:50:00,142.31,142.325,142.27,142.28,147700000.0
2009-10-06 04:51:00,142.285,142.36,142.285,142.35,109300000.0
2009-10-06 04:52:00,142.35,142.35,142.275,142.295,156500000.0
2009-10-06 04:53:00,142.3,142.32,142.295,142.305,98200000.0
2009-10-06 04:54:00,142.31,142.31,142.25,142.305,154800000.0
2009-10-06 04:55:00,142.31,142.325,142.255,142.29,220600000.0
2009-10-06 04:56:00,142.28,142.295,142.26,142.28,45200000.0
2009-10-06 04:57:00,142.28,142.285,142.25,142.255,59600000.0
2009-10-06 04:58:00,142.26,142.27,142.245,142.245,32800000.0
2009-10-06 04:59:00,142.24,142.305,142.23,142.305,60500000.0
2009-10-06 05:00:00,142.295,142.305,142.25,142.265,103200000.0
2009-10-06 05:01:00,142.265,142.29,142.25,142.275,98300000.0
2009-10-06 05:02:00,142.275,142.275,142.25,142.26,30600000.0
2009-10-06 05:03:00,142.255,142.275,142.23,142.23,103000000.0
2009-10-06 05:04:00,142.24,142.265,142.225,142.235,133300000.0
2009-10-06 05:05:00,142.235,142.275,142.19,142.2,104400000.0
2009-10-06 05:06:00,142.2,142.205,142.165,142.2,87900000.0
2009-10-06 05:07:00,142.205,142.22,142.2,142.22,36300000.0
2009-10-06 05:08:00,142.22,142.225,142.18,142.2,70600000.0
2009-10-06 05:09:00,142.2,142.23,142.2,142.2,33200000.0
2009-10-06 05:10:00,142.2,142.22,142.2,142.2,99300000.0
2009-10-06 05:11:00,142.2,142.215,142.195,142.2,49300000.0
2009-10-06 05:12:00,142.2,142.25,142.2,142.245,111500000.0
2009-10-06 05:13:00,142.245,142.275,142.24,142.275,30200000.0
2009-10-06 05:14:00,142.275,142.275,142.265,142.275,29800000.0
2009-10-06 05:15:00,142.24,142.245,142.24,142.24,35000000.0
2009-10-06 05:16:00,142.245,142.27,142.235,142.235,66200000.0
2009-10-06 05:17:00,142.235,142.265,142.23,142.245,69900000.0
2009-10-06 05:18:00,142.25,142.255,142.17,142.17,116900000.0
2009-10-06 05:19:00,142.17,142.205,142.165,142.2,86500000.0
2009-10-06 05:20:00,142.2,142.26,142.2,142.23,78500000.0
2009-10-06 05:21:00,142.23,142.285,142.23,142.275,99300000.0
2009-10-06 05:22:00,142.265,142.28,142.245,142.27,64500000.0
2009-10-06 05:23:00,142.27,142.275,142.25,142.27,45700000.0
2009-10-06 05:24:00,142.275,142.285,142.265,142.275,30300000.0
2009-10-06 05:25:00,142.275,142.275,142.21,142.215,62600000.0
2009-10-06 05:26:00,142.215,142.225,142.205,142.215,39700000.0
2009-10-06 05:27:00,142.215,142.225,142.215,142.22,23800000.0
2009-10-06 05:28:00,142.22,142.23,142.195,142.205,54600000.0
2009-10-06 05:29:00,142.205,142.21,142.17,142.175,44400000.0
2009-10-06 05:30:00,142.175,142.375,142.175,142.325,163300000.0
2009-10-06 05:31:00,142.3,142.33,142.275,142.275,139300000.0
2009-10-06 05:32:00,142.275,142.35,142.265,142.335,117800000.0
2009-10-06 05:33:00,142.335,142.375,142.335,142.36,130500000.0
2009-10-06 05:34:00,142.36,142.39,142.34,142.365,163000000.0
2009-10-06 05:35:00,142.365,142.455,142.36,142.455,131300000.0
2009-10-06 05:36:00,142.455,142.47,142.43,142.44,186300000.0
2009-10-06 05:37:00,142.44,142.455,142.42,142.425,124600000.0
2009-10-06 05:38:00,142.425,142.435,142.305,142.335,206800000.0
2009-10-06 05:39:00,142.33,142.34,142.27,142.3,124700000.0
2009-10-06 05:40:00,142.3,142.335,142.3,142.305,109100000.0
2009-10-06 05:41:00,142.305,142.355,142.305,142.35,92800000.0
2009-10-06 05:42:00,142.35,142.405,142.31,142.315,167300000.0
2009-10-06 05:43:00,142.32,142.325,142.305,142.305,105300000.0
2009-10-06 05:44:00,142.305,142.31,142.265,142.275,82400000.0
2009-10-06 05:45:00,142.275,142.295,142.265,142.29,49800000.0
2009-10-06 05:46:00,142.29,142.29,142.2,142.21,79900000.0
2009-10-06 05:47:00,142.215,142.235,142.195,142.21,98100000.0
2009-10-06 05:48:00,142.215,142.23,142.21,142.23,44700000.0
2009-10-06 05:49:00,142.23,142.255,142.23,142.235,63600000.0
2009-10-06 05:50:00,142.24,142.25,142.24,142.245,41600000.0
2009-10-06 05:51:00,142.245,142.31,142.245,142.31,111400000.0
2009-10-06 05:52:00,142.305,142.31,142.26,142.26,105300000.0
2009-10-06 05:53:00,142.26,142.265,142.24,142.24,53200000.0
2009-10-06 05:54:00,142.24,142.26,142.225,142.26,66500000.0
2009-10-06 05:55:00,142.26,142.295,142.24,142.285,111900000.0
2009-10-06 05:56:00,142.285,142.285,142.26,142.265,104800000.0
2009-10-06 05:57:00,142.265,142.365,142.255,142.36,115400000.0
2009-10-06 05:58:00,142.36,142.36,142.29,142.29,46800000.0
2009-10-06 05:59:00,142.29,142.31,142.275,142.285,80100000.0
2009-10-06 06:00:00,142.29,142.3,142.285,142.295,68100000.0
2009-10-06 06:01:00,142.295,142.31,142.275,142.275,67900000.0
2009-10-06 06:02:00,142.275,142.275,142.27,142.27,55000000.0
2009-10-06 06:03:00,142.27,142.27,142.255,142.26,50300000.0
2009-10-06 06:04:00,142.265,142.27,142.255,142.26,100900000.0
2009-10-06 06:05:00,142.26,142.265,142.25,142.265,65800000.0
2009-10-06 06:06:00,142.26,142.325,142.26,142.31,84000000.0
2009-10-06 06:07:00,142.305,142.305,142.285,142.29,43100000.0
2009-10-06 06:08:00,142.285,142.29,142.24,142.29,107700000.0
2009-10-06 06:09:00,142.295,142.355,142.295,142.325,129600000.0
2009-10-06 06:10:00,142.32,142.325,142.285,142.29,77800000.0
2009-10-06 06:11:00,142.29,142.355,142.285,142.355,103500000.0
2009-10-06 06:12:00,142.35,142.37,142.32,142.32,99000000.0
2009-10-06 06:13:00,142.32,142.32,142.275,142.305,124700000.0
2009-10-06 06:14:00,142.315,142.32,142.305,142.305,50900000.0
2009-10-06 06:15:00,142.305,142.325,142.3,142.3,54300000.0
2009-10-06 06:16:00,142.31,142.325,142.305,142.31,108400000.0
2009-10-06 06:17:00,142.305,142.31,142.29,142.3,191800000.0
2009-10-06 06:18:00,142.3,142.31,142.295,142.305,97400000.0
2009-10-06 06:19:00,142.305,142.315,142.29,142.3,161200000.0
2009-10-06 06:20:00,142.3,142.305,142.28,142.28,74500000.0
2009-10-06 06:21:00,142.28,142.285,142.265,142.27,30100000.0
2009-10-06 06:22:00,142.27,142.33,142.27,142.295,101000000.0
2009-10-06 06:23:00,142.295,142.31,142.28,142.29,85900000.0
2009-10-06 06:24:00,142.285,142.3,142.285,142.3,23850000.0
2009-10-06 06:25:00,142.3,142.315,142.295,142.295,28700000.0
2009-10-06 06:26:00,142.3,142.33,142.3,142.33,31600000.0
2009-10-06 06:27:00,142.325,142.345,142.32,142.34,34050000.0
2009-10-06 06:28:00,142.345,142.355,142.32,142.325,41600000.0
2009-10-06 06:29:00,142.33,142.39,142.33,142.39,63600000.0
2009-10-06 06:30:00,142.39,142.395,142.385,142.395,108200000.0
2009-10-06 06:31:00,142.395,142.4,142.38,142.385,48700000.0
2009-10-06 06:32:00,142.385,142.4,142.385,142.395,44900000.0
2009-10-06 06:33:00,142.395,142.395,142.36,142.365,55800000.0
2009-10-06 06:34:00,142.365,142.365,142.335,142.355,42300000.0
2009-10-06 06:35:00,142.36,142.39,142.355,142.39,103400000.0
2009-10-06 06:36:00,142.405,142.43,142.39,142.415,105500000.0
2009-10-06 06:37:00,142.41,142.43,142.39,142.395,88950000.0
2009-10-06 06:38:00,142.395,142.415,142.39,142.41,69700000.0
2009-10-06 06:39:00,142.41,142.43,142.4,142.405,112250000.0
2009-10-06 06:40:00,142.395,142.405,142.38,142.395,48050000.0
2009-10-06 06:41:00,142.405,142.405,142.385,142.385,9000000.0
2009-10-06 06:42:00,142.385,142.41,142.385,142.39,53600000.0
2009-10-06 06:43:00,142.385,142.395,142.365,142.39,75400000.0
2009-10-06 06:44:00,142.39,142.415,142.385,142.4,86600000.0
2009-10-06 06:45:00,142.395,142.42,142.39,142.41,28050000.0
2009-10-06 06:46:00,142.395,142.4,142.36,142.375,62650000.0
2009-10-06 06:47:00,142.37,142.38,142.36,142.375,80800000.0
2009-10-06 06:48:00,142.375,142.415,142.375,142.415,116300000.0
2009-10-06 06:49:00,142.415,142.42,142.405,142.415,61350000.0
2009-10-06 06:50:00,142.42,142.445,142.395,142.44,84400000.0
2009-10-06 06:51:00,142.445,142.455,142.425,142.435,111450000.0
2009-10-06 06:52:00,142.43,142.44,142.415,142.42,61600000.0
2009-10-06 06:53:00,142.415,142.425,142.41,142.41,57300000.0
2009-10-06 06:54:00,142.41,142.415,142.4,142.415,55850000.0
2009-10-06 06:55:00,142.415,142.415,142.39,142.395,46500000.0
2009-10-06 06:56:00,142.395,142.43,142.395,142.425,62400000.0
2009-10-06 06:57:00,142.42,142.425,142.39,142.405,75900000.0
2009-10-06 06:58:00,142.405,142.415,142.39,142.39,69500000.0
2009-10-06 06:59:00,142.395,142.405,142.385,142.4,167200000.0
2009-10-06 07:00:00,142.4,142.4,142.37,142.385,67900000.0
2009-10-06 07:01:00,142.385,142.4,142.38,142.4,74500000.0
2009-10-06 07:02:00,142.395,142.4,142.38,142.385,50400000.0
2009-10-06 07:03:00,142.39,142.405,142.39,142.405,43200000.0
2009-10-06 07:04:00,142.405,142.41,142.385,142.385,38400000.0
2009-10-06 07:05:00,142.38,142.395,142.34,142.395,80170000.0
2009-10-06 07:06:00,142.395,142.515,142.375,142.5,200740000.0
2009-10-06 07:07:00,142.5,142.52,142.49,142.5,134600000.0
2009-10-06 07:08:00,142.495,142.505,142.455,142.465,161980000.0
2009-10-06 07:09:00,142.465,142.465,142.44,142.455,61400000.0
2009-10-06 07:10:00,142.455,142.46,142.44,142.445,62370000.0
2009-10-06 07:11:00,142.445,142.45,142.425,142.445,69470000.0
2009-10-06 07:12:00,142.445,142.49,142.44,142.45,125780000.0
2009-10-06 07:13:00,142.445,142.45,142.415,142.43,60600000.0
2009-10-06 07:14:00,142.435,142.435,142.37,142.415,61610000.0
2009-10-06 07:15:00,142.42,142.425,142.355,142.385,81050000.0
2009-10-06 07:16:00,142.39,142.415,142.36,142.36,113170000.0
2009-10-06 07:17:00,142.36,142.38,142.345,142.38,65910000.0
2009-10-06 07:18:00,142.375,142.385,142.375,142.38,30770000.0
2009-10-06 07:19:00,142.38,142.405,142.38,142.4,74940000.0
2009-10-06 07:20:00,142.4,142.4,142.37,142.4,107880000.0
2009-10-06 07:21:00,142.4,142.405,142.375,142.385,64240000.0
2009-10-06 07:22:00,142.385,142.395,142.36,142.365,69600000.0
2009-10-06 07:23:00,142.36,142.365,142.32,142.325,46600000.0
2009-10-06 07:24:00,142.325,142.325,142.21,142.21,135470000.0
2009-10-06 07:25:00,142.21,142.25,142.205,142.245,89110000.0
2009-10-06 07:26:00,142.245,142.275,142.245,142.26,91270000.0
2009-10-06 07:27:00,142.265,142.295,142.255,142.295,75810000.0
2009-10-06 07:28:00,142.295,142.3,142.27,142.285,61300000.0
2009-10-06 07:29:00,142.29,142.29,142.265,142.275,94140000.0
2009-10-06 07:30:00,142.255,142.28,142.225,142.235,85440000.0
2009-10-06 07:31:00,142.225,142.235,142.215,142.225,84200000.0
2009-10-06 07:32:00,142.225,142.29,142.21,142.28,75070000.0
2009-10-06 07:33:00,142.28,142.31,142.23,142.24,119910000.0
2009-10-06 07:34:00,142.24,142.255,142.22,142.24,85700000.0
2009-10-06 07:35:00,142.245,142.265,142.23,142.23,54840000.0
2009-10-06 07:36:00,142.235,142.235,142.195,142.21,57370000.0
2009-10-06 07:37:00,142.205,142.25,142.205,142.24,48840000.0
2009-10-06 07:38:00,142.24,142.26,142.22,142.26,41900000.0
2009-10-06 07:39:00,142.255,142.295,142.23,142.295,78800000.0
2009-10-06 07:40:00,142.295,142.31,142.26,142.26,59400000.0
2009-10-06 07:41:00,142.255,142.26,142.215,142.215,89600000.0
2009-10-06 07:42:00,142.22,142.22,142.195,142.195,41370000.0
2009-10-06 07:43:00,142.195,142.205,142.155,142.155,60440000.0
2009-10-06 07:44:00,142.155,142.215,142.155,142.205,97530000.0
2009-10-06 07:45:00,142.2,142.235,142.2,142.225,116730000.0
2009-10-06 07:46:00,142.225,142.26,142.195,142.24,119580000.0
2009-10-06 07:47:00,142.24,142.27,142.24,142.265,60470000.0
2009-10-06 07:48:00,142.265,142.275,142.245,142.255,88280000.0
2009-10-06 07:49:00,142.255,142.27,142.245,142.26,35570000.0
2009-10-06 07:50:00,142.26,142.335,142.26,142.335,78850000.0
2009-10-06 07:51:00,142.335,142.365,142.32,142.32,86580000.0
2009-10-06 07:52:00,142.32,142.35,142.32,142.35,44640000.0
2009-10-06 07:53:00,142.35,142.375,142.34,142.355,57910000.0
2009-10-06 07:54:00,142.355,142.38,142.345,142.375,123200000.0
2009-10-06 07:55:00,142.375,142.395,142.335,142.345,82940000.0
2009-10-06 07:56:00,142.345,142.435,142.345,142.41,163080000.0
2009-10-06 07:57:00,142.405,142.42,142.355,142.365,145800000.0
2009-10-06 07:58:00,142.36,142.37,142.335,142.34,89650000.0
2009-10-06 07:59:00,142.335,142.355,142.32,142.34,107010000.0
2009-10-06 08:00:00,142.345,142.35,142.265,142.27,203940000.0
2009-10-06 08:01:00,142.265,142.28,142.23,142.23,298000000.0
2009-10-06 08:02:00,142.22,142.235,142.12,142.18,202200000.0
2009-10-06 08:03:00,142.175,142.185,142.105,142.155,223800000.0
2009-10-06 08:04:00,142.155,142.185,142.115,142.185,208500000.0
2009-10-06 08:05:00,142.185,142.235,142.165,142.2,204400000.0
2009-10-06 08:06:00,142.2,142.245,142.17,142.195,129900000.0
2009-10-06 08:07:00,142.195,142.195,142.085,142.11,137000000.0
2009-10-06 08:08:00,142.105,142.145,142.105,142.11,159500000.0
2009-10-06 08:09:00,142.11,142.16,142.105,142.145,170500000.0
2009-10-06 08:10:00,142.145,142.16,142.1,142.12,217600000.0
2009-10-06 08:11:00,142.12,142.15,142.115,142.145,148200000.0
2009-10-06 08:12:00,142.145,142.15,142.08,142.09,141400000.0
2009-10-06 08:13:00,142.085,142.17,142.085,142.155,226000000.0
2009-10-06 08:14:00,142.17,142.175,142.13,142.14,142800000.0
2009-10-06 08:15:00,142.135,142.145,142.095,142.115,131600000.0
2009-10-06 08:16:00,142.115,142.18,142.11,142.16,128700000.0
2009-10-06 08:17:00,142.16,142.165,142.135,142.135,99400000.0
2009-10-06 08:18:00,142.13,142.24,142.115,142.22,211100000.0
2009-10-06 08:19:00,142.22,142.245,142.205,142.215,134600000.0
2009-10-06 08:20:00,142.205,142.23,142.195,142.215,229200000.0
2009-10-06 08:21:00,142.21,142.32,142.21,142.285,286000000.0
2009-10-06 08:22:00,142.295,142.32,142.26,142.295,241500000.0
2009-10-06 08:23:00,142.295,142.305,142.275,142.295,93200000.0
2009-10-06 08:24:00,142.295,142.355,142.295,142.355,236100000.0
2009-10-06 08:25:00,142.355,142.355,142.305,142.31,214400000.0
2009-10-06 08:26:00,142.315,142.315,142.25,142.285,135200000.0
2009-10-06 08:27:00,142.295,142.295,142.25,142.27,109900000.0
2009-10-06 08:28:00,142.275,142.28,142.225,142.235,168500000.0
2009-10-06 08:29:00,142.235,142.29,142.235,142.28,164000000.0
2009-10-06 08:30:00,142.28,142.285,142.21,142.22,277400000.0
2009-10-06 08:31:00,142.22,142.235,142.205,142.205,188700000.0
2009-10-06 08:32:00,142.205,142.28,142.205,142.255,185500000.0
2009-10-06 08:33:00,142.255,142.255,142.21,142.21,150800000.0
2009-10-06 08:34:00,142.21,142.225,142.175,142.185,228500000.0
2009-10-06 08:35:00,142.195,142.225,142.18,142.205,183500000.0
2009-10-06 08:36:00,142.21,142.29,142.21,142.265,126300000.0
2009-10-06 08:37:00,142.275,142.29,142.265,142.275,164100000.0
2009-10-06 08:38:00,142.285,142.35,142.28,142.35,239400000.0
2009-10-06 08:39:00,142.365,142.38,142.34,142.345,125500000.0
2009-10-06 08:40:00,142.345,142.4,142.32,142.345,213600000.0
2009-10-06 08:41:00,142.335,142.555,142.32,142.555,461100002.0
2009-10-06 08:42:00,142.555,142.62,142.495,142.51,375000000.0
2009-10-06 08:43:00,142.51,142.51,142.45,142.47,324300000.0
2009-10-06 08:44:00,142.47,142.545,142.465,142.52,376700000.0
2009-10-06 08:45:00,142.515,142.575,142.515,142.545,278800000.0
2009-10-06 08:46:00,142.56,142.57,142.51,142.53,237400000.0
2009-10-06 08:47:00,142.535,142.58,142.52,142.58,292300000.0
2009-10-06 08:48:00,142.575,142.575,142.5,142.505,291200000.0
2009-10-06 08:49:00,142.505,142.61,142.5,142.61,246600000.0
2009-10-06 08:50:00,142.61,142.74,142.56,142.735,326700000.0
2009-10-06 08:51:00,142.735,142.91,142.72,142.74,362300000.0
2009-10-06 08:52:00,142.76,142.76,142.685,142.715,281100000.0
2009-10-06 08:53:00,142.72,142.795,142.69,142.715,286200000.0
2009-10-06 08:54:00,142.725,142.735,142.675,142.72,265700000.0
2009-10-06 08:55:00,142.725,142.735,142.675,142.705,203500000.0
2009-10-06 08:56:00,142.7,142.7,142.63,142.64,328300000.0
2009-10-06 08:57:00,142.64,142.68,142.615,142.64,173100000.0
2009-10-06 08:58:00,142.64,142.645,142.57,142.585,280500000.0
2009-10-06 08:59:00,142.585,142.645,142.545,142.62,308700000.0
2009-10-06 09:00:00,142.62,142.655,142.58,142.59,300200000.0
2009-10-06 09:01:00,142.59,142.66,142.59,142.64,244300000.0
2009-10-06 09:02:00,142.64,142.69,142.635,142.68,238900000.0
2009-10-06 09:03:00,142.68,142.715,142.65,142.705,189400000.0
2009-10-06 09:04:00,142.71,142.745,142.575,142.58,239200000.0
2009-10-06 09:05:00,142.58,142.62,142.55,142.55,187300000.0
2009-10-06 09:06:00,142.555,142.565,142.495,142.55,215100000.0
2009-10-06 09:07:00,142.55,142.595,142.53,142.59,161100000.0
2009-10-06 09:08:00,142.585,142.62,142.545,142.545,332700000.0
2009-10-06 09:09:00,142.55,142.555,142.48,142.53,239600000.0
2009-10-06 09:10:00,142.53,142.595,142.51,142.53,253500000.0
2009-10-06 09:11:00,142.535,142.615,142.53,142.615,226200000.0
2009-10-06 09:12:00,142.615,142.625,142.56,142.62,185100000.0
2009-10-06 09:13:00,142.62,142.66,142.62,142.62,169000000.0
2009-10-06 09:14:00,142.62,142.645,142.61,142.64,262400000.0
2009-10-06 09:15:00,142.645,142.69,142.645,142.66,215700000.0
2009-10-06 09:16:00,142.66,142.675,142.63,142.67,250600000.0
2009-10-06 09:17:00,142.67,142.67,142.645,142.655,153100000.0
2009-10-06 09:18:00,142.655,142.66,142.63,142.655,192700000.0
2009-10-06 09:19:00,142.655,142.685,142.64,142.64,236800000.0
2009-10-06 09:20:00,142.64,142.665,142.63,142.655,312700000.0
2009-10-06 09:21:00,142.655,142.685,142.65,142.66,164800000.0
2009-10-06 09:22:00,142.66,142.68,142.65,142.665,200000000.0
2009-10-06 09:23:00,142.67,142.74,142.65,142.735,200700000.0
2009-10-06 09:24:00,142.73,142.74,142.68,142.7,222800000.0
2009-10-06 09:25:00,142.7,142.735,142.695,142.73,220300000.0
2009-10-06 09:26:00,142.735,142.75,142.68,142.685,232000000.0
2009-10-06 09:27:00,142.685,142.705,142.64,142.65,190200000.0
2009-10-06 09:28:00,142.655,142.655,142.635,142.65,186800000.0
2009-10-06 09:29:00,142.66,142.745,142.635,142.74,187600000.0
2009-10-06 09:30:00,142.735,142.79,142.735,142.78,187000000.0
2009-10-06 09:31:00,142.785,142.82,142.775,142.795,198800000.0
2009-10-06 09:32:00,142.8,142.825,142.775,142.79,155300000.0
2009-10-06 09:33:00,142.79,142.845,142.77,142.825,191900000.0
2009-10-06 09:34:00,142.82,142.825,142.79,142.795,174200000.0
2009-10-06 09:35:00,142.785,142.865,142.73,142.835,278600000.0
2009-10-06 09:36:00,142.85,142.935,142.835,142.935,258500000.0
2009-10-06 09:37:00,142.93,143.015,142.925,142.97,343300000.0
2009-10-06 09:38:00,142.96,142.975,142.885,142.93,260800000.0
2009-10-06 09:39:00,142.935,142.935,142.89,142.915,136000000.0
2009-10-06 09:40:00,142.915,143.045,142.905,143.025,242700000.0
2009-10-06 09:41:00,143.025,143.03,142.97,143.01,243000000.0
2009-10-06 09:42:00,143.01,143.07,142.995,143.025,210600000.0
2009-10-06 09:43:00,143.03,143.075,143.02,143.035,215500000.0
2009-10-06 09:44:00,143.035,143.035,142.945,142.955,232300000.0
2009-10-06 09:45:00,142.955,142.995,142.955,142.99,245900000.0
2009-10-06 09:46:00,142.99,143.02,142.985,143.0,219000000.0
2009-10-06 09:47:00,142.99,143.04,142.99,143.03,198700000.0
2009-10-06 09:48:00,143.035,143.05,142.91,142.91,277700000.0
2009-10-06 09:49:00,142.915,142.995,142.895,142.985,249500000.0
2009-10-06 09:50:00,142.99,143.09,142.985,143.085,262000000.0
2009-10-06 09:51:00,143.08,143.09,143.01,143.04,263600000.0
2009-10-06 09:52:00,143.035,143.08,143.015,143.075,176100000.0
2009-10-06 09:53:00,143.08,143.11,143.05,143.105,206100000.0
2009-10-06 09:54:00,143.105,143.125,143.05,143.12,242080000.0
2009-10-06 09:55:00,143.12,143.135,143.105,143.105,219400000.0
2009-10-06 09:56:00,143.105,143.155,143.1,143.14,197400000.0
2009-10-06 09:57:00,143.145,143.155,143.125,143.14,275700000.0
2009-10-06 09:58:00,143.14,143.15,143.125,143.15,197500000.0
2009-10-06 09:59:00,143.155,143.17,143.1,143.11,209500000.0
2009-10-06 10:00:00,143.115,143.245,143.075,143.15,277700000.0
2009-10-06 10:01:00,143.16,143.175,143.095,143.12,205000000.0
2009-10-06 10:02:00,143.115,143.16,143.095,143.11,264300000.0
2009-10-06 10:03:00,143.115,143.12,143.005,143.03,297400000.0
2009-10-06 10:04:00,143.03,143.05,143.015,143.04,184500000.0
2009-10-06 10:05:00,143.04,143.045,142.975,142.98,158800000.0
2009-10-06 10:06:00,142.98,143.015,142.975,142.99,267000000.0
2009-10-06 10:07:00,142.99,142.99,142.945,142.945,209400000.0
2009-10-06 10:08:00,142.94,142.945,142.88,142.93,176900000.0
2009-10-06 10:09:00,142.925,142.945,142.925,142.94,113300000.0
2009-10-06 10:10:00,142.94,142.96,142.865,142.865,145100000.0
2009-10-06 10:11:00,142.86,142.9,142.845,142.895,289900000.0
2009-10-06 10:12:00,142.895,142.96,142.895,142.945,268500000.0
2009-10-06 10:13:00,142.945,142.945,142.895,142.9,184000000.0
2009-10-06 10:14:00,142.9,142.915,142.855,142.865,236000000.0
2009-10-06 10:15:00,142.86,142.885,142.85,142.88,84200000.0
2009-10-06 10:16:00,142.88,142.89,142.79,142.79,195700000.0
2009-10-06 10:17:00,142.795,142.8,142.76,142.77,185600000.0
2009-10-06 10:18:00,142.77,142.785,142.705,142.76,198000000.0
2009-10-06 10:19:00,142.76,142.785,142.74,142.755,167800000.0
2009-10-06 10:20:00,142.75,142.79,142.75,142.785,171600000.0
2009-10-06 10:21:00,142.78,142.78,142.67,142.68,283800000.0
2009-10-06 10:22:00,142.675,142.74,142.66,142.66,234500000.0
2009-10-06 10:23:00,142.66,142.705,142.635,142.635,224700000.0
2009-10-06 10:24:00,142.655,142.68,142.625,142.675,167800000.0
2009-10-06 10:25:00,142.675,142.695,142.66,142.675,162100000.0
2009-10-06 10:26:00,142.665,142.675,142.615,142.645,248700000.0
2009-10-06 10:27:00,142.64,142.645,142.53,142.545,227100000.0
2009-10-06 10:28:00,142.535,142.57,142.515,142.555,227300000.0
2009-10-06 10:29:00,142.54,142.58,142.53,142.57,186400000.0
2009-10-06 10:30:00,142.57,142.575,142.16,142.305,324200000.0
2009-10-06 10:31:00,142.32,142.36,142.185,142.185,368500000.0
2009-10-06 10:32:00,142.185,142.225,142.045,142.095,403600000.0
2009-10-06 10:33:00,142.095,142.175,142.07,142.17,334200000.0
2009-10-06 10:34:00,142.17,142.22,142.17,142.18,222500000.0
2009-10-06 10:35:00,142.18,142.18,142.135,142.165,301800000.0
2009-10-06 10:36:00,142.155,142.16,142.01,142.085,368000000.0
2009-10-06 10:37:00,142.08,142.095,142.035,142.09,359800000.0
2009-10-06 10:38:00,142.09,142.155,142.09,142.11,233100000.0
2009-10-06 10:39:00,142.115,142.145,142.105,142.14,242600000.0
2009-10-06 10:40:00,142.13,142.18,142.105,142.125,241300000.0
2009-10-06 10:41:00,142.125,142.175,142.1,142.12,364600000.0
2009-10-06 10:42:00,142.12,142.17,142.105,142.145,249300000.0
2009-10-06 10:43:00,142.145,142.215,142.14,142.195,194100000.0
2009-10-06 10:44:00,142.18,142.185,142.14,142.175,248700000.0
2009-10-06 10:45:00,142.165,142.255,142.165,142.24,223900000.0
2009-10-06 10:46:00,142.24,142.255,142.205,142.21,153800000.0
2009-10-06 10:47:00,142.21,142.215,142.17,142.17,207200000.0
2009-10-06 10:48:00,142.17,142.185,142.105,142.115,226900000.0
2009-10-06 10:49:00,142.12,142.17,142.12,142.15,123300000.0
2009-10-06 10:50:00,142.145,142.19,142.145,142.18,164300000.0
2009-10-06 10:51:00,142.175,142.19,142.16,142.165,122100000.0
2009-10-06 10:52:00,142.165,142.19,142.155,142.19,158100000.0
2009-10-06 10:53:00,142.18,142.2,142.175,142.18,108000000.0
2009-10-06 10:54:00,142.18,142.26,142.16,142.255,166500000.0
2009-10-06 10:55:00,142.255,142.285,142.22,142.225,263300000.0
2009-10-06 10:56:00,142.22,142.23,142.07,142.07,267800000.0
2009-10-06 10:57:00,142.075,142.1,142.035,142.085,239000000.0
2009-10-06 10:58:00,142.09,142.1,142.07,142.08,71200000.0
2009-10-06 10:59:00,142.075,142.105,142.065,142.095,216600000.0
2009-10-06 11:00:00,142.09,142.09,141.935,141.965,207500000.0
2009-10-06 11:01:00,141.97,142.005,141.965,142.0,154100000.0
2009-10-06 11:02:00,141.995,142.0,141.92,141.93,191100000.0
2009-10-06 11:03:00,141.93,141.995,141.93,141.99,211700000.0
2009-10-06 11:04:00,141.99,141.99,141.935,141.94,141900000.0
2009-10-06 11:05:00,141.94,141.98,141.93,141.97,208800000.0
2009-10-06 11:06:00,141.98,142.035,141.98,142.02,241200000.0
2009-10-06 11:07:00,142.015,142.03,141.975,141.99,180100000.0
2009-10-06 11:08:00,141.99,142.025,141.98,142.0,202800000.0
2009-10-06 11:09:00,142.0,142.04,142.0,142.03,197700000.0
2009-10-06 11:10:00,142.03,142.045,142.02,142.035,176600000.0
2009-10-06 11:11:00,142.035,142.1,142.0,142.085,270000000.0
2009-10-06 11:12:00,142.075,142.12,142.05,142.09,208500000.0
2009-10-06 11:13:00,142.085,142.135,142.08,142.11,139200000.0
2009-10-06 11:14:00,142.11,142.125,142.085,142.115,162500000.0
2009-10-06 11:15:00,142.1,142.12,142.05,142.06,203500000.0
2009-10-06 11:16:00,142.06,142.075,142.035,142.07,156700000.0
2009-10-06 11:17:00,142.07,142.07,142.045,142.05,108200000.0
2009-10-06 11:18:00,142.05,142.08,142.04,142.06,295300000.0
2009-10-06 11:19:00,142.065,142.09,142.055,142.08,193900000.0
2009-10-06 11:20:00,142.08,142.105,142.055,142.08,227800000.0
2009-10-06 11:21:00,142.08,142.11,142.075,142.095,147900000.0
2009-10-06 11:22:00,142.095,142.11,142.055,142.065,193600000.0
2009-10-06 11:23:00,142.055,142.1,142.035,142.055,304800000.0
2009-10-06 11:24:00,142.055,142.115,142.05,142.08,238600000.0
2009-10-06 11:25:00,142.09,142.11,142.025,142.05,244100000.0
2009-10-06 11:26:00,142.045,142.08,142.045,142.075,166100000.0
2009-10-06 11:27:00,142.075,142.135,142.065,142.12,99300000.0
2009-10-06 11:28:00,142.12,142.12,142.075,142.09,238100000.0
2009-10-06 11:29:00,142.09,142.105,142.05,142.075,216000000.0
2009-10-06 11:30:00,142.07,142.105,142.06,142.105,155100000.0
2009-10-06 11:31:00,142.105,142.15,142.07,142.14,175100000.0
2009-10-06 11:32:00,142.14,142.155,142.13,142.14,180300000.0
2009-10-06 11:33:00,142.14,142.155,142.115,142.125,226200000.0
2009-10-06 11:34:00,142.12,142.155,142.11,142.12,141400000.0
2009-10-06 11:35:00,142.115,142.135,142.115,142.135,60700000.0
2009-10-06 11:36:00,142.135,142.145,142.11,142.11,107700000.0
2009-10-06 11:37:00,142.11,142.13,142.11,142.115,43100000.0
2009-10-06 11:38:00,142.11,142.125,142.1,142.11,56700000.0
2009-10-06 11:39:00,142.105,142.105,142.085,142.095,74000000.0
2009-10-06 11:40:00,142.095,142.135,142.09,142.135,92300000.0
2009-10-06 11:41:00,142.125,142.13,142.1,142.115,114400000.0
2009-10-06 11:42:00,142.115,142.155,142.11,142.155,106700000.0
2009-10-06 11:43:00,142.155,142.185,142.12,142.185,164800000.0
2009-10-06 11:44:00,142.175,142.24,142.17,142.2,238200000.0
2009-10-06 11:45:00,142.195,142.21,142.18,142.19,129800000.0
2009-10-06 11:46:00,142.195,142.2,142.18,142.18,91000000.0
2009-10-06 11:47:00,142.18,142.215,142.18,142.2,124200000.0
2009-10-06 11:48:00,142.2,142.2,142.1,142.145,301500000.0
2009-10-06 11:49:00,142.145,142.145,142.085,142.085,166600000.0
2009-10-06 11:50:00,142.085,142.165,142.085,142.15,201500000.0
2009-10-06 11:51:00,142.145,142.155,142.125,142.13,84700000.0
2009-10-06 11:52:00,142.13,142.15,142.13,142.15,141600000.0
2009-10-06 11:53:00,142.14,142.15,142.115,142.13,134400000.0
2009-10-06 11:54:00,142.115,142.13,142.06,142.06,192100000.0
2009-10-06 11:55:00,142.06,142.11,142.06,142.1,107300000.0
2009-10-06 11:56:00,142.1,142.125,142.065,142.085,159700000.0
2009-10-06 11:57:00,142.09,142.15,142.085,142.145,117000000.0
2009-10-06 11:58:00,142.14,142.175,142.14,142.175,183600000.0
2009-10-06 11:59:00,142.175,142.175,142.145,142.175,161300000.0
2009-10-06 12:00:00,142.18,142.225,142.17,142.175,218900000.0
2009-10-06 12:01:00,142.175,142.175,142.12,142.12,159900000.0
2009-10-06 12:02:00,142.12,142.145,142.11,142.145,125100000.0
2009-10-06 12:03:00,142.145,142.16,142.13,142.15,151400000.0
2009-10-06 12:04:00,142.15,142.15,142.12,142.13,209900000.0
2009-10-06 12:05:00,142.13,142.135,142.11,142.115,82600000.0
2009-10-06 12:06:00,142.115,142.145,142.105,142.11,120600000.0
2009-10-06 12:07:00,142.11,142.12,142.1,142.105,73300000.0
2009-10-06 12:08:00,142.105,142.135,142.105,142.12,95400000.0
2009-10-06 12:09:00,142.125,142.14,142.105,142.11,168500000.0
2009-10-06 12:10:00,142.115,142.12,142.1,142.1,50800000.0
2009-10-06 12:11:00,142.1,142.1,142.07,142.07,81100000.0
2009-10-06 12:12:00,142.075,142.1,142.07,142.08,106100000.0
2009-10-06 12:13:00,142.08,142.08,142.07,142.07,39300000.0
2009-10-06 12:14:00,142.07,142.09,142.06,142.09,106600000.0
2009-10-06 12:15:00,142.09,142.105,142.075,142.1,130600000.0
2009-10-06 12:16:00,142.1,142.125,142.09,142.125,144400000.0
2009-10-06 12:17:00,142.12,142.135,142.095,142.1,164900000.0
2009-10-06 12:18:00,142.1,142.1,142.075,142.09,45700000.0
2009-10-06 12:19:00,142.09,142.1,142.075,142.08,45000000.0
2009-10-06 12:20:00,142.08,142.09,142.04,142.045,116300000.0
2009-10-06 12:21:00,142.05,142.055,142.04,142.055,104700000.0
2009-10-06 12:22:00,142.055,142.07,142.045,142.06,142200000.0
2009-10-06 12:23:00,142.055,142.075,142.04,142.055,152500000.0
2009-10-06 12:24:00,142.055,142.06,142.035,142.045,155300000.0
2009-10-06 12:25:00,142.05,142.08,142.03,142.08,83900000.0
2009-10-06 12:26:00,142.075,142.095,142.06,142.085,172400000.0
2009-10-06 12:27:00,142.095,142.115,142.06,142.08,159200000.0
2009-10-06 12:28:00,142.085,142.085,142.065,142.075,92500000.0
2009-10-06 12:29:00,142.07,142.075,142.02,142.025,147000000.0
2009-10-06 12:30:00,142.025,142.035,142.005,142.025,129300000.0
2009-10-06 12:31:00,142.025,142.025,141.985,141.995,142300000.0
2009-10-06 12:32:00,141.995,141.995,141.975,141.995,105100000.0
2009-10-06 12:33:00,141.995,141.995,141.975,141.985,74000000.0
2009-10-06 12:34:00,141.985,141.99,141.975,141.99,36700000.0
2009-10-06 12:35:00,142.0,142.02,142.0,142.01,99000000.0
2009-10-06 12:36:00,142.01,142.05,142.005,142.04,129500000.0
2009-10-06 12:37:00,142.04,142.095,142.015,142.035,172400000.0
2009-10-06 12:38:00,142.035,142.035,142.015,142.025,93300000.0
2009-10-06 12:39:00,142.025,142.03,141.98,141.985,116100000.0
2009-10-06 12:40:00,141.985,142.005,141.975,141.975,120300000.0
2009-10-06 12:41:00,141.97,141.97,141.86,141.89,306100000.0
2009-10-06 12:42:00,141.885,141.955,141.88,141.92,174300000.0
2009-10-06 12:43:00,141.915,141.945,141.895,141.93,143900000.0
2009-10-06 12:44:00,141.925,141.925,141.81,141.82,201900000.0
2009-10-06 12:45:00,141.82,141.82,141.72,141.73,158000000.0
2009-10-06 12:46:00,141.73,141.77,141.705,141.77,234800000.0
2009-10-06 12:47:00,141.77,141.805,141.76,141.765,198800000.0
2009-10-06 12:48:00,141.765,141.77,141.675,141.68,244000000.0
2009-10-06 12:49:00,141.69,141.725,141.675,141.7,166500000.0
2009-10-06 12:50:00,141.705,141.73,141.69,141.725,152300000.0
2009-10-06 12:51:00,141.725,141.74,141.7,141.73,146300000.0
2009-10-06 12:52:00,141.74,141.775,141.73,141.76,133600000.0
2009-10-06 12:53:00,141.76,141.76,141.705,141.725,107100000.0
2009-10-06 12:54:00,141.73,141.74,141.715,141.73,77600000.0
2009-10-06 12:55:00,141.725,141.745,141.72,141.73,115100000.0
2009-10-06 12:56:00,141.73,141.81,141.73,141.81,148900000.0
2009-10-06 12:57:00,141.81,141.835,141.795,141.805,92500000.0
2009-10-06 12:58:00,141.78,141.8,141.78,141.795,22300000.0
2009-10-06 12:59:00,141.79,141.805,141.755,141.755,176900000.0
2009-10-06 13:00:00,141.75,141.76,141.71,141.715,228300000.0
2009-10-06 13:01:00,141.7,141.735,141.7,141.71,205800000.0
2009-10-06 13:02:00,141.71,141.74,141.705,141.73,165400000.0
2009-10-06 13:03:00,141.715,141.75,141.685,141.71,151500000.0
2009-10-06 13:04:00,141.71,141.71,141.63,141.635,143400000.0
2009-10-06 13:05:00,141.64,141.7,141.64,141.68,113300000.0
2009-10-06 13:06:00,141.685,141.71,141.665,141.7,145600000.0
2009-10-06 13:07:00,141.705,141.705,141.66,141.675,196200000.0
2009-10-06 13:08:00,141.675,141.675,141.53,141.55,283800000.0
2009-10-06 13:09:00,141.55,141.58,141.54,141.545,140800000.0
2009-10-06 13:10:00,141.55,141.555,141.49,141.495,180400000.0
2009-10-06 13:11:00,141.505,141.56,141.495,141.53,217300000.0
2009-10-06 13:12:00,141.53,141.54,141.485,141.515,200400000.0
2009-10-06 13:13:00,141.515,141.525,141.435,141.455,245800000.0
2009-10-06 13:14:00,141.455,141.5,141.45,141.48,180500000.0
2009-10-06 13:15:00,141.48,141.525,141.48,141.52,171900000.0
2009-10-06 13:16:00,141.52,141.57,141.52,141.565,218200000.0
2009-10-06 13:17:00,141.555,141.58,141.545,141.56,184900000.0
2009-10-06 13:18:00,141.56,141.56,141.545,141.55,67200000.0
2009-10-06 13:19:00,141.56,141.595,141.56,141.565,160400000.0
2009-10-06 13:20:00,141.565,141.575,141.55,141.575,87100000.0
2009-10-06 13:21:00,141.575,141.59,141.56,141.59,122300000.0
2009-10-06 13:22:00,141.58,141.605,141.53,141.58,163600000.0
2009-10-06 13:23:00,141.58,141.585,141.54,141.57,99600000.0
2009-10-06 13:24:00,141.565,141.585,141.55,141.575,147100000.0
2009-10-06 13:25:00,141.575,141.585,141.565,141.57,41900000.0
2009-10-06 13:26:00,141.575,141.605,141.565,141.6,87800000.0
2009-10-06 13:27:00,141.59,141.63,141.59,141.62,87500000.0
2009-10-06 13:28:00,141.625,141.65,141.61,141.63,99300000.0
2009-10-06 13:29:00,141.625,141.675,141.625,141.67,157000000.0
2009-10-06 13:30:00,141.665,141.675,141.645,141.665,187600000.0
2009-10-06 13:31:00,141.665,141.665,141.625,141.635,110000000.0
2009-10-06 13:32:00,141.65,141.65,141.61,141.625,148600000.0
2009-10-06 13:33:00,141.625,141.625,141.525,141.53,144800000.0
2009-10-06 13:34:00,141.53,141.535,141.455,141.5,156600000.0
2009-10-06 13:35:00,141.5,141.535,141.49,141.53,166100000.0
2009-10-06 13:36:00,141.53,141.58,141.525,141.555,161000000.0
2009-10-06 13:37:00,141.555,141.555,141.475,141.51,121900000.0
2009-10-06 13:38:00,141.52,141.54,141.51,141.525,122500000.0
2009-10-06 13:39:00,141.52,141.535,141.515,141.53,109700000.0
2009-10-06 13:40:00,141.53,141.56,141.52,141.555,105600000.0
2009-10-06 13:41:00,141.555,141.575,141.545,141.57,72300000.0
2009-10-06 13:42:00,141.575,141.575,141.53,141.54,64600000.0
2009-10-06 13:43:00,141.535,141.585,141.535,141.57,98500000.0
2009-10-06 13:44:00,141.575,141.585,141.515,141.515,110600000.0
2009-10-06 13:45:00,141.515,141.56,141.495,141.56,81700000.0
2009-10-06 13:46:00,141.56,141.595,141.545,141.59,125900000.0
2009-10-06 13:47:00,141.59,141.595,141.535,141.535,94500000.0
2009-10-06 13:48:00,141.535,141.54,141.53,141.54,41700000.0
2009-10-06 13:49:00,141.54,141.555,141.525,141.535,95200000.0
2009-10-06 13:50:00,141.535,141.55,141.475,141.48,97900000.0
2009-10-06 13:51:00,141.48,141.505,141.47,141.505,58300000.0
2009-10-06 13:52:00,141.5,141.52,141.5,141.505,73900000.0
2009-10-06 13:53:00,141.51,141.52,141.495,141.52,66200000.0
2009-10-06 13:54:00,141.52,141.56,141.515,141.555,73200000.0
2009-10-06 13:55:00,141.555,141.575,141.55,141.575,60000000.0
2009-10-06 13:56:00,141.565,141.605,141.565,141.585,141700000.0
2009-10-06 13:57:00,141.59,141.59,141.545,141.545,52800000.0
2009-10-06 13:58:00,141.545,141.55,141.52,141.55,109800000.0
2009-10-06 13:59:00,141.56,141.625,141.56,141.625,106800000.0
2009-10-06 14:00:00,141.625,141.625,141.555,141.57,97900000.0
2009-10-06 14:01:00,141.575,141.625,141.575,141.61,48600000.0
2009-10-06 14:02:00,141.62,141.64,141.605,141.625,64300000.0
2009-10-06 14:03:00,141.625,141.625,141.58,141.58,34800000.0
2009-10-06 14:04:00,141.58,141.625,141.575,141.61,92800000.0
2009-10-06 14:05:00,141.61,141.7,141.605,141.67,169500000.0
2009-10-06 14:06:00,141.665,141.685,141.63,141.63,167000000.0
2009-10-06 14:07:00,141.63,141.71,141.63,141.705,80400000.0
2009-10-06 14:08:00,141.705,141.72,141.665,141.665,54200000.0
2009-10-06 14:09:00,141.67,141.685,141.66,141.685,98200000.0
2009-10-06 14:10:00,141.69,141.725,141.69,141.695,150000000.0
2009-10-06 14:11:00,141.695,141.715,141.695,141.705,98100000.0
2009-10-06 14:12:00,141.705,141.725,141.68,141.68,92600000.0
2009-10-06 14:13:00,141.675,141.685,141.645,141.66,59100000.0
2009-10-06 14:14:00,141.675,141.675,141.63,141.67,99100000.0
2009-10-06 14:15:00,141.66,141.69,141.6,141.6,158000000.0
2009-10-06 14:16:00,141.6,141.65,141.6,141.62,95700000.0
2009-10-06 14:17:00,141.62,141.66,141.615,141.64,152900000.0
2009-10-06 14:18:00,141.64,141.655,141.605,141.615,144800000.0
2009-10-06 14:19:00,141.615,141.655,141.605,141.64,96100000.0
2009-10-06 14:20:00,141.645,141.675,141.59,141.64,200600000.0
2009-10-06 14:21:00,141.64,141.705,141.64,141.69,168400000.0
2009-10-06 14:22:00,141.69,141.7,141.645,141.7,105700000.0
2009-10-06 14:23:00,141.7,141.72,141.655,141.7,172800000.0
2009-10-06 14:24:00,141.705,141.725,141.695,141.715,132900000.0
2009-10-06 14:25:00,141.71,141.715,141.7,141.705,53600000.0
2009-10-06 14:26:00,141.71,141.725,141.7,141.705,131700000.0
2009-10-06 14:27:00,141.705,141.72,141.69,141.69,81100000.0
2009-10-06 14:28:00,141.685,141.72,141.68,141.715,105800000.0
2009-10-06 14:29:00,141.72,141.79,141.7,141.79,175600000.0
2009-10-06 14:30:00,141.8,141.83,141.79,141.8,142000000.0
2009-10-06 14:31:00,141.8,141.835,141.785,141.83,130500000.0
2009-10-06 14:32:00,141.83,141.86,141.83,141.855,168600000.0
2009-10-06 14:33:00,141.85,141.855,141.825,141.84,151500000.0
2009-10-06 14:34:00,141.84,141.915,141.84,141.87,173900000.0
2009-10-06 14:35:00,141.87,141.885,141.855,141.88,191400000.0
2009-10-06 14:36:00,141.88,141.91,141.855,141.865,159000000.0
2009-10-06 14:37:00,141.865,141.865,141.85,141.855,76000000.0
2009-10-06 14:38:00,141.855,141.86,141.82,141.845,157200000.0
2009-10-06 14:39:00,141.84,141.845,141.805,141.81,160900000.0
2009-10-06 14:40:00,141.81,141.81,141.765,141.775,120900000.0
2009-10-06 14:41:00,141.775,141.785,141.68,141.68,152900000.0
2009-10-06 14:42:00,141.68,141.695,141.64,141.645,126600000.0
2009-10-06 14:43:00,141.645,141.72,141.64,141.705,196400000.0
2009-10-06 14:44:00,141.705,141.71,141.635,141.64,82700000.0
2009-10-06 14:45:00,141.64,141.64,141.555,141.585,180100000.0
2009-10-06 14:46:00,141.59,141.635,141.585,141.625,150600000.0
2009-10-06 14:47:00,141.625,141.66,141.61,141.64,89100000.0
2009-10-06 14:48:00,141.64,141.645,141.61,141.63,111500000.0
2009-10-06 14:49:00,141.63,141.655,141.63,141.655,131300000.0
2009-10-06 14:50:00,141.655,141.725,141.655,141.675,250300000.0
2009-10-06 14:51:00,141.675,141.685,141.65,141.66,111400000.0
2009-10-06 14:52:00,141.67,141.685,141.66,141.66,70100000.0
2009-10-06 14:53:00,141.66,141.67,141.655,141.66,65600000.0
2009-10-06 14:54:00,141.665,141.69,141.66,141.665,99900000.0
2009-10-06 14:55:00,141.665,141.69,141.655,141.685,130800000.0
2009-10-06 14:56:00,141.69,141.73,141.69,141.71,113100000.0
2009-10-06 14:57:00,141.71,141.725,141.685,141.705,137800000.0
2009-10-06 14:58:00,141.71,141.715,141.66,141.665,92100000.0
2009-10-06 14:59:00,141.665,141.68,141.605,141.625,145100000.0
2009-10-06 15:00:00,141.625,141.655,141.6,141.645,226700000.0
2009-10-06 15:01:00,141.645,141.66,141.61,141.65,248400000.0
2009-10-06 15:02:00,141.65,141.65,141.56,141.595,191900000.0
2009-10-06 15:03:00,141.57,141.57,141.47,141.47,226400000.0
2009-10-06 15:04:00,141.465,141.505,141.44,141.485,187600000.0
2009-10-06 15:05:00,141.475,141.515,141.445,141.48,148400000.0
2009-10-06 15:06:00,141.48,141.505,141.435,141.465,213200000.0
2009-10-06 15:07:00,141.465,141.56,141.46,141.55,215400000.0
2009-10-06 15:08:00,141.55,141.565,141.52,141.535,231600000.0
2009-10-06 15:09:00,141.54,141.545,141.49,141.525,158500000.0
2009-10-06 15:10:00,141.525,141.56,141.515,141.545,216000000.0
2009-10-06 15:11:00,141.545,141.595,141.51,141.55,161800000.0
2009-10-06 15:12:00,141.565,141.605,141.545,141.57,269100000.0
2009-10-06 15:13:00,141.565,141.62,141.555,141.595,168000000.0
2009-10-06 15:14:00,141.595,141.64,141.595,141.64,167900000.0
2009-10-06 15:15:00,141.66,141.7,141.65,141.675,173300000.0
2009-10-06 15:16:00,141.675,141.71,141.66,141.675,242000000.0
2009-10-06 15:17:00,141.675,141.71,141.66,141.665,205300000.0
2009-10-06 15:18:00,141.67,141.67,141.525,141.535,265500000.0
2009-10-06 15:19:00,141.545,141.61,141.545,141.6,204200000.0
2009-10-06 15:20:00,141.6,141.6,141.53,141.545,148800000.0
2009-10-06 15:21:00,141.545,141.59,141.515,141.58,169100000.0
2009-10-06 15:22:00,141.57,141.58,141.53,141.58,130700000.0
2009-10-06 15:23:00,141.58,141.58,141.53,141.565,192400000.0
2009-10-06 15:24:00,141.565,141.565,141.515,141.525,102300000.0
2009-10-06 15:25:00,141.525,141.53,141.485,141.5,223800000.0
2009-10-06 15:26:00,141.505,141.52,141.455,141.465,185100000.0
2009-10-06 15:27:00,141.46,141.46,141.405,141.445,223700000.0
2009-10-06 15:28:00,141.445,141.45,141.37,141.385,226000000.0
2009-10-06 15:29:00,141.385,141.385,141.305,141.31,153900000.0
2009-10-06 15:30:00,141.3,141.335,141.29,141.335,176700000.0
2009-10-06 15:31:00,141.34,141.355,141.315,141.345,167900000.0
2009-10-06 15:32:00,141.345,141.355,141.325,141.34,241300000.0
2009-10-06 15:33:00,141.34,141.345,141.31,141.33,188200000.0
2009-10-06 15:34:00,141.33,141.345,141.3,141.33,213700000.0
2009-10-06 15:35:00,141.32,141.34,141.235,141.275,198400000.0
2009-10-06 15:36:00,141.27,141.27,141.105,141.105,316800000.0
2009-10-06 15:37:00,141.105,141.13,141.035,141.13,223100000.0
2009-10-06 15:38:00,141.12,141.12,141.03,141.1,225700000.0
2009-10-06 15:39:00,141.1,141.115,141.005,141.045,233700000.0
2009-10-06 15:40:00,141.05,141.115,141.035,141.09,168800000.0
2009-10-06 15:41:00,141.09,141.1,141.0,141.025,237000000.0
2009-10-06 15:42:00,141.035,141.065,140.98,140.98,233300000.0
2009-10-06 15:43:00,140.98,141.015,140.955,140.99,245200000.0
2009-10-06 15:44:00,140.985,141.035,140.975,141.01,202100000.0
2009-10-06 15:45:00,141.01,141.08,141.005,141.065,188100000.0
2009-10-06 15:46:00,141.065,141.105,141.055,141.08,117000000.0
2009-10-06 15:47:00,141.08,141.09,141.045,141.055,140000000.0
2009-10-06 15:48:00,141.05,141.06,141.02,141.04,251000000.0
2009-10-06 15:49:00,141.055,141.095,141.045,141.07,285200000.0
2009-10-06 15:50:00,141.07,141.175,141.07,141.145,232800000.0
2009-10-06 15:51:00,141.145,141.19,141.1,141.17,170900000.0
2009-10-06 15:52:00,141.17,141.19,141.115,141.14,169700000.0
2009-10-06 15:53:00,141.14,141.155,141.1,141.13,142900000.0
2009-10-06 15:54:00,141.13,141.135,141.06,141.07,218300000.0
2009-10-06 15:55:00,141.075,141.095,141.055,141.075,178000000.0
2009-10-06 15:56:00,141.08,141.135,141.065,141.13,137100000.0
2009-10-06 15:57:00,141.13,141.145,141.095,141.115,145000000.0
2009-10-06 15:58:00,141.12,141.19,141.11,141.19,153900000.0
2009-10-06 15:59:00,141.195,141.22,141.175,141.215,180800000.0
2009-10-06 16:00:00,141.21,141.25,141.205,141.24,210800000.0
2009-10-06 16:01:00,141.24,141.3,141.24,141.295,209600000.0
2009-10-06 16:02:00,141.295,141.4,141.295,141.395,233800000.0
2009-10-06 16:03:00,141.395,141.425,141.375,141.415,202000000.0
2009-10-06 16:04:00,141.415,141.46,141.41,141.435,197900000.0
2009-10-06 16:05:00,141.435,141.495,141.43,141.49,165600000.0
2009-10-06 16:06:00,141.495,141.515,141.45,141.45,154600000.0
2009-10-06 16:07:00,141.45,141.46,141.38,141.385,257100000.0
2009-10-06 16:08:00,141.385,141.395,141.27,141.3,224800000.0
2009-10-06 16:09:00,141.3,141.335,141.25,141.33,176000000.0
2009-10-06 16:10:00,141.325,141.335,141.285,141.31,225100000.0
2009-10-06 16:11:00,141.315,141.32,141.22,141.245,265200000.0
2009-10-06 16:12:00,141.245,141.265,141.21,141.21,99400000.0
2009-10-06 16:13:00,141.21,141.23,141.18,141.21,103200000.0
2009-10-06 16:14:00,141.21,141.235,141.21,141.225,100800000.0
2009-10-06 16:15:00,141.23,141.265,141.215,141.26,189800000.0
2009-10-06 16:16:00,141.26,141.3,141.26,141.275,171800000.0
2009-10-06 16:17:00,141.275,141.295,141.255,141.265,151800000.0
2009-10-06 16:18:00,141.265,141.265,141.22,141.255,128200000.0
2009-10-06 16:19:00,141.25,141.3,141.23,141.245,176700000.0
2009-10-06 16:20:00,141.245,141.255,141.23,141.25,91300000.0
2009-10-06 16:21:00,141.25,141.25,141.19,141.22,158700000.0
2009-10-06 16:22:00,141.23,141.245,141.155,141.155,198000000.0
2009-10-06 16:23:00,141.155,141.18,141.14,141.175,180500000.0
2009-10-06 16:24:00,141.165,141.195,141.16,141.185,91800000.0
2009-10-06 16:25:00,141.19,141.23,141.18,141.18,200900000.0
2009-10-06 16:26:00,141.175,141.18,141.14,141.175,161900000.0
2009-10-06 16:27:00,141.17,141.245,141.165,141.235,168300000.0
2009-10-06 16:28:00,141.23,141.31,141.23,141.265,194900000.0
2009-10-06 16:29:00,141.265,141.32,141.26,141.275,180000000.0
2009-10-06 16:30:00,141.265,141.265,141.205,141.21,200800000.0
2009-10-06 16:31:00,141.21,141.285,141.2,141.28,133800000.0
2009-10-06 16:32:00,141.28,141.35,141.28,141.32,143200000.0
2009-10-06 16:33:00,141.31,141.385,141.3,141.345,160400000.0
2009-10-06 16:34:00,141.345,141.37,141.295,141.32,199000000.0
2009-10-06 16:35:00,141.325,141.335,141.28,141.335,118900000.0
2009-10-06 16:36:00,141.335,141.335,141.29,141.315,84800000.0
2009-10-06 16:37:00,141.315,141.33,141.3,141.31,138200000.0
2009-10-06 16:38:00,141.31,141.405,141.31,141.375,182300000.0
2009-10-06 16:39:00,141.375,141.385,141.27,141.27,229000000.0
2009-10-06 16:40:00,141.27,141.295,141.25,141.265,191900000.0
2009-10-06 16:41:00,141.265,141.29,141.245,141.245,198500000.0
2009-10-06 16:42:00,141.245,141.26,141.19,141.22,148400000.0
2009-10-06 16:43:00,141.22,141.27,141.21,141.27,288100000.0
2009-10-06 16:44:00,141.275,141.355,141.26,141.3,198400000.0
2009-10-06 16:45:00,141.315,141.385,141.315,141.34,179500000.0
2009-10-06 16:46:00,141.335,141.36,141.285,141.345,226600000.0
2009-10-06 16:47:00,141.345,141.345,141.305,141.33,157700000.0
2009-10-06 16:48:00,141.33,141.37,141.265,141.275,166600000.0
2009-10-06 16:49:00,141.29,141.31,141.245,141.31,149100000.0
2009-10-06 16:50:00,141.305,141.305,141.27,141.28,148400000.0
2009-10-06 16:51:00,141.275,141.33,141.245,141.33,170700000.0
2009-10-06 16:52:00,141.335,141.36,141.33,141.335,172300000.0
2009-10-06 16:53:00,141.33,141.34,141.285,141.31,165400000.0
2009-10-06 16:54:00,141.31,141.32,141.28,141.315,190000000.0
2009-10-06 16:55:00,141.315,141.325,141.295,141.3,105300000.0
2009-10-06 16:56:00,141.3,141.36,141.3,141.36,109500000.0
2009-10-06 16:57:00,141.365,141.375,141.315,141.325,115400000.0
2009-10-06 16:58:00,141.325,141.385,141.325,141.33,158400000.0
2009-10-06 16:59:00,141.345,141.42,141.34,141.385,248100000.0
2009-10-06 17:00:00,141.39,141.425,141.335,141.405,212700000.0
2009-10-06 17:01:00,141.4,141.42,141.375,141.405,138300000.0
2009-10-06 17:02:00,141.4,141.42,141.33,141.33,198100000.0
2009-10-06 17:03:00,141.34,141.355,141.3,141.33,164200000.0
2009-10-06 17:04:00,141.33,141.44,141.325,141.39,155900000.0
2009-10-06 17:05:00,141.4,141.46,141.4,141.42,226700000.0
2009-10-06 17:06:00,141.415,141.475,141.41,141.44,193400000.0
2009-10-06 17:07:00,141.44,141.465,141.42,141.43,126700000.0
2009-10-06 17:08:00,141.43,141.53,141.43,141.51,217100000.0
2009-10-06 17:09:00,141.51,141.54,141.48,141.535,186700000.0
2009-10-06 17:10:00,141.535,141.535,141.455,141.455,277800000.0
2009-10-06 17:11:00,141.455,141.485,141.445,141.485,123900000.0
2009-10-06 17:12:00,141.48,141.5,141.46,141.5,117900000.0
2009-10-06 17:13:00,141.495,141.515,141.46,141.495,137300000.0
2009-10-06 17:14:00,141.495,141.515,141.48,141.505,143700000.0
2009-10-06 17:15:00,141.51,141.515,141.465,141.47,171500000.0
2009-10-06 17:16:00,141.47,141.49,141.45,141.48,182000000.0
2009-10-06 17:17:00,141.48,141.5,141.47,141.495,168700000.0
2009-10-06 17:18:00,141.495,141.54,141.495,141.505,138200000.0
2009-10-06 17:19:00,141.505,141.525,141.475,141.505,139800000.0
2009-10-06 17:20:00,141.52,141.53,141.43,141.445,192400000.0
2009-10-06 17:21:00,141.445,141.47,141.42,141.435,162300000.0
2009-10-06 17:22:00,141.435,141.465,141.43,141.43,183500000.0
2009-10-06 17:23:00,141.435,141.48,141.425,141.48,169300000.0
2009-10-06 17:24:00,141.48,141.485,141.43,141.445,116700000.0
2009-10-06 17:25:00,141.445,141.45,141.38,141.38,119800000.0
2009-10-06 17:26:00,141.38,141.415,141.38,141.415,55400000.0
2009-10-06 17:27:00,141.41,141.41,141.34,141.355,74900000.0
2009-10-06 17:28:00,141.355,141.375,141.345,141.345,156700000.0
2009-10-06 17:29:00,141.345,141.35,141.305,141.325,120500000.0
2009-10-06 17:30:00,141.325,141.325,141.27,141.27,135400000.0
2009-10-06 17:31:00,141.27,141.27,141.22,141.225,107300000.0
2009-10-06 17:32:00,141.235,141.305,141.215,141.305,177700000.0
2009-10-06 17:33:00,141.305,141.305,141.21,141.225,106700000.0
2009-10-06 17:34:00,141.23,141.245,141.215,141.22,84200000.0
2009-10-06 17:35:00,141.22,141.23,141.19,141.205,104300000.0
2009-10-06 17:36:00,141.205,141.21,141.185,141.2,121700000.0
2009-10-06 17:37:00,141.2,141.22,141.18,141.21,125100000.0
2009-10-06 17:38:00,141.21,141.295,141.21,141.295,107700000.0
2009-10-06 17:39:00,141.295,141.305,141.265,141.295,192500000.0
2009-10-06 17:40:00,141.3,141.34,141.285,141.305,143900000.0
2009-10-06 17:41:00,141.305,141.305,141.28,141.28,120900000.0
2009-10-06 17:42:00,141.285,141.285,141.26,141.27,118000000.0
2009-10-06 17:43:00,141.27,141.285,141.27,141.27,54800000.0
2009-10-06 17:44:00,141.27,141.305,141.24,141.3,116800000.0
2009-10-06 17:45:00,141.295,141.32,141.265,141.3,167500000.0
2009-10-06 17:46:00,141.3,141.325,141.24,141.26,125200000.0
2009-10-06 17:47:00,141.26,141.32,141.25,141.31,140100000.0
2009-10-06 17:48:00,141.31,141.325,141.295,141.31,67900000.0
2009-10-06 17:49:00,141.31,141.31,141.215,141.225,90900000.0
2009-10-06 17:50:00,141.22,141.275,141.205,141.265,149000000.0
2009-10-06 17:51:00,141.265,141.28,141.255,141.26,71300000.0
2009-10-06 17:52:00,141.245,141.245,141.2,141.2,74100000.0
2009-10-06 17:53:00,141.195,141.24,141.19,141.225,103000000.0
2009-10-06 17:54:00,141.235,141.25,141.205,141.225,232000000.0
2009-10-06 17:55:00,141.225,141.265,141.22,141.24,189900000.0
2009-10-06 17:56:00,141.24,141.245,141.21,141.22,130700000.0
2009-10-06 17:57:00,141.21,141.215,141.18,141.215,109800000.0
2009-10-06 17:58:00,141.215,141.28,141.2,141.275,116200000.0
2009-10-06 17:59:00,141.27,141.295,141.155,141.165,109700000.0
2009-10-06 18:00:00,141.155,141.22,141.155,141.21,122800000.0
2009-10-06 18:01:00,141.21,141.29,141.2,141.29,86300000.0
2009-10-06 18:02:00,141.295,141.335,141.285,141.295,189500000.0
2009-10-06 18:03:00,141.285,141.315,141.27,141.275,155100000.0
2009-10-06 18:04:00,141.28,141.29,141.27,141.29,60800000.0
2009-10-06 18:05:00,141.28,141.28,141.225,141.235,125300000.0
2009-10-06 18:06:00,141.25,141.26,141.215,141.215,147100000.0
2009-10-06 18:07:00,141.215,141.24,141.195,141.24,102300000.0
2009-10-06 18:08:00,141.24,141.245,141.165,141.19,133600000.0
2009-10-06 18:09:00,141.19,141.195,141.165,141.185,114000000.0
2009-10-06 18:10:00,141.185,141.235,141.185,141.215,140500000.0
2009-10-06 18:11:00,141.23,141.23,141.17,141.18,87200000.0
2009-10-06 18:12:00,141.185,141.21,141.185,141.185,101300000.0
2009-10-06 18:13:00,141.185,141.19,141.165,141.17,34100000.0
2009-10-06 18:14:00,141.165,141.165,141.16,141.16,15300000.0
2009-10-06 18:15:00,141.165,141.185,141.15,141.16,100700000.0
2009-10-06 18:16:00,141.155,141.19,141.155,141.18,101400000.0
2009-10-06 18:17:00,141.18,141.2,141.17,141.19,86500000.0
2009-10-06 18:18:00,141.19,141.31,141.19,141.29,196100000.0
2009-10-06 18:19:00,141.29,141.345,141.28,141.32,203900000.0
2009-10-06 18:20:00,141.32,141.415,141.32,141.39,150800000.0
2009-10-06 18:21:00,141.395,141.41,141.38,141.395,99600000.0
2009-10-06 18:22:00,141.395,141.395,141.33,141.385,143500000.0
2009-10-06 18:23:00,141.375,141.4,141.365,141.38,75700000.0
2009-10-06 18:24:00,141.38,141.385,141.355,141.355,116400000.0
2009-10-06 18:25:00,141.35,141.35,141.315,141.33,94000000.0
2009-10-06 18:26:00,141.325,141.36,141.325,141.35,60300000.0
2009-10-06 18:27:00,141.35,141.375,141.34,141.35,128700000.0
2009-10-06 18:28:00,141.35,141.4,141.345,141.39,89100000.0
2009-10-06 18:29:00,141.385,141.385,141.325,141.33,102000000.0
2009-10-06 18:30:00,141.33,141.35,141.28,141.3,132900000.0
2009-10-06 18:31:00,141.315,141.335,141.315,141.33,67100000.0
2009-10-06 18:32:00,141.325,141.345,141.32,141.34,24900000.0
2009-10-06 18:33:00,141.335,141.345,141.305,141.305,80400000.0
2009-10-06 18:34:00,141.305,141.32,141.295,141.305,50200000.0
2009-10-06 18:35:00,141.3,141.39,141.3,141.345,119300000.0
2009-10-06 18:36:00,141.345,141.36,141.31,141.315,138000000.0
2009-10-06 18:37:00,141.315,141.39,141.315,141.375,126900000.0
2009-10-06 18:38:00,141.37,141.4,141.365,141.39,106600000.0
2009-10-06 18:39:00,141.385,141.39,141.37,141.38,77800000.0
2009-10-06 18:40:00,141.38,141.395,141.33,141.36,86300000.0
2009-10-06 18:41:00,141.36,141.39,141.36,141.365,107500000.0
2009-10-06 18:42:00,141.36,141.365,141.305,141.315,138900000.0
2009-10-06 18:43:00,141.32,141.33,141.305,141.33,61200000.0
2009-10-06 18:44:00,141.325,141.33,141.315,141.315,21600000.0
2009-10-06 18:45:00,141.315,141.315,141.285,141.305,169100000.0
2009-10-06 18:46:00,141.305,141.34,141.295,141.34,96400000.0
2009-10-06 18:47:00,141.34,141.34,141.33,141.335,20800000.0
2009-10-06 18:48:00,141.335,141.335,141.3,141.305,32000000.0
2009-10-06 18:49:00,141.31,141.32,141.305,141.315,38100000.0
2009-10-06 18:50:00,141.315,141.37,141.315,141.37,198200000.0
2009-10-06 18:51:00,141.365,141.37,141.33,141.33,56700000.0
2009-10-06 18:52:00,141.33,141.34,141.31,141.32,135600000.0
2009-10-06 18:53:00,141.32,141.38,141.31,141.375,190400000.0
2009-10-06 18:54:00,141.375,141.395,141.37,141.395,155000000.0
2009-10-06 18:55:00,141.395,141.395,141.365,141.375,43600000.0
2009-10-06 18:56:00,141.37,141.375,141.34,141.365,300700000.0
2009-10-06 18:57:00,141.38,141.4,141.34,141.355,164600000.0
2009-10-06 18:58:00,141.355,141.375,141.34,141.345,62300000.0
2009-10-06 18:59:00,141.345,141.37,141.34,141.35,147400000.0
2009-10-06 19:00:00,141.35,141.36,141.32,141.34,217000000.0
2009-10-06 19:01:00,141.34,141.365,141.33,141.355,120200000.0
2009-10-06 19:02:00,141.355,141.355,141.325,141.33,52300000.0
2009-10-06 19:03:00,141.34,141.34,141.315,141.325,79700000.0
2009-10-06 19:04:00,141.325,141.34,141.305,141.31,139400000.0
2009-10-06 19:05:00,141.315,141.325,141.305,141.31,77600000.0
2009-10-06 19:06:00,141.31,141.315,141.28,141.305,104500000.0
2009-10-06 19:07:00,141.3,141.315,141.285,141.315,78500000.0
2009-10-06 19:08:00,141.325,141.34,141.3,141.335,131600000.0
2009-10-06 19:09:00,141.335,141.35,141.305,141.31,168200000.0
2009-10-06 19:10:00,141.31,141.315,141.26,141.29,132000000.0
2009-10-06 19:11:00,141.305,141.365,141.305,141.35,52200000.0
2009-10-06 19:12:00,141.355,141.395,141.355,141.395,109200000.0
2009-10-06 19:13:00,141.395,141.395,141.365,141.365,87400000.0
2009-10-06 19:14:00,141.37,141.445,141.365,141.435,123600000.0
2009-10-06 19:15:00,141.425,141.46,141.41,141.41,71300000.0
2009-10-06 19:16:00,141.41,141.41,141.39,141.39,64000000.0
2009-10-06 19:17:00,141.385,141.385,141.34,141.37,139400000.0
2009-10-06 19:18:00,141.37,141.41,141.355,141.41,156700000.0
2009-10-06 19:19:00,141.405,141.415,141.365,141.38,116900000.0
2009-10-06 19:20:00,141.395,141.405,141.38,141.38,60500000.0
2009-10-06 19:21:00,141.39,141.395,141.38,141.385,54500000.0
2009-10-06 19:22:00,141.385,141.39,141.37,141.375,40300000.0
2009-10-06 19:23:00,141.375,141.395,141.355,141.355,96600000.0
2009-10-06 19:24:00,141.345,141.37,141.345,141.37,28900000.0
2009-10-06 19:25:00,141.36,141.39,141.325,141.385,102300000.0
2009-10-06 19:26:00,141.385,141.385,141.32,141.35,184000000.0
2009-10-06 19:27:00,141.375,141.385,141.36,141.365,212100000.0
2009-10-06 19:28:00,141.37,141.39,141.32,141.32,210400000.0
2009-10-06 19:29:00,141.34,141.34,141.285,141.285,213300000.0
2009-10-06 19:30:00,141.285,141.33,141.28,141.33,70300000.0
2009-10-06 19:31:00,141.33,141.36,141.325,141.335,142000000.0
2009-10-06 19:32:00,141.335,141.34,141.32,141.32,77600000.0
2009-10-06 19:33:00,141.32,141.33,141.32,141.33,31300000.0
2009-10-06 19:34:00,141.325,141.365,141.325,141.345,59900000.0
2009-10-06 19:35:00,141.35,141.35,141.335,141.34,58200000.0
2009-10-06 19:36:00,141.34,141.34,141.33,141.335,14500000.0
2009-10-06 19:37:00,141.335,141.37,141.31,141.33,111200000.0
2009-10-06 19:38:00,141.335,141.34,141.31,141.335,86300000.0
2009-10-06 19:39:00,141.335,141.34,141.3,141.31,83900000.0
2009-10-06 19:40:00,141.31,141.315,141.3,141.315,70100000.0
2009-10-06 19:41:00,141.315,141.34,141.3,141.3,81400000.0
2009-10-06 19:42:00,141.31,141.315,141.265,141.275,130800000.0
2009-10-06 19:43:00,141.275,141.29,141.24,141.25,113000000.0
2009-10-06 19:44:00,141.25,141.27,141.245,141.27,78500000.0
2009-10-06 19:45:00,141.265,141.27,141.245,141.26,89700000.0
2009-10-06 19:46:00,141.265,141.29,141.255,141.27,316700000.0
2009-10-06 19:47:00,141.28,141.3,141.28,141.3,63200000.0
2009-10-06 19:48:00,141.295,141.295,141.28,141.28,57300000.0
2009-10-06 19:49:00,141.27,141.29,141.265,141.275,85200000.0
2009-10-06 19:50:00,141.28,141.29,141.265,141.285,213900000.0
2009-10-06 19:51:00,141.28,141.32,141.28,141.31,217500000.0
2009-10-06 19:52:00,141.305,141.31,141.285,141.305,155000000.0
2009-10-06 19:53:00,141.305,141.315,141.25,141.265,192900000.0
2009-10-06 19:54:00,141.265,141.28,141.26,141.27,157900000.0
2009-10-06 19:55:00,141.27,141.31,141.27,141.295,94100000.0
2009-10-06 19:56:00,141.3,141.33,141.3,141.305,82100000.0
2009-10-06 19:57:00,141.305,141.32,141.265,141.265,117500000.0
2009-10-06 19:58:00,141.265,141.31,141.26,141.3,120400000.0
2009-10-06 19:59:00,141.3,141.3,141.25,141.255,97400000.0
2009-10-06 20:00:00,141.255,141.27,141.255,141.26,80100000.0
2009-10-06 20:01:00,141.26,141.27,141.255,141.26,152500000.0
2009-10-06 20:02:00,141.26,141.275,141.235,141.265,148200000.0
2009-10-06 20:03:00,141.255,141.28,141.24,141.28,95100000.0
2009-10-06 20:04:00,141.285,141.31,141.27,141.27,222800000.0
2009-10-06 20:05:00,141.27,141.305,141.26,141.305,100600000.0
2009-10-06 20:06:00,141.305,141.33,141.305,141.305,157400000.0
2009-10-06 20:07:00,141.305,141.345,141.29,141.32,132700000.0
2009-10-06 20:08:00,141.335,141.345,141.315,141.315,65100000.0
2009-10-06 20:09:00,141.31,141.34,141.305,141.325,31700000.0
2009-10-06 20:10:00,141.325,141.335,141.31,141.315,54400000.0
2009-10-06 20:11:00,141.315,141.33,141.315,141.32,29100000.0
2009-10-06 20:12:00,141.32,141.34,141.315,141.335,45000000.0
2009-10-06 20:13:00,141.33,141.365,141.315,141.32,97300000.0
2009-10-06 20:14:00,141.31,141.325,141.285,141.285,65300000.0
2009-10-06 20:15:00,141.28,141.28,141.25,141.265,136200000.0
2009-10-06 20:16:00,141.265,141.285,141.26,141.275,65300000.0
2009-10-06 20:17:00,141.27,141.315,141.27,141.3,46700000.0
2009-10-06 20:18:00,141.3,141.335,141.3,141.335,25400000.0
2009-10-06 20:19:00,141.335,141.335,141.295,141.3,81300000.0
2009-10-06 20:20:00,141.305,141.355,141.305,141.355,122600000.0
2009-10-06 20:21:00,141.355,141.36,141.315,141.32,125100000.0
2009-10-06 20:22:00,141.315,141.315,141.26,141.285,159000000.0
2009-10-06 20:23:00,141.285,141.305,141.265,141.29,126500000.0
2009-10-06 20:24:00,141.29,141.335,141.285,141.3,149300000.0
2009-10-06 20:25:00,141.305,141.31,141.265,141.265,186900000.0
2009-10-06 20:26:00,141.265,141.29,141.265,141.28,153200000.0
2009-10-06 20:27:00,141.28,141.295,141.26,141.295,134100000.0
2009-10-06 20:28:00,141.28,141.28,141.24,141.245,108900000.0
2009-10-06 20:29:00,141.245,141.28,141.235,141.265,152500000.0
2009-10-06 20:30:00,141.26,141.265,141.205,141.205,189600000.0
2009-10-06 20:31:00,141.205,141.255,141.2,141.23,304100000.0
2009-10-06 20:32:00,141.225,141.235,141.215,141.215,74100000.0
2009-10-06 20:33:00,141.21,141.23,141.21,141.225,49800000.0
2009-10-06 20:34:00,141.235,141.285,141.235,141.26,135100000.0
2009-10-06 20:35:00,141.255,141.26,141.235,141.255,56200000.0
2009-10-06 20:36:00,141.255,141.255,141.22,141.225,97700000.0
2009-10-06 20:37:00,141.225,141.24,141.21,141.225,276900000.0
2009-10-06 20:38:00,141.22,141.265,141.22,141.255,117700000.0
2009-10-06 20:39:00,141.25,141.265,141.235,141.265,98600000.0
2009-10-06 20:40:00,141.265,141.29,141.245,141.26,133200000.0
2009-10-06 20:41:00,141.26,141.28,141.25,141.255,78400000.0
2009-10-06 20:42:00,141.25,141.3,141.245,141.275,118300000.0
2009-10-06 20:43:00,141.285,141.3,141.26,141.26,32200000.0
2009-10-06 20:44:00,141.26,141.27,141.245,141.245,85300000.0
2009-10-06 20:45:00,141.245,141.275,141.23,141.275,81500000.0
2009-10-06 20:46:00,141.29,141.375,141.29,141.345,174200000.0
2009-10-06 20:47:00,141.345,141.355,141.295,141.31,101200000.0
2009-10-06 20:48:00,141.31,141.31,141.285,141.285,27600000.0
2009-10-06 20:49:00,141.29,141.295,141.275,141.29,45600000.0
2009-10-06 20:50:00,141.295,141.305,141.28,141.28,122700000.0
2009-10-06 20:51:00,141.27,141.285,141.255,141.275,79900000.0
2009-10-06 20:52:00,141.275,141.315,141.265,141.305,117700000.0
2009-10-06 20:53:00,141.305,141.335,141.295,141.295,80000000.0
2009-10-06 20:54:00,141.29,141.325,141.285,141.31,124100000.0
2009-10-06 20:55:00,141.31,141.345,141.3,141.31,107100000.0
2009-10-06 20:56:00,141.31,141.325,141.295,141.305,132600000.0
2009-10-06 20:57:00,141.31,141.31,141.28,141.29,136600000.0
2009-10-06 20:58:00,141.285,141.29,141.25,141.265,110200000.0
2009-10-06 20:59:00,141.265,141.3,141.265,141.285,126900000.0
2009-10-06 21:00:00,141.28,141.31,141.27,141.3,197000000.0
2009-10-06 21:01:00,141.3,141.33,141.295,141.295,90000000.0
2009-10-06 21:02:00,141.29,141.335,141.285,141.33,103700000.0
2009-10-06 21:03:00,141.33,141.33,141.315,141.325,37200000.0
2009-10-06 21:04:00,141.325,141.325,141.325,141.325,26100000.0
2009-10-06 21:05:00,141.325,141.345,141.315,141.315,61400000.0
2009-10-06 21:06:00,141.32,141.365,141.315,141.36,163100000.0
2009-10-06 21:07:00,141.36,141.405,141.355,141.37,118800000.0
2009-10-06 21:08:00,141.38,141.38,141.34,141.37,133400000.0
2009-10-06 21:09:00,141.365,141.37,141.345,141.36,87300000.0
2009-10-06 21:10:00,141.375,141.405,141.375,141.405,63100000.0
2009-10-06 21:11:00,141.395,141.405,141.38,141.405,89200000.0
2009-10-06 21:12:00,141.405,141.42,141.39,141.405,116700000.0
2009-10-06 21:13:00,141.41,141.41,141.39,141.39,21100000.0
2009-10-06 21:14:00,141.395,141.395,141.33,141.335,95700000.0
2009-10-06 21:15:00,141.34,141.375,141.34,141.375,239300000.0
2009-10-06 21:16:00,141.375,141.415,141.375,141.415,108400000.0
2009-10-06 21:17:00,141.42,141.42,141.4,141.4,29200000.0
2009-10-06 21:18:00,141.4,141.405,141.375,141.375,51700000.0
2009-10-06 21:19:00,141.375,141.41,141.375,141.385,66900000.0
2009-10-06 21:20:00,141.385,141.385,141.33,141.365,128500000.0
2009-10-06 21:21:00,141.365,141.375,141.36,141.375,25300000.0
2009-10-06 21:22:00,141.35,141.375,141.335,141.375,141200000.0
2009-10-06 21:23:00,141.385,141.385,141.355,141.355,40200000.0
2009-10-06 21:24:00,141.355,141.355,141.315,141.32,58500000.0
2009-10-06 21:25:00,141.345,141.345,141.315,141.33,50500000.0
2009-10-06 21:26:00,141.33,141.39,141.33,141.35,116500000.0
2009-10-06 21:27:00,141.36,141.4,141.315,141.39,91400000.0
2009-10-06 21:28:00,141.38,141.395,141.37,141.38,19700000.0
2009-10-06 21:29:00,141.38,141.39,141.34,141.355,84100000.0
2009-10-06 21:30:00,141.35,141.365,141.34,141.365,90400000.0
2009-10-06 21:31:00,141.35,141.355,141.315,141.315,60800000.0
2009-10-06 21:32:00,141.315,141.335,141.315,141.315,50000000.0
2009-10-06 21:33:00,141.325,141.35,141.32,141.32,59400000.0
2009-10-06 21:34:00,141.315,141.385,141.295,141.37,137200000.0
2009-10-06 21:35:00,141.37,141.38,141.305,141.32,150000000.0
2009-10-06 21:36:00,141.32,141.32,141.265,141.265,314000000.0
2009-10-06 21:37:00,141.265,141.29,141.235,141.28,483000000.0
2009-10-06 21:38:00,141.285,141.285,141.26,141.26,137000000.0
2009-10-06 21:39:00,141.265,141.27,141.265,141.265,37500000.0
2009-10-06 21:40:00,141.265,141.27,141.235,141.24,195200000.0
2009-10-06 21:41:00,141.25,141.28,141.235,141.25,82800000.0
2009-10-06 21:42:00,141.25,141.255,141.225,141.23,152900000.0
2009-10-06 21:43:00,141.23,141.24,141.225,141.235,123000000.0
2009-10-06 21:44:00,141.24,141.245,141.235,141.235,61800000.0
2009-10-06 21:45:00,141.245,141.26,141.24,141.255,102100000.0
2009-10-06 21:46:00,141.255,141.28,141.25,141.275,114100000.0
2009-10-06 21:47:00,141.275,141.315,141.275,141.295,108900000.0
2009-10-06 21:48:00,141.29,141.31,141.29,141.305,65900000.0
2009-10-06 21:49:00,141.305,141.31,141.29,141.29,56200000.0
2009-10-06 21:50:00,141.29,141.29,141.275,141.275,29700000.0
2009-10-06 21:51:00,141.275,141.275,141.24,141.24,142100000.0
2009-10-06 21:52:00,141.24,141.255,141.24,141.255,74500000.0
2009-10-06 21:53:00,141.255,141.255,141.23,141.235,94500000.0
2009-10-06 21:54:00,141.235,141.245,141.23,141.24,127000000.0
2009-10-06 21:55:00,141.24,141.24,141.225,141.225,43800000.0
2009-10-06 21:56:00,141.225,141.24,141.21,141.215,138700000.0
2009-10-06 21:57:00,141.22,141.22,141.215,141.215,26500000.0
2009-10-06 21:58:00,141.215,141.27,141.215,141.27,98900000.0
2009-10-06 21:59:00,141.265,141.295,141.255,141.285,136300000.0
2009-10-06 22:00:00,141.29,141.295,141.24,141.245,141000000.0
2009-10-06 22:01:00,141.265,141.28,141.255,141.28,91200000.0
2009-10-06 22:02:00,141.28,141.305,141.28,141.295,37300000.0
2009-10-06 22:03:00,141.285,141.315,141.27,141.3,66500000.0
2009-10-06 22:04:00,141.295,141.315,141.275,141.28,126500000.0
2009-10-06 22:05:00,141.28,141.29,141.25,141.255,207500000.0
2009-10-06 22:06:00,141.255,141.265,141.24,141.255,41200000.0
2009-10-06 22:07:00,141.255,141.265,141.255,141.265,19900000.0
2009-10-06 22:08:00,141.265,141.27,141.265,141.265,20900000.0
2009-10-06 22:09:00,141.26,141.26,141.21,141.24,52500000.0
2009-10-06 22:10:00,141.25,141.26,141.23,141.24,76300000.0
2009-10-06 22:11:00,141.245,141.245,141.24,141.24,22900000.0
2009-10-06 22:12:00,141.24,141.27,141.235,141.265,65700000.0
2009-10-06 22:13:00,141.265,141.265,141.25,141.265,34200000.0
2009-10-06 22:14:00,141.275,141.275,141.275,141.275,15000000.0
2009-10-06 22:15:00,141.27,141.285,141.265,141.265,25400000.0
2009-10-06 22:16:00,141.26,141.28,141.26,141.26,10700000.0
2009-10-06 22:17:00,141.26,141.265,141.26,141.26,4600000.0
2009-10-06 22:18:00,141.223,141.236,141.205,141.205,89300000.0
2009-10-06 22:19:00,141.231,141.239,141.222,141.236,110100000.0
2009-10-06 22:20:00,141.26,141.295,141.24,141.28,56100000.0
2009-10-06 22:21:00,141.285,141.315,141.28,141.295,79900000.0
2009-10-06 22:22:00,141.3,141.31,141.29,141.3,55400000.0
2009-10-06 22:23:00,141.3,141.325,141.295,141.295,103000000.0
2009-10-06 22:24:00,141.295,141.34,141.295,141.33,81800000.0
2009-10-06 22:25:00,141.33,141.33,141.28,141.28,43000000.0
2009-10-06 22:26:00,141.28,141.28,141.28,141.28,9900000.0
2009-10-06 22:27:00,141.285,141.295,141.285,141.295,13200000.0
2009-10-06 22:28:00,141.295,141.295,141.28,141.28,9000000.0
2009-10-06 22:29:00,141.28,141.3,141.28,141.3,21500000.0
2009-10-06 22:30:00,141.3,141.3,141.265,141.265,62600000.0
2009-10-06 22:31:00,141.265,141.27,141.255,141.27,55600000.0
2009-10-06 22:32:00,141.27,141.275,141.255,141.275,40100000.0
2009-10-06 22:33:00,141.275,141.275,141.265,141.275,22700000.0
2009-10-06 22:34:00,141.275,141.3,141.265,141.265,33100000.0
2009-10-06 22:35:00,141.265,141.28,141.26,141.28,27200000.0
2009-10-06 22:36:00,141.28,141.32,141.28,141.295,68500000.0
2009-10-06 22:37:00,141.285,141.29,141.28,141.285,58800000.0
2009-10-06 22:38:00,141.285,141.285,141.275,141.285,46100000.0
2009-10-06 22:39:00,141.285,141.285,141.27,141.27,61900000.0
2009-10-06 22:40:00,141.27,141.275,141.27,141.275,20700000.0
2009-10-06 22:41:00,141.275,141.28,141.275,141.28,29200000.0
2009-10-06 22:42:00,141.28,141.28,141.275,141.28,19200000.0
2009-10-06 22:43:00,141.28,141.28,141.27,141.27,20900000.0
2009-10-06 22:44:00,141.27,141.275,141.27,141.275,65400000.0
2009-10-06 22:45:00,141.275,141.295,141.275,141.285,99500000.0
2009-10-06 22:46:00,141.28,141.295,141.28,141.295,28200000.0
2009-10-06 22:47:00,141.295,141.35,141.295,141.35,132300000.0
2009-10-06 22:48:00,141.345,141.345,141.335,141.335,29200000.0
2009-10-06 22:49:00,141.345,141.37,141.32,141.365,85000000.0
2009-10-06 22:50:00,141.355,141.36,141.34,141.36,39200000.0
2009-10-06 22:51:00,141.36,141.36,141.355,141.355,18000000.0
2009-10-06 22:52:00,141.355,141.37,141.35,141.35,8500000.0
2009-10-06 22:53:00,141.35,141.37,141.34,141.37,57200000.0
2009-10-06 22:54:00,141.36,141.36,141.36,141.36,30300000.0
2009-10-06 22:55:00,141.365,141.385,141.365,141.38,90700000.0
2009-10-06 22:56:00,141.38,141.405,141.38,141.4,13200000.0
2009-10-06 22:57:00,141.405,141.42,141.385,141.405,65200000.0
2009-10-06 22:58:00,141.41,141.43,141.38,141.415,80400000.0
2009-10-06 22:59:00,141.415,141.42,141.37,141.395,33200000.0
2009-10-06 23:00:00,141.38,141.385,141.33,141.355,38000000.0
2009-10-06 23:01:00,141.34,141.36,141.335,141.36,18800000.0
2009-10-06 23:02:00,141.365,141.39,141.365,141.39,8300000.0
2009-10-06 23:03:00,141.39,141.39,141.39,141.39,16000000.0
2009-10-06 23:04:00,141.395,141.4,141.36,141.385,8000000.0
2009-10-06 23:05:00,141.385,141.385,141.27,141.315,27000000.0
2009-10-06 23:06:00,141.315,141.315,141.26,141.26,49300000.0
2009-10-06 23:07:00,141.26,141.26,141.245,141.25,22000000.0
2009-10-06 23:08:00,141.25,141.29,141.25,141.275,38500000.0
2009-10-06 23:09:00,141.285,141.29,141.24,141.265,31300000.0
2009-10-06 23:10:00,141.265,141.265,141.265,141.265,14000000.0
2009-10-06 23:11:00,141.265,141.29,141.245,141.29,8000000.0
2009-10-06 23:12:00,141.28,141.295,141.27,141.27,4000000.0
2009-10-06 23:13:00,141.275,141.29,141.27,141.285,17800000.0
2009-10-06 23:14:00,141.275,141.285,141.275,141.285,9200000.0
2009-10-06 23:15:00,141.295,141.295,141.295,141.295,1300000.0
2009-10-06 23:16:00,141.29,141.29,141.29,141.29,5000000.0
2009-10-06 23:17:00,141.29,141.305,141.29,141.305,17900000.0
2009-10-06 23:18:00,141.31,141.31,141.29,141.29,20100000.0
2009-10-06 23:19:00,141.29,141.305,141.275,141.305,35800000.0
2009-10-06 23:20:00,141.305,141.305,141.295,141.295,5500000.0
2009-10-06 23:21:00,141.295,141.295,141.28,141.28,12900000.0
2009-10-06 23:22:00,141.285,141.32,141.28,141.32,83700000.0
2009-10-06 23:23:00,141.315,141.335,141.31,141.32,32400000.0
2009-10-06 23:24:00,141.32,141.33,141.32,141.32,11900000.0
2009-10-06 23:25:00,141.32,141.325,141.32,141.325,3900000.0
2009-10-06 23:26:00,141.33,141.33,141.3,141.31,33900000.0
2009-10-06 23:27:00,141.31,141.31,141.3,141.3,15200000.0
2009-10-06 23:28:00,141.305,141.305,141.275,141.28,28800000.0
2009-10-06 23:29:00,141.285,141.29,141.255,141.255,29200000.0
2009-10-06 23:30:00,141.255,141.29,141.255,141.285,54900000.0
2009-10-06 23:31:00,141.285,141.295,141.265,141.275,56200000.0
2009-10-06 23:32:00,141.275,141.275,141.27,141.27,4600000.0
2009-10-06 23:33:00,141.27,141.27,141.27,141.27,9100000.0
2009-10-06 23:34:00,141.27,141.275,141.27,141.27,8500000.0
2009-10-06 23:35:00,141.27,141.27,141.265,141.265,5900000.0
2009-10-06 23:36:00,141.265,141.265,141.245,141.245,14100000.0
2009-10-06 23:37:00,141.245,141.26,141.245,141.255,21000000.0
2009-10-06 23:38:00,141.25,141.255,141.245,141.25,28900000.0
2009-10-06 23:39:00,141.25,141.25,141.235,141.235,27300000.0
2009-10-06 23:40:00,141.235,141.255,141.215,141.22,15800000.0
2009-10-06 23:41:00,141.255,141.255,141.255,141.255,8700000.0
2009-10-06 23:42:00,141.255,141.255,141.255,141.255,12000000.0
2009-10-06 23:43:00,141.255,141.255,141.255,141.255,5000000.0
2009-10-06 23:44:00,141.255,141.255,141.255,141.255,14000000.0
2009-10-06 23:45:00,141.255,141.255,141.255,141.255,11000000.0
2009-10-06 23:46:00,141.255,141.255,141.255,141.255,1000000.0
2009-10-06 23:47:00,141.255,141.255,141.255,141.255,2000000.0
2009-10-06 23:48:00,141.255,141.26,141.255,141.255,9600000.0
2009-10-06 23:49:00,141.255,141.255,141.255,141.255,3000000.0
2009-10-06 23:50:00,141.255,141.255,141.255,141.255,9000000.0
2009-10-06 23:51:00,141.255,141.255,141.255,141.255,2000000.0
2009-10-06 23:52:00,141.255,141.255,141.255,141.255,7000000.0
2009-10-06 23:53:00,141.255,141.255,141.255,141.255,17000000.0
2009-10-06 23:54:00,141.255,141.255,141.255,141.255,17000000.0
2009-10-06 23:55:00,141.255,141.255,141.255,141.255,12000000.0
2009-10-06 23:56:00,141.255,141.27,141.255,141.27,20800000.0
2009-10-06 23:57:00,141.26,141.26,141.26,141.26,3000000.0
2009-10-06 23:58:00,141.26,141.27,141.26,141.27,2000000.0
2009-10-06 23:59:00,141.255,141.27,141.205,141.205,14900000.0
2009-10-07 00:00:00,141.255,141.255,141.255,141.255,29000000.0
2009-10-07 00:01:00,141.255,141.265,141.255,141.255,25400000.0
2009-10-07 00:02:00,141.255,141.275,141.255,141.26,12600000.0
2009-10-07 00:03:00,141.265,141.265,141.26,141.26,4600000.0
2009-10-07 00:04:00,141.27,141.28,141.255,141.26,37800000.0
2009-10-07 00:05:00,141.275,141.315,141.275,141.31,23900000.0
2009-10-07 00:06:00,141.31,141.31,141.31,141.31,2000000.0
2009-10-07 00:07:00,141.31,141.31,141.31,141.31,2000000.0
2009-10-07 00:08:00,141.32,141.32,141.305,141.31,8100000.0
2009-10-07 00:09:00,141.315,141.325,141.31,141.325,4700000.0
2009-10-07 00:10:00,141.32,141.325,141.315,141.325,18400000.0
2009-10-07 00:11:00,141.33,141.33,141.33,141.33,2000000.0
2009-10-07 00:12:00,141.325,141.34,141.325,141.34,8000000.0
2009-10-07 00:13:00,141.34,141.34,141.335,141.335,6000000.0
2009-10-07 00:14:00,141.335,141.345,141.335,141.345,9300000.0
2009-10-07 00:15:00,141.355,141.365,141.355,141.36,10770000.0
2009-10-07 00:16:00,141.355,141.36,141.345,141.35,36300000.0
2009-10-07 00:17:00,141.35,141.35,141.335,141.34,23000000.0
2009-10-07 00:18:00,141.34,141.345,141.33,141.33,20300000.0
2009-10-07 00:19:00,141.335,141.335,141.33,141.33,3000000.0
2009-10-07 00:20:00,141.33,141.33,141.31,141.31,9000000.0
2009-10-07 00:21:00,141.31,141.31,141.24,141.245,52500000.0
2009-10-07 00:22:00,141.245,141.26,141.185,141.185,33200000.0
2009-10-07 00:23:00,141.18,141.215,141.175,141.195,47400000.0
2009-10-07 00:24:00,141.195,141.2,141.195,141.2,44900000.0
2009-10-07 00:25:00,141.215,141.22,141.2,141.2,45300000.0
2009-10-07 00:26:00,141.21,141.23,141.2,141.2,41400000.0
2009-10-07 00:27:00,141.2,141.225,141.195,141.225,36300000.0
2009-10-07 00:28:00,141.23,141.23,141.225,141.225,20700000.0
2009-10-07 00:29:00,141.225,141.245,141.225,141.24,39900000.0
2009-10-07 00:30:00,141.24,141.24,141.17,141.2,64900000.0
2009-10-07 00:31:00,141.215,141.215,141.2,141.2,10200000.0
2009-10-07 00:32:00,141.205,141.215,141.205,141.215,23500000.0
2009-10-07 00:33:00,141.21,141.21,141.21,141.21,2300000.0
2009-10-07 00:34:00,141.21,141.21,141.16,141.165,34800000.0
2009-10-07 00:35:00,141.165,141.165,141.13,141.145,71000000.0
2009-10-07 00:36:00,141.155,141.165,141.145,141.145,6300000.0
2009-10-07 00:37:00,141.15,141.18,141.15,141.175,24700000.0
2009-10-07 00:38:00,141.19,141.19,141.18,141.19,13400000.0
2009-10-07 00:39:00,141.205,141.205,141.2,141.205,21800000.0
2009-10-07 00:40:00,141.195,141.205,141.19,141.2,25700000.0
2009-10-07 00:41:00,141.205,141.23,141.2,141.21,37000000.0
2009-10-07 00:42:00,141.21,141.235,141.21,141.23,36600000.0
2009-10-07 00:43:00,141.23,141.23,141.22,141.22,20900000.0
2009-10-07 00:44:00,141.22,141.24,141.22,141.24,13500000.0
2009-10-07 00:45:00,141.137,141.206,141.119,141.173,205400000.0
2009-10-07 00:46:00,141.24,141.24,141.24,141.24,3000000.0
2009-10-07 00:47:00,141.24,141.24,141.24,141.24,1500000.0
2009-10-07 00:48:00,141.24,141.24,141.24,141.24,6000000.0
2009-10-07 00:49:00,141.24,141.255,141.235,141.255,20400000.0
2009-10-07 00:50:00,141.255,141.255,141.255,141.255,1500000.0
2009-10-07 00:51:00,141.255,141.255,141.255,141.255,1500000.0
2009-10-07 00:52:00,141.26,141.27,141.25,141.27,12800000.0
2009-10-07 00:53:00,141.27,141.27,141.27,141.27,1500000.0
2009-10-07 00:54:00,141.27,141.27,141.27,141.27,4500000.0
2009-10-07 00:55:00,141.26,141.26,141.245,141.245,5500000.0
2009-10-07 00:56:00,141.24,141.24,141.24,141.24,4200000.0
2009-10-07 00:57:00,141.24,141.255,141.24,141.255,9900000.0
2009-10-07 00:58:00,141.25,141.255,141.245,141.245,10000000.0
2009-10-07 00:59:00,141.235,141.24,141.225,141.225,15400000.0
2009-10-07 01:00:00,141.235,141.235,141.195,141.21,29700000.0
2009-10-07 01:01:00,141.215,141.215,141.195,141.195,13000000.0
2009-10-07 01:02:00,141.195,141.195,141.18,141.18,24500000.0
2009-10-07 01:03:00,141.18,141.21,141.18,141.195,30400000.0
2009-10-07 01:04:00,141.2,141.2,141.19,141.19,5600000.0
2009-10-07 01:05:00,141.195,141.2,141.185,141.195,14800000.0
2009-10-07 01:06:00,141.195,141.2,141.195,141.195,27300000.0
2009-10-07 01:07:00,141.195,141.2,141.195,141.2,7400000.0
2009-10-07 01:08:00,141.2,141.215,141.2,141.21,22500000.0
2009-10-07 01:09:00,141.215,141.235,141.21,141.23,40200000.0
2009-10-07 01:10:00,141.235,141.24,141.23,141.24,29200000.0
2009-10-07 01:11:00,141.245,141.245,141.23,141.235,20700000.0
2009-10-07 01:12:00,141.23,141.25,141.225,141.25,48800000.0
2009-10-07 01:13:00,141.25,141.25,141.25,141.25,3400000.0
2009-10-07 01:14:00,141.25,141.255,141.25,141.255,5700000.0
2009-10-07 01:15:00,141.26,141.285,141.26,141.28,26000000.0
2009-10-07 01:16:00,141.28,141.29,141.235,141.235,46500000.0
2009-10-07 01:17:00,141.23,141.265,141.23,141.255,66000000.0
2009-10-07 01:18:00,141.26,141.265,141.245,141.25,48400000.0
2009-10-07 01:19:00,141.25,141.265,141.25,141.26,10600000.0
2009-10-07 01:20:00,141.255,141.265,141.235,141.25,26300000.0
2009-10-07 01:21:00,141.245,141.295,141.245,141.29,67700000.0
2009-10-07 01:22:00,141.295,141.315,141.27,141.285,63600000.0
2009-10-07 01:23:00,141.28,141.285,141.265,141.28,60800000.0
2009-10-07 01:24:00,141.28,141.305,141.28,141.285,37000000.0
2009-10-07 01:25:00,141.285,141.33,141.285,141.32,67300000.0
2009-10-07 01:26:00,141.32,141.32,141.285,141.295,26500000.0
2009-10-07 01:27:00,141.295,141.305,141.285,141.305,15600000.0
2009-10-07 01:28:00,141.305,141.315,141.305,141.315,19800000.0
2009-10-07 01:29:00,141.325,141.34,141.285,141.295,53000000.0
2009-10-07 01:30:00,141.295,141.305,141.27,141.27,43100000.0
2009-10-07 01:31:00,141.27,141.275,141.265,141.265,27100000.0
2009-10-07 01:32:00,141.265,141.265,141.265,141.265,5300000.0
2009-10-07 01:33:00,141.27,141.27,141.265,141.265,54500000.0
2009-10-07 01:34:00,141.265,141.285,141.26,141.275,34200000.0
2009-10-07 01:35:00,141.275,141.28,141.265,141.275,14200000.0
2009-10-07 01:36:00,141.27,141.325,141.27,141.32,40200000.0
2009-10-07 01:37:00,141.32,141.335,141.305,141.325,59800000.0
2009-10-07 01:38:00,141.33,141.34,141.325,141.335,12100000.0
2009-10-07 01:39:00,141.345,141.355,141.345,141.345,25400000.0
2009-10-07 01:40:00,141.345,141.345,141.345,141.345,3000000.0
2009-10-07 01:41:00,141.345,141.345,141.345,141.345,6500000.0
2009-10-07 01:42:00,141.35,141.36,141.35,141.36,26500000.0
2009-10-07 01:43:00,141.365,141.365,141.345,141.35,14800000.0
2009-10-07 01:44:00,141.35,141.35,141.33,141.33,32000000.0
2009-10-07 01:45:00,141.33,141.35,141.33,141.345,33500000.0
2009-10-07 01:46:00,141.33,141.355,141.33,141.355,45400000.0
2009-10-07 01:47:00,141.35,141.37,141.35,141.365,17800000.0
2009-10-07 01:48:00,141.365,141.365,141.355,141.36,26500000.0
2009-10-07 01:49:00,141.36,141.365,141.36,141.365,13700000.0
2009-10-07 01:50:00,141.365,141.42,141.355,141.4,136600000.0
2009-10-07 01:51:00,141.4,141.46,141.4,141.445,103100000.0
2009-10-07 01:52:00,141.445,141.445,141.42,141.42,76000000.0
2009-10-07 01:53:00,141.42,141.42,141.395,141.395,61300000.0
2009-10-07 01:54:00,141.395,141.42,141.35,141.405,106100000.0
2009-10-07 01:55:00,141.41,141.42,141.385,141.395,44100000.0
2009-10-07 01:56:00,141.38,141.39,141.365,141.375,14600000.0
2009-10-07 01:57:00,141.375,141.385,141.365,141.385,24000000.0
2009-10-07 01:58:00,141.4,141.455,141.375,141.455,175700000.0
2009-10-07 01:59:00,141.455,141.46,141.425,141.435,93800000.0
2009-10-07 02:00:00,141.435,141.47,141.435,141.455,102600000.0
2009-10-07 02:01:00,141.455,141.475,141.44,141.455,112300000.0
2009-10-07 02:02:00,141.465,141.47,141.455,141.465,26700000.0
2009-10-07 02:03:00,141.465,141.465,141.38,141.405,113700000.0
2009-10-07 02:04:00,141.4,141.435,141.385,141.42,102600000.0
2009-10-07 02:05:00,141.42,141.505,141.42,141.495,95010000.0
2009-10-07 02:06:00,141.495,141.495,141.42,141.455,104000000.0
2009-10-07 02:07:00,141.455,141.465,141.395,141.445,148400000.0
2009-10-07 02:08:00,141.445,141.45,141.405,141.415,77200000.0
2009-10-07 02:09:00,141.415,141.43,141.39,141.39,65300000.0
2009-10-07 02:10:00,141.39,141.39,141.36,141.385,46600000.0
2009-10-07 02:11:00,141.385,141.39,141.36,141.38,41700000.0
2009-10-07 02:12:00,141.38,141.4,141.37,141.38,112700000.0
2009-10-07 02:13:00,141.385,141.435,141.385,141.43,82900000.0
2009-10-07 02:14:00,141.43,141.43,141.41,141.41,55000000.0
2009-10-07 02:15:00,141.405,141.405,141.36,141.36,32400000.0
2009-10-07 02:16:00,141.37,141.405,141.365,141.395,47600000.0
2009-10-07 02:17:00,141.395,141.395,141.35,141.35,67500000.0
2009-10-07 02:18:00,141.35,141.39,141.34,141.35,54000000.0
2009-10-07 02:19:00,141.36,141.385,141.355,141.365,37700000.0
2009-10-07 02:20:00,141.36,141.365,141.3,141.3,93100000.0
2009-10-07 02:21:00,141.3,141.305,141.275,141.295,45700000.0
2009-10-07 02:22:00,141.295,141.305,141.255,141.285,49400000.0
2009-10-07 02:23:00,141.285,141.355,141.23,141.34,161700000.0
2009-10-07 02:24:00,141.35,141.365,141.33,141.365,97400000.0
2009-10-07 02:25:00,141.365,141.365,141.32,141.36,66600000.0
2009-10-07 02:26:00,141.345,141.385,141.345,141.38,116600000.0
2009-10-07 02:27:00,141.385,141.385,141.355,141.365,90000000.0
2009-10-07 02:28:00,141.365,141.375,141.34,141.355,67900000.0
2009-10-07 02:29:00,141.35,141.38,141.35,141.365,54900000.0
2009-10-07 02:30:00,141.365,141.38,141.35,141.35,99300000.0
2009-10-07 02:31:00,141.35,141.395,141.35,141.365,81700000.0
2009-10-07 02:32:00,141.34,141.365,141.335,141.365,53700000.0
2009-10-07 02:33:00,141.365,141.37,141.335,141.345,53700000.0
2009-10-07 02:34:00,141.345,141.385,141.335,141.35,55300000.0
2009-10-07 02:35:00,141.35,141.41,141.35,141.395,134500000.0
2009-10-07 02:36:00,141.395,141.4,141.395,141.395,28600000.0
2009-10-07 02:37:00,141.395,141.4,141.32,141.34,62500000.0
2009-10-07 02:38:00,141.34,141.565,141.335,141.46,203400000.0
2009-10-07 02:39:00,141.46,141.51,141.45,141.46,192700000.0
2009-10-07 02:40:00,141.46,141.475,141.41,141.425,104300000.0
2009-10-07 02:41:00,141.43,141.48,141.43,141.475,89000000.0
2009-10-07 02:42:00,141.465,141.53,141.455,141.475,185300000.0
2009-10-07 02:43:00,141.485,141.485,141.445,141.465,162200000.0
2009-10-07 02:44:00,141.475,141.475,141.455,141.465,97700000.0
2009-10-07 02:45:00,141.465,141.485,141.435,141.435,112900000.0
2009-10-07 02:46:00,141.43,141.43,141.4,141.42,81700000.0
2009-10-07 02:47:00,141.41,141.45,141.41,141.435,57900000.0
2009-10-07 02:48:00,141.43,141.465,141.41,141.455,64500000.0
2009-10-07 02:49:00,141.455,141.485,141.445,141.48,122300000.0
2009-10-07 02:50:00,141.475,141.495,141.46,141.475,174900000.0
2009-10-07 02:51:00,141.465,141.475,141.41,141.43,139800000.0
2009-10-07 02:52:00,141.43,141.485,141.43,141.47,155800000.0
2009-10-07 02:53:00,141.47,141.515,141.465,141.505,154500000.0
2009-10-07 02:54:00,141.505,141.51,141.445,141.445,121100000.0
2009-10-07 02:55:00,141.455,141.49,141.415,141.435,180000000.0
2009-10-07 02:56:00,141.43,141.44,141.375,141.41,122800000.0
2009-10-07 02:57:00,141.415,141.45,141.395,141.44,101600000.0
2009-10-07 02:58:00,141.435,141.47,141.435,141.47,143300000.0
2009-10-07 02:59:00,141.465,141.49,141.455,141.465,125000000.0
2009-10-07 03:00:00,141.47,141.505,141.465,141.475,99800000.0
2009-10-07 03:01:00,141.47,141.5,141.45,141.455,184200000.0
2009-10-07 03:02:00,141.455,141.46,141.435,141.45,92800000.0
2009-10-07 03:03:00,141.45,141.46,141.4,141.4,69100000.0
2009-10-07 03:04:00,141.4,141.465,141.37,141.39,210000000.0
2009-10-07 03:05:00,141.39,141.42,141.36,141.41,90100000.0
2009-10-07 03:06:00,141.415,141.465,141.415,141.425,125100000.0
2009-10-07 03:07:00,141.425,141.44,141.35,141.37,112700000.0
2009-10-07 03:08:00,141.37,141.4,141.355,141.4,99900000.0
2009-10-07 03:09:00,141.405,141.445,141.37,141.39,117200000.0
2009-10-07 03:10:00,141.395,141.45,141.395,141.435,115200000.0
2009-10-07 03:11:00,141.435,141.475,141.435,141.465,110500000.0
2009-10-07 03:12:00,141.455,141.47,141.43,141.435,72300000.0
2009-10-07 03:13:00,141.435,141.505,141.43,141.5,64900000.0
2009-10-07 03:14:00,141.49,141.495,141.44,141.45,81000000.0
2009-10-07 03:15:00,141.45,141.45,141.415,141.42,31000000.0
2009-10-07 03:16:00,141.425,141.52,141.425,141.47,129100000.0
2009-10-07 03:17:00,141.475,141.475,141.455,141.455,27000000.0
2009-10-07 03:18:00,141.455,141.455,141.4,141.405,69100000.0
2009-10-07 03:19:00,141.405,141.455,141.405,141.44,40600000.0
2009-10-07 03:20:00,141.45,141.45,141.425,141.425,14500000.0
2009-10-07 03:21:00,141.425,141.425,141.36,141.39,144800000.0
2009-10-07 03:22:00,141.385,141.425,141.35,141.42,130800000.0
2009-10-07 03:23:00,141.42,141.42,141.355,141.4,123800000.0
2009-10-07 03:24:00,141.39,141.415,141.36,141.4,84200000.0
2009-10-07 03:25:00,141.39,141.405,141.375,141.405,64100000.0
2009-10-07 03:26:00,141.405,141.42,141.385,141.385,57300000.0
2009-10-07 03:27:00,141.385,141.395,141.38,141.395,24600000.0
2009-10-07 03:28:00,141.39,141.405,141.315,141.315,65900000.0
2009-10-07 03:29:00,141.32,141.36,141.305,141.355,115900000.0
2009-10-07 03:30:00,141.355,141.355,141.275,141.29,196100000.0
2009-10-07 03:31:00,141.285,141.335,141.265,141.29,147300000.0
2009-10-07 03:32:00,141.29,141.32,141.28,141.285,151400000.0
2009-10-07 03:33:00,141.28,141.315,141.28,141.31,85200000.0
2009-10-07 03:34:00,141.31,141.31,141.285,141.305,107900000.0
2009-10-07 03:35:00,141.305,141.31,141.275,141.29,79200000.0
2009-10-07 03:36:00,141.3,141.315,141.285,141.295,56600000.0
2009-10-07 03:37:00,141.285,141.335,141.285,141.31,110700000.0
2009-10-07 03:38:00,141.305,141.355,141.305,141.345,75900000.0
2009-10-07 03:39:00,141.345,141.35,141.305,141.32,73000000.0
2009-10-07 03:40:00,141.315,141.335,141.29,141.32,66700000.0
2009-10-07 03:41:00,141.33,141.33,141.295,141.3,92900000.0
2009-10-07 03:42:00,141.3,141.32,141.295,141.32,26000000.0
2009-10-07 03:43:00,141.32,141.32,141.275,141.275,42000000.0
2009-10-07 03:44:00,141.29,141.305,141.26,141.26,49600000.0
2009-10-07 03:45:00,141.265,141.28,141.215,141.215,93700000.0
2009-10-07 03:46:00,141.22,141.28,141.22,141.24,56300000.0
2009-10-07 03:47:00,141.23,141.325,141.225,141.32,105800000.0
2009-10-07 03:48:00,141.31,141.31,141.275,141.29,92100000.0
2009-10-07 03:49:00,141.295,141.3,141.295,141.3,5000000.0
2009-10-07 03:50:00,141.31,141.34,141.31,141.335,93400000.0
2009-10-07 03:51:00,141.335,141.36,141.325,141.35,135500000.0
2009-10-07 03:52:00,141.345,141.38,141.34,141.38,99800000.0
2009-10-07 03:53:00,141.38,141.405,141.37,141.37,120300000.0
2009-10-07 03:54:00,141.37,141.37,141.29,141.305,152100000.0
2009-10-07 03:55:00,141.31,141.32,141.305,141.305,19100000.0
2009-10-07 03:56:00,141.295,141.345,141.29,141.345,50600000.0
2009-10-07 03:57:00,141.35,141.405,141.34,141.375,81500000.0
2009-10-07 03:58:00,141.375,141.4,141.36,141.39,37500000.0
2009-10-07 03:59:00,141.395,141.415,141.385,141.4,74400000.0
2009-10-07 04:00:00,141.405,141.405,141.335,141.37,141400000.0
2009-10-07 04:01:00,141.37,141.37,141.345,141.345,41600000.0
2009-10-07 04:02:00,141.345,141.36,141.285,141.295,65300000.0
2009-10-07 04:03:00,141.29,141.31,141.28,141.31,59600000.0
2009-10-07 04:04:00,141.305,141.32,141.3,141.305,22200000.0
2009-10-07 04:05:00,141.305,141.315,141.29,141.3,36100000.0
2009-10-07 04:06:00,141.3,141.305,141.27,141.29,70200000.0
2009-10-07 04:07:00,141.28,141.28,141.26,141.27,62300000.0
2009-10-07 04:08:00,141.265,141.29,141.265,141.28,88100000.0
2009-10-07 04:09:00,141.28,141.295,141.275,141.28,86800000.0
2009-10-07 04:10:00,141.28,141.295,141.27,141.29,71300000.0
2009-10-07 04:11:00,141.29,141.3,141.255,141.28,82000000.0
2009-10-07 04:12:00,141.28,141.295,141.28,141.295,33200000.0
2009-10-07 04:13:00,141.3,141.325,141.285,141.285,40700000.0
2009-10-07 04:14:00,141.285,141.3,141.28,141.3,140200000.0
2009-10-07 04:15:00,141.31,141.34,141.3,141.34,60600000.0
2009-10-07 04:16:00,141.335,141.34,141.3,141.315,68700000.0
2009-10-07 04:17:00,141.305,141.32,141.305,141.32,31500000.0
2009-10-07 04:18:00,141.32,141.32,141.305,141.305,61400000.0
2009-10-07 04:19:00,141.3,141.305,141.3,141.305,5500000.0
2009-10-07 04:20:00,141.305,141.31,141.305,141.31,18900000.0
2009-10-07 04:21:00,141.31,141.34,141.29,141.295,78900000.0
2009-10-07 04:22:00,141.295,141.305,141.29,141.305,49300000.0
2009-10-07 04:23:00,141.31,141.32,141.305,141.31,55700000.0
2009-10-07 04:24:00,141.31,141.355,141.31,141.335,66600000.0
2009-10-07 04:25:00,141.335,141.35,141.335,141.335,40400000.0
2009-10-07 04:26:00,141.34,141.34,141.31,141.315,109700000.0
2009-10-07 04:27:00,141.32,141.41,141.32,141.35,113700000.0
2009-10-07 04:28:00,141.355,141.375,141.34,141.375,53300000.0
2009-10-07 04:29:00,141.375,141.385,141.36,141.375,103300000.0
2009-10-07 04:30:00,141.365,141.39,141.33,141.33,127900000.0
2009-10-07 04:31:00,141.33,141.33,141.305,141.305,38500000.0
2009-10-07 04:32:00,141.3,141.305,141.28,141.28,60100000.0
2009-10-07 04:33:00,141.28,141.32,141.28,141.3,27300000.0
2009-10-07 04:34:00,141.3,141.32,141.275,141.29,73700000.0
2009-10-07 04:35:00,141.28,141.28,141.26,141.26,48800000.0
2009-10-07 04:36:00,141.265,141.265,141.245,141.255,34000000.0
2009-10-07 04:37:00,141.255,141.29,141.25,141.275,52000000.0
2009-10-07 04:38:00,141.275,141.3,141.275,141.29,27500000.0
2009-10-07 04:39:00,141.29,141.375,141.285,141.37,97000000.0
2009-10-07 04:40:00,141.38,141.395,141.33,141.34,124900000.0
2009-10-07 04:41:00,141.34,141.34,141.315,141.315,30900000.0
2009-10-07 04:42:00,141.315,141.32,141.285,141.3,47000000.0
2009-10-07 04:43:00,141.3,141.33,141.3,141.325,60000000.0
2009-10-07 04:44:00,141.325,141.33,141.315,141.315,33900000.0
2009-10-07 04:45:00,141.31,141.315,141.295,141.3,59400000.0
2009-10-07 04:46:00,141.295,141.305,141.28,141.3,46300000.0
2009-10-07 04:47:00,141.295,141.305,141.285,141.285,47600000.0
2009-10-07 04:48:00,141.28,141.3,141.28,141.295,23600000.0
2009-10-07 04:49:00,141.295,141.295,141.27,141.27,7100000.0
2009-10-07 04:50:00,141.275,141.285,141.27,141.27,73200000.0
2009-10-07 04:51:00,141.27,141.27,141.255,141.265,63600000.0
2009-10-07 04:52:00,141.265,141.28,141.26,141.28,33600000.0
2009-10-07 04:53:00,141.285,141.29,141.255,141.275,86100000.0
2009-10-07 04:54:00,141.275,141.28,141.265,141.275,80200000.0
2009-10-07 04:55:00,141.27,141.3,141.27,141.295,50600000.0
2009-10-07 04:56:00,141.295,141.295,141.28,141.285,73900000.0
2009-10-07 04:57:00,141.3,141.3,141.275,141.28,48000000.0
2009-10-07 04:58:00,141.28,141.31,141.28,141.31,53300000.0
2009-10-07 04:59:00,141.31,141.315,141.225,141.225,93400000.0
2009-10-07 05:00:00,141.22,141.265,141.22,141.24,91600000.0
2009-10-07 05:01:00,141.245,141.255,141.225,141.245,111900000.0
2009-10-07 05:02:00,141.24,141.31,141.24,141.31,82100000.0
2009-10-07 05:03:00,141.305,141.315,141.285,141.3,93000000.0
2009-10-07 05:04:00,141.3,141.305,141.295,141.295,22200000.0
2009-10-07 05:05:00,141.305,141.305,141.305,141.305,6000000.0
2009-10-07 05:06:00,141.31,141.325,141.28,141.28,73400000.0
2009-10-07 05:07:00,141.28,141.315,141.275,141.315,92000000.0
2009-10-07 05:08:00,141.31,141.31,141.3,141.3,29200000.0
2009-10-07 05:09:00,141.3,141.305,141.27,141.3,75300000.0
2009-10-07 05:10:00,141.3,141.3,141.28,141.285,61200000.0
2009-10-07 05:11:00,141.285,141.285,141.275,141.275,57300000.0
2009-10-07 05:12:00,141.28,141.34,141.275,141.325,95600000.0
2009-10-07 05:13:00,141.32,141.33,141.32,141.325,49700000.0
2009-10-07 05:14:00,141.325,141.385,141.32,141.345,113200000.0
2009-10-07 05:15:00,141.345,141.345,141.295,141.31,73900000.0
2009-10-07 05:16:00,141.31,141.31,141.26,141.275,79500000.0
2009-10-07 05:17:00,141.275,141.31,141.275,141.3,28600000.0
2009-10-07 05:18:00,141.295,141.33,141.295,141.315,49400000.0
2009-10-07 05:19:00,141.32,141.355,141.32,141.35,71000000.0
2009-10-07 05:20:00,141.345,141.35,141.345,141.35,28100000.0
2009-10-07 05:21:00,141.345,141.345,141.34,141.34,9300000.0
2009-10-07 05:22:00,141.35,141.355,141.35,141.355,7900000.0
2009-10-07 05:23:00,141.36,141.37,141.35,141.355,37000000.0
2009-10-07 05:24:00,141.355,141.365,141.34,141.34,57600000.0
2009-10-07 05:25:00,141.35,141.35,141.335,141.35,46300000.0
2009-10-07 05:26:00,141.34,141.34,141.32,141.335,53400000.0
2009-10-07 05:27:00,141.335,141.34,141.335,141.335,23000000.0
2009-10-07 05:28:00,141.34,141.36,141.34,141.35,34500000.0
2009-10-07 05:29:00,141.35,141.37,141.33,141.37,71100000.0
2009-10-07 05:30:00,141.37,141.37,141.36,141.36,14500000.0
2009-10-07 05:31:00,141.35,141.355,141.34,141.355,25300000.0
2009-10-07 05:32:00,141.355,141.355,141.305,141.305,65600000.0
2009-10-07 05:33:00,141.31,141.335,141.31,141.32,57600000.0
2009-10-07 05:34:00,141.315,141.32,141.31,141.315,57600000.0
2009-10-07 05:35:00,141.31,141.315,141.295,141.295,46800000.0
2009-10-07 05:36:00,141.295,141.31,141.28,141.3,77300000.0
2009-10-07 05:37:00,141.3,141.325,141.295,141.325,55000000.0
2009-10-07 05:38:00,141.325,141.385,141.315,141.365,124800000.0
2009-10-07 05:39:00,141.37,141.37,141.33,141.33,82100000.0
2009-10-07 05:40:00,141.34,141.345,141.325,141.345,59700000.0
2009-10-07 05:41:00,141.34,141.35,141.31,141.31,47200000.0
2009-10-07 05:42:00,141.31,141.33,141.31,141.315,61000000.0
2009-10-07 05:43:00,141.32,141.35,141.305,141.33,98700000.0
2009-10-07 05:44:00,141.33,141.345,141.33,141.335,28700000.0
2009-10-07 05:45:00,141.335,141.335,141.285,141.315,135200000.0
2009-10-07 05:46:00,141.31,141.365,141.31,141.325,47500000.0
2009-10-07 05:47:00,141.33,141.34,141.255,141.29,89600000.0
2009-10-07 05:48:00,141.29,141.315,141.29,141.3,52500000.0
2009-10-07 05:49:00,141.305,141.305,141.24,141.245,137800000.0
2009-10-07 05:50:00,141.245,141.255,141.21,141.24,117500000.0
2009-10-07 05:51:00,141.245,141.245,141.14,141.19,98100000.0
2009-10-07 05:52:00,141.195,141.24,141.17,141.17,225800000.0
2009-10-07 05:53:00,141.165,141.185,141.145,141.18,137200000.0
2009-10-07 05:54:00,141.18,141.18,141.075,141.105,144300000.0
2009-10-07 05:55:00,141.085,141.145,141.075,141.11,121900000.0
2009-10-07 05:56:00,141.11,141.175,141.1,141.16,104800000.0
2009-10-07 05:57:00,141.14,141.14,141.1,141.1,100400000.0
2009-10-07 05:58:00,141.095,141.135,141.095,141.125,96600000.0
2009-10-07 05:59:00,141.125,141.2,141.125,141.2,126800000.0
2009-10-07 06:00:00,141.215,141.225,141.16,141.17,138300000.0
2009-10-07 06:01:00,141.17,141.185,141.14,141.155,51800000.0
2009-10-07 06:02:00,141.145,141.16,141.145,141.155,69000000.0
2009-10-07 06:03:00,141.155,141.16,141.15,141.15,41400000.0
2009-10-07 06:04:00,141.15,141.155,141.12,141.12,69000000.0
2009-10-07 06:05:00,141.12,141.15,141.12,141.135,115800000.0
2009-10-07 06:06:00,141.135,141.19,141.135,141.18,78300000.0
2009-10-07 06:07:00,141.18,141.185,141.14,141.15,66100000.0
2009-10-07 06:08:00,141.155,141.175,141.145,141.175,52700000.0
2009-10-07 06:09:00,141.175,141.19,141.165,141.17,28500000.0
2009-10-07 06:10:00,141.185,141.275,141.185,141.21,111200000.0
2009-10-07 06:11:00,141.205,141.22,141.2,141.2,20000000.0
2009-10-07 06:12:00,141.2,141.2,141.19,141.19,4500000.0
2009-10-07 06:13:00,141.19,141.23,141.18,141.22,104900000.0
2009-10-07 06:14:00,141.215,141.235,141.205,141.235,72800000.0
2009-10-07 06:15:00,141.235,141.25,141.215,141.22,69000000.0
2009-10-07 06:16:00,141.225,141.225,141.195,141.2,38700000.0
2009-10-07 06:17:00,141.195,141.195,141.16,141.18,65600000.0
2009-10-07 06:18:00,141.175,141.19,141.155,141.185,80600000.0
2009-10-07 06:19:00,141.18,141.185,141.165,141.175,49600000.0
2009-10-07 06:20:00,141.18,141.18,141.145,141.16,47200000.0
2009-10-07 06:21:00,141.16,141.205,141.16,141.205,55700000.0
2009-10-07 06:22:00,141.215,141.26,141.215,141.22,96100000.0
2009-10-07 06:23:00,141.225,141.24,141.21,141.225,54700000.0
2009-10-07 06:24:00,141.225,141.225,141.165,141.2,84200000.0
2009-10-07 06:25:00,141.2,141.235,141.2,141.235,68800000.0
2009-10-07 06:26:00,141.235,141.24,141.2,141.205,53900000.0
2009-10-07 06:27:00,141.21,141.225,141.21,141.22,14300000.0
2009-10-07 06:28:00,141.22,141.26,141.19,141.19,74700000.0
2009-10-07 06:29:00,141.19,141.215,141.11,141.11,115170000.0
2009-10-07 06:30:00,141.115,141.12,141.08,141.1,136200000.0
2009-10-07 06:31:00,141.1,141.17,141.1,141.155,117800000.0
2009-10-07 06:32:00,141.16,141.195,141.16,141.185,32100000.0
2009-10-07 06:33:00,141.185,141.2,141.18,141.185,55500000.0
2009-10-07 06:34:00,141.175,141.19,141.175,141.185,11900000.0
2009-10-07 06:35:00,141.185,141.185,141.18,141.18,16400000.0
2009-10-07 06:36:00,141.18,141.195,141.18,141.18,36200000.0
2009-10-07 06:37:00,141.185,141.195,141.165,141.165,21800000.0
2009-10-07 06:38:00,141.175,141.215,141.175,141.215,35300000.0
2009-10-07 06:39:00,141.21,141.255,141.18,141.205,122700000.0
2009-10-07 06:40:00,141.195,141.22,141.195,141.205,34200000.0
2009-10-07 06:41:00,141.205,141.215,141.2,141.215,21300000.0
2009-10-07 06:42:00,141.215,141.215,141.165,141.17,54100000.0
2009-10-07 06:43:00,141.165,141.175,141.155,141.155,59900000.0
2009-10-07 06:44:00,141.155,141.225,141.155,141.22,83400000.0
2009-10-07 06:45:00,141.21,141.215,141.195,141.215,18400000.0
2009-10-07 06:46:00,141.215,141.225,141.21,141.225,26200000.0
2009-10-07 06:47:00,141.225,141.225,141.205,141.215,18800000.0
2009-10-07 06:48:00,141.215,141.235,141.2,141.21,53300000.0
2009-10-07 06:49:00,141.21,141.215,141.16,141.16,34300000.0
2009-10-07 06:50:00,141.16,141.165,141.135,141.155,115500000.0
2009-10-07 06:51:00,141.16,141.18,141.16,141.18,24800000.0
2009-10-07 06:52:00,141.18,141.18,141.145,141.15,30200000.0
2009-10-07 06:53:00,141.155,141.19,141.15,141.17,55700000.0
2009-10-07 06:54:00,141.165,141.175,141.12,141.15,119000000.0
2009-10-07 06:55:00,141.15,141.185,141.12,141.175,97300000.0
2009-10-07 06:56:00,141.175,141.18,141.125,141.145,60500000.0
2009-10-07 06:57:00,141.145,141.18,141.135,141.155,75700000.0
2009-10-07 06:58:00,141.16,141.165,141.145,141.155,39800000.0
2009-10-07 06:59:00,141.16,141.18,141.14,141.15,103500000.0
2009-10-07 07:00:00,141.165,141.175,141.14,141.16,78700000.0
2009-10-07 07:01:00,141.17,141.175,141.155,141.16,73900000.0
2009-10-07 07:02:00,141.16,141.175,141.16,141.175,65600000.0
2009-10-07 07:03:00,141.175,141.185,141.145,141.155,54700000.0
2009-10-07 07:04:00,141.155,141.155,141.065,141.095,137400000.0
2009-10-07 07:05:00,141.1,141.115,141.065,141.075,101500000.0
2009-10-07 07:06:00,141.07,141.07,141.05,141.06,70100000.0
2009-10-07 07:07:00,141.06,141.08,141.06,141.06,80700000.0
2009-10-07 07:08:00,141.06,141.07,141.045,141.045,137800000.0
2009-10-07 07:09:00,141.05,141.05,140.98,140.98,82900000.0
2009-10-07 07:10:00,140.97,141.04,140.97,141.01,111500000.0
2009-10-07 07:11:00,141.01,141.05,141.01,141.05,17700000.0
2009-10-07 07:12:00,141.05,141.05,141.015,141.025,48100000.0
2009-10-07 07:13:00,141.035,141.035,141.035,141.035,13500000.0
2009-10-07 07:14:00,141.05,141.065,141.045,141.045,88000000.0
2009-10-07 07:15:00,141.045,141.065,141.025,141.025,52800000.0
2009-10-07 07:16:00,141.03,141.03,141.015,141.015,50400000.0
2009-10-07 07:17:00,141.015,141.04,141.01,141.01,82300000.0
2009-10-07 07:18:00,141.01,141.02,140.925,140.925,186000000.0
2009-10-07 07:19:00,140.925,140.945,140.92,140.92,123100000.0
2009-10-07 07:20:00,140.915,140.95,140.905,140.925,227700000.0
2009-10-07 07:21:00,140.925,140.975,140.92,140.975,77500000.0
2009-10-07 07:22:00,140.975,140.98,140.96,140.96,39600000.0
2009-10-07 07:23:00,140.965,140.99,140.965,140.985,45300000.0
2009-10-07 07:24:00,140.985,140.995,140.965,140.965,137900000.0
2009-10-07 07:25:00,140.965,140.965,140.885,140.895,155800000.0
2009-10-07 07:26:00,140.895,140.925,140.89,140.905,94600000.0
2009-10-07 07:27:00,140.915,140.925,140.9,140.92,58600000.0
2009-10-07 07:28:00,140.915,140.96,140.915,140.915,113800000.0
2009-10-07 07:29:00,140.92,140.93,140.91,140.91,62700000.0
2009-10-07 07:30:00,140.91,140.945,140.895,140.915,138200000.0
2009-10-07 07:31:00,140.915,140.935,140.905,140.905,56400000.0
2009-10-07 07:32:00,140.905,140.93,140.905,140.925,65500000.0
2009-10-07 07:33:00,140.925,140.955,140.92,140.955,64700000.0
2009-10-07 07:34:00,140.955,140.99,140.92,140.99,109200000.0
2009-10-07 07:35:00,140.99,140.995,140.955,140.97,186200000.0
2009-10-07 07:36:00,140.97,141.035,140.97,141.025,115800000.0
2009-10-07 07:37:00,141.025,141.025,140.945,140.97,169000000.0
2009-10-07 07:38:00,140.975,140.995,140.965,140.985,60800000.0
2009-10-07 07:39:00,140.985,141.03,140.985,141.015,106600000.0
2009-10-07 07:40:00,141.015,141.025,140.995,140.995,86700000.0
2009-10-07 07:41:00,140.995,140.995,140.925,140.935,155200000.0
2009-10-07 07:42:00,140.935,140.945,140.895,140.915,163900000.0
2009-10-07 07:43:00,140.915,140.935,140.895,140.905,52300000.0
2009-10-07 07:44:00,140.9,140.925,140.895,140.925,69000000.0
2009-10-07 07:45:00,140.925,140.95,140.925,140.93,106300000.0
2009-10-07 07:46:00,140.93,140.935,140.9,140.925,97000000.0
2009-10-07 07:47:00,140.925,140.925,140.84,140.84,123000000.0
2009-10-07 07:48:00,140.84,140.86,140.815,140.835,130600000.0
2009-10-07 07:49:00,140.835,140.86,140.83,140.86,87900000.0
2009-10-07 07:50:00,140.86,140.895,140.855,140.87,82900000.0
2009-10-07 07:51:00,140.86,140.865,140.83,140.865,113300000.0
2009-10-07 07:52:00,140.875,140.875,140.83,140.835,126500000.0
2009-10-07 07:53:00,140.835,140.875,140.835,140.87,48200000.0
2009-10-07 07:54:00,140.875,140.875,140.845,140.845,134200000.0
2009-10-07 07:55:00,140.845,140.85,140.83,140.845,105800000.0
2009-10-07 07:56:00,140.84,140.845,140.785,140.795,96500000.0
2009-10-07 07:57:00,140.79,140.875,140.79,140.845,108600000.0
2009-10-07 07:58:00,140.84,140.84,140.755,140.755,141000000.0
2009-10-07 07:59:00,140.755,140.755,140.685,140.7,158000000.0
2009-10-07 08:00:00,140.7,140.72,140.67,140.67,151500000.0
2009-10-07 08:01:00,140.67,140.7,140.565,140.685,292600000.0
2009-10-07 08:02:00,140.68,140.685,140.62,140.625,194600000.0
2009-10-07 08:03:00,140.62,140.635,140.575,140.615,170900000.0
2009-10-07 08:04:00,140.62,140.64,140.61,140.625,145900000.0
2009-10-07 08:05:00,140.635,140.695,140.625,140.695,139600000.0
2009-10-07 08:06:00,140.695,140.735,140.695,140.735,165000000.0
2009-10-07 08:07:00,140.735,140.76,140.715,140.715,168300000.0
2009-10-07 08:08:00,140.715,140.725,140.695,140.705,176600000.0
2009-10-07 08:09:00,140.705,140.73,140.665,140.705,118900000.0
2009-10-07 08:10:00,140.705,140.705,140.44,140.525,285500000.0
2009-10-07 08:11:00,140.535,140.62,140.52,140.595,224000000.0
2009-10-07 08:12:00,140.59,140.66,140.57,140.58,213300000.0
2009-10-07 08:13:00,140.575,140.61,140.54,140.6,181400000.0
2009-10-07 08:14:00,140.605,140.62,140.515,140.62,253800000.0
2009-10-07 08:15:00,140.63,140.71,140.63,140.71,246300000.0
2009-10-07 08:16:00,140.71,140.75,140.705,140.705,197700000.0
2009-10-07 08:17:00,140.705,140.725,140.665,140.67,194400000.0
2009-10-07 08:18:00,140.67,140.74,140.655,140.72,201000000.0
2009-10-07 08:19:00,140.72,140.73,140.685,140.695,138200000.0
2009-10-07 08:20:00,140.7,140.7,140.635,140.685,144660000.0
2009-10-07 08:21:00,140.685,140.725,140.675,140.71,135120000.0
2009-10-07 08:22:00,140.71,140.71,140.655,140.67,59080000.0
2009-10-07 08:23:00,140.67,140.69,140.65,140.665,82480000.0
2009-10-07 08:24:00,140.665,140.71,140.64,140.665,153740000.0
2009-10-07 08:25:00,140.67,140.685,140.63,140.64,183440000.0
2009-10-07 08:26:00,140.64,140.695,140.64,140.67,76900000.0
2009-10-07 08:27:00,140.67,140.685,140.65,140.665,128350000.0
2009-10-07 08:28:00,140.64,140.685,140.64,140.67,82100000.0
2009-10-07 08:29:00,140.67,140.67,140.625,140.66,87880000.0
2009-10-07 08:30:00,140.66,140.66,140.585,140.595,159320000.0
2009-10-07 08:31:00,140.595,140.61,140.545,140.55,165100000.0
2009-10-07 08:32:00,140.55,140.57,140.505,140.565,187380000.0
2009-10-07 08:33:00,140.565,140.565,140.52,140.53,138140000.0
2009-10-07 08:34:00,140.53,140.555,140.53,140.55,126280000.0
2009-10-07 08:35:00,140.55,140.58,140.54,140.56,159220000.0
2009-10-07 08:36:00,140.56,140.59,140.55,140.57,131700000.0
2009-10-07 08:37:00,140.575,140.62,140.55,140.61,164140000.0
2009-10-07 08:38:00,140.61,140.65,140.595,140.64,71880000.0
2009-10-07 08:39:00,140.64,140.64,140.605,140.635,147040000.0
2009-10-07 08:40:00,140.635,140.66,140.6,140.605,136260000.0
2009-10-07 08:41:00,140.605,140.62,140.59,140.595,110900000.0
2009-10-07 08:42:00,140.595,140.595,140.525,140.535,112480000.0
2009-10-07 08:43:00,140.535,140.545,140.51,140.52,112780000.0
2009-10-07 08:44:00,140.52,140.535,140.515,140.52,185100000.0
2009-10-07 08:45:00,140.515,140.52,140.455,140.485,262800000.0
2009-10-07 08:46:00,140.485,140.485,140.36,140.41,291600000.0
2009-10-07 08:47:00,140.41,140.415,140.35,140.375,293300000.0
2009-10-07 08:48:00,140.385,140.385,140.29,140.33,313000000.0
2009-10-07 08:49:00,140.33,140.38,140.315,140.375,292000000.0
2009-10-07 08:50:00,140.375,140.375,140.285,140.32,216000000.0
2009-10-07 08:51:00,140.325,140.335,140.245,140.245,195800000.0
2009-10-07 08:52:00,140.24,140.275,140.21,140.235,284500000.0
2009-10-07 08:53:00,140.235,140.305,140.165,140.3,320700000.0
2009-10-07 08:54:00,140.305,140.365,140.305,140.365,286100000.0
2009-10-07 08:55:00,140.365,140.42,140.31,140.35,236600000.0
2009-10-07 08:56:00,140.335,140.35,140.285,140.31,175900000.0
2009-10-07 08:57:00,140.32,140.37,140.3,140.355,143300000.0
2009-10-07 08:58:00,140.35,140.355,140.295,140.335,153000000.0
2009-10-07 08:59:00,140.335,140.46,140.335,140.43,149800000.0
2009-10-07 09:00:00,140.425,140.435,140.35,140.375,221800000.0
2009-10-07 09:01:00,140.38,140.42,140.335,140.37,308800000.0
2009-10-07 09:02:00,140.37,140.37,140.25,140.285,238870000.0
2009-10-07 09:03:00,140.285,140.34,140.285,140.315,185000000.0
2009-10-07 09:04:00,140.32,140.32,140.245,140.27,99100000.0
2009-10-07 09:05:00,140.27,140.285,140.24,140.245,158670000.0
2009-10-07 09:06:00,140.26,140.27,140.235,140.27,155500000.0
2009-10-07 09:07:00,140.27,140.405,140.265,140.405,150100000.0
2009-10-07 09:08:00,140.405,140.47,140.385,140.415,133200000.0
2009-10-07 09:09:00,140.415,140.425,140.34,140.345,164900000.0
2009-10-07 09:10:00,140.35,140.405,140.33,140.4,164200000.0
2009-10-07 09:11:00,140.405,140.465,140.405,140.455,190900000.0
2009-10-07 09:12:00,140.455,140.505,140.42,140.46,194800000.0
2009-10-07 09:13:00,140.47,140.545,140.46,140.53,230100000.0
2009-10-07 09:14:00,140.525,140.54,140.52,140.53,263300000.0
2009-10-07 09:15:00,140.525,140.57,140.49,140.53,237700000.0
2009-10-07 09:16:00,140.53,140.54,140.485,140.495,165800000.0
2009-10-07 09:17:00,140.495,140.495,140.44,140.465,214400000.0
2009-10-07 09:18:00,140.46,140.525,140.46,140.515,127600000.0
2009-10-07 09:19:00,140.515,140.555,140.51,140.545,135300000.0
2009-10-07 09:20:00,140.545,140.625,140.545,140.625,214300000.0
2009-10-07 09:21:00,140.615,140.75,140.615,140.675,217000000.0
2009-10-07 09:22:00,140.675,140.74,140.67,140.74,196400000.0
2009-10-07 09:23:00,140.735,140.745,140.635,140.69,181400000.0
2009-10-07 09:24:00,140.69,140.725,140.67,140.67,261300000.0
2009-10-07 09:25:00,140.675,140.75,140.675,140.725,228200000.0
2009-10-07 09:26:00,140.73,140.73,140.695,140.73,140700000.0
2009-10-07 09:27:00,140.725,140.74,140.69,140.7,204400000.0
2009-10-07 09:28:00,140.7,140.76,140.685,140.735,172700000.0
2009-10-07 09:29:00,140.73,140.735,140.7,140.72,123400000.0
2009-10-07 09:30:00,140.73,140.785,140.725,140.725,209700000.0
2009-10-07 09:31:00,140.73,140.8,140.73,140.795,278800000.0
2009-10-07 09:32:00,140.8,140.8,140.695,140.73,268400000.0
2009-10-07 09:33:00,140.73,140.78,140.73,140.775,161400000.0
2009-10-07 09:34:00,140.775,140.775,140.715,140.72,110100000.0
2009-10-07 09:35:00,140.72,140.72,140.65,140.65,169000000.0
2009-10-07 09:36:00,140.645,140.705,140.63,140.64,242400000.0
2009-10-07 09:37:00,140.64,140.675,140.615,140.65,200500000.0
2009-10-07 09:38:00,140.65,140.65,140.63,140.65,120200000.0
2009-10-07 09:39:00,140.65,140.665,140.635,140.645,156100000.0
2009-10-07 09:40:00,140.645,140.655,140.59,140.59,162200000.0
2009-10-07 09:41:00,140.59,140.59,140.51,140.515,206900000.0
2009-10-07 09:42:00,140.515,140.56,140.5,140.525,248400000.0
2009-10-07 09:43:00,140.53,140.545,140.505,140.505,225200000.0
2009-10-07 09:44:00,140.505,140.51,140.445,140.47,240800000.0
2009-10-07 09:45:00,140.475,140.51,140.35,140.39,232300000.0
2009-10-07 09:46:00,140.39,140.495,140.375,140.475,267700000.0
2009-10-07 09:47:00,140.475,140.52,140.46,140.495,186200000.0
2009-10-07 09:48:00,140.495,140.53,140.475,140.51,206900000.0
2009-10-07 09:49:00,140.51,140.525,140.41,140.465,179500000.0
2009-10-07 09:50:00,140.455,140.505,140.455,140.47,121300000.0
2009-10-07 09:51:00,140.47,140.485,140.455,140.455,146800000.0
2009-10-07 09:52:00,140.455,140.48,140.455,140.46,117000000.0
2009-10-07 09:53:00,140.46,140.48,140.435,140.45,153300000.0
2009-10-07 09:54:00,140.45,140.465,140.34,140.34,239500000.0
2009-10-07 09:55:00,140.345,140.35,140.245,140.255,305300000.0
2009-10-07 09:56:00,140.255,140.3,140.2,140.26,289000000.0
2009-10-07 09:57:00,140.26,140.315,140.245,140.29,211400000.0
2009-10-07 09:58:00,140.285,140.3,140.235,140.285,191600000.0
2009-10-07 09:59:00,140.285,140.315,140.245,140.245,198300000.0
2009-10-07 10:00:00,140.245,140.31,140.175,140.285,236500000.0
2009-10-07 10:01:00,140.285,140.355,140.275,140.355,218600000.0
2009-10-07 10:02:00,140.35,140.43,140.35,140.415,178500000.0
2009-10-07 10:03:00,140.42,140.475,140.395,140.46,186500000.0
2009-10-07 10:04:00,140.475,140.475,140.355,140.365,216100000.0
2009-10-07 10:05:00,140.38,140.405,140.365,140.365,137500000.0
2009-10-07 10:06:00,140.37,140.43,140.37,140.42,164500000.0
2009-10-07 10:07:00,140.42,140.43,140.385,140.395,142400000.0
2009-10-07 10:08:00,140.385,140.395,140.355,140.37,96500000.0
2009-10-07 10:09:00,140.37,140.465,140.37,140.38,230300000.0
2009-10-07 10:10:00,140.385,140.415,140.365,140.39,194900000.0
2009-10-07 10:11:00,140.39,140.47,140.36,140.36,184400000.0
2009-10-07 10:12:00,140.37,140.39,140.3,140.3,235500000.0
2009-10-07 10:13:00,140.31,140.38,140.305,140.36,136600000.0
2009-10-07 10:14:00,140.36,140.39,140.335,140.38,138000000.0
2009-10-07 10:15:00,140.38,140.385,140.345,140.35,65000000.0
2009-10-07 10:16:00,140.35,140.38,140.35,140.37,57600000.0
2009-10-07 10:17:00,140.365,140.38,140.355,140.37,92400000.0
2009-10-07 10:18:00,140.365,140.38,140.345,140.36,134600000.0
2009-10-07 10:19:00,140.355,140.38,140.34,140.345,170100000.0
2009-10-07 10:20:00,140.345,140.355,140.255,140.285,178700000.0
2009-10-07 10:21:00,140.285,140.31,140.225,140.225,158500000.0
2009-10-07 10:22:00,140.225,140.25,140.21,140.24,188800000.0
2009-10-07 10:23:00,140.235,140.27,140.23,140.25,177500000.0
2009-10-07 10:24:00,140.24,140.3,140.24,140.265,132100000.0
2009-10-07 10:25:00,140.265,140.265,140.19,140.205,133100000.0
2009-10-07 10:26:00,140.205,140.24,140.195,140.215,87300000.0
2009-10-07 10:27:00,140.215,140.24,140.165,140.165,89500000.0
2009-10-07 10:28:00,140.165,140.195,140.145,140.185,157400000.0
2009-10-07 10:29:00,140.15,140.185,140.085,140.105,164500000.0
2009-10-07 10:30:00,140.105,140.17,140.105,140.17,160200000.0
2009-10-07 10:31:00,140.185,140.33,140.175,140.295,224200000.0
2009-10-07 10:32:00,140.295,140.295,140.205,140.21,193600000.0
2009-10-07 10:33:00,140.215,140.275,140.16,140.165,208200000.0
2009-10-07 10:34:00,140.16,140.215,140.125,140.215,136900000.0
2009-10-07 10:35:00,140.21,140.3,140.15,140.16,219500000.0
2009-10-07 10:36:00,140.165,140.295,140.16,140.295,181400000.0
2009-10-07 10:37:00,140.295,140.34,140.275,140.285,158200000.0
2009-10-07 10:38:00,140.285,140.305,140.26,140.275,123300000.0
2009-10-07 10:39:00,140.275,140.28,140.23,140.25,101600000.0
2009-10-07 10:40:00,140.25,140.255,140.215,140.245,152100000.0
2009-10-07 10:41:00,140.245,140.275,140.23,140.255,124700000.0
2009-10-07 10:42:00,140.26,140.3,140.25,140.26,155300000.0
2009-10-07 10:43:00,140.25,140.305,140.24,140.295,158500000.0
2009-10-07 10:44:00,140.31,140.325,140.295,140.305,106100000.0
2009-10-07 10:45:00,140.305,140.34,140.3,140.325,181600000.0
2009-10-07 10:46:00,140.325,140.345,140.295,140.335,203500000.0
2009-10-07 10:47:00,140.335,140.385,140.315,140.345,190800000.0
2009-10-07 10:48:00,140.335,140.395,140.32,140.375,178200000.0
2009-10-07 10:49:00,140.375,140.415,140.365,140.395,128500000.0
2009-10-07 10:50:00,140.39,140.405,140.315,140.34,141400000.0
2009-10-07 10:51:00,140.335,140.345,140.315,140.325,135000000.0
2009-10-07 10:52:00,140.325,140.325,140.3,140.305,105700000.0
2009-10-07 10:53:00,140.305,140.345,140.305,140.33,63000000.0
2009-10-07 10:54:00,140.33,140.345,140.29,140.345,79900000.0
2009-10-07 10:55:00,140.33,140.335,140.295,140.32,38800000.0
2009-10-07 10:56:00,140.325,140.335,140.3,140.325,112000000.0
2009-10-07 10:57:00,140.325,140.33,140.305,140.32,111000000.0
2009-10-07 10:58:00,140.32,140.345,140.285,140.325,152500000.0
2009-10-07 10:59:00,140.29,140.33,140.285,140.29,135700000.0
2009-10-07 11:00:00,140.29,140.29,140.18,140.215,176900000.0
2009-10-07 11:01:00,140.225,140.32,140.22,140.28,271800000.0
2009-10-07 11:02:00,140.28,140.29,140.255,140.27,204900000.0
2009-10-07 11:03:00,140.275,140.3,140.265,140.275,207200000.0
2009-10-07 11:04:00,140.285,140.305,140.255,140.295,169100000.0
2009-10-07 11:05:00,140.295,140.335,140.275,140.325,206800000.0
2009-10-07 11:06:00,140.335,140.335,140.21,140.245,232900000.0
2009-10-07 11:07:00,140.255,140.265,140.23,140.245,99900000.0
2009-10-07 11:08:00,140.245,140.245,140.205,140.22,108600000.0
2009-10-07 11:09:00,140.22,140.235,140.21,140.235,83100000.0
2009-10-07 11:10:00,140.23,140.235,140.175,140.215,202900000.0
2009-10-07 11:11:00,140.21,140.26,140.21,140.26,164100000.0
2009-10-07 11:12:00,140.255,140.265,140.24,140.245,37400000.0
2009-10-07 11:13:00,140.25,140.275,140.25,140.26,192900000.0
2009-10-07 11:14:00,140.26,140.28,140.25,140.27,183500000.0
2009-10-07 11:15:00,140.27,140.335,140.26,140.285,119700000.0
2009-10-07 11:16:00,140.285,140.31,140.28,140.305,100900000.0
2009-10-07 11:17:00,140.3,140.32,140.295,140.315,112300000.0
2009-10-07 11:18:00,140.31,140.35,140.3,140.31,114400000.0
2009-10-07 11:19:00,140.31,140.33,140.295,140.33,186300000.0
2009-10-07 11:20:00,140.34,140.36,140.32,140.335,145200000.0
2009-10-07 11:21:00,140.33,140.335,140.295,140.3,127600000.0
2009-10-07 11:22:00,140.295,140.315,140.295,140.305,74400000.0
2009-10-07 11:23:00,140.305,140.315,140.28,140.28,59300000.0
2009-10-07 11:24:00,140.28,140.28,140.21,140.21,137900000.0
2009-10-07 11:25:00,140.205,140.215,140.185,140.21,135000000.0
2009-10-07 11:26:00,140.21,140.23,140.185,140.22,160100000.0
2009-10-07 11:27:00,140.23,140.24,140.205,140.22,61500000.0
2009-10-07 11:28:00,140.22,140.23,140.175,140.18,81200000.0
2009-10-07 11:29:00,140.185,140.19,140.135,140.135,112900000.0
2009-10-07 11:30:00,140.135,140.215,140.125,140.215,157000000.0
2009-10-07 11:31:00,140.205,140.315,140.205,140.315,179400000.0
2009-10-07 11:32:00,140.305,140.31,140.25,140.28,188100000.0
2009-10-07 11:33:00,140.28,140.33,140.28,140.325,143100000.0
2009-10-07 11:34:00,140.325,140.35,140.3,140.3,124800000.0
2009-10-07 11:35:00,140.3,140.35,140.27,140.27,189600000.0
2009-10-07 11:36:00,140.275,140.295,140.275,140.29,102500000.0
2009-10-07 11:37:00,140.29,140.365,140.29,140.35,163300000.0
2009-10-07 11:38:00,140.345,140.395,140.33,140.395,104800000.0
2009-10-07 11:39:00,140.39,140.39,140.345,140.375,122000000.0
2009-10-07 11:40:00,140.375,140.39,140.32,140.34,125400000.0
2009-10-07 11:41:00,140.345,140.35,140.325,140.34,90900000.0
2009-10-07 11:42:00,140.34,140.345,140.315,140.32,104300000.0
2009-10-07 11:43:00,140.32,140.33,140.31,140.31,75600000.0
2009-10-07 11:44:00,140.305,140.35,140.3,140.3,124600000.0
2009-10-07 11:45:00,140.3,140.305,140.28,140.28,71400000.0
2009-10-07 11:46:00,140.275,140.315,140.275,140.285,64900000.0
2009-10-07 11:47:00,140.285,140.295,140.26,140.26,61500000.0
2009-10-07 11:48:00,140.255,140.26,140.235,140.24,80000000.0
2009-10-07 11:49:00,140.24,140.24,140.22,140.225,98100000.0
2009-10-07 11:50:00,140.225,140.25,140.225,140.24,132200000.0
2009-10-07 11:51:00,140.245,140.3,140.245,140.285,100300000.0
2009-10-07 11:52:00,140.275,140.315,140.265,140.305,83900000.0
2009-10-07 11:53:00,140.31,140.31,140.28,140.29,52600000.0
2009-10-07 11:54:00,140.28,140.29,140.26,140.26,119700000.0
2009-10-07 11:55:00,140.27,140.28,140.25,140.275,120600000.0
2009-10-07 11:56:00,140.275,140.28,140.22,140.245,74700000.0
2009-10-07 11:57:00,140.245,140.265,140.215,140.24,209900000.0
2009-10-07 11:58:00,140.235,140.25,140.23,140.24,89600000.0
2009-10-07 11:59:00,140.24,140.255,140.22,140.22,93500000.0
2009-10-07 12:00:00,140.215,140.24,140.215,140.225,65300000.0
2009-10-07 12:01:00,140.225,140.225,140.175,140.18,106800000.0
2009-10-07 12:02:00,140.175,140.175,140.105,140.11,116600000.0
2009-10-07 12:03:00,140.11,140.12,140.085,140.095,74500000.0
2009-10-07 12:04:00,140.11,140.11,140.04,140.04,118400000.0
2009-10-07 12:05:00,140.045,140.055,140.005,140.01,140300000.0
2009-10-07 12:06:00,140.01,140.01,139.98,139.995,101800000.0
2009-10-07 12:07:00,139.995,140.02,139.97,139.975,112900000.0
2009-10-07 12:08:00,139.975,140.015,139.975,140.015,64900000.0
2009-10-07 12:09:00,140.005,140.035,139.995,140.03,134300000.0
2009-10-07 12:10:00,140.03,140.06,140.03,140.045,69800000.0
2009-10-07 12:11:00,140.05,140.11,140.04,140.09,149900000.0
2009-10-07 12:12:00,140.09,140.09,139.995,140.0,143100000.0
2009-10-07 12:13:00,139.995,140.015,139.935,139.95,126700000.0
2009-10-07 12:14:00,139.95,139.96,139.915,139.96,111200000.0
2009-10-07 12:15:00,139.96,139.97,139.915,139.95,177300000.0
2009-10-07 12:16:00,139.95,140.005,139.95,139.985,146900000.0
2009-10-07 12:17:00,139.99,140.055,139.98,140.04,109900000.0
2009-10-07 12:18:00,140.035,140.035,140.01,140.025,76500000.0
2009-10-07 12:19:00,140.025,140.075,140.025,140.065,77800000.0
2009-10-07 12:20:00,140.06,140.065,140.045,140.05,129300000.0
2009-10-07 12:21:00,140.035,140.04,139.995,139.995,77500000.0
2009-10-07 12:22:00,139.995,139.995,139.865,139.9,146900000.0
2009-10-07 12:23:00,139.9,139.935,139.89,139.895,173000000.0
2009-10-07 12:24:00,139.895,139.91,139.845,139.87,114000000.0
2009-10-07 12:25:00,139.87,139.89,139.825,139.825,224000000.0
2009-10-07 12:26:00,139.825,139.83,139.77,139.79,243200000.0
2009-10-07 12:27:00,139.785,139.805,139.765,139.78,159000000.0
2009-10-07 12:28:00,139.785,139.8,139.755,139.76,110000000.0
2009-10-07 12:29:00,139.76,139.765,139.73,139.765,129800000.0
2009-10-07 12:30:00,139.765,139.825,139.765,139.775,161000000.0
2009-10-07 12:31:00,139.77,139.815,139.77,139.79,111300000.0
2009-10-07 12:32:00,139.79,139.825,139.79,139.815,95600000.0
2009-10-07 12:33:00,139.815,139.845,139.8,139.8,136500000.0
2009-10-07 12:34:00,139.805,139.83,139.8,139.825,95100000.0
2009-10-07 12:35:00,139.82,139.82,139.78,139.8,126500000.0
2009-10-07 12:36:00,139.8,139.825,139.785,139.82,114400000.0
2009-10-07 12:37:00,139.82,139.835,139.785,139.8,89300000.0
2009-10-07 12:38:00,139.805,139.83,139.79,139.8,130800000.0
2009-10-07 12:39:00,139.8,139.81,139.765,139.77,84000000.0
2009-10-07 12:40:00,139.78,139.84,139.775,139.835,120000000.0
2009-10-07 12:41:00,139.84,139.845,139.81,139.81,144900000.0
2009-10-07 12:42:00,139.8,139.82,139.73,139.73,151600000.0
2009-10-07 12:43:00,139.735,139.765,139.705,139.765,109100000.0
2009-10-07 12:44:00,139.75,139.815,139.74,139.79,136100000.0
2009-10-07 12:45:00,139.795,139.95,139.785,139.95,267500000.0
2009-10-07 12:46:00,139.94,139.985,139.93,139.98,195800000.0
2009-10-07 12:47:00,139.985,140.015,139.975,139.985,201400000.0
2009-10-07 12:48:00,140.01,140.04,139.965,140.02,221200000.0
2009-10-07 12:49:00,140.02,140.035,140.0,140.02,206500000.0
2009-10-07 12:50:00,140.02,140.25,139.995,140.25,228700000.0
2009-10-07 12:51:00,140.25,140.425,140.235,140.28,348000000.0
2009-10-07 12:52:00,140.28,140.335,140.265,140.28,338200000.0
2009-10-07 12:53:00,140.28,140.385,140.26,140.385,278900000.0
2009-10-07 12:54:00,140.385,140.555,140.375,140.425,307000000.0
2009-10-07 12:55:00,140.42,140.42,140.335,140.345,202400000.0
2009-10-07 12:56:00,140.35,140.395,140.335,140.395,294500000.0
2009-10-07 12:57:00,140.395,140.545,140.395,140.545,202400000.0
2009-10-07 12:58:00,140.53,140.79,140.53,140.71,352400000.0
2009-10-07 12:59:00,140.705,140.71,140.495,140.495,395200000.0
2009-10-07 13:00:00,140.5,140.53,140.46,140.47,302000000.0
2009-10-07 13:01:00,140.47,140.625,140.46,140.625,267900000.0
2009-10-07 13:02:00,140.625,140.925,140.62,140.925,336200000.0
2009-10-07 13:03:00,140.915,141.095,140.915,141.075,325800000.0
2009-10-07 13:04:00,141.075,141.095,141.03,141.09,274200000.0
2009-10-07 13:05:00,141.095,141.32,141.085,141.265,289900000.0
2009-10-07 13:06:00,141.265,141.285,141.135,141.135,307200000.0
2009-10-07 13:07:00,141.135,141.14,141.03,141.035,224800000.0
2009-10-07 13:08:00,141.035,141.04,140.94,140.945,238200000.0
2009-10-07 13:09:00,140.94,140.955,140.835,140.9,224600000.0
2009-10-07 13:10:00,140.9,141.075,140.9,141.04,254100000.0
2009-10-07 13:11:00,141.04,141.04,141.005,141.01,166700000.0
2009-10-07 13:12:00,141.01,141.01,140.965,140.965,127000000.0
2009-10-07 13:13:00,140.965,140.98,140.9,140.92,154200000.0
2009-10-07 13:14:00,140.92,140.95,140.9,140.945,88600000.0
2009-10-07 13:15:00,140.945,140.985,140.925,140.985,141400000.0
2009-10-07 13:16:00,140.98,140.985,140.94,140.94,115300000.0
2009-10-07 13:17:00,140.935,141.05,140.925,141.05,132300000.0
2009-10-07 13:18:00,141.06,141.1,140.925,141.02,203500000.0
2009-10-07 13:19:00,141.02,141.09,140.91,141.075,253500000.0
2009-10-07 13:20:00,141.07,141.225,141.035,141.175,274300000.0
2009-10-07 13:21:00,141.18,141.195,141.115,141.17,205000000.0
2009-10-07 13:22:00,141.16,141.245,141.15,141.175,228300000.0
2009-10-07 13:23:00,141.175,141.245,141.17,141.245,137100000.0
2009-10-07 13:24:00,141.245,141.365,141.19,141.365,276200000.0
2009-10-07 13:25:00,141.37,141.38,141.17,141.17,178700000.0
2009-10-07 13:26:00,141.17,141.185,141.06,141.08,206500000.0
2009-10-07 13:27:00,141.065,141.12,141.035,141.065,149600000.0
2009-10-07 13:28:00,141.035,141.06,140.955,141.045,204900000.0
2009-10-07 13:29:00,141.045,141.08,141.01,141.055,129100000.0
2009-10-07 13:30:00,141.06,141.07,140.94,141.02,134100000.0
2009-10-07 13:31:00,141.015,141.04,140.955,140.985,264300000.0
2009-10-07 13:32:00,140.985,141.02,140.95,141.02,228800000.0
2009-10-07 13:33:00,141.03,141.05,140.965,140.965,182400000.0
2009-10-07 13:34:00,140.965,140.99,140.94,140.965,183900000.0
2009-10-07 13:35:00,140.965,141.03,140.96,141.01,132400000.0
2009-10-07 13:36:00,141.01,141.03,140.985,141.01,144900000.0
2009-10-07 13:37:00,141.0,141.02,140.985,140.995,126700000.0
2009-10-07 13:38:00,141.005,141.025,141.0,141.01,124500000.0
2009-10-07 13:39:00,141.015,141.075,141.0,141.07,153100000.0
2009-10-07 13:40:00,141.07,141.095,141.045,141.045,218700000.0
2009-10-07 13:41:00,141.05,141.125,141.05,141.125,176800000.0
2009-10-07 13:42:00,141.135,141.135,141.05,141.055,256000000.0
2009-10-07 13:43:00,141.055,141.09,141.015,141.055,230000000.0
2009-10-07 13:44:00,141.055,141.145,141.045,141.145,169900000.0
2009-10-07 13:45:00,141.145,141.16,141.125,141.155,97500000.0
2009-10-07 13:46:00,141.155,141.16,141.12,141.145,150300000.0
2009-10-07 13:47:00,141.145,141.145,141.08,141.085,156200000.0
2009-10-07 13:48:00,141.08,141.14,141.08,141.13,68200000.0
2009-10-07 13:49:00,141.13,141.14,141.06,141.065,213400000.0
2009-10-07 13:50:00,141.065,141.095,141.045,141.05,156100000.0
2009-10-07 13:51:00,141.05,141.07,141.015,141.03,293600000.0
2009-10-07 13:52:00,141.025,141.06,141.01,141.01,198900000.0
2009-10-07 13:53:00,141.01,141.035,140.99,141.01,203900000.0
2009-10-07 13:54:00,141.005,141.005,140.955,140.985,312900000.0
2009-10-07 13:55:00,140.98,141.0,140.95,140.995,240100000.0
2009-10-07 13:56:00,140.995,140.995,140.965,140.97,145600000.0
2009-10-07 13:57:00,140.965,141.005,140.94,141.0,290300000.0
2009-10-07 13:58:00,141.0,141.0,140.915,140.915,129400000.0
2009-10-07 13:59:00,140.915,140.95,140.895,140.93,248700000.0
2009-10-07 14:00:00,140.93,140.97,140.9,140.955,251700000.0
2009-10-07 14:01:00,140.96,141.07,140.95,141.07,236200000.0
2009-10-07 14:02:00,141.06,141.31,141.06,141.235,315400000.0
2009-10-07 14:03:00,141.235,141.235,141.065,141.09,377100000.0
2009-10-07 14:04:00,141.085,141.18,141.065,141.17,283000000.0
2009-10-07 14:05:00,141.175,141.225,141.1,141.21,288000000.0
2009-10-07 14:06:00,141.215,141.31,141.19,141.29,252800000.0
2009-10-07 14:07:00,141.29,141.345,141.245,141.33,261800000.0
2009-10-07 14:08:00,141.335,141.355,141.31,141.33,181500000.0
2009-10-07 14:09:00,141.34,141.375,141.295,141.35,195300000.0
2009-10-07 14:10:00,141.35,141.37,141.335,141.34,184600000.0
2009-10-07 14:11:00,141.345,141.36,141.325,141.35,219800000.0
2009-10-07 14:12:00,141.35,141.375,141.305,141.33,220800000.0
2009-10-07 14:13:00,141.33,141.33,141.25,141.25,190900000.0
2009-10-07 14:14:00,141.25,141.295,141.25,141.295,218200000.0
2009-10-07 14:15:00,141.295,141.3,141.23,141.245,172700000.0
2009-10-07 14:16:00,141.245,141.305,141.225,141.3,146800000.0
2009-10-07 14:17:00,141.3,141.355,141.28,141.35,195500000.0
2009-10-07 14:18:00,141.35,141.395,141.32,141.39,228300000.0
2009-10-07 14:19:00,141.385,141.545,141.38,141.51,257600000.0
2009-10-07 14:20:00,141.51,141.51,141.42,141.47,252800000.0
2009-10-07 14:21:00,141.47,141.47,141.375,141.42,245700000.0
2009-10-07 14:22:00,141.42,141.445,141.335,141.34,165300000.0
2009-10-07 14:23:00,141.345,141.38,141.335,141.38,145800000.0
2009-10-07 14:24:00,141.38,141.395,141.335,141.35,148000000.0
2009-10-07 14:25:00,141.355,141.375,141.315,141.335,148500000.0
2009-10-07 14:26:00,141.335,141.345,141.305,141.305,148800000.0
2009-10-07 14:27:00,141.3,141.365,141.295,141.36,97100000.0
2009-10-07 14:28:00,141.36,141.38,141.325,141.36,132100000.0
2009-10-07 14:29:00,141.36,141.375,141.35,141.365,125500000.0
2009-10-07 14:30:00,141.37,141.405,141.33,141.33,163800000.0
2009-10-07 14:31:00,141.33,141.385,141.33,141.33,131500000.0
2009-10-07 14:32:00,141.325,141.325,141.24,141.25,164000000.0
2009-10-07 14:33:00,141.25,141.25,141.2,141.215,138800000.0
2009-10-07 14:34:00,141.215,141.31,141.205,141.285,189400000.0
2009-10-07 14:35:00,141.285,141.29,141.23,141.275,192800000.0
2009-10-07 14:36:00,141.275,141.3,141.225,141.25,223900000.0
2009-10-07 14:37:00,141.255,141.34,141.235,141.34,161300000.0
2009-10-07 14:38:00,141.34,141.345,141.21,141.215,214600000.0
2009-10-07 14:39:00,141.21,141.405,141.21,141.405,230700000.0
2009-10-07 14:40:00,141.405,141.465,141.355,141.44,172500000.0
2009-10-07 14:41:00,141.445,141.625,141.445,141.56,294400000.0
2009-10-07 14:42:00,141.555,141.605,141.51,141.57,282700000.0
2009-10-07 14:43:00,141.57,141.595,141.54,141.56,222700000.0
2009-10-07 14:44:00,141.56,141.63,141.545,141.585,219700000.0
2009-10-07 14:45:00,141.585,141.645,141.565,141.565,183900000.0
2009-10-07 14:46:00,141.57,141.615,141.56,141.595,177800000.0
2009-10-07 14:47:00,141.595,141.605,141.525,141.54,184900000.0
2009-10-07 14:48:00,141.545,141.585,141.51,141.565,210500000.0
2009-10-07 14:49:00,141.565,141.6,141.555,141.555,212500000.0
2009-10-07 14:50:00,141.56,141.64,141.545,141.61,245300000.0
2009-10-07 14:51:00,141.615,141.635,141.55,141.62,221100000.0
2009-10-07 14:52:00,141.61,141.675,141.6,141.66,228500000.0
2009-10-07 14:53:00,141.66,141.675,141.61,141.625,201700000.0
2009-10-07 14:54:00,141.62,141.71,141.59,141.665,281600000.0
2009-10-07 14:55:00,141.67,141.735,141.655,141.72,166100000.0
2009-10-07 14:56:00,141.72,141.745,141.675,141.68,138800000.0
2009-10-07 14:57:00,141.68,141.71,141.645,141.68,136900000.0
2009-10-07 14:58:00,141.68,141.68,141.55,141.585,177500000.0
2009-10-07 14:59:00,141.585,141.67,141.58,141.66,178300000.0
2009-10-07 15:00:00,141.665,141.88,141.665,141.825,289900000.0
2009-10-07 15:01:00,141.825,141.83,141.775,141.805,195300000.0
2009-10-07 15:02:00,141.8,141.91,141.78,141.875,246700000.0
2009-10-07 15:03:00,141.88,142.01,141.86,141.98,307400000.0
2009-10-07 15:04:00,141.98,142.02,141.945,141.99,193800000.0
2009-10-07 15:05:00,141.99,142.005,141.93,141.99,139700000.0
2009-10-07 15:06:00,141.99,141.99,141.895,141.92,138600000.0
2009-10-07 15:07:00,141.91,141.98,141.885,141.935,154300000.0
2009-10-07 15:08:00,141.93,141.98,141.925,141.95,128800000.0
2009-10-07 15:09:00,141.955,141.98,141.91,141.91,207100000.0
2009-10-07 15:10:00,141.915,141.945,141.88,141.895,216800000.0
2009-10-07 15:11:00,141.895,141.95,141.895,141.945,150200000.0
2009-10-07 15:12:00,141.945,141.995,141.915,141.985,174700000.0
2009-10-07 15:13:00,141.985,141.985,141.825,141.83,154800000.0
2009-10-07 15:14:00,141.825,141.88,141.77,141.77,154200000.0
2009-10-07 15:15:00,141.77,141.83,141.77,141.815,175100000.0
2009-10-07 15:16:00,141.815,141.815,141.77,141.77,193400000.0
2009-10-07 15:17:00,141.77,141.775,141.705,141.73,148800000.0
2009-10-07 15:18:00,141.73,141.77,141.73,141.74,136000000.0
2009-10-07 15:19:00,141.74,141.805,141.74,141.8,181800000.0
2009-10-07 15:20:00,141.8,141.83,141.785,141.8,107700000.0
2009-10-07 15:21:00,141.795,141.8,141.745,141.745,128800000.0
2009-10-07 15:22:00,141.74,141.745,141.715,141.72,99100000.0
2009-10-07 15:23:00,141.72,141.74,141.685,141.69,117600000.0
2009-10-07 15:24:00,141.69,141.755,141.69,141.74,134700000.0
2009-10-07 15:25:00,141.74,141.77,141.7,141.755,197200000.0
2009-10-07 15:26:00,141.76,141.825,141.75,141.79,169800000.0
2009-10-07 15:27:00,141.79,141.795,141.765,141.785,135100000.0
2009-10-07 15:28:00,141.785,141.79,141.745,141.765,97400000.0
2009-10-07 15:29:00,141.765,141.765,141.73,141.73,96400000.0
2009-10-07 15:30:00,141.73,141.79,141.73,141.76,122400000.0
2009-10-07 15:31:00,141.76,141.795,141.745,141.77,170000000.0
2009-10-07 15:32:00,141.755,141.81,141.75,141.8,154400000.0
2009-10-07 15:33:00,141.805,141.815,141.73,141.75,140000000.0
2009-10-07 15:34:00,141.75,141.765,141.725,141.755,113200000.0
2009-10-07 15:35:00,141.77,141.825,141.74,141.82,173700000.0
2009-10-07 15:36:00,141.83,141.83,141.775,141.795,209100000.0
2009-10-07 15:37:00,141.795,141.795,141.725,141.76,217600000.0
2009-10-07 15:38:00,141.76,141.775,141.7,141.775,190700000.0
2009-10-07 15:39:00,141.78,141.78,141.705,141.735,130700000.0
2009-10-07 15:40:00,141.745,141.78,141.74,141.74,138300000.0
2009-10-07 15:41:00,141.74,141.75,141.67,141.69,180200000.0
2009-10-07 15:42:00,141.68,141.72,141.645,141.68,154800000.0
2009-10-07 15:43:00,141.68,141.7,141.645,141.68,215500000.0
2009-10-07 15:44:00,141.68,141.68,141.57,141.59,197100000.0
2009-10-07 15:45:00,141.595,141.64,141.59,141.595,121200000.0
2009-10-07 15:46:00,141.6,141.62,141.57,141.585,180100000.0
2009-10-07 15:47:00,141.585,141.615,141.555,141.575,172300000.0
2009-10-07 15:48:00,141.57,141.615,141.535,141.55,213200000.0
2009-10-07 15:49:00,141.55,141.61,141.505,141.51,210100000.0
2009-10-07 15:50:00,141.51,141.53,141.465,141.52,207200000.0
2009-10-07 15:51:00,141.515,141.57,141.505,141.57,190400000.0
2009-10-07 15:52:00,141.58,141.58,141.535,141.54,117200000.0
2009-10-07 15:53:00,141.545,141.59,141.525,141.58,137100000.0
2009-10-07 15:54:00,141.585,141.605,141.515,141.53,172800000.0
2009-10-07 15:55:00,141.53,141.625,141.53,141.585,198400000.0
2009-10-07 15:56:00,141.59,141.605,141.57,141.575,185200000.0
2009-10-07 15:57:00,141.575,141.6,141.575,141.58,151800000.0
2009-10-07 15:58:00,141.575,141.59,141.53,141.545,138300000.0
2009-10-07 15:59:00,141.545,141.545,141.395,141.395,207100000.0
2009-10-07 16:00:00,141.39,141.455,141.39,141.455,222200000.0
2009-10-07 16:01:00,141.455,141.455,141.37,141.37,208500000.0
2009-10-07 16:02:00,141.37,141.415,141.325,141.325,221900000.0
2009-10-07 16:03:00,141.325,141.335,141.255,141.295,290000000.0
2009-10-07 16:04:00,141.295,141.295,141.225,141.245,179500000.0
2009-10-07 16:05:00,141.24,141.255,141.165,141.215,180500000.0
2009-10-07 16:06:00,141.205,141.225,141.17,141.175,178600000.0
2009-10-07 16:07:00,141.175,141.195,141.095,141.095,163800000.0
2009-10-07 16:08:00,141.095,141.095,141.0,141.03,237800000.0
2009-10-07 16:09:00,141.03,141.085,141.015,141.085,176100000.0
2009-10-07 16:10:00,141.095,141.115,141.03,141.105,185800000.0
2009-10-07 16:11:00,141.105,141.16,141.065,141.155,181700000.0
2009-10-07 16:12:00,141.15,141.165,141.085,141.135,181900000.0
2009-10-07 16:13:00,141.13,141.16,141.09,141.13,185100000.0
2009-10-07 16:14:00,141.135,141.135,141.1,141.13,205500000.0
2009-10-07 16:15:00,141.135,141.145,141.115,141.145,146200000.0
2009-10-07 16:16:00,141.14,141.155,141.115,141.135,148400000.0
2009-10-07 16:17:00,141.135,141.175,141.125,141.15,215500000.0
2009-10-07 16:18:00,141.145,141.195,141.14,141.16,180400000.0
2009-10-07 16:19:00,141.155,141.18,141.13,141.16,155000000.0
2009-10-07 16:20:00,141.16,141.185,141.145,141.175,127900000.0
2009-10-07 16:21:00,141.17,141.21,141.17,141.19,114800000.0
2009-10-07 16:22:00,141.185,141.235,141.185,141.23,165300000.0
2009-10-07 16:23:00,141.23,141.25,141.2,141.225,111800000.0
2009-10-07 16:24:00,141.235,141.255,141.215,141.24,112400000.0
2009-10-07 16:25:00,141.24,141.245,141.175,141.175,140800000.0
2009-10-07 16:26:00,141.18,141.2,141.175,141.19,101200000.0
2009-10-07 16:27:00,141.19,141.21,141.18,141.185,101700000.0
2009-10-07 16:28:00,141.18,141.205,141.175,141.195,65600000.0
2009-10-07 16:29:00,141.2,141.28,141.2,141.28,98300000.0
2009-10-07 16:30:00,141.285,141.285,141.2,141.23,151600000.0
2009-10-07 16:31:00,141.225,141.275,141.215,141.215,193100000.0
2009-10-07 16:32:00,141.215,141.26,141.19,141.245,194900000.0
2009-10-07 16:33:00,141.25,141.255,141.21,141.22,154700000.0
2009-10-07 16:34:00,141.22,141.265,141.215,141.26,130500000.0
2009-10-07 16:35:00,141.26,141.305,141.24,141.275,152400000.0
2009-10-07 16:36:00,141.28,141.34,141.28,141.295,180100000.0
2009-10-07 16:37:00,141.3,141.385,141.29,141.375,148000000.0
2009-10-07 16:38:00,141.375,141.385,141.335,141.36,129700000.0
2009-10-07 16:39:00,141.365,141.49,141.365,141.44,191900000.0
2009-10-07 16:40:00,141.44,141.46,141.42,141.46,185000000.0
2009-10-07 16:41:00,141.46,141.495,141.43,141.44,166000000.0
2009-10-07 16:42:00,141.44,141.495,141.435,141.465,148200000.0
2009-10-07 16:43:00,141.475,141.52,141.465,141.49,137200000.0
2009-10-07 16:44:00,141.495,141.58,141.48,141.565,203400000.0
2009-10-07 16:45:00,141.56,141.575,141.54,141.555,129400000.0
2009-10-07 16:46:00,141.56,141.655,141.555,141.655,140100000.0
2009-10-07 16:47:00,141.655,141.695,141.65,141.665,156600000.0
2009-10-07 16:48:00,141.67,141.705,141.645,141.65,134900000.0
2009-10-07 16:49:00,141.655,141.66,141.615,141.635,176200000.0
2009-10-07 16:50:00,141.635,141.64,141.555,141.555,124100000.0
2009-10-07 16:51:00,141.55,141.595,141.54,141.55,144900000.0
2009-10-07 16:52:00,141.555,141.585,141.545,141.57,104700000.0
2009-10-07 16:53:00,141.58,141.58,141.545,141.575,149700000.0
2009-10-07 16:54:00,141.575,141.62,141.575,141.62,111900000.0
2009-10-07 16:55:00,141.63,141.645,141.605,141.62,107000000.0
2009-10-07 16:56:00,141.61,141.62,141.59,141.61,165700000.0
2009-10-07 16:57:00,141.61,141.62,141.57,141.57,174500000.0
2009-10-07 16:58:00,141.575,141.635,141.55,141.635,214900000.0
2009-10-07 16:59:00,141.63,141.7,141.61,141.67,225800000.0
2009-10-07 17:00:00,141.675,141.725,141.635,141.685,233700000.0
2009-10-07 17:01:00,141.68,141.695,141.655,141.655,234800000.0
2009-10-07 17:02:00,141.655,141.67,141.62,141.62,195800000.0
2009-10-07 17:03:00,141.62,141.625,141.59,141.6,141700000.0
2009-10-07 17:04:00,141.6,141.65,141.6,141.605,161900000.0
2009-10-07 17:05:00,141.61,141.65,141.595,141.595,150500000.0
2009-10-07 17:06:00,141.6,141.61,141.555,141.59,185400000.0
2009-10-07 17:07:00,141.595,141.605,141.54,141.54,164600000.0
2009-10-07 17:08:00,141.53,141.58,141.525,141.55,138600000.0
2009-10-07 17:09:00,141.55,141.555,141.515,141.53,149800000.0
2009-10-07 17:10:00,141.53,141.535,141.49,141.49,138600000.0
2009-10-07 17:11:00,141.485,141.51,141.455,141.5,171700000.0
2009-10-07 17:12:00,141.495,141.52,141.485,141.505,140800000.0
2009-10-07 17:13:00,141.51,141.55,141.495,141.52,123400000.0
2009-10-07 17:14:00,141.535,141.54,141.51,141.52,114800000.0
2009-10-07 17:15:00,141.52,141.52,141.475,141.5,146400000.0
2009-10-07 17:16:00,141.5,141.525,141.48,141.48,124500000.0
2009-10-07 17:17:00,141.48,141.5,141.48,141.5,115700000.0
2009-10-07 17:18:00,141.5,141.5,141.45,141.455,100900000.0
2009-10-07 17:19:00,141.455,141.46,141.36,141.36,176000000.0
2009-10-07 17:20:00,141.365,141.365,141.31,141.325,126100000.0
2009-10-07 17:21:00,141.33,141.33,141.165,141.18,204700000.0
2009-10-07 17:22:00,141.175,141.25,141.175,141.2,224800000.0
2009-10-07 17:23:00,141.19,141.21,141.145,141.155,86900000.0
2009-10-07 17:24:00,141.155,141.175,141.145,141.175,85900000.0
2009-10-07 17:25:00,141.17,141.21,141.16,141.18,201400000.0
2009-10-07 17:26:00,141.175,141.2,141.16,141.165,100900000.0
2009-10-07 17:27:00,141.165,141.185,141.14,141.15,133000000.0
2009-10-07 17:28:00,141.15,141.2,141.14,141.195,134200000.0
2009-10-07 17:29:00,141.195,141.245,141.16,141.235,156400000.0
2009-10-07 17:30:00,141.23,141.23,141.16,141.205,176700000.0
2009-10-07 17:31:00,141.205,141.24,141.195,141.21,141900000.0
2009-10-07 17:32:00,141.21,141.225,141.195,141.22,140900000.0
2009-10-07 17:33:00,141.22,141.255,141.2,141.25,106100000.0
2009-10-07 17:34:00,141.255,141.275,141.23,141.23,111300000.0
2009-10-07 17:35:00,141.23,141.275,141.23,141.24,128000000.0
2009-10-07 17:36:00,141.24,141.25,141.22,141.24,98800000.0
2009-10-07 17:37:00,141.24,141.26,141.22,141.25,129400000.0
2009-10-07 17:38:00,141.245,141.275,141.21,141.26,140200000.0
2009-10-07 17:39:00,141.26,141.27,141.235,141.25,114100000.0
2009-10-07 17:40:00,141.255,141.255,141.215,141.225,77100000.0
2009-10-07 17:41:00,141.225,141.26,141.21,141.23,79100000.0
2009-10-07 17:42:00,141.23,141.26,141.2,141.21,172400000.0
2009-10-07 17:43:00,141.21,141.25,141.2,141.205,111400000.0
2009-10-07 17:44:00,141.205,141.23,141.19,141.22,165800000.0
2009-10-07 17:45:00,141.22,141.23,141.195,141.195,100600000.0
2009-10-07 17:46:00,141.195,141.2,141.16,141.165,70700000.0
2009-10-07 17:47:00,141.175,141.2,141.14,141.145,153900000.0
2009-10-07 17:48:00,141.15,141.195,141.13,141.17,142400000.0
2009-10-07 17:49:00,141.165,141.18,141.08,141.08,90900000.0
2009-10-07 17:50:00,141.11,141.135,141.1,141.125,93300000.0
2009-10-07 17:51:00,141.12,141.17,141.115,141.12,81500000.0
2009-10-07 17:52:00,141.12,141.15,141.115,141.125,97200000.0
2009-10-07 17:53:00,141.13,141.135,141.11,141.12,63000000.0
2009-10-07 17:54:00,141.12,141.145,141.095,141.145,102600000.0
2009-10-07 17:55:00,141.14,141.16,141.095,141.125,133900000.0
2009-10-07 17:56:00,141.125,141.13,141.105,141.12,97000000.0
2009-10-07 17:57:00,141.12,141.135,141.085,141.085,119000000.0
2009-10-07 17:58:00,141.085,141.105,141.08,141.09,106300000.0
2009-10-07 17:59:00,141.085,141.12,141.06,141.1,131700000.0
2009-10-07 18:00:00,141.095,141.135,141.075,141.11,125600000.0
2009-10-07 18:01:00,141.11,141.14,141.1,141.14,90200000.0
2009-10-07 18:02:00,141.155,141.17,141.135,141.17,64700000.0
2009-10-07 18:03:00,141.165,141.175,141.16,141.175,66200000.0
2009-10-07 18:04:00,141.175,141.205,141.165,141.18,89700000.0
2009-10-07 18:05:00,141.18,141.265,141.18,141.25,132000000.0
2009-10-07 18:06:00,141.25,141.255,141.205,141.215,146800000.0
2009-10-07 18:07:00,141.21,141.21,141.155,141.17,97500000.0
2009-10-07 18:08:00,141.17,141.235,141.165,141.225,114900000.0
2009-10-07 18:09:00,141.23,141.25,141.225,141.225,41600000.0
2009-10-07 18:10:00,141.225,141.23,141.19,141.2,90100000.0
2009-10-07 18:11:00,141.2,141.255,141.2,141.24,92800000.0
2009-10-07 18:12:00,141.255,141.295,141.25,141.28,118200000.0
2009-10-07 18:13:00,141.28,141.28,141.235,141.235,94200000.0
2009-10-07 18:14:00,141.235,141.27,141.22,141.26,116700000.0
2009-10-07 18:15:00,141.26,141.33,141.26,141.31,131800000.0
2009-10-07 18:16:00,141.31,141.34,141.305,141.325,165300000.0
2009-10-07 18:17:00,141.325,141.345,141.3,141.305,85100000.0
2009-10-07 18:18:00,141.305,141.35,141.305,141.35,38100000.0
2009-10-07 18:19:00,141.36,141.365,141.325,141.335,95800000.0
2009-10-07 18:20:00,141.33,141.35,141.32,141.34,60500000.0
2009-10-07 18:21:00,141.35,141.355,141.335,141.335,118800000.0
2009-10-07 18:22:00,141.335,141.355,141.33,141.335,58800000.0
2009-10-07 18:23:00,141.335,141.35,141.315,141.345,64400000.0
2009-10-07 18:24:00,141.34,141.38,141.34,141.365,73000000.0
2009-10-07 18:25:00,141.37,141.385,141.335,141.335,83700000.0
2009-10-07 18:26:00,141.335,141.335,141.32,141.33,25500000.0
2009-10-07 18:27:00,141.33,141.33,141.305,141.305,40000000.0
2009-10-07 18:28:00,141.3,141.3,141.28,141.28,65200000.0
2009-10-07 18:29:00,141.285,141.32,141.28,141.31,78800000.0
2009-10-07 18:30:00,141.315,141.315,141.245,141.245,79300000.0
2009-10-07 18:31:00,141.245,141.275,141.24,141.275,79800000.0
2009-10-07 18:32:00,141.27,141.29,141.26,141.29,61200000.0
2009-10-07 18:33:00,141.29,141.31,141.25,141.25,56300000.0
2009-10-07 18:34:00,141.25,141.31,141.25,141.305,46600000.0
2009-10-07 18:35:00,141.305,141.33,141.3,141.31,64900000.0
2009-10-07 18:36:00,141.31,141.32,141.285,141.285,89300000.0
2009-10-07 18:37:00,141.275,141.28,141.24,141.255,52700000.0
2009-10-07 18:38:00,141.26,141.27,141.25,141.265,34300000.0
2009-10-07 18:39:00,141.265,141.265,141.205,141.225,57300000.0
2009-10-07 18:40:00,141.225,141.275,141.225,141.26,78000000.0
2009-10-07 18:41:00,141.26,141.26,141.24,141.24,61300000.0
2009-10-07 18:42:00,141.24,141.3,141.23,141.285,87700000.0
2009-10-07 18:43:00,141.29,141.305,141.29,141.305,29200000.0
2009-10-07 18:44:00,141.31,141.325,141.31,141.325,59500000.0
2009-10-07 18:45:00,141.325,141.325,141.31,141.32,21200000.0
2009-10-07 18:46:00,141.32,141.335,141.29,141.295,89700000.0
2009-10-07 18:47:00,141.305,141.32,141.29,141.305,69100000.0
2009-10-07 18:48:00,141.3,141.32,141.3,141.305,43400000.0
2009-10-07 18:49:00,141.305,141.32,141.29,141.32,100900000.0
2009-10-07 18:50:00,141.31,141.31,141.27,141.285,63400000.0
2009-10-07 18:51:00,141.285,141.285,141.26,141.27,86400000.0
2009-10-07 18:52:00,141.27,141.275,141.25,141.25,83900000.0
2009-10-07 18:53:00,141.25,141.25,141.24,141.24,7600000.0
2009-10-07 18:54:00,141.25,141.255,141.25,141.255,8100000.0
2009-10-07 18:55:00,141.245,141.245,141.225,141.225,19100000.0
2009-10-07 18:56:00,141.225,141.24,141.225,141.24,10500000.0
2009-10-07 18:57:00,141.24,141.24,141.185,141.23,64300000.0
2009-10-07 18:58:00,141.27,141.29,141.25,141.26,115500000.0
2009-10-07 18:59:00,141.265,141.275,141.225,141.225,89100000.0
2009-10-07 19:00:00,141.23,141.235,141.18,141.21,92300000.0
2009-10-07 19:01:00,141.22,141.25,141.215,141.225,98100000.0
2009-10-07 19:02:00,141.225,141.3,141.225,141.28,89400000.0
2009-10-07 19:03:00,141.28,141.345,141.275,141.34,155800000.0
2009-10-07 19:04:00,141.34,141.35,141.33,141.35,52100000.0
2009-10-07 19:05:00,141.35,141.35,141.325,141.335,31600000.0
2009-10-07 19:06:00,141.335,141.34,141.31,141.31,65700000.0
2009-10-07 19:07:00,141.31,141.31,141.27,141.28,96200000.0
2009-10-07 19:08:00,141.275,141.295,141.23,141.235,120300000.0
2009-10-07 19:09:00,141.235,141.235,141.175,141.175,90200000.0
2009-10-07 19:10:00,141.175,141.175,141.085,141.085,115700000.0
2009-10-07 19:11:00,141.09,141.11,141.06,141.06,195200000.0
2009-10-07 19:12:00,141.06,141.065,141.035,141.04,72500000.0
2009-10-07 19:13:00,141.04,141.07,141.035,141.05,56100000.0
2009-10-07 19:14:00,141.05,141.05,141.045,141.045,29300000.0
2009-10-07 19:15:00,141.055,141.1,141.05,141.095,105500000.0
2009-10-07 19:16:00,141.095,141.105,141.06,141.095,61800000.0
2009-10-07 19:17:00,141.11,141.12,141.11,141.11,24900000.0
2009-10-07 19:18:00,141.105,141.11,141.09,141.11,67900000.0
2009-10-07 19:19:00,141.11,141.12,141.055,141.055,120900000.0
2009-10-07 19:20:00,141.06,141.105,141.06,141.09,115000000.0
2009-10-07 19:21:00,141.09,141.105,141.07,141.07,29600000.0
2009-10-07 19:22:00,141.075,141.08,141.07,141.07,28200000.0
2009-10-07 19:23:00,141.065,141.065,141.045,141.06,74600000.0
2009-10-07 19:24:00,141.06,141.095,141.06,141.075,51900000.0
2009-10-07 19:25:00,141.075,141.095,141.075,141.085,72500000.0
2009-10-07 19:26:00,141.085,141.085,141.055,141.055,62200000.0
2009-10-07 19:27:00,141.055,141.07,141.045,141.045,29500000.0
2009-10-07 19:28:00,141.045,141.055,141.03,141.05,74900000.0
2009-10-07 19:29:00,141.035,141.055,141.03,141.045,91000000.0
2009-10-07 19:30:00,141.025,141.025,140.92,140.92,131300000.0
2009-10-07 19:31:00,140.92,141.005,140.905,141.005,115200000.0
2009-10-07 19:32:00,141.0,141.005,140.96,140.97,174700000.0
2009-10-07 19:33:00,140.97,141.045,140.97,141.03,207300000.0
2009-10-07 19:34:00,141.03,141.115,141.03,141.115,182400000.0
2009-10-07 19:35:00,141.115,141.15,141.105,141.15,115700000.0
2009-10-07 19:36:00,141.135,141.24,141.125,141.235,256800000.0
2009-10-07 19:37:00,141.235,141.25,141.18,141.195,251800000.0
2009-10-07 19:38:00,141.2,141.27,141.16,141.175,173200000.0
2009-10-07 19:39:00,141.175,141.2,141.17,141.175,61500000.0
2009-10-07 19:40:00,141.175,141.235,141.175,141.225,234000000.0
2009-10-07 19:41:00,141.22,141.275,141.22,141.25,222700000.0
2009-10-07 19:42:00,141.235,141.27,141.22,141.265,164100000.0
2009-10-07 19:43:00,141.265,141.295,141.205,141.205,200800000.0
2009-10-07 19:44:00,141.205,141.26,141.205,141.245,239500000.0
2009-10-07 19:45:00,141.245,141.25,141.18,141.19,223300000.0
2009-10-07 19:46:00,141.19,141.255,141.18,141.22,210300000.0
2009-10-07 19:47:00,141.215,141.285,141.215,141.28,140600000.0
2009-10-07 19:48:00,141.28,141.315,141.26,141.265,92100000.0
2009-10-07 19:49:00,141.26,141.26,141.22,141.25,108000000.0
2009-10-07 19:50:00,141.255,141.285,141.255,141.27,135200000.0
2009-10-07 19:51:00,141.29,141.315,141.27,141.275,191200000.0
2009-10-07 19:52:00,141.275,141.29,141.245,141.26,134900000.0
2009-10-07 19:53:00,141.275,141.31,141.25,141.285,242200000.0
2009-10-07 19:54:00,141.285,141.3,141.265,141.295,156500000.0
2009-10-07 19:55:00,141.305,141.305,141.265,141.275,125000000.0
2009-10-07 19:56:00,141.275,141.29,141.26,141.26,86300000.0
2009-10-07 19:57:00,141.275,141.28,141.255,141.265,79500000.0
2009-10-07 19:58:00,141.265,141.275,141.255,141.265,83200000.0
2009-10-07 19:59:00,141.265,141.315,141.24,141.305,165800000.0
2009-10-07 20:00:00,141.31,141.345,141.28,141.33,215500000.0
2009-10-07 20:01:00,141.33,141.33,141.285,141.29,137800000.0
2009-10-07 20:02:00,141.295,141.31,141.26,141.26,137300000.0
2009-10-07 20:03:00,141.27,141.29,141.24,141.26,194400000.0
2009-10-07 20:04:00,141.26,141.36,141.26,141.355,210900000.0
2009-10-07 20:05:00,141.36,141.37,141.345,141.36,143800000.0
2009-10-07 20:06:00,141.365,141.365,141.315,141.325,97500000.0
2009-10-07 20:07:00,141.325,141.355,141.315,141.345,145100000.0
2009-10-07 20:08:00,141.345,141.355,141.31,141.325,138000000.0
2009-10-07 20:09:00,141.32,141.35,141.32,141.35,186900000.0
2009-10-07 20:10:00,141.355,141.385,141.35,141.37,67000000.0
2009-10-07 20:11:00,141.37,141.38,141.31,141.33,205200000.0
2009-10-07 20:12:00,141.33,141.365,141.32,141.33,216600000.0
2009-10-07 20:13:00,141.33,141.38,141.325,141.335,176300000.0
2009-10-07 20:14:00,141.34,141.345,141.3,141.31,176000000.0
2009-10-07 20:15:00,141.305,141.33,141.295,141.305,175300000.0
2009-10-07 20:16:00,141.305,141.32,141.29,141.295,115700000.0
2009-10-07 20:17:00,141.295,141.315,141.29,141.3,77900000.0
2009-10-07 20:18:00,141.295,141.32,141.29,141.3,136900000.0
2009-10-07 20:19:00,141.305,141.305,141.23,141.25,160700000.0
2009-10-07 20:20:00,141.26,141.275,141.235,141.25,126900000.0
2009-10-07 20:21:00,141.24,141.245,141.205,141.205,134000000.0
2009-10-07 20:22:00,141.205,141.23,141.18,141.215,119200000.0
2009-10-07 20:23:00,141.215,141.22,141.2,141.21,131300000.0
2009-10-07 20:24:00,141.21,141.225,141.2,141.21,86500000.0
2009-10-07 20:25:00,141.215,141.255,141.21,141.235,85700000.0
2009-10-07 20:26:00,141.235,141.255,141.235,141.245,87900000.0
2009-10-07 20:27:00,141.245,141.245,141.215,141.22,76100000.0
2009-10-07 20:28:00,141.22,141.245,141.22,141.245,69600000.0
2009-10-07 20:29:00,141.235,141.235,141.17,141.19,100000000.0
2009-10-07 20:30:00,141.185,141.195,141.17,141.17,79900000.0
2009-10-07 20:31:00,141.17,141.175,141.15,141.15,41600000.0
2009-10-07 20:32:00,141.15,141.16,141.145,141.16,90000000.0
2009-10-07 20:33:00,141.16,141.175,141.155,141.175,103500000.0
2009-10-07 20:34:00,141.175,141.185,141.16,141.175,109300000.0
2009-10-07 20:35:00,141.175,141.185,141.165,141.165,60100000.0
2009-10-07 20:36:00,141.165,141.165,141.16,141.165,40700000.0
2009-10-07 20:37:00,141.165,141.195,141.16,141.18,63700000.0
2009-10-07 20:38:00,141.175,141.2,141.175,141.18,86400000.0
2009-10-07 20:39:00,141.18,141.205,141.18,141.195,56600000.0
2009-10-07 20:40:00,141.19,141.195,141.17,141.18,72800000.0
2009-10-07 20:41:00,141.18,141.2,141.165,141.185,141000000.0
2009-10-07 20:42:00,141.185,141.21,141.18,141.21,33100000.0
2009-10-07 20:43:00,141.21,141.21,141.19,141.2,123800000.0
2009-10-07 20:44:00,141.2,141.2,141.175,141.175,112000000.0
2009-10-07 20:45:00,141.18,141.195,141.17,141.19,129800000.0
2009-10-07 20:46:00,141.19,141.26,141.175,141.235,140800000.0
2009-10-07 20:47:00,141.235,141.265,141.22,141.255,179800000.0
2009-10-07 20:48:00,141.255,141.255,141.195,141.205,106800000.0
2009-10-07 20:49:00,141.205,141.21,141.19,141.205,101300000.0
2009-10-07 20:50:00,141.205,141.205,141.175,141.175,75900000.0
2009-10-07 20:51:00,141.175,141.215,141.17,141.215,63900000.0
2009-10-07 20:52:00,141.215,141.23,141.21,141.21,113300000.0
2009-10-07 20:53:00,141.21,141.235,141.21,141.22,88700000.0
2009-10-07 20:54:00,141.22,141.22,141.2,141.205,63000000.0
2009-10-07 20:55:00,141.2,141.22,141.185,141.215,87700000.0
2009-10-07 20:56:00,141.215,141.245,141.215,141.23,65400000.0
2009-10-07 20:57:00,141.235,141.24,141.205,141.225,77900000.0
2009-10-07 20:58:00,141.22,141.23,141.2,141.2,96500000.0
2009-10-07 20:59:00,141.2,141.24,141.2,141.24,192400000.0
2009-10-07 21:00:00,141.24,141.245,141.23,141.23,54200000.0
2009-10-07 21:01:00,141.23,141.23,141.21,141.22,52300000.0
2009-10-07 21:02:00,141.215,141.225,141.21,141.215,66300000.0
2009-10-07 21:03:00,141.215,141.245,141.215,141.245,59600000.0
2009-10-07 21:04:00,141.24,141.245,141.22,141.22,101700000.0
2009-10-07 21:05:00,141.225,141.23,141.175,141.175,110200000.0
2009-10-07 21:06:00,141.175,141.19,141.145,141.185,120900000.0
2009-10-07 21:07:00,141.185,141.185,141.185,141.185,6800000.0
2009-10-07 21:08:00,141.185,141.205,141.185,141.205,16200000.0
2009-10-07 21:09:00,141.205,141.225,141.205,141.215,34700000.0
2009-10-07 21:10:00,141.215,141.255,141.215,141.255,69200000.0
2009-10-07 21:11:00,141.265,141.265,141.215,141.225,95500000.0
2009-10-07 21:12:00,141.22,141.24,141.215,141.215,69300000.0
2009-10-07 21:13:00,141.21,141.225,141.205,141.215,100700000.0
2009-10-07 21:14:00,141.22,141.23,141.215,141.23,72400000.0
2009-10-07 21:15:00,141.23,141.23,141.22,141.22,27900000.0
2009-10-07 21:16:00,141.22,141.245,141.21,141.235,125400000.0
2009-10-07 21:17:00,141.24,141.255,141.24,141.255,71300000.0
2009-10-07 21:18:00,141.25,141.27,141.25,141.26,57600000.0
2009-10-07 21:19:00,141.265,141.275,141.22,141.22,76800000.0
2009-10-07 21:20:00,141.22,141.24,141.215,141.225,99800000.0
2009-10-07 21:21:00,141.225,141.23,141.22,141.225,59700000.0
2009-10-07 21:22:00,141.23,141.255,141.22,141.235,117400000.0
2009-10-07 21:23:00,141.235,141.245,141.19,141.19,50700000.0
2009-10-07 21:24:00,141.185,141.21,141.185,141.19,75100000.0
2009-10-07 21:25:00,141.19,141.21,141.185,141.185,41300000.0
2009-10-07 21:26:00,141.185,141.215,141.185,141.215,62300000.0
2009-10-07 21:27:00,141.215,141.225,141.19,141.21,65000000.0
2009-10-07 21:28:00,141.205,141.235,141.205,141.225,76800000.0
2009-10-07 21:29:00,141.23,141.23,141.2,141.21,60200000.0
2009-10-07 21:30:00,141.21,141.245,141.21,141.24,97700000.0
2009-10-07 21:31:00,141.24,141.275,141.235,141.27,143400000.0
2009-10-07 21:32:00,141.27,141.27,141.245,141.25,21900000.0
2009-10-07 21:33:00,141.26,141.26,141.245,141.25,71500000.0
2009-10-07 21:34:00,141.265,141.265,141.245,141.255,42700000.0
2009-10-07 21:35:00,141.25,141.295,141.25,141.29,137300000.0
2009-10-07 21:36:00,141.29,141.3,141.245,141.26,162000000.0
2009-10-07 21:37:00,141.265,141.28,141.26,141.27,99100000.0
2009-10-07 21:38:00,141.27,141.31,141.27,141.31,125300000.0
2009-10-07 21:39:00,141.305,141.305,141.265,141.27,98900000.0
2009-10-07 21:40:00,141.275,141.28,141.26,141.27,89100000.0
2009-10-07 21:41:00,141.27,141.28,141.255,141.27,146500000.0
2009-10-07 21:42:00,141.27,141.285,141.25,141.265,123500000.0
2009-10-07 21:43:00,141.265,141.275,141.25,141.255,109700000.0
2009-10-07 21:44:00,141.255,141.265,141.25,141.255,35700000.0
2009-10-07 21:45:00,141.25,141.265,141.25,141.265,32900000.0
2009-10-07 21:46:00,141.27,141.285,141.255,141.26,155300000.0
2009-10-07 21:47:00,141.255,141.27,141.255,141.26,83600000.0
2009-10-07 21:48:00,141.26,141.265,141.24,141.25,88000000.0
2009-10-07 21:49:00,141.255,141.275,141.245,141.255,75000000.0
2009-10-07 21:50:00,141.25,141.29,141.25,141.29,153800000.0
2009-10-07 21:51:00,141.285,141.285,141.26,141.285,99800000.0
2009-10-07 21:52:00,141.285,141.315,141.285,141.315,58400000.0
2009-10-07 21:53:00,141.305,141.315,141.29,141.295,127700000.0
2009-10-07 21:54:00,141.295,141.3,141.28,141.28,51100000.0
2009-10-07 21:55:00,141.28,141.285,141.27,141.28,59400000.0
2009-10-07 21:56:00,141.28,141.3,141.27,141.3,67800000.0
2009-10-07 21:57:00,141.3,141.32,141.295,141.32,51400000.0
2009-10-07 21:58:00,141.32,141.34,141.32,141.335,68800000.0
2009-10-07 21:59:00,141.33,141.335,141.325,141.33,39700000.0
2009-10-07 22:00:00,141.325,141.325,141.31,141.32,139600000.0
2009-10-07 22:01:00,141.315,141.325,141.305,141.305,84700000.0
2009-10-07 22:02:00,141.305,141.34,141.305,141.34,58000000.0
2009-10-07 22:03:00,141.34,141.38,141.33,141.38,80400000.0
2009-10-07 22:04:00,141.38,141.395,141.37,141.375,134100000.0
2009-10-07 22:05:00,141.375,141.41,141.37,141.38,118500000.0
2009-10-07 22:06:00,141.38,141.42,141.375,141.375,99900000.0
2009-10-07 22:07:00,141.375,141.375,141.36,141.365,49600000.0
2009-10-07 22:08:00,141.365,141.375,141.36,141.375,27800000.0
2009-10-07 22:09:00,141.375,141.375,141.335,141.335,51900000.0
2009-10-07 22:10:00,141.335,141.34,141.305,141.305,138000000.0
2009-10-07 22:11:00,141.305,141.32,141.28,141.3,131300000.0
2009-10-07 22:12:00,141.3,141.305,141.295,141.3,44700000.0
2009-10-07 22:13:00,141.3,141.315,141.3,141.31,25800000.0
2009-10-07 22:14:00,141.31,141.32,141.3,141.305,61800000.0
2009-10-07 22:15:00,141.305,141.305,141.295,141.3,71000000.0
2009-10-07 22:16:00,141.3,141.305,141.3,141.305,10900000.0
2009-10-07 22:17:00,141.305,141.32,141.305,141.315,49300000.0
2009-10-07 22:18:00,141.315,141.335,141.315,141.33,58300000.0
2009-10-07 22:19:00,141.33,141.335,141.315,141.325,23100000.0
2009-10-07 22:20:00,141.32,141.335,141.32,141.335,15400000.0
2009-10-07 22:21:00,141.335,141.335,141.325,141.325,19200000.0
2009-10-07 22:22:00,141.32,141.335,141.31,141.31,13500000.0
2009-10-07 22:23:00,141.32,141.335,141.32,141.32,27400000.0
2009-10-07 22:24:00,141.315,141.33,141.31,141.325,21500000.0
2009-10-07 22:25:00,141.32,141.33,141.32,141.33,14300000.0
2009-10-07 22:26:00,141.32,141.34,141.305,141.33,22600000.0
2009-10-07 22:27:00,141.325,141.33,141.31,141.325,32300000.0
2009-10-07 22:28:00,141.32,141.325,141.32,141.32,9300000.0
2009-10-07 22:29:00,141.32,141.325,141.32,141.32,17900000.0
2009-10-07 22:30:00,141.32,141.325,141.32,141.325,9600000.0
2009-10-07 22:31:00,141.325,141.36,141.32,141.36,24600000.0
2009-10-07 22:32:00,141.36,141.36,141.345,141.35,25000000.0
2009-10-07 22:33:00,141.355,141.37,141.345,141.37,26100000.0
2009-10-07 22:34:00,141.365,141.375,141.355,141.355,47600000.0
2009-10-07 22:35:00,141.355,141.375,141.355,141.365,14800000.0
2009-10-07 22:36:00,141.365,141.405,141.365,141.405,30000000.0
2009-10-07 22:37:00,141.4,141.425,141.4,141.425,41000000.0
2009-10-07 22:38:00,141.42,141.425,141.395,141.405,16200000.0
2009-10-07 22:39:00,141.4,141.405,141.38,141.4,35300000.0
2009-10-07 22:40:00,141.4,141.405,141.375,141.38,30000000.0
2009-10-07 22:41:00,141.385,141.395,141.38,141.395,30200000.0
2009-10-07 22:42:00,141.395,141.395,141.365,141.365,56300000.0
2009-10-07 22:43:00,141.365,141.43,141.365,141.42,90200000.0
2009-10-07 22:44:00,141.42,141.43,141.405,141.405,30500000.0
2009-10-07 22:45:00,141.405,141.415,141.395,141.41,44300000.0
2009-10-07 22:46:00,141.41,141.41,141.405,141.41,3000000.0
2009-10-07 22:47:00,141.41,141.415,141.41,141.415,11300000.0
2009-10-07 22:48:00,141.42,141.435,141.395,141.41,38600000.0
2009-10-07 22:49:00,141.415,141.44,141.405,141.42,20900000.0
2009-10-07 22:50:00,141.415,141.44,141.41,141.415,54900000.0
2009-10-07 22:51:00,141.415,141.43,141.415,141.43,7700000.0
2009-10-07 22:52:00,141.43,141.43,141.405,141.415,11700000.0
2009-10-07 22:53:00,141.415,141.42,141.405,141.415,39700000.0
2009-10-07 22:54:00,141.405,141.415,141.395,141.395,41100000.0
2009-10-07 22:55:00,141.395,141.48,141.395,141.48,116500000.0
2009-10-07 22:56:00,141.5,141.515,141.425,141.47,117900000.0
2009-10-07 22:57:00,141.47,141.56,141.47,141.515,128100000.0
2009-10-07 22:58:00,141.51,141.51,141.48,141.495,24300000.0
2009-10-07 22:59:00,141.495,141.505,141.45,141.45,38200000.0
2009-10-07 23:00:00,141.435,141.435,141.39,141.39,36000000.0
2009-10-07 23:01:00,141.39,141.4,141.38,141.39,24400000.0
2009-10-07 23:02:00,141.39,141.4,141.37,141.4,13000000.0
2009-10-07 23:03:00,141.4,141.415,141.395,141.395,17000000.0
2009-10-07 23:04:00,141.395,141.44,141.385,141.39,19000000.0
2009-10-07 23:05:00,141.43,141.435,141.345,141.415,39700000.0
2009-10-07 23:06:00,141.415,141.415,141.285,141.36,37600000.0
2009-10-07 23:07:00,141.36,141.37,141.335,141.34,12000000.0
2009-10-07 23:08:00,141.35,141.35,141.345,141.345,2000000.0
2009-10-07 23:09:00,141.345,141.365,141.345,141.36,10600000.0
2009-10-07 23:10:00,141.36,141.36,141.335,141.35,13600000.0
2009-10-07 23:11:00,141.34,141.36,141.335,141.36,10500000.0
2009-10-07 23:12:00,141.345,141.345,141.345,141.345,3000000.0
2009-10-07 23:13:00,141.35,141.355,141.35,141.355,3000000.0
2009-10-07 23:14:00,141.355,141.36,141.355,141.355,6900000.0
2009-10-07 23:15:00,141.36,141.36,141.36,141.36,4000000.0
2009-10-07 23:16:00,141.355,141.355,141.35,141.35,4000000.0
2009-10-07 23:17:00,141.35,141.37,141.345,141.37,6500000.0
2009-10-07 23:18:00,141.38,141.38,141.365,141.37,6600000.0
2009-10-07 23:19:00,141.36,141.36,141.345,141.355,10800000.0
2009-10-07 23:20:00,141.35,141.35,141.35,141.35,1000000.0
2009-10-07 23:21:00,141.36,141.36,141.36,141.36,1000000.0
2009-10-07 23:22:00,141.355,141.355,141.355,141.355,1000000.0
2009-10-07 23:23:00,141.305,141.349,141.305,141.339,217600000.0
2009-10-07 23:24:00,141.303,141.34,141.302,141.34,187900000.0
2009-10-07 23:25:00,141.36,141.37,141.36,141.37,5600000.0
2009-10-07 23:26:00,141.37,141.385,141.37,141.385,3600000.0
2009-10-07 23:27:00,141.385,141.395,141.385,141.395,3000000.0
2009-10-07 23:28:00,141.385,141.42,141.385,141.395,9000000.0
2009-10-07 23:29:00,141.363,141.363,141.308,141.325,197600000.0
2009-10-07 23:30:00,141.39,141.405,141.39,141.405,16000000.0
2009-10-07 23:31:00,141.405,141.405,141.405,141.405,2000000.0
2009-10-07 23:32:00,141.405,141.405,141.4,141.4,4000000.0
2009-10-07 23:33:00,141.405,141.405,141.395,141.395,6000000.0
2009-10-07 23:34:00,141.37,141.373,141.346,141.361,134600000.0
2009-10-07 23:35:00,141.39,141.39,141.39,141.39,4200000.0
2009-10-07 23:36:00,141.4,141.415,141.4,141.415,12200000.0
2009-10-07 23:37:00,141.41,141.42,141.405,141.405,4000000.0
2009-10-07 23:38:00,141.405,141.405,141.39,141.39,6200000.0
2009-10-07 23:39:00,141.39,141.41,141.385,141.4,9200000.0
2009-10-07 23:40:00,141.366,141.383,141.347,141.35,148700000.0
2009-10-07 23:41:00,141.4,141.4,141.375,141.385,14200000.0
2009-10-07 23:42:00,141.38,141.38,141.38,141.38,6000000.0
2009-10-07 23:43:00,141.375,141.405,141.375,141.4,17700000.0
2009-10-07 23:44:00,141.41,141.41,141.38,141.385,15700000.0
2009-10-07 23:45:00,141.375,141.385,141.36,141.36,23900000.0
2009-10-07 23:46:00,141.35,141.35,141.35,141.35,4200000.0
2009-10-07 23:47:00,141.35,141.355,141.35,141.355,9400000.0
2009-10-07 23:48:00,141.355,141.355,141.35,141.35,6200000.0
2009-10-07 23:49:00,141.35,141.405,141.35,141.405,13000000.0
2009-10-07 23:50:00,141.415,141.43,141.4,141.415,24000000.0
2009-10-07 23:51:00,141.41,141.415,141.385,141.39,47200000.0
2009-10-07 23:52:00,141.395,141.405,141.39,141.395,11000000.0
2009-10-07 23:53:00,141.395,141.395,141.375,141.375,10500000.0
2009-10-07 23:54:00,141.39,141.39,141.37,141.37,14400000.0
2009-10-07 23:55:00,141.375,141.375,141.37,141.37,4000000.0
2009-10-07 23:56:00,141.37,141.39,141.365,141.39,13300000.0
2009-10-07 23:57:00,141.38,141.39,141.365,141.38,56400000.0
2009-10-07 23:58:00,141.38,141.415,141.38,141.385,35500000.0
2009-10-07 23:59:00,141.395,141.425,141.345,141.355,59800000.0
2009-10-08 00:00:00,141.36,141.36,141.345,141.36,30100000.0
2009-10-08 00:01:00,141.35,141.36,141.34,141.35,21500000.0
2009-10-08 00:02:00,141.335,141.335,141.295,141.33,26600000.0
2009-10-08 00:03:00,141.315,141.34,141.315,141.325,37700000.0
2009-10-08 00:04:00,141.325,141.35,141.32,141.335,25900000.0
2009-10-08 00:05:00,141.335,141.35,141.335,141.35,18100000.0
2009-10-08 00:06:00,141.355,141.355,141.34,141.34,30900000.0
2009-10-08 00:07:00,141.34,141.365,141.34,141.35,40100000.0
2009-10-08 00:08:00,141.35,141.36,141.34,141.355,15000000.0
2009-10-08 00:09:00,141.34,141.34,141.34,141.34,4000000.0
2009-10-08 00:10:00,141.335,141.355,141.335,141.355,16400000.0
2009-10-08 00:11:00,141.35,141.355,141.35,141.355,10400000.0
2009-10-08 00:12:00,141.355,141.355,141.345,141.345,21200000.0
2009-10-08 00:13:00,141.345,141.35,141.34,141.34,15300000.0
2009-10-08 00:14:00,141.335,141.345,141.325,141.345,16600000.0
2009-10-08 00:15:00,141.345,141.355,141.34,141.355,15700000.0
2009-10-08 00:16:00,141.355,141.355,141.34,141.355,22200000.0
2009-10-08 00:17:00,141.345,141.355,141.345,141.355,16600000.0
2009-10-08 00:18:00,141.36,141.37,141.355,141.355,26800000.0
2009-10-08 00:19:00,141.355,141.365,141.355,141.365,9200000.0
2009-10-08 00:20:00,141.365,141.365,141.345,141.345,21400000.0
2009-10-08 00:21:00,141.345,141.37,141.345,141.36,18400000.0
2009-10-08 00:22:00,141.36,141.36,141.355,141.355,18500000.0
2009-10-08 00:23:00,141.355,141.355,141.355,141.355,7600000.0
2009-10-08 00:24:00,141.355,141.355,141.355,141.355,4600000.0
2009-10-08 00:25:00,141.355,141.36,141.355,141.36,9200000.0
2009-10-08 00:26:00,141.36,141.36,141.355,141.36,40600000.0
2009-10-08 00:27:00,141.365,141.365,141.355,141.355,12200000.0
2009-10-08 00:28:00,141.365,141.365,141.345,141.35,49200000.0
2009-10-08 00:29:00,141.35,141.35,141.345,141.345,19200000.0
2009-10-08 00:30:00,141.35,141.35,141.33,141.345,67400000.0
2009-10-08 00:31:00,141.335,141.34,141.33,141.34,26300000.0
2009-10-08 00:32:00,141.345,141.345,141.335,141.345,18000000.0
2009-10-08 00:33:00,141.335,141.345,141.275,141.34,111300000.0
2009-10-08 00:34:00,141.34,141.34,141.31,141.325,74400000.0
2009-10-08 00:35:00,141.325,141.345,141.32,141.345,18000000.0
2009-10-08 00:36:00,141.33,141.35,141.33,141.35,9000000.0
2009-10-08 00:37:00,141.365,141.375,141.36,141.37,12000000.0
2009-10-08 00:38:00,141.375,141.375,141.365,141.365,18000000.0
2009-10-08 00:39:00,141.375,141.41,141.375,141.41,36200000.0
2009-10-08 00:40:00,141.42,141.455,141.4,141.455,46300000.0
2009-10-08 00:41:00,141.455,141.475,141.43,141.475,26500000.0
2009-10-08 00:42:00,141.475,141.485,141.455,141.48,15800000.0
2009-10-08 00:43:00,141.48,141.48,141.48,141.48,4500000.0
2009-10-08 00:44:00,141.49,141.53,141.475,141.49,51900000.0
2009-10-08 00:45:00,141.485,141.51,141.485,141.51,16500000.0
2009-10-08 00:46:00,141.52,141.55,141.52,141.545,7000000.0
2009-10-08 00:47:00,141.54,141.54,141.53,141.53,10500000.0
2009-10-08 00:48:00,141.525,141.53,141.52,141.52,8000000.0
2009-10-08 00:49:00,141.53,141.53,141.495,141.505,22000000.0
2009-10-08 00:50:00,141.495,141.505,141.48,141.505,5300000.0
2009-10-08 00:51:00,141.495,141.505,141.405,141.425,76400000.0
2009-10-08 00:52:00,141.43,141.45,141.43,141.45,19500000.0
2009-10-08 00:53:00,141.44,141.505,141.44,141.505,95500000.0
2009-10-08 00:54:00,141.5,141.505,141.47,141.495,37900000.0
2009-10-08 00:55:00,141.47,141.48,141.46,141.465,40800000.0
2009-10-08 00:56:00,141.465,141.48,141.455,141.455,25200000.0
2009-10-08 00:57:00,141.465,141.465,141.465,141.465,15000000.0
2009-10-08 00:58:00,141.465,141.465,141.46,141.46,15000000.0
2009-10-08 00:59:00,141.45,141.465,141.445,141.45,54300000.0
2009-10-08 01:00:00,141.45,141.47,141.445,141.47,22700000.0
2009-10-08 01:01:00,141.475,141.49,141.425,141.455,54600000.0
2009-10-08 01:02:00,141.455,141.455,141.4,141.41,21500000.0
2009-10-08 01:03:00,141.41,141.505,141.41,141.49,100800000.0
2009-10-08 01:04:00,141.49,141.5,141.49,141.49,18500000.0
2009-10-08 01:05:00,141.49,141.515,141.475,141.495,36800000.0
2009-10-08 01:06:00,141.495,141.495,141.415,141.415,72000000.0
2009-10-08 01:07:00,141.43,141.495,141.43,141.49,93400000.0
2009-10-08 01:08:00,141.495,141.495,141.465,141.465,50800000.0
2009-10-08 01:09:00,141.465,141.49,141.465,141.475,28200000.0
2009-10-08 01:10:00,141.49,141.49,141.475,141.49,18300000.0
2009-10-08 01:11:00,141.475,141.49,141.475,141.49,6600000.0
2009-10-08 01:12:00,141.49,141.515,141.49,141.495,15800000.0
2009-10-08 01:13:00,141.495,141.495,141.475,141.485,35800000.0
2009-10-08 01:14:00,141.475,141.485,141.475,141.48,15000000.0
2009-10-08 01:15:00,141.475,141.51,141.465,141.48,68600000.0
2009-10-08 01:16:00,141.48,141.5,141.48,141.5,36800000.0
2009-10-08 01:17:00,141.5,141.51,141.495,141.51,52400000.0
2009-10-08 01:18:00,141.52,141.52,141.51,141.515,28100000.0
2009-10-08 01:19:00,141.505,141.53,141.505,141.52,16100000.0
2009-10-08 01:20:00,141.515,141.54,141.49,141.49,91900000.0
2009-10-08 01:21:00,141.5,141.5,141.48,141.48,23700000.0
2009-10-08 01:22:00,141.475,141.515,141.475,141.505,92800000.0
2009-10-08 01:23:00,141.505,141.51,141.495,141.5,61500000.0
2009-10-08 01:24:00,141.5,141.505,141.47,141.5,49200000.0
2009-10-08 01:25:00,141.5,141.51,141.49,141.49,40000000.0
2009-10-08 01:26:00,141.485,141.49,141.46,141.465,46400000.0
2009-10-08 01:27:00,141.47,141.485,141.46,141.47,54800000.0
2009-10-08 01:28:00,141.47,141.47,141.45,141.45,28800000.0
2009-10-08 01:29:00,141.44,141.475,141.39,141.4,142200000.0
2009-10-08 01:30:00,141.4,141.45,141.4,141.4,156400000.0
2009-10-08 01:31:00,141.4,141.435,141.375,141.385,184800000.0
2009-10-08 01:32:00,141.385,141.385,141.34,141.35,126100000.0
2009-10-08 01:33:00,141.35,141.35,141.31,141.32,70200000.0
2009-10-08 01:34:00,141.315,141.37,141.315,141.335,101400000.0
2009-10-08 01:35:00,141.335,141.335,141.305,141.32,34600000.0
2009-10-08 01:36:00,141.32,141.355,141.315,141.355,56200000.0
2009-10-08 01:37:00,141.36,141.36,141.35,141.355,21000000.0
2009-10-08 01:38:00,141.36,141.365,141.305,141.335,120300000.0
2009-10-08 01:39:00,141.345,141.395,141.33,141.395,98500000.0
2009-10-08 01:40:00,141.395,141.395,141.365,141.37,73300000.0
2009-10-08 01:41:00,141.37,141.375,141.34,141.365,90900000.0
2009-10-08 01:42:00,141.355,141.39,141.355,141.38,18900000.0
2009-10-08 01:43:00,141.38,141.39,141.37,141.38,44700000.0
2009-10-08 01:44:00,141.38,141.39,141.37,141.375,26200000.0
2009-10-08 01:45:00,141.375,141.41,141.365,141.41,57900000.0
2009-10-08 01:46:00,141.41,141.45,141.41,141.425,44200000.0
2009-10-08 01:47:00,141.42,141.42,141.365,141.37,60100000.0
2009-10-08 01:48:00,141.365,141.37,141.365,141.37,11200000.0
2009-10-08 01:49:00,141.37,141.37,141.35,141.36,57400000.0
2009-10-08 01:50:00,141.355,141.37,141.32,141.325,157800000.0
2009-10-08 01:51:00,141.325,141.325,141.3,141.315,47900000.0
2009-10-08 01:52:00,141.315,141.33,141.315,141.315,55200000.0
2009-10-08 01:53:00,141.315,141.315,141.315,141.315,6000000.0
2009-10-08 01:54:00,141.315,141.315,141.28,141.315,46000000.0
2009-10-08 01:55:00,141.315,141.33,141.31,141.315,65100000.0
2009-10-08 01:56:00,141.315,141.335,141.315,141.33,37700000.0
2009-10-08 01:57:00,141.33,141.365,141.33,141.345,57600000.0
2009-10-08 01:58:00,141.34,141.34,141.32,141.32,10800000.0
2009-10-08 01:59:00,141.33,141.33,141.32,141.32,18200000.0
2009-10-08 02:00:00,141.33,141.335,141.31,141.32,72400000.0
2009-10-08 02:01:00,141.32,141.32,141.285,141.32,23400000.0
2009-10-08 02:02:00,141.28,141.32,141.28,141.32,9200000.0
2009-10-08 02:03:00,141.32,141.32,141.32,141.32,10000000.0
2009-10-08 02:04:00,141.32,141.345,141.31,141.315,41400000.0
2009-10-08 02:05:00,141.315,141.35,141.315,141.32,57200000.0
2009-10-08 02:06:00,141.32,141.35,141.32,141.345,111600000.0
2009-10-08 02:07:00,141.34,141.365,141.33,141.36,52100000.0
2009-10-08 02:08:00,141.365,141.42,141.36,141.405,110200000.0
2009-10-08 02:09:00,141.395,141.41,141.37,141.37,115100000.0
2009-10-08 02:10:00,141.365,141.37,141.345,141.37,95400000.0
2009-10-08 02:11:00,141.375,141.405,141.35,141.365,115600000.0
2009-10-08 02:12:00,141.37,141.375,141.345,141.355,88600000.0
2009-10-08 02:13:00,141.355,141.365,141.34,141.345,73300000.0
2009-10-08 02:14:00,141.345,141.36,141.345,141.355,69300000.0
2009-10-08 02:15:00,141.36,141.39,141.355,141.37,71200000.0
2009-10-08 02:16:00,141.375,141.385,141.32,141.335,51100000.0
2009-10-08 02:17:00,141.345,141.36,141.345,141.35,34400000.0
2009-10-08 02:18:00,141.35,141.37,141.29,141.35,57600000.0
2009-10-08 02:19:00,141.345,141.35,141.33,141.35,44100000.0
2009-10-08 02:20:00,141.345,141.35,141.31,141.33,78000000.0
2009-10-08 02:21:00,141.33,141.33,141.235,141.235,159100000.0
2009-10-08 02:22:00,141.235,141.265,141.22,141.235,188900000.0
2009-10-08 02:23:00,141.235,141.245,141.225,141.24,67500000.0
2009-10-08 02:24:00,141.24,141.24,141.215,141.235,78200000.0
2009-10-08 02:25:00,141.235,141.25,141.22,141.25,39400000.0
2009-10-08 02:26:00,141.215,141.235,141.19,141.195,97400000.0
2009-10-08 02:27:00,141.19,141.24,141.185,141.225,121500000.0
2009-10-08 02:28:00,141.225,141.255,141.22,141.25,85500000.0
2009-10-08 02:29:00,141.255,141.29,141.25,141.26,75900000.0
2009-10-08 02:30:00,141.26,141.33,141.195,141.195,271100000.0
2009-10-08 02:31:00,141.2,141.205,140.975,141.045,235500000.0
2009-10-08 02:32:00,141.055,141.06,141.005,141.015,172200000.0
2009-10-08 02:33:00,141.0,141.045,140.99,141.005,162800000.0
2009-10-08 02:34:00,141.005,141.095,141.005,141.095,138500000.0
2009-10-08 02:35:00,141.1,141.155,141.1,141.14,131900000.0
2009-10-08 02:36:00,141.14,141.14,141.075,141.09,180400000.0
2009-10-08 02:37:00,141.105,141.12,141.075,141.075,145800000.0
2009-10-08 02:38:00,141.065,141.135,141.06,141.125,125600000.0
2009-10-08 02:39:00,141.13,141.16,141.105,141.105,128000000.0
2009-10-08 02:40:00,141.115,141.19,141.085,141.09,200100000.0
2009-10-08 02:41:00,141.095,141.1,141.02,141.04,207900000.0
2009-10-08 02:42:00,141.04,141.13,141.01,141.13,156100000.0
2009-10-08 02:43:00,141.135,141.17,141.105,141.165,111500000.0
2009-10-08 02:44:00,141.17,141.235,141.155,141.23,131900000.0
2009-10-08 02:45:00,141.22,141.32,141.19,141.295,209800000.0
2009-10-08 02:46:00,141.28,141.305,141.23,141.3,203600000.0
2009-10-08 02:47:00,141.3,141.335,141.285,141.3,161100000.0
2009-10-08 02:48:00,141.31,141.315,141.24,141.245,128200000.0
2009-10-08 02:49:00,141.245,141.335,141.245,141.31,172500000.0
2009-10-08 02:50:00,141.32,141.35,141.285,141.305,171100000.0
2009-10-08 02:51:00,141.295,141.305,141.29,141.3,60900000.0
2009-10-08 02:52:00,141.3,141.365,141.28,141.32,90900000.0
2009-10-08 02:53:00,141.33,141.33,141.28,141.315,122600000.0
2009-10-08 02:54:00,141.31,141.46,141.31,141.46,164700000.0
2009-10-08 02:55:00,141.475,141.52,141.415,141.49,167800000.0
2009-10-08 02:56:00,141.49,141.49,141.4,141.415,97400000.0
2009-10-08 02:57:00,141.42,141.48,141.415,141.42,110100000.0
2009-10-08 02:58:00,141.42,141.435,141.385,141.39,100900000.0
2009-10-08 02:59:00,141.39,141.435,141.355,141.36,122600000.0
2009-10-08 03:00:00,141.365,141.44,141.365,141.43,84500000.0
2009-10-08 03:01:00,141.44,141.485,141.44,141.445,122500000.0
2009-10-08 03:02:00,141.45,141.46,141.4,141.46,140900000.0
2009-10-08 03:03:00,141.46,141.46,141.425,141.44,61500000.0
2009-10-08 03:04:00,141.445,141.465,141.43,141.455,85500000.0
2009-10-08 03:05:00,141.455,141.47,141.435,141.445,103500000.0
2009-10-08 03:06:00,141.445,141.45,141.415,141.42,95700000.0
2009-10-08 03:07:00,141.415,141.47,141.415,141.455,123700000.0
2009-10-08 03:08:00,141.45,141.455,141.43,141.44,60500000.0
2009-10-08 03:09:00,141.445,141.45,141.415,141.45,54800000.0
2009-10-08 03:10:00,141.45,141.465,141.415,141.445,84300000.0
2009-10-08 03:11:00,141.45,141.46,141.44,141.46,70200000.0
2009-10-08 03:12:00,141.45,141.47,141.45,141.46,30200000.0
2009-10-08 03:13:00,141.46,141.46,141.425,141.43,60600000.0
2009-10-08 03:14:00,141.425,141.44,141.42,141.44,83400000.0
2009-10-08 03:15:00,141.43,141.435,141.405,141.41,47500000.0
2009-10-08 03:16:00,141.405,141.42,141.36,141.375,94500000.0
2009-10-08 03:17:00,141.375,141.38,141.335,141.35,61300000.0
2009-10-08 03:18:00,141.345,141.36,141.305,141.305,90500000.0
2009-10-08 03:19:00,141.305,141.33,141.255,141.28,133800000.0
2009-10-08 03:20:00,141.28,141.29,141.26,141.275,86700000.0
2009-10-08 03:21:00,141.275,141.33,141.275,141.31,98500000.0
2009-10-08 03:22:00,141.305,141.32,141.29,141.305,80600000.0
2009-10-08 03:23:00,141.305,141.305,141.25,141.265,144800000.0
2009-10-08 03:24:00,141.265,141.35,141.26,141.33,117900000.0
2009-10-08 03:25:00,141.33,141.345,141.315,141.34,91400000.0
2009-10-08 03:26:00,141.34,141.37,141.32,141.37,73700000.0
2009-10-08 03:27:00,141.37,141.445,141.36,141.43,158300000.0
2009-10-08 03:28:00,141.43,141.55,141.43,141.53,144100000.0
2009-10-08 03:29:00,141.54,141.555,141.48,141.495,165000000.0
2009-10-08 03:30:00,141.5,141.505,141.405,141.43,139600000.0
2009-10-08 03:31:00,141.44,141.44,141.38,141.405,143900000.0
2009-10-08 03:32:00,141.41,141.435,141.39,141.405,79200000.0
2009-10-08 03:33:00,141.415,141.415,141.4,141.41,64600000.0
2009-10-08 03:34:00,141.415,141.445,141.39,141.445,89200000.0
2009-10-08 03:35:00,141.455,141.475,141.425,141.425,126900000.0
2009-10-08 03:36:00,141.42,141.42,141.39,141.41,36500000.0
2009-10-08 03:37:00,141.41,141.41,141.37,141.37,88000000.0
2009-10-08 03:38:00,141.37,141.4,141.37,141.38,75900000.0
2009-10-08 03:39:00,141.375,141.4,141.365,141.395,70600000.0
2009-10-08 03:40:00,141.395,141.42,141.375,141.42,117000000.0
2009-10-08 03:41:00,141.415,141.425,141.405,141.425,29000000.0
2009-10-08 03:42:00,141.42,141.42,141.385,141.395,41000000.0
2009-10-08 03:43:00,141.39,141.45,141.385,141.445,54300000.0
2009-10-08 03:44:00,141.445,141.445,141.415,141.425,47400000.0
2009-10-08 03:45:00,141.42,141.43,141.4,141.4,42100000.0
2009-10-08 03:46:00,141.395,141.395,141.38,141.39,11100000.0
2009-10-08 03:47:00,141.39,141.415,141.39,141.41,45500000.0
2009-10-08 03:48:00,141.405,141.41,141.4,141.41,17300000.0
2009-10-08 03:49:00,141.42,141.425,141.41,141.425,14400000.0
2009-10-08 03:50:00,141.42,141.42,141.395,141.405,59900000.0
2009-10-08 03:51:00,141.405,141.405,141.365,141.365,99700000.0
2009-10-08 03:52:00,141.365,141.375,141.35,141.35,57700000.0
2009-10-08 03:53:00,141.35,141.415,141.35,141.405,89000000.0
2009-10-08 03:54:00,141.415,141.445,141.415,141.42,75700000.0
2009-10-08 03:55:00,141.42,141.485,141.42,141.47,56400000.0
2009-10-08 03:56:00,141.47,141.48,141.45,141.48,90900000.0
2009-10-08 03:57:00,141.47,141.48,141.455,141.455,48600000.0
2009-10-08 03:58:00,141.455,141.46,141.44,141.46,24900000.0
2009-10-08 03:59:00,141.455,141.46,141.435,141.455,69700000.0
2009-10-08 04:00:00,141.455,141.455,141.43,141.45,60600000.0
2009-10-08 04:01:00,141.44,141.45,141.43,141.44,63000000.0
2009-10-08 04:02:00,141.445,141.465,141.44,141.45,43800000.0
2009-10-08 04:03:00,141.445,141.48,141.445,141.475,39500000.0
2009-10-08 04:04:00,141.475,141.485,141.45,141.47,29500000.0
2009-10-08 04:05:00,141.465,141.465,141.43,141.435,44000000.0
2009-10-08 04:06:00,141.415,141.43,141.395,141.4,54000000.0
2009-10-08 04:07:00,141.4,141.405,141.36,141.405,105100000.0
2009-10-08 04:08:00,141.405,141.455,141.395,141.445,101900000.0
2009-10-08 04:09:00,141.455,141.5,141.445,141.49,116800000.0
2009-10-08 04:10:00,141.49,141.51,141.465,141.51,59100000.0
2009-10-08 04:11:00,141.505,141.525,141.485,141.525,110400000.0
2009-10-08 04:12:00,141.525,141.525,141.475,141.475,84200000.0
2009-10-08 04:13:00,141.475,141.505,141.475,141.485,76900000.0
2009-10-08 04:14:00,141.48,141.525,141.47,141.515,54200000.0
2009-10-08 04:15:00,141.51,141.53,141.505,141.51,63800000.0
2009-10-08 04:16:00,141.52,141.55,141.52,141.55,64000000.0
2009-10-08 04:17:00,141.55,141.555,141.51,141.515,113200000.0
2009-10-08 04:18:00,141.51,141.52,141.5,141.51,77900000.0
2009-10-08 04:19:00,141.505,141.54,141.47,141.53,72400000.0
2009-10-08 04:20:00,141.53,141.545,141.515,141.52,51800000.0
2009-10-08 04:21:00,141.52,141.53,141.515,141.515,22700000.0
2009-10-08 04:22:00,141.51,141.51,141.465,141.47,130500000.0
2009-10-08 04:23:00,141.47,141.47,141.45,141.45,122100000.0
2009-10-08 04:24:00,141.455,141.485,141.445,141.475,65400000.0
2009-10-08 04:25:00,141.47,141.47,141.385,141.385,122900000.0
2009-10-08 04:26:00,141.385,141.41,141.37,141.38,141500000.0
2009-10-08 04:27:00,141.38,141.385,141.365,141.375,154800000.0
2009-10-08 04:28:00,141.365,141.385,141.285,141.365,100700000.0
2009-10-08 04:29:00,141.34,141.355,141.32,141.33,68200000.0
2009-10-08 04:30:00,141.325,141.345,141.285,141.285,73200000.0
2009-10-08 04:31:00,141.285,141.315,141.285,141.295,50200000.0
2009-10-08 04:32:00,141.3,141.315,141.265,141.27,35800000.0
2009-10-08 04:33:00,141.265,141.315,141.26,141.295,85800000.0
2009-10-08 04:34:00,141.295,141.315,141.275,141.295,129900000.0
2009-10-08 04:35:00,141.305,141.325,141.275,141.285,159900000.0
2009-10-08 04:36:00,141.28,141.285,141.235,141.27,84600000.0
2009-10-08 04:37:00,141.27,141.305,141.255,141.27,62100000.0
2009-10-08 04:38:00,141.27,141.325,141.27,141.32,90400000.0
2009-10-08 04:39:00,141.315,141.33,141.275,141.285,109100000.0
2009-10-08 04:40:00,141.285,141.305,141.265,141.265,100600000.0
2009-10-08 04:41:00,141.265,141.265,141.235,141.265,90700000.0
2009-10-08 04:42:00,141.27,141.27,141.255,141.27,77800000.0
2009-10-08 04:43:00,141.265,141.31,141.265,141.305,68400000.0
2009-10-08 04:44:00,141.305,141.35,141.285,141.345,109500000.0
2009-10-08 04:45:00,141.345,141.345,141.315,141.315,87200000.0
2009-10-08 04:46:00,141.325,141.325,141.28,141.29,72900000.0
2009-10-08 04:47:00,141.295,141.31,141.24,141.285,190300000.0
2009-10-08 04:48:00,141.285,141.325,141.235,141.235,192700000.0
2009-10-08 04:49:00,141.24,141.275,141.215,141.26,194500000.0
2009-10-08 04:50:00,141.27,141.29,141.195,141.205,191900000.0
2009-10-08 04:51:00,141.205,141.26,141.185,141.25,248500000.0
2009-10-08 04:52:00,141.25,141.25,141.185,141.185,47100000.0
2009-10-08 04:53:00,141.18,141.275,141.18,141.275,146100000.0
2009-10-08 04:54:00,141.275,141.305,141.245,141.255,124800000.0
2009-10-08 04:55:00,141.255,141.315,141.25,141.265,102200000.0
2009-10-08 04:56:00,141.26,141.285,141.26,141.285,27200000.0
2009-10-08 04:57:00,141.285,141.285,141.245,141.27,105200000.0
2009-10-08 04:58:00,141.27,141.27,141.23,141.245,66000000.0
2009-10-08 04:59:00,141.245,141.31,141.24,141.285,111400000.0
2009-10-08 05:00:00,141.285,141.295,141.255,141.255,94500000.0
2009-10-08 05:01:00,141.275,141.295,141.25,141.25,86200000.0
2009-10-08 05:02:00,141.25,141.305,141.24,141.305,97900000.0
2009-10-08 05:03:00,141.305,141.35,141.28,141.34,140300000.0
2009-10-08 05:04:00,141.34,141.34,141.27,141.28,90400000.0
2009-10-08 05:05:00,141.28,141.305,141.27,141.28,74900000.0
2009-10-08 05:06:00,141.27,141.295,141.26,141.285,59800000.0
2009-10-08 05:07:00,141.285,141.295,141.265,141.27,151600000.0
2009-10-08 05:08:00,141.265,141.305,141.26,141.305,64700000.0
2009-10-08 05:09:00,141.3,141.31,141.27,141.27,63300000.0
2009-10-08 05:10:00,141.27,141.3,141.27,141.29,65200000.0
2009-10-08 05:11:00,141.29,141.305,141.29,141.3,95800000.0
2009-10-08 05:12:00,141.3,141.3,141.28,141.295,43100000.0
2009-10-08 05:13:00,141.285,141.31,141.275,141.295,94100000.0
2009-10-08 05:14:00,141.29,141.295,141.285,141.285,33700000.0
2009-10-08 05:15:00,141.285,141.295,141.27,141.295,95700000.0
2009-10-08 05:16:00,141.31,141.31,141.28,141.295,50000000.0
2009-10-08 05:17:00,141.305,141.305,141.295,141.295,21500000.0
2009-10-08 05:18:00,141.305,141.305,141.28,141.295,47700000.0
2009-10-08 05:19:00,141.295,141.295,141.295,141.295,20500000.0
2009-10-08 05:20:00,141.295,141.3,141.26,141.3,84900000.0
2009-10-08 05:21:00,141.3,141.3,141.25,141.29,122500000.0
2009-10-08 05:22:00,141.285,141.305,141.27,141.285,80300000.0
2009-10-08 05:23:00,141.275,141.29,141.26,141.29,79500000.0
2009-10-08 05:24:00,141.29,141.305,141.24,141.25,110800000.0
2009-10-08 05:25:00,141.245,141.28,141.245,141.255,104400000.0
2009-10-08 05:26:00,141.25,141.29,141.25,141.27,59000000.0
2009-10-08 05:27:00,141.265,141.27,141.24,141.25,96900000.0
2009-10-08 05:28:00,141.198,141.222,141.187,141.204,52100000.0
2009-10-08 05:29:00,141.245,141.265,141.22,141.265,53200000.0
2009-10-08 05:30:00,141.265,141.27,141.25,141.255,38300000.0
2009-10-08 05:31:00,141.255,141.27,141.255,141.27,16600000.0
2009-10-08 05:32:00,141.28,141.3,141.26,141.265,55200000.0
2009-10-08 05:33:00,141.265,141.29,141.26,141.29,38700000.0
2009-10-08 05:34:00,141.285,141.285,141.245,141.275,77100000.0
2009-10-08 05:35:00,141.275,141.29,141.255,141.26,83300000.0
2009-10-08 05:36:00,141.27,141.28,141.26,141.27,57200000.0
2009-10-08 05:37:00,141.275,141.3,141.275,141.3,26800000.0
2009-10-08 05:38:00,141.3,141.3,141.26,141.285,33200000.0
2009-10-08 05:39:00,141.28,141.295,141.27,141.29,79100000.0
2009-10-08 05:40:00,141.29,141.31,141.28,141.31,70500000.0
2009-10-08 05:41:00,141.31,141.34,141.31,141.33,49300000.0
2009-10-08 05:42:00,141.32,141.355,141.315,141.355,65200000.0
2009-10-08 05:43:00,141.36,141.37,141.32,141.32,113300000.0
2009-10-08 05:44:00,141.32,141.32,141.275,141.3,111100000.0
2009-10-08 05:45:00,141.3,141.305,141.285,141.285,58500000.0
2009-10-08 05:46:00,141.29,141.31,141.275,141.275,48300000.0
2009-10-08 05:47:00,141.275,141.29,141.235,141.285,168700000.0
2009-10-08 05:48:00,141.28,141.28,141.22,141.225,162900000.0
2009-10-08 05:49:00,141.23,141.32,141.23,141.305,85400000.0
2009-10-08 05:50:00,141.305,141.31,141.285,141.29,79600000.0
2009-10-08 05:51:00,141.285,141.33,141.28,141.32,82900000.0
2009-10-08 05:52:00,141.33,141.33,141.305,141.305,39300000.0
2009-10-08 05:53:00,141.3,141.325,141.295,141.305,62200000.0
2009-10-08 05:54:00,141.305,141.32,141.29,141.31,59400000.0
2009-10-08 05:55:00,141.31,141.31,141.27,141.27,45500000.0
2009-10-08 05:56:00,141.27,141.275,141.24,141.245,76800000.0
2009-10-08 05:57:00,141.245,141.265,141.24,141.26,70100000.0
2009-10-08 05:58:00,141.26,141.265,141.25,141.25,16400000.0
2009-10-08 05:59:00,141.26,141.265,141.245,141.255,115400000.0
2009-10-08 06:00:00,141.255,141.27,141.245,141.27,57300000.0
2009-10-08 06:01:00,141.265,141.28,141.25,141.26,91600000.0
2009-10-08 06:02:00,141.265,141.265,141.24,141.24,36800000.0
2009-10-08 06:03:00,141.24,141.295,141.235,141.29,47900000.0
2009-10-08 06:04:00,141.29,141.29,141.265,141.27,58400000.0
2009-10-08 06:05:00,141.26,141.265,141.23,141.255,61500000.0
2009-10-08 06:06:00,141.255,141.275,141.245,141.275,89400000.0
2009-10-08 06:07:00,141.26,141.295,141.26,141.295,13200000.0
2009-10-08 06:08:00,141.295,141.295,141.28,141.29,17200000.0
2009-10-08 06:09:00,141.29,141.325,141.28,141.32,57700000.0
2009-10-08 06:10:00,141.32,141.33,141.285,141.33,106200000.0
2009-10-08 06:11:00,141.33,141.355,141.315,141.35,69000000.0
2009-10-08 06:12:00,141.35,141.35,141.34,141.34,23200000.0
2009-10-08 06:13:00,141.34,141.34,141.31,141.31,30800000.0
2009-10-08 06:14:00,141.31,141.31,141.285,141.285,52800000.0
2009-10-08 06:15:00,141.29,141.3,141.275,141.28,42400000.0
2009-10-08 06:16:00,141.275,141.295,141.26,141.26,93800000.0
2009-10-08 06:17:00,141.255,141.315,141.255,141.315,89900000.0
2009-10-08 06:18:00,141.315,141.315,141.29,141.305,37800000.0
2009-10-08 06:19:00,141.295,141.32,141.29,141.3,74400000.0
2009-10-08 06:20:00,141.3,141.3,141.29,141.295,70500000.0
2009-10-08 06:21:00,141.3,141.315,141.3,141.305,39800000.0
2009-10-08 06:22:00,141.31,141.325,141.29,141.31,31100000.0
2009-10-08 06:23:00,141.325,141.325,141.29,141.305,36800000.0
2009-10-08 06:24:00,141.305,141.305,141.3,141.305,11500000.0
2009-10-08 06:25:00,141.305,141.315,141.305,141.305,37200000.0
2009-10-08 06:26:00,141.315,141.325,141.26,141.275,63700000.0
2009-10-08 06:27:00,141.275,141.31,141.245,141.28,134500000.0
2009-10-08 06:28:00,141.28,141.3,141.245,141.26,98100000.0
2009-10-08 06:29:00,141.26,141.275,141.26,141.27,90100000.0
2009-10-08 06:30:00,141.27,141.28,141.265,141.275,26900000.0
2009-10-08 06:31:00,141.285,141.285,141.275,141.275,18100000.0
2009-10-08 06:32:00,141.285,141.285,141.275,141.285,16000000.0
2009-10-08 06:33:00,141.28,141.28,141.24,141.24,44400000.0
2009-10-08 06:34:00,141.25,141.285,141.25,141.285,94100000.0
2009-10-08 06:35:00,141.29,141.295,141.28,141.28,28300000.0
2009-10-08 06:36:00,141.28,141.29,141.24,141.255,105900000.0
2009-10-08 06:37:00,141.255,141.255,141.245,141.25,12100000.0
2009-10-08 06:38:00,141.25,141.27,141.245,141.265,45000000.0
2009-10-08 06:39:00,141.265,141.265,141.23,141.24,33400000.0
2009-10-08 06:40:00,141.24,141.24,141.225,141.24,39800000.0
2009-10-08 06:41:00,141.25,141.25,141.16,141.21,57900000.0
2009-10-08 06:42:00,141.205,141.22,141.125,141.14,70100000.0
2009-10-08 06:43:00,141.14,141.195,141.14,141.19,33400000.0
2009-10-08 06:44:00,141.2,141.2,141.145,141.145,69400000.0
2009-10-08 06:45:00,141.155,141.18,141.13,141.13,58000000.0
2009-10-08 06:46:00,141.14,141.155,141.13,141.14,58700000.0
2009-10-08 06:47:00,141.145,141.165,141.125,141.145,105400000.0
2009-10-08 06:48:00,141.145,141.165,141.135,141.165,85300000.0
2009-10-08 06:49:00,141.165,141.18,141.15,141.165,75100000.0
2009-10-08 06:50:00,141.18,141.21,141.16,141.21,73400000.0
2009-10-08 06:51:00,141.21,141.235,141.21,141.22,64400000.0
2009-10-08 06:52:00,141.22,141.23,141.165,141.215,131100000.0
2009-10-08 06:53:00,141.215,141.215,141.165,141.185,90900000.0
2009-10-08 06:54:00,141.185,141.195,141.17,141.19,18100000.0
2009-10-08 06:55:00,141.185,141.215,141.17,141.17,45000000.0
2009-10-08 06:56:00,141.17,141.205,141.16,141.185,72300000.0
2009-10-08 06:57:00,141.175,141.175,141.155,141.175,41100000.0
2009-10-08 06:58:00,141.17,141.175,141.15,141.175,58000000.0
2009-10-08 06:59:00,141.17,141.175,141.135,141.155,28700000.0
2009-10-08 07:00:00,141.16,141.165,141.09,141.145,69300000.0
2009-10-08 07:01:00,141.145,141.15,141.125,141.145,64700000.0
2009-10-08 07:02:00,141.145,141.15,141.14,141.145,22000000.0
2009-10-08 07:03:00,141.145,141.155,141.145,141.155,19600000.0
2009-10-08 07:04:00,141.15,141.16,141.15,141.16,12100000.0
2009-10-08 07:05:00,141.16,141.185,141.15,141.175,38700000.0
2009-10-08 07:06:00,141.175,141.18,141.14,141.145,61400000.0
2009-10-08 07:07:00,141.145,141.165,141.115,141.125,81700000.0
2009-10-08 07:08:00,141.12,141.135,141.105,141.125,107900000.0
2009-10-08 07:09:00,141.125,141.125,141.07,141.1,113700000.0
2009-10-08 07:10:00,141.1,141.155,141.1,141.12,99600000.0
2009-10-08 07:11:00,141.12,141.12,141.085,141.09,79400000.0
2009-10-08 07:12:00,141.09,141.11,141.09,141.11,59200000.0
2009-10-08 07:13:00,141.11,141.12,141.1,141.11,99500000.0
2009-10-08 07:14:00,141.11,141.135,141.105,141.105,78900000.0
2009-10-08 07:15:00,141.1,141.105,141.085,141.085,45800000.0
2009-10-08 07:16:00,141.085,141.1,141.055,141.095,81700000.0
2009-10-08 07:17:00,141.105,141.12,141.08,141.11,78800000.0
2009-10-08 07:18:00,141.11,141.16,141.1,141.16,87700000.0
2009-10-08 07:19:00,141.16,141.16,141.125,141.135,65500000.0
2009-10-08 07:20:00,141.135,141.17,141.135,141.155,47700000.0
2009-10-08 07:21:00,141.16,141.16,141.1,141.13,103100000.0
2009-10-08 07:22:00,141.13,141.14,141.115,141.125,59300000.0
2009-10-08 07:23:00,141.125,141.14,141.115,141.13,36500000.0
2009-10-08 07:24:00,141.13,141.185,141.13,141.18,60300000.0
2009-10-08 07:25:00,141.18,141.21,141.18,141.205,66300000.0
2009-10-08 07:26:00,141.205,141.225,141.14,141.205,116400000.0
2009-10-08 07:27:00,141.21,141.22,141.135,141.135,89900000.0
2009-10-08 07:28:00,141.135,141.175,141.125,141.135,133400000.0
2009-10-08 07:29:00,141.135,141.145,141.12,141.14,52000000.0
2009-10-08 07:30:00,141.125,141.165,141.11,141.155,128800000.0
2009-10-08 07:31:00,141.15,141.16,141.145,141.15,84000000.0
2009-10-08 07:32:00,141.15,141.15,141.08,141.09,99300000.0
2009-10-08 07:33:00,141.09,141.12,141.085,141.12,50100000.0
2009-10-08 07:34:00,141.12,141.125,141.085,141.09,146000000.0
2009-10-08 07:35:00,141.09,141.09,141.075,141.085,59300000.0
2009-10-08 07:36:00,141.075,141.095,141.07,141.095,63300000.0
2009-10-08 07:37:00,141.105,141.105,141.08,141.095,60900000.0
2009-10-08 07:38:00,141.1,141.135,141.1,141.125,47200000.0
2009-10-08 07:39:00,141.125,141.125,141.105,141.115,61400000.0
2009-10-08 07:40:00,141.115,141.125,141.105,141.105,35500000.0
2009-10-08 07:41:00,141.11,141.16,141.11,141.16,51200000.0
2009-10-08 07:42:00,141.16,141.17,141.13,141.15,62200000.0
2009-10-08 07:43:00,141.145,141.225,141.12,141.215,165000000.0
2009-10-08 07:44:00,141.225,141.225,141.14,141.14,126600000.0
2009-10-08 07:45:00,141.135,141.15,141.125,141.15,65000000.0
2009-10-08 07:46:00,141.15,141.16,141.135,141.135,31700000.0
2009-10-08 07:47:00,141.14,141.235,141.13,141.2,150000000.0
2009-10-08 07:48:00,141.2,141.21,141.185,141.2,81800000.0
2009-10-08 07:49:00,141.195,141.275,141.18,141.275,129600000.0
2009-10-08 07:50:00,141.275,141.345,141.24,141.32,178000000.0
2009-10-08 07:51:00,141.315,141.315,141.24,141.27,94600000.0
2009-10-08 07:52:00,141.265,141.265,141.25,141.265,37800000.0
2009-10-08 07:53:00,141.26,141.26,141.225,141.24,114400000.0
2009-10-08 07:54:00,141.25,141.285,141.235,141.285,150700000.0
2009-10-08 07:55:00,141.28,141.305,141.23,141.23,101100000.0
2009-10-08 07:56:00,141.23,141.24,141.22,141.225,51500000.0
2009-10-08 07:57:00,141.23,141.24,141.22,141.22,61100000.0
2009-10-08 07:58:00,141.23,141.275,141.22,141.265,86300000.0
2009-10-08 07:59:00,141.265,141.27,141.245,141.26,79200000.0
2009-10-08 08:00:00,141.255,141.28,141.24,141.245,120200000.0
2009-10-08 08:01:00,141.25,141.255,141.185,141.185,113700000.0
2009-10-08 08:02:00,141.18,141.18,141.105,141.12,146500000.0
2009-10-08 08:03:00,141.11,141.115,141.105,141.115,33400000.0
2009-10-08 08:04:00,141.13,141.145,141.115,141.13,112600000.0
2009-10-08 08:05:00,141.13,141.185,141.12,141.15,166300000.0
2009-10-08 08:06:00,141.15,141.2,141.15,141.17,121100000.0
2009-10-08 08:07:00,141.17,141.195,141.17,141.185,108200000.0
2009-10-08 08:08:00,141.185,141.25,141.185,141.225,120100000.0
2009-10-08 08:09:00,141.225,141.28,141.21,141.28,128200000.0
2009-10-08 08:10:00,141.28,141.29,141.24,141.245,237100000.0
2009-10-08 08:11:00,141.245,141.26,141.155,141.155,164600000.0
2009-10-08 08:12:00,141.155,141.155,141.125,141.15,174100000.0
2009-10-08 08:13:00,141.15,141.19,141.15,141.185,116300000.0
2009-10-08 08:14:00,141.18,141.18,141.11,141.115,134100000.0
2009-10-08 08:15:00,141.115,141.12,141.07,141.09,119700000.0
2009-10-08 08:16:00,141.09,141.15,141.075,141.115,209100000.0
2009-10-08 08:17:00,141.11,141.135,141.105,141.13,123000000.0
2009-10-08 08:18:00,141.13,141.17,141.13,141.165,126000000.0
2009-10-08 08:19:00,141.165,141.25,141.165,141.235,199400000.0
2009-10-08 08:20:00,141.235,141.265,141.215,141.25,108600000.0
2009-10-08 08:21:00,141.24,141.285,141.22,141.24,112400000.0
2009-10-08 08:22:00,141.235,141.245,141.215,141.235,99300000.0
2009-10-08 08:23:00,141.24,141.24,141.215,141.24,117200000.0
2009-10-08 08:24:00,141.25,141.29,141.25,141.29,136800000.0
2009-10-08 08:25:00,141.29,141.295,141.26,141.29,88000000.0
2009-10-08 08:26:00,141.285,141.335,141.265,141.305,158400000.0
2009-10-08 08:27:00,141.305,141.34,141.295,141.34,72200000.0
2009-10-08 08:28:00,141.34,141.345,141.265,141.265,97500000.0
2009-10-08 08:29:00,141.265,141.28,141.21,141.23,132100000.0
2009-10-08 08:30:00,141.23,141.285,141.225,141.285,148000000.0
2009-10-08 08:31:00,141.285,141.295,141.265,141.285,99200000.0
2009-10-08 08:32:00,141.285,141.34,141.28,141.33,162100000.0
2009-10-08 08:33:00,141.33,141.35,141.315,141.315,118500000.0
2009-10-08 08:34:00,141.31,141.335,141.3,141.335,112700000.0
2009-10-08 08:35:00,141.335,141.335,141.255,141.255,163300000.0
2009-10-08 08:36:00,141.255,141.27,141.235,141.27,94100000.0
2009-10-08 08:37:00,141.27,141.31,141.27,141.31,45800000.0
2009-10-08 08:38:00,141.31,141.315,141.26,141.28,147400000.0
2009-10-08 08:39:00,141.28,141.305,141.265,141.3,66100000.0
2009-10-08 08:40:00,141.3,141.41,141.3,141.405,222600000.0
2009-10-08 08:41:00,141.4,141.43,141.39,141.395,169100000.0
2009-10-08 08:42:00,141.4,141.425,141.345,141.385,172800000.0
2009-10-08 08:43:00,141.385,141.405,141.335,141.34,139400000.0
2009-10-08 08:44:00,141.34,141.34,141.305,141.315,93400000.0
2009-10-08 08:45:00,141.33,141.415,141.32,141.375,123700000.0
2009-10-08 08:46:00,141.37,141.375,141.325,141.35,109800000.0
2009-10-08 08:47:00,141.355,141.375,141.3,141.34,181700000.0
2009-10-08 08:48:00,141.345,141.355,141.325,141.34,89500000.0
2009-10-08 08:49:00,141.34,141.35,141.32,141.35,56000000.0
2009-10-08 08:50:00,141.35,141.405,141.34,141.39,133100000.0
2009-10-08 08:51:00,141.39,141.4,141.36,141.39,121600000.0
2009-10-08 08:52:00,141.39,141.41,141.375,141.4,111800000.0
2009-10-08 08:53:00,141.4,141.435,141.315,141.33,146700000.0
2009-10-08 08:54:00,141.335,141.375,141.335,141.36,76100000.0
2009-10-08 08:55:00,141.36,141.39,141.315,141.38,76300000.0
2009-10-08 08:56:00,141.38,141.42,141.37,141.405,88900000.0
2009-10-08 08:57:00,141.405,141.405,141.32,141.33,109800000.0
2009-10-08 08:58:00,141.355,141.395,141.33,141.33,196100000.0
2009-10-08 08:59:00,141.325,141.35,141.28,141.335,140900000.0
2009-10-08 09:00:00,141.34,141.37,141.315,141.37,147600000.0
2009-10-08 09:01:00,141.365,141.375,141.32,141.33,86900000.0
2009-10-08 09:02:00,141.34,141.49,141.34,141.435,194300000.0
2009-10-08 09:03:00,141.435,141.59,141.435,141.485,245100000.0
2009-10-08 09:04:00,141.485,141.57,141.47,141.57,182400000.0
2009-10-08 09:05:00,141.575,141.605,141.53,141.53,243000000.0
2009-10-08 09:06:00,141.53,141.615,141.525,141.55,201700000.0
2009-10-08 09:07:00,141.545,141.64,141.545,141.585,148500000.0
2009-10-08 09:08:00,141.58,141.62,141.575,141.615,218900000.0
2009-10-08 09:09:00,141.625,141.65,141.595,141.65,155600000.0
2009-10-08 09:10:00,141.65,141.72,141.645,141.7,226900000.0
2009-10-08 09:11:00,141.7,141.86,141.68,141.78,190700000.0
2009-10-08 09:12:00,141.78,141.89,141.75,141.83,219400000.0
2009-10-08 09:13:00,141.84,141.85,141.785,141.835,219400000.0
2009-10-08 09:14:00,141.83,141.85,141.74,141.74,252700000.0
2009-10-08 09:15:00,141.745,141.77,141.725,141.755,250500000.0
2009-10-08 09:16:00,141.755,141.77,141.73,141.77,137400000.0
2009-10-08 09:17:00,141.765,141.79,141.745,141.75,295400000.0
2009-10-08 09:18:00,141.75,141.78,141.73,141.755,203900000.0
2009-10-08 09:19:00,141.77,141.805,141.745,141.755,179700000.0
2009-10-08 09:20:00,141.765,141.78,141.71,141.745,234500000.0
2009-10-08 09:21:00,141.76,141.775,141.72,141.76,293300000.0
2009-10-08 09:22:00,141.75,141.785,141.695,141.695,198200000.0
2009-10-08 09:23:00,141.695,141.695,141.575,141.605,206600000.0
2009-10-08 09:24:00,141.61,141.66,141.605,141.66,141100000.0
2009-10-08 09:25:00,141.67,141.72,141.635,141.7,219400000.0
2009-10-08 09:26:00,141.695,141.71,141.685,141.695,143200000.0
2009-10-08 09:27:00,141.685,141.775,141.685,141.715,253000000.0
2009-10-08 09:28:00,141.715,141.74,141.67,141.68,197900000.0
2009-10-08 09:29:00,141.68,141.735,141.675,141.675,145000000.0
2009-10-08 09:30:00,141.68,141.78,141.68,141.75,143700000.0
2009-10-08 09:31:00,141.745,141.745,141.695,141.74,235500000.0
2009-10-08 09:32:00,141.745,141.775,141.715,141.765,173900000.0
2009-10-08 09:33:00,141.76,141.775,141.74,141.75,137100000.0
2009-10-08 09:34:00,141.76,141.76,141.72,141.74,91200000.0
2009-10-08 09:35:00,141.73,141.735,141.685,141.705,111800000.0
2009-10-08 09:36:00,141.7,141.73,141.695,141.725,72800000.0
2009-10-08 09:37:00,141.725,141.735,141.69,141.695,162700000.0
2009-10-08 09:38:00,141.69,141.705,141.65,141.695,199200000.0
2009-10-08 09:39:00,141.7,141.715,141.685,141.705,171300000.0
2009-10-08 09:40:00,141.715,141.72,141.665,141.685,141300000.0
2009-10-08 09:41:00,141.68,141.82,141.675,141.8,238600000.0
2009-10-08 09:42:00,141.795,141.815,141.73,141.795,194500000.0
2009-10-08 09:43:00,141.8,141.82,141.79,141.8,108900000.0
2009-10-08 09:44:00,141.795,141.85,141.795,141.85,171300000.0
2009-10-08 09:45:00,141.85,141.87,141.795,141.795,176900000.0
2009-10-08 09:46:00,141.795,141.795,141.745,141.75,125600000.0
2009-10-08 09:47:00,141.75,141.79,141.75,141.78,132900000.0
2009-10-08 09:48:00,141.785,141.82,141.78,141.8,166000000.0
2009-10-08 09:49:00,141.8,141.815,141.765,141.775,122000000.0
2009-10-08 09:50:00,141.78,141.78,141.7,141.76,220200000.0
2009-10-08 09:51:00,141.755,141.79,141.73,141.78,268600000.0
2009-10-08 09:52:00,141.775,141.78,141.705,141.74,206200000.0
2009-10-08 09:53:00,141.74,141.745,141.71,141.725,166400000.0
2009-10-08 09:54:00,141.735,141.77,141.7,141.7,146700000.0
2009-10-08 09:55:00,141.7,141.745,141.7,141.735,129300000.0
2009-10-08 09:56:00,141.735,141.74,141.705,141.71,99600000.0
2009-10-08 09:57:00,141.71,141.765,141.7,141.74,105600000.0
2009-10-08 09:58:00,141.755,141.76,141.745,141.75,193000000.0
2009-10-08 09:59:00,141.75,141.755,141.735,141.745,160900000.0
2009-10-08 10:00:00,141.75,141.78,141.725,141.745,240900000.0
2009-10-08 10:01:00,141.745,141.76,141.725,141.735,180000000.0
2009-10-08 10:02:00,141.735,141.76,141.72,141.72,176750000.0
2009-10-08 10:03:00,141.725,141.775,141.72,141.74,201800000.0
2009-10-08 10:04:00,141.75,141.755,141.73,141.755,108200000.0
2009-10-08 10:05:00,141.75,141.815,141.73,141.815,108800000.0
2009-10-08 10:06:00,141.815,141.84,141.78,141.79,192700000.0
2009-10-08 10:07:00,141.8,141.82,141.78,141.795,235600000.0
2009-10-08 10:08:00,141.8,141.81,141.765,141.77,194600000.0
2009-10-08 10:09:00,141.77,141.795,141.755,141.76,175300000.0
2009-10-08 10:10:00,141.76,141.775,141.675,141.695,183400000.0
2009-10-08 10:11:00,141.695,141.73,141.685,141.725,202300000.0
2009-10-08 10:12:00,141.72,141.72,141.665,141.665,169800000.0
2009-10-08 10:13:00,141.665,141.815,141.665,141.795,274900000.0
2009-10-08 10:14:00,141.795,141.8,141.7,141.71,190100000.0
2009-10-08 10:15:00,141.71,141.715,141.685,141.7,85200000.0
2009-10-08 10:16:00,141.705,141.725,141.675,141.715,158900000.0
2009-10-08 10:17:00,141.705,141.75,141.7,141.725,219800000.0
2009-10-08 10:18:00,141.725,141.76,141.725,141.755,84600000.0
2009-10-08 10:19:00,141.76,141.8,141.725,141.725,156700000.0
2009-10-08 10:20:00,141.725,141.725,141.66,141.695,140600000.0
2009-10-08 10:21:00,141.695,141.7,141.665,141.69,127000000.0
2009-10-08 10:22:00,141.69,141.705,141.55,141.55,184200000.0
2009-10-08 10:23:00,141.55,141.625,141.53,141.59,210000000.0
2009-10-08 10:24:00,141.585,141.64,141.55,141.61,158300000.0
2009-10-08 10:25:00,141.605,141.63,141.585,141.585,88200000.0
2009-10-08 10:26:00,141.585,141.605,141.565,141.605,119800000.0
2009-10-08 10:27:00,141.605,141.7,141.57,141.675,205600000.0
2009-10-08 10:28:00,141.675,141.695,141.655,141.67,202600000.0
2009-10-08 10:29:00,141.675,141.715,141.67,141.7,123200000.0
2009-10-08 10:30:00,141.685,141.685,141.65,141.665,102300000.0
2009-10-08 10:31:00,141.665,141.665,141.625,141.63,92800000.0
2009-10-08 10:32:00,141.64,141.645,141.6,141.635,150800000.0
2009-10-08 10:33:00,141.635,141.635,141.605,141.625,189000000.0
2009-10-08 10:34:00,141.64,141.665,141.605,141.605,147000000.0
2009-10-08 10:35:00,141.605,141.665,141.595,141.645,171900000.0
2009-10-08 10:36:00,141.645,141.65,141.54,141.55,181500000.0
2009-10-08 10:37:00,141.545,141.545,141.49,141.51,162600000.0
2009-10-08 10:38:00,141.51,141.54,141.495,141.54,151800000.0
2009-10-08 10:39:00,141.54,141.575,141.525,141.535,85400000.0
2009-10-08 10:40:00,141.535,141.545,141.51,141.545,109000000.0
2009-10-08 10:41:00,141.54,141.565,141.53,141.55,132700000.0
2009-10-08 10:42:00,141.55,141.59,141.525,141.575,233600000.0
2009-10-08 10:43:00,141.57,141.57,141.53,141.545,151100000.0
2009-10-08 10:44:00,141.545,141.545,141.495,141.505,200900000.0
2009-10-08 10:45:00,141.495,141.505,141.475,141.49,138800000.0
2009-10-08 10:46:00,141.48,141.505,141.48,141.49,119400000.0
2009-10-08 10:47:00,141.485,141.52,141.48,141.515,116100000.0
2009-10-08 10:48:00,141.515,141.515,141.47,141.47,130700000.0
2009-10-08 10:49:00,141.47,141.505,141.44,141.44,131300000.0
2009-10-08 10:50:00,141.455,141.465,141.425,141.435,119400000.0
2009-10-08 10:51:00,141.42,141.45,141.37,141.395,219900000.0
2009-10-08 10:52:00,141.39,141.495,141.39,141.49,151600000.0
2009-10-08 10:53:00,141.48,141.52,141.48,141.5,253700000.0
2009-10-08 10:54:00,141.51,141.54,141.485,141.495,178000000.0
2009-10-08 10:55:00,141.5,141.505,141.445,141.475,194300000.0
2009-10-08 10:56:00,141.475,141.485,141.45,141.47,147400000.0
2009-10-08 10:57:00,141.475,141.485,141.46,141.485,119300000.0
2009-10-08 10:58:00,141.485,141.545,141.485,141.525,170600000.0
2009-10-08 10:59:00,141.54,141.545,141.5,141.52,189400000.0
2009-10-08 11:00:00,141.53,141.57,141.52,141.555,184300000.0
2009-10-08 11:01:00,141.56,141.575,141.525,141.54,187400000.0
2009-10-08 11:02:00,141.535,141.545,141.515,141.525,143900000.0
2009-10-08 11:03:00,141.525,141.545,141.51,141.51,116800000.0
2009-10-08 11:04:00,141.5,141.525,141.46,141.465,176800000.0
2009-10-08 11:05:00,141.465,141.51,141.46,141.5,167200000.0
2009-10-08 11:06:00,141.5,141.51,141.48,141.5,68400000.0
2009-10-08 11:07:00,141.5,141.51,141.495,141.495,78400000.0
2009-10-08 11:08:00,141.495,141.5,141.48,141.49,123000000.0
2009-10-08 11:09:00,141.49,141.575,141.49,141.555,176700000.0
2009-10-08 11:10:00,141.555,141.595,141.55,141.55,211000000.0
2009-10-08 11:11:00,141.55,141.58,141.545,141.57,95200000.0
2009-10-08 11:12:00,141.565,141.57,141.54,141.545,73300000.0
2009-10-08 11:13:00,141.545,141.595,141.54,141.59,115800000.0
2009-10-08 11:14:00,141.59,141.65,141.59,141.625,153600000.0
2009-10-08 11:15:00,141.625,141.67,141.61,141.635,112800000.0
2009-10-08 11:16:00,141.635,141.65,141.6,141.6,91200000.0
2009-10-08 11:17:00,141.6,141.68,141.6,141.68,137600000.0
2009-10-08 11:18:00,141.68,141.68,141.645,141.655,77500000.0
2009-10-08 11:19:00,141.655,141.705,141.645,141.655,115700000.0
2009-10-08 11:20:00,141.655,141.675,141.65,141.655,156500000.0
2009-10-08 11:21:00,141.655,141.67,141.64,141.645,87100000.0
2009-10-08 11:22:00,141.645,141.655,141.645,141.65,46800000.0
2009-10-08 11:23:00,141.66,141.675,141.65,141.665,70400000.0
2009-10-08 11:24:00,141.665,141.7,141.665,141.69,164400000.0
2009-10-08 11:25:00,141.68,141.695,141.675,141.685,78100000.0
2009-10-08 11:26:00,141.685,141.695,141.67,141.67,96800000.0
2009-10-08 11:27:00,141.67,141.705,141.655,141.655,138400000.0
2009-10-08 11:28:00,141.655,141.67,141.62,141.655,105500000.0
2009-10-08 11:29:00,141.655,141.69,141.655,141.665,75100000.0
2009-10-08 11:30:00,141.665,141.69,141.665,141.67,23600000.0
2009-10-08 11:31:00,141.67,141.685,141.66,141.67,36700000.0
2009-10-08 11:32:00,141.67,141.67,141.65,141.665,18600000.0
2009-10-08 11:33:00,141.665,141.69,141.65,141.655,41900000.0
2009-10-08 11:34:00,141.655,141.66,141.64,141.64,43000000.0
2009-10-08 11:35:00,141.64,141.65,141.635,141.635,60400000.0
2009-10-08 11:36:00,141.635,141.68,141.635,141.675,151700000.0
2009-10-08 11:37:00,141.665,141.795,141.655,141.78,143300000.0
2009-10-08 11:38:00,141.785,141.79,141.735,141.745,96300000.0
2009-10-08 11:39:00,141.74,141.78,141.715,141.72,98300000.0
2009-10-08 11:40:00,141.715,141.725,141.675,141.675,96500000.0
2009-10-08 11:41:00,141.69,141.69,141.65,141.665,105600000.0
2009-10-08 11:42:00,141.665,141.69,141.645,141.645,102000000.0
2009-10-08 11:43:00,141.645,141.69,141.64,141.66,77000000.0
2009-10-08 11:44:00,141.66,141.685,141.645,141.645,41800000.0
2009-10-08 11:45:00,141.635,141.66,141.61,141.635,70200000.0
2009-10-08 11:46:00,141.62,141.64,141.62,141.625,46800000.0
2009-10-08 11:47:00,141.625,141.735,141.625,141.715,105800000.0
2009-10-08 11:48:00,141.715,141.72,141.695,141.7,126100000.0
2009-10-08 11:49:00,141.705,141.73,141.695,141.715,109800000.0
2009-10-08 11:50:00,141.715,141.735,141.705,141.72,33800000.0
2009-10-08 11:51:00,141.72,141.72,141.7,141.71,88800000.0
2009-10-08 11:52:00,141.71,141.715,141.7,141.71,38200000.0
2009-10-08 11:53:00,141.715,141.715,141.71,141.71,15400000.0
2009-10-08 11:54:00,141.71,141.71,141.685,141.685,32800000.0
2009-10-08 11:55:00,141.685,141.735,141.67,141.67,144100000.0
2009-10-08 11:56:00,141.67,141.74,141.665,141.74,60900000.0
2009-10-08 11:57:00,141.74,141.74,141.695,141.695,19800000.0
2009-10-08 11:58:00,141.7,141.715,141.68,141.71,97200000.0
2009-10-08 11:59:00,141.705,141.71,141.67,141.7,55900000.0
2009-10-08 12:00:00,141.685,141.72,141.67,141.69,108800000.0
2009-10-08 12:01:00,141.685,141.72,141.68,141.71,108600000.0
2009-10-08 12:02:00,141.715,141.74,141.7,141.725,67700000.0
2009-10-08 12:03:00,141.72,141.745,141.72,141.725,56700000.0
2009-10-08 12:04:00,141.725,141.725,141.685,141.69,96900000.0
2009-10-08 12:05:00,141.685,141.71,141.68,141.7,87400000.0
2009-10-08 12:06:00,141.7,141.71,141.665,141.685,100000000.0
2009-10-08 12:07:00,141.685,141.74,141.68,141.74,88100000.0
2009-10-08 12:08:00,141.735,141.75,141.725,141.73,85100000.0
2009-10-08 12:09:00,141.725,141.735,141.715,141.735,134700000.0
2009-10-08 12:10:00,141.735,141.765,141.735,141.745,150500000.0
2009-10-08 12:11:00,141.735,141.745,141.69,141.71,101500000.0
2009-10-08 12:12:00,141.71,141.73,141.69,141.725,111000000.0
2009-10-08 12:13:00,141.725,141.73,141.71,141.72,65600000.0
2009-10-08 12:14:00,141.72,141.775,141.72,141.77,72300000.0
2009-10-08 12:15:00,141.77,141.825,141.77,141.785,139400000.0
2009-10-08 12:16:00,141.785,141.825,141.785,141.815,104200000.0
2009-10-08 12:17:00,141.815,141.83,141.785,141.83,61500000.0
2009-10-08 12:18:00,141.845,141.87,141.835,141.86,141600000.0
2009-10-08 12:19:00,141.87,141.88,141.845,141.855,112800000.0
2009-10-08 12:20:00,141.855,142.015,141.855,142.015,326700000.0
2009-10-08 12:21:00,142.0,142.0,141.96,141.975,264400000.0
2009-10-08 12:22:00,141.975,142.04,141.96,141.985,244260000.0
2009-10-08 12:23:00,141.985,142.095,141.97,142.065,341700000.0
2009-10-08 12:24:00,142.065,142.125,142.065,142.125,267000000.0
2009-10-08 12:25:00,142.125,142.37,142.125,142.315,333400000.0
2009-10-08 12:26:00,142.325,142.365,142.3,142.355,136000000.0
2009-10-08 12:27:00,142.365,142.4,142.28,142.285,212100000.0
2009-10-08 12:28:00,142.285,142.29,142.205,142.215,347200000.0
2009-10-08 12:29:00,142.21,142.275,142.2,142.245,195400000.0
2009-10-08 12:30:00,142.245,142.27,142.215,142.215,218600000.0
2009-10-08 12:31:00,142.21,142.255,142.205,142.245,218000000.0
2009-10-08 12:32:00,142.245,142.265,142.23,142.25,161600000.0
2009-10-08 12:33:00,142.25,142.265,142.225,142.225,182900000.0
2009-10-08 12:34:00,142.23,142.25,142.13,142.13,228300000.0
2009-10-08 12:35:00,142.13,142.13,142.08,142.105,157400000.0
2009-10-08 12:36:00,142.105,142.11,142.02,142.025,212400000.0
2009-10-08 12:37:00,142.035,142.145,142.035,142.14,276900000.0
2009-10-08 12:38:00,142.145,142.175,142.14,142.165,133700000.0
2009-10-08 12:39:00,142.16,142.165,142.135,142.135,92300000.0
2009-10-08 12:40:00,142.155,142.25,142.155,142.245,257300000.0
2009-10-08 12:41:00,142.245,142.315,142.2,142.275,217900000.0
2009-10-08 12:42:00,142.27,142.27,142.2,142.22,170700000.0
2009-10-08 12:43:00,142.225,142.26,142.215,142.245,78300000.0
2009-10-08 12:44:00,142.24,142.285,142.23,142.26,266600000.0
2009-10-08 12:45:00,142.255,142.31,142.24,142.265,233600000.0
2009-10-08 12:46:00,142.26,142.28,142.245,142.265,174600000.0
2009-10-08 12:47:00,142.275,142.275,142.185,142.205,157300000.0
2009-10-08 12:48:00,142.205,142.215,142.155,142.155,118200000.0
2009-10-08 12:49:00,142.155,142.175,142.115,142.13,170900000.0
2009-10-08 12:50:00,142.125,142.145,142.055,142.055,187100000.0
2009-10-08 12:51:00,142.055,142.07,141.96,142.01,197800000.0
2009-10-08 12:52:00,142.01,142.08,141.995,142.07,283200000.0
2009-10-08 12:53:00,142.08,142.12,142.065,142.1,182300000.0
2009-10-08 12:54:00,142.1,142.105,142.025,142.06,159000000.0
2009-10-08 12:55:00,142.05,142.055,142.02,142.02,104800000.0
2009-10-08 12:56:00,142.02,142.025,141.945,141.98,170700000.0
2009-10-08 12:57:00,141.985,141.985,141.945,141.955,199400000.0
2009-10-08 12:58:00,141.955,141.985,141.925,141.96,142800000.0
2009-10-08 12:59:00,141.96,142.15,141.925,142.055,193300000.0
2009-10-08 13:00:00,142.045,142.225,141.965,142.035,284800000.0
2009-10-08 13:01:00,142.03,142.035,141.67,141.7,283700000.0
2009-10-08 13:02:00,141.7,141.855,141.7,141.755,350900000.0
2009-10-08 13:03:00,141.75,141.815,141.735,141.815,251100000.0
2009-10-08 13:04:00,141.815,141.82,141.765,141.815,263700000.0
2009-10-08 13:05:00,141.815,141.9,141.79,141.815,277500000.0
2009-10-08 13:06:00,141.81,141.845,141.745,141.815,275400000.0
2009-10-08 13:07:00,141.815,141.875,141.8,141.81,216600000.0
2009-10-08 13:08:00,141.805,141.815,141.785,141.81,134400000.0
2009-10-08 13:09:00,141.81,141.825,141.795,141.82,171000000.0
2009-10-08 13:10:00,141.82,141.83,141.755,141.79,233300000.0
2009-10-08 13:11:00,141.805,141.83,141.785,141.805,147900000.0
2009-10-08 13:12:00,141.805,141.83,141.785,141.8,106400000.0
2009-10-08 13:13:00,141.81,141.81,141.74,141.74,129000000.0
2009-10-08 13:14:00,141.74,141.785,141.725,141.78,267900000.0
2009-10-08 13:15:00,141.77,141.83,141.77,141.83,189600000.0
2009-10-08 13:16:00,141.82,141.82,141.735,141.735,194700000.0
2009-10-08 13:17:00,141.735,141.785,141.73,141.785,263700000.0
2009-10-08 13:18:00,141.78,141.795,141.745,141.75,268300000.0
2009-10-08 13:19:00,141.755,141.765,141.68,141.73,224300000.0
2009-10-08 13:20:00,141.73,141.775,141.725,141.775,113100000.0
2009-10-08 13:21:00,141.775,141.815,141.775,141.815,113200000.0
2009-10-08 13:22:00,141.805,141.83,141.78,141.8,184500000.0
2009-10-08 13:23:00,141.8,141.8,141.745,141.775,227100000.0
2009-10-08 13:24:00,141.775,141.82,141.755,141.755,148300000.0
2009-10-08 13:25:00,141.76,141.76,141.72,141.745,134100000.0
2009-10-08 13:26:00,141.745,141.815,141.745,141.8,61600000.0
2009-10-08 13:27:00,141.815,141.815,141.77,141.77,38400000.0
2009-10-08 13:28:00,141.77,141.82,141.745,141.8,162400000.0
2009-10-08 13:29:00,141.81,141.855,141.805,141.85,91500000.0
2009-10-08 13:30:00,141.855,141.94,141.82,141.915,244200000.0
2009-10-08 13:31:00,141.92,141.94,141.88,141.935,192500000.0
2009-10-08 13:32:00,141.94,141.99,141.94,141.975,147200000.0
2009-10-08 13:33:00,141.975,142.0,141.975,141.98,66900000.0
2009-10-08 13:34:00,141.98,141.985,141.94,141.95,132700000.0
2009-10-08 13:35:00,141.95,141.95,141.91,141.915,91700000.0
2009-10-08 13:36:00,141.915,141.93,141.895,141.93,97800000.0
2009-10-08 13:37:00,141.93,141.94,141.915,141.93,77700000.0
2009-10-08 13:38:00,141.925,141.93,141.885,141.925,97600000.0
2009-10-08 13:39:00,141.915,141.92,141.9,141.915,85400000.0
2009-10-08 13:40:00,141.88,141.935,141.88,141.935,114000000.0
2009-10-08 13:41:00,141.935,141.945,141.915,141.925,119900000.0
2009-10-08 13:42:00,141.925,141.955,141.9,141.95,76700000.0
2009-10-08 13:43:00,141.94,142.01,141.93,141.995,126700000.0
2009-10-08 13:44:00,142.0,142.06,141.995,142.02,153800000.0
2009-10-08 13:45:00,142.025,142.045,141.97,141.975,169000000.0
2009-10-08 13:46:00,141.975,142.005,141.975,141.975,176500000.0
2009-10-08 13:47:00,141.975,141.975,141.975,141.975,16900000.0
2009-10-08 13:48:00,141.98,141.995,141.965,141.965,58900000.0
2009-10-08 13:49:00,141.95,141.965,141.9,141.91,65900000.0
2009-10-08 13:50:00,141.91,141.91,141.86,141.87,63200000.0
2009-10-08 13:51:00,141.87,141.87,141.85,141.865,57300000.0
2009-10-08 13:52:00,141.87,141.9,141.865,141.9,109000000.0
2009-10-08 13:53:00,141.895,141.925,141.89,141.905,88000000.0
2009-10-08 13:54:00,141.905,141.92,141.88,141.92,136400000.0
2009-10-08 13:55:00,141.92,141.93,141.9,141.905,73100000.0
2009-10-08 13:56:00,141.905,141.94,141.9,141.92,91100000.0
2009-10-08 13:57:00,141.92,141.945,141.905,141.93,101800000.0
2009-10-08 13:58:00,141.935,141.95,141.92,141.935,136100000.0
2009-10-08 13:59:00,141.94,141.94,141.905,141.905,58700000.0
2009-10-08 14:00:00,141.905,141.925,141.87,141.885,89400000.0
2009-10-08 14:01:00,141.875,141.89,141.84,141.845,93100000.0
2009-10-08 14:02:00,141.845,141.87,141.815,141.84,139600000.0
2009-10-08 14:03:00,141.835,141.86,141.835,141.86,82400000.0
2009-10-08 14:04:00,141.865,141.875,141.835,141.835,120000000.0
2009-10-08 14:05:00,141.835,141.855,141.83,141.85,162900000.0
2009-10-08 14:06:00,141.85,141.86,141.83,141.835,194200000.0
2009-10-08 14:07:00,141.83,141.88,141.825,141.87,115900000.0
2009-10-08 14:08:00,141.87,141.875,141.85,141.85,29000000.0
2009-10-08 14:09:00,141.845,141.85,141.83,141.835,68100000.0
2009-10-08 14:10:00,141.835,141.835,141.765,141.79,164500000.0
2009-10-08 14:11:00,141.79,141.815,141.76,141.805,147800000.0
2009-10-08 14:12:00,141.805,141.84,141.785,141.83,140600000.0
2009-10-08 14:13:00,141.825,141.845,141.825,141.825,55500000.0
2009-10-08 14:14:00,141.82,141.84,141.785,141.785,125300000.0
2009-10-08 14:15:00,141.785,141.8,141.765,141.77,102700000.0
2009-10-08 14:16:00,141.77,141.81,141.77,141.8,121400000.0
2009-10-08 14:17:00,141.8,141.815,141.785,141.785,147400000.0
2009-10-08 14:18:00,141.785,141.795,141.78,141.79,50100000.0
2009-10-08 14:19:00,141.79,141.795,141.745,141.755,169800000.0
2009-10-08 14:20:00,141.755,141.825,141.755,141.805,222500000.0
2009-10-08 14:21:00,141.81,141.865,141.81,141.86,263500000.0
2009-10-08 14:22:00,141.865,141.925,141.855,141.915,192700000.0
2009-10-08 14:23:00,141.91,141.935,141.88,141.93,102500000.0
2009-10-08 14:24:00,141.945,141.98,141.9,141.975,68000000.0
2009-10-08 14:25:00,141.975,142.0,141.965,141.965,148100000.0
2009-10-08 14:26:00,141.965,142.02,141.96,142.01,183700000.0
2009-10-08 14:27:00,142.015,142.05,142.005,142.035,206000000.0
2009-10-08 14:28:00,142.035,142.05,141.96,141.96,171800000.0
2009-10-08 14:29:00,141.96,141.96,141.9,141.925,216700000.0
2009-10-08 14:30:00,141.915,142.27,141.915,142.245,226600000.0
2009-10-08 14:31:00,142.235,142.25,142.17,142.17,238700000.0
2009-10-08 14:32:00,142.165,142.165,142.075,142.11,159800000.0
2009-10-08 14:33:00,142.105,142.125,141.995,142.07,219800000.0
2009-10-08 14:34:00,142.07,142.075,142.03,142.04,152300000.0
2009-10-08 14:35:00,142.04,142.06,142.005,142.03,177000000.0
2009-10-08 14:36:00,142.04,142.15,142.04,142.135,187200000.0
2009-10-08 14:37:00,142.135,142.14,142.055,142.095,254980000.0
2009-10-08 14:38:00,142.095,142.095,142.02,142.025,196500000.0
2009-10-08 14:39:00,142.025,142.06,142.01,142.02,136800000.0
2009-10-08 14:40:00,142.02,142.045,142.015,142.045,99000000.0
2009-10-08 14:41:00,142.05,142.13,142.045,142.13,166800000.0
2009-10-08 14:42:00,142.125,142.175,142.12,142.175,116900000.0
2009-10-08 14:43:00,142.175,142.175,142.09,142.11,106900000.0
2009-10-08 14:44:00,142.1,142.11,142.065,142.1,143200000.0
2009-10-08 14:45:00,142.105,142.115,142.095,142.1,126900000.0
2009-10-08 14:46:00,142.1,142.115,142.07,142.08,143200000.0
2009-10-08 14:47:00,142.085,142.115,142.075,142.085,137000000.0
2009-10-08 14:48:00,142.085,142.11,142.045,142.105,148100000.0
2009-10-08 14:49:00,142.105,142.125,142.075,142.12,126300000.0
2009-10-08 14:50:00,142.12,142.145,142.085,142.085,168300000.0
2009-10-08 14:51:00,142.07,142.115,142.07,142.085,179700000.0
2009-10-08 14:52:00,142.08,142.08,142.025,142.07,247900000.0
2009-10-08 14:53:00,142.065,142.085,142.055,142.075,151900000.0
2009-10-08 14:54:00,142.075,142.11,142.035,142.11,248600000.0
2009-10-08 14:55:00,142.11,142.115,141.955,141.995,328700000.0
2009-10-08 14:56:00,142.01,142.06,141.98,141.98,263900000.0
2009-10-08 14:57:00,141.975,142.01,141.915,141.96,272900000.0
2009-10-08 14:58:00,141.95,142.0,141.93,141.965,240700000.0
2009-10-08 14:59:00,141.97,142.01,141.91,142.0,258100000.0
2009-10-08 15:00:00,142.0,142.08,141.995,142.05,270300000.0
2009-10-08 15:01:00,142.05,142.06,141.985,142.01,216300000.0
2009-10-08 15:02:00,142.005,142.03,141.99,142.015,193100000.0
2009-10-08 15:03:00,142.015,142.015,141.935,141.99,213700000.0
2009-10-08 15:04:00,141.985,142.045,141.98,142.025,186800000.0
2009-10-08 15:05:00,142.03,142.035,141.98,142.005,203000000.0
2009-10-08 15:06:00,142.015,142.05,142.005,142.025,162500000.0
2009-10-08 15:07:00,142.03,142.065,141.99,142.05,241400000.0
2009-10-08 15:08:00,142.05,142.07,142.0,142.0,168100000.0
2009-10-08 15:09:00,142.0,142.115,142.0,142.115,194300000.0
2009-10-08 15:10:00,142.115,142.135,142.05,142.1,215000000.0
2009-10-08 15:11:00,142.105,142.12,142.035,142.065,200400000.0
2009-10-08 15:12:00,142.065,142.12,142.055,142.12,165200000.0
2009-10-08 15:13:00,142.12,142.12,142.085,142.1,223500000.0
2009-10-08 15:14:00,142.11,142.14,142.06,142.09,238000000.0
2009-10-08 15:15:00,142.1,142.11,142.025,142.03,250000000.0
2009-10-08 15:16:00,142.065,142.12,142.02,142.1,459000000.0
2009-10-08 15:17:00,142.105,142.22,142.075,142.22,302600000.0
2009-10-08 15:18:00,142.24,142.39,142.235,142.235,275900000.0
2009-10-08 15:19:00,142.23,142.275,142.215,142.255,275000000.0
2009-10-08 15:20:00,142.255,142.255,142.18,142.19,231400000.0
2009-10-08 15:21:00,142.19,142.315,142.175,142.305,306100000.0
2009-10-08 15:22:00,142.315,142.35,142.25,142.26,272000000.0
2009-10-08 15:23:00,142.275,142.305,142.265,142.295,265900000.0
2009-10-08 15:24:00,142.295,142.36,142.285,142.305,206800000.0
2009-10-08 15:25:00,142.305,142.355,142.295,142.325,201300000.0
2009-10-08 15:26:00,142.33,142.33,142.285,142.325,195800000.0
2009-10-08 15:27:00,142.325,142.345,142.275,142.335,249300000.0
2009-10-08 15:28:00,142.335,142.345,142.25,142.31,223200000.0
2009-10-08 15:29:00,142.31,142.355,142.285,142.355,213500000.0
2009-10-08 15:30:00,142.345,142.525,142.34,142.52,302800000.0
2009-10-08 15:31:00,142.52,142.52,142.4,142.44,234000000.0
2009-10-08 15:32:00,142.44,142.44,142.305,142.31,249200000.0
2009-10-08 15:33:00,142.31,142.335,142.3,142.32,238900000.0
2009-10-08 15:34:00,142.315,142.34,142.28,142.3,167100000.0
2009-10-08 15:35:00,142.3,142.33,142.265,142.295,237600000.0
2009-10-08 15:36:00,142.295,142.34,142.29,142.305,167000000.0
2009-10-08 15:37:00,142.305,142.305,142.2,142.24,182500000.0
2009-10-08 15:38:00,142.245,142.245,142.17,142.185,209100000.0
2009-10-08 15:39:00,142.185,142.195,142.15,142.165,183300000.0
2009-10-08 15:40:00,142.17,142.19,142.135,142.135,209500000.0
2009-10-08 15:41:00,142.135,142.15,142.12,142.14,181200000.0
2009-10-08 15:42:00,142.14,142.145,142.11,142.14,133400000.0
2009-10-08 15:43:00,142.125,142.19,142.125,142.19,179300000.0
2009-10-08 15:44:00,142.19,142.215,142.13,142.14,199200000.0
2009-10-08 15:45:00,142.14,142.205,142.13,142.2,226100000.0
2009-10-08 15:46:00,142.2,142.205,142.13,142.14,263500000.0
2009-10-08 15:47:00,142.145,142.185,142.135,142.15,198000000.0
2009-10-08 15:48:00,142.155,142.19,142.145,142.15,193600000.0
2009-10-08 15:49:00,142.145,142.15,142.115,142.115,166700000.0
2009-10-08 15:50:00,142.115,142.135,142.045,142.105,291700000.0
2009-10-08 15:51:00,142.115,142.17,142.085,142.13,299400000.0
2009-10-08 15:52:00,142.13,142.17,142.095,142.13,253700000.0
2009-10-08 15:53:00,142.135,142.17,142.12,142.13,233800000.0
2009-10-08 15:54:00,142.135,142.17,142.12,142.155,241000000.0
2009-10-08 15:55:00,142.15,142.18,142.135,142.16,229900000.0
2009-10-08 15:56:00,142.17,142.195,142.135,142.18,180000000.0
2009-10-08 15:57:00,142.18,142.185,142.15,142.15,195500000.0
2009-10-08 15:58:00,142.16,142.18,142.155,142.17,130100000.0
2009-10-08 15:59:00,142.17,142.185,142.12,142.12,261700000.0
2009-10-08 16:00:00,142.125,142.135,142.055,142.115,327400000.0
2009-10-08 16:01:00,142.12,142.205,142.12,142.18,232600000.0
2009-10-08 16:02:00,142.18,142.195,142.13,142.13,206700000.0
2009-10-08 16:03:00,142.125,142.19,142.12,142.165,168700000.0
2009-10-08 16:04:00,142.165,142.265,142.155,142.265,239300000.0
2009-10-08 16:05:00,142.245,142.34,142.235,142.285,293900000.0
2009-10-08 16:06:00,142.28,142.295,142.19,142.215,223600000.0
2009-10-08 16:07:00,142.215,142.24,142.175,142.18,180500000.0
2009-10-08 16:08:00,142.18,142.255,142.18,142.235,191300000.0
2009-10-08 16:09:00,142.23,142.32,142.225,142.26,210200000.0
2009-10-08 16:10:00,142.265,142.265,142.18,142.18,205400000.0
2009-10-08 16:11:00,142.185,142.21,142.135,142.185,172300000.0
2009-10-08 16:12:00,142.18,142.215,142.165,142.185,178300000.0
2009-10-08 16:13:00,142.18,142.205,142.17,142.205,138800000.0
2009-10-08 16:14:00,142.17,142.21,142.17,142.195,114100000.0
2009-10-08 16:15:00,142.195,142.27,142.19,142.225,153300000.0
2009-10-08 16:16:00,142.22,142.23,142.17,142.21,154100000.0
2009-10-08 16:17:00,142.215,142.22,142.17,142.175,112300000.0
2009-10-08 16:18:00,142.175,142.22,142.17,142.195,91700000.0
2009-10-08 16:19:00,142.195,142.26,142.18,142.26,188200000.0
2009-10-08 16:20:00,142.265,142.27,142.23,142.245,119700000.0
2009-10-08 16:21:00,142.245,142.3,142.235,142.26,257400000.0
2009-10-08 16:22:00,142.255,142.335,142.255,142.32,184600000.0
2009-10-08 16:23:00,142.32,142.325,142.265,142.285,193100000.0
2009-10-08 16:24:00,142.3,142.355,142.285,142.345,163400000.0
2009-10-08 16:25:00,142.345,142.345,142.29,142.3,146900000.0
2009-10-08 16:26:00,142.3,142.34,142.285,142.34,138600000.0
2009-10-08 16:27:00,142.335,142.335,142.255,142.26,205700000.0
2009-10-08 16:28:00,142.26,142.3,142.25,142.265,227700000.0
2009-10-08 16:29:00,142.29,142.305,142.255,142.255,166100000.0
2009-10-08 16:30:00,142.255,142.26,142.22,142.225,220100000.0
2009-10-08 16:31:00,142.225,142.26,142.195,142.21,227700000.0
2009-10-08 16:32:00,142.215,142.25,142.195,142.25,214500000.0
2009-10-08 16:33:00,142.25,142.25,142.16,142.16,258400000.0
2009-10-08 16:34:00,142.16,142.185,142.115,142.18,273200000.0
2009-10-08 16:35:00,142.195,142.21,142.175,142.21,177000000.0
2009-10-08 16:36:00,142.215,142.26,142.18,142.26,219500000.0
2009-10-08 16:37:00,142.26,142.26,142.105,142.165,259800000.0
2009-10-08 16:38:00,142.165,142.185,142.135,142.165,257300000.0
2009-10-08 16:39:00,142.155,142.165,142.115,142.135,338200000.0
2009-10-08 16:40:00,142.135,142.155,142.105,142.105,217800000.0
2009-10-08 16:41:00,142.115,142.155,142.105,142.11,188100000.0
2009-10-08 16:42:00,142.105,142.14,142.09,142.09,155400000.0
2009-10-08 16:43:00,142.09,142.13,142.075,142.11,222700000.0
2009-10-08 16:44:00,142.115,142.135,142.09,142.12,199100000.0
2009-10-08 16:45:00,142.12,142.135,142.085,142.11,172700000.0
2009-10-08 16:46:00,142.105,142.175,142.105,142.165,172600000.0
2009-10-08 16:47:00,142.165,142.18,142.16,142.165,123000000.0
2009-10-08 16:48:00,142.165,142.165,142.135,142.155,187700000.0
2009-10-08 16:49:00,142.155,142.195,142.155,142.175,155100000.0
2009-10-08 16:50:00,142.175,142.225,142.165,142.205,158400000.0
2009-10-08 16:51:00,142.205,142.225,142.175,142.225,194800000.0
2009-10-08 16:52:00,142.225,142.235,142.175,142.18,158500000.0
2009-10-08 16:53:00,142.17,142.21,142.17,142.195,148400000.0
2009-10-08 16:54:00,142.195,142.235,142.185,142.23,144500000.0
2009-10-08 16:55:00,142.235,142.27,142.21,142.255,171100000.0
2009-10-08 16:56:00,142.265,142.32,142.265,142.28,192200000.0
2009-10-08 16:57:00,142.28,142.33,142.27,142.325,161300000.0
2009-10-08 16:58:00,142.32,142.325,142.295,142.32,193700000.0
2009-10-08 16:59:00,142.32,142.33,142.29,142.315,258800000.0
2009-10-08 17:00:00,142.31,142.31,142.255,142.27,284600000.0
2009-10-08 17:01:00,142.265,142.3,142.235,142.25,237000000.0
2009-10-08 17:02:00,142.24,142.29,142.235,142.235,197900000.0
2009-10-08 17:03:00,142.245,142.25,142.185,142.185,258300000.0
2009-10-08 17:04:00,142.18,142.205,142.145,142.15,191400000.0
2009-10-08 17:05:00,142.155,142.165,142.145,142.16,127800000.0
2009-10-08 17:06:00,142.165,142.165,142.115,142.135,145800000.0
2009-10-08 17:07:00,142.13,142.19,142.13,142.17,271700000.0
2009-10-08 17:08:00,142.175,142.205,142.175,142.19,244000000.0
2009-10-08 17:09:00,142.19,142.2,142.175,142.185,168600000.0
2009-10-08 17:10:00,142.185,142.23,142.16,142.18,283300000.0
2009-10-08 17:11:00,142.18,142.18,142.105,142.115,204200000.0
2009-10-08 17:12:00,142.12,142.185,142.1,142.16,120700000.0
2009-10-08 17:13:00,142.165,142.245,142.16,142.23,167500000.0
2009-10-08 17:14:00,142.235,142.235,142.14,142.15,179800000.0
2009-10-08 17:15:00,142.15,142.205,142.145,142.195,218900000.0
2009-10-08 17:16:00,142.195,142.255,142.195,142.255,209800000.0
2009-10-08 17:17:00,142.265,142.33,142.255,142.315,236200000.0
2009-10-08 17:18:00,142.315,142.345,142.305,142.34,238700000.0
2009-10-08 17:19:00,142.34,142.395,142.295,142.35,250400000.0
2009-10-08 17:20:00,142.36,142.36,142.31,142.33,145000000.0
2009-10-08 17:21:00,142.335,142.365,142.33,142.35,140200000.0
2009-10-08 17:22:00,142.35,142.36,142.315,142.335,174900000.0
2009-10-08 17:23:00,142.335,142.37,142.32,142.37,156500000.0
2009-10-08 17:24:00,142.375,142.375,142.33,142.345,126000000.0
2009-10-08 17:25:00,142.345,142.355,142.315,142.34,178100000.0
2009-10-08 17:26:00,142.34,142.355,142.31,142.35,139100000.0
2009-10-08 17:27:00,142.35,142.35,142.295,142.325,170900000.0
2009-10-08 17:28:00,142.325,142.445,142.325,142.4,224000000.0
2009-10-08 17:29:00,142.4,142.425,142.375,142.405,205200000.0
2009-10-08 17:30:00,142.405,142.41,142.37,142.4,153500000.0
2009-10-08 17:31:00,142.4,142.46,142.37,142.45,218800000.0
2009-10-08 17:32:00,142.46,142.47,142.42,142.455,184700000.0
2009-10-08 17:33:00,142.455,142.49,142.445,142.455,183400000.0
2009-10-08 17:34:00,142.455,142.46,142.405,142.41,243000000.0
2009-10-08 17:35:00,142.41,142.44,142.405,142.415,303800000.0
2009-10-08 17:36:00,142.415,142.435,142.41,142.425,164300000.0
2009-10-08 17:37:00,142.425,142.455,142.425,142.445,171200000.0
2009-10-08 17:38:00,142.44,142.44,142.405,142.405,276500000.0
2009-10-08 17:39:00,142.405,142.46,142.39,142.425,165600000.0
2009-10-08 17:40:00,142.425,142.495,142.425,142.495,244300000.0
2009-10-08 17:41:00,142.495,142.52,142.49,142.51,168100000.0
2009-10-08 17:42:00,142.515,142.515,142.45,142.45,163000000.0
2009-10-08 17:43:00,142.45,142.47,142.43,142.455,253500000.0
2009-10-08 17:44:00,142.455,142.475,142.455,142.46,215100000.0
2009-10-08 17:45:00,142.45,142.485,142.445,142.475,218500000.0
2009-10-08 17:46:00,142.485,142.505,142.465,142.475,184100000.0
2009-10-08 17:47:00,142.48,142.51,142.435,142.48,179300000.0
2009-10-08 17:48:00,142.495,142.545,142.485,142.505,189000000.0
2009-10-08 17:49:00,142.505,142.515,142.43,142.445,150000000.0
2009-10-08 17:50:00,142.435,142.455,142.34,142.35,291500000.0
2009-10-08 17:51:00,142.345,142.355,142.325,142.335,190200000.0
2009-10-08 17:52:00,142.345,142.375,142.33,142.34,181300000.0
2009-10-08 17:53:00,142.34,142.375,142.33,142.33,198900000.0
2009-10-08 17:54:00,142.33,142.34,142.24,142.245,142100000.0
2009-10-08 17:55:00,142.24,142.24,142.175,142.175,148900000.0
2009-10-08 17:56:00,142.185,142.25,142.185,142.25,195500000.0
2009-10-08 17:57:00,142.26,142.27,142.245,142.245,142800000.0
2009-10-08 17:58:00,142.245,142.32,142.245,142.315,97600000.0
2009-10-08 17:59:00,142.315,142.325,142.26,142.27,123600000.0
2009-10-08 18:00:00,142.265,142.295,142.26,142.28,133000000.0
2009-10-08 18:01:00,142.29,142.29,142.255,142.26,65100000.0
2009-10-08 18:02:00,142.25,142.275,142.23,142.24,110600000.0
2009-10-08 18:03:00,142.24,142.255,142.23,142.24,64100000.0
2009-10-08 18:04:00,142.23,142.235,142.205,142.22,91100000.0
2009-10-08 18:05:00,142.225,142.25,142.21,142.21,74100000.0
2009-10-08 18:06:00,142.215,142.26,142.21,142.25,123400000.0
2009-10-08 18:07:00,142.24,142.24,142.21,142.225,49200000.0
2009-10-08 18:08:00,142.22,142.24,142.205,142.215,58300000.0
2009-10-08 18:09:00,142.21,142.27,142.2,142.255,79400000.0
2009-10-08 18:10:00,142.245,142.28,142.235,142.25,97700000.0
2009-10-08 18:11:00,142.25,142.285,142.25,142.265,102600000.0
2009-10-08 18:12:00,142.26,142.28,142.235,142.235,60900000.0
2009-10-08 18:13:00,142.24,142.265,142.23,142.255,94600000.0
2009-10-08 18:14:00,142.26,142.27,142.245,142.25,93500000.0
2009-10-08 18:15:00,142.245,142.255,142.19,142.21,121500000.0
2009-10-08 18:16:00,142.21,142.21,142.15,142.175,137400000.0
2009-10-08 18:17:00,142.175,142.185,142.17,142.185,53700000.0
2009-10-08 18:18:00,142.18,142.22,142.175,142.2,91800000.0
2009-10-08 18:19:00,142.205,142.205,142.18,142.195,65700000.0
2009-10-08 18:20:00,142.195,142.195,142.15,142.15,59500000.0
2009-10-08 18:21:00,142.15,142.195,142.15,142.19,68900000.0
2009-10-08 18:22:00,142.19,142.205,142.185,142.2,70900000.0
2009-10-08 18:23:00,142.235,142.275,142.23,142.27,112600000.0
2009-10-08 18:24:00,142.285,142.295,142.26,142.275,143300000.0
2009-10-08 18:25:00,142.28,142.31,142.27,142.275,187900000.0
2009-10-08 18:26:00,142.275,142.29,142.245,142.28,234500000.0
2009-10-08 18:27:00,142.28,142.285,142.24,142.27,211000000.0
2009-10-08 18:28:00,142.27,142.285,142.205,142.235,214500000.0
2009-10-08 18:29:00,142.235,142.25,142.205,142.215,135700000.0
2009-10-08 18:30:00,142.215,142.225,142.19,142.19,115900000.0
2009-10-08 18:31:00,142.19,142.22,142.13,142.15,195900000.0
2009-10-08 18:32:00,142.145,142.165,142.09,142.135,357400000.0
2009-10-08 18:33:00,142.145,142.165,142.1,142.115,246900000.0
2009-10-08 18:34:00,142.115,142.185,142.11,142.175,257800000.0
2009-10-08 18:35:00,142.175,142.215,142.155,142.16,196500000.0
2009-10-08 18:36:00,142.16,142.225,142.16,142.18,142700000.0
2009-10-08 18:37:00,142.18,142.205,142.155,142.175,205400000.0
2009-10-08 18:38:00,142.175,142.175,142.11,142.12,201500000.0
2009-10-08 18:39:00,142.125,142.16,142.11,142.155,136700000.0
2009-10-08 18:40:00,142.155,142.185,142.14,142.15,168600000.0
2009-10-08 18:41:00,142.155,142.235,142.155,142.225,198500000.0
2009-10-08 18:42:00,142.235,142.235,142.165,142.175,141900000.0
2009-10-08 18:43:00,142.175,142.2,142.17,142.185,104500000.0
2009-10-08 18:44:00,142.19,142.195,142.135,142.175,137600000.0
2009-10-08 18:45:00,142.175,142.19,142.135,142.19,95400000.0
2009-10-08 18:46:00,142.19,142.215,142.18,142.2,117700000.0
2009-10-08 18:47:00,142.2,142.23,142.2,142.205,104600000.0
2009-10-08 18:48:00,142.205,142.23,142.19,142.205,102100000.0
2009-10-08 18:49:00,142.2,142.24,142.195,142.195,98500000.0
2009-10-08 18:50:00,142.195,142.195,142.155,142.155,142500000.0
2009-10-08 18:51:00,142.155,142.17,142.13,142.16,107900000.0
2009-10-08 18:52:00,142.16,142.175,142.135,142.145,111200000.0
2009-10-08 18:53:00,142.15,142.18,142.14,142.165,123500000.0
2009-10-08 18:54:00,142.16,142.205,142.16,142.205,107500000.0
2009-10-08 18:55:00,142.205,142.205,142.18,142.18,53500000.0
2009-10-08 18:56:00,142.185,142.2,142.16,142.18,165900000.0
2009-10-08 18:57:00,142.18,142.19,142.145,142.155,140300000.0
2009-10-08 18:58:00,142.155,142.17,142.14,142.165,100100000.0
2009-10-08 18:59:00,142.16,142.19,142.15,142.17,138400000.0
2009-10-08 19:00:00,142.17,142.205,142.145,142.16,177500000.0
2009-10-08 19:01:00,142.165,142.36,142.16,142.355,175300000.0
2009-10-08 19:02:00,142.355,142.355,142.225,142.255,277600000.0
2009-10-08 19:03:00,142.255,142.26,142.185,142.25,175400000.0
2009-10-08 19:04:00,142.26,142.265,142.24,142.245,210300000.0
2009-10-08 19:05:00,142.245,142.275,142.225,142.255,182000000.0
2009-10-08 19:06:00,142.255,142.275,142.23,142.24,168300000.0
2009-10-08 19:07:00,142.24,142.325,142.24,142.285,230100000.0
2009-10-08 19:08:00,142.285,142.295,142.225,142.26,197400000.0
2009-10-08 19:09:00,142.26,142.26,142.22,142.26,128600000.0
2009-10-08 19:10:00,142.26,142.325,142.255,142.315,169100000.0
2009-10-08 19:11:00,142.315,142.345,142.27,142.27,135200000.0
2009-10-08 19:12:00,142.275,142.295,142.27,142.28,148300000.0
2009-10-08 19:13:00,142.28,142.31,142.265,142.31,168700000.0
2009-10-08 19:14:00,142.32,142.39,142.275,142.365,197600000.0
2009-10-08 19:15:00,142.37,142.405,142.37,142.375,164600000.0
2009-10-08 19:16:00,142.375,142.385,142.355,142.355,114400000.0
2009-10-08 19:17:00,142.345,142.35,142.33,142.34,69100000.0
2009-10-08 19:18:00,142.34,142.365,142.34,142.355,95500000.0
2009-10-08 19:19:00,142.355,142.38,142.35,142.36,102000000.0
2009-10-08 19:20:00,142.37,142.395,142.345,142.37,164600000.0
2009-10-08 19:21:00,142.365,142.365,142.355,142.36,25400000.0
2009-10-08 19:22:00,142.36,142.42,142.34,142.39,237900000.0
2009-10-08 19:23:00,142.39,142.4,142.38,142.38,75400000.0
2009-10-08 19:24:00,142.38,142.43,142.35,142.395,119100000.0
2009-10-08 19:25:00,142.395,142.4,142.32,142.33,137500000.0
2009-10-08 19:26:00,142.33,142.35,142.33,142.35,90600000.0
2009-10-08 19:27:00,142.35,142.385,142.335,142.385,107900000.0
2009-10-08 19:28:00,142.385,142.39,142.345,142.375,123700000.0
2009-10-08 19:29:00,142.38,142.385,142.335,142.34,72700000.0
2009-10-08 19:30:00,142.34,142.36,142.335,142.355,96400000.0
2009-10-08 19:31:00,142.37,142.435,142.365,142.365,189700000.0
2009-10-08 19:32:00,142.355,142.405,142.355,142.405,126100000.0
2009-10-08 19:33:00,142.395,142.45,142.39,142.395,160900000.0
2009-10-08 19:34:00,142.4,142.425,142.385,142.39,165000000.0
2009-10-08 19:35:00,142.39,142.4,142.36,142.385,180300000.0
2009-10-08 19:36:00,142.385,142.415,142.38,142.38,231300000.0
2009-10-08 19:37:00,142.38,142.435,142.365,142.42,206600000.0
2009-10-08 19:38:00,142.42,142.435,142.38,142.42,256700000.0
2009-10-08 19:39:00,142.42,142.43,142.38,142.385,148000000.0
2009-10-08 19:40:00,142.385,142.43,142.385,142.4,182100000.0
2009-10-08 19:41:00,142.395,142.4,142.37,142.375,117800000.0
2009-10-08 19:42:00,142.375,142.38,142.36,142.37,78900000.0
2009-10-08 19:43:00,142.375,142.39,142.335,142.34,150400000.0
2009-10-08 19:44:00,142.34,142.36,142.325,142.355,160800000.0
2009-10-08 19:45:00,142.355,142.355,142.325,142.33,74900000.0
2009-10-08 19:46:00,142.335,142.405,142.335,142.395,75400000.0
2009-10-08 19:47:00,142.395,142.4,142.37,142.395,55100000.0
2009-10-08 19:48:00,142.4,142.41,142.38,142.385,30400000.0
2009-10-08 19:49:00,142.385,142.39,142.375,142.385,55800000.0
2009-10-08 19:50:00,142.385,142.4,142.365,142.375,67400000.0
2009-10-08 19:51:00,142.375,142.39,142.36,142.385,74600000.0
2009-10-08 19:52:00,142.395,142.45,142.395,142.44,117500000.0
2009-10-08 19:53:00,142.44,142.455,142.43,142.445,52400000.0
2009-10-08 19:54:00,142.445,142.445,142.37,142.385,74300000.0
2009-10-08 19:55:00,142.38,142.405,142.37,142.405,42000000.0
2009-10-08 19:56:00,142.405,142.415,142.385,142.395,55100000.0
2009-10-08 19:57:00,142.395,142.425,142.39,142.405,75600000.0
2009-10-08 19:58:00,142.41,142.445,142.405,142.445,95800000.0
2009-10-08 19:59:00,142.44,142.44,142.375,142.38,81700000.0
2009-10-08 20:00:00,142.375,142.375,142.34,142.34,54100000.0
2009-10-08 20:01:00,142.34,142.345,142.305,142.31,87700000.0
2009-10-08 20:02:00,142.305,142.315,142.305,142.315,47900000.0
2009-10-08 20:03:00,142.3,142.335,142.26,142.31,116500000.0
2009-10-08 20:04:00,142.31,142.33,142.28,142.32,98100000.0
2009-10-08 20:05:00,142.32,142.33,142.305,142.33,119700000.0
2009-10-08 20:06:00,142.325,142.335,142.305,142.32,132000000.0
2009-10-08 20:07:00,142.32,142.355,142.31,142.33,136500000.0
2009-10-08 20:08:00,142.33,142.33,142.26,142.26,175700000.0
2009-10-08 20:09:00,142.265,142.29,142.21,142.24,176300000.0
2009-10-08 20:10:00,142.24,142.29,142.235,142.29,180600000.0
2009-10-08 20:11:00,142.29,142.31,142.22,142.225,225500000.0
2009-10-08 20:12:00,142.225,142.25,142.205,142.225,117500000.0
2009-10-08 20:13:00,142.225,142.24,142.21,142.21,88400000.0
2009-10-08 20:14:00,142.205,142.25,142.205,142.205,109100000.0
2009-10-08 20:15:00,142.205,142.235,142.185,142.205,118400000.0
2009-10-08 20:16:00,142.205,142.23,142.175,142.19,154200000.0
2009-10-08 20:17:00,142.195,142.225,142.18,142.19,109000000.0
2009-10-08 20:18:00,142.19,142.22,142.16,142.2,158000000.0
2009-10-08 20:19:00,142.205,142.205,142.165,142.185,138400000.0
2009-10-08 20:20:00,142.185,142.205,142.16,142.205,141200000.0
2009-10-08 20:21:00,142.21,142.22,142.175,142.175,173000000.0
2009-10-08 20:22:00,142.175,142.18,142.165,142.17,87400000.0
2009-10-08 20:23:00,142.18,142.205,142.17,142.18,155400000.0
2009-10-08 20:24:00,142.185,142.185,142.16,142.175,86300000.0
2009-10-08 20:25:00,142.175,142.18,142.15,142.17,137100000.0
2009-10-08 20:26:00,142.18,142.195,142.18,142.195,44700000.0
2009-10-08 20:27:00,142.195,142.215,142.18,142.205,43100000.0
2009-10-08 20:28:00,142.205,142.22,142.17,142.2,64100000.0
2009-10-08 20:29:00,142.2,142.205,142.15,142.16,136400000.0
2009-10-08 20:30:00,142.165,142.195,142.13,142.16,175000000.0
2009-10-08 20:31:00,142.16,142.17,142.12,142.12,113000000.0
2009-10-08 20:32:00,142.125,142.165,142.115,142.13,94700000.0
2009-10-08 20:33:00,142.125,142.185,142.125,142.14,129100000.0
2009-10-08 20:34:00,142.135,142.165,142.115,142.12,123000000.0
2009-10-08 20:35:00,142.12,142.135,142.08,142.09,144830000.0
2009-10-08 20:36:00,142.085,142.17,142.085,142.1,181920000.0
2009-10-08 20:37:00,142.105,142.12,142.1,142.12,64700000.0
2009-10-08 20:38:00,142.12,142.13,142.105,142.115,105300000.0
2009-10-08 20:39:00,142.11,142.125,142.08,142.1,97700000.0
2009-10-08 20:40:00,142.1,142.125,142.1,142.115,72830000.0
2009-10-08 20:41:00,142.11,142.12,142.11,142.12,29100000.0
2009-10-08 20:42:00,142.12,142.12,142.1,142.11,99900000.0
2009-10-08 20:43:00,142.11,142.13,142.11,142.11,31000000.0
2009-10-08 20:44:00,142.115,142.12,142.11,142.12,10900000.0
2009-10-08 20:45:00,142.12,142.165,142.12,142.13,113830000.0
2009-10-08 20:46:00,142.135,142.135,142.095,142.12,91860000.0
2009-10-08 20:47:00,142.12,142.135,142.12,142.13,49300000.0
2009-10-08 20:48:00,142.13,142.145,142.1,142.105,81290000.0
2009-10-08 20:49:00,142.11,142.11,142.1,142.1,28000000.0
2009-10-08 20:50:00,142.1,142.12,142.1,142.11,61500000.0
2009-10-08 20:51:00,142.11,142.12,142.105,142.115,47800000.0
2009-10-08 20:52:00,142.115,142.135,142.11,142.115,82130000.0
2009-10-08 20:53:00,142.115,142.14,142.115,142.125,94120000.0
2009-10-08 20:54:00,142.125,142.17,142.12,142.145,71300000.0
2009-10-08 20:55:00,142.145,142.145,142.13,142.13,45000000.0
2009-10-08 20:56:00,142.13,142.19,142.13,142.185,80460000.0
2009-10-08 20:57:00,142.185,142.2,142.175,142.2,84200000.0
2009-10-08 20:58:00,142.2,142.215,142.2,142.215,33900000.0
2009-10-08 20:59:00,142.215,142.22,142.19,142.195,127430000.0
2009-10-08 21:00:00,142.195,142.21,142.155,142.17,87860000.0
2009-10-08 21:01:00,142.17,142.22,142.17,142.215,91820000.0
2009-10-08 21:02:00,142.22,142.24,142.205,142.225,111020000.0
2009-10-08 21:03:00,142.225,142.245,142.225,142.225,50200000.0
2009-10-08 21:04:00,142.22,142.255,142.22,142.245,69600000.0
2009-10-08 21:05:00,142.245,142.255,142.225,142.25,89260000.0
2009-10-08 21:06:00,142.25,142.255,142.225,142.255,93430000.0
2009-10-08 21:07:00,142.24,142.27,142.23,142.245,49430000.0
2009-10-08 21:08:00,142.25,142.26,142.23,142.26,50500000.0
2009-10-08 21:09:00,142.265,142.275,142.225,142.235,81130000.0
2009-10-08 21:10:00,142.235,142.25,142.22,142.235,91230000.0
2009-10-08 21:11:00,142.21,142.225,142.19,142.205,50800000.0
2009-10-08 21:12:00,142.2,142.225,142.18,142.185,74000000.0
2009-10-08 21:13:00,142.185,142.215,142.18,142.195,68360000.0
2009-10-08 21:14:00,142.185,142.205,142.165,142.195,144260000.0
2009-10-08 21:15:00,142.195,142.225,142.18,142.18,218460000.0
2009-10-08 21:16:00,142.18,142.23,142.18,142.205,135260000.0
2009-10-08 21:17:00,142.205,142.21,142.17,142.17,99400000.0
2009-10-08 21:18:00,142.18,142.21,142.16,142.2,81260000.0
2009-10-08 21:19:00,142.195,142.24,142.19,142.21,122630000.0
2009-10-08 21:20:00,142.215,142.265,142.21,142.245,102560000.0
2009-10-08 21:21:00,142.25,142.265,142.22,142.255,82030000.0
2009-10-08 21:22:00,142.255,142.255,142.25,142.25,4000000.0
2009-10-08 21:23:00,142.26,142.275,142.255,142.255,39020000.0
2009-10-08 21:24:00,142.26,142.265,142.255,142.26,17130000.0
2009-10-08 21:25:00,142.26,142.26,142.225,142.225,53800000.0
2009-10-08 21:26:00,142.23,142.245,142.22,142.24,44230000.0
2009-10-08 21:27:00,142.24,142.24,142.15,142.155,92430000.0
2009-10-08 21:28:00,142.155,142.19,142.155,142.17,74100000.0
2009-10-08 21:29:00,142.175,142.185,142.16,142.16,46100000.0
2009-10-08 21:30:00,142.155,142.165,142.14,142.15,109130000.0
2009-10-08 21:31:00,142.15,142.185,142.145,142.185,83700000.0
2009-10-08 21:32:00,142.185,142.185,142.175,142.185,49500000.0
2009-10-08 21:33:00,142.18,142.23,142.18,142.23,111200000.0
2009-10-08 21:34:00,142.235,142.275,142.235,142.25,122900000.0
2009-10-08 21:35:00,142.25,142.25,142.235,142.24,51500000.0
2009-10-08 21:36:00,142.23,142.235,142.21,142.21,115100000.0
2009-10-08 21:37:00,142.21,142.235,142.21,142.215,62320000.0
2009-10-08 21:38:00,142.215,142.225,142.205,142.215,60250000.0
2009-10-08 21:39:00,142.21,142.22,142.2,142.215,87860000.0
2009-10-08 21:40:00,142.21,142.22,142.205,142.205,22700000.0
2009-10-08 21:41:00,142.205,142.21,142.205,142.205,43000000.0
2009-10-08 21:42:00,142.205,142.205,142.185,142.19,39200000.0
2009-10-08 21:43:00,142.19,142.2,142.19,142.195,36200000.0
2009-10-08 21:44:00,142.19,142.19,142.18,142.18,18000000.0
2009-10-08 21:45:00,142.18,142.18,142.13,142.155,64200000.0
2009-10-08 21:46:00,142.16,142.195,142.16,142.165,59100000.0
2009-10-08 21:47:00,142.165,142.17,142.165,142.165,44100000.0
2009-10-08 21:48:00,142.17,142.18,142.165,142.18,33100000.0
2009-10-08 21:49:00,142.18,142.19,142.17,142.18,58500000.0
2009-10-08 21:50:00,142.18,142.19,142.17,142.17,107900000.0
2009-10-08 21:51:00,142.17,142.185,142.165,142.175,85800000.0
2009-10-08 21:52:00,142.175,142.19,142.165,142.19,37900000.0
2009-10-08 21:53:00,142.19,142.195,142.17,142.19,74000000.0
2009-10-08 21:54:00,142.19,142.205,142.175,142.19,67500000.0
2009-10-08 21:55:00,142.18,142.2,142.175,142.185,108100000.0
2009-10-08 21:56:00,142.175,142.195,142.17,142.18,123200000.0
2009-10-08 21:57:00,142.18,142.19,142.165,142.17,79600000.0
2009-10-08 21:58:00,142.17,142.21,142.165,142.19,91990000.0
2009-10-08 21:59:00,142.195,142.21,142.18,142.18,43030000.0
2009-10-08 22:00:00,142.18,142.2,142.17,142.185,76000000.0
2009-10-08 22:01:00,142.19,142.19,142.18,142.19,44430000.0
2009-10-08 22:02:00,142.17,142.2,142.165,142.195,84760000.0
2009-10-08 22:03:00,142.195,142.195,142.17,142.18,42760000.0
2009-10-08 22:04:00,142.18,142.205,142.18,142.19,38530000.0
2009-10-08 22:05:00,142.185,142.19,142.185,142.19,22000000.0
2009-10-08 22:06:00,142.19,142.205,142.16,142.16,95500000.0
2009-10-08 22:07:00,142.16,142.18,142.16,142.17,66030000.0
2009-10-08 22:08:00,142.17,142.18,142.165,142.18,28030000.0
2009-10-08 22:09:00,142.18,142.185,142.17,142.17,55400000.0
2009-10-08 22:10:00,142.17,142.18,142.17,142.175,21500000.0
2009-10-08 22:11:00,142.175,142.175,142.17,142.17,35500000.0
2009-10-08 22:12:00,142.17,142.18,142.165,142.165,15100000.0
2009-10-08 22:13:00,142.165,142.17,142.16,142.16,15100000.0
2009-10-08 22:14:00,142.165,142.175,142.155,142.16,34300000.0
2009-10-08 22:15:00,142.16,142.165,142.155,142.16,30500000.0
2009-10-08 22:16:00,142.16,142.175,142.16,142.17,22000000.0
2009-10-08 22:17:00,142.17,142.17,142.16,142.17,19830000.0
2009-10-08 22:18:00,142.17,142.17,142.17,142.17,69500000.0
2009-10-08 22:19:00,142.17,142.19,142.16,142.175,121220000.0
2009-10-08 22:20:00,142.175,142.185,142.17,142.17,58300000.0
2009-10-08 22:21:00,142.17,142.17,142.17,142.17,8430000.0
2009-10-08 22:22:00,142.17,142.17,142.15,142.15,17500000.0
2009-10-08 22:23:00,142.15,142.17,142.15,142.165,65660000.0
2009-10-08 22:24:00,142.165,142.175,142.165,142.165,21200000.0
2009-10-08 22:25:00,142.17,142.17,142.15,142.155,16560000.0
2009-10-08 22:26:00,142.16,142.17,142.155,142.165,31700000.0
2009-10-08 22:27:00,142.165,142.17,142.135,142.135,48400000.0
2009-10-08 22:28:00,142.135,142.155,142.125,142.125,26900000.0
2009-10-08 22:29:00,142.125,142.145,142.125,142.14,46630000.0
2009-10-08 22:30:00,142.14,142.14,142.09,142.09,69300000.0
2009-10-08 22:31:00,142.075,142.115,142.075,142.1,30400000.0
2009-10-08 22:32:00,142.09,142.1,142.09,142.095,7000000.0
2009-10-08 22:33:00,142.09,142.09,142.075,142.08,32100000.0
2009-10-08 22:34:00,142.08,142.085,142.055,142.07,30800000.0
2009-10-08 22:35:00,142.07,142.075,142.055,142.065,30360000.0
2009-10-08 22:36:00,142.05,142.085,142.05,142.085,12730000.0
2009-10-08 22:37:00,142.085,142.09,142.07,142.07,33000000.0
2009-10-08 22:38:00,142.07,142.08,142.06,142.075,23000000.0
2009-10-08 22:39:00,142.075,142.08,142.065,142.075,23030000.0
2009-10-08 22:40:00,142.085,142.1,142.07,142.075,34300000.0
2009-10-08 22:41:00,142.075,142.105,142.075,142.085,24500000.0
2009-10-08 22:42:00,142.09,142.09,142.07,142.075,22400000.0
2009-10-08 22:43:00,142.075,142.085,142.075,142.085,11000000.0
2009-10-08 22:44:00,142.09,142.1,142.08,142.1,69100000.0
2009-10-08 22:45:00,142.1,142.125,142.075,142.08,70430000.0
2009-10-08 22:46:00,142.075,142.09,142.06,142.08,48030000.0
2009-10-08 22:47:00,142.075,142.095,142.06,142.07,55900000.0
2009-10-08 22:48:00,142.07,142.085,142.045,142.045,33000000.0
2009-10-08 22:49:00,142.05,142.08,142.05,142.05,24730000.0
2009-10-08 22:50:00,142.05,142.06,142.05,142.06,19000000.0
2009-10-08 22:51:00,142.065,142.07,142.055,142.06,32530000.0
2009-10-08 22:52:00,142.065,142.065,142.055,142.065,16500000.0
2009-10-08 22:53:00,142.065,142.065,142.025,142.025,31730000.0
2009-10-08 22:54:00,142.045,142.08,142.035,142.065,60530000.0
2009-10-08 22:55:00,142.06,142.06,142.015,142.02,69300000.0
2009-10-08 22:56:00,142.02,142.025,142.01,142.025,6030000.0
2009-10-08 22:57:00,142.025,142.035,142.025,142.035,11500000.0
2009-10-08 22:58:00,142.035,142.06,142.025,142.025,58800000.0
2009-10-08 22:59:00,142.025,142.045,142.005,142.045,28000000.0
2009-10-08 23:00:00,142.005,142.035,141.99,142.01,74000000.0
2009-10-08 23:01:00,142.01,142.075,141.995,142.055,38800000.0
2009-10-08 23:02:00,142.045,142.06,142.015,142.04,24000000.0
2009-10-08 23:03:00,142.035,142.04,142.015,142.02,20500000.0
2009-10-08 23:04:00,142.03,142.055,142.03,142.055,27500000.0
2009-10-08 23:05:00,142.065,142.075,142.065,142.075,16000000.0
2009-10-08 23:06:00,142.075,142.075,142.075,142.075,11000000.0
2009-10-08 23:07:00,142.075,142.075,142.035,142.05,17530000.0
2009-10-08 23:08:00,142.05,142.075,142.05,142.055,12530000.0
2009-10-08 23:09:00,142.065,142.09,142.065,142.085,12630000.0
2009-10-08 23:10:00,142.085,142.1,142.08,142.085,8030000.0
2009-10-08 23:11:00,142.095,142.105,142.095,142.1,21720000.0
2009-10-08 23:12:00,142.1,142.105,142.095,142.095,16000000.0
2009-10-08 23:13:00,142.095,142.095,142.095,142.095,9030000.0
2009-10-08 23:14:00,142.1,142.115,142.1,142.115,2000000.0
2009-10-08 23:15:00,142.125,142.15,142.1,142.125,26460000.0
2009-10-08 23:16:00,142.125,142.135,142.085,142.12,31700000.0
2009-10-08 23:17:00,142.125,142.14,142.125,142.14,28200000.0
2009-10-08 23:18:00,142.125,142.13,142.125,142.13,2000000.0
2009-10-08 23:19:00,142.13,142.145,142.115,142.14,25200000.0
2009-10-08 23:20:00,142.13,142.135,142.125,142.13,8000000.0
2009-10-08 23:21:00,142.13,142.13,142.09,142.09,32800000.0
2009-10-08 23:22:00,142.09,142.09,142.075,142.085,10200000.0
2009-10-08 23:23:00,142.085,142.095,142.075,142.08,17000000.0
2009-10-08 23:24:00,142.075,142.075,142.075,142.075,2400000.0
2009-10-08 23:25:00,142.075,142.1,142.075,142.1,18000000.0
2009-10-08 23:26:00,142.09,142.105,142.09,142.105,6500000.0
2009-10-08 23:27:00,142.105,142.105,142.1,142.1,3500000.0
2009-10-08 23:28:00,142.095,142.1,142.095,142.1,2000000.0
2009-10-08 23:29:00,142.105,142.115,142.1,142.105,10900000.0
2009-10-08 23:30:00,142.1,142.115,142.095,142.095,24900000.0
2009-10-08 23:31:00,142.095,142.105,142.095,142.105,31900000.0
2009-10-08 23:32:00,142.105,142.11,142.1,142.1,21900000.0
2009-10-08 23:33:00,142.1,142.1,142.095,142.095,7900000.0
2009-10-08 23:34:00,142.095,142.095,142.095,142.095,1000000.0
2009-10-08 23:35:00,142.095,142.095,142.055,142.09,28100000.0
2009-10-08 23:36:00,142.09,142.09,142.06,142.08,43760000.0
2009-10-08 23:37:00,142.075,142.09,142.06,142.08,94400000.0
2009-10-08 23:38:00,142.08,142.085,142.055,142.06,49300000.0
2009-10-08 23:39:00,142.055,142.06,142.025,142.035,44760000.0
2009-10-08 23:40:00,142.04,142.05,142.025,142.045,42330000.0
2009-10-08 23:41:00,142.05,142.05,142.045,142.045,14800000.0
2009-10-08 23:42:00,142.05,142.05,142.01,142.01,30900000.0
2009-10-08 23:43:00,142.01,142.02,142.01,142.02,6000000.0
2009-10-08 23:44:00,142.015,142.035,142.005,142.01,25000000.0
2009-10-08 23:45:00,142.01,142.02,141.985,141.985,44900000.0
2009-10-08 23:46:00,141.985,142.02,141.985,142.02,29200000.0
2009-10-08 23:47:00,142.03,142.03,142.01,142.01,36200000.0
2009-10-08 23:48:00,142.025,142.025,141.985,141.985,22000000.0
2009-10-08 23:49:00,141.975,141.985,141.95,141.96,19630000.0
2009-10-08 23:50:00,141.955,141.96,141.945,141.955,9500000.0
2009-10-08 23:51:00,141.96,141.96,141.945,141.955,12600000.0
2009-10-08 23:52:00,141.955,141.965,141.94,141.94,21630000.0
2009-10-08 23:53:00,141.935,141.935,141.935,141.935,1500000.0
2009-10-08 23:54:00,141.935,141.965,141.935,141.96,10500000.0
2009-10-08 23:55:00,141.97,141.97,141.96,141.97,4000000.0
2009-10-08 23:56:00,141.97,141.99,141.97,141.99,5000000.0
2009-10-08 23:57:00,141.98,141.98,141.955,141.965,7000000.0
2009-10-08 23:58:00,141.975,141.99,141.97,141.99,15530000.0
2009-10-08 23:59:00,141.985,142.005,141.97,142.005,26330000.0
2009-10-09 00:00:00,142.005,142.005,141.965,141.97,19400000.0
2009-10-09 00:01:00,141.97,141.97,141.97,141.97,3000000.0
2009-10-09 00:02:00,141.97,141.97,141.97,141.97,2000000.0
2009-10-09 00:03:00,141.97,142.0,141.97,141.99,27500000.0
2009-10-09 00:04:00,141.99,142.005,141.99,142.0,3000000.0
2009-10-09 00:05:00,141.995,142.0,141.99,142.0,5000000.0
2009-10-09 00:06:00,142.0,142.0,141.975,141.995,16000000.0
2009-10-09 00:07:00,141.995,141.995,141.995,141.995,1000000.0
2009-10-09 00:08:00,141.98,142.03,141.98,142.03,14700000.0
2009-10-09 00:09:00,142.03,142.03,142.015,142.025,19700000.0
2009-10-09 00:10:00,142.03,142.045,142.03,142.045,9000000.0
2009-10-09 00:11:00,142.04,142.05,142.04,142.045,11000000.0
2009-10-09 00:12:00,142.05,142.05,141.975,142.015,37020000.0
2009-10-09 00:13:00,142.015,142.035,142.015,142.035,3000000.0
2009-10-09 00:14:00,142.025,142.045,142.015,142.02,12630000.0
2009-10-09 00:15:00,142.015,142.04,142.015,142.025,8000000.0
2009-10-09 00:16:00,142.025,142.03,142.025,142.03,5000000.0
2009-10-09 00:17:00,142.03,142.035,142.025,142.025,7430000.0
2009-10-09 00:18:00,142.035,142.035,142.025,142.025,3500000.0
2009-10-09 00:19:00,142.025,142.025,142.025,142.025,6000000.0
2009-10-09 00:20:00,142.025,142.035,142.025,142.035,9000000.0
2009-10-09 00:21:00,142.05,142.05,142.045,142.05,7500000.0
2009-10-09 00:22:00,142.05,142.05,142.045,142.045,6000000.0
2009-10-09 00:23:00,142.05,142.06,142.05,142.06,6000000.0
2009-10-09 00:24:00,142.065,142.105,142.065,142.1,28030000.0
2009-10-09 00:25:00,142.095,142.1,142.095,142.1,7000000.0
2009-10-09 00:26:00,142.1,142.1,142.09,142.095,12500000.0
2009-10-09 00:27:00,142.095,142.1,142.06,142.06,28200000.0
2009-10-09 00:28:00,142.065,142.075,142.06,142.075,32000000.0
2009-10-09 00:29:00,142.075,142.08,142.075,142.08,5000000.0
2009-10-09 00:30:00,142.09,142.115,142.085,142.11,13530000.0
2009-10-09 00:31:00,142.11,142.125,142.095,142.105,16530000.0
2009-10-09 00:32:00,142.105,142.115,142.085,142.085,15000000.0
2009-10-09 00:33:00,142.085,142.085,142.08,142.085,18600000.0
2009-10-09 00:34:00,142.085,142.085,142.085,142.085,15000000.0
2009-10-09 00:35:00,142.09,142.09,142.09,142.09,5500000.0
2009-10-09 00:36:00,142.095,142.15,142.085,142.13,94800000.0
2009-10-09 00:37:00,142.135,142.145,142.12,142.13,16500000.0
2009-10-09 00:38:00,142.14,142.14,142.13,142.13,18500000.0
2009-10-09 00:39:00,142.13,142.13,142.13,142.13,4500000.0
2009-10-09 00:40:00,142.115,142.135,142.115,142.135,7500000.0
2009-10-09 00:41:00,142.135,142.135,142.135,142.135,4500000.0
2009-10-09 00:42:00,142.135,142.135,142.13,142.13,7500000.0
2009-10-09 00:43:00,142.13,142.135,142.1,142.115,25530000.0
2009-10-09 00:44:00,142.115,142.115,142.085,142.1,27500000.0
2009-10-09 00:45:00,142.095,142.14,142.09,142.105,12500000.0
2009-10-09 00:46:00,142.105,142.115,142.1,142.11,18800000.0
2009-10-09 00:47:00,142.1,142.125,142.1,142.1,20230000.0
2009-10-09 00:48:00,142.1,142.125,142.1,142.125,22160000.0
2009-10-09 00:49:00,142.12,142.185,142.12,142.185,33490000.0
2009-10-09 00:50:00,142.19,142.19,142.145,142.155,34860000.0
2009-10-09 00:51:00,142.112,142.171,142.104,142.104,97600000.0
2009-10-09 00:52:00,142.155,142.19,142.155,142.185,21500000.0
2009-10-09 00:53:00,142.18,142.19,142.15,142.16,26030000.0
2009-10-09 00:54:00,142.16,142.16,142.15,142.155,4500000.0
2009-10-09 00:55:00,142.155,142.16,142.155,142.16,7500000.0
2009-10-09 00:56:00,142.165,142.185,142.16,142.185,19790000.0
2009-10-09 00:57:00,142.185,142.185,142.185,142.185,3000000.0
2009-10-09 00:58:00,142.18,142.18,142.16,142.16,17590000.0
2009-10-09 00:59:00,142.16,142.165,142.145,142.145,13500000.0
2009-10-09 01:00:00,142.145,142.175,142.125,142.145,91430000.0
2009-10-09 01:01:00,142.15,142.22,142.145,142.175,116850000.0
2009-10-09 01:02:00,142.17,142.2,142.075,142.19,123590000.0
2009-10-09 01:03:00,142.2,142.26,142.19,142.245,162870000.0
2009-10-09 01:04:00,142.245,142.245,142.19,142.215,75950000.0
2009-10-09 01:05:00,142.225,142.225,142.175,142.195,52300000.0
2009-10-09 01:06:00,142.19,142.235,142.19,142.235,37090000.0
2009-10-09 01:07:00,142.235,142.26,142.235,142.235,32500000.0
2009-10-09 01:08:00,142.235,142.275,142.17,142.18,72170000.0
2009-10-09 01:09:00,142.175,142.18,142.14,142.14,40600000.0
2009-10-09 01:10:00,142.155,142.205,142.145,142.145,90200000.0
2009-10-09 01:11:00,142.16,142.23,142.15,142.215,97940000.0
2009-10-09 01:12:00,142.21,142.215,142.17,142.205,80130000.0
2009-10-09 01:13:00,142.205,142.26,142.16,142.19,137420000.0
2009-10-09 01:14:00,142.195,142.295,142.195,142.29,90230000.0
2009-10-09 01:15:00,142.285,142.285,142.23,142.255,58330000.0
2009-10-09 01:16:00,142.26,142.37,142.255,142.37,101790000.0
2009-10-09 01:17:00,142.37,142.37,142.32,142.325,75000000.0
2009-10-09 01:18:00,142.325,142.325,142.225,142.305,94840000.0
2009-10-09 01:19:00,142.31,142.375,142.29,142.365,63860000.0
2009-10-09 01:20:00,142.37,142.415,142.36,142.41,131870000.0
2009-10-09 01:21:00,142.405,142.405,142.3,142.315,51500000.0
2009-10-09 01:22:00,142.32,142.32,142.3,142.31,22500000.0
2009-10-09 01:23:00,142.31,142.335,142.3,142.325,18000000.0
2009-10-09 01:24:00,142.33,142.38,142.32,142.38,74100000.0
2009-10-09 01:25:00,142.38,142.38,142.325,142.335,37600000.0
2009-10-09 01:26:00,142.36,142.36,142.27,142.27,88790000.0
2009-10-09 01:27:00,142.265,142.28,142.26,142.26,43900000.0
2009-10-09 01:28:00,142.25,142.265,142.245,142.245,13530000.0
2009-10-09 01:29:00,142.245,142.245,142.21,142.225,28530000.0
2009-10-09 01:30:00,142.225,142.28,142.22,142.265,56480000.0
2009-10-09 01:31:00,142.26,142.28,142.225,142.275,91420000.0
2009-10-09 01:32:00,142.27,142.295,142.24,142.27,63000000.0
2009-10-09 01:33:00,142.27,142.375,142.27,142.375,76260000.0
2009-10-09 01:34:00,142.37,142.4,142.335,142.36,85790000.0
2009-10-09 01:35:00,142.36,142.395,142.36,142.37,44030000.0
2009-10-09 01:36:00,142.37,142.41,142.36,142.4,47590000.0
2009-10-09 01:37:00,142.4,142.4,142.38,142.385,47030000.0
2009-10-09 01:38:00,142.385,142.41,142.385,142.39,42890000.0
2009-10-09 01:39:00,142.395,142.41,142.365,142.37,110180000.0
2009-10-09 01:40:00,142.37,142.39,142.35,142.35,74290000.0
2009-10-09 01:41:00,142.35,142.355,142.285,142.315,37400000.0
2009-10-09 01:42:00,142.315,142.325,142.305,142.305,65000000.0
2009-10-09 01:43:00,142.315,142.315,142.3,142.305,15000000.0
2009-10-09 01:44:00,142.3,142.305,142.3,142.3,7500000.0
2009-10-09 01:45:00,142.3,142.315,142.275,142.28,49280000.0
2009-10-09 01:46:00,142.27,142.315,142.27,142.31,41700000.0
2009-10-09 01:47:00,142.295,142.315,142.285,142.3,48090000.0
2009-10-09 01:48:00,142.3,142.315,142.26,142.26,78300000.0
2009-10-09 01:49:00,142.275,142.365,142.27,142.365,95590000.0
2009-10-09 01:50:00,142.365,142.4,142.35,142.365,77830000.0
2009-10-09 01:51:00,142.365,142.37,142.345,142.345,20000000.0
2009-10-09 01:52:00,142.36,142.36,142.34,142.355,28430000.0
2009-10-09 01:53:00,142.355,142.38,142.335,142.335,35500000.0
2009-10-09 01:54:00,142.335,142.385,142.305,142.385,47100000.0
2009-10-09 01:55:00,142.395,142.495,142.345,142.495,115940000.0
2009-10-09 01:56:00,142.485,142.505,142.42,142.465,141650000.0
2009-10-09 01:57:00,142.455,142.475,142.445,142.47,59160000.0
2009-10-09 01:58:00,142.465,142.48,142.445,142.455,86060000.0
2009-10-09 01:59:00,142.45,142.475,142.445,142.46,120330000.0
2009-10-09 02:00:00,142.46,142.56,142.39,142.465,196000000.0
2009-10-09 02:01:00,142.475,142.49,142.38,142.48,119240000.0
2009-10-09 02:02:00,142.47,142.485,142.43,142.445,65690000.0
2009-10-09 02:03:00,142.44,142.545,142.44,142.495,122800000.0
2009-10-09 02:04:00,142.495,142.53,142.405,142.41,121560000.0
2009-10-09 02:05:00,142.415,142.465,142.41,142.45,58630000.0
2009-10-09 02:06:00,142.45,142.465,142.41,142.435,99430000.0
2009-10-09 02:07:00,142.43,142.47,142.415,142.43,87830000.0
2009-10-09 02:08:00,142.43,142.435,142.39,142.41,67390000.0
2009-10-09 02:09:00,142.41,142.45,142.41,142.43,92030000.0
2009-10-09 02:10:00,142.425,142.465,142.425,142.46,85550000.0
2009-10-09 02:11:00,142.455,142.475,142.42,142.475,100280000.0
2009-10-09 02:12:00,142.48,142.49,142.47,142.47,81120000.0
2009-10-09 02:13:00,142.455,142.475,142.385,142.39,139100000.0
2009-10-09 02:14:00,142.385,142.43,142.38,142.43,106520000.0
2009-10-09 02:15:00,142.43,142.45,142.415,142.435,83620000.0
2009-10-09 02:16:00,142.44,142.47,142.425,142.43,98660000.0
2009-10-09 02:17:00,142.425,142.425,142.4,142.41,77720000.0
2009-10-09 02:18:00,142.42,142.425,142.395,142.4,61150000.0
2009-10-09 02:19:00,142.4,142.41,142.365,142.365,67950000.0
2009-10-09 02:20:00,142.365,142.37,142.27,142.305,61920000.0
2009-10-09 02:21:00,142.3,142.3,142.2,142.245,155400000.0
2009-10-09 02:22:00,142.235,142.26,142.18,142.25,84500000.0
2009-10-09 02:23:00,142.25,142.255,142.2,142.235,59200000.0
2009-10-09 02:24:00,142.21,142.25,142.21,142.215,90900000.0
2009-10-09 02:25:00,142.21,142.22,142.155,142.16,98800000.0
2009-10-09 02:26:00,142.16,142.19,142.135,142.185,63800000.0
2009-10-09 02:27:00,142.185,142.215,142.18,142.195,58500000.0
2009-10-09 02:28:00,142.195,142.265,142.185,142.26,82900000.0
2009-10-09 02:29:00,142.265,142.265,142.2,142.235,112900000.0
2009-10-09 02:30:00,142.245,142.295,142.215,142.285,52800000.0
2009-10-09 02:31:00,142.3,142.325,142.23,142.25,112300000.0
2009-10-09 02:32:00,142.255,142.265,142.22,142.245,68100000.0
2009-10-09 02:33:00,142.24,142.25,142.21,142.215,79500000.0
2009-10-09 02:34:00,142.21,142.25,142.21,142.24,63900000.0
2009-10-09 02:35:00,142.23,142.27,142.22,142.22,72600000.0
2009-10-09 02:36:00,142.22,142.305,142.195,142.29,142400000.0
2009-10-09 02:37:00,142.29,142.33,142.29,142.33,68900000.0
2009-10-09 02:38:00,142.34,142.34,142.24,142.285,130300000.0
2009-10-09 02:39:00,142.285,142.315,142.235,142.29,102800000.0
2009-10-09 02:40:00,142.29,142.325,142.275,142.275,81700000.0
2009-10-09 02:41:00,142.285,142.295,142.21,142.225,139700000.0
2009-10-09 02:42:00,142.22,142.24,142.185,142.24,117400000.0
2009-10-09 02:43:00,142.24,142.275,142.23,142.23,66400000.0
2009-10-09 02:44:00,142.25,142.25,142.17,142.17,93700000.0
2009-10-09 02:45:00,142.175,142.215,142.155,142.195,142100000.0
2009-10-09 02:46:00,142.185,142.19,142.16,142.175,61300000.0
2009-10-09 02:47:00,142.165,142.27,142.165,142.27,51200000.0
2009-10-09 02:48:00,142.26,142.27,142.26,142.27,46500000.0
2009-10-09 02:49:00,142.27,142.315,142.27,142.29,64100000.0
2009-10-09 02:50:00,142.285,142.3,142.275,142.285,48400000.0
2009-10-09 02:51:00,142.285,142.325,142.28,142.325,55800000.0
2009-10-09 02:52:00,142.325,142.33,142.305,142.31,31500000.0
2009-10-09 02:53:00,142.31,142.34,142.305,142.33,75700000.0
2009-10-09 02:54:00,142.335,142.355,142.32,142.355,99600000.0
2009-10-09 02:55:00,142.36,142.375,142.32,142.33,108300000.0
2009-10-09 02:56:00,142.325,142.335,142.29,142.31,75400000.0
2009-10-09 02:57:00,142.32,142.32,142.27,142.275,118900000.0
2009-10-09 02:58:00,142.275,142.36,142.275,142.325,202500000.0
2009-10-09 02:59:00,142.34,142.38,142.315,142.32,140400000.0
2009-10-09 03:00:00,142.33,142.39,142.32,142.39,102000000.0
2009-10-09 03:01:00,142.405,142.43,142.38,142.425,84700000.0
2009-10-09 03:02:00,142.42,142.42,142.36,142.42,116000000.0
2009-10-09 03:03:00,142.435,142.435,142.39,142.415,40400000.0
2009-10-09 03:04:00,142.41,142.41,142.37,142.405,67400000.0
2009-10-09 03:05:00,142.4,142.415,142.365,142.37,62100000.0
2009-10-09 03:06:00,142.365,142.42,142.365,142.41,51500000.0
2009-10-09 03:07:00,142.41,142.42,142.385,142.39,60900000.0
2009-10-09 03:08:00,142.385,142.395,142.37,142.39,32100000.0
2009-10-09 03:09:00,142.38,142.45,142.38,142.435,68700000.0
2009-10-09 03:10:00,142.435,142.445,142.41,142.435,44500000.0
2009-10-09 03:11:00,142.425,142.44,142.41,142.42,42200000.0
2009-10-09 03:12:00,142.425,142.495,142.425,142.485,100000000.0
2009-10-09 03:13:00,142.485,142.485,142.425,142.435,57600000.0
2009-10-09 03:14:00,142.425,142.44,142.42,142.44,59000000.0
2009-10-09 03:15:00,142.44,142.51,142.44,142.48,92900000.0
2009-10-09 03:16:00,142.49,142.51,142.465,142.49,114600000.0
2009-10-09 03:17:00,142.48,142.555,142.48,142.535,115100000.0
2009-10-09 03:18:00,142.525,142.62,142.505,142.605,157300000.0
2009-10-09 03:19:00,142.61,142.7,142.61,142.62,170100000.0
2009-10-09 03:20:00,142.62,142.66,142.615,142.62,90700000.0
2009-10-09 03:21:00,142.62,142.645,142.62,142.645,29900000.0
2009-10-09 03:22:00,142.645,142.68,142.645,142.645,91800000.0
2009-10-09 03:23:00,142.645,142.675,142.645,142.675,67900000.0
2009-10-09 03:24:00,142.665,142.675,142.635,142.64,85500000.0
2009-10-09 03:25:00,142.64,142.645,142.58,142.59,130700000.0
2009-10-09 03:26:00,142.59,142.615,142.585,142.595,80100000.0
2009-10-09 03:27:00,142.595,142.605,142.575,142.59,74000000.0
2009-10-09 03:28:00,142.605,142.625,142.595,142.62,86100000.0
2009-10-09 03:29:00,142.62,142.695,142.605,142.685,93100000.0
2009-10-09 03:30:00,142.685,142.7,142.64,142.64,119000000.0
2009-10-09 03:31:00,142.64,142.685,142.63,142.66,138400000.0
2009-10-09 03:32:00,142.66,142.715,142.66,142.705,111100000.0
2009-10-09 03:33:00,142.705,142.76,142.705,142.74,105700000.0
2009-10-09 03:34:00,142.73,142.765,142.725,142.765,116800000.0
2009-10-09 03:35:00,142.76,142.78,142.755,142.765,55700000.0
2009-10-09 03:36:00,142.77,142.78,142.705,142.725,96900000.0
2009-10-09 03:37:00,142.715,142.77,142.705,142.745,115000000.0
2009-10-09 03:38:00,142.74,142.74,142.7,142.705,96800000.0
2009-10-09 03:39:00,142.705,142.795,142.69,142.735,132700000.0
2009-10-09 03:40:00,142.73,142.76,142.705,142.745,203900000.0
2009-10-09 03:41:00,142.745,142.79,142.745,142.775,139100000.0
2009-10-09 03:42:00,142.77,142.77,142.71,142.725,85200000.0
2009-10-09 03:43:00,142.72,142.765,142.705,142.745,89700000.0
2009-10-09 03:44:00,142.75,142.77,142.705,142.705,67100000.0
2009-10-09 03:45:00,142.7,142.76,142.69,142.695,148600000.0
2009-10-09 03:46:00,142.695,142.725,142.695,142.715,96400000.0
2009-10-09 03:47:00,142.73,142.845,142.715,142.845,164300000.0
2009-10-09 03:48:00,142.86,142.885,142.77,142.82,142500000.0
2009-10-09 03:49:00,142.815,142.87,142.8,142.845,207200000.0
2009-10-09 03:50:00,142.845,142.845,142.755,142.755,112400000.0
2009-10-09 03:51:00,142.75,142.81,142.73,142.76,145500000.0
2009-10-09 03:52:00,142.755,142.785,142.735,142.785,78200000.0
2009-10-09 03:53:00,142.78,142.78,142.65,142.67,107200000.0
2009-10-09 03:54:00,142.665,142.75,142.66,142.7,175100000.0
2009-10-09 03:55:00,142.705,142.79,142.665,142.79,154100000.0
2009-10-09 03:56:00,142.785,142.79,142.705,142.705,130800000.0
2009-10-09 03:57:00,142.705,142.78,142.7,142.78,93900000.0
2009-10-09 03:58:00,142.775,142.8,142.76,142.775,104500000.0
2009-10-09 03:59:00,142.79,142.79,142.74,142.775,90700000.0
2009-10-09 04:00:00,142.785,142.795,142.76,142.785,83900000.0
2009-10-09 04:01:00,142.79,142.805,142.78,142.805,44600000.0
2009-10-09 04:02:00,142.805,142.805,142.76,142.76,53500000.0
2009-10-09 04:03:00,142.765,142.8,142.755,142.755,94300000.0
2009-10-09 04:04:00,142.75,142.775,142.75,142.765,47600000.0
2009-10-09 04:05:00,142.77,142.805,142.76,142.78,121100000.0
2009-10-09 04:06:00,142.785,142.785,142.77,142.775,34200000.0
2009-10-09 04:07:00,142.77,142.77,142.73,142.73,64400000.0
2009-10-09 04:08:00,142.73,142.735,142.685,142.705,121300000.0
2009-10-09 04:09:00,142.71,142.71,142.665,142.685,97800000.0
2009-10-09 04:10:00,142.685,142.7,142.675,142.69,83500000.0
2009-10-09 04:11:00,142.69,142.69,142.63,142.645,70800000.0
2009-10-09 04:12:00,142.65,142.705,142.65,142.685,112300000.0
2009-10-09 04:13:00,142.685,142.685,142.635,142.645,83600000.0
2009-10-09 04:14:00,142.645,142.685,142.62,142.625,69400000.0
2009-10-09 04:15:00,142.625,142.64,142.62,142.62,38700000.0
2009-10-09 04:16:00,142.625,142.71,142.62,142.67,105100000.0
2009-10-09 04:17:00,142.685,142.71,142.67,142.675,91300000.0
2009-10-09 04:18:00,142.69,142.7,142.68,142.685,47900000.0
2009-10-09 04:19:00,142.69,142.69,142.66,142.67,50400000.0
2009-10-09 04:20:00,142.675,142.72,142.67,142.72,85700000.0
2009-10-09 04:21:00,142.72,142.725,142.685,142.71,102200000.0
2009-10-09 04:22:00,142.715,142.77,142.71,142.76,65900000.0
2009-10-09 04:23:00,142.76,142.78,142.76,142.775,36200000.0
2009-10-09 04:24:00,142.785,142.79,142.755,142.765,66700000.0
2009-10-09 04:25:00,142.765,142.805,142.765,142.805,47600000.0
2009-10-09 04:26:00,142.805,142.805,142.74,142.77,132400000.0
2009-10-09 04:27:00,142.765,142.805,142.75,142.765,108000000.0
2009-10-09 04:28:00,142.765,142.815,142.765,142.785,129400000.0
2009-10-09 04:29:00,142.785,142.82,142.785,142.805,59700000.0
2009-10-09 04:30:00,142.805,142.805,142.74,142.79,63500000.0
2009-10-09 04:31:00,142.79,142.815,142.78,142.805,95900000.0
2009-10-09 04:32:00,142.81,142.825,142.785,142.81,86200000.0
2009-10-09 04:33:00,142.805,142.805,142.76,142.76,59100000.0
2009-10-09 04:34:00,142.76,142.76,142.74,142.745,46900000.0
2009-10-09 04:35:00,142.745,142.805,142.745,142.805,96400000.0
2009-10-09 04:36:00,142.8,142.81,142.78,142.79,40500000.0
2009-10-09 04:37:00,142.8,142.835,142.77,142.785,103800000.0
2009-10-09 04:38:00,142.785,142.845,142.76,142.82,155100000.0
2009-10-09 04:39:00,142.815,142.83,142.795,142.805,110800000.0
2009-10-09 04:40:00,142.81,142.865,142.8,142.865,99900000.0
2009-10-09 04:41:00,142.87,142.875,142.8,142.81,123800000.0
2009-10-09 04:42:00,142.81,142.865,142.805,142.865,80900000.0
2009-10-09 04:43:00,142.865,142.92,142.845,142.915,139400000.0
2009-10-09 04:44:00,142.905,142.905,142.85,142.9,100800000.0
2009-10-09 04:45:00,142.905,142.91,142.85,142.855,120000000.0
2009-10-09 04:46:00,142.85,142.89,142.85,142.875,166500000.0
2009-10-09 04:47:00,142.88,142.88,142.855,142.88,76100000.0
2009-10-09 04:48:00,142.875,142.895,142.86,142.885,63500000.0
2009-10-09 04:49:00,142.885,142.885,142.86,142.86,34400000.0
2009-10-09 04:50:00,142.855,142.89,142.825,142.84,174800000.0
2009-10-09 04:51:00,142.835,142.855,142.78,142.845,188100000.0
2009-10-09 04:52:00,142.845,142.845,142.77,142.795,108200000.0
2009-10-09 04:53:00,142.79,142.795,142.745,142.75,92100000.0
2009-10-09 04:54:00,142.75,142.76,142.74,142.76,84800000.0
2009-10-09 04:55:00,142.76,142.76,142.705,142.715,79100000.0
2009-10-09 04:56:00,142.705,142.78,142.69,142.775,150900000.0
2009-10-09 04:57:00,142.775,142.775,142.71,142.73,113500000.0
2009-10-09 04:58:00,142.725,142.76,142.725,142.745,70800000.0
2009-10-09 04:59:00,142.75,142.815,142.75,142.79,152600000.0
2009-10-09 05:00:00,142.795,142.795,142.715,142.72,91800000.0
2009-10-09 05:01:00,142.735,142.745,142.6,142.63,124400000.0
2009-10-09 05:02:00,142.625,142.7,142.61,142.665,131100000.0
2009-10-09 05:03:00,142.665,142.685,142.65,142.67,73800000.0
2009-10-09 05:04:00,142.665,142.68,142.62,142.66,93300000.0
2009-10-09 05:05:00,142.66,142.66,142.64,142.64,26100000.0
2009-10-09 05:06:00,142.64,142.645,142.635,142.635,20700000.0
2009-10-09 05:07:00,142.635,142.64,142.605,142.63,40000000.0
2009-10-09 05:08:00,142.63,142.655,142.625,142.645,105000000.0
2009-10-09 05:09:00,142.655,142.68,142.655,142.67,62700000.0
2009-10-09 05:10:00,142.665,142.685,142.66,142.675,79600000.0
2009-10-09 05:11:00,142.67,142.715,142.65,142.715,58500000.0
2009-10-09 05:12:00,142.72,142.74,142.705,142.71,58300000.0
2009-10-09 05:13:00,142.7,142.7,142.66,142.665,43800000.0
2009-10-09 05:14:00,142.665,142.675,142.65,142.655,56400000.0
2009-10-09 05:15:00,142.65,142.725,142.625,142.7,99900000.0
2009-10-09 05:16:00,142.695,142.695,142.6,142.65,78300000.0
2009-10-09 05:17:00,142.655,142.7,142.65,142.66,87300000.0
2009-10-09 05:18:00,142.66,142.73,142.65,142.705,70300000.0
2009-10-09 05:19:00,142.7,142.7,142.635,142.635,104500000.0
2009-10-09 05:20:00,142.635,142.655,142.61,142.61,73700000.0
2009-10-09 05:21:00,142.625,142.74,142.625,142.645,71800000.0
2009-10-09 05:22:00,142.645,142.65,142.615,142.645,48400000.0
2009-10-09 05:23:00,142.655,142.74,142.655,142.665,88100000.0
2009-10-09 05:24:00,142.665,142.685,142.665,142.685,26100000.0
2009-10-09 05:25:00,142.685,142.7,142.685,142.695,30900000.0
2009-10-09 05:26:00,142.695,142.71,142.695,142.71,21900000.0
2009-10-09 05:27:00,142.71,142.71,142.7,142.705,34400000.0
2009-10-09 05:28:00,142.705,142.705,142.66,142.67,38400000.0
2009-10-09 05:29:00,142.67,142.695,142.67,142.685,36300000.0
2009-10-09 05:30:00,142.685,142.69,142.665,142.685,47800000.0
2009-10-09 05:31:00,142.685,142.71,142.685,142.71,24900000.0
2009-10-09 05:32:00,142.72,142.76,142.645,142.66,107900000.0
2009-10-09 05:33:00,142.66,142.665,142.645,142.66,24100000.0
2009-10-09 05:34:00,142.66,142.67,142.66,142.67,35900000.0
2009-10-09 05:35:00,142.665,142.67,142.66,142.67,20500000.0
2009-10-09 05:36:00,142.68,142.685,142.665,142.665,36600000.0
2009-10-09 05:37:00,142.675,142.69,142.67,142.69,63000000.0
2009-10-09 05:38:00,142.69,142.69,142.68,142.68,26100000.0
2009-10-09 05:39:00,142.68,142.69,142.675,142.675,41600000.0
2009-10-09 05:40:00,142.68,142.705,142.68,142.705,43900000.0
2009-10-09 05:41:00,142.705,142.715,142.7,142.715,56500000.0
2009-10-09 05:42:00,142.71,142.74,142.71,142.735,45400000.0
2009-10-09 05:43:00,142.735,142.78,142.73,142.775,38300000.0
2009-10-09 05:44:00,142.775,142.775,142.705,142.705,23900000.0
2009-10-09 05:45:00,142.705,142.725,142.705,142.725,54900000.0
2009-10-09 05:46:00,142.72,142.74,142.72,142.735,22900000.0
2009-10-09 05:47:00,142.73,142.755,142.72,142.75,52100000.0
2009-10-09 05:48:00,142.75,142.77,142.725,142.77,60000000.0
2009-10-09 05:49:00,142.76,142.785,142.76,142.785,61600000.0
2009-10-09 05:50:00,142.785,142.795,142.765,142.77,88800000.0
2009-10-09 05:51:00,142.765,142.785,142.765,142.765,67200000.0
2009-10-09 05:52:00,142.775,142.805,142.765,142.805,33500000.0
2009-10-09 05:53:00,142.81,142.815,142.795,142.815,44100000.0
2009-10-09 05:54:00,142.805,142.81,142.785,142.81,53500000.0
2009-10-09 05:55:00,142.825,142.87,142.805,142.83,108400000.0
2009-10-09 05:56:00,142.825,142.895,142.82,142.88,93400000.0
2009-10-09 05:57:00,142.895,142.905,142.875,142.905,121700000.0
2009-10-09 05:58:00,142.92,142.92,142.86,142.86,98100000.0
2009-10-09 05:59:00,142.855,142.915,142.84,142.895,148400000.0
2009-10-09 06:00:00,142.85,142.93,142.85,142.865,124600000.0
2009-10-09 06:01:00,142.86,142.87,142.845,142.845,50800000.0
2009-10-09 06:02:00,142.85,142.95,142.85,142.93,223900000.0
2009-10-09 06:03:00,142.935,142.955,142.915,142.94,163700000.0
2009-10-09 06:04:00,142.93,142.94,142.92,142.92,46200000.0
2009-10-09 06:05:00,142.92,142.93,142.915,142.92,45900000.0
2009-10-09 06:06:00,142.92,142.965,142.92,142.955,127100000.0
2009-10-09 06:07:00,142.955,142.96,142.935,142.955,47200000.0
2009-10-09 06:08:00,142.95,142.95,142.91,142.91,32600000.0
2009-10-09 06:09:00,142.91,142.98,142.91,142.96,91800000.0
2009-10-09 06:10:00,142.955,142.99,142.955,142.98,82300000.0
2009-10-09 06:11:00,142.985,143.015,142.97,142.975,162900000.0
2009-10-09 06:12:00,142.975,142.995,142.97,142.98,83600000.0
2009-10-09 06:13:00,142.98,143.035,142.98,143.035,94900000.0
2009-10-09 06:14:00,143.03,143.035,143.0,143.0,113700000.0
2009-10-09 06:15:00,142.99,143.035,142.98,143.035,85700000.0
2009-10-09 06:16:00,143.035,143.085,143.035,143.06,123900000.0
2009-10-09 06:17:00,143.055,143.095,143.05,143.055,117000000.0
2009-10-09 06:18:00,143.06,143.085,143.06,143.075,72300000.0
2009-10-09 06:19:00,143.07,143.08,143.01,143.07,91100000.0
2009-10-09 06:20:00,143.065,143.065,142.985,142.985,133500000.0
2009-10-09 06:21:00,142.985,143.01,142.985,142.995,60300000.0
2009-10-09 06:22:00,142.995,143.04,142.995,143.005,182800000.0
2009-10-09 06:23:00,143.005,143.02,143.005,143.005,59500000.0
2009-10-09 06:24:00,143.01,143.045,142.995,143.045,51400000.0
2009-10-09 06:25:00,143.045,143.045,143.015,143.03,114500000.0
2009-10-09 06:26:00,143.02,143.04,143.005,143.04,121800000.0
2009-10-09 06:27:00,143.045,143.05,143.01,143.03,92600000.0
2009-10-09 06:28:00,143.03,143.05,143.03,143.04,39000000.0
2009-10-09 06:29:00,143.035,143.035,142.985,142.99,91600000.0
2009-10-09 06:30:00,142.99,142.99,142.925,142.935,88800000.0
2009-10-09 06:31:00,142.935,142.95,142.89,142.9,76900000.0
2009-10-09 06:32:00,142.905,142.915,142.83,142.83,89400000.0
2009-10-09 06:33:00,142.855,142.88,142.825,142.875,147500000.0
2009-10-09 06:34:00,142.88,142.885,142.855,142.865,70800000.0
2009-10-09 06:35:00,142.86,142.87,142.85,142.865,39900000.0
2009-10-09 06:36:00,142.86,142.9,142.855,142.87,54200000.0
2009-10-09 06:37:00,142.87,142.905,142.865,142.865,47100000.0
2009-10-09 06:38:00,142.885,142.895,142.86,142.88,65200000.0
2009-10-09 06:39:00,142.87,142.885,142.855,142.88,53400000.0
2009-10-09 06:40:00,142.88,142.885,142.87,142.885,39600000.0
2009-10-09 06:41:00,142.885,142.885,142.845,142.85,51700000.0
2009-10-09 06:42:00,142.85,142.855,142.81,142.82,124900000.0
2009-10-09 06:43:00,142.825,142.835,142.82,142.825,31300000.0
2009-10-09 06:44:00,142.83,142.845,142.83,142.84,18000000.0
2009-10-09 06:45:00,142.84,142.845,142.815,142.825,58000000.0
2009-10-09 06:46:00,142.82,142.82,142.79,142.795,32100000.0
2009-10-09 06:47:00,142.795,142.82,142.795,142.815,47700000.0
2009-10-09 06:48:00,142.815,142.88,142.81,142.85,82500000.0
2009-10-09 06:49:00,142.85,142.86,142.84,142.85,33700000.0
2009-10-09 06:50:00,142.855,142.895,142.855,142.895,64900000.0
2009-10-09 06:51:00,142.895,142.91,142.86,142.86,106000000.0
2009-10-09 06:52:00,142.86,142.865,142.855,142.865,9800000.0
2009-10-09 06:53:00,142.865,142.92,142.865,142.9,48100000.0
2009-10-09 06:54:00,142.895,142.92,142.895,142.915,51500000.0
2009-10-09 06:55:00,142.905,142.935,142.89,142.93,119600000.0
2009-10-09 06:56:00,142.93,142.95,142.905,142.915,78700000.0
2009-10-09 06:57:00,142.915,142.935,142.89,142.935,70300000.0
2009-10-09 06:58:00,142.935,142.935,142.895,142.895,66500000.0
2009-10-09 06:59:00,142.895,142.915,142.865,142.875,107700000.0
2009-10-09 07:00:00,142.875,142.885,142.86,142.875,87700000.0
2009-10-09 07:01:00,142.88,142.92,142.875,142.9,138200000.0
2009-10-09 07:02:00,142.9,142.93,142.9,142.9,68900000.0
2009-10-09 07:03:00,142.9,142.935,142.9,142.935,48200000.0
2009-10-09 07:04:00,142.945,142.95,142.93,142.93,51400000.0
2009-10-09 07:05:00,142.93,142.93,142.92,142.92,21800000.0
2009-10-09 07:06:00,142.92,142.92,142.895,142.9,58900000.0
2009-10-09 07:07:00,142.895,142.92,142.885,142.89,104400000.0
2009-10-09 07:08:00,142.895,142.895,142.875,142.89,48900000.0
2009-10-09 07:09:00,142.89,142.96,142.885,142.955,43000000.0
2009-10-09 07:10:00,142.955,142.955,142.92,142.925,59100000.0
2009-10-09 07:11:00,142.92,142.945,142.92,142.94,46600000.0
2009-10-09 07:12:00,142.945,142.95,142.935,142.94,70500000.0
2009-10-09 07:13:00,142.94,142.965,142.94,142.955,57700000.0
2009-10-09 07:14:00,142.955,142.96,142.935,142.94,62200000.0
2009-10-09 07:15:00,142.94,143.005,142.94,143.0,139300000.0
2009-10-09 07:16:00,143.0,143.01,142.98,143.01,77500000.0
2009-10-09 07:17:00,143.005,143.015,142.98,143.0,108300000.0
2009-10-09 07:18:00,142.995,142.995,142.955,142.99,82800000.0
2009-10-09 07:19:00,142.99,143.005,142.935,143.005,110800000.0
2009-10-09 07:20:00,143.005,143.05,143.005,143.04,82500000.0
2009-10-09 07:21:00,143.04,143.055,143.015,143.045,95100000.0
2009-10-09 07:22:00,143.045,143.055,143.005,143.015,112000000.0
2009-10-09 07:23:00,143.01,143.01,142.975,142.98,46100000.0
2009-10-09 07:24:00,142.98,142.985,142.915,142.94,121700000.0
2009-10-09 07:25:00,142.93,142.93,142.915,142.915,66400000.0
2009-10-09 07:26:00,142.895,142.95,142.895,142.95,76900000.0
2009-10-09 07:27:00,142.94,142.965,142.915,142.925,96100000.0
2009-10-09 07:28:00,142.92,142.925,142.865,142.925,66600000.0
2009-10-09 07:29:00,142.925,142.955,142.925,142.94,65500000.0
2009-10-09 07:30:00,142.94,142.945,142.915,142.92,76600000.0
2009-10-09 07:31:00,142.92,142.94,142.92,142.94,40000000.0
2009-10-09 07:32:00,142.94,142.98,142.94,142.97,100600000.0
2009-10-09 07:33:00,142.97,142.97,142.94,142.97,98700000.0
2009-10-09 07:34:00,142.97,142.985,142.97,142.97,53900000.0
2009-10-09 07:35:00,142.965,142.97,142.935,142.945,86300000.0
2009-10-09 07:36:00,142.945,142.965,142.945,142.965,38500000.0
2009-10-09 07:37:00,142.965,142.97,142.925,142.925,67200000.0
2009-10-09 07:38:00,142.935,142.98,142.925,142.965,59900000.0
2009-10-09 07:39:00,142.965,142.98,142.95,142.965,59600000.0
2009-10-09 07:40:00,142.965,143.02,142.965,143.02,126800000.0
2009-10-09 07:41:00,143.02,143.08,143.005,143.075,84900000.0
2009-10-09 07:42:00,143.075,143.075,142.995,142.995,107500000.0
2009-10-09 07:43:00,142.995,142.995,142.985,142.985,33500000.0
2009-10-09 07:44:00,142.985,142.995,142.98,142.99,97000000.0
2009-10-09 07:45:00,142.995,143.0,142.975,142.975,22400000.0
2009-10-09 07:46:00,142.975,142.995,142.97,142.995,32800000.0
2009-10-09 07:47:00,143.0,143.0,142.99,143.0,26000000.0
2009-10-09 07:48:00,143.0,143.0,142.97,142.985,115000000.0
2009-10-09 07:49:00,142.985,142.99,142.985,142.99,28700000.0
2009-10-09 07:50:00,142.99,143.02,142.985,143.015,60100000.0
2009-10-09 07:51:00,143.02,143.05,143.005,143.05,79500000.0
2009-10-09 07:52:00,143.055,143.055,142.99,143.01,85200000.0
2009-10-09 07:53:00,143.01,143.045,143.0,143.04,143700000.0
2009-10-09 07:54:00,143.045,143.045,142.98,142.98,180000000.0
2009-10-09 07:55:00,142.98,142.99,142.97,142.985,161200000.0
2009-10-09 07:56:00,142.985,143.0,142.885,142.89,158900000.0
2009-10-09 07:57:00,142.895,142.925,142.89,142.92,129600000.0
2009-10-09 07:58:00,142.92,142.96,142.92,142.96,158200000.0
2009-10-09 07:59:00,142.95,142.96,142.92,142.925,125000000.0
2009-10-09 08:00:00,142.93,142.955,142.84,142.865,284500000.0
2009-10-09 08:01:00,142.865,142.895,142.86,142.865,148900000.0
2009-10-09 08:02:00,142.87,142.895,142.845,142.885,183100000.0
2009-10-09 08:03:00,142.885,142.885,142.845,142.85,244600000.0
2009-10-09 08:04:00,142.85,142.875,142.805,142.825,244900000.0
2009-10-09 08:05:00,142.82,142.84,142.765,142.77,239700000.0
2009-10-09 08:06:00,142.765,142.81,142.765,142.78,134600000.0
2009-10-09 08:07:00,142.78,142.8,142.755,142.77,350900000.0
2009-10-09 08:08:00,142.765,142.805,142.765,142.765,123300000.0
2009-10-09 08:09:00,142.765,142.77,142.74,142.745,100200000.0
2009-10-09 08:10:00,142.745,142.805,142.715,142.77,298700000.0
2009-10-09 08:11:00,142.77,142.865,142.765,142.825,233800000.0
2009-10-09 08:12:00,142.835,142.85,142.825,142.835,147100000.0
2009-10-09 08:13:00,142.85,142.905,142.85,142.885,156300000.0
2009-10-09 08:14:00,142.885,142.885,142.825,142.825,188600000.0
2009-10-09 08:15:00,142.825,142.87,142.825,142.855,169700000.0
2009-10-09 08:16:00,142.85,142.88,142.85,142.88,112300000.0
2009-10-09 08:17:00,142.88,142.885,142.835,142.84,159600000.0
2009-10-09 08:18:00,142.84,142.845,142.795,142.81,103800000.0
2009-10-09 08:19:00,142.81,142.85,142.8,142.85,86600000.0
2009-10-09 08:20:00,142.85,142.87,142.845,142.845,93600000.0
2009-10-09 08:21:00,142.84,142.88,142.835,142.86,68100000.0
2009-10-09 08:22:00,142.86,142.87,142.84,142.84,68900000.0
2009-10-09 08:23:00,142.845,142.86,142.82,142.825,66200000.0
2009-10-09 08:24:00,142.82,142.85,142.815,142.845,67300000.0
2009-10-09 08:25:00,142.845,142.87,142.845,142.85,71700000.0
2009-10-09 08:26:00,142.85,142.875,142.825,142.84,132100000.0
2009-10-09 08:27:00,142.84,142.845,142.785,142.795,166600000.0
2009-10-09 08:28:00,142.79,142.79,142.715,142.725,117700000.0
2009-10-09 08:29:00,142.73,142.735,142.68,142.705,164800000.0
2009-10-09 08:30:00,142.7,142.745,142.69,142.72,121200000.0
2009-10-09 08:31:00,142.72,142.74,142.675,142.73,160100000.0
2009-10-09 08:32:00,142.73,142.775,142.69,142.755,228300000.0
2009-10-09 08:33:00,142.755,142.765,142.725,142.745,71600000.0
2009-10-09 08:34:00,142.745,142.78,142.745,142.765,139500000.0
2009-10-09 08:35:00,142.765,142.775,142.755,142.755,69200000.0
2009-10-09 08:36:00,142.765,142.77,142.725,142.725,184400000.0
2009-10-09 08:37:00,142.725,142.75,142.725,142.74,86200000.0
2009-10-09 08:38:00,142.74,142.75,142.705,142.73,168600000.0
2009-10-09 08:39:00,142.725,142.765,142.72,142.725,174600000.0
2009-10-09 08:40:00,142.725,142.795,142.72,142.795,102100000.0
2009-10-09 08:41:00,142.795,142.81,142.76,142.795,93700000.0
2009-10-09 08:42:00,142.795,142.825,142.775,142.775,136000000.0
2009-10-09 08:43:00,142.775,142.82,142.775,142.795,136600000.0
2009-10-09 08:44:00,142.795,142.81,142.755,142.785,138100000.0
2009-10-09 08:45:00,142.785,142.79,142.73,142.765,192100000.0
2009-10-09 08:46:00,142.76,142.82,142.755,142.805,177100000.0
2009-10-09 08:47:00,142.805,142.83,142.78,142.8,110700000.0
2009-10-09 08:48:00,142.8,142.815,142.77,142.78,126200000.0
2009-10-09 08:49:00,142.78,142.835,142.77,142.825,114500000.0
2009-10-09 08:50:00,142.825,142.825,142.79,142.79,145100000.0
2009-10-09 08:51:00,142.8,142.8,142.755,142.795,209100000.0
2009-10-09 08:52:00,142.79,142.89,142.79,142.885,152100000.0
2009-10-09 08:53:00,142.895,142.93,142.88,142.89,195700000.0
2009-10-09 08:54:00,142.88,142.895,142.805,142.885,172800000.0
2009-10-09 08:55:00,142.88,142.88,142.855,142.87,81100000.0
2009-10-09 08:56:00,142.87,142.895,142.83,142.83,117100000.0
2009-10-09 08:57:00,142.83,142.845,142.8,142.815,159900000.0
2009-10-09 08:58:00,142.82,142.82,142.77,142.77,94600000.0
2009-10-09 08:59:00,142.77,142.805,142.76,142.8,111700000.0
2009-10-09 09:00:00,142.8,142.8,142.75,142.77,198100000.0
2009-10-09 09:01:00,142.77,142.79,142.745,142.775,150500000.0
2009-10-09 09:02:00,142.78,142.82,142.78,142.81,114100000.0
2009-10-09 09:03:00,142.81,142.82,142.8,142.8,48000000.0
2009-10-09 09:04:00,142.8,142.8,142.79,142.8,47300000.0
2009-10-09 09:05:00,142.795,142.84,142.755,142.82,194400000.0
2009-10-09 09:06:00,142.82,142.825,142.8,142.825,117300000.0
2009-10-09 09:07:00,142.815,142.825,142.795,142.81,132000000.0
2009-10-09 09:08:00,142.815,142.815,142.775,142.8,57700000.0
2009-10-09 09:09:00,142.8,142.8,142.755,142.755,70500000.0
2009-10-09 09:10:00,142.765,142.785,142.755,142.775,84800000.0
2009-10-09 09:11:00,142.775,142.805,142.775,142.79,39600000.0
2009-10-09 09:12:00,142.785,142.83,142.785,142.815,113800000.0
2009-10-09 09:13:00,142.815,142.835,142.74,142.74,191200000.0
2009-10-09 09:14:00,142.745,142.875,142.725,142.875,161200000.0
2009-10-09 09:15:00,142.865,142.895,142.775,142.81,296100000.0
2009-10-09 09:16:00,142.815,142.905,142.81,142.905,225100000.0
2009-10-09 09:17:00,142.9,143.025,142.89,142.955,314200000.0
2009-10-09 09:18:00,142.955,142.96,142.89,142.895,281600000.0
2009-10-09 09:19:00,142.895,143.075,142.895,143.06,295000000.0
2009-10-09 09:20:00,143.07,143.12,143.04,143.055,262600000.0
2009-10-09 09:21:00,143.06,143.09,143.035,143.075,211700000.0
2009-10-09 09:22:00,143.075,143.075,143.005,143.01,178500000.0
2009-10-09 09:23:00,143.01,143.025,142.98,142.99,252200000.0
2009-10-09 09:24:00,142.985,143.005,142.965,143.005,253900000.0
2009-10-09 09:25:00,143.015,143.055,142.985,142.985,212300000.0
2009-10-09 09:26:00,142.985,143.015,142.955,142.96,173200000.0
2009-10-09 09:27:00,142.96,142.97,142.96,142.965,48900000.0
2009-10-09 09:28:00,142.97,143.01,142.97,142.985,85300000.0
2009-10-09 09:29:00,142.98,142.985,142.96,142.96,93700000.0
2009-10-09 09:30:00,142.965,143.025,142.965,143.01,180100000.0
2009-10-09 09:31:00,143.005,143.015,142.96,142.995,197900000.0
2009-10-09 09:32:00,142.99,142.99,142.93,142.945,265000000.0
2009-10-09 09:33:00,142.945,142.975,142.935,142.965,112200000.0
2009-10-09 09:34:00,142.965,142.965,142.85,142.85,217600000.0
2009-10-09 09:35:00,142.855,142.915,142.855,142.91,182500000.0
2009-10-09 09:36:00,142.9,142.94,142.895,142.93,106200000.0
2009-10-09 09:37:00,142.93,142.96,142.925,142.95,147200000.0
2009-10-09 09:38:00,142.95,142.98,142.925,142.945,218700000.0
2009-10-09 09:39:00,142.94,142.94,142.875,142.88,201700000.0
2009-10-09 09:40:00,142.88,142.88,142.845,142.87,105100000.0
2009-10-09 09:41:00,142.87,142.87,142.785,142.785,117000000.0
2009-10-09 09:42:00,142.785,142.825,142.785,142.82,164900000.0
2009-10-09 09:43:00,142.82,142.82,142.79,142.79,91600000.0
2009-10-09 09:44:00,142.795,142.805,142.745,142.745,147300000.0
2009-10-09 09:45:00,142.75,142.805,142.745,142.79,254300000.0
2009-10-09 09:46:00,142.79,142.79,142.775,142.78,81600000.0
2009-10-09 09:47:00,142.78,142.825,142.73,142.745,218300000.0
2009-10-09 09:48:00,142.735,142.745,142.725,142.73,133900000.0
2009-10-09 09:49:00,142.73,142.755,142.725,142.755,127000000.0
2009-10-09 09:50:00,142.755,142.825,142.745,142.815,127500000.0
2009-10-09 09:51:00,142.81,142.865,142.75,142.75,210000000.0
2009-10-09 09:52:00,142.745,142.76,142.73,142.735,97400000.0
2009-10-09 09:53:00,142.73,142.74,142.66,142.7,118300000.0
2009-10-09 09:54:00,142.7,142.75,142.695,142.75,103500000.0
2009-10-09 09:55:00,142.74,142.755,142.715,142.735,101900000.0
2009-10-09 09:56:00,142.735,142.75,142.705,142.71,111900000.0
2009-10-09 09:57:00,142.71,142.795,142.71,142.775,160900000.0
2009-10-09 09:58:00,142.78,142.795,142.76,142.785,126200000.0
2009-10-09 09:59:00,142.785,142.795,142.765,142.765,89500000.0
2009-10-09 10:00:00,142.78,142.8,142.77,142.79,90200000.0
2009-10-09 10:01:00,142.795,142.8,142.74,142.74,112600000.0
2009-10-09 10:02:00,142.74,142.795,142.74,142.785,157800000.0
2009-10-09 10:03:00,142.78,142.8,142.755,142.8,138900000.0
2009-10-09 10:04:00,142.8,142.805,142.75,142.78,193600000.0
2009-10-09 10:05:00,142.78,142.785,142.725,142.77,211700000.0
2009-10-09 10:06:00,142.775,142.795,142.71,142.74,191700000.0
2009-10-09 10:07:00,142.74,142.745,142.7,142.73,177900000.0
2009-10-09 10:08:00,142.73,142.755,142.715,142.745,219400000.0
2009-10-09 10:09:00,142.74,142.78,142.735,142.74,177400000.0
2009-10-09 10:10:00,142.74,142.765,142.73,142.745,161000000.0
2009-10-09 10:11:00,142.745,142.745,142.69,142.7,180100000.0
2009-10-09 10:12:00,142.695,142.755,142.69,142.75,134600000.0
2009-10-09 10:13:00,142.75,142.75,142.73,142.74,78800000.0
2009-10-09 10:14:00,142.745,142.76,142.72,142.72,114800000.0
2009-10-09 10:15:00,142.72,142.73,142.68,142.69,121700000.0
2009-10-09 10:16:00,142.69,142.7,142.67,142.685,123300000.0
2009-10-09 10:17:00,142.685,142.69,142.655,142.66,163400000.0
2009-10-09 10:18:00,142.66,142.695,142.66,142.695,96200000.0
2009-10-09 10:19:00,142.685,142.695,142.645,142.675,299400000.0
2009-10-09 10:20:00,142.675,142.705,142.655,142.69,169400000.0
2009-10-09 10:21:00,142.695,142.7,142.655,142.68,143500000.0
2009-10-09 10:22:00,142.685,142.685,142.635,142.66,122000000.0
2009-10-09 10:23:00,142.66,142.68,142.635,142.635,158800000.0
2009-10-09 10:24:00,142.64,142.655,142.625,142.64,124400000.0
2009-10-09 10:25:00,142.64,142.65,142.63,142.65,122000000.0
2009-10-09 10:26:00,142.65,142.695,142.63,142.69,167000000.0
2009-10-09 10:27:00,142.685,142.695,142.635,142.695,236900000.0
2009-10-09 10:28:00,142.685,142.685,142.56,142.56,110800000.0
2009-10-09 10:29:00,142.56,142.61,142.535,142.575,129900000.0
2009-10-09 10:30:00,142.575,142.825,142.575,142.72,224100000.0
2009-10-09 10:31:00,142.715,142.715,142.615,142.64,143800000.0
2009-10-09 10:32:00,142.64,142.705,142.59,142.59,232800000.0
2009-10-09 10:33:00,142.59,142.655,142.59,142.65,200600000.0
2009-10-09 10:34:00,142.66,142.67,142.6,142.625,175200000.0
2009-10-09 10:35:00,142.625,142.645,142.605,142.62,183400000.0
2009-10-09 10:36:00,142.62,142.64,142.605,142.615,109300000.0
2009-10-09 10:37:00,142.615,142.655,142.615,142.64,133100000.0
2009-10-09 10:38:00,142.63,142.665,142.625,142.635,149200000.0
2009-10-09 10:39:00,142.635,142.64,142.615,142.62,106200000.0
2009-10-09 10:40:00,142.62,142.625,142.58,142.61,193900000.0
2009-10-09 10:41:00,142.61,142.61,142.56,142.56,138200000.0
2009-10-09 10:42:00,142.56,142.56,142.45,142.45,221000000.0
2009-10-09 10:43:00,142.45,142.515,142.44,142.505,182400000.0
2009-10-09 10:44:00,142.505,142.525,142.48,142.485,106100000.0
2009-10-09 10:45:00,142.485,142.535,142.435,142.44,251400000.0
2009-10-09 10:46:00,142.445,142.465,142.425,142.435,150400000.0
2009-10-09 10:47:00,142.45,142.46,142.415,142.455,132700000.0
2009-10-09 10:48:00,142.445,142.465,142.405,142.415,145600000.0
2009-10-09 10:49:00,142.415,142.435,142.4,142.425,164100000.0
2009-10-09 10:50:00,142.425,142.43,142.375,142.38,189400000.0
2009-10-09 10:51:00,142.38,142.4,142.35,142.38,153700000.0
2009-10-09 10:52:00,142.38,142.405,142.315,142.34,217300000.0
2009-10-09 10:53:00,142.335,142.355,142.305,142.325,212000000.0
2009-10-09 10:54:00,142.325,142.335,142.3,142.325,149400000.0
2009-10-09 10:55:00,142.32,142.4,142.32,142.4,145200000.0
2009-10-09 10:56:00,142.41,142.48,142.41,142.435,150500000.0
2009-10-09 10:57:00,142.44,142.445,142.39,142.405,120200000.0
2009-10-09 10:58:00,142.4,142.4,142.31,142.335,163000000.0
2009-10-09 10:59:00,142.335,142.335,142.295,142.3,93400000.0
2009-10-09 11:00:00,142.3,142.35,142.3,142.34,145600000.0
2009-10-09 11:01:00,142.34,142.385,142.335,142.365,147800000.0
2009-10-09 11:02:00,142.37,142.37,142.33,142.345,113000000.0
2009-10-09 11:03:00,142.34,142.375,142.325,142.375,167700000.0
2009-10-09 11:04:00,142.37,142.375,142.28,142.3,141300000.0
2009-10-09 11:05:00,142.3,142.31,142.1,142.13,210800000.0
2009-10-09 11:06:00,142.13,142.145,142.1,142.14,153400000.0
2009-10-09 11:07:00,142.14,142.205,142.14,142.195,120100000.0
2009-10-09 11:08:00,142.195,142.205,142.145,142.19,138200000.0
2009-10-09 11:09:00,142.19,142.195,142.13,142.15,223200000.0
2009-10-09 11:10:00,142.15,142.225,142.15,142.21,143800000.0
2009-10-09 11:11:00,142.22,142.26,142.2,142.255,175200000.0
2009-10-09 11:12:00,142.245,142.25,142.19,142.2,130300000.0
2009-10-09 11:13:00,142.195,142.22,142.18,142.19,102800000.0
2009-10-09 11:14:00,142.2,142.215,142.16,142.16,148900000.0
2009-10-09 11:15:00,142.18,142.18,142.12,142.155,195300000.0
2009-10-09 11:16:00,142.16,142.175,142.13,142.17,227100000.0
2009-10-09 11:17:00,142.17,142.2,142.17,142.2,175200000.0
2009-10-09 11:18:00,142.2,142.205,142.18,142.19,98600000.0
2009-10-09 11:19:00,142.19,142.225,142.16,142.165,122300000.0
2009-10-09 11:20:00,142.17,142.205,142.145,142.165,287900000.0
2009-10-09 11:21:00,142.165,142.195,142.125,142.15,270700000.0
2009-10-09 11:22:00,142.15,142.155,142.1,142.115,167200000.0
2009-10-09 11:23:00,142.115,142.115,142.095,142.11,141700000.0
2009-10-09 11:24:00,142.105,142.14,142.105,142.13,163200000.0
2009-10-09 11:25:00,142.13,142.15,142.115,142.15,129500000.0
2009-10-09 11:26:00,142.15,142.195,142.11,142.145,216100000.0
2009-10-09 11:27:00,142.135,142.155,142.09,142.11,224200000.0
2009-10-09 11:28:00,142.11,142.12,142.065,142.09,122900000.0
2009-10-09 11:29:00,142.09,142.12,142.07,142.07,146100000.0
2009-10-09 11:30:00,142.075,142.09,142.015,142.015,136000000.0
2009-10-09 11:31:00,142.015,142.105,142.015,142.095,163300000.0
2009-10-09 11:32:00,142.105,142.105,142.03,142.035,109700000.0
2009-10-09 11:33:00,142.035,142.075,142.01,142.075,132500000.0
2009-10-09 11:34:00,142.08,142.08,142.04,142.05,164400000.0
2009-10-09 11:35:00,142.05,142.055,142.01,142.01,175900000.0
2009-10-09 11:36:00,142.01,142.07,142.01,142.055,137700000.0
2009-10-09 11:37:00,142.055,142.055,142.02,142.03,71600000.0
2009-10-09 11:38:00,142.03,142.035,142.015,142.03,70900000.0
2009-10-09 11:39:00,142.03,142.03,141.96,141.96,140100000.0
2009-10-09 11:40:00,141.965,141.965,141.835,141.845,287600000.0
2009-10-09 11:41:00,141.845,141.845,141.655,141.72,439300000.0
2009-10-09 11:42:00,141.73,141.76,141.715,141.75,259200000.0
2009-10-09 11:43:00,141.75,141.8,141.72,141.73,192600000.0
2009-10-09 11:44:00,141.725,141.75,141.7,141.7,164900000.0
2009-10-09 11:45:00,141.7,141.795,141.7,141.795,130300000.0
2009-10-09 11:46:00,141.79,141.79,141.715,141.715,149800000.0
2009-10-09 11:47:00,141.71,141.825,141.71,141.8,245800000.0
2009-10-09 11:48:00,141.815,141.815,141.755,141.795,232000000.0
2009-10-09 11:49:00,141.795,141.835,141.78,141.805,192700000.0
2009-10-09 11:50:00,141.805,141.875,141.8,141.85,295600000.0
2009-10-09 11:51:00,141.855,141.89,141.825,141.825,230300000.0
2009-10-09 11:52:00,141.825,141.835,141.81,141.83,191900000.0
2009-10-09 11:53:00,141.835,141.84,141.77,141.78,239100000.0
2009-10-09 11:54:00,141.78,141.795,141.775,141.785,112200000.0
2009-10-09 11:55:00,141.785,141.815,141.785,141.795,191600000.0
2009-10-09 11:56:00,141.795,141.8,141.74,141.74,128600000.0
2009-10-09 11:57:00,141.74,141.75,141.715,141.735,200400000.0
2009-10-09 11:58:00,141.725,141.75,141.725,141.73,105600000.0
2009-10-09 11:59:00,141.73,141.735,141.72,141.725,122200000.0
2009-10-09 12:00:00,141.72,141.735,141.71,141.715,178000000.0
2009-10-09 12:01:00,141.715,141.73,141.68,141.68,250800000.0
2009-10-09 12:02:00,141.68,141.75,141.675,141.75,154000000.0
2009-10-09 12:03:00,141.75,141.85,141.75,141.845,177000000.0
2009-10-09 12:04:00,141.845,141.845,141.825,141.83,108500000.0
2009-10-09 12:05:00,141.83,141.85,141.81,141.83,123800000.0
2009-10-09 12:06:00,141.825,141.825,141.75,141.755,128400000.0
2009-10-09 12:07:00,141.77,141.795,141.75,141.765,108900000.0
2009-10-09 12:08:00,141.76,141.795,141.755,141.785,123100000.0
2009-10-09 12:09:00,141.785,141.81,141.77,141.81,119500000.0
2009-10-09 12:10:00,141.805,141.845,141.795,141.845,235800000.0
2009-10-09 12:11:00,141.845,141.855,141.82,141.855,166400000.0
2009-10-09 12:12:00,141.85,141.9,141.85,141.885,136100000.0
2009-10-09 12:13:00,141.89,141.925,141.89,141.915,166600000.0
2009-10-09 12:14:00,141.915,142.055,141.91,141.94,221300000.0
2009-10-09 12:15:00,141.94,141.97,141.93,141.97,165200000.0
2009-10-09 12:16:00,141.97,142.005,141.955,141.995,158500000.0
2009-10-09 12:17:00,141.995,141.995,141.925,141.98,195700000.0
2009-10-09 12:18:00,141.975,142.0,141.94,141.99,174400000.0
2009-10-09 12:19:00,141.99,141.995,141.855,141.895,211400000.0
2009-10-09 12:20:00,141.895,141.985,141.895,141.965,115300000.0
2009-10-09 12:21:00,141.95,142.05,141.94,142.015,162600000.0
2009-10-09 12:22:00,142.015,142.015,141.965,141.965,177200000.0
2009-10-09 12:23:00,141.965,141.99,141.955,141.985,124200000.0
2009-10-09 12:24:00,141.985,142.01,141.96,141.98,198300000.0
2009-10-09 12:25:00,141.98,142.005,141.96,141.975,176300000.0
2009-10-09 12:26:00,141.98,142.02,141.965,142.015,81400000.0
2009-10-09 12:27:00,142.01,142.095,141.99,142.08,124000000.0
2009-10-09 12:28:00,142.08,142.08,142.06,142.06,124500000.0
2009-10-09 12:29:00,142.06,142.065,142.03,142.03,97900000.0
2009-10-09 12:30:00,142.03,142.04,141.985,141.99,144900000.0
2009-10-09 12:31:00,141.99,141.99,141.92,141.93,89100000.0
2009-10-09 12:32:00,141.93,141.93,141.91,141.925,102100000.0
2009-10-09 12:33:00,141.925,141.965,141.915,141.94,132100000.0
2009-10-09 12:34:00,141.945,141.99,141.945,141.95,82400000.0
2009-10-09 12:35:00,141.95,141.975,141.94,141.975,54800000.0
2009-10-09 12:36:00,141.965,141.99,141.915,141.925,85300000.0
2009-10-09 12:37:00,141.93,141.98,141.93,141.98,103400000.0
2009-10-09 12:38:00,141.98,141.98,141.93,141.95,112400000.0
2009-10-09 12:39:00,141.95,141.965,141.95,141.96,39400000.0
2009-10-09 12:40:00,141.96,141.96,141.91,141.91,96700000.0
2009-10-09 12:41:00,141.905,141.905,141.825,141.86,147300000.0
2009-10-09 12:42:00,141.865,141.865,141.845,141.855,48400000.0
2009-10-09 12:43:00,141.855,141.88,141.84,141.865,62700000.0
2009-10-09 12:44:00,141.865,141.935,141.865,141.89,79200000.0
2009-10-09 12:45:00,141.89,141.995,141.885,141.98,124400000.0
2009-10-09 12:46:00,141.99,141.995,141.955,141.98,197100000.0
2009-10-09 12:47:00,141.98,141.98,141.94,141.965,125100000.0
2009-10-09 12:48:00,141.965,142.025,141.965,142.025,167100000.0
2009-10-09 12:49:00,142.025,142.035,142.005,142.01,137100000.0
2009-10-09 12:50:00,142.01,142.01,141.985,142.005,96600000.0
2009-10-09 12:51:00,142.02,142.06,142.02,142.035,145000000.0
2009-10-09 12:52:00,142.04,142.04,141.985,142.005,243300000.0
2009-10-09 12:53:00,142.005,142.055,142.0,142.055,141900000.0
2009-10-09 12:54:00,142.05,142.07,142.045,142.055,84200000.0
2009-10-09 12:55:00,142.055,142.13,142.055,142.12,225800000.0
2009-10-09 12:56:00,142.125,142.15,142.12,142.135,118100000.0
2009-10-09 12:57:00,142.125,142.135,142.095,142.115,109500000.0
2009-10-09 12:58:00,142.115,142.115,142.055,142.07,161200000.0
2009-10-09 12:59:00,142.07,142.125,142.055,142.055,185000000.0
2009-10-09 13:00:00,142.05,142.08,142.01,142.045,199500000.0
2009-10-09 13:01:00,142.05,142.07,142.005,142.045,197900000.0
2009-10-09 13:02:00,142.04,142.04,141.94,141.985,259100000.0
2009-10-09 13:03:00,141.98,141.99,141.955,141.98,218300000.0
2009-10-09 13:04:00,141.98,141.985,141.925,141.935,185700000.0
2009-10-09 13:05:00,141.935,141.96,141.935,141.935,161200000.0
2009-10-09 13:06:00,141.94,141.94,141.87,141.92,136900000.0
2009-10-09 13:07:00,141.92,141.925,141.87,141.89,156400000.0
2009-10-09 13:08:00,141.89,141.92,141.875,141.905,103700000.0
2009-10-09 13:09:00,141.905,141.96,141.905,141.95,115100000.0
2009-10-09 13:10:00,141.95,142.03,141.94,141.975,201100000.0
2009-10-09 13:11:00,141.975,142.005,141.96,142.0,156700000.0
2009-10-09 13:12:00,142.005,142.005,141.985,141.995,67000000.0
2009-10-09 13:13:00,141.99,142.005,141.965,142.005,89700000.0
2009-10-09 13:14:00,141.99,141.99,141.915,141.92,118100000.0
2009-10-09 13:15:00,141.92,141.935,141.91,141.925,66000000.0
2009-10-09 13:16:00,141.93,141.93,141.9,141.91,88400000.0
2009-10-09 13:17:00,141.91,141.92,141.9,141.9,93100000.0
2009-10-09 13:18:00,141.9,141.94,141.89,141.905,137200000.0
2009-10-09 13:19:00,141.91,142.015,141.91,142.0,147700000.0
2009-10-09 13:20:00,142.0,142.01,141.95,141.95,73300000.0
2009-10-09 13:21:00,141.95,141.955,141.9,141.93,169000000.0
2009-10-09 13:22:00,141.92,141.965,141.895,141.965,173700000.0
2009-10-09 13:23:00,141.965,141.965,141.87,141.87,120900000.0
2009-10-09 13:24:00,141.87,141.92,141.855,141.92,229200000.0
2009-10-09 13:25:00,141.915,141.935,141.855,141.91,139600000.0
2009-10-09 13:26:00,141.91,141.92,141.895,141.9,136100000.0
2009-10-09 13:27:00,141.9,141.935,141.895,141.91,117600000.0
2009-10-09 13:28:00,141.91,141.955,141.905,141.935,109400000.0
2009-10-09 13:29:00,141.94,141.94,141.85,141.865,209800000.0
2009-10-09 13:30:00,141.855,141.905,141.81,141.905,204300000.0
2009-10-09 13:31:00,141.91,141.975,141.91,141.945,184900000.0
2009-10-09 13:32:00,141.945,141.96,141.905,141.905,252900000.0
2009-10-09 13:33:00,141.905,141.935,141.855,141.935,189600000.0
2009-10-09 13:34:00,141.945,141.945,141.855,141.9,219600000.0
2009-10-09 13:35:00,141.895,141.92,141.87,141.91,147500000.0
2009-10-09 13:36:00,141.915,141.94,141.89,141.9,84500000.0
2009-10-09 13:37:00,141.9,141.9,141.805,141.865,149100000.0
2009-10-09 13:38:00,141.86,141.915,141.86,141.91,54700000.0
2009-10-09 13:39:00,141.91,141.91,141.865,141.875,73800000.0
2009-10-09 13:40:00,141.875,141.875,141.83,141.84,96300000.0
2009-10-09 13:41:00,141.835,141.88,141.835,141.845,117200000.0
2009-10-09 13:42:00,141.85,141.88,141.82,141.88,197900000.0
2009-10-09 13:43:00,141.875,141.88,141.855,141.855,96100000.0
2009-10-09 13:44:00,141.855,141.905,141.855,141.905,99600000.0
2009-10-09 13:45:00,141.895,141.94,141.89,141.915,98800000.0
2009-10-09 13:46:00,141.91,141.935,141.905,141.93,131000000.0
2009-10-09 13:47:00,141.925,141.935,141.885,141.9,90200000.0
2009-10-09 13:48:00,141.9,141.905,141.87,141.895,73800000.0
2009-10-09 13:49:00,141.9,141.915,141.855,141.855,112100000.0
2009-10-09 13:50:00,141.855,141.855,141.83,141.845,87000000.0
2009-10-09 13:51:00,141.85,141.85,141.82,141.825,69000000.0
2009-10-09 13:52:00,141.825,141.93,141.825,141.91,100900000.0
2009-10-09 13:53:00,141.91,141.92,141.885,141.92,89400000.0
2009-10-09 13:54:00,141.92,141.92,141.885,141.895,62800000.0
2009-10-09 13:55:00,141.9,141.905,141.875,141.88,91900000.0
2009-10-09 13:56:00,141.88,141.915,141.88,141.915,46400000.0
2009-10-09 13:57:00,141.915,141.94,141.915,141.93,47100000.0
2009-10-09 13:58:00,141.93,141.96,141.93,141.96,91800000.0
2009-10-09 13:59:00,141.96,141.98,141.955,141.97,105700000.0
2009-10-09 14:00:00,141.97,141.97,141.915,141.92,201000000.0
2009-10-09 14:01:00,141.925,141.965,141.89,141.91,175300000.0
2009-10-09 14:02:00,141.91,141.945,141.905,141.92,116900000.0
2009-10-09 14:03:00,141.92,141.95,141.92,141.945,54300000.0
2009-10-09 14:04:00,141.945,141.945,141.87,141.875,56300000.0
2009-10-09 14:05:00,141.885,141.93,141.88,141.92,71600000.0
2009-10-09 14:06:00,141.92,141.935,141.875,141.9,112800000.0
2009-10-09 14:07:00,141.89,141.89,141.835,141.85,123300000.0
2009-10-09 14:08:00,141.85,141.885,141.845,141.88,140100000.0
2009-10-09 14:09:00,141.89,141.895,141.85,141.865,155300000.0
2009-10-09 14:10:00,141.86,141.86,141.805,141.805,148300000.0
2009-10-09 14:11:00,141.805,141.885,141.8,141.885,225800000.0
2009-10-09 14:12:00,141.88,141.915,141.88,141.91,263800000.0
2009-10-09 14:13:00,141.91,141.985,141.905,141.97,183200000.0
2009-10-09 14:14:00,141.98,142.09,141.965,142.065,304300000.0
2009-10-09 14:15:00,142.065,142.105,142.03,142.045,204200000.0
2009-10-09 14:16:00,142.04,142.095,142.04,142.095,131900000.0
2009-10-09 14:17:00,142.095,142.12,142.055,142.095,150700000.0
2009-10-09 14:18:00,142.095,142.095,142.035,142.04,193600000.0
2009-10-09 14:19:00,142.04,142.105,142.04,142.085,244200000.0
2009-10-09 14:20:00,142.085,142.12,142.06,142.095,238900000.0
2009-10-09 14:21:00,142.095,142.13,142.09,142.1,163200000.0
2009-10-09 14:22:00,142.095,142.095,142.06,142.065,104700000.0
2009-10-09 14:23:00,142.065,142.07,142.03,142.04,157400000.0
2009-10-09 14:24:00,142.04,142.065,142.015,142.04,107800000.0
2009-10-09 14:25:00,142.035,142.04,141.97,141.98,189600000.0
2009-10-09 14:26:00,141.98,142.01,141.955,141.965,218400000.0
2009-10-09 14:27:00,141.965,141.97,141.94,141.96,170500000.0
2009-10-09 14:28:00,141.955,142.09,141.955,142.075,226200000.0
2009-10-09 14:29:00,142.075,142.075,141.995,142.04,213700000.0
2009-10-09 14:30:00,142.0,142.135,141.995,142.105,235100000.0
2009-10-09 14:31:00,142.11,142.145,142.085,142.095,182300000.0
2009-10-09 14:32:00,142.095,142.15,142.085,142.14,208300000.0
2009-10-09 14:33:00,142.14,142.145,142.08,142.11,206400000.0
2009-10-09 14:34:00,142.11,142.145,142.06,142.12,208200000.0
2009-10-09 14:35:00,142.125,142.14,142.095,142.095,186800000.0
2009-10-09 14:36:00,142.095,142.175,142.095,142.175,175600000.0
2009-10-09 14:37:00,142.17,142.21,142.16,142.195,140700000.0
2009-10-09 14:38:00,142.195,142.195,142.155,142.17,152000000.0
2009-10-09 14:39:00,142.165,142.185,142.125,142.175,224200000.0
2009-10-09 14:40:00,142.175,142.175,142.145,142.17,174400000.0
2009-10-09 14:41:00,142.17,142.205,142.165,142.18,127500000.0
2009-10-09 14:42:00,142.18,142.195,142.165,142.185,215900000.0
2009-10-09 14:43:00,142.185,142.19,142.155,142.165,163000000.0
2009-10-09 14:44:00,142.165,142.205,142.155,142.165,279300000.0
2009-10-09 14:45:00,142.165,142.19,142.14,142.16,192400000.0
2009-10-09 14:46:00,142.16,142.19,142.13,142.165,120900000.0
2009-10-09 14:47:00,142.155,142.2,142.14,142.165,151900000.0
2009-10-09 14:48:00,142.165,142.19,142.16,142.175,182600000.0
2009-10-09 14:49:00,142.175,142.19,142.17,142.175,145900000.0
2009-10-09 14:50:00,142.175,142.225,142.165,142.21,138900000.0
2009-10-09 14:51:00,142.2,142.255,142.17,142.17,170500000.0
2009-10-09 14:52:00,142.17,142.195,142.155,142.19,152900000.0
2009-10-09 14:53:00,142.19,142.215,142.165,142.185,211200000.0
2009-10-09 14:54:00,142.185,142.205,142.185,142.19,144000000.0
2009-10-09 14:55:00,142.19,142.245,142.19,142.235,171600000.0
2009-10-09 14:56:00,142.23,142.265,142.215,142.255,269100000.0
2009-10-09 14:57:00,142.255,142.34,142.25,142.325,189700000.0
2009-10-09 14:58:00,142.325,142.37,142.305,142.355,263100000.0
2009-10-09 14:59:00,142.355,142.4,142.325,142.33,190500000.0
2009-10-09 15:00:00,142.325,142.41,142.31,142.335,109300000.0
2009-10-09 15:01:00,142.335,142.335,142.26,142.28,237700000.0
2009-10-09 15:02:00,142.285,142.37,142.285,142.32,204900000.0
2009-10-09 15:03:00,142.32,142.385,142.3,142.355,281600000.0
2009-10-09 15:04:00,142.355,142.39,142.345,142.37,267300000.0
2009-10-09 15:05:00,142.38,142.395,142.335,142.365,235300000.0
2009-10-09 15:06:00,142.37,142.42,142.33,142.39,265300000.0
2009-10-09 15:07:00,142.385,142.415,142.34,142.38,135000000.0
2009-10-09 15:08:00,142.38,142.43,142.375,142.425,285300000.0
2009-10-09 15:09:00,142.425,142.45,142.39,142.425,216700000.0
2009-10-09 15:10:00,142.42,142.44,142.38,142.385,160200000.0
2009-10-09 15:11:00,142.385,142.43,142.365,142.43,217100000.0
2009-10-09 15:12:00,142.42,142.43,142.35,142.36,286400000.0
2009-10-09 15:13:00,142.36,142.4,142.36,142.375,220400000.0
2009-10-09 15:14:00,142.375,142.38,142.35,142.38,166700000.0
2009-10-09 15:15:00,142.38,142.39,142.345,142.355,252700000.0
2009-10-09 15:16:00,142.355,142.4,142.345,142.375,206050000.0
2009-10-09 15:17:00,142.385,142.385,142.32,142.325,182550000.0
2009-10-09 15:18:00,142.325,142.33,142.265,142.28,191000000.0
2009-10-09 15:19:00,142.28,142.3,142.245,142.245,224900000.0
2009-10-09 15:20:00,142.24,142.28,142.21,142.21,205700000.0
2009-10-09 15:21:00,142.205,142.22,142.185,142.2,246100000.0
2009-10-09 15:22:00,142.2,142.25,142.195,142.205,249500000.0
2009-10-09 15:23:00,142.2,142.23,142.19,142.21,198600000.0
2009-10-09 15:24:00,142.205,142.24,142.2,142.24,165000000.0
2009-10-09 15:25:00,142.24,142.29,142.205,142.25,176100000.0
2009-10-09 15:26:00,142.25,142.255,142.205,142.225,166200000.0
2009-10-09 15:27:00,142.225,142.225,142.175,142.205,192700000.0
2009-10-09 15:28:00,142.215,142.23,142.175,142.215,236400000.0
2009-10-09 15:29:00,142.215,142.24,142.175,142.205,226000000.0
2009-10-09 15:30:00,142.195,142.26,142.195,142.245,192400000.0
2009-10-09 15:31:00,142.24,142.245,142.15,142.17,259700000.0
2009-10-09 15:32:00,142.17,142.21,142.15,142.185,230000000.0
2009-10-09 15:33:00,142.185,142.21,142.085,142.13,317900000.0
2009-10-09 15:34:00,142.13,142.205,142.125,142.175,295200000.0
2009-10-09 15:35:00,142.175,142.21,142.145,142.21,226800000.0
2009-10-09 15:36:00,142.205,142.22,142.12,142.145,249599999.0
2009-10-09 15:37:00,142.145,142.2,142.12,142.19,320600000.0
2009-10-09 15:38:00,142.19,142.265,142.185,142.23,364600000.0
2009-10-09 15:39:00,142.23,142.34,142.215,142.265,365900000.0
2009-10-09 15:40:00,142.26,142.265,142.16,142.16,342600000.0
2009-10-09 15:41:00,142.155,142.185,142.115,142.14,306200000.0
2009-10-09 15:42:00,142.14,142.185,142.135,142.185,163000000.0
2009-10-09 15:43:00,142.185,142.22,142.13,142.155,234200000.0
2009-10-09 15:44:00,142.15,142.165,142.09,142.095,209500000.0
2009-10-09 15:45:00,142.095,142.18,142.09,142.15,195200000.0
2009-10-09 15:46:00,142.155,142.245,142.155,142.2,216000000.0
2009-10-09 15:47:00,142.195,142.2,142.065,142.12,208900000.0
2009-10-09 15:48:00,142.12,142.18,142.085,142.17,303600000.0
2009-10-09 15:49:00,142.17,142.17,142.075,142.1,217800000.0
2009-10-09 15:50:00,142.1,142.145,142.095,142.125,213700000.0
2009-10-09 15:51:00,142.12,142.14,142.055,142.105,258900000.0
2009-10-09 15:52:00,142.105,142.155,142.085,142.155,298800000.0
2009-10-09 15:53:00,142.155,142.255,142.14,142.255,201000000.0
2009-10-09 15:54:00,142.245,142.28,142.24,142.24,219200000.0
2009-10-09 15:55:00,142.24,142.38,142.24,142.34,344500000.0
2009-10-09 15:56:00,142.34,142.36,142.315,142.335,315400000.0
2009-10-09 15:57:00,142.335,142.355,142.285,142.29,298800000.0
2009-10-09 15:58:00,142.295,142.31,142.215,142.225,182200000.0
2009-10-09 15:59:00,142.225,142.26,142.17,142.235,224400000.0
2009-10-09 16:00:00,142.24,142.28,142.22,142.25,196300000.0
2009-10-09 16:01:00,142.26,142.275,142.24,142.27,250400000.0
2009-10-09 16:02:00,142.27,142.385,142.245,142.37,227200000.0
2009-10-09 16:03:00,142.365,142.425,142.32,142.32,338100000.0
2009-10-09 16:04:00,142.325,142.485,142.32,142.48,303700000.0
2009-10-09 16:05:00,142.475,142.49,142.385,142.45,247900000.0
2009-10-09 16:06:00,142.445,142.5,142.42,142.42,292200000.0
2009-10-09 16:07:00,142.43,142.44,142.36,142.375,256700000.0
2009-10-09 16:08:00,142.385,142.435,142.37,142.38,254900000.0
2009-10-09 16:09:00,142.375,142.415,142.35,142.4,295700000.0
2009-10-09 16:10:00,142.395,142.4,142.265,142.345,253100000.0
2009-10-09 16:11:00,142.35,142.36,142.285,142.355,265900000.0
2009-10-09 16:12:00,142.355,142.4,142.335,142.365,276800000.0
2009-10-09 16:13:00,142.365,142.44,142.355,142.44,268300000.0
2009-10-09 16:14:00,142.45,142.485,142.385,142.48,297600000.0
2009-10-09 16:15:00,142.48,142.505,142.425,142.475,216000000.0
2009-10-09 16:16:00,142.475,142.48,142.425,142.425,172900000.0
2009-10-09 16:17:00,142.425,142.495,142.42,142.435,306500000.0
2009-10-09 16:18:00,142.435,142.47,142.42,142.425,282700000.0
2009-10-09 16:19:00,142.425,142.44,142.375,142.385,261600000.0
2009-10-09 16:20:00,142.385,142.42,142.36,142.39,217500000.0
2009-10-09 16:21:00,142.395,142.41,142.355,142.395,272100000.0
2009-10-09 16:22:00,142.39,142.39,142.35,142.355,201900000.0
2009-10-09 16:23:00,142.35,142.415,142.35,142.405,220600000.0
2009-10-09 16:24:00,142.405,142.495,142.405,142.495,227400000.0
2009-10-09 16:25:00,142.495,142.525,142.465,142.495,199900000.0
2009-10-09 16:26:00,142.495,142.505,142.45,142.49,262500000.0
2009-10-09 16:27:00,142.49,142.49,142.445,142.45,170200000.0
2009-10-09 16:28:00,142.455,142.465,142.405,142.43,208100000.0
2009-10-09 16:29:00,142.43,142.455,142.355,142.37,179200000.0
2009-10-09 16:30:00,142.375,142.39,142.355,142.355,167500000.0
2009-10-09 16:31:00,142.355,142.435,142.35,142.42,134300000.0
2009-10-09 16:32:00,142.42,142.43,142.4,142.42,141000000.0
2009-10-09 16:33:00,142.42,142.445,142.395,142.435,155000000.0
2009-10-09 16:34:00,142.435,142.45,142.41,142.42,139300000.0
2009-10-09 16:35:00,142.42,142.42,142.365,142.365,112200000.0
2009-10-09 16:36:00,142.365,142.39,142.345,142.385,170700000.0
2009-10-09 16:37:00,142.395,142.42,142.38,142.385,106000000.0
2009-10-09 16:38:00,142.38,142.385,142.34,142.365,208500000.0
2009-10-09 16:39:00,142.365,142.42,142.34,142.35,230200000.0
2009-10-09 16:40:00,142.35,142.385,142.33,142.375,166100000.0
2009-10-09 16:41:00,142.38,142.395,142.365,142.37,133100000.0
2009-10-09 16:42:00,142.37,142.41,142.355,142.38,180000000.0
2009-10-09 16:43:00,142.385,142.425,142.375,142.425,107300000.0
2009-10-09 16:44:00,142.415,142.42,142.39,142.39,145800000.0
2009-10-09 16:45:00,142.385,142.445,142.38,142.435,160700000.0
2009-10-09 16:46:00,142.43,142.475,142.395,142.41,135200000.0
2009-10-09 16:47:00,142.41,142.445,142.395,142.435,196200000.0
2009-10-09 16:48:00,142.435,142.46,142.38,142.41,231900000.0
2009-10-09 16:49:00,142.4,142.465,142.4,142.455,147900000.0
2009-10-09 16:50:00,142.455,142.48,142.45,142.48,142500000.0
2009-10-09 16:51:00,142.48,142.485,142.45,142.465,158000000.0
2009-10-09 16:52:00,142.465,142.48,142.44,142.455,133900000.0
2009-10-09 16:53:00,142.455,142.475,142.44,142.455,209300000.0
2009-10-09 16:54:00,142.455,142.495,142.425,142.465,239900000.0
2009-10-09 16:55:00,142.465,142.495,142.45,142.485,249600000.0
2009-10-09 16:56:00,142.49,142.495,142.44,142.44,283200000.0
2009-10-09 16:57:00,142.45,142.455,142.405,142.405,239200000.0
2009-10-09 16:58:00,142.41,142.47,142.4,142.42,256100000.0
2009-10-09 16:59:00,142.42,142.48,142.405,142.48,277500000.0
2009-10-09 17:00:00,142.48,142.53,142.465,142.495,330300000.0
2009-10-09 17:01:00,142.495,142.495,142.435,142.44,230000000.0
2009-10-09 17:02:00,142.44,142.445,142.395,142.4,174900000.0
2009-10-09 17:03:00,142.395,142.395,142.355,142.355,217300000.0
2009-10-09 17:04:00,142.35,142.37,142.28,142.325,252300000.0
2009-10-09 17:05:00,142.315,142.365,142.315,142.345,212600000.0
2009-10-09 17:06:00,142.355,142.385,142.335,142.35,199300000.0
2009-10-09 17:07:00,142.35,142.39,142.335,142.385,162800000.0
2009-10-09 17:08:00,142.38,142.41,142.36,142.41,214000000.0
2009-10-09 17:09:00,142.41,142.42,142.34,142.38,226300000.0
2009-10-09 17:10:00,142.38,142.415,142.365,142.375,135800000.0
2009-10-09 17:11:00,142.365,142.46,142.365,142.46,205300000.0
2009-10-09 17:12:00,142.455,142.47,142.41,142.435,198600000.0
2009-10-09 17:13:00,142.43,142.47,142.43,142.45,231300000.0
2009-10-09 17:14:00,142.45,142.485,142.44,142.45,154900000.0
2009-10-09 17:15:00,142.45,142.495,142.43,142.49,214300000.0
2009-10-09 17:16:00,142.49,142.53,142.475,142.485,191100000.0
2009-10-09 17:17:00,142.48,142.54,142.465,142.53,200500000.0
2009-10-09 17:18:00,142.54,142.54,142.5,142.52,335700000.0
2009-10-09 17:19:00,142.53,142.56,142.52,142.56,213800000.0
2009-10-09 17:20:00,142.555,142.555,142.515,142.515,128900000.0
2009-10-09 17:21:00,142.515,142.515,142.445,142.46,145200000.0
2009-10-09 17:22:00,142.465,142.475,142.45,142.475,149600000.0
2009-10-09 17:23:00,142.47,142.515,142.45,142.47,146900000.0
2009-10-09 17:24:00,142.465,142.515,142.425,142.46,200200000.0
2009-10-09 17:25:00,142.46,142.485,142.445,142.455,168400000.0
2009-10-09 17:26:00,142.455,142.465,142.43,142.43,113400000.0
2009-10-09 17:27:00,142.43,142.485,142.425,142.465,276400000.0
2009-10-09 17:28:00,142.465,142.48,142.445,142.455,126100000.0
2009-10-09 17:29:00,142.45,142.45,142.405,142.425,128800000.0
2009-10-09 17:30:00,142.425,142.48,142.425,142.47,174600000.0
2009-10-09 17:31:00,142.47,142.49,142.435,142.435,162300000.0
2009-10-09 17:32:00,142.435,142.5,142.435,142.48,160900000.0
2009-10-09 17:33:00,142.485,142.49,142.425,142.445,203700000.0
2009-10-09 17:34:00,142.445,142.48,142.435,142.44,211900000.0
2009-10-09 17:35:00,142.445,142.565,142.44,142.565,323800000.0
2009-10-09 17:36:00,142.565,142.635,142.555,142.63,309300000.0
2009-10-09 17:37:00,142.635,142.65,142.575,142.585,295500000.0
2009-10-09 17:38:00,142.59,142.625,142.58,142.59,269800000.0
2009-10-09 17:39:00,142.59,142.625,142.57,142.575,201800000.0
2009-10-09 17:40:00,142.575,142.575,142.525,142.525,170300000.0
2009-10-09 17:41:00,142.52,142.565,142.515,142.565,127300000.0
2009-10-09 17:42:00,142.575,142.575,142.525,142.57,202000000.0
2009-10-09 17:43:00,142.57,142.59,142.545,142.585,167200000.0
2009-10-09 17:44:00,142.59,142.645,142.585,142.63,141400000.0
2009-10-09 17:45:00,142.635,142.66,142.63,142.655,198700000.0
2009-10-09 17:46:00,142.655,142.67,142.635,142.655,181700000.0
2009-10-09 17:47:00,142.66,142.725,142.66,142.71,302300000.0
2009-10-09 17:48:00,142.71,142.755,142.71,142.73,167200000.0
2009-10-09 17:49:00,142.73,142.735,142.705,142.72,194300000.0
2009-10-09 17:50:00,142.72,142.72,142.67,142.685,228600000.0
2009-10-09 17:51:00,142.68,142.7,142.635,142.635,193600000.0
2009-10-09 17:52:00,142.64,142.685,142.62,142.62,171900000.0
2009-10-09 17:53:00,142.62,142.625,142.56,142.565,133200000.0
2009-10-09 17:54:00,142.565,142.58,142.55,142.565,197000000.0
2009-10-09 17:55:00,142.55,142.585,142.54,142.555,137000000.0
2009-10-09 17:56:00,142.555,142.595,142.54,142.575,219200000.0
2009-10-09 17:57:00,142.57,142.615,142.56,142.585,143800000.0
2009-10-09 17:58:00,142.585,142.6,142.57,142.58,173300000.0
2009-10-09 17:59:00,142.58,142.585,142.535,142.55,158300000.0
2009-10-09 18:00:00,142.55,142.565,142.43,142.435,315200000.0
2009-10-09 18:01:00,142.43,142.455,142.415,142.445,235200000.0
2009-10-09 18:02:00,142.44,142.47,142.435,142.465,149700000.0
2009-10-09 18:03:00,142.46,142.55,142.46,142.55,161900000.0
2009-10-09 18:04:00,142.55,142.59,142.525,142.535,193100000.0
2009-10-09 18:05:00,142.535,142.62,142.505,142.615,210000000.0
2009-10-09 18:06:00,142.61,142.63,142.585,142.615,254300000.0
2009-10-09 18:07:00,142.61,142.755,142.58,142.735,341500000.0
2009-10-09 18:08:00,142.735,142.75,142.685,142.73,303000000.0
2009-10-09 18:09:00,142.73,142.74,142.66,142.695,246100000.0
2009-10-09 18:10:00,142.695,142.72,142.675,142.715,214300000.0
2009-10-09 18:11:00,142.715,142.725,142.63,142.65,265100000.0
2009-10-09 18:12:00,142.64,142.64,142.57,142.585,239100000.0
2009-10-09 18:13:00,142.585,142.625,142.56,142.57,277500000.0
2009-10-09 18:14:00,142.57,142.575,142.48,142.49,154100000.0
2009-10-09 18:15:00,142.495,142.52,142.48,142.48,189600000.0
2009-10-09 18:16:00,142.49,142.54,142.485,142.53,177600000.0
2009-10-09 18:17:00,142.55,142.565,142.515,142.515,114900000.0
2009-10-09 18:18:00,142.515,142.545,142.45,142.485,154200000.0
2009-10-09 18:19:00,142.485,142.505,142.455,142.455,176100000.0
2009-10-09 18:20:00,142.445,142.46,142.435,142.45,97500000.0
2009-10-09 18:21:00,142.45,142.47,142.43,142.45,230300000.0
2009-10-09 18:22:00,142.45,142.48,142.44,142.47,136600000.0
2009-10-09 18:23:00,142.47,142.475,142.45,142.475,66600000.0
2009-10-09 18:24:00,142.475,142.545,142.475,142.535,165100000.0
2009-10-09 18:25:00,142.535,142.57,142.535,142.565,111900000.0
2009-10-09 18:26:00,142.565,142.585,142.55,142.575,125500000.0
2009-10-09 18:27:00,142.59,142.59,142.555,142.58,66500000.0
2009-10-09 18:28:00,142.58,142.605,142.57,142.6,212000000.0
2009-10-09 18:29:00,142.6,142.62,142.595,142.615,70700000.0
2009-10-09 18:30:00,142.615,142.64,142.555,142.555,162500000.0
2009-10-09 18:31:00,142.555,142.555,142.48,142.525,339500000.0
2009-10-09 18:32:00,142.525,142.555,142.51,142.525,151500000.0
2009-10-09 18:33:00,142.515,142.53,142.46,142.465,176800000.0
2009-10-09 18:34:00,142.47,142.515,142.465,142.495,99500000.0
2009-10-09 18:35:00,142.495,142.505,142.47,142.475,167900000.0
2009-10-09 18:36:00,142.475,142.5,142.445,142.47,152600000.0
2009-10-09 18:37:00,142.47,142.535,142.47,142.495,122800000.0
2009-10-09 18:38:00,142.495,142.53,142.49,142.5,211300000.0
2009-10-09 18:39:00,142.5,142.525,142.47,142.475,127400000.0
2009-10-09 18:40:00,142.475,142.51,142.475,142.48,69400000.0
2009-10-09 18:41:00,142.475,142.53,142.475,142.5,119200000.0
2009-10-09 18:42:00,142.495,142.535,142.49,142.51,128400000.0
2009-10-09 18:43:00,142.505,142.515,142.505,142.515,33100000.0
2009-10-09 18:44:00,142.505,142.545,142.495,142.515,150500000.0
2009-10-09 18:45:00,142.51,142.515,142.49,142.495,161400000.0
2009-10-09 18:46:00,142.49,142.525,142.49,142.505,122000000.0
2009-10-09 18:47:00,142.505,142.525,142.49,142.51,188400000.0
2009-10-09 18:48:00,142.51,142.525,142.5,142.525,153400000.0
2009-10-09 18:49:00,142.515,142.52,142.48,142.49,124700000.0
2009-10-09 18:50:00,142.49,142.505,142.38,142.415,289500000.0
2009-10-09 18:51:00,142.415,142.51,142.415,142.495,189600000.0
2009-10-09 18:52:00,142.495,142.565,142.495,142.51,197100000.0
2009-10-09 18:53:00,142.51,142.555,142.495,142.555,106000000.0
2009-10-09 18:54:00,142.555,142.56,142.525,142.54,111400000.0
2009-10-09 18:55:00,142.54,142.575,142.54,142.565,84400000.0
2009-10-09 18:56:00,142.565,142.565,142.515,142.545,81300000.0
2009-10-09 18:57:00,142.54,142.545,142.53,142.545,58000000.0
2009-10-09 18:58:00,142.54,142.545,142.46,142.47,163300000.0
2009-10-09 18:59:00,142.465,142.475,142.435,142.435,158200000.0
2009-10-09 19:00:00,142.435,142.455,142.4,142.42,128100000.0
2009-10-09 19:01:00,142.415,142.47,142.4,142.45,160400000.0
2009-10-09 19:02:00,142.45,142.46,142.435,142.45,76200000.0
2009-10-09 19:03:00,142.45,142.45,142.38,142.415,71900000.0
2009-10-09 19:04:00,142.415,142.425,142.395,142.405,118100000.0
2009-10-09 19:05:00,142.405,142.41,142.39,142.395,83400000.0
2009-10-09 19:06:00,142.395,142.395,142.36,142.365,97100000.0
2009-10-09 19:07:00,142.365,142.38,142.355,142.37,90300000.0
2009-10-09 19:08:00,142.37,142.4,142.36,142.4,118600000.0
2009-10-09 19:09:00,142.4,142.425,142.39,142.415,115900000.0
2009-10-09 19:10:00,142.415,142.45,142.4,142.415,138600000.0
2009-10-09 19:11:00,142.415,142.48,142.415,142.48,144600000.0
2009-10-09 19:12:00,142.48,142.495,142.465,142.48,79900000.0
2009-10-09 19:13:00,142.47,142.49,142.455,142.455,140900000.0
2009-10-09 19:14:00,142.455,142.5,142.45,142.485,101000000.0
2009-10-09 19:15:00,142.485,142.525,142.475,142.505,160100000.0
2009-10-09 19:16:00,142.505,142.525,142.49,142.5,88300000.0
2009-10-09 19:17:00,142.485,142.525,142.485,142.52,53000000.0
2009-10-09 19:18:00,142.52,142.53,142.505,142.52,158000000.0
2009-10-09 19:19:00,142.525,142.525,142.475,142.49,147600000.0
2009-10-09 19:20:00,142.49,142.525,142.49,142.51,116400000.0
2009-10-09 19:21:00,142.515,142.515,142.47,142.475,78000000.0
2009-10-09 19:22:00,142.475,142.495,142.465,142.485,63500000.0
2009-10-09 19:23:00,142.485,142.495,142.475,142.49,61200000.0
2009-10-09 19:24:00,142.49,142.495,142.48,142.485,39600000.0
2009-10-09 19:25:00,142.485,142.5,142.48,142.5,88500000.0
2009-10-09 19:26:00,142.505,142.505,142.49,142.49,76500000.0
2009-10-09 19:27:00,142.495,142.5,142.485,142.49,33700000.0
2009-10-09 19:28:00,142.49,142.495,142.485,142.49,38000000.0
2009-10-09 19:29:00,142.49,142.51,142.485,142.5,49800000.0
2009-10-09 19:30:00,142.5,142.525,142.495,142.51,109900000.0
2009-10-09 19:31:00,142.515,142.54,142.51,142.53,82200000.0
2009-10-09 19:32:00,142.53,142.53,142.485,142.495,98900000.0
2009-10-09 19:33:00,142.495,142.495,142.43,142.435,166200000.0
2009-10-09 19:34:00,142.435,142.445,142.375,142.4,168700000.0
2009-10-09 19:35:00,142.4,142.425,142.385,142.425,118200000.0
2009-10-09 19:36:00,142.42,142.43,142.41,142.42,112000000.0
2009-10-09 19:37:00,142.42,142.44,142.35,142.35,158200000.0
2009-10-09 19:38:00,142.345,142.375,142.325,142.375,194600000.0
2009-10-09 19:39:00,142.375,142.405,142.375,142.395,163600000.0
2009-10-09 19:40:00,142.41,142.42,142.39,142.4,102000000.0
2009-10-09 19:41:00,142.405,142.425,142.395,142.425,76700000.0
2009-10-09 19:42:00,142.425,142.425,142.41,142.415,95200000.0
2009-10-09 19:43:00,142.415,142.435,142.395,142.395,117600000.0
2009-10-09 19:44:00,142.395,142.41,142.385,142.39,55900000.0
2009-10-09 19:45:00,142.385,142.415,142.37,142.37,68700000.0
2009-10-09 19:46:00,142.375,142.38,142.365,142.365,71300000.0
2009-10-09 19:47:00,142.38,142.41,142.37,142.395,96500000.0
2009-10-09 19:48:00,142.395,142.44,142.395,142.415,102400000.0
2009-10-09 19:49:00,142.415,142.46,142.415,142.46,38900000.0
2009-10-09 19:50:00,142.46,142.49,142.455,142.46,89700000.0
2009-10-09 19:51:00,142.46,142.495,142.45,142.495,99200000.0
2009-10-09 19:52:00,142.49,142.49,142.43,142.45,84500000.0
2009-10-09 19:53:00,142.45,142.45,142.405,142.405,45100000.0
2009-10-09 19:54:00,142.405,142.43,142.39,142.41,91100000.0
2009-10-09 19:55:00,142.41,142.415,142.395,142.395,28400000.0
2009-10-09 19:56:00,142.395,142.4,142.355,142.355,92800000.0
2009-10-09 19:57:00,142.37,142.395,142.36,142.395,77200000.0
2009-10-09 19:58:00,142.39,142.39,142.36,142.385,103700000.0
2009-10-09 19:59:00,142.39,142.435,142.385,142.425,98400000.0
2009-10-09 20:00:00,142.425,142.425,142.385,142.39,161000000.0
2009-10-09 20:01:00,142.37,142.425,142.37,142.42,86600000.0
2009-10-09 20:02:00,142.42,142.42,142.4,142.41,75200000.0
2009-10-09 20:03:00,142.405,142.415,142.38,142.415,76600000.0
2009-10-09 20:04:00,142.41,142.415,142.41,142.415,18000000.0
2009-10-09 20:05:00,142.415,142.435,142.415,142.435,112300000.0
2009-10-09 20:06:00,142.435,142.45,142.43,142.43,138800000.0
2009-10-09 20:07:00,142.43,142.44,142.42,142.435,52400000.0
2009-10-09 20:08:00,142.435,142.435,142.275,142.275,189000000.0
2009-10-09 20:09:00,142.275,142.295,142.265,142.27,76800000.0
2009-10-09 20:10:00,142.27,142.3,142.27,142.28,98700000.0
2009-10-09 20:11:00,142.28,142.3,142.28,142.285,58600000.0
2009-10-09 20:12:00,142.28,142.29,142.265,142.285,160700000.0
2009-10-09 20:13:00,142.285,142.305,142.275,142.275,100200000.0
2009-10-09 20:14:00,142.275,142.28,142.255,142.26,143700000.0
2009-10-09 20:15:00,142.26,142.28,142.26,142.28,45200000.0
2009-10-09 20:16:00,142.285,142.315,142.285,142.295,134100000.0
2009-10-09 20:17:00,142.295,142.32,142.295,142.315,71700000.0
2009-10-09 20:18:00,142.315,142.32,142.305,142.31,75500000.0
2009-10-09 20:19:00,142.325,142.325,142.275,142.285,88800000.0
2009-10-09 20:20:00,142.28,142.31,142.275,142.305,129800000.0
2009-10-09 20:21:00,142.31,142.31,142.285,142.285,84300000.0
2009-10-09 20:22:00,142.285,142.285,142.275,142.285,44700000.0
2009-10-09 20:23:00,142.285,142.315,142.27,142.275,159400000.0
2009-10-09 20:24:00,142.27,142.3,142.27,142.295,83400000.0
2009-10-09 20:25:00,142.295,142.34,142.295,142.325,72000000.0
2009-10-09 20:26:00,142.325,142.34,142.3,142.31,95900000.0
2009-10-09 20:27:00,142.295,142.31,142.295,142.305,34300000.0
2009-10-09 20:28:00,142.3,142.315,142.285,142.31,175100000.0
2009-10-09 20:29:00,142.31,142.32,142.305,142.315,156300000.0
2009-10-09 20:30:00,142.315,142.315,142.295,142.3,53800000.0
2009-10-09 20:31:00,142.3,142.305,142.28,142.28,84400000.0
2009-10-09 20:32:00,142.275,142.275,142.245,142.26,121100000.0
2009-10-09 20:33:00,142.26,142.275,142.26,142.275,101100000.0
2009-10-09 20:34:00,142.275,142.31,142.275,142.305,143900000.0
2009-10-09 20:35:00,142.3,142.31,142.265,142.27,139900000.0
2009-10-09 20:36:00,142.27,142.295,142.265,142.265,148500000.0
2009-10-09 20:37:00,142.275,142.28,142.245,142.245,84500000.0
2009-10-09 20:38:00,142.235,142.26,142.215,142.215,115500000.0
2009-10-09 20:39:00,142.22,142.26,142.215,142.24,166300000.0
2009-10-09 20:40:00,142.24,142.24,142.19,142.2,132200000.0
2009-10-09 20:41:00,142.205,142.205,142.15,142.155,177800000.0
2009-10-09 20:42:00,142.155,142.18,142.155,142.17,164000000.0
2009-10-09 20:43:00,142.17,142.175,142.16,142.16,115600000.0
2009-10-09 20:44:00,142.16,142.16,142.14,142.15,125500000.0
2009-10-09 20:45:00,142.15,142.155,142.145,142.15,98500000.0
2009-10-09 20:46:00,142.145,142.165,142.14,142.15,182700000.0
2009-10-09 20:47:00,142.15,142.16,142.125,142.125,74300000.0
2009-10-09 20:48:00,142.125,142.19,142.125,142.18,123400000.0
2009-10-09 20:49:00,142.175,142.175,142.1,142.15,214100000.0
2009-10-09 20:50:00,142.15,142.185,142.15,142.165,60200000.0
2009-10-09 20:51:00,142.155,142.185,142.155,142.17,173600000.0
2009-10-09 20:52:00,142.17,142.17,142.16,142.165,70500000.0
2009-10-09 20:53:00,142.17,142.215,142.155,142.205,78200000.0
2009-10-09 20:54:00,142.215,142.235,142.21,142.215,49600000.0
2009-10-09 20:55:00,142.21,142.23,142.16,142.225,83000000.0
2009-10-09 20:56:00,142.22,142.245,142.21,142.22,95900000.0
2009-10-09 20:57:00,142.22,142.23,142.205,142.205,90000000.0
2009-10-09 20:58:00,142.205,142.22,142.2,142.205,105300000.0
2009-10-09 20:59:00,142.205,142.3,142.2,142.295,193000000.0
2009-10-09 21:00:00,142.29,142.31,142.245,142.275,190100000.0
2009-10-09 21:01:00,142.25,142.27,142.235,142.27,141200000.0
2009-10-09 21:02:00,142.27,142.295,142.265,142.29,148500000.0
2009-10-09 21:03:00,142.29,142.3,142.28,142.285,116200000.0
2009-10-09 21:04:00,142.28,142.29,142.27,142.28,47800000.0
2009-10-09 21:05:00,142.28,142.295,142.255,142.295,104200000.0
2009-10-09 21:06:00,142.29,142.315,142.275,142.28,156900000.0
2009-10-09 21:07:00,142.28,142.285,142.245,142.25,103800000.0
2009-10-09 21:08:00,142.245,142.265,142.24,142.255,34700000.0
2009-10-09 21:09:00,142.26,142.275,142.25,142.26,130000000.0
2009-10-09 21:10:00,142.255,142.315,142.255,142.295,153400000.0
2009-10-09 21:11:00,142.295,142.325,142.285,142.325,59500000.0
2009-10-09 21:12:00,142.315,142.34,142.31,142.34,39000000.0
2009-10-09 21:13:00,142.335,142.335,142.32,142.325,32400000.0
2009-10-09 21:14:00,142.34,142.34,142.33,142.335,36000000.0
2009-10-09 21:15:00,142.335,142.34,142.28,142.295,122900000.0
2009-10-09 21:16:00,142.295,142.32,142.295,142.305,64700000.0
2009-10-09 21:17:00,142.3,142.31,142.295,142.3,49400000.0
2009-10-09 21:18:00,142.305,142.31,142.28,142.29,61700000.0
2009-10-09 21:19:00,142.295,142.32,142.285,142.32,100600000.0
2009-10-09 21:20:00,142.32,142.32,142.32,142.32,30000000.0
2009-10-09 21:21:00,142.315,142.315,142.29,142.29,46500000.0
2009-10-09 21:22:00,142.295,142.305,142.285,142.3,32300000.0
2009-10-09 21:23:00,142.3,142.3,142.28,142.285,28100000.0
2009-10-09 21:24:00,142.285,142.285,142.27,142.285,51400000.0
2009-10-09 21:25:00,142.28,142.295,142.28,142.285,42700000.0
2009-10-09 21:26:00,142.285,142.285,142.255,142.27,31400000.0
2009-10-09 21:27:00,142.26,142.27,142.22,142.23,77300000.0
2009-10-09 21:28:00,142.23,142.235,142.215,142.215,63000000.0
2009-10-09 21:29:00,142.215,142.215,142.2,142.2,19600000.0
2009-10-09 21:30:00,142.195,142.215,142.19,142.19,39900000.0
2009-10-09 21:31:00,142.19,142.19,142.165,142.18,63100000.0
2009-10-09 21:32:00,142.18,142.185,142.18,142.18,16000000.0
2009-10-09 21:33:00,142.18,142.185,142.175,142.185,34800000.0
2009-10-09 21:34:00,142.185,142.215,142.185,142.205,71100000.0
2009-10-09 21:35:00,142.205,142.235,142.2,142.22,91400000.0
2009-10-09 21:36:00,142.235,142.255,142.225,142.255,78300000.0
2009-10-09 21:37:00,142.255,142.265,142.235,142.25,105200000.0
2009-10-09 21:38:00,142.25,142.295,142.25,142.295,78500000.0
2009-10-09 21:39:00,142.28,142.28,142.26,142.275,66700000.0
2009-10-09 21:40:00,142.275,142.3,142.26,142.265,55900000.0
2009-10-09 21:41:00,142.265,142.265,142.235,142.265,75800000.0
2009-10-09 21:42:00,142.265,142.265,142.235,142.26,136300000.0
2009-10-09 21:43:00,142.26,142.26,142.24,142.25,45400000.0
2009-10-09 21:44:00,142.25,142.25,142.235,142.235,18100000.0
2009-10-09 21:45:00,142.235,142.235,142.215,142.23,37000000.0
2009-10-09 21:46:00,142.22,142.245,142.215,142.225,93100000.0
2009-10-09 21:47:00,142.225,142.24,142.21,142.21,80500000.0
2009-10-09 21:48:00,142.21,142.23,142.21,142.215,29400000.0
2009-10-09 21:49:00,142.215,142.22,142.215,142.215,17400000.0
2009-10-09 21:50:00,142.22,142.245,142.21,142.22,85300000.0
2009-10-09 21:51:00,142.23,142.275,142.22,142.26,59100000.0
2009-10-09 21:52:00,142.26,142.275,142.225,142.225,36000000.0
2009-10-09 21:53:00,142.225,142.225,142.19,142.21,47800000.0
2009-10-09 21:54:00,142.205,142.25,142.175,142.185,105500000.0
2009-10-09 21:55:00,142.2,142.2,142.15,142.165,121800000.0
2009-10-09 21:56:00,142.17,142.21,142.17,142.21,113800000.0
2009-10-09 21:57:00,142.21,142.245,142.21,142.245,51800000.0
2009-10-09 21:58:00,142.245,142.255,142.23,142.25,170000000.0
2009-10-09 21:59:00,142.245,142.27,142.225,142.245,196900000.0
2009-10-09 22:00:00,142.25,142.335,142.24,142.325,95000000.0
2009-10-09 22:01:00,142.32,142.325,142.27,142.27,109000000.0
2009-10-09 22:02:00,142.27,142.27,142.265,142.265,26200000.0
2009-10-09 22:03:00,142.24,142.275,142.24,142.275,146000000.0
2009-10-09 22:04:00,142.275,142.3,142.26,142.26,138800000.0
2009-10-09 22:05:00,142.24,142.25,142.23,142.23,133400000.0
2009-10-09 22:06:00,142.225,142.245,142.225,142.24,108900000.0
2009-10-09 22:07:00,142.235,142.265,142.23,142.26,122200000.0
2009-10-09 22:08:00,142.26,142.28,142.26,142.28,59000000.0
2009-10-09 22:09:00,142.28,142.315,142.26,142.315,194400000.0
2009-10-09 22:10:00,142.315,142.32,142.275,142.28,83700000.0
2009-10-09 22:11:00,142.28,142.28,142.255,142.26,63100000.0
2009-10-09 22:12:00,142.265,142.265,142.26,142.265,127700000.0
2009-10-09 22:13:00,142.26,142.27,142.25,142.26,73800000.0
2009-10-09 22:14:00,142.26,142.265,142.24,142.26,73300000.0
2009-10-09 22:15:00,142.26,142.27,142.255,142.265,87100000.0
2009-10-09 22:16:00,142.265,142.285,142.265,142.27,53600000.0
2009-10-09 22:17:00,142.27,142.27,142.24,142.26,33400000.0
2009-10-09 22:18:00,142.255,142.275,142.22,142.23,190400000.0
2009-10-09 22:19:00,142.23,142.26,142.23,142.245,112300000.0
2009-10-09 22:20:00,142.245,142.26,142.24,142.245,79900000.0
2009-10-09 22:21:00,142.245,142.245,142.225,142.245,95500000.0
2009-10-09 22:22:00,142.245,142.27,142.215,142.22,111700000.0
2009-10-09 22:23:00,142.22,142.235,142.215,142.235,63100000.0
2009-10-09 22:24:00,142.235,142.26,142.21,142.26,69300000.0
2009-10-09 22:25:00,142.26,142.26,142.255,142.255,8000000.0
2009-10-09 22:26:00,142.255,142.255,142.235,142.24,11900000.0
2009-10-09 22:27:00,142.245,142.255,142.24,142.255,23100000.0
2009-10-09 22:28:00,142.24,142.275,142.24,142.25,56300000.0
2009-10-09 22:29:00,142.25,142.255,142.235,142.235,63000000.0
2009-10-09 22:30:00,142.235,142.24,142.235,142.24,10700000.0
2009-10-09 22:31:00,142.235,142.245,142.215,142.245,106700000.0
2009-10-09 22:32:00,142.24,142.245,142.225,142.245,25300000.0
2009-10-09 22:33:00,142.235,142.255,142.235,142.25,37100000.0
2009-10-09 22:34:00,142.245,142.25,142.235,142.24,26300000.0
2009-10-09 22:35:00,142.24,142.24,142.21,142.225,49000000.0
2009-10-09 22:36:00,142.225,142.24,142.19,142.22,80500000.0
2009-10-09 22:37:00,142.22,142.22,142.215,142.215,54400000.0
2009-10-09 22:38:00,142.215,142.265,142.205,142.265,49300000.0
2009-10-09 22:39:00,142.265,142.265,142.235,142.245,81100000.0
2009-10-09 22:40:00,142.245,142.245,142.235,142.24,32100000.0
2009-10-09 22:41:00,142.24,142.24,142.235,142.235,22100000.0
2009-10-09 22:42:00,142.235,142.24,142.195,142.23,94300000.0
2009-10-09 22:43:00,142.23,142.235,142.195,142.215,118500000.0
2009-10-09 22:44:00,142.2,142.205,142.155,142.16,56700000.0
2009-10-09 22:45:00,142.16,142.16,142.135,142.16,89900000.0
2009-10-09 22:46:00,142.16,142.185,142.15,142.165,50800000.0
2009-10-09 22:47:00,142.165,142.2,142.165,142.19,30700000.0
2009-10-09 22:48:00,142.19,142.19,142.175,142.185,20800000.0
2009-10-09 22:49:00,142.185,142.205,142.175,142.205,15100000.0
2009-10-09 22:50:00,142.205,142.21,142.19,142.21,21700000.0
2009-10-09 22:51:00,142.21,142.275,142.205,142.26,51600000.0
2009-10-09 22:52:00,142.27,142.29,142.25,142.265,93000000.0
2009-10-09 22:53:00,142.265,142.285,142.245,142.275,81800000.0
2009-10-09 22:54:00,142.225,142.265,142.215,142.26,60500000.0
2009-10-09 22:55:00,142.24,142.27,142.215,142.215,64300000.0
2009-10-09 22:56:00,142.22,142.22,142.22,142.22,12200000.0
2009-10-09 22:57:00,142.22,142.22,142.11,142.12,57800000.0
2009-10-09 22:58:00,142.125,142.14,142.055,142.135,53200000.0
2009-10-09 22:59:00,142.135,142.225,142.12,142.225,18000000.0
2009-10-11 23:00:00,142.017,142.017,141.767,141.801,43300000.0
2009-10-11 23:01:00,141.8,141.806,141.717,141.717,31900000.0
2009-10-11 23:02:00,141.797,141.801,141.74,141.743,81400000.0
2009-10-11 23:03:00,141.78,141.78,141.755,141.755,12100000.0
2009-10-11 23:04:00,141.765,141.765,141.765,141.765,1500000.0
2009-10-11 23:05:00,141.76,141.77,141.76,141.77,12900000.0
2009-10-11 23:06:00,141.775,141.775,141.775,141.775,4000000.0
2009-10-11 23:07:00,141.785,141.9,141.78,141.9,30300000.0
2009-10-11 23:08:00,141.92,141.92,141.775,141.815,20400000.0
2009-10-11 23:09:00,141.865,141.97,141.82,141.97,64800000.0
2009-10-11 23:10:00,141.97,141.97,141.945,141.95,5800000.0
2009-10-11 23:11:00,141.94,141.985,141.805,141.985,73100000.0
2009-10-11 23:12:00,141.985,141.985,141.94,141.94,16900000.0
2009-10-11 23:13:00,141.935,141.945,141.935,141.945,9200000.0
2009-10-11 23:14:00,141.925,141.985,141.925,141.985,35100000.0
2009-10-11 23:15:00,141.975,142.03,141.97,142.03,31100000.0
2009-10-11 23:16:00,142.06,142.095,141.965,142.095,36200000.0
2009-10-11 23:17:00,142.09,142.105,141.945,142.065,48900000.0
2009-10-11 23:18:00,142.05,142.075,141.975,142.075,50400000.0
2009-10-11 23:19:00,142.08,142.1,142.08,142.1,17200000.0
2009-10-11 23:20:00,142.065,142.11,142.065,142.105,13300000.0
2009-10-11 23:21:00,142.105,142.145,142.02,142.125,29700000.0
2009-10-11 23:22:00,142.145,142.17,142.14,142.17,30800000.0
2009-10-11 23:23:00,142.175,142.25,142.025,142.175,54300000.0
2009-10-11 23:24:00,142.2,142.2,142.175,142.175,9500000.0
2009-10-11 23:25:00,142.175,142.24,142.175,142.24,24000000.0
2009-10-11 23:26:00,142.23,142.23,142.07,142.175,13900000.0
2009-10-11 23:27:00,142.19,142.19,142.085,142.165,18200000.0
2009-10-11 23:28:00,142.18,142.195,142.18,142.195,3000000.0
2009-10-11 23:29:00,142.205,142.205,142.205,142.205,1500000.0
2009-10-11 23:30:00,142.215,142.245,142.175,142.245,76900000.0
2009-10-11 23:31:00,142.245,142.245,142.245,142.245,12000000.0
2009-10-11 23:32:00,142.245,142.255,142.245,142.255,54300000.0
2009-10-11 23:33:00,142.255,142.255,142.245,142.255,22400000.0
2009-10-11 23:34:00,142.255,142.255,142.255,142.255,8000000.0
2009-10-11 23:35:00,142.25,142.25,142.25,142.25,13700000.0
2009-10-11 23:36:00,142.255,142.255,142.255,142.255,4800000.0
2009-10-11 23:37:00,142.255,142.26,142.25,142.26,15900000.0
2009-10-11 23:38:00,142.26,142.265,142.155,142.24,94100000.0
2009-10-11 23:39:00,142.24,142.265,142.24,142.265,24100000.0
2009-10-11 23:40:00,142.233,142.248,142.225,142.23,144500000.0
2009-10-11 23:41:00,142.265,142.285,142.265,142.285,17000000.0
2009-10-11 23:42:00,142.285,142.285,142.27,142.28,43700000.0
2009-10-11 23:43:00,142.28,142.295,142.28,142.295,16200000.0
2009-10-11 23:44:00,142.295,142.295,142.28,142.295,26900000.0
2009-10-11 23:45:00,142.3,142.31,142.295,142.31,11300000.0
2009-10-11 23:46:00,142.31,142.315,142.18,142.24,31400000.0
2009-10-11 23:47:00,142.172,142.201,142.163,142.201,83300000.0
2009-10-11 23:48:00,142.255,142.255,142.235,142.235,2500000.0
2009-10-11 23:49:00,142.265,142.285,142.23,142.245,51800000.0
2009-10-11 23:50:00,142.245,142.245,142.155,142.225,68600000.0
2009-10-11 23:51:00,142.225,142.235,142.22,142.235,28000000.0
2009-10-11 23:52:00,142.23,142.235,142.23,142.235,7200000.0
2009-10-11 23:53:00,142.225,142.225,142.225,142.225,2400000.0
2009-10-11 23:54:00,142.225,142.235,142.22,142.23,12200000.0
2009-10-11 23:55:00,142.23,142.24,142.22,142.225,39000000.0
2009-10-11 23:56:00,142.23,142.24,142.225,142.24,25300000.0
2009-10-11 23:57:00,142.24,142.24,142.18,142.205,37300000.0
2009-10-11 23:58:00,142.205,142.225,142.205,142.225,33400000.0
2009-10-11 23:59:00,142.225,142.225,142.205,142.225,42200000.0
2009-10-12 00:00:00,142.225,142.235,142.21,142.235,77900000.0
2009-10-12 00:01:00,142.235,142.265,142.225,142.23,68100000.0
2009-10-12 00:02:00,142.23,142.26,142.205,142.225,65400000.0
2009-10-12 00:03:00,142.21,142.22,142.195,142.205,81100000.0
2009-10-12 00:04:00,142.205,142.25,142.205,142.24,56400000.0
2009-10-12 00:05:00,142.25,142.25,142.22,142.23,21600000.0
2009-10-12 00:06:00,142.235,142.24,142.23,142.24,35900000.0
2009-10-12 00:07:00,142.23,142.255,142.23,142.25,55800000.0
2009-10-12 00:08:00,142.245,142.25,142.19,142.24,71700000.0
2009-10-12 00:09:00,142.24,142.24,142.185,142.205,123800000.0
2009-10-12 00:10:00,142.205,142.245,142.205,142.22,53500000.0
2009-10-12 00:11:00,142.215,142.25,142.21,142.25,58300000.0
2009-10-12 00:12:00,142.255,142.26,142.245,142.26,27000000.0
2009-10-12 00:13:00,142.27,142.315,142.27,142.3,58300000.0
2009-10-12 00:14:00,142.305,142.34,142.29,142.31,62000000.0
2009-10-12 00:15:00,142.31,142.335,142.29,142.29,65400000.0
2009-10-12 00:16:00,142.3,142.34,142.29,142.325,39400000.0
2009-10-12 00:17:00,142.32,142.365,142.32,142.36,84300000.0
2009-10-12 00:18:00,142.365,142.365,142.355,142.365,32400000.0
2009-10-12 00:19:00,142.365,142.415,142.365,142.41,60900000.0
2009-10-12 00:20:00,142.385,142.445,142.385,142.43,48600000.0
2009-10-12 00:21:00,142.425,142.465,142.425,142.465,31200000.0
2009-10-12 00:22:00,142.46,142.46,142.41,142.42,36100000.0
2009-10-12 00:23:00,142.425,142.45,142.425,142.44,44600000.0
2009-10-12 00:24:00,142.44,142.47,142.43,142.455,71000000.0
2009-10-12 00:25:00,142.46,142.47,142.46,142.465,33100000.0
2009-10-12 00:26:00,142.465,142.505,142.46,142.505,54400000.0
2009-10-12 00:27:00,142.505,142.52,142.485,142.52,80400000.0
2009-10-12 00:28:00,142.52,142.53,142.515,142.525,97600000.0
2009-10-12 00:29:00,142.525,142.525,142.515,142.525,57300000.0
2009-10-12 00:30:00,142.525,142.525,142.51,142.515,90500000.0
2009-10-12 00:31:00,142.525,142.53,142.51,142.515,69600000.0
2009-10-12 00:32:00,142.515,142.515,142.515,142.515,17600000.0
2009-10-12 00:33:00,142.515,142.515,142.515,142.515,20800000.0
2009-10-12 00:34:00,142.51,142.52,142.51,142.52,44200000.0
2009-10-12 00:35:00,142.52,142.53,142.515,142.525,45800000.0
2009-10-12 00:36:00,142.53,142.53,142.51,142.52,104300000.0
2009-10-12 00:37:00,142.51,142.52,142.5,142.515,58300000.0
2009-10-12 00:38:00,142.515,142.555,142.475,142.555,166800000.0
2009-10-12 00:39:00,142.555,142.56,142.505,142.515,99200000.0
2009-10-12 00:40:00,142.515,142.525,142.49,142.495,56900000.0
2009-10-12 00:41:00,142.495,142.52,142.49,142.495,71100000.0
2009-10-12 00:42:00,142.495,142.495,142.475,142.475,49100000.0
2009-10-12 00:43:00,142.475,142.48,142.465,142.465,20000000.0
2009-10-12 00:44:00,142.47,142.47,142.435,142.445,49700000.0
2009-10-12 00:45:00,142.445,142.455,142.43,142.455,58600000.0
2009-10-12 00:46:00,142.455,142.47,142.44,142.45,78800000.0
2009-10-12 00:47:00,142.45,142.455,142.445,142.455,56600000.0
2009-10-12 00:48:00,142.455,142.48,142.455,142.48,76700000.0
2009-10-12 00:49:00,142.465,142.495,142.465,142.485,76000000.0
2009-10-12 00:50:00,142.485,142.485,142.47,142.47,60900000.0
2009-10-12 00:51:00,142.47,142.485,142.455,142.455,134400000.0
2009-10-12 00:52:00,142.455,142.475,142.455,142.465,90000000.0
2009-10-12 00:53:00,142.465,142.465,142.43,142.43,183800000.0
2009-10-12 00:54:00,142.43,142.445,142.36,142.41,107400000.0
2009-10-12 00:55:00,142.41,142.42,142.35,142.365,239300000.0
2009-10-12 00:56:00,142.365,142.385,142.34,142.365,97100000.0
2009-10-12 00:57:00,142.365,142.365,142.345,142.345,74400000.0
2009-10-12 00:58:00,142.35,142.375,142.35,142.365,57800000.0
2009-10-12 00:59:00,142.365,142.365,142.34,142.345,59600000.0
2009-10-12 01:00:00,142.345,142.365,142.345,142.35,18600000.0
2009-10-12 01:01:00,142.36,142.37,142.335,142.335,23400000.0
2009-10-12 01:02:00,142.335,142.365,142.335,142.35,43700000.0
2009-10-12 01:03:00,142.365,142.365,142.36,142.36,6000000.0
2009-10-12 01:04:00,142.36,142.36,142.36,142.36,1500000.0
2009-10-12 01:05:00,142.35,142.39,142.35,142.39,33000000.0
2009-10-12 01:06:00,142.39,142.45,142.39,142.425,73300000.0
2009-10-12 01:07:00,142.41,142.425,142.395,142.405,28600000.0
2009-10-12 01:08:00,142.415,142.415,142.38,142.4,42500000.0
2009-10-12 01:09:00,142.4,142.405,142.385,142.405,29300000.0
2009-10-12 01:10:00,142.395,142.42,142.385,142.41,43200000.0
2009-10-12 01:11:00,142.415,142.43,142.415,142.425,22500000.0
2009-10-12 01:12:00,142.425,142.45,142.425,142.435,83700000.0
2009-10-12 01:13:00,142.435,142.44,142.41,142.42,46800000.0
2009-10-12 01:14:00,142.42,142.425,142.4,142.41,49300000.0
2009-10-12 01:15:00,142.405,142.405,142.38,142.38,11600000.0
2009-10-12 01:16:00,142.38,142.455,142.375,142.44,106200000.0
2009-10-12 01:17:00,142.44,142.455,142.43,142.45,44700000.0
2009-10-12 01:18:00,142.445,142.445,142.44,142.44,11200000.0
2009-10-12 01:19:00,142.44,142.45,142.415,142.415,26500000.0
2009-10-12 01:20:00,142.42,142.45,142.42,142.435,42400000.0
2009-10-12 01:21:00,142.435,142.485,142.435,142.475,35300000.0
2009-10-12 01:22:00,142.47,142.485,142.47,142.48,25300000.0
2009-10-12 01:23:00,142.48,142.49,142.48,142.48,26100000.0
2009-10-12 01:24:00,142.48,142.48,142.47,142.48,24600000.0
2009-10-12 01:25:00,142.475,142.495,142.475,142.495,14100000.0
2009-10-12 01:26:00,142.485,142.49,142.48,142.49,33500000.0
2009-10-12 01:27:00,142.49,142.49,142.475,142.475,11900000.0
2009-10-12 01:28:00,142.475,142.48,142.47,142.47,28300000.0
2009-10-12 01:29:00,142.475,142.49,142.47,142.485,13900000.0
2009-10-12 01:30:00,142.49,142.49,142.42,142.42,69900000.0
2009-10-12 01:31:00,142.425,142.435,142.425,142.43,23800000.0
2009-10-12 01:32:00,142.425,142.43,142.415,142.415,11900000.0
2009-10-12 01:33:00,142.42,142.42,142.41,142.42,17500000.0
2009-10-12 01:34:00,142.42,142.42,142.415,142.42,5100000.0
2009-10-12 01:35:00,142.415,142.42,142.395,142.41,59200000.0
2009-10-12 01:36:00,142.41,142.42,142.4,142.405,44800000.0
2009-10-12 01:37:00,142.415,142.42,142.415,142.42,21900000.0
2009-10-12 01:38:00,142.415,142.415,142.39,142.405,66400000.0
2009-10-12 01:39:00,142.405,142.415,142.385,142.39,47600000.0
2009-10-12 01:40:00,142.39,142.395,142.385,142.39,23200000.0
2009-10-12 01:41:00,142.39,142.43,142.39,142.41,67400000.0
2009-10-12 01:42:00,142.41,142.445,142.41,142.435,22000000.0
2009-10-12 01:43:00,142.44,142.45,142.435,142.445,30500000.0
2009-10-12 01:44:00,142.445,142.475,142.445,142.46,51200000.0
2009-10-12 01:45:00,142.465,142.495,142.46,142.49,87400000.0
2009-10-12 01:46:00,142.5,142.53,142.5,142.53,43100000.0
2009-10-12 01:47:00,142.53,142.55,142.53,142.535,16900000.0
2009-10-12 01:48:00,142.53,142.53,142.52,142.525,36200000.0
2009-10-12 01:49:00,142.525,142.535,142.525,142.535,15200000.0
2009-10-12 01:50:00,142.53,142.535,142.525,142.525,17500000.0
2009-10-12 01:51:00,142.525,142.535,142.515,142.535,28700000.0
2009-10-12 01:52:00,142.51,142.512,142.473,142.498,110200000.0
2009-10-12 01:53:00,142.52,142.53,142.52,142.525,15700000.0
2009-10-12 01:54:00,142.53,142.55,142.53,142.55,19100000.0
2009-10-12 01:55:00,142.55,142.56,142.545,142.56,25900000.0
2009-10-12 01:56:00,142.55,142.565,142.54,142.545,32100000.0
2009-10-12 01:57:00,142.545,142.55,142.52,142.535,37100000.0
2009-10-12 01:58:00,142.535,142.54,142.52,142.53,56300000.0
2009-10-12 01:59:00,142.53,142.54,142.515,142.54,30800000.0
2009-10-12 02:00:00,142.54,142.545,142.46,142.47,111200000.0
2009-10-12 02:01:00,142.465,142.475,142.435,142.435,74600000.0
2009-10-12 02:02:00,142.435,142.48,142.405,142.47,106700000.0
2009-10-12 02:03:00,142.485,142.525,142.47,142.475,72300000.0
2009-10-12 02:04:00,142.475,142.52,142.42,142.455,116700000.0
2009-10-12 02:05:00,142.455,142.495,142.435,142.465,95000000.0
2009-10-12 02:06:00,142.465,142.51,142.46,142.5,69400000.0
2009-10-12 02:07:00,142.495,142.495,142.425,142.425,24300000.0
2009-10-12 02:08:00,142.425,142.455,142.41,142.41,56400000.0
2009-10-12 02:09:00,142.41,142.445,142.41,142.42,47200000.0
2009-10-12 02:10:00,142.42,142.425,142.41,142.42,55400000.0
2009-10-12 02:11:00,142.42,142.45,142.41,142.41,81600000.0
2009-10-12 02:12:00,142.405,142.415,142.395,142.395,69000000.0
2009-10-12 02:13:00,142.395,142.4,142.37,142.375,45200000.0
2009-10-12 02:14:00,142.365,142.415,142.365,142.405,119600000.0
2009-10-12 02:15:00,142.405,142.415,142.385,142.405,110100000.0
2009-10-12 02:16:00,142.405,142.405,142.365,142.39,94700000.0
2009-10-12 02:17:00,142.405,142.475,142.38,142.395,152300000.0
2009-10-12 02:18:00,142.405,142.405,142.375,142.38,41300000.0
2009-10-12 02:19:00,142.38,142.4,142.375,142.39,112700000.0
2009-10-12 02:20:00,142.39,142.39,142.37,142.38,73300000.0
2009-10-12 02:21:00,142.395,142.395,142.35,142.355,119400000.0
2009-10-12 02:22:00,142.355,142.37,142.35,142.35,55600000.0
2009-10-12 02:23:00,142.35,142.36,142.33,142.33,108700000.0
2009-10-12 02:24:00,142.33,142.33,142.27,142.285,128700000.0
2009-10-12 02:25:00,142.29,142.31,142.28,142.31,105400000.0
2009-10-12 02:26:00,142.31,142.33,142.28,142.3,87200000.0
2009-10-12 02:27:00,142.305,142.315,142.245,142.275,104600000.0
2009-10-12 02:28:00,142.275,142.29,142.25,142.25,119000000.0
2009-10-12 02:29:00,142.245,142.27,142.22,142.235,134200000.0
2009-10-12 02:30:00,142.235,142.25,142.22,142.25,118400000.0
2009-10-12 02:31:00,142.245,142.31,142.24,142.31,111900000.0
2009-10-12 02:32:00,142.31,142.315,142.29,142.305,58800000.0
2009-10-12 02:33:00,142.305,142.31,142.29,142.305,77600000.0
2009-10-12 02:34:00,142.305,142.345,142.305,142.34,58000000.0
2009-10-12 02:35:00,142.34,142.435,142.335,142.43,117100000.0
2009-10-12 02:36:00,142.42,142.485,142.42,142.455,168800000.0
2009-10-12 02:37:00,142.455,142.505,142.445,142.48,178400000.0
2009-10-12 02:38:00,142.485,142.53,142.47,142.52,87200000.0
2009-10-12 02:39:00,142.52,142.525,142.47,142.52,87000000.0
2009-10-12 02:40:00,142.52,142.555,142.52,142.55,60800000.0
2009-10-12 02:41:00,142.555,142.57,142.49,142.49,140400000.0
2009-10-12 02:42:00,142.49,142.49,142.38,142.425,154500000.0
2009-10-12 02:43:00,142.43,142.515,142.43,142.465,163200000.0
2009-10-12 02:44:00,142.465,142.51,142.455,142.475,84000000.0
2009-10-12 02:45:00,142.47,142.485,142.415,142.445,119200000.0
2009-10-12 02:46:00,142.445,142.475,142.435,142.475,36600000.0
2009-10-12 02:47:00,142.475,142.475,142.385,142.385,116700000.0
2009-10-12 02:48:00,142.385,142.42,142.375,142.42,126900000.0
2009-10-12 02:49:00,142.43,142.49,142.41,142.44,102900000.0
2009-10-12 02:50:00,142.435,142.445,142.41,142.41,57900000.0
2009-10-12 02:51:00,142.41,142.45,142.41,142.42,114700000.0
2009-10-12 02:52:00,142.42,142.435,142.39,142.43,87400000.0
2009-10-12 02:53:00,142.43,142.43,142.41,142.425,54200000.0
2009-10-12 02:54:00,142.42,142.44,142.405,142.44,56000000.0
2009-10-12 02:55:00,142.445,142.505,142.445,142.505,62700000.0
2009-10-12 02:56:00,142.49,142.495,142.46,142.48,65900000.0
2009-10-12 02:57:00,142.48,142.485,142.455,142.455,38100000.0
2009-10-12 02:58:00,142.455,142.47,142.455,142.465,27300000.0
2009-10-12 02:59:00,142.46,142.46,142.425,142.43,33400000.0
2009-10-12 03:00:00,142.425,142.455,142.425,142.455,60800000.0
2009-10-12 03:01:00,142.445,142.515,142.445,142.505,136000000.0
2009-10-12 03:02:00,142.51,142.55,142.51,142.55,58600000.0
2009-10-12 03:03:00,142.55,142.595,142.49,142.495,126100000.0
2009-10-12 03:04:00,142.49,142.495,142.47,142.485,41500000.0
2009-10-12 03:05:00,142.495,142.505,142.47,142.48,63300000.0
2009-10-12 03:06:00,142.48,142.51,142.48,142.495,33400000.0
2009-10-12 03:07:00,142.49,142.51,142.465,142.495,117000000.0
2009-10-12 03:08:00,142.49,142.52,142.49,142.51,52900000.0
2009-10-12 03:09:00,142.5,142.51,142.485,142.49,60500000.0
2009-10-12 03:10:00,142.49,142.515,142.49,142.515,13300000.0
2009-10-12 03:11:00,142.515,142.535,142.51,142.535,38400000.0
2009-10-12 03:12:00,142.535,142.54,142.51,142.54,76500000.0
2009-10-12 03:13:00,142.54,142.54,142.5,142.5,42500000.0
2009-10-12 03:14:00,142.5,142.5,142.46,142.465,80000000.0
2009-10-12 03:15:00,142.46,142.47,142.455,142.455,43600000.0
2009-10-12 03:16:00,142.455,142.455,142.42,142.445,73200000.0
2009-10-12 03:17:00,142.45,142.46,142.425,142.425,33900000.0
2009-10-12 03:18:00,142.425,142.44,142.425,142.435,71100000.0
2009-10-12 03:19:00,142.435,142.435,142.425,142.425,91900000.0
2009-10-12 03:20:00,142.42,142.46,142.42,142.445,99900000.0
2009-10-12 03:21:00,142.455,142.5,142.455,142.495,159200000.0
2009-10-12 03:22:00,142.495,142.495,142.47,142.475,67100000.0
2009-10-12 03:23:00,142.475,142.48,142.46,142.47,62300000.0
2009-10-12 03:24:00,142.465,142.475,142.465,142.475,57300000.0
2009-10-12 03:25:00,142.475,142.5,142.475,142.49,64300000.0
2009-10-12 03:26:00,142.49,142.505,142.49,142.505,16000000.0
2009-10-12 03:27:00,142.5,142.51,142.495,142.505,31900000.0
2009-10-12 03:28:00,142.51,142.515,142.455,142.455,90600000.0
2009-10-12 03:29:00,142.455,142.525,142.455,142.5,57800000.0
2009-10-12 03:30:00,142.505,142.575,142.505,142.54,106000000.0
2009-10-12 03:31:00,142.54,142.565,142.54,142.56,69600000.0
2009-10-12 03:32:00,142.555,142.58,142.52,142.52,65200000.0
2009-10-12 03:33:00,142.53,142.53,142.52,142.52,16200000.0
2009-10-12 03:34:00,142.51,142.51,142.445,142.45,60300000.0
2009-10-12 03:35:00,142.45,142.455,142.405,142.45,122900000.0
2009-10-12 03:36:00,142.45,142.45,142.435,142.45,66500000.0
2009-10-12 03:37:00,142.455,142.525,142.45,142.525,118000000.0
2009-10-12 03:38:00,142.525,142.535,142.505,142.525,149700000.0
2009-10-12 03:39:00,142.535,142.54,142.515,142.53,130800000.0
2009-10-12 03:40:00,142.535,142.56,142.525,142.56,84400000.0
2009-10-12 03:41:00,142.56,142.56,142.525,142.545,236300000.0
2009-10-12 03:42:00,142.55,142.56,142.55,142.555,38600000.0
2009-10-12 03:43:00,142.555,142.595,142.555,142.585,181900000.0
2009-10-12 03:44:00,142.58,142.585,142.57,142.575,67700000.0
2009-10-12 03:45:00,142.565,142.565,142.525,142.53,70500000.0
2009-10-12 03:46:00,142.53,142.535,142.495,142.495,129500000.0
2009-10-12 03:47:00,142.495,142.495,142.46,142.46,60600000.0
2009-10-12 03:48:00,142.455,142.515,142.455,142.465,250400000.0
2009-10-12 03:49:00,142.465,142.49,142.465,142.49,88600000.0
2009-10-12 03:50:00,142.49,142.51,142.48,142.48,84500000.0
2009-10-12 03:51:00,142.48,142.49,142.47,142.48,89800000.0
2009-10-12 03:52:00,142.495,142.57,142.49,142.515,218900000.0
2009-10-12 03:53:00,142.515,142.525,142.505,142.505,34900000.0
2009-10-12 03:54:00,142.505,142.54,142.505,142.54,83700000.0
2009-10-12 03:55:00,142.555,142.56,142.37,142.385,191900000.0
2009-10-12 03:56:00,142.385,142.505,142.37,142.485,200400000.0
2009-10-12 03:57:00,142.48,142.55,142.48,142.485,199100000.0
2009-10-12 03:58:00,142.485,142.51,142.465,142.51,166100000.0
2009-10-12 03:59:00,142.48,142.48,142.38,142.41,188400000.0
2009-10-12 04:00:00,142.435,142.455,142.36,142.395,204300000.0
2009-10-12 04:01:00,142.405,142.435,142.32,142.435,299500000.0
2009-10-12 04:02:00,142.43,142.495,142.425,142.425,164500000.0
2009-10-12 04:03:00,142.415,142.42,142.4,142.42,50700000.0
2009-10-12 04:04:00,142.415,142.42,142.395,142.395,112700000.0
2009-10-12 04:05:00,142.41,142.425,142.405,142.425,65000000.0
2009-10-12 04:06:00,142.425,142.44,142.425,142.44,46400000.0
2009-10-12 04:07:00,142.435,142.46,142.425,142.43,107100000.0
2009-10-12 04:08:00,142.43,142.475,142.43,142.45,145300000.0
2009-10-12 04:09:00,142.445,142.445,142.43,142.43,100500000.0
2009-10-12 04:10:00,142.405,142.43,142.395,142.43,111300000.0
2009-10-12 04:11:00,142.435,142.435,142.405,142.405,128200000.0
2009-10-12 04:12:00,142.39,142.43,142.39,142.43,52200000.0
2009-10-12 04:13:00,142.425,142.425,142.38,142.4,137200000.0
2009-10-12 04:14:00,142.41,142.41,142.395,142.395,101100000.0
2009-10-12 04:15:00,142.4,142.405,142.39,142.39,26700000.0
2009-10-12 04:16:00,142.385,142.42,142.365,142.415,165700000.0
2009-10-12 04:17:00,142.415,142.435,142.415,142.42,58900000.0
2009-10-12 04:18:00,142.415,142.435,142.41,142.435,78700000.0
2009-10-12 04:19:00,142.44,142.46,142.435,142.435,84900000.0
2009-10-12 04:20:00,142.435,142.445,142.43,142.435,90700000.0
2009-10-12 04:21:00,142.435,142.44,142.42,142.435,95700000.0
2009-10-12 04:22:00,142.435,142.435,142.425,142.425,19200000.0
2009-10-12 04:23:00,142.425,142.44,142.405,142.44,127800000.0
2009-10-12 04:24:00,142.43,142.435,142.395,142.41,64900000.0
2009-10-12 04:25:00,142.405,142.415,142.395,142.405,122000000.0
2009-10-12 04:26:00,142.4,142.4,142.38,142.38,49800000.0
2009-10-12 04:27:00,142.375,142.38,142.36,142.375,129300000.0
2009-10-12 04:28:00,142.385,142.45,142.385,142.415,155200000.0
2009-10-12 04:29:00,142.415,142.44,142.415,142.435,29800000.0
2009-10-12 04:30:00,142.435,142.435,142.4,142.415,81800000.0
2009-10-12 04:31:00,142.415,142.42,142.415,142.415,84900000.0
2009-10-12 04:32:00,142.415,142.415,142.4,142.405,34900000.0
2009-10-12 04:33:00,142.405,142.475,142.405,142.475,167600000.0
2009-10-12 04:34:00,142.475,142.495,142.46,142.495,161400000.0
2009-10-12 04:35:00,142.495,142.51,142.455,142.465,151300000.0
2009-10-12 04:36:00,142.46,142.485,142.46,142.475,104500000.0
2009-10-12 04:37:00,142.475,142.505,142.475,142.505,61800000.0
2009-10-12 04:38:00,142.5,142.5,142.455,142.465,154000000.0
2009-10-12 04:39:00,142.47,142.515,142.47,142.51,91500000.0
2009-10-12 04:40:00,142.51,142.525,142.495,142.525,99100000.0
2009-10-12 04:41:00,142.535,142.58,142.51,142.58,183500000.0
2009-10-12 04:42:00,142.58,142.595,142.53,142.555,139200000.0
2009-10-12 04:43:00,142.55,142.575,142.54,142.57,107900000.0
2009-10-12 04:44:00,142.57,142.575,142.55,142.55,109600000.0
2009-10-12 04:45:00,142.555,142.555,142.525,142.55,153200000.0
2009-10-12 04:46:00,142.56,142.605,142.535,142.555,273300000.0
2009-10-12 04:47:00,142.555,142.56,142.54,142.555,66300000.0
2009-10-12 04:48:00,142.555,142.57,142.525,142.53,120300000.0
2009-10-12 04:49:00,142.53,142.56,142.49,142.555,180400000.0
2009-10-12 04:50:00,142.555,142.595,142.515,142.525,233800000.0
2009-10-12 04:51:00,142.525,142.565,142.52,142.54,175500000.0
2009-10-12 04:52:00,142.54,142.58,142.54,142.57,72400000.0
2009-10-12 04:53:00,142.575,142.605,142.555,142.595,123700000.0
2009-10-12 04:54:00,142.6,142.655,142.6,142.62,160800000.0
2009-10-12 04:55:00,142.615,142.655,142.61,142.645,132300000.0
2009-10-12 04:56:00,142.645,142.645,142.6,142.62,109700000.0
2009-10-12 04:57:00,142.62,142.66,142.62,142.645,133000000.0
2009-10-12 04:58:00,142.64,142.64,142.63,142.635,74900000.0
2009-10-12 04:59:00,142.64,142.67,142.61,142.61,148800000.0
2009-10-12 05:00:00,142.605,142.62,142.59,142.615,112500000.0
2009-10-12 05:01:00,142.615,142.615,142.575,142.58,79800000.0
2009-10-12 05:02:00,142.585,142.595,142.57,142.59,124800000.0
2009-10-12 05:03:00,142.585,142.595,142.58,142.595,12800000.0
2009-10-12 05:04:00,142.6,142.62,142.6,142.61,30200000.0
2009-10-12 05:05:00,142.615,142.625,142.615,142.625,24700000.0
2009-10-12 05:06:00,142.625,142.63,142.575,142.575,59100000.0
2009-10-12 05:07:00,142.575,142.585,142.575,142.575,24300000.0
2009-10-12 05:08:00,142.575,142.605,142.575,142.605,19700000.0
2009-10-12 05:09:00,142.605,142.64,142.605,142.64,36000000.0
2009-10-12 05:10:00,142.635,142.64,142.61,142.63,53800000.0
2009-10-12 05:11:00,142.63,142.67,142.625,142.66,83300000.0
2009-10-12 05:12:00,142.66,142.67,142.645,142.655,120700000.0
2009-10-12 05:13:00,142.655,142.665,142.645,142.65,42300000.0
2009-10-12 05:14:00,142.655,142.655,142.63,142.63,135200000.0
2009-10-12 05:15:00,142.63,142.66,142.62,142.64,115300000.0
2009-10-12 05:16:00,142.645,142.655,142.645,142.65,78900000.0
2009-10-12 05:17:00,142.65,142.66,142.645,142.65,70700000.0
2009-10-12 05:18:00,142.65,142.66,142.645,142.66,98500000.0
2009-10-12 05:19:00,142.66,142.685,142.65,142.675,69400000.0
2009-10-12 05:20:00,142.675,142.675,142.655,142.675,47400000.0
2009-10-12 05:21:00,142.665,142.675,142.65,142.65,39800000.0
2009-10-12 05:22:00,142.65,142.65,142.63,142.63,99700000.0
2009-10-12 05:23:00,142.63,142.67,142.63,142.645,149900000.0
2009-10-12 05:24:00,142.645,142.65,142.61,142.65,66400000.0
2009-10-12 05:25:00,142.665,142.685,142.665,142.67,29900000.0
2009-10-12 05:26:00,142.675,142.705,142.675,142.69,79000000.0
2009-10-12 05:27:00,142.7,142.7,142.665,142.7,112700000.0
2009-10-12 05:28:00,142.7,142.71,142.655,142.67,77800000.0
2009-10-12 05:29:00,142.685,142.69,142.64,142.64,88400000.0
2009-10-12 05:30:00,142.64,142.645,142.605,142.605,106200000.0
2009-10-12 05:31:00,142.61,142.62,142.605,142.62,48900000.0
2009-10-12 05:32:00,142.62,142.62,142.615,142.62,97800000.0
2009-10-12 05:33:00,142.62,142.64,142.605,142.605,42900000.0
2009-10-12 05:34:00,142.605,142.62,142.605,142.62,45200000.0
2009-10-12 05:35:00,142.615,142.63,142.615,142.62,29300000.0
2009-10-12 05:36:00,142.63,142.66,142.625,142.65,40000000.0
2009-10-12 05:37:00,142.645,142.645,142.62,142.625,45300000.0
2009-10-12 05:38:00,142.625,142.64,142.625,142.64,10300000.0
2009-10-12 05:39:00,142.635,142.655,142.635,142.64,67700000.0
2009-10-12 05:40:00,142.63,142.64,142.62,142.62,59900000.0
2009-10-12 05:41:00,142.62,142.63,142.61,142.62,121300000.0
2009-10-12 05:42:00,142.615,142.625,142.605,142.61,61600000.0
2009-10-12 05:43:00,142.61,142.625,142.605,142.61,87000000.0
2009-10-12 05:44:00,142.62,142.625,142.61,142.615,46900000.0
2009-10-12 05:45:00,142.615,142.615,142.615,142.615,3100000.0
2009-10-12 05:46:00,142.615,142.625,142.615,142.625,49700000.0
2009-10-12 05:47:00,142.625,142.635,142.62,142.635,27900000.0
2009-10-12 05:48:00,142.635,142.685,142.63,142.675,171700000.0
2009-10-12 05:49:00,142.675,142.675,142.635,142.635,31900000.0
2009-10-12 05:50:00,142.635,142.65,142.635,142.645,42300000.0
2009-10-12 05:51:00,142.64,142.65,142.64,142.64,99500000.0
2009-10-12 05:52:00,142.65,142.67,142.645,142.66,55100000.0
2009-10-12 05:53:00,142.66,142.66,142.635,142.635,45000000.0
2009-10-12 05:54:00,142.635,142.645,142.625,142.645,128700000.0
2009-10-12 05:55:00,142.645,142.66,142.645,142.65,34300000.0
2009-10-12 05:56:00,142.65,142.665,142.65,142.665,32800000.0
2009-10-12 05:57:00,142.665,142.67,142.655,142.655,74900000.0
2009-10-12 05:58:00,142.65,142.69,142.65,142.66,72400000.0
2009-10-12 05:59:00,142.66,142.675,142.64,142.665,145400000.0
2009-10-12 06:00:00,142.67,142.69,142.66,142.69,82200000.0
2009-10-12 06:01:00,142.69,142.69,142.675,142.68,30600000.0
2009-10-12 06:02:00,142.685,142.685,142.675,142.675,24800000.0
2009-10-12 06:03:00,142.675,142.69,142.675,142.69,45600000.0
2009-10-12 06:04:00,142.695,142.7,142.69,142.69,27400000.0
2009-10-12 06:05:00,142.695,142.695,142.685,142.685,30800000.0
2009-10-12 06:06:00,142.685,142.685,142.67,142.67,17600000.0
2009-10-12 06:07:00,142.685,142.685,142.67,142.67,7900000.0
2009-10-12 06:08:00,142.645,142.649,142.628,142.649,15300000.0
2009-10-12 06:09:00,142.665,142.68,142.665,142.67,22200000.0
2009-10-12 06:10:00,142.67,142.675,142.665,142.675,11200000.0
2009-10-12 06:11:00,142.675,142.715,142.675,142.715,53500000.0
2009-10-12 06:12:00,142.715,142.75,142.715,142.75,76800000.0
2009-10-12 06:13:00,142.745,142.745,142.735,142.74,50900000.0
2009-10-12 06:14:00,142.74,142.74,142.715,142.72,45800000.0
2009-10-12 06:15:00,142.72,142.72,142.705,142.705,114800000.0
2009-10-12 06:16:00,142.705,142.715,142.67,142.685,113300000.0
2009-10-12 06:17:00,142.695,142.7,142.685,142.69,43300000.0
2009-10-12 06:18:00,142.7,142.715,142.7,142.715,44700000.0
2009-10-12 06:19:00,142.72,142.745,142.72,142.74,53000000.0
2009-10-12 06:20:00,142.74,142.74,142.73,142.735,75300000.0
2009-10-12 06:21:00,142.73,142.735,142.7,142.705,69400000.0
2009-10-12 06:22:00,142.705,142.715,142.7,142.7,94500000.0
2009-10-12 06:23:00,142.7,142.705,142.7,142.7,23000000.0
2009-10-12 06:24:00,142.7,142.715,142.69,142.715,59900000.0
2009-10-12 06:25:00,142.715,142.72,142.71,142.72,18300000.0
2009-10-12 06:26:00,142.72,142.72,142.71,142.71,22800000.0
2009-10-12 06:27:00,142.705,142.71,142.695,142.71,62100000.0
2009-10-12 06:28:00,142.71,142.725,142.71,142.725,47000000.0
2009-10-12 06:29:00,142.73,142.765,142.73,142.755,78400000.0
2009-10-12 06:30:00,142.76,142.795,142.755,142.795,137700000.0
2009-10-12 06:31:00,142.795,142.815,142.795,142.81,72800000.0
2009-10-12 06:32:00,142.81,142.81,142.81,142.81,15200000.0
2009-10-12 06:33:00,142.815,142.815,142.8,142.81,25900000.0
2009-10-12 06:34:00,142.81,142.84,142.81,142.84,59700000.0
2009-10-12 06:35:00,142.835,142.84,142.825,142.835,33700000.0
2009-10-12 06:36:00,142.835,142.86,142.815,142.84,74300000.0
2009-10-12 06:37:00,142.86,142.865,142.84,142.85,138400000.0
2009-10-12 06:38:00,142.855,142.88,142.845,142.865,91600000.0
2009-10-12 06:39:00,142.86,142.865,142.845,142.86,85900000.0
2009-10-12 06:40:00,142.86,142.875,142.85,142.865,130500000.0
2009-10-12 06:41:00,142.87,142.875,142.855,142.865,97000000.0
2009-10-12 06:42:00,142.875,142.89,142.875,142.89,63800000.0
2009-10-12 06:43:00,142.89,142.89,142.875,142.89,40200000.0
2009-10-12 06:44:00,142.89,142.89,142.83,142.865,192800000.0
2009-10-12 06:45:00,142.87,142.9,142.865,142.89,49800000.0
2009-10-12 06:46:00,142.89,142.89,142.865,142.875,52000000.0
2009-10-12 06:47:00,142.875,142.895,142.845,142.87,187200000.0
2009-10-12 06:48:00,142.87,142.89,142.865,142.87,48400000.0
2009-10-12 06:49:00,142.86,142.9,142.855,142.9,87000000.0
2009-10-12 06:50:00,142.9,142.915,142.895,142.895,109200000.0
2009-10-12 06:51:00,142.895,142.895,142.88,142.89,60200000.0
2009-10-12 06:52:00,142.905,142.91,142.9,142.9,20500000.0
2009-10-12 06:53:00,142.9,142.9,142.84,142.85,91500000.0
2009-10-12 06:54:00,142.875,142.89,142.84,142.89,218400000.0
2009-10-12 06:55:00,142.9,142.925,142.895,142.9,118400000.0
2009-10-12 06:56:00,142.895,142.925,142.895,142.925,178600000.0
2009-10-12 06:57:00,142.925,142.94,142.915,142.915,59500000.0
2009-10-12 06:58:00,142.925,142.94,142.925,142.935,23200000.0
2009-10-12 06:59:00,142.935,142.945,142.935,142.94,27600000.0
2009-10-12 07:00:00,142.935,142.935,142.93,142.93,17000000.0
2009-10-12 07:01:00,142.93,142.96,142.905,142.96,151600000.0
2009-10-12 07:02:00,142.96,142.985,142.96,142.965,135700000.0
2009-10-12 07:03:00,142.965,142.965,142.945,142.955,96600000.0
2009-10-12 07:04:00,142.95,142.95,142.915,142.93,182600000.0
2009-10-12 07:05:00,142.925,142.97,142.915,142.965,78400000.0
2009-10-12 07:06:00,142.965,142.98,142.965,142.98,95700000.0
2009-10-12 07:07:00,142.98,142.98,142.93,142.965,127600000.0
2009-10-12 07:08:00,142.955,142.955,142.925,142.94,124600000.0
2009-10-12 07:09:00,142.94,142.95,142.935,142.935,97700000.0
2009-10-12 07:10:00,142.935,142.935,142.915,142.93,67200000.0
2009-10-12 07:11:00,142.925,142.935,142.905,142.915,109600000.0
2009-10-12 07:12:00,142.915,142.915,142.89,142.915,84500000.0
2009-10-12 07:13:00,142.915,142.93,142.855,142.92,92200000.0
2009-10-12 07:14:00,142.925,142.925,142.885,142.89,40900000.0
2009-10-12 07:15:00,142.9,142.93,142.895,142.925,118200000.0
2009-10-12 07:16:00,142.93,142.995,142.915,142.995,97700000.0
2009-10-12 07:17:00,142.995,143.045,142.995,143.04,213200000.0
2009-10-12 07:18:00,143.035,143.04,143.015,143.025,65200000.0
2009-10-12 07:19:00,143.025,143.025,142.995,143.02,75200000.0
2009-10-12 07:20:00,143.02,143.065,143.015,143.055,130000000.0
2009-10-12 07:21:00,143.055,143.12,143.035,143.12,246700000.0
2009-10-12 07:22:00,143.115,143.21,143.085,143.205,233700000.0
2009-10-12 07:23:00,143.21,143.23,143.14,143.155,294300000.0
2009-10-12 07:24:00,143.145,143.175,143.14,143.165,249300000.0
2009-10-12 07:25:00,143.165,143.165,143.13,143.145,146000000.0
2009-10-12 07:26:00,143.145,143.16,143.135,143.15,138400000.0
2009-10-12 07:27:00,143.15,143.165,143.13,143.14,128000000.0
2009-10-12 07:28:00,143.135,143.155,143.11,143.13,141400000.0
2009-10-12 07:29:00,143.13,143.135,143.115,143.115,111300000.0
2009-10-12 07:30:00,143.1,143.1,143.035,143.045,218500000.0
2009-10-12 07:31:00,143.04,143.04,142.955,142.995,232800000.0
2009-10-12 07:32:00,142.995,143.045,142.98,143.045,233200000.0
2009-10-12 07:33:00,143.04,143.055,143.0,143.0,172400000.0
2009-10-12 07:34:00,143.0,143.035,142.995,143.03,53300000.0
2009-10-12 07:35:00,143.035,143.065,143.03,143.065,103500000.0
2009-10-12 07:36:00,143.065,143.1,143.06,143.07,126200000.0
2009-10-12 07:37:00,143.07,143.1,143.07,143.1,97500000.0
2009-10-12 07:38:00,143.1,143.1,143.075,143.08,115300000.0
2009-10-12 07:39:00,143.075,143.105,143.075,143.1,61500000.0
2009-10-12 07:40:00,143.1,143.1,143.095,143.095,40900000.0
2009-10-12 07:41:00,143.09,143.09,143.06,143.06,165000000.0
2009-10-12 07:42:00,143.07,143.075,143.065,143.075,69700000.0
2009-10-12 07:43:00,143.075,143.075,142.985,143.0,164300000.0
2009-10-12 07:44:00,142.995,143.01,142.99,143.01,68700000.0
2009-10-12 07:45:00,143.01,143.02,143.005,143.015,63400000.0
2009-10-12 07:46:00,143.015,143.03,143.015,143.025,93500000.0
2009-10-12 07:47:00,143.035,143.035,143.035,143.035,6100000.0
2009-10-12 07:48:00,143.035,143.04,143.02,143.02,88800000.0
2009-10-12 07:49:00,143.025,143.025,142.985,142.985,46900000.0
2009-10-12 07:50:00,142.985,143.025,142.985,143.01,142900000.0
2009-10-12 07:51:00,143.0,143.005,142.96,142.97,113300000.0
2009-10-12 07:52:00,142.97,142.97,142.95,142.95,20700000.0
2009-10-12 07:53:00,142.945,142.955,142.93,142.945,98400000.0
2009-10-12 07:54:00,142.945,142.98,142.945,142.97,154000000.0
2009-10-12 07:55:00,142.965,142.98,142.955,142.975,72100000.0
2009-10-12 07:56:00,142.975,143.0,142.97,142.99,144300000.0
2009-10-12 07:57:00,142.995,143.055,142.985,143.05,173600000.0
2009-10-12 07:58:00,143.05,143.05,143.005,143.015,210600000.0
2009-10-12 07:59:00,143.015,143.04,142.965,143.015,170900000.0
2009-10-12 08:00:00,143.015,143.055,143.015,143.045,137700000.0
2009-10-12 08:01:00,143.045,143.045,143.015,143.015,109300000.0
2009-10-12 08:02:00,143.015,143.025,143.015,143.02,39300000.0
2009-10-12 08:03:00,143.02,143.02,142.97,142.98,105300000.0
2009-10-12 08:04:00,142.98,142.995,142.975,142.975,116000000.0
2009-10-12 08:05:00,142.975,142.985,142.96,142.97,181800000.0
2009-10-12 08:06:00,142.97,143.005,142.93,142.935,191300000.0
2009-10-12 08:07:00,142.925,142.925,142.875,142.885,315000000.0
2009-10-12 08:08:00,142.885,142.885,142.76,142.76,308000000.0
2009-10-12 08:09:00,142.76,142.785,142.71,142.775,287500000.0
2009-10-12 08:10:00,142.775,142.835,142.765,142.83,246500000.0
2009-10-12 08:11:00,142.83,142.895,142.82,142.875,200600000.0
2009-10-12 08:12:00,142.865,142.865,142.815,142.825,130900000.0
2009-10-12 08:13:00,142.825,142.83,142.78,142.825,159200000.0
2009-10-12 08:14:00,142.815,142.83,142.755,142.775,144300000.0
2009-10-12 08:15:00,142.775,142.79,142.755,142.755,187100000.0
2009-10-12 08:16:00,142.77,142.815,142.765,142.765,149500000.0
2009-10-12 08:17:00,142.765,142.805,142.735,142.74,189700000.0
2009-10-12 08:18:00,142.74,142.795,142.735,142.79,146800000.0
2009-10-12 08:19:00,142.79,142.815,142.785,142.805,55600000.0
2009-10-12 08:20:00,142.805,142.825,142.77,142.825,166200000.0
2009-10-12 08:21:00,142.83,142.855,142.79,142.805,207700000.0
2009-10-12 08:22:00,142.805,142.835,142.805,142.83,122300000.0
2009-10-12 08:23:00,142.815,142.84,142.795,142.795,215000000.0
2009-10-12 08:24:00,142.785,142.79,142.745,142.765,128300000.0
2009-10-12 08:25:00,142.765,142.765,142.705,142.73,67300000.0
2009-10-12 08:26:00,142.73,142.73,142.685,142.73,54500000.0
2009-10-12 08:27:00,142.73,142.74,142.73,142.74,70300000.0
2009-10-12 08:28:00,142.74,142.75,142.695,142.7,58600000.0
2009-10-12 08:29:00,142.69,142.7,142.67,142.67,125800000.0
2009-10-12 08:30:00,142.67,142.715,142.605,142.63,215200000.0
2009-10-12 08:31:00,142.63,142.63,142.535,142.54,224200000.0
2009-10-12 08:32:00,142.54,142.595,142.535,142.575,183900000.0
2009-10-12 08:33:00,142.575,142.58,142.52,142.535,152800000.0
2009-10-12 08:34:00,142.535,142.64,142.535,142.625,124900000.0
2009-10-12 08:35:00,142.62,142.645,142.61,142.61,87900000.0
2009-10-12 08:36:00,142.615,142.635,142.59,142.61,156700000.0
2009-10-12 08:37:00,142.605,142.635,142.59,142.635,151000000.0
2009-10-12 08:38:00,142.65,142.65,142.6,142.625,95200000.0
2009-10-12 08:39:00,142.63,142.64,142.615,142.62,128300000.0
2009-10-12 08:40:00,142.615,142.62,142.59,142.595,55200000.0
2009-10-12 08:41:00,142.605,142.615,142.585,142.61,84900000.0
2009-10-12 08:42:00,142.615,142.625,142.6,142.61,101900000.0
2009-10-12 08:43:00,142.615,142.615,142.6,142.6,74600000.0
2009-10-12 08:44:00,142.6,142.62,142.59,142.59,80800000.0
2009-10-12 08:45:00,142.59,142.605,142.59,142.595,63300000.0
2009-10-12 08:46:00,142.595,142.6,142.58,142.585,53500000.0
2009-10-12 08:47:00,142.585,142.59,142.57,142.59,67400000.0
2009-10-12 08:48:00,142.585,142.59,142.575,142.59,125400000.0
2009-10-12 08:49:00,142.59,142.62,142.585,142.61,143000000.0
2009-10-12 08:50:00,142.61,142.615,142.58,142.595,121900000.0
2009-10-12 08:51:00,142.595,142.63,142.58,142.585,138600000.0
2009-10-12 08:52:00,142.585,142.595,142.56,142.585,121100000.0
2009-10-12 08:53:00,142.58,142.635,142.575,142.6,116700000.0
2009-10-12 08:54:00,142.605,142.65,142.595,142.65,70200000.0
2009-10-12 08:55:00,142.645,142.66,142.62,142.64,56600000.0
2009-10-12 08:56:00,142.65,142.68,142.635,142.645,81900000.0
2009-10-12 08:57:00,142.645,142.66,142.625,142.65,174100000.0
2009-10-12 08:58:00,142.65,142.675,142.63,142.67,186800000.0
2009-10-12 08:59:00,142.675,142.69,142.63,142.655,171000000.0
2009-10-12 09:00:00,142.655,142.66,142.615,142.63,239600000.0
2009-10-12 09:01:00,142.635,142.635,142.535,142.55,283900000.0
2009-10-12 09:02:00,142.55,142.56,142.535,142.55,201700000.0
2009-10-12 09:03:00,142.55,142.58,142.55,142.575,253100000.0
2009-10-12 09:04:00,142.58,142.585,142.55,142.565,106500000.0
2009-10-12 09:05:00,142.565,142.565,142.465,142.47,182700000.0
2009-10-12 09:06:00,142.47,142.53,142.47,142.525,154700000.0
2009-10-12 09:07:00,142.53,142.53,142.395,142.41,177300000.0
2009-10-12 09:08:00,142.41,142.455,142.41,142.43,234800000.0
2009-10-12 09:09:00,142.43,142.49,142.425,142.49,159900000.0
2009-10-12 09:10:00,142.49,142.55,142.49,142.495,173900000.0
2009-10-12 09:11:00,142.49,142.495,142.41,142.435,169900000.0
2009-10-12 09:12:00,142.435,142.435,142.365,142.365,167100000.0
2009-10-12 09:13:00,142.36,142.38,142.34,142.365,154600000.0
2009-10-12 09:14:00,142.37,142.385,142.33,142.355,164300000.0
2009-10-12 09:15:00,142.365,142.405,142.31,142.395,198300000.0
2009-10-12 09:16:00,142.4,142.42,142.39,142.41,157500000.0
2009-10-12 09:17:00,142.41,142.425,142.355,142.365,161800000.0
2009-10-12 09:18:00,142.365,142.37,142.175,142.2,261600000.0
2009-10-12 09:19:00,142.195,142.245,142.19,142.23,164500000.0
2009-10-12 09:20:00,142.23,142.25,142.075,142.075,216000000.0
2009-10-12 09:21:00,142.07,142.08,141.99,142.03,245800000.0
2009-10-12 09:22:00,142.03,142.09,142.025,142.08,264600000.0
2009-10-12 09:23:00,142.085,142.17,142.075,142.15,247700000.0
2009-10-12 09:24:00,142.15,142.15,142.115,142.12,221600000.0
2009-10-12 09:25:00,142.12,142.155,142.105,142.105,184600000.0
2009-10-12 09:26:00,142.11,142.12,142.05,142.07,266700000.0
2009-10-12 09:27:00,142.07,142.075,141.995,142.04,307900000.0
2009-10-12 09:28:00,142.05,142.09,142.035,142.08,214600000.0
2009-10-12 09:29:00,142.08,142.125,142.06,142.1,304100000.0
2009-10-12 09:30:00,142.1,142.215,142.07,142.185,264900000.0
2009-10-12 09:31:00,142.185,142.33,142.175,142.275,244100000.0
2009-10-12 09:32:00,142.28,142.335,142.255,142.315,219600000.0
2009-10-12 09:33:00,142.315,142.38,142.295,142.325,243500000.0
2009-10-12 09:34:00,142.325,142.325,142.27,142.27,250700000.0
2009-10-12 09:35:00,142.27,142.31,142.225,142.3,255600000.0
2009-10-12 09:36:00,142.3,142.345,142.245,142.25,324400000.0
2009-10-12 09:37:00,142.25,142.33,142.215,142.315,213700000.0
2009-10-12 09:38:00,142.315,142.335,142.305,142.325,104800000.0
2009-10-12 09:39:00,142.325,142.35,142.28,142.335,129300000.0
2009-10-12 09:40:00,142.315,142.395,142.315,142.375,293700000.0
2009-10-12 09:41:00,142.375,142.385,142.34,142.375,204600000.0
2009-10-12 09:42:00,142.375,142.425,142.36,142.425,182900000.0
2009-10-12 09:43:00,142.42,142.425,142.405,142.415,242500000.0
2009-10-12 09:44:00,142.415,142.5,142.415,142.455,284600000.0
2009-10-12 09:45:00,142.45,142.465,142.42,142.445,206800000.0
2009-10-12 09:46:00,142.455,142.455,142.405,142.42,172900000.0
2009-10-12 09:47:00,142.425,142.525,142.42,142.515,187000000.0
2009-10-12 09:48:00,142.515,142.57,142.505,142.545,231500000.0
2009-10-12 09:49:00,142.535,142.545,142.485,142.485,217400000.0
2009-10-12 09:50:00,142.49,142.51,142.45,142.465,136200000.0
2009-10-12 09:51:00,142.465,142.465,142.425,142.445,186400000.0
2009-10-12 09:52:00,142.445,142.475,142.39,142.425,249800000.0
2009-10-12 09:53:00,142.415,142.475,142.415,142.43,213500000.0
2009-10-12 09:54:00,142.425,142.43,142.38,142.39,108000000.0
2009-10-12 09:55:00,142.39,142.395,142.37,142.37,120600000.0
2009-10-12 09:56:00,142.37,142.4,142.37,142.4,85900000.0
2009-10-12 09:57:00,142.385,142.395,142.36,142.36,106000000.0
2009-10-12 09:58:00,142.37,142.37,142.31,142.325,114800000.0
2009-10-12 09:59:00,142.325,142.335,142.295,142.295,109100000.0
2009-10-12 10:00:00,142.295,142.325,142.29,142.3,108700000.0
2009-10-12 10:01:00,142.31,142.33,142.3,142.33,141800000.0
2009-10-12 10:02:00,142.33,142.36,142.33,142.335,155900000.0
2009-10-12 10:03:00,142.335,142.34,142.305,142.315,137300000.0
2009-10-12 10:04:00,142.315,142.315,142.28,142.31,79800000.0
2009-10-12 10:05:00,142.3,142.355,142.29,142.3,233600000.0
2009-10-12 10:06:00,142.295,142.34,142.285,142.33,170000000.0
2009-10-12 10:07:00,142.335,142.37,142.315,142.35,195600000.0
2009-10-12 10:08:00,142.35,142.355,142.31,142.325,150400000.0
2009-10-12 10:09:00,142.32,142.365,142.32,142.345,211200000.0
2009-10-12 10:10:00,142.34,142.35,142.31,142.325,126300000.0
2009-10-12 10:11:00,142.325,142.36,142.325,142.34,187300000.0
2009-10-12 10:12:00,142.35,142.36,142.325,142.34,160400000.0
2009-10-12 10:13:00,142.34,142.345,142.305,142.315,213100000.0
2009-10-12 10:14:00,142.31,142.32,142.265,142.28,218000000.0
2009-10-12 10:15:00,142.275,142.305,142.265,142.28,171700000.0
2009-10-12 10:16:00,142.295,142.315,142.26,142.315,165100000.0
2009-10-12 10:17:00,142.315,142.35,142.27,142.3,220300000.0
2009-10-12 10:18:00,142.3,142.345,142.265,142.335,182700000.0
2009-10-12 10:19:00,142.35,142.36,142.3,142.325,132700000.0
2009-10-12 10:20:00,142.32,142.32,142.275,142.29,100100000.0
2009-10-12 10:21:00,142.285,142.29,142.25,142.29,97800000.0
2009-10-12 10:22:00,142.29,142.35,142.29,142.35,173200000.0
2009-10-12 10:23:00,142.35,142.38,142.33,142.375,105800000.0
2009-10-12 10:24:00,142.375,142.43,142.365,142.41,160000000.0
2009-10-12 10:25:00,142.41,142.435,142.385,142.415,189500000.0
2009-10-12 10:26:00,142.415,142.42,142.395,142.4,191600000.0
2009-10-12 10:27:00,142.4,142.405,142.325,142.335,203700000.0
2009-10-12 10:28:00,142.335,142.365,142.33,142.36,161100000.0
2009-10-12 10:29:00,142.36,142.395,142.35,142.395,123800000.0
2009-10-12 10:30:00,142.395,142.395,142.32,142.325,172800000.0
2009-10-12 10:31:00,142.33,142.345,142.325,142.345,81200000.0
2009-10-12 10:32:00,142.325,142.35,142.305,142.34,202600000.0
2009-10-12 10:33:00,142.34,142.405,142.34,142.39,127100000.0
2009-10-12 10:34:00,142.39,142.395,142.36,142.39,76800000.0
2009-10-12 10:35:00,142.39,142.41,142.345,142.35,127300000.0
2009-10-12 10:36:00,142.35,142.365,142.31,142.355,217300000.0
2009-10-12 10:37:00,142.35,142.35,142.33,142.335,116200000.0
2009-10-12 10:38:00,142.335,142.36,142.315,142.355,184800000.0
2009-10-12 10:39:00,142.355,142.38,142.335,142.35,96600000.0
2009-10-12 10:40:00,142.345,142.345,142.26,142.3,208000000.0
2009-10-12 10:41:00,142.3,142.38,142.3,142.38,115300000.0
2009-10-12 10:42:00,142.37,142.395,142.325,142.34,80800000.0
2009-10-12 10:43:00,142.34,142.405,142.31,142.31,164800000.0
2009-10-12 10:44:00,142.305,142.375,142.29,142.37,194700000.0
2009-10-12 10:45:00,142.37,142.375,142.35,142.365,163400000.0
2009-10-12 10:46:00,142.36,142.405,142.335,142.335,126000000.0
2009-10-12 10:47:00,142.335,142.335,142.25,142.25,61500000.0
2009-10-12 10:48:00,142.25,142.29,142.245,142.26,86100000.0
2009-10-12 10:49:00,142.26,142.275,142.22,142.26,147200000.0
2009-10-12 10:50:00,142.26,142.345,142.255,142.335,196700000.0
2009-10-12 10:51:00,142.335,142.38,142.33,142.365,280600000.0
2009-10-12 10:52:00,142.36,142.375,142.345,142.37,126900000.0
2009-10-12 10:53:00,142.365,142.445,142.36,142.43,222800000.0
2009-10-12 10:54:00,142.435,142.495,142.415,142.45,154700000.0
2009-10-12 10:55:00,142.45,142.485,142.435,142.435,127600000.0
2009-10-12 10:56:00,142.445,142.465,142.355,142.36,235500000.0
2009-10-12 10:57:00,142.355,142.445,142.355,142.42,186600000.0
2009-10-12 10:58:00,142.41,142.435,142.385,142.395,167300000.0
2009-10-12 10:59:00,142.4,142.445,142.395,142.42,286900000.0
2009-10-12 11:00:00,142.42,142.43,142.4,142.425,84000000.0
2009-10-12 11:01:00,142.42,142.45,142.395,142.425,212800000.0
2009-10-12 11:02:00,142.425,142.48,142.425,142.44,210800000.0
2009-10-12 11:03:00,142.44,142.465,142.43,142.43,163000000.0
2009-10-12 11:04:00,142.435,142.465,142.425,142.45,90600000.0
2009-10-12 11:05:00,142.45,142.45,142.4,142.415,224300000.0
2009-10-12 11:06:00,142.42,142.435,142.38,142.39,135400000.0
2009-10-12 11:07:00,142.385,142.455,142.385,142.455,161800000.0
2009-10-12 11:08:00,142.455,142.455,142.42,142.445,212000000.0
2009-10-12 11:09:00,142.445,142.45,142.4,142.425,177200000.0
2009-10-12 11:10:00,142.41,142.45,142.4,142.44,169900000.0
2009-10-12 11:11:00,142.44,142.44,142.405,142.415,174100000.0
2009-10-12 11:12:00,142.41,142.44,142.385,142.425,172000000.0
2009-10-12 11:13:00,142.435,142.44,142.365,142.375,206200000.0
2009-10-12 11:14:00,142.38,142.395,142.355,142.36,124200000.0
2009-10-12 11:15:00,142.36,142.385,142.345,142.375,140100000.0
2009-10-12 11:16:00,142.37,142.435,142.37,142.435,148900000.0
2009-10-12 11:17:00,142.435,142.445,142.395,142.44,116000000.0
2009-10-12 11:18:00,142.445,142.52,142.435,142.505,115500000.0
2009-10-12 11:19:00,142.495,142.56,142.48,142.56,188500000.0
2009-10-12 11:20:00,142.56,142.565,142.51,142.53,189800000.0
2009-10-12 11:21:00,142.53,142.545,142.465,142.465,118600000.0
2009-10-12 11:22:00,142.465,142.53,142.44,142.51,192800000.0
2009-10-12 11:23:00,142.5,142.51,142.47,142.49,201700000.0
2009-10-12 11:24:00,142.485,142.555,142.485,142.555,226600000.0
2009-10-12 11:25:00,142.55,142.55,142.405,142.415,289300000.0
2009-10-12 11:26:00,142.42,142.45,142.4,142.425,131800000.0
2009-10-12 11:27:00,142.425,142.45,142.4,142.415,213900000.0
2009-10-12 11:28:00,142.405,142.405,142.37,142.38,119700000.0
2009-10-12 11:29:00,142.38,142.45,142.37,142.405,239900000.0
2009-10-12 11:30:00,142.395,142.41,142.375,142.38,115400000.0
2009-10-12 11:31:00,142.375,142.45,142.37,142.445,155600000.0
2009-10-12 11:32:00,142.445,142.455,142.405,142.41,118500000.0
2009-10-12 11:33:00,142.41,142.41,142.35,142.365,103700000.0
2009-10-12 11:34:00,142.365,142.405,142.365,142.405,178100000.0
2009-10-12 11:35:00,142.4,142.44,142.39,142.42,140000000.0
2009-10-12 11:36:00,142.425,142.44,142.405,142.425,106900000.0
2009-10-12 11:37:00,142.425,142.485,142.415,142.42,161800000.0
2009-10-12 11:38:00,142.42,142.425,142.32,142.335,235900000.0
2009-10-12 11:39:00,142.335,142.365,142.325,142.365,127800000.0
2009-10-12 11:40:00,142.37,142.43,142.37,142.42,68100000.0
2009-10-12 11:41:00,142.42,142.47,142.415,142.465,154400000.0
2009-10-12 11:42:00,142.445,142.47,142.425,142.45,242900000.0
2009-10-12 11:43:00,142.45,142.465,142.445,142.465,179100000.0
2009-10-12 11:44:00,142.465,142.475,142.45,142.465,155000000.0
2009-10-12 11:45:00,142.465,142.475,142.445,142.45,179300000.0
2009-10-12 11:46:00,142.45,142.455,142.435,142.445,128700000.0
2009-10-12 11:47:00,142.445,142.455,142.435,142.44,93800000.0
2009-10-12 11:48:00,142.44,142.475,142.435,142.47,127300000.0
2009-10-12 11:49:00,142.47,142.48,142.45,142.465,155500000.0
2009-10-12 11:50:00,142.465,142.5,142.465,142.495,114600000.0
2009-10-12 11:51:00,142.495,142.515,142.49,142.495,85200000.0
2009-10-12 11:52:00,142.495,142.52,142.495,142.51,77000000.0
2009-10-12 11:53:00,142.51,142.535,142.51,142.525,127600000.0
2009-10-12 11:54:00,142.525,142.525,142.485,142.52,171100000.0
2009-10-12 11:55:00,142.51,142.59,142.5,142.59,243900000.0
2009-10-12 11:56:00,142.59,142.65,142.59,142.615,260000000.0
2009-10-12 11:57:00,142.615,142.635,142.535,142.545,296200000.0
2009-10-12 11:58:00,142.545,142.575,142.535,142.55,191100000.0
2009-10-12 11:59:00,142.55,142.615,142.515,142.615,189400000.0
2009-10-12 12:00:00,142.625,142.71,142.625,142.695,237600000.0
2009-10-12 12:01:00,142.695,142.695,142.575,142.585,149900000.0
2009-10-12 12:02:00,142.595,142.635,142.57,142.605,217900000.0
2009-10-12 12:03:00,142.605,142.64,142.59,142.59,258600000.0
2009-10-12 12:04:00,142.59,142.605,142.585,142.595,84900000.0
2009-10-12 12:05:00,142.605,142.665,142.605,142.645,200500000.0
2009-10-12 12:06:00,142.64,142.655,142.585,142.6,202300000.0
2009-10-12 12:07:00,142.595,142.68,142.585,142.675,220300000.0
2009-10-12 12:08:00,142.67,142.7,142.585,142.59,223700000.0
2009-10-12 12:09:00,142.595,142.605,142.53,142.535,132300000.0
2009-10-12 12:10:00,142.535,142.625,142.535,142.61,126600000.0
2009-10-12 12:11:00,142.61,142.61,142.565,142.6,116100000.0
2009-10-12 12:12:00,142.6,142.61,142.565,142.58,210400000.0
2009-10-12 12:13:00,142.575,142.59,142.535,142.58,185800000.0
2009-10-12 12:14:00,142.58,142.605,142.57,142.58,211700000.0
2009-10-12 12:15:00,142.575,142.575,142.54,142.565,198100000.0
2009-10-12 12:16:00,142.565,142.58,142.55,142.56,151100000.0
2009-10-12 12:17:00,142.56,142.56,142.515,142.55,152900000.0
2009-10-12 12:18:00,142.55,142.555,142.535,142.55,102900000.0
2009-10-12 12:19:00,142.56,142.645,142.53,142.645,243900000.0
2009-10-12 12:20:00,142.65,142.655,142.57,142.57,177000000.0
2009-10-12 12:21:00,142.565,142.58,142.535,142.575,137600000.0
2009-10-12 12:22:00,142.575,142.64,142.57,142.595,164700000.0
2009-10-12 12:23:00,142.595,142.63,142.565,142.58,130100000.0
2009-10-12 12:24:00,142.585,142.595,142.555,142.56,92800000.0
2009-10-12 12:25:00,142.57,142.57,142.54,142.55,119700000.0
2009-10-12 12:26:00,142.55,142.575,142.55,142.555,104700000.0
2009-10-12 12:27:00,142.57,142.63,142.57,142.59,103400000.0
2009-10-12 12:28:00,142.59,142.605,142.56,142.6,108400000.0
2009-10-12 12:29:00,142.6,142.65,142.585,142.595,269400000.0
2009-10-12 12:30:00,142.595,142.635,142.575,142.605,179300000.0
2009-10-12 12:31:00,142.6,142.61,142.56,142.565,147800000.0
2009-10-12 12:32:00,142.57,142.605,142.56,142.59,166700000.0
2009-10-12 12:33:00,142.59,142.605,142.56,142.565,196500000.0
2009-10-12 12:34:00,142.565,142.565,142.495,142.515,189800000.0
2009-10-12 12:35:00,142.515,142.53,142.415,142.415,150800000.0
2009-10-12 12:36:00,142.415,142.43,142.39,142.395,172000000.0
2009-10-12 12:37:00,142.39,142.43,142.39,142.42,156300000.0
2009-10-12 12:38:00,142.425,142.465,142.405,142.455,137900000.0
2009-10-12 12:39:00,142.465,142.505,142.465,142.49,120900000.0
2009-10-12 12:40:00,142.485,142.485,142.385,142.4,132200000.0
2009-10-12 12:41:00,142.4,142.44,142.4,142.43,127400000.0
2009-10-12 12:42:00,142.43,142.445,142.425,142.44,34300000.0
2009-10-12 12:43:00,142.44,142.45,142.43,142.445,99800000.0
2009-10-12 12:44:00,142.445,142.53,142.445,142.53,191200000.0
2009-10-12 12:45:00,142.53,142.605,142.525,142.595,253000000.0
2009-10-12 12:46:00,142.595,142.605,142.565,142.595,181700000.0
2009-10-12 12:47:00,142.59,142.62,142.555,142.57,149200000.0
2009-10-12 12:48:00,142.56,142.575,142.52,142.525,58000000.0
2009-10-12 12:49:00,142.525,142.535,142.49,142.495,50700000.0
2009-10-12 12:50:00,142.495,142.5,142.44,142.465,168600000.0
2009-10-12 12:51:00,142.465,142.505,142.465,142.47,95200000.0
2009-10-12 12:52:00,142.5,142.56,142.47,142.56,98100000.0
2009-10-12 12:53:00,142.55,142.605,142.51,142.51,158900000.0
2009-10-12 12:54:00,142.51,142.515,142.44,142.45,235400000.0
2009-10-12 12:55:00,142.45,142.475,142.435,142.45,160600000.0
2009-10-12 12:56:00,142.45,142.475,142.43,142.45,155400000.0
2009-10-12 12:57:00,142.46,142.46,142.445,142.45,94100000.0
2009-10-12 12:58:00,142.45,142.48,142.435,142.44,100100000.0
2009-10-12 12:59:00,142.44,142.45,142.385,142.385,90700000.0
2009-10-12 13:00:00,142.38,142.435,142.345,142.375,215000000.0
2009-10-12 13:01:00,142.37,142.385,142.295,142.335,209000000.0
2009-10-12 13:02:00,142.335,142.38,142.32,142.365,116600000.0
2009-10-12 13:03:00,142.365,142.38,142.345,142.37,208800000.0
2009-10-12 13:04:00,142.375,142.41,142.36,142.39,214200000.0
2009-10-12 13:05:00,142.39,142.39,142.36,142.38,89300000.0
2009-10-12 13:06:00,142.38,142.38,142.345,142.365,61500000.0
2009-10-12 13:07:00,142.355,142.38,142.325,142.35,87300000.0
2009-10-12 13:08:00,142.35,142.395,142.325,142.345,76800000.0
2009-10-12 13:09:00,142.34,142.345,142.32,142.325,53600000.0
2009-10-12 13:10:00,142.32,142.325,142.265,142.27,115900000.0
2009-10-12 13:11:00,142.265,142.28,142.24,142.26,191000000.0
2009-10-12 13:12:00,142.26,142.29,142.245,142.29,143300000.0
2009-10-12 13:13:00,142.29,142.33,142.285,142.32,127900000.0
2009-10-12 13:14:00,142.32,142.355,142.315,142.35,98900000.0
2009-10-12 13:15:00,142.355,142.375,142.315,142.34,144300000.0
2009-10-12 13:16:00,142.34,142.375,142.335,142.35,131400000.0
2009-10-12 13:17:00,142.345,142.35,142.335,142.35,108400000.0
2009-10-12 13:18:00,142.35,142.4,142.35,142.375,88500000.0
2009-10-12 13:19:00,142.37,142.395,142.33,142.37,159100000.0
2009-10-12 13:20:00,142.375,142.4,142.36,142.395,141300000.0
2009-10-12 13:21:00,142.395,142.405,142.39,142.4,39500000.0
2009-10-12 13:22:00,142.405,142.46,142.405,142.435,106200000.0
2009-10-12 13:23:00,142.435,142.46,142.425,142.46,76600000.0
2009-10-12 13:24:00,142.46,142.46,142.425,142.425,36800000.0
2009-10-12 13:25:00,142.425,142.435,142.4,142.41,89100000.0
2009-10-12 13:26:00,142.415,142.425,142.385,142.385,87000000.0
2009-10-12 13:27:00,142.385,142.395,142.375,142.38,92400000.0
2009-10-12 13:28:00,142.38,142.4,142.335,142.34,92600000.0
2009-10-12 13:29:00,142.345,142.37,142.34,142.345,102400000.0
2009-10-12 13:30:00,142.345,142.345,142.3,142.32,129600000.0
2009-10-12 13:31:00,142.315,142.385,142.315,142.365,116300000.0
2009-10-12 13:32:00,142.365,142.365,142.34,142.345,94200000.0
2009-10-12 13:33:00,142.34,142.365,142.34,142.36,35700000.0
2009-10-12 13:34:00,142.36,142.375,142.355,142.37,72500000.0
2009-10-12 13:35:00,142.37,142.395,142.36,142.395,72300000.0
2009-10-12 13:36:00,142.39,142.4,142.38,142.385,80600000.0
2009-10-12 13:37:00,142.39,142.395,142.36,142.395,103500000.0
2009-10-12 13:38:00,142.385,142.39,142.385,142.385,22000000.0
2009-10-12 13:39:00,142.395,142.405,142.375,142.395,71500000.0
2009-10-12 13:40:00,142.395,142.41,142.39,142.39,44200000.0
2009-10-12 13:41:00,142.395,142.435,142.385,142.395,100000000.0
2009-10-12 13:42:00,142.42,142.515,142.41,142.465,185900000.0
2009-10-12 13:43:00,142.465,142.465,142.42,142.435,119200000.0
2009-10-12 13:44:00,142.435,142.475,142.415,142.43,107500000.0
2009-10-12 13:45:00,142.44,142.445,142.375,142.38,117800000.0
2009-10-12 13:46:00,142.38,142.485,142.38,142.475,207700000.0
2009-10-12 13:47:00,142.48,142.535,142.475,142.495,158700000.0
2009-10-12 13:48:00,142.495,142.525,142.445,142.46,221800000.0
2009-10-12 13:49:00,142.46,142.535,142.45,142.49,273700000.0
2009-10-12 13:50:00,142.49,142.58,142.465,142.525,299400000.0
2009-10-12 13:51:00,142.525,142.655,142.52,142.595,310400000.0
2009-10-12 13:52:00,142.595,142.65,142.565,142.635,266900000.0
2009-10-12 13:53:00,142.635,142.68,142.63,142.655,178700000.0
2009-10-12 13:54:00,142.655,142.655,142.595,142.6,140400000.0
2009-10-12 13:55:00,142.605,142.605,142.565,142.565,327900000.0
2009-10-12 13:56:00,142.555,142.56,142.53,142.555,128800000.0
2009-10-12 13:57:00,142.56,142.58,142.52,142.525,96600000.0
2009-10-12 13:58:00,142.53,142.54,142.475,142.475,112900000.0
2009-10-12 13:59:00,142.475,142.475,142.435,142.455,111100000.0
2009-10-12 14:00:00,142.465,142.48,142.405,142.405,136600000.0
2009-10-12 14:01:00,142.42,142.425,142.365,142.38,162100000.0
2009-10-12 14:02:00,142.38,142.425,142.375,142.425,98000000.0
2009-10-12 14:03:00,142.425,142.545,142.42,142.525,117200000.0
2009-10-12 14:04:00,142.53,142.575,142.515,142.575,240700000.0
2009-10-12 14:05:00,142.575,142.585,142.505,142.515,154000000.0
2009-10-12 14:06:00,142.515,142.52,142.495,142.51,181900000.0
2009-10-12 14:07:00,142.515,142.515,142.47,142.475,61700000.0
2009-10-12 14:08:00,142.47,142.525,142.46,142.515,100800000.0
2009-10-12 14:09:00,142.515,142.555,142.515,142.555,124600000.0
2009-10-12 14:10:00,142.55,142.56,142.485,142.53,134200000.0
2009-10-12 14:11:00,142.53,142.55,142.5,142.535,162500000.0
2009-10-12 14:12:00,142.53,142.54,142.52,142.525,73500000.0
2009-10-12 14:13:00,142.525,142.525,142.49,142.495,45900000.0
2009-10-12 14:14:00,142.49,142.49,142.45,142.475,193700000.0
2009-10-12 14:15:00,142.475,142.475,142.44,142.455,93300000.0
2009-10-12 14:16:00,142.43,142.455,142.405,142.455,103100000.0
2009-10-12 14:17:00,142.44,142.46,142.41,142.425,175000000.0
2009-10-12 14:18:00,142.425,142.45,142.395,142.42,152200000.0
2009-10-12 14:19:00,142.42,142.42,142.39,142.4,101300000.0
2009-10-12 14:20:00,142.405,142.405,142.35,142.36,133800000.0
2009-10-12 14:21:00,142.355,142.39,142.35,142.36,134300000.0
2009-10-12 14:22:00,142.365,142.385,142.355,142.38,108100000.0
2009-10-12 14:23:00,142.36,142.36,142.315,142.32,126500000.0
2009-10-12 14:24:00,142.32,142.345,142.315,142.33,103800000.0
2009-10-12 14:25:00,142.33,142.33,142.3,142.3,80800000.0
2009-10-12 14:26:00,142.3,142.305,142.285,142.285,45600000.0
2009-10-12 14:27:00,142.285,142.295,142.265,142.295,118600000.0
2009-10-12 14:28:00,142.295,142.335,142.29,142.325,142900000.0
2009-10-12 14:29:00,142.335,142.355,142.33,142.355,123400000.0
2009-10-12 14:30:00,142.36,142.375,142.34,142.36,125200000.0
2009-10-12 14:31:00,142.36,142.39,142.35,142.39,99800000.0
2009-10-12 14:32:00,142.39,142.44,142.39,142.42,99300000.0
2009-10-12 14:33:00,142.42,142.44,142.41,142.435,112400000.0
2009-10-12 14:34:00,142.44,142.44,142.38,142.39,170800000.0
2009-10-12 14:35:00,142.395,142.41,142.365,142.375,143600000.0
2009-10-12 14:36:00,142.375,142.375,142.34,142.345,87500000.0
2009-10-12 14:37:00,142.345,142.35,142.305,142.305,76700000.0
2009-10-12 14:38:00,142.31,142.33,142.305,142.31,103200000.0
2009-10-12 14:39:00,142.315,142.33,142.305,142.325,59600000.0
2009-10-12 14:40:00,142.325,142.34,142.31,142.34,122400000.0
2009-10-12 14:41:00,142.34,142.355,142.305,142.31,110500000.0
2009-10-12 14:42:00,142.31,142.31,142.285,142.305,100600000.0
2009-10-12 14:43:00,142.305,142.36,142.305,142.345,128700000.0
2009-10-12 14:44:00,142.345,142.345,142.33,142.33,129000000.0
2009-10-12 14:45:00,142.33,142.35,142.33,142.33,82400000.0
2009-10-12 14:46:00,142.33,142.35,142.32,142.345,118700000.0
2009-10-12 14:47:00,142.345,142.36,142.33,142.345,39800000.0
2009-10-12 14:48:00,142.345,142.345,142.32,142.335,35900000.0
2009-10-12 14:49:00,142.335,142.37,142.325,142.37,42700000.0
2009-10-12 14:50:00,142.37,142.38,142.355,142.355,22400000.0
2009-10-12 14:51:00,142.355,142.37,142.31,142.325,73400000.0
2009-10-12 14:52:00,142.33,142.34,142.29,142.3,127300000.0
2009-10-12 14:53:00,142.3,142.3,142.235,142.25,153000000.0
2009-10-12 14:54:00,142.25,142.29,142.25,142.29,90900000.0
2009-10-12 14:55:00,142.29,142.29,142.265,142.28,123900000.0
2009-10-12 14:56:00,142.285,142.35,142.285,142.345,83300000.0
2009-10-12 14:57:00,142.345,142.37,142.325,142.33,104200000.0
2009-10-12 14:58:00,142.325,142.36,142.325,142.35,210600000.0
2009-10-12 14:59:00,142.35,142.365,142.34,142.34,156200000.0
2009-10-12 15:00:00,142.34,142.34,142.305,142.32,91400000.0
2009-10-12 15:01:00,142.34,142.38,142.325,142.36,48300000.0
2009-10-12 15:02:00,142.375,142.4,142.36,142.39,141800000.0
2009-10-12 15:03:00,142.385,142.395,142.355,142.375,221700000.0
2009-10-12 15:04:00,142.37,142.37,142.32,142.32,85700000.0
2009-10-12 15:05:00,142.32,142.355,142.315,142.345,88800000.0
2009-10-12 15:06:00,142.345,142.35,142.315,142.34,59100000.0
2009-10-12 15:07:00,142.335,142.34,142.325,142.335,75800000.0
2009-10-12 15:08:00,142.325,142.34,142.315,142.315,56400000.0
2009-10-12 15:09:00,142.315,142.325,142.29,142.29,105400000.0
2009-10-12 15:10:00,142.285,142.29,142.275,142.275,156000000.0
2009-10-12 15:11:00,142.28,142.295,142.275,142.29,52500000.0
2009-10-12 15:12:00,142.285,142.3,142.285,142.29,47000000.0
2009-10-12 15:13:00,142.29,142.32,142.29,142.31,97700000.0
2009-10-12 15:14:00,142.31,142.315,142.3,142.31,33200000.0
2009-10-12 15:15:00,142.32,142.34,142.305,142.325,79100000.0
2009-10-12 15:16:00,142.325,142.325,142.305,142.315,59600000.0
2009-10-12 15:17:00,142.31,142.33,142.295,142.3,92600000.0
2009-10-12 15:18:00,142.305,142.305,142.255,142.265,108400000.0
2009-10-12 15:19:00,142.265,142.285,142.25,142.26,125600000.0
2009-10-12 15:20:00,142.27,142.275,142.265,142.27,60200000.0
2009-10-12 15:21:00,142.275,142.275,142.26,142.26,69200000.0
2009-10-12 15:22:00,142.26,142.26,142.24,142.24,89000000.0
2009-10-12 15:23:00,142.24,142.245,142.225,142.225,61500000.0
2009-10-12 15:24:00,142.225,142.24,142.215,142.225,99100000.0
2009-10-12 15:25:00,142.225,142.265,142.225,142.26,188800000.0
2009-10-12 15:26:00,142.26,142.275,142.255,142.265,123300000.0
2009-10-12 15:27:00,142.265,142.265,142.165,142.165,198900000.0
2009-10-12 15:28:00,142.165,142.17,142.13,142.155,105500000.0
2009-10-12 15:29:00,142.155,142.165,142.135,142.15,106600000.0
2009-10-12 15:30:00,142.14,142.145,142.07,142.07,169300000.0
2009-10-12 15:31:00,142.07,142.09,142.045,142.075,165800000.0
2009-10-12 15:32:00,142.075,142.075,142.02,142.04,208700000.0
2009-10-12 15:33:00,142.04,142.07,142.035,142.035,178400000.0
2009-10-12 15:34:00,142.035,142.13,142.02,142.115,258200000.0
2009-10-12 15:35:00,142.12,142.2,142.1,142.185,242700000.0
2009-10-12 15:36:00,142.19,142.265,142.19,142.23,253900000.0
2009-10-12 15:37:00,142.215,142.245,142.185,142.215,220400000.0
2009-10-12 15:38:00,142.215,142.255,142.2,142.255,201800000.0
2009-10-12 15:39:00,142.255,142.275,142.22,142.245,179500000.0
2009-10-12 15:40:00,142.255,142.265,142.21,142.25,143000000.0
2009-10-12 15:41:00,142.25,142.315,142.22,142.22,233400000.0
2009-10-12 15:42:00,142.22,142.255,142.22,142.24,233700000.0
2009-10-12 15:43:00,142.24,142.28,142.23,142.24,174000000.0
2009-10-12 15:44:00,142.245,142.26,142.225,142.235,160800000.0
2009-10-12 15:45:00,142.23,142.25,142.16,142.2,225900000.0
2009-10-12 15:46:00,142.22,142.245,142.15,142.165,172500000.0
2009-10-12 15:47:00,142.165,142.17,142.11,142.11,182700000.0
2009-10-12 15:48:00,142.11,142.125,142.065,142.07,131600000.0
2009-10-12 15:49:00,142.07,142.075,142.045,142.06,137000000.0
2009-10-12 15:50:00,142.06,142.08,142.05,142.065,163700000.0
2009-10-12 15:51:00,142.06,142.06,141.985,142.04,201200000.0
2009-10-12 15:52:00,142.04,142.055,142.015,142.015,186600000.0
2009-10-12 15:53:00,142.015,142.02,141.975,141.975,143400000.0
2009-10-12 15:54:00,141.975,142.02,141.935,142.02,220700000.0
2009-10-12 15:55:00,142.015,142.015,141.97,141.985,280100000.0
2009-10-12 15:56:00,141.99,142.015,141.95,141.96,275400000.0
2009-10-12 15:57:00,141.97,141.99,141.91,141.935,324000000.0
2009-10-12 15:58:00,141.925,141.94,141.86,141.865,198500000.0
2009-10-12 15:59:00,141.86,141.935,141.86,141.935,139700000.0
2009-10-12 16:00:00,141.935,141.935,141.88,141.9,128700000.0
2009-10-12 16:01:00,141.905,141.905,141.835,141.835,234000000.0
2009-10-12 16:02:00,141.83,141.89,141.83,141.86,141100000.0
2009-10-12 16:03:00,141.86,141.88,141.85,141.88,150900000.0
2009-10-12 16:04:00,141.875,141.905,141.875,141.905,193000000.0
2009-10-12 16:05:00,141.905,141.915,141.88,141.9,151300000.0
2009-10-12 16:06:00,141.9,141.93,141.89,141.9,156700000.0
2009-10-12 16:07:00,141.905,141.945,141.83,141.87,254000000.0
2009-10-12 16:08:00,141.88,141.91,141.875,141.9,127600000.0
2009-10-12 16:09:00,141.9,141.99,141.89,141.975,180700000.0
2009-10-12 16:10:00,141.975,141.99,141.925,141.925,267100000.0
2009-10-12 16:11:00,141.925,142.01,141.925,141.985,194500000.0
2009-10-12 16:12:00,141.985,141.985,141.905,141.905,138900000.0
2009-10-12 16:13:00,141.905,141.91,141.885,141.885,101700000.0
2009-10-12 16:14:00,141.88,141.89,141.84,141.89,171100000.0
2009-10-12 16:15:00,141.89,141.89,141.81,141.855,136100000.0
2009-10-12 16:16:00,141.855,141.855,141.77,141.805,177500000.0
2009-10-12 16:17:00,141.81,141.825,141.755,141.765,187400000.0
2009-10-12 16:18:00,141.76,141.8,141.73,141.74,255500000.0
2009-10-12 16:19:00,141.745,141.835,141.74,141.805,279200000.0
2009-10-12 16:20:00,141.805,141.81,141.77,141.78,154600000.0
2009-10-12 16:21:00,141.78,141.86,141.775,141.84,228600000.0
2009-10-12 16:22:00,141.835,141.85,141.79,141.79,210300000.0
2009-10-12 16:23:00,141.79,141.815,141.75,141.76,164600000.0
2009-10-12 16:24:00,141.76,141.8,141.705,141.705,148200000.0
2009-10-12 16:25:00,141.7,141.78,141.685,141.745,210200000.0
2009-10-12 16:26:00,141.745,141.795,141.745,141.79,226800000.0
2009-10-12 16:27:00,141.79,141.825,141.765,141.825,208500000.0
2009-10-12 16:28:00,141.825,141.825,141.78,141.81,73300000.0
2009-10-12 16:29:00,141.81,141.86,141.795,141.86,207600000.0
2009-10-12 16:30:00,141.855,141.915,141.855,141.9,146100000.0
2009-10-12 16:31:00,141.905,141.93,141.9,141.93,116900000.0
2009-10-12 16:32:00,141.93,141.935,141.845,141.865,219900000.0
2009-10-12 16:33:00,141.87,141.89,141.855,141.87,157700000.0
2009-10-12 16:34:00,141.865,141.875,141.85,141.85,65800000.0
2009-10-12 16:35:00,141.85,141.85,141.815,141.84,141100000.0
2009-10-12 16:36:00,141.84,141.845,141.8,141.81,174900000.0
2009-10-12 16:37:00,141.81,141.83,141.805,141.82,147900000.0
2009-10-12 16:38:00,141.82,141.855,141.82,141.845,137300000.0
2009-10-12 16:39:00,141.85,141.86,141.845,141.86,117300000.0
2009-10-12 16:40:00,141.855,141.89,141.85,141.88,179900000.0
2009-10-12 16:41:00,141.88,141.935,141.88,141.93,149200000.0
2009-10-12 16:42:00,141.925,142.005,141.925,142.005,172100000.0
2009-10-12 16:43:00,142.005,142.01,141.98,141.995,91500000.0
2009-10-12 16:44:00,141.995,142.005,141.975,141.99,150000000.0
2009-10-12 16:45:00,141.99,141.995,141.96,141.98,148400000.0
2009-10-12 16:46:00,141.98,142.01,141.97,142.01,240300000.0
2009-10-12 16:47:00,142.01,142.025,141.955,141.97,232700000.0
2009-10-12 16:48:00,141.975,141.99,141.96,141.965,227200000.0
2009-10-12 16:49:00,141.965,141.965,141.92,141.93,185500000.0
2009-10-12 16:50:00,141.93,141.95,141.93,141.93,203300000.0
2009-10-12 16:51:00,141.93,141.935,141.91,141.91,167900000.0
2009-10-12 16:52:00,141.91,141.93,141.9,141.93,253900000.0
2009-10-12 16:53:00,141.93,141.945,141.915,141.935,127700000.0
2009-10-12 16:54:00,141.94,141.945,141.895,141.9,208300000.0
2009-10-12 16:55:00,141.9,141.9,141.86,141.875,153500000.0
2009-10-12 16:56:00,141.875,141.875,141.83,141.84,226200000.0
2009-10-12 16:57:00,141.84,141.87,141.82,141.865,184300000.0
2009-10-12 16:58:00,141.86,141.875,141.845,141.875,217400000.0
2009-10-12 16:59:00,141.875,141.875,141.67,141.67,264600000.0
2009-10-12 17:00:00,141.665,141.665,141.55,141.61,252100000.0
2009-10-12 17:01:00,141.61,141.67,141.61,141.65,168100000.0
2009-10-12 17:02:00,141.65,141.69,141.63,141.67,141100000.0
2009-10-12 17:03:00,141.67,141.7,141.665,141.695,121300000.0
2009-10-12 17:04:00,141.695,141.705,141.615,141.625,131500000.0
2009-10-12 17:05:00,141.625,141.655,141.595,141.62,322800000.0
2009-10-12 17:06:00,141.63,141.635,141.585,141.605,120000000.0
2009-10-12 17:07:00,141.605,141.64,141.585,141.59,165300000.0
2009-10-12 17:08:00,141.59,141.63,141.59,141.6,168800000.0
2009-10-12 17:09:00,141.605,141.615,141.59,141.59,93700000.0
2009-10-12 17:10:00,141.59,141.66,141.59,141.63,156300000.0
2009-10-12 17:11:00,141.625,141.655,141.61,141.65,151500000.0
2009-10-12 17:12:00,141.645,141.7,141.64,141.685,157100000.0
2009-10-12 17:13:00,141.66,141.7,141.66,141.69,90300000.0
2009-10-12 17:14:00,141.69,141.705,141.675,141.68,91400000.0
2009-10-12 17:15:00,141.665,141.67,141.625,141.625,179000000.0
2009-10-12 17:16:00,141.625,141.64,141.61,141.63,140400000.0
2009-10-12 17:17:00,141.63,141.63,141.585,141.61,167200000.0
2009-10-12 17:18:00,141.61,141.665,141.61,141.65,125900000.0
2009-10-12 17:19:00,141.65,141.655,141.6,141.6,117000000.0
2009-10-12 17:20:00,141.6,141.61,141.58,141.6,94100000.0
2009-10-12 17:21:00,141.605,141.67,141.605,141.66,113800000.0
2009-10-12 17:22:00,141.665,141.665,141.595,141.62,159400000.0
2009-10-12 17:23:00,141.62,141.635,141.61,141.625,128900000.0
2009-10-12 17:24:00,141.625,141.625,141.575,141.59,120700000.0
2009-10-12 17:25:00,141.59,141.615,141.59,141.605,79900000.0
2009-10-12 17:26:00,141.605,141.635,141.605,141.62,75200000.0
2009-10-12 17:27:00,141.62,141.645,141.62,141.635,118000000.0
2009-10-12 17:28:00,141.64,141.65,141.64,141.64,98800000.0
2009-10-12 17:29:00,141.64,141.655,141.635,141.655,65500000.0
2009-10-12 17:30:00,141.655,141.71,141.655,141.7,101600000.0
2009-10-12 17:31:00,141.7,141.71,141.68,141.695,143500000.0
2009-10-12 17:32:00,141.695,141.695,141.635,141.635,131000000.0
2009-10-12 17:33:00,141.635,141.695,141.635,141.695,169700000.0
2009-10-12 17:34:00,141.695,141.74,141.675,141.74,242700000.0
2009-10-12 17:35:00,141.735,141.77,141.72,141.75,181100000.0
2009-10-12 17:36:00,141.75,141.775,141.715,141.725,165900000.0
2009-10-12 17:37:00,141.725,141.725,141.67,141.695,121700000.0
2009-10-12 17:38:00,141.7,141.715,141.655,141.66,149300000.0
2009-10-12 17:39:00,141.66,141.675,141.65,141.655,59000000.0
2009-10-12 17:40:00,141.655,141.665,141.64,141.64,65000000.0
2009-10-12 17:41:00,141.64,141.66,141.64,141.66,166200000.0
2009-10-12 17:42:00,141.655,141.675,141.635,141.67,173200000.0
2009-10-12 17:43:00,141.67,141.695,141.645,141.68,132000000.0
2009-10-12 17:44:00,141.685,141.71,141.66,141.705,142500000.0
2009-10-12 17:45:00,141.705,141.705,141.68,141.7,78400000.0
2009-10-12 17:46:00,141.7,141.71,141.69,141.7,37200000.0
2009-10-12 17:47:00,141.7,141.72,141.68,141.71,51400000.0
2009-10-12 17:48:00,141.71,141.71,141.69,141.695,30300000.0
2009-10-12 17:49:00,141.695,141.76,141.69,141.76,120900000.0
2009-10-12 17:50:00,141.76,141.77,141.71,141.71,87100000.0
2009-10-12 17:51:00,141.71,141.72,141.685,141.69,50200000.0
2009-10-12 17:52:00,141.695,141.695,141.645,141.645,57700000.0
2009-10-12 17:53:00,141.645,141.645,141.625,141.625,31900000.0
2009-10-12 17:54:00,141.63,141.635,141.58,141.58,61500000.0
2009-10-12 17:55:00,141.58,141.585,141.565,141.575,73300000.0
2009-10-12 17:56:00,141.575,141.635,141.565,141.615,118200000.0
2009-10-12 17:57:00,141.62,141.655,141.62,141.625,157600000.0
2009-10-12 17:58:00,141.625,141.64,141.575,141.6,191600000.0
2009-10-12 17:59:00,141.6,141.625,141.595,141.6,99000000.0
2009-10-12 18:00:00,141.6,141.62,141.59,141.59,150400000.0
2009-10-12 18:01:00,141.59,141.6,141.59,141.595,93500000.0
2009-10-12 18:02:00,141.595,141.595,141.545,141.545,126900000.0
2009-10-12 18:03:00,141.545,141.635,141.545,141.635,104800000.0
2009-10-12 18:04:00,141.635,141.64,141.615,141.615,42200000.0
2009-10-12 18:05:00,141.615,141.62,141.57,141.575,74400000.0
2009-10-12 18:06:00,141.57,141.6,141.57,141.595,60300000.0
2009-10-12 18:07:00,141.595,141.65,141.59,141.65,85800000.0
2009-10-12 18:08:00,141.645,141.69,141.645,141.68,95800000.0
2009-10-12 18:09:00,141.68,141.71,141.68,141.71,75800000.0
2009-10-12 18:10:00,141.705,141.755,141.705,141.74,138500000.0
2009-10-12 18:11:00,141.75,141.765,141.75,141.755,88700000.0
2009-10-12 18:12:00,141.76,141.795,141.755,141.78,121200000.0
2009-10-12 18:13:00,141.785,141.81,141.785,141.785,106800000.0
2009-10-12 18:14:00,141.79,141.805,141.775,141.8,86600000.0
2009-10-12 18:15:00,141.8,141.83,141.785,141.785,129800000.0
2009-10-12 18:16:00,141.795,141.795,141.76,141.78,155400000.0
2009-10-12 18:17:00,141.78,141.805,141.78,141.795,99900000.0
2009-10-12 18:18:00,141.795,141.81,141.785,141.81,115800000.0
2009-10-12 18:19:00,141.81,141.82,141.785,141.805,83200000.0
2009-10-12 18:20:00,141.805,141.84,141.8,141.83,105100000.0
2009-10-12 18:21:00,141.825,141.845,141.815,141.825,73000000.0
2009-10-12 18:22:00,141.825,141.865,141.825,141.86,94600000.0
2009-10-12 18:23:00,141.86,141.895,141.855,141.89,125500000.0
2009-10-12 18:24:00,141.89,141.9,141.87,141.89,98700000.0
2009-10-12 18:25:00,141.88,141.88,141.87,141.88,56800000.0
2009-10-12 18:26:00,141.88,141.885,141.855,141.855,36800000.0
2009-10-12 18:27:00,141.85,141.875,141.825,141.825,83800000.0
2009-10-12 18:28:00,141.825,141.84,141.785,141.8,112800000.0
2009-10-12 18:29:00,141.82,141.85,141.8,141.835,96000000.0
2009-10-12 18:30:00,141.835,141.835,141.785,141.795,86400000.0
2009-10-12 18:31:00,141.785,141.82,141.785,141.815,71700000.0
2009-10-12 18:32:00,141.815,141.825,141.805,141.815,81900000.0
2009-10-12 18:33:00,141.815,141.815,141.795,141.795,72400000.0
2009-10-12 18:34:00,141.79,141.825,141.785,141.815,110300000.0
2009-10-12 18:35:00,141.815,141.85,141.8,141.85,32500000.0
2009-10-12 18:36:00,141.845,141.845,141.815,141.82,57400000.0
2009-10-12 18:37:00,141.815,141.845,141.8,141.845,68300000.0
2009-10-12 18:38:00,141.845,141.85,141.835,141.845,27200000.0
2009-10-12 18:39:00,141.845,141.845,141.81,141.82,59200000.0
2009-10-12 18:40:00,141.82,141.82,141.76,141.76,64900000.0
2009-10-12 18:41:00,141.76,141.775,141.76,141.775,40300000.0
2009-10-12 18:42:00,141.775,141.78,141.76,141.765,35600000.0
2009-10-12 18:43:00,141.76,141.77,141.755,141.77,30300000.0
2009-10-12 18:44:00,141.77,141.825,141.75,141.825,62100000.0
2009-10-12 18:45:00,141.825,141.855,141.805,141.815,103100000.0
2009-10-12 18:46:00,141.81,141.825,141.805,141.805,66500000.0
2009-10-12 18:47:00,141.805,141.805,141.79,141.79,49300000.0
2009-10-12 18:48:00,141.79,141.8,141.79,141.8,44600000.0
2009-10-12 18:49:00,141.8,141.8,141.79,141.795,62800000.0
2009-10-12 18:50:00,141.795,141.81,141.795,141.8,35900000.0
2009-10-12 18:51:00,141.8,141.81,141.8,141.81,30700000.0
2009-10-12 18:52:00,141.81,141.815,141.81,141.81,22300000.0
2009-10-12 18:53:00,141.82,141.82,141.795,141.8,49600000.0
2009-10-12 18:54:00,141.8,141.835,141.785,141.835,172300000.0
2009-10-12 18:55:00,141.84,141.845,141.82,141.82,109300000.0
2009-10-12 18:56:00,141.825,141.845,141.815,141.82,126800000.0
2009-10-12 18:57:00,141.815,141.84,141.815,141.84,88000000.0
2009-10-12 18:58:00,141.83,141.84,141.83,141.83,17200000.0
2009-10-12 18:59:00,141.83,141.835,141.805,141.815,53100000.0
2009-10-12 19:00:00,141.81,141.835,141.795,141.825,174700000.0
2009-10-12 19:01:00,141.825,141.865,141.81,141.81,170200000.0
2009-10-12 19:02:00,141.805,141.815,141.8,141.8,29600000.0
2009-10-12 19:03:00,141.8,141.815,141.8,141.815,43000000.0
2009-10-12 19:04:00,141.815,141.84,141.815,141.84,27000000.0
2009-10-12 19:05:00,141.835,141.85,141.825,141.83,84900000.0
2009-10-12 19:06:00,141.82,141.83,141.815,141.815,15400000.0
2009-10-12 19:07:00,141.805,141.825,141.805,141.815,99100000.0
2009-10-12 19:08:00,141.815,141.82,141.795,141.8,88600000.0
2009-10-12 19:09:00,141.795,141.805,141.76,141.76,88800000.0
2009-10-12 19:10:00,141.755,141.79,141.745,141.78,74200000.0
2009-10-12 19:11:00,141.78,141.785,141.77,141.77,40500000.0
2009-10-12 19:12:00,141.78,141.79,141.765,141.79,63100000.0
2009-10-12 19:13:00,141.8,141.805,141.8,141.805,56800000.0
2009-10-12 19:14:00,141.8,141.805,141.77,141.775,92500000.0
2009-10-12 19:15:00,141.775,141.775,141.765,141.765,21000000.0
2009-10-12 19:16:00,141.765,141.765,141.72,141.73,99200000.0
2009-10-12 19:17:00,141.735,141.8,141.735,141.8,130800000.0
2009-10-12 19:18:00,141.8,141.805,141.785,141.805,76800000.0
2009-10-12 19:19:00,141.805,141.86,141.805,141.835,110700000.0
2009-10-12 19:20:00,141.84,141.88,141.84,141.85,107200000.0
2009-10-12 19:21:00,141.85,141.88,141.85,141.87,43100000.0
2009-10-12 19:22:00,141.865,141.87,141.845,141.855,44000000.0
2009-10-12 19:23:00,141.855,141.945,141.855,141.935,142800000.0
2009-10-12 19:24:00,141.935,141.945,141.895,141.925,145800000.0
2009-10-12 19:25:00,141.925,141.925,141.885,141.885,46600000.0
2009-10-12 19:26:00,141.885,141.885,141.82,141.87,130300000.0
2009-10-12 19:27:00,141.875,141.91,141.875,141.91,60700000.0
2009-10-12 19:28:00,141.91,141.91,141.89,141.9,40100000.0
2009-10-12 19:29:00,141.9,141.91,141.895,141.895,47900000.0
2009-10-12 19:30:00,141.885,141.915,141.88,141.915,78900000.0
2009-10-12 19:31:00,141.91,141.91,141.9,141.9,50800000.0
2009-10-12 19:32:00,141.9,141.915,141.88,141.885,97700000.0
2009-10-12 19:33:00,141.885,141.89,141.87,141.88,86000000.0
2009-10-12 19:34:00,141.88,141.91,141.88,141.91,115100000.0
2009-10-12 19:35:00,141.91,141.935,141.91,141.925,73000000.0
2009-10-12 19:36:00,141.925,141.93,141.92,141.925,64000000.0
2009-10-12 19:37:00,141.925,141.955,141.925,141.95,80400000.0
2009-10-12 19:38:00,141.945,141.985,141.94,141.975,208500000.0
2009-10-12 19:39:00,141.975,142.0,141.96,141.995,155700000.0
2009-10-12 19:40:00,142.01,142.015,142.01,142.015,64400000.0
2009-10-12 19:41:00,142.025,142.025,141.99,142.015,86500000.0
2009-10-12 19:42:00,142.01,142.04,141.96,141.96,224900000.0
2009-10-12 19:43:00,141.965,141.98,141.925,141.97,337500000.0
2009-10-12 19:44:00,141.97,142.055,141.97,142.005,164400000.0
2009-10-12 19:45:00,142.005,142.075,142.005,142.06,117400000.0
2009-10-12 19:46:00,142.06,142.08,142.04,142.07,341099999.0
2009-10-12 19:47:00,142.065,142.095,142.06,142.085,218900000.0
2009-10-12 19:48:00,142.08,142.105,142.055,142.055,100900000.0
2009-10-12 19:49:00,142.055,142.075,142.05,142.075,128900000.0
2009-10-12 19:50:00,142.075,142.09,142.07,142.08,129300000.0
2009-10-12 19:51:00,142.075,142.09,142.075,142.08,114200000.0
2009-10-12 19:52:00,142.08,142.09,142.05,142.065,132000000.0
2009-10-12 19:53:00,142.065,142.07,142.025,142.025,199100000.0
2009-10-12 19:54:00,142.025,142.055,142.025,142.04,122000000.0
2009-10-12 19:55:00,142.035,142.045,142.015,142.03,153000000.0
2009-10-12 19:56:00,142.03,142.045,141.995,142.0,125500000.0
2009-10-12 19:57:00,142.0,142.005,142.0,142.0,24800000.0
2009-10-12 19:58:00,141.995,142.02,141.995,142.015,89100000.0
2009-10-12 19:59:00,142.015,142.015,142.0,142.005,65700000.0
2009-10-12 20:00:00,142.005,142.005,141.985,141.985,92800000.0
2009-10-12 20:01:00,141.98,141.995,141.98,141.99,37200000.0
2009-10-12 20:02:00,141.99,142.04,141.99,142.025,90100000.0
2009-10-12 20:03:00,142.025,142.04,141.97,141.97,114800000.0
2009-10-12 20:04:00,141.97,141.99,141.95,141.95,68900000.0
2009-10-12 20:05:00,141.95,141.95,141.935,141.935,33100000.0
2009-10-12 20:06:00,141.94,141.975,141.94,141.96,71600000.0
2009-10-12 20:07:00,141.96,141.985,141.96,141.975,77100000.0
2009-10-12 20:08:00,141.97,141.985,141.96,141.98,34000000.0
2009-10-12 20:09:00,141.975,142.035,141.97,142.035,81100000.0
2009-10-12 20:10:00,142.03,142.085,142.025,142.085,62100000.0
2009-10-12 20:11:00,142.085,142.12,142.08,142.12,79600000.0
2009-10-12 20:12:00,142.115,142.13,142.085,142.09,111300000.0
2009-10-12 20:13:00,142.085,142.11,142.08,142.095,108300000.0
2009-10-12 20:14:00,142.08,142.1,142.065,142.065,81300000.0
2009-10-12 20:15:00,142.065,142.065,142.01,142.01,40400000.0
2009-10-12 20:16:00,142.015,142.015,141.995,141.995,58000000.0
2009-10-12 20:17:00,141.99,141.99,141.9,141.915,238700000.0
2009-10-12 20:18:00,141.92,141.92,141.89,141.89,150500000.0
2009-10-12 20:19:00,141.89,141.91,141.885,141.91,71600000.0
2009-10-12 20:20:00,141.91,141.925,141.9,141.91,96500000.0
2009-10-12 20:21:00,141.91,141.91,141.865,141.88,233400000.0
2009-10-12 20:22:00,141.885,141.89,141.88,141.885,72400000.0
2009-10-12 20:23:00,141.885,141.93,141.88,141.93,83100000.0
2009-10-12 20:24:00,141.93,141.94,141.915,141.915,77700000.0
2009-10-12 20:25:00,141.915,141.93,141.915,141.925,59100000.0
2009-10-12 20:26:00,141.93,141.94,141.925,141.94,96900000.0
2009-10-12 20:27:00,141.935,141.94,141.925,141.925,195400000.0
2009-10-12 20:28:00,141.93,141.935,141.905,141.91,186200000.0
2009-10-12 20:29:00,141.915,141.94,141.895,141.895,74900000.0
2009-10-12 20:30:00,141.89,141.895,141.89,141.89,65400000.0
2009-10-12 20:31:00,141.89,141.89,141.865,141.87,72800000.0
2009-10-12 20:32:00,141.87,141.885,141.855,141.865,187400000.0
2009-10-12 20:33:00,141.865,141.865,141.83,141.835,193100000.0
2009-10-12 20:34:00,141.835,141.835,141.82,141.825,90600000.0
2009-10-12 20:35:00,141.83,141.85,141.825,141.835,56900000.0
2009-10-12 20:36:00,141.83,141.835,141.825,141.825,77900000.0
2009-10-12 20:37:00,141.82,141.82,141.8,141.8,114400000.0
2009-10-12 20:38:00,141.8,141.815,141.755,141.76,198000000.0
2009-10-12 20:39:00,141.76,141.775,141.76,141.775,49200000.0
2009-10-12 20:40:00,141.77,141.815,141.77,141.815,30900000.0
2009-10-12 20:41:00,141.815,141.835,141.815,141.825,35900000.0
2009-10-12 20:42:00,141.825,141.83,141.825,141.83,19200000.0
2009-10-12 20:43:00,141.83,141.865,141.83,141.86,31200000.0
2009-10-12 20:44:00,141.87,141.875,141.855,141.865,35900000.0
2009-10-12 20:45:00,141.87,141.905,141.87,141.9,23500000.0
2009-10-12 20:46:00,141.895,141.915,141.895,141.915,25700000.0
2009-10-12 20:47:00,141.915,141.915,141.875,141.89,65800000.0
2009-10-12 20:48:00,141.91,141.91,141.875,141.88,23300000.0
2009-10-12 20:49:00,141.88,141.885,141.87,141.88,76900000.0
2009-10-12 20:50:00,141.875,141.875,141.865,141.875,44600000.0
2009-10-12 20:51:00,141.875,141.875,141.835,141.855,98800000.0
2009-10-12 20:52:00,141.855,141.86,141.845,141.855,94800000.0
2009-10-12 20:53:00,141.855,141.865,141.815,141.84,106900000.0
2009-10-12 20:54:00,141.835,141.85,141.82,141.835,78500000.0
2009-10-12 20:55:00,141.835,141.85,141.825,141.845,89900000.0
2009-10-12 20:56:00,141.855,141.855,141.85,141.85,43000000.0
2009-10-12 20:57:00,141.85,141.85,141.835,141.835,24300000.0
2009-10-12 20:58:00,141.835,141.84,141.815,141.83,89000000.0
2009-10-12 20:59:00,141.83,141.83,141.815,141.815,101800000.0
2009-10-12 21:00:00,141.815,141.825,141.805,141.81,99800000.0
2009-10-12 21:01:00,141.81,141.825,141.81,141.825,73000000.0
2009-10-12 21:02:00,141.83,141.885,141.82,141.82,73900000.0
2009-10-12 21:03:00,141.82,141.82,141.805,141.805,39000000.0
2009-10-12 21:04:00,141.805,141.83,141.805,141.825,70800000.0
2009-10-12 21:05:00,141.82,141.825,141.81,141.82,83900000.0
2009-10-12 21:06:00,141.825,141.86,141.825,141.86,49600000.0
2009-10-12 21:07:00,141.86,141.89,141.86,141.89,43600000.0
2009-10-12 21:08:00,141.89,141.89,141.845,141.845,51300000.0
2009-10-12 21:09:00,141.84,141.845,141.84,141.845,6200000.0
2009-10-12 21:10:00,141.845,141.87,141.845,141.865,69000000.0
2009-10-12 21:11:00,141.865,141.865,141.845,141.865,66000000.0
2009-10-12 21:12:00,141.86,141.895,141.855,141.88,80100000.0
2009-10-12 21:13:00,141.875,141.905,141.875,141.905,13800000.0
2009-10-12 21:14:00,141.92,141.93,141.92,141.925,37400000.0
2009-10-12 21:15:00,141.925,141.935,141.915,141.93,58100000.0
2009-10-12 21:16:00,141.93,141.945,141.92,141.945,30300000.0
2009-10-12 21:17:00,141.945,141.945,141.925,141.93,38300000.0
2009-10-12 21:18:00,141.93,141.95,141.93,141.94,38300000.0
2009-10-12 21:19:00,141.94,141.94,141.905,141.92,18300000.0
2009-10-12 21:20:00,141.92,141.935,141.92,141.93,28100000.0
2009-10-12 21:21:00,141.92,141.935,141.91,141.92,111400000.0
2009-10-12 21:22:00,141.925,141.965,141.925,141.965,85300000.0
2009-10-12 21:23:00,141.965,141.965,141.96,141.965,14000000.0
2009-10-12 21:24:00,141.965,141.965,141.95,141.95,11100000.0
2009-10-12 21:25:00,141.95,141.955,141.95,141.955,15500000.0
2009-10-12 21:26:00,141.95,141.95,141.935,141.935,13700000.0
2009-10-12 21:27:00,141.935,142.0,141.935,141.995,50900000.0
2009-10-12 21:28:00,141.99,141.995,141.985,141.995,89800000.0
2009-10-12 21:29:00,142.005,142.015,141.995,142.01,66300000.0
2009-10-12 21:30:00,142.01,142.02,141.99,141.99,52900000.0
2009-10-12 21:31:00,141.99,141.995,141.99,141.99,25600000.0
2009-10-12 21:32:00,141.995,142.01,141.99,142.005,45100000.0
2009-10-12 21:33:00,142.0,142.01,142.0,142.005,17000000.0
2009-10-12 21:34:00,142.005,142.015,142.005,142.015,10400000.0
2009-10-12 21:35:00,142.02,142.02,141.99,142.0,39200000.0
2009-10-12 21:36:00,142.01,142.01,141.955,141.955,51600000.0
2009-10-12 21:37:00,141.945,141.96,141.925,141.96,49800000.0
2009-10-12 21:38:00,141.96,141.975,141.945,141.95,57900000.0
2009-10-12 21:39:00,141.945,141.95,141.94,141.945,20900000.0
2009-10-12 21:40:00,141.945,141.97,141.94,141.97,47700000.0
2009-10-12 21:41:00,141.97,141.97,141.96,141.97,53100000.0
2009-10-12 21:42:00,141.975,141.975,141.93,141.935,53400000.0
2009-10-12 21:43:00,141.935,141.945,141.935,141.945,71300000.0
2009-10-12 21:44:00,141.94,141.95,141.935,141.95,61200000.0
2009-10-12 21:45:00,141.95,141.955,141.95,141.955,8300000.0
2009-10-12 21:46:00,141.95,141.95,141.95,141.95,2100000.0
2009-10-12 21:47:00,141.95,141.955,141.945,141.945,28400000.0
2009-10-12 21:48:00,141.95,141.96,141.945,141.955,47800000.0
2009-10-12 21:49:00,141.955,141.96,141.95,141.95,30400000.0
2009-10-12 21:50:00,141.955,141.97,141.95,141.965,81000000.0
2009-10-12 21:51:00,141.965,142.005,141.965,142.0,18000000.0
2009-10-12 21:52:00,141.995,142.025,141.99,142.02,41400000.0
2009-10-12 21:53:00,142.025,142.05,142.01,142.01,55100000.0
2009-10-12 21:54:00,142.01,142.025,142.01,142.02,18800000.0
2009-10-12 21:55:00,142.02,142.035,142.01,142.015,68200000.0
2009-10-12 21:56:00,142.015,142.045,142.0,142.03,84000000.0
2009-10-12 21:57:00,142.04,142.045,142.005,142.045,41600000.0
2009-10-12 21:58:00,142.05,142.06,142.045,142.05,29800000.0
2009-10-12 21:59:00,142.05,142.055,142.04,142.045,87400000.0
2009-10-12 22:00:00,142.055,142.065,142.055,142.055,36400000.0
2009-10-12 22:01:00,142.06,142.065,142.06,142.06,8400000.0
2009-10-12 22:02:00,142.06,142.06,142.05,142.05,32200000.0
2009-10-12 22:03:00,142.05,142.07,142.04,142.065,40100000.0
2009-10-12 22:04:00,142.055,142.07,142.01,142.03,82600000.0
2009-10-12 22:05:00,142.02,142.02,142.02,142.02,9000000.0
2009-10-12 22:06:00,142.02,142.045,142.02,142.045,16100000.0
2009-10-12 22:07:00,142.05,142.06,142.04,142.06,28300000.0
2009-10-12 22:08:00,142.06,142.065,142.04,142.045,71100000.0
2009-10-12 22:09:00,142.045,142.045,142.03,142.03,67500000.0
2009-10-12 22:10:00,142.03,142.03,142.015,142.02,62300000.0
2009-10-12 22:11:00,142.02,142.02,142.015,142.015,25000000.0
2009-10-12 22:12:00,142.015,142.03,142.01,142.03,43300000.0
2009-10-12 22:13:00,142.025,142.03,142.025,142.025,21500000.0
2009-10-12 22:14:00,142.01,142.01,141.985,142.0,49800000.0
2009-10-12 22:15:00,142.0,142.01,141.97,141.97,32300000.0
2009-10-12 22:16:00,141.985,142.01,141.985,142.01,35000000.0
2009-10-12 22:17:00,142.01,142.025,142.01,142.01,23400000.0
2009-10-12 22:18:00,141.99,142.01,141.97,142.01,40800000.0
2009-10-12 22:19:00,142.015,142.02,141.97,141.975,96200000.0
2009-10-12 22:20:00,141.97,141.97,141.955,141.96,26100000.0
2009-10-12 22:21:00,141.955,141.955,141.925,141.925,65700000.0
2009-10-12 22:22:00,141.925,141.935,141.925,141.935,12600000.0
2009-10-12 22:23:00,141.94,141.98,141.94,141.965,34800000.0
2009-10-12 22:24:00,141.96,141.96,141.955,141.955,5000000.0
2009-10-12 22:25:00,141.955,141.96,141.95,141.95,18000000.0
2009-10-12 22:26:00,141.95,141.96,141.95,141.955,6000000.0
2009-10-12 22:27:00,141.96,141.96,141.96,141.96,28000000.0
2009-10-12 22:28:00,141.96,141.97,141.95,141.96,25900000.0
2009-10-12 22:29:00,141.96,141.965,141.955,141.955,14400000.0
2009-10-12 22:30:00,141.955,142.015,141.955,141.98,42400000.0
2009-10-12 22:31:00,141.98,141.99,141.965,141.965,19900000.0
2009-10-12 22:32:00,141.965,141.98,141.96,141.96,38400000.0
2009-10-12 22:33:00,141.965,141.965,141.965,141.965,11800000.0
2009-10-12 22:34:00,141.965,141.975,141.965,141.975,29800000.0
2009-10-12 22:35:00,141.975,141.975,141.975,141.975,1500000.0
2009-10-12 22:36:00,141.975,142.0,141.975,141.98,47000000.0
2009-10-12 22:37:00,141.99,142.015,141.99,142.015,19200000.0
2009-10-12 22:38:00,142.02,142.02,142.005,142.005,19900000.0
2009-10-12 22:39:00,142.0,142.0,141.98,141.995,52600000.0
2009-10-12 22:40:00,141.99,141.995,141.97,141.985,52300000.0
2009-10-12 22:41:00,141.985,142.005,141.98,141.99,42800000.0
2009-10-12 22:42:00,141.99,141.99,141.99,141.99,24800000.0
2009-10-12 22:43:00,141.99,141.995,141.99,141.99,22800000.0
2009-10-12 22:44:00,141.99,141.995,141.98,141.995,20500000.0
2009-10-12 22:45:00,141.995,142.005,141.995,142.005,28000000.0
2009-10-12 22:46:00,142.005,142.01,142.005,142.01,3100000.0
2009-10-12 22:47:00,142.01,142.025,142.01,142.02,18200000.0
2009-10-12 22:48:00,142.015,142.03,142.01,142.01,17900000.0
2009-10-12 22:49:00,142.01,142.025,142.01,142.02,32400000.0
2009-10-12 22:50:00,142.015,142.025,142.0,142.0,43900000.0
2009-10-12 22:51:00,142.01,142.02,142.005,142.015,26900000.0
2009-10-12 22:52:00,142.015,142.015,141.995,141.995,21400000.0
2009-10-12 22:53:00,141.995,142.005,141.98,141.99,45600000.0
2009-10-12 22:54:00,141.99,141.99,141.975,141.975,9000000.0
2009-10-12 22:55:00,141.975,141.985,141.97,141.98,36800000.0
2009-10-12 22:56:00,141.98,141.98,141.965,141.965,21600000.0
2009-10-12 22:57:00,142.0,142.0,141.965,141.98,20600000.0
2009-10-12 22:58:00,141.99,142.0,141.94,141.955,64300000.0
2009-10-12 22:59:00,141.97,141.97,141.88,141.895,56600000.0
2009-10-12 23:00:00,141.895,141.955,141.85,141.895,46000000.0
2009-10-12 23:01:00,141.895,141.93,141.885,141.915,18100000.0
2009-10-12 23:02:00,141.92,141.92,141.88,141.89,19100000.0
2009-10-12 23:03:00,141.895,141.92,141.865,141.875,24800000.0
2009-10-12 23:04:00,141.875,141.875,141.865,141.865,2000000.0
2009-10-12 23:05:00,141.865,141.865,141.865,141.865,2000000.0
2009-10-12 23:06:00,141.865,141.88,141.865,141.88,7300000.0
2009-10-12 23:07:00,141.88,141.88,141.855,141.855,12700000.0
2009-10-12 23:08:00,141.87,141.87,141.825,141.825,3000000.0
2009-10-12 23:09:00,141.835,141.85,141.825,141.85,11200000.0
2009-10-12 23:10:00,141.86,141.86,141.84,141.84,21800000.0
2009-10-12 23:11:00,141.84,141.845,141.84,141.845,6000000.0
2009-10-12 23:12:00,141.845,141.845,141.83,141.83,3300000.0
2009-10-12 23:13:00,141.84,141.84,141.84,141.84,6100000.0
2009-10-12 23:14:00,141.84,141.84,141.83,141.83,15900000.0
2009-10-12 23:15:00,141.835,141.835,141.745,141.77,70800000.0
2009-10-12 23:16:00,141.765,141.825,141.765,141.8,33700000.0
2009-10-12 23:17:00,141.81,141.875,141.81,141.84,48400000.0
2009-10-12 23:18:00,141.85,141.92,141.84,141.865,38900000.0
2009-10-12 23:19:00,141.87,141.89,141.85,141.865,27500000.0
2009-10-12 23:20:00,141.86,141.885,141.86,141.88,66100000.0
2009-10-12 23:21:00,141.875,141.875,141.85,141.865,17200000.0
2009-10-12 23:22:00,141.85,141.865,141.85,141.86,9000000.0
2009-10-12 23:23:00,141.865,141.905,141.845,141.905,16000000.0
2009-10-12 23:24:00,141.91,141.915,141.89,141.89,12100000.0
2009-10-12 23:25:00,141.885,141.9,141.885,141.895,9100000.0
2009-10-12 23:26:00,141.895,141.905,141.895,141.905,5100000.0
2009-10-12 23:27:00,141.858,141.884,141.853,141.875,100100000.0
2009-10-12 23:28:00,141.863,141.881,141.857,141.881,33000000.0
2009-10-12 23:29:00,141.905,141.905,141.905,141.905,2000000.0
2009-10-12 23:30:00,141.9,141.9,141.89,141.89,11900000.0
2009-10-12 23:31:00,141.885,141.885,141.87,141.875,28000000.0
2009-10-12 23:32:00,141.87,141.88,141.81,141.81,12300000.0
2009-10-12 23:33:00,141.83,141.85,141.83,141.85,5000000.0
2009-10-12 23:34:00,141.845,141.845,141.84,141.845,3000000.0
2009-10-12 23:35:00,141.84,141.84,141.835,141.835,8300000.0
2009-10-12 23:36:00,141.83,141.84,141.83,141.84,4000000.0
2009-10-12 23:37:00,141.845,141.845,141.84,141.84,3100000.0
2009-10-12 23:38:00,141.84,141.845,141.835,141.84,4000000.0
2009-10-12 23:39:00,141.84,141.84,141.84,141.84,1000000.0
2009-10-12 23:40:00,141.83,141.84,141.83,141.84,3100000.0
2009-10-12 23:41:00,141.83,141.83,141.83,141.83,2100000.0
2009-10-12 23:42:00,141.835,141.84,141.83,141.84,7000000.0
2009-10-12 23:43:00,141.83,141.87,141.83,141.87,15800000.0
2009-10-12 23:44:00,141.86,141.895,141.86,141.895,13000000.0
2009-10-12 23:45:00,141.9,141.92,141.875,141.91,28200000.0
2009-10-12 23:46:00,141.905,141.915,141.855,141.885,19500000.0
2009-10-12 23:47:00,141.885,141.905,141.865,141.885,9600000.0
2009-10-12 23:48:00,141.895,141.895,141.89,141.89,2000000.0
2009-10-12 23:49:00,141.885,141.89,141.885,141.89,4000000.0
2009-10-12 23:50:00,141.885,141.885,141.885,141.885,2000000.0
2009-10-12 23:51:00,141.895,141.92,141.895,141.905,9000000.0
2009-10-12 23:52:00,141.9,141.905,141.9,141.905,5000000.0
2009-10-12 23:53:00,141.895,141.895,141.895,141.895,1500000.0
2009-10-12 23:54:00,141.905,141.905,141.905,141.905,3000000.0
2009-10-12 23:55:00,141.91,141.91,141.895,141.9,5000000.0
2009-10-12 23:56:00,141.895,141.91,141.89,141.89,8000000.0
2009-10-12 23:57:00,141.88,141.88,141.88,141.88,3900000.0
2009-10-12 23:58:00,141.89,141.89,141.89,141.89,1000000.0
2009-10-12 23:59:00,141.88,141.89,141.86,141.875,38900000.0
2009-10-13 00:00:00,141.87,141.875,141.855,141.875,15500000.0
2009-10-13 00:01:00,141.88,141.885,141.86,141.88,13700000.0
2009-10-13 00:02:00,141.88,141.9,141.85,141.865,21600000.0
2009-10-13 00:03:00,141.885,141.89,141.875,141.89,40000000.0
2009-10-13 00:04:00,141.89,141.91,141.875,141.875,38100000.0
2009-10-13 00:05:00,141.88,141.885,141.875,141.875,6700000.0
2009-10-13 00:06:00,141.875,141.88,141.875,141.88,10600000.0
2009-10-13 00:07:00,141.88,141.88,141.87,141.87,3000000.0
2009-10-13 00:08:00,141.88,141.885,141.88,141.88,4500000.0
2009-10-13 00:09:00,141.87,141.87,141.87,141.87,1500000.0
2009-10-13 00:10:00,141.875,141.885,141.87,141.88,12000000.0
2009-10-13 00:11:00,141.87,141.935,141.87,141.915,19700000.0
2009-10-13 00:12:00,141.925,141.935,141.905,141.91,19900000.0
2009-10-13 00:13:00,141.91,141.915,141.9,141.9,20200000.0
2009-10-13 00:14:00,141.91,141.91,141.88,141.885,16200000.0
2009-10-13 00:15:00,141.885,141.885,141.875,141.875,18300000.0
2009-10-13 00:16:00,141.87,141.87,141.87,141.87,3600000.0
2009-10-13 00:17:00,141.87,141.88,141.87,141.87,7600000.0
2009-10-13 00:18:00,141.87,141.875,141.865,141.865,6600000.0
2009-10-13 00:19:00,141.87,141.87,141.87,141.87,5200000.0
2009-10-13 00:20:00,141.87,141.88,141.86,141.88,19300000.0
2009-10-13 00:21:00,141.89,141.89,141.82,141.855,70800000.0
2009-10-13 00:22:00,141.85,141.86,141.795,141.835,66900000.0
2009-10-13 00:23:00,141.85,141.86,141.815,141.815,43800000.0
2009-10-13 00:24:00,141.815,141.825,141.795,141.81,34200000.0
2009-10-13 00:25:00,141.795,141.815,141.795,141.81,29500000.0
2009-10-13 00:26:00,141.81,141.81,141.755,141.775,29500000.0
2009-10-13 00:27:00,141.78,141.795,141.775,141.795,38800000.0
2009-10-13 00:28:00,141.795,141.81,141.765,141.765,122900000.0
2009-10-13 00:29:00,141.765,141.78,141.76,141.765,73500000.0
2009-10-13 00:30:00,141.765,141.795,141.765,141.775,38300000.0
2009-10-13 00:31:00,141.79,141.805,141.77,141.775,106300000.0
2009-10-13 00:32:00,141.775,141.78,141.775,141.78,12400000.0
2009-10-13 00:33:00,141.78,141.805,141.77,141.795,30600000.0
2009-10-13 00:34:00,141.795,141.8,141.795,141.8,8900000.0
2009-10-13 00:35:00,141.79,141.79,141.79,141.79,1500000.0
2009-10-13 00:36:00,141.746,141.771,141.746,141.758,36500000.0
2009-10-13 00:37:00,141.79,141.805,141.79,141.8,28900000.0
2009-10-13 00:38:00,141.8,141.805,141.795,141.8,13000000.0
2009-10-13 00:39:00,141.795,141.8,141.79,141.8,44700000.0
2009-10-13 00:40:00,141.805,141.805,141.795,141.795,9500000.0
2009-10-13 00:41:00,141.8,141.805,141.795,141.8,54200000.0
2009-10-13 00:42:00,141.805,141.815,141.805,141.815,26200000.0
2009-10-13 00:43:00,141.815,141.82,141.805,141.805,27500000.0
2009-10-13 00:44:00,141.805,141.805,141.77,141.785,42100000.0
2009-10-13 00:45:00,141.785,141.785,141.785,141.785,1600000.0
2009-10-13 00:46:00,141.785,141.81,141.765,141.78,96800000.0
2009-10-13 00:47:00,141.78,141.78,141.75,141.75,78000000.0
2009-10-13 00:48:00,141.755,141.755,141.71,141.735,116800000.0
2009-10-13 00:49:00,141.75,141.755,141.725,141.745,56100000.0
2009-10-13 00:50:00,141.745,141.745,141.74,141.74,15900000.0
2009-10-13 00:51:00,141.74,141.755,141.665,141.69,82000000.0
2009-10-13 00:52:00,141.695,141.75,141.695,141.71,94600000.0
2009-10-13 00:53:00,141.705,141.72,141.63,141.645,166800000.0
2009-10-13 00:54:00,141.645,141.69,141.625,141.69,106400000.0
2009-10-13 00:55:00,141.685,141.73,141.675,141.73,187800000.0
2009-10-13 00:56:00,141.73,141.765,141.67,141.765,206900000.0
2009-10-13 00:57:00,141.765,141.805,141.72,141.8,168400000.0
2009-10-13 00:58:00,141.8,141.815,141.775,141.815,107200000.0
2009-10-13 00:59:00,141.815,141.83,141.775,141.795,123700000.0
2009-10-13 01:00:00,141.8,141.825,141.765,141.765,132900000.0
2009-10-13 01:01:00,141.765,141.82,141.755,141.805,61400000.0
2009-10-13 01:02:00,141.81,141.84,141.795,141.83,132200000.0
2009-10-13 01:03:00,141.835,141.84,141.8,141.805,154600000.0
2009-10-13 01:04:00,141.805,141.84,141.805,141.825,109200000.0
2009-10-13 01:05:00,141.825,141.84,141.82,141.84,25200000.0
2009-10-13 01:06:00,141.84,141.865,141.83,141.835,44100000.0
2009-10-13 01:07:00,141.835,141.845,141.815,141.825,78100000.0
2009-10-13 01:08:00,141.84,141.84,141.825,141.83,31700000.0
2009-10-13 01:09:00,141.83,141.865,141.83,141.865,65500000.0
2009-10-13 01:10:00,141.865,141.87,141.84,141.855,61300000.0
2009-10-13 01:11:00,141.855,141.88,141.84,141.87,60000000.0
2009-10-13 01:12:00,141.865,141.87,141.865,141.865,25900000.0
2009-10-13 01:13:00,141.865,141.865,141.86,141.86,29300000.0
2009-10-13 01:14:00,141.865,141.875,141.85,141.875,27800000.0
2009-10-13 01:15:00,141.875,141.875,141.855,141.865,71400000.0
2009-10-13 01:16:00,141.86,141.86,141.83,141.85,89300000.0
2009-10-13 01:17:00,141.85,141.865,141.84,141.855,25900000.0
2009-10-13 01:18:00,141.87,141.905,141.87,141.875,131700000.0
2009-10-13 01:19:00,141.875,141.925,141.875,141.925,177700000.0
2009-10-13 01:20:00,141.925,141.925,141.885,141.885,104500000.0
2009-10-13 01:21:00,141.885,141.935,141.885,141.93,80800000.0
2009-10-13 01:22:00,141.935,141.945,141.89,141.91,85500000.0
2009-10-13 01:23:00,141.91,141.915,141.89,141.89,36100000.0
2009-10-13 01:24:00,141.89,141.91,141.88,141.885,108800000.0
2009-10-13 01:25:00,141.885,141.885,141.82,141.85,166400000.0
2009-10-13 01:26:00,141.86,141.86,141.81,141.825,119700000.0
2009-10-13 01:27:00,141.83,141.85,141.82,141.85,55300000.0
2009-10-13 01:28:00,141.845,141.86,141.845,141.845,101500000.0
2009-10-13 01:29:00,141.85,141.87,141.84,141.87,98200000.0
2009-10-13 01:30:00,141.86,141.86,141.835,141.85,96300000.0
2009-10-13 01:31:00,141.86,141.87,141.82,141.82,93100000.0
2009-10-13 01:32:00,141.825,141.845,141.81,141.83,89800000.0
2009-10-13 01:33:00,141.83,141.865,141.805,141.83,138800000.0
2009-10-13 01:34:00,141.83,141.86,141.825,141.845,64200000.0
2009-10-13 01:35:00,141.85,141.85,141.82,141.82,58100000.0
2009-10-13 01:36:00,141.82,141.835,141.82,141.83,105700000.0
2009-10-13 01:37:00,141.83,141.84,141.825,141.83,72500000.0
2009-10-13 01:38:00,141.825,141.85,141.825,141.845,69600000.0
2009-10-13 01:39:00,141.84,141.85,141.84,141.845,34700000.0
2009-10-13 01:40:00,141.845,141.845,141.81,141.825,27400000.0
2009-10-13 01:41:00,141.82,141.82,141.775,141.78,187200000.0
2009-10-13 01:42:00,141.78,141.795,141.76,141.775,123800000.0
2009-10-13 01:43:00,141.775,141.78,141.77,141.77,22900000.0
2009-10-13 01:44:00,141.775,141.84,141.765,141.84,95000000.0
2009-10-13 01:45:00,141.835,141.835,141.785,141.785,105300000.0
2009-10-13 01:46:00,141.795,141.795,141.765,141.77,114100000.0
2009-10-13 01:47:00,141.77,141.775,141.77,141.77,19300000.0
2009-10-13 01:48:00,141.78,141.78,141.765,141.765,52500000.0
2009-10-13 01:49:00,141.765,141.825,141.76,141.8,117100000.0
2009-10-13 01:50:00,141.79,141.81,141.785,141.785,63700000.0
2009-10-13 01:51:00,141.785,141.825,141.785,141.81,52900000.0
2009-10-13 01:52:00,141.825,141.825,141.77,141.815,126100000.0
2009-10-13 01:53:00,141.815,141.835,141.805,141.82,68200000.0
2009-10-13 01:54:00,141.82,141.835,141.82,141.83,18000000.0
2009-10-13 01:55:00,141.825,141.88,141.805,141.88,170300000.0
2009-10-13 01:56:00,141.88,141.9,141.865,141.9,61600000.0
2009-10-13 01:57:00,141.89,141.915,141.885,141.895,129100000.0
2009-10-13 01:58:00,141.895,141.895,141.845,141.845,49200000.0
2009-10-13 01:59:00,141.845,141.845,141.815,141.825,143300000.0
2009-10-13 02:00:00,141.825,141.885,141.82,141.875,208900000.0
2009-10-13 02:01:00,141.875,141.875,141.845,141.86,79600000.0
2009-10-13 02:02:00,141.86,141.885,141.845,141.865,183900000.0
2009-10-13 02:03:00,141.875,141.885,141.86,141.87,68200000.0
2009-10-13 02:04:00,141.86,141.865,141.835,141.85,87000000.0
2009-10-13 02:05:00,141.855,141.87,141.83,141.86,102500000.0
2009-10-13 02:06:00,141.86,141.87,141.83,141.835,96800000.0
2009-10-13 02:07:00,141.835,141.835,141.76,141.785,145200000.0
2009-10-13 02:08:00,141.785,141.795,141.765,141.77,91000000.0
2009-10-13 02:09:00,141.765,141.825,141.765,141.8,105900000.0
2009-10-13 02:10:00,141.8,141.835,141.8,141.815,53600000.0
2009-10-13 02:11:00,141.81,141.825,141.81,141.825,30200000.0
2009-10-13 02:12:00,141.825,141.83,141.82,141.825,28500000.0
2009-10-13 02:13:00,141.825,141.855,141.79,141.815,148300000.0
2009-10-13 02:14:00,141.82,141.82,141.8,141.805,34400000.0
2009-10-13 02:15:00,141.825,141.84,141.815,141.815,73900000.0
2009-10-13 02:16:00,141.81,141.815,141.775,141.815,86300000.0
2009-10-13 02:17:00,141.815,141.83,141.8,141.825,69100000.0
2009-10-13 02:18:00,141.815,141.815,141.8,141.81,33700000.0
2009-10-13 02:19:00,141.81,141.81,141.775,141.775,90200000.0
2009-10-13 02:20:00,141.785,141.815,141.785,141.81,30900000.0
2009-10-13 02:21:00,141.81,141.825,141.79,141.8,64300000.0
2009-10-13 02:22:00,141.795,141.805,141.79,141.8,40200000.0
2009-10-13 02:23:00,141.805,141.835,141.795,141.81,83600000.0
2009-10-13 02:24:00,141.825,141.83,141.82,141.82,21000000.0
2009-10-13 02:25:00,141.82,141.905,141.82,141.83,118100000.0
2009-10-13 02:26:00,141.85,141.855,141.84,141.855,37400000.0
2009-10-13 02:27:00,141.855,141.855,141.805,141.805,61100000.0
2009-10-13 02:28:00,141.82,141.84,141.815,141.83,37200000.0
2009-10-13 02:29:00,141.82,141.9,141.82,141.89,120600000.0
2009-10-13 02:30:00,141.89,141.895,141.875,141.885,32800000.0
2009-10-13 02:31:00,141.87,141.885,141.855,141.86,71100000.0
2009-10-13 02:32:00,141.86,141.895,141.86,141.89,89600000.0
2009-10-13 02:33:00,141.88,141.895,141.875,141.895,42800000.0
2009-10-13 02:34:00,141.89,141.945,141.89,141.91,108700000.0
2009-10-13 02:35:00,141.91,141.915,141.825,141.83,85200000.0
2009-10-13 02:36:00,141.83,141.925,141.83,141.925,60300000.0
2009-10-13 02:37:00,141.915,141.93,141.865,141.865,74400000.0
2009-10-13 02:38:00,141.875,141.935,141.855,141.93,67200000.0
2009-10-13 02:39:00,141.93,141.93,141.88,141.895,44900000.0
2009-10-13 02:40:00,141.89,141.945,141.89,141.91,39500000.0
2009-10-13 02:41:00,141.91,141.95,141.895,141.905,86500000.0
2009-10-13 02:42:00,141.905,141.925,141.87,141.915,113700000.0
2009-10-13 02:43:00,141.915,141.93,141.905,141.92,68200000.0
2009-10-13 02:44:00,141.92,141.935,141.885,141.905,68900000.0
2009-10-13 02:45:00,141.92,141.93,141.905,141.905,23100000.0
2009-10-13 02:46:00,141.905,141.93,141.895,141.93,23600000.0
2009-10-13 02:47:00,141.925,141.975,141.905,141.94,77000000.0
2009-10-13 02:48:00,141.94,141.975,141.94,141.96,85700000.0
2009-10-13 02:49:00,141.96,141.985,141.955,141.97,88700000.0
2009-10-13 02:50:00,141.96,141.99,141.94,141.955,41600000.0
2009-10-13 02:51:00,141.95,141.975,141.935,141.97,71900000.0
2009-10-13 02:52:00,141.97,141.97,141.92,141.945,62000000.0
2009-10-13 02:53:00,141.95,142.02,141.95,141.985,111500000.0
2009-10-13 02:54:00,141.985,141.995,141.935,141.935,120200000.0
2009-10-13 02:55:00,141.935,141.935,141.87,141.905,160400000.0
2009-10-13 02:56:00,141.91,141.91,141.86,141.885,116200000.0
2009-10-13 02:57:00,141.895,141.91,141.885,141.895,72300000.0
2009-10-13 02:58:00,141.895,141.92,141.88,141.905,75700000.0
2009-10-13 02:59:00,141.9,141.985,141.89,141.965,99300000.0
2009-10-13 03:00:00,141.97,141.97,141.94,141.94,115100000.0
2009-10-13 03:01:00,141.945,141.99,141.9,141.93,163000000.0
2009-10-13 03:02:00,141.94,141.945,141.87,141.91,165300000.0
2009-10-13 03:03:00,141.91,141.95,141.89,141.95,82700000.0
2009-10-13 03:04:00,141.945,141.96,141.865,141.88,152600000.0
2009-10-13 03:05:00,141.885,141.925,141.885,141.9,104800000.0
2009-10-13 03:06:00,141.9,141.945,141.9,141.925,100200000.0
2009-10-13 03:07:00,141.925,141.925,141.88,141.89,114800000.0
2009-10-13 03:08:00,141.885,141.885,141.845,141.85,101400000.0
2009-10-13 03:09:00,141.855,141.86,141.83,141.835,82100000.0
2009-10-13 03:10:00,141.835,141.865,141.82,141.86,116900000.0
2009-10-13 03:11:00,141.86,141.86,141.83,141.835,31300000.0
2009-10-13 03:12:00,141.835,141.84,141.83,141.83,27600000.0
2009-10-13 03:13:00,141.83,141.84,141.82,141.83,91400000.0
2009-10-13 03:14:00,141.83,141.86,141.82,141.835,110800000.0
2009-10-13 03:15:00,141.835,141.865,141.825,141.835,107000000.0
2009-10-13 03:16:00,141.835,141.88,141.835,141.88,63200000.0
2009-10-13 03:17:00,141.88,141.88,141.86,141.86,60800000.0
2009-10-13 03:18:00,141.86,141.86,141.83,141.835,38500000.0
2009-10-13 03:19:00,141.835,141.85,141.805,141.84,39200000.0
2009-10-13 03:20:00,141.835,141.86,141.83,141.85,53100000.0
2009-10-13 03:21:00,141.85,141.86,141.835,141.84,101600000.0
2009-10-13 03:22:00,141.845,141.855,141.825,141.845,85500000.0
2009-10-13 03:23:00,141.85,141.855,141.835,141.835,34000000.0
2009-10-13 03:24:00,141.835,141.87,141.825,141.855,113300000.0
2009-10-13 03:25:00,141.855,141.88,141.83,141.875,85500000.0
2009-10-13 03:26:00,141.875,141.89,141.865,141.865,53700000.0
2009-10-13 03:27:00,141.865,141.965,141.865,141.96,207900000.0
2009-10-13 03:28:00,141.975,142.015,141.94,141.98,236700000.0
2009-10-13 03:29:00,141.98,142.015,141.95,141.96,148800000.0
2009-10-13 03:30:00,141.965,141.99,141.94,141.985,184100000.0
2009-10-13 03:31:00,141.98,142.0,141.945,141.945,88400000.0
2009-10-13 03:32:00,141.95,142.0,141.95,141.965,96100000.0
2009-10-13 03:33:00,141.97,142.03,141.97,142.02,157300000.0
2009-10-13 03:34:00,142.02,142.02,141.975,141.985,92900000.0
2009-10-13 03:35:00,141.99,141.995,141.98,141.98,62300000.0
2009-10-13 03:36:00,141.98,141.98,141.92,141.95,124100000.0
2009-10-13 03:37:00,141.945,141.955,141.92,141.935,65700000.0
2009-10-13 03:38:00,141.935,141.935,141.91,141.91,29700000.0
2009-10-13 03:39:00,141.915,141.935,141.9,141.93,62400000.0
2009-10-13 03:40:00,141.93,141.93,141.89,141.915,86500000.0
2009-10-13 03:41:00,141.92,141.95,141.915,141.935,60000000.0
2009-10-13 03:42:00,141.925,141.935,141.92,141.92,17700000.0
2009-10-13 03:43:00,141.92,141.93,141.915,141.915,50800000.0
2009-10-13 03:44:00,141.925,141.935,141.92,141.935,30000000.0
2009-10-13 03:45:00,141.935,141.935,141.915,141.93,44900000.0
2009-10-13 03:46:00,141.93,141.93,141.925,141.93,16200000.0
2009-10-13 03:47:00,141.925,141.925,141.915,141.915,46200000.0
2009-10-13 03:48:00,141.91,141.915,141.9,141.91,43100000.0
2009-10-13 03:49:00,141.905,141.91,141.885,141.89,85300000.0
2009-10-13 03:50:00,141.89,141.905,141.875,141.895,71500000.0
2009-10-13 03:51:00,141.895,141.895,141.865,141.865,39400000.0
2009-10-13 03:52:00,141.865,141.89,141.865,141.875,82100000.0
2009-10-13 03:53:00,141.875,141.875,141.87,141.875,15200000.0
2009-10-13 03:54:00,141.875,141.89,141.875,141.875,124100000.0
2009-10-13 03:55:00,141.875,141.875,141.875,141.875,32400000.0
2009-10-13 03:56:00,141.875,141.88,141.865,141.875,49500000.0
2009-10-13 03:57:00,141.875,141.875,141.84,141.84,210600000.0
2009-10-13 03:58:00,141.84,141.855,141.83,141.83,123100000.0
2009-10-13 03:59:00,141.835,141.86,141.83,141.835,55700000.0
2009-10-13 04:00:00,141.835,141.835,141.775,141.795,81300000.0
2009-10-13 04:01:00,141.79,141.83,141.79,141.825,77200000.0
2009-10-13 04:02:00,141.825,141.825,141.805,141.805,87700000.0
2009-10-13 04:03:00,141.8,141.805,141.785,141.805,58100000.0
2009-10-13 04:04:00,141.805,141.845,141.805,141.84,192300000.0
2009-10-13 04:05:00,141.84,141.84,141.84,141.84,65100000.0
2009-10-13 04:06:00,141.835,141.86,141.825,141.86,71500000.0
2009-10-13 04:07:00,141.855,141.91,141.85,141.895,135300000.0
2009-10-13 04:08:00,141.885,141.94,141.885,141.94,174700000.0
2009-10-13 04:09:00,141.94,141.94,141.88,141.885,80300000.0
2009-10-13 04:10:00,141.89,141.89,141.815,141.815,73300000.0
2009-10-13 04:11:00,141.815,141.83,141.81,141.81,58200000.0
2009-10-13 04:12:00,141.81,141.81,141.79,141.8,16100000.0
2009-10-13 04:13:00,141.8,141.8,141.785,141.79,38700000.0
2009-10-13 04:14:00,141.79,141.8,141.765,141.77,34900000.0
2009-10-13 04:15:00,141.77,141.805,141.77,141.8,100100000.0
2009-10-13 04:16:00,141.8,141.805,141.76,141.76,114400000.0
2009-10-13 04:17:00,141.76,141.76,141.72,141.735,120800000.0
2009-10-13 04:18:00,141.735,141.735,141.705,141.72,103400000.0
2009-10-13 04:19:00,141.725,141.735,141.71,141.715,149600000.0
2009-10-13 04:20:00,141.72,141.73,141.66,141.66,97800000.0
2009-10-13 04:21:00,141.66,141.665,141.64,141.655,208000000.0
2009-10-13 04:22:00,141.655,141.67,141.65,141.66,132800000.0
2009-10-13 04:23:00,141.665,141.685,141.665,141.675,70300000.0
2009-10-13 04:24:00,141.675,141.685,141.66,141.665,86900000.0
2009-10-13 04:25:00,141.665,141.695,141.66,141.675,100100000.0
2009-10-13 04:26:00,141.685,141.695,141.68,141.695,31700000.0
2009-10-13 04:27:00,141.685,141.685,141.67,141.685,38300000.0
2009-10-13 04:28:00,141.68,141.68,141.615,141.625,195500000.0
2009-10-13 04:29:00,141.615,141.63,141.61,141.62,111700000.0
2009-10-13 04:30:00,141.615,141.665,141.615,141.665,92700000.0
2009-10-13 04:31:00,141.665,141.675,141.66,141.67,37300000.0
2009-10-13 04:32:00,141.67,141.69,141.655,141.655,95400000.0
2009-10-13 04:33:00,141.655,141.66,141.62,141.63,50900000.0
2009-10-13 04:34:00,141.635,141.65,141.62,141.62,84800000.0
2009-10-13 04:35:00,141.62,141.64,141.595,141.61,107600000.0
2009-10-13 04:36:00,141.61,141.63,141.61,141.625,46700000.0
2009-10-13 04:37:00,141.625,141.635,141.615,141.63,74300000.0
2009-10-13 04:38:00,141.63,141.64,141.63,141.64,35800000.0
2009-10-13 04:39:00,141.64,141.66,141.64,141.66,59300000.0
2009-10-13 04:40:00,141.66,141.67,141.66,141.66,92200000.0
2009-10-13 04:41:00,141.66,141.66,141.64,141.65,56100000.0
2009-10-13 04:42:00,141.65,141.655,141.65,141.655,11100000.0
2009-10-13 04:43:00,141.65,141.66,141.645,141.66,43900000.0
2009-10-13 04:44:00,141.66,141.665,141.625,141.645,118000000.0
2009-10-13 04:45:00,141.64,141.66,141.64,141.655,34100000.0
2009-10-13 04:46:00,141.66,141.66,141.63,141.63,25900000.0
2009-10-13 04:47:00,141.62,141.675,141.62,141.675,122100000.0
2009-10-13 04:48:00,141.675,141.675,141.63,141.63,149800000.0
2009-10-13 04:49:00,141.63,141.66,141.625,141.63,170200000.0
2009-10-13 04:50:00,141.63,141.685,141.63,141.66,137100000.0
2009-10-13 04:51:00,141.655,141.67,141.62,141.635,104000000.0
2009-10-13 04:52:00,141.645,141.665,141.635,141.635,60600000.0
2009-10-13 04:53:00,141.645,141.68,141.635,141.645,132300000.0
2009-10-13 04:54:00,141.645,141.645,141.62,141.645,55500000.0
2009-10-13 04:55:00,141.64,141.64,141.64,141.64,15000000.0
2009-10-13 04:56:00,141.64,141.64,141.62,141.63,46700000.0
2009-10-13 04:57:00,141.63,141.63,141.625,141.625,31500000.0
2009-10-13 04:58:00,141.625,141.63,141.61,141.61,40800000.0
2009-10-13 04:59:00,141.605,141.605,141.565,141.58,101900000.0
2009-10-13 05:00:00,141.58,141.62,141.58,141.62,90100000.0
2009-10-13 05:01:00,141.62,141.645,141.605,141.62,112700000.0
2009-10-13 05:02:00,141.63,141.63,141.615,141.615,39400000.0
2009-10-13 05:03:00,141.61,141.61,141.59,141.6,134700000.0
2009-10-13 05:04:00,141.595,141.625,141.595,141.61,72100000.0
2009-10-13 05:05:00,141.625,141.64,141.615,141.635,21100000.0
2009-10-13 05:06:00,141.64,141.64,141.605,141.62,89900000.0
2009-10-13 05:07:00,141.625,141.63,141.62,141.63,25500000.0
2009-10-13 05:08:00,141.63,141.635,141.625,141.625,21500000.0
2009-10-13 05:09:00,141.625,141.635,141.62,141.62,37500000.0
2009-10-13 05:10:00,141.615,141.62,141.595,141.6,69500000.0
2009-10-13 05:11:00,141.605,141.625,141.6,141.625,101600000.0
2009-10-13 05:12:00,141.625,141.64,141.625,141.64,17100000.0
2009-10-13 05:13:00,141.635,141.69,141.635,141.655,114700000.0
2009-10-13 05:14:00,141.655,141.675,141.62,141.67,173100000.0
2009-10-13 05:15:00,141.67,141.685,141.655,141.66,49100000.0
2009-10-13 05:16:00,141.66,141.69,141.65,141.655,141300000.0
2009-10-13 05:17:00,141.66,141.695,141.635,141.685,130100000.0
2009-10-13 05:18:00,141.695,141.7,141.685,141.685,33600000.0
2009-10-13 05:19:00,141.685,141.695,141.685,141.685,25600000.0
2009-10-13 05:20:00,141.68,141.69,141.67,141.67,12400000.0
2009-10-13 05:21:00,141.67,141.67,141.655,141.665,132700000.0
2009-10-13 05:22:00,141.665,141.67,141.64,141.65,192400000.0
2009-10-13 05:23:00,141.65,141.665,141.64,141.65,139100000.0
2009-10-13 05:24:00,141.65,141.66,141.64,141.64,158000000.0
2009-10-13 05:25:00,141.64,141.65,141.64,141.65,45400000.0
2009-10-13 05:26:00,141.655,141.655,141.63,141.65,75300000.0
2009-10-13 05:27:00,141.655,141.655,141.635,141.645,50700000.0
2009-10-13 05:28:00,141.645,141.655,141.635,141.65,91500000.0
2009-10-13 05:29:00,141.655,141.665,141.645,141.645,65600000.0
2009-10-13 05:30:00,141.645,141.645,141.645,141.645,4900000.0
2009-10-13 05:31:00,141.655,141.67,141.645,141.67,32000000.0
2009-10-13 05:32:00,141.67,141.68,141.665,141.67,25200000.0
2009-10-13 05:33:00,141.67,141.675,141.655,141.665,46500000.0
2009-10-13 05:34:00,141.665,141.675,141.66,141.67,24200000.0
2009-10-13 05:35:00,141.665,141.665,141.645,141.655,34500000.0
2009-10-13 05:36:00,141.655,141.655,141.625,141.625,35700000.0
2009-10-13 05:37:00,141.625,141.63,141.625,141.63,10000000.0
2009-10-13 05:38:00,141.625,141.625,141.625,141.625,6200000.0
2009-10-13 05:39:00,141.625,141.645,141.625,141.64,35700000.0
2009-10-13 05:40:00,141.645,141.66,141.63,141.66,56000000.0
2009-10-13 05:41:00,141.66,141.68,141.66,141.665,65600000.0
2009-10-13 05:42:00,141.665,141.69,141.665,141.68,94200000.0
2009-10-13 05:43:00,141.685,141.715,141.685,141.705,30600000.0
2009-10-13 05:44:00,141.705,141.755,141.7,141.725,128200000.0
2009-10-13 05:45:00,141.725,141.735,141.685,141.705,81700000.0
2009-10-13 05:46:00,141.715,141.725,141.705,141.715,28300000.0
2009-10-13 05:47:00,141.725,141.735,141.71,141.73,77800000.0
2009-10-13 05:48:00,141.735,141.74,141.73,141.735,69600000.0
2009-10-13 05:49:00,141.745,141.755,141.745,141.755,136100000.0
2009-10-13 05:50:00,141.755,141.765,141.75,141.755,158200000.0
2009-10-13 05:51:00,141.75,141.78,141.75,141.765,176500000.0
2009-10-13 05:52:00,141.775,141.775,141.755,141.775,96900000.0
2009-10-13 05:53:00,141.775,141.79,141.765,141.765,65200000.0
2009-10-13 05:54:00,141.765,141.785,141.76,141.785,27700000.0
2009-10-13 05:55:00,141.785,141.785,141.765,141.775,27200000.0
2009-10-13 05:56:00,141.775,141.805,141.775,141.805,72700000.0
2009-10-13 05:57:00,141.805,141.855,141.805,141.855,76900000.0
2009-10-13 05:58:00,141.855,141.865,141.815,141.84,289200000.0
2009-10-13 05:59:00,141.845,141.865,141.81,141.835,117900000.0
2009-10-13 06:00:00,141.835,141.855,141.83,141.85,56100000.0
2009-10-13 06:01:00,141.85,141.85,141.835,141.84,99400000.0
2009-10-13 06:02:00,141.84,141.855,141.84,141.845,60700000.0
2009-10-13 06:03:00,141.845,141.845,141.82,141.82,119700000.0
2009-10-13 06:04:00,141.825,141.83,141.79,141.795,63500000.0
2009-10-13 06:05:00,141.79,141.795,141.77,141.77,27600000.0
2009-10-13 06:06:00,141.77,141.795,141.77,141.775,66200000.0
2009-10-13 06:07:00,141.775,141.78,141.76,141.76,83900000.0
2009-10-13 06:08:00,141.765,141.785,141.76,141.785,82200000.0
2009-10-13 06:09:00,141.785,141.79,141.75,141.775,140300000.0
2009-10-13 06:10:00,141.77,141.78,141.76,141.78,171700000.0
2009-10-13 06:11:00,141.78,141.785,141.77,141.78,143300000.0
2009-10-13 06:12:00,141.78,141.78,141.755,141.76,126900000.0
2009-10-13 06:13:00,141.76,141.8,141.76,141.79,75100000.0
2009-10-13 06:14:00,141.795,141.81,141.78,141.795,159800000.0
2009-10-13 06:15:00,141.795,141.795,141.79,141.79,88800000.0
2009-10-13 06:16:00,141.76,141.782,141.706,141.759,27400000.0
2009-10-13 06:17:00,141.79,141.79,141.775,141.78,28000000.0
2009-10-13 06:18:00,141.775,141.79,141.775,141.79,54900000.0
2009-10-13 06:19:00,141.8,141.805,141.78,141.785,53400000.0
2009-10-13 06:20:00,141.78,141.785,141.78,141.78,32300000.0
2009-10-13 06:21:00,141.78,141.805,141.78,141.795,137500000.0
2009-10-13 06:22:00,141.795,141.825,141.795,141.825,118300000.0
2009-10-13 06:23:00,141.825,141.845,141.825,141.835,48700000.0
2009-10-13 06:24:00,141.835,141.85,141.835,141.85,71500000.0
2009-10-13 06:25:00,141.85,141.865,141.835,141.85,161700000.0
2009-10-13 06:26:00,141.85,141.855,141.825,141.825,101000000.0
2009-10-13 06:27:00,141.825,141.875,141.825,141.845,167300000.0
2009-10-13 06:28:00,141.855,141.865,141.845,141.845,44200000.0
2009-10-13 06:29:00,141.85,141.855,141.835,141.845,27500000.0
2009-10-13 06:30:00,141.84,141.84,141.815,141.82,88000000.0
2009-10-13 06:31:00,141.82,141.86,141.82,141.85,32600000.0
2009-10-13 06:32:00,141.855,141.855,141.84,141.85,79900000.0
2009-10-13 06:33:00,141.85,141.86,141.85,141.855,15300000.0
2009-10-13 06:34:00,141.855,141.86,141.85,141.85,15700000.0
2009-10-13 06:35:00,141.85,141.85,141.83,141.845,18100000.0
2009-10-13 06:36:00,141.84,141.855,141.84,141.855,17800000.0
2009-10-13 06:37:00,141.855,141.865,141.845,141.855,94500000.0
2009-10-13 06:38:00,141.855,141.855,141.82,141.84,119800000.0
2009-10-13 06:39:00,141.84,141.84,141.815,141.825,80500000.0
2009-10-13 06:40:00,141.825,141.845,141.82,141.835,48600000.0
2009-10-13 06:41:00,141.84,141.845,141.825,141.825,32300000.0
2009-10-13 06:42:00,141.825,141.835,141.775,141.775,113300000.0
2009-10-13 06:43:00,141.775,141.785,141.77,141.785,32000000.0
2009-10-13 06:44:00,141.785,141.795,141.785,141.795,9200000.0
2009-10-13 06:45:00,141.8,141.805,141.795,141.8,21300000.0
2009-10-13 06:46:00,141.805,141.805,141.79,141.79,6000000.0
2009-10-13 06:47:00,141.79,141.82,141.79,141.81,52400000.0
2009-10-13 06:48:00,141.81,141.81,141.785,141.795,120900000.0
2009-10-13 06:49:00,141.79,141.79,141.785,141.785,15400000.0
2009-10-13 06:50:00,141.785,141.83,141.785,141.8,85500000.0
2009-10-13 06:51:00,141.8,141.805,141.795,141.8,59100000.0
2009-10-13 06:52:00,141.79,141.805,141.79,141.795,45900000.0
2009-10-13 06:53:00,141.795,141.81,141.795,141.81,15000000.0
2009-10-13 06:54:00,141.81,141.82,141.81,141.82,14200000.0
2009-10-13 06:55:00,141.825,141.84,141.815,141.83,42200000.0
2009-10-13 06:56:00,141.83,141.845,141.83,141.84,20000000.0
2009-10-13 06:57:00,141.84,141.855,141.84,141.845,80700000.0
2009-10-13 06:58:00,141.845,141.86,141.84,141.86,30700000.0
2009-10-13 06:59:00,141.87,141.885,141.86,141.885,47000000.0
2009-10-13 07:00:00,141.885,141.89,141.88,141.89,24400000.0
2009-10-13 07:01:00,141.89,141.91,141.89,141.905,60600000.0
2009-10-13 07:02:00,141.905,141.925,141.905,141.915,53200000.0
2009-10-13 07:03:00,141.915,141.93,141.915,141.92,73500000.0
2009-10-13 07:04:00,141.935,141.94,141.91,141.94,45400000.0
2009-10-13 07:05:00,141.935,141.935,141.925,141.935,25800000.0
2009-10-13 07:06:00,141.935,141.935,141.935,141.935,6600000.0
2009-10-13 07:07:00,141.935,141.935,141.935,141.935,6000000.0
2009-10-13 07:08:00,141.935,141.935,141.935,141.935,6500000.0
2009-10-13 07:09:00,141.935,141.94,141.925,141.925,40700000.0
2009-10-13 07:10:00,141.93,141.93,141.91,141.925,29800000.0
2009-10-13 07:11:00,141.915,141.935,141.915,141.915,34800000.0
2009-10-13 07:12:00,141.915,141.925,141.89,141.9,75800000.0
2009-10-13 07:13:00,141.9,141.92,141.895,141.915,99600000.0
2009-10-13 07:14:00,141.9,141.915,141.895,141.9,37000000.0
2009-10-13 07:15:00,141.9,141.91,141.895,141.91,21700000.0
2009-10-13 07:16:00,141.91,141.92,141.905,141.905,19500000.0
2009-10-13 07:17:00,141.9,141.945,141.9,141.945,96100000.0
2009-10-13 07:18:00,141.94,141.97,141.935,141.94,162000000.0
2009-10-13 07:19:00,141.94,141.94,141.93,141.935,21900000.0
2009-10-13 07:20:00,141.93,141.95,141.925,141.93,134700000.0
2009-10-13 07:21:00,141.925,141.94,141.92,141.925,46100000.0
2009-10-13 07:22:00,141.925,141.925,141.91,141.91,71100000.0
2009-10-13 07:23:00,141.905,141.925,141.885,141.92,167600000.0
2009-10-13 07:24:00,141.925,141.94,141.915,141.935,85200000.0
2009-10-13 07:25:00,141.94,141.94,141.91,141.92,113700000.0
2009-10-13 07:26:00,141.92,141.94,141.92,141.935,97100000.0
2009-10-13 07:27:00,141.935,141.975,141.935,141.97,208300000.0
2009-10-13 07:28:00,141.97,141.99,141.97,141.975,50700000.0
2009-10-13 07:29:00,141.975,141.975,141.955,141.97,57200000.0
2009-10-13 07:30:00,141.975,142.06,141.97,142.05,179700000.0
2009-10-13 07:31:00,142.05,142.065,142.015,142.045,189100000.0
2009-10-13 07:32:00,142.05,142.08,142.05,142.075,206100000.0
2009-10-13 07:33:00,142.085,142.12,142.045,142.055,169700000.0
2009-10-13 07:34:00,142.055,142.08,142.05,142.07,103600000.0
2009-10-13 07:35:00,142.065,142.065,142.01,142.02,185000000.0
2009-10-13 07:36:00,142.02,142.075,142.015,142.065,131100000.0
2009-10-13 07:37:00,142.06,142.09,142.06,142.08,136300000.0
2009-10-13 07:38:00,142.075,142.14,142.065,142.095,264300000.0
2009-10-13 07:39:00,142.095,142.12,142.04,142.065,194700000.0
2009-10-13 07:40:00,142.06,142.06,142.035,142.045,66800000.0
2009-10-13 07:41:00,142.045,142.095,142.005,142.085,198500000.0
2009-10-13 07:42:00,142.085,142.125,142.085,142.12,189200000.0
2009-10-13 07:43:00,142.125,142.14,142.09,142.1,181600000.0
2009-10-13 07:44:00,142.1,142.165,142.1,142.15,161900000.0
2009-10-13 07:45:00,142.155,142.175,142.155,142.175,111100000.0
2009-10-13 07:46:00,142.175,142.18,142.13,142.17,212300000.0
2009-10-13 07:47:00,142.175,142.175,142.095,142.095,110000000.0
2009-10-13 07:48:00,142.09,142.11,142.055,142.11,149000000.0
2009-10-13 07:49:00,142.105,142.105,142.055,142.07,123400000.0
2009-10-13 07:50:00,142.07,142.07,142.055,142.055,38400000.0
2009-10-13 07:51:00,142.055,142.08,142.055,142.07,61800000.0
2009-10-13 07:52:00,142.065,142.065,142.005,142.045,156800000.0
2009-10-13 07:53:00,142.045,142.045,142.025,142.03,44300000.0
2009-10-13 07:54:00,142.04,142.055,142.02,142.02,156600000.0
2009-10-13 07:55:00,142.025,142.05,142.02,142.03,142200000.0
2009-10-13 07:56:00,142.03,142.045,142.03,142.045,128100000.0
2009-10-13 07:57:00,142.06,142.07,142.035,142.05,81150000.0
2009-10-13 07:58:00,142.04,142.065,142.035,142.04,151690000.0
2009-10-13 07:59:00,142.045,142.09,142.035,142.05,124070000.0
2009-10-13 08:00:00,142.035,142.055,142.035,142.035,106450000.0
2009-10-13 08:01:00,142.035,142.035,141.975,141.985,162650000.0
2009-10-13 08:02:00,141.98,141.99,141.97,141.99,69400000.0
2009-10-13 08:03:00,141.985,142.03,141.985,142.01,182600000.0
2009-10-13 08:04:00,142.015,142.04,141.995,142.025,138700000.0
2009-10-13 08:05:00,142.025,142.05,141.98,142.02,343900000.0
2009-10-13 08:06:00,142.02,142.03,141.995,141.995,140500000.0
2009-10-13 08:07:00,141.995,142.015,141.98,141.99,137000000.0
2009-10-13 08:08:00,141.99,142.02,141.975,141.975,160600000.0
2009-10-13 08:09:00,141.975,141.98,141.92,141.955,369700000.0
2009-10-13 08:10:00,141.945,141.945,141.91,141.93,130300000.0
2009-10-13 08:11:00,141.93,141.975,141.93,141.96,189800000.0
2009-10-13 08:12:00,141.96,141.995,141.96,141.975,158700000.0
2009-10-13 08:13:00,141.975,141.975,141.86,141.86,192300000.0
2009-10-13 08:14:00,141.86,141.88,141.855,141.855,127400000.0
2009-10-13 08:15:00,141.855,141.9,141.855,141.855,159900000.0
2009-10-13 08:16:00,141.865,141.87,141.84,141.855,156700000.0
2009-10-13 08:17:00,141.855,141.89,141.85,141.86,115200000.0
2009-10-13 08:18:00,141.86,141.86,141.66,141.675,164300000.0
2009-10-13 08:19:00,141.675,141.74,141.655,141.715,189900000.0
2009-10-13 08:20:00,141.72,141.76,141.72,141.75,205500000.0
2009-10-13 08:21:00,141.75,141.825,141.75,141.795,224900000.0
2009-10-13 08:22:00,141.8,141.8,141.69,141.735,284600000.0
2009-10-13 08:23:00,141.74,141.755,141.665,141.675,149900000.0
2009-10-13 08:24:00,141.675,141.685,141.655,141.655,147300000.0
2009-10-13 08:25:00,141.655,141.68,141.65,141.65,162200000.0
2009-10-13 08:26:00,141.645,141.72,141.645,141.71,119800000.0
2009-10-13 08:27:00,141.71,141.755,141.705,141.745,156800000.0
2009-10-13 08:28:00,141.745,141.745,141.69,141.695,120600000.0
2009-10-13 08:29:00,141.695,141.745,141.69,141.71,108900000.0
2009-10-13 08:30:00,141.71,141.715,141.66,141.675,189600000.0
2009-10-13 08:31:00,141.675,141.685,141.64,141.68,123300000.0
2009-10-13 08:32:00,141.685,141.705,141.68,141.705,56000000.0
2009-10-13 08:33:00,141.705,141.775,141.695,141.74,181400000.0
2009-10-13 08:34:00,141.74,141.765,141.715,141.755,196800000.0
2009-10-13 08:35:00,141.74,141.77,141.7,141.755,240200000.0
2009-10-13 08:36:00,141.75,141.785,141.72,141.765,230400000.0
2009-10-13 08:37:00,141.765,141.83,141.73,141.815,220100000.0
2009-10-13 08:38:00,141.815,141.855,141.805,141.84,182800000.0
2009-10-13 08:39:00,141.84,141.84,141.785,141.8,167200000.0
2009-10-13 08:40:00,141.8,141.81,141.77,141.81,165600000.0
2009-10-13 08:41:00,141.805,141.835,141.775,141.815,249700000.0
2009-10-13 08:42:00,141.81,141.835,141.785,141.8,174100000.0
2009-10-13 08:43:00,141.8,141.815,141.69,141.695,113100000.0
2009-10-13 08:44:00,141.69,141.69,141.58,141.605,171900000.0
2009-10-13 08:45:00,141.605,141.705,141.605,141.7,156700000.0
2009-10-13 08:46:00,141.705,141.755,141.68,141.75,126400000.0
2009-10-13 08:47:00,141.745,141.76,141.705,141.735,147600000.0
2009-10-13 08:48:00,141.735,141.76,141.73,141.76,107300000.0
2009-10-13 08:49:00,141.76,141.83,141.715,141.815,184400000.0
2009-10-13 08:50:00,141.805,141.835,141.77,141.79,177600000.0
2009-10-13 08:51:00,141.79,141.825,141.785,141.82,142100000.0
2009-10-13 08:52:00,141.815,141.85,141.795,141.85,65100000.0
2009-10-13 08:53:00,141.85,141.895,141.84,141.865,212800000.0
2009-10-13 08:54:00,141.865,141.895,141.86,141.865,105500000.0
2009-10-13 08:55:00,141.865,141.865,141.825,141.825,88800000.0
2009-10-13 08:56:00,141.825,141.89,141.825,141.89,90200000.0
2009-10-13 08:57:00,141.885,141.93,141.875,141.91,57100000.0
2009-10-13 08:58:00,141.91,141.93,141.895,141.91,138700000.0
2009-10-13 08:59:00,141.905,141.955,141.88,141.94,196600000.0
2009-10-13 09:00:00,141.945,142.075,141.94,142.06,280400000.0
2009-10-13 09:01:00,142.06,142.14,142.045,142.06,256300000.0
2009-10-13 09:02:00,142.06,142.095,142.05,142.095,236600000.0
2009-10-13 09:03:00,142.095,142.14,142.08,142.085,203100000.0
2009-10-13 09:04:00,142.085,142.105,142.055,142.055,199100000.0
2009-10-13 09:05:00,142.055,142.075,142.005,142.055,298800000.0
2009-10-13 09:06:00,142.07,142.095,142.05,142.055,222400000.0
2009-10-13 09:07:00,142.055,142.065,141.99,141.995,246200000.0
2009-10-13 09:08:00,141.995,142.0,141.95,141.965,154500000.0
2009-10-13 09:09:00,141.965,141.995,141.955,141.99,204000000.0
2009-10-13 09:10:00,141.99,141.995,141.935,141.94,134100000.0
2009-10-13 09:11:00,141.94,141.945,141.9,141.93,205500000.0
2009-10-13 09:12:00,141.925,141.93,141.865,141.89,208500000.0
2009-10-13 09:13:00,141.885,141.9,141.85,141.85,193800000.0
2009-10-13 09:14:00,141.855,141.865,141.815,141.84,247700000.0
2009-10-13 09:15:00,141.84,141.88,141.83,141.875,243500000.0
2009-10-13 09:16:00,141.87,141.9,141.86,141.875,142800000.0
2009-10-13 09:17:00,141.875,141.89,141.84,141.86,186400000.0
2009-10-13 09:18:00,141.865,141.925,141.865,141.92,227200000.0
2009-10-13 09:19:00,141.925,142.005,141.925,141.985,288100000.0
2009-10-13 09:20:00,141.985,142.025,141.985,141.99,236800000.0
2009-10-13 09:21:00,141.99,142.045,141.99,142.045,190400000.0
2009-10-13 09:22:00,142.045,142.23,142.04,142.23,314700000.0
2009-10-13 09:23:00,142.225,142.23,142.155,142.175,335100000.0
2009-10-13 09:24:00,142.175,142.185,142.14,142.16,295200000.0
2009-10-13 09:25:00,142.16,142.16,142.1,142.1,276000000.0
2009-10-13 09:26:00,142.1,142.14,142.085,142.115,213100000.0
2009-10-13 09:27:00,142.115,142.16,142.115,142.13,145600000.0
2009-10-13 09:28:00,142.125,142.17,142.105,142.15,192300000.0
2009-10-13 09:29:00,142.15,142.17,142.105,142.14,243900000.0
2009-10-13 09:30:00,142.135,142.145,142.12,142.12,156000000.0
2009-10-13 09:31:00,142.12,142.195,142.115,142.195,277500000.0
2009-10-13 09:32:00,142.195,142.195,142.16,142.16,141500000.0
2009-10-13 09:33:00,142.16,142.2,142.16,142.18,130200000.0
2009-10-13 09:34:00,142.18,142.18,142.11,142.115,202200000.0
2009-10-13 09:35:00,142.115,142.115,142.07,142.09,251500000.0
2009-10-13 09:36:00,142.095,142.11,142.045,142.06,371700000.0
2009-10-13 09:37:00,142.06,142.06,142.045,142.05,238400000.0
2009-10-13 09:38:00,142.05,142.07,142.03,142.065,264800000.0
2009-10-13 09:39:00,142.065,142.125,142.05,142.11,237900000.0
2009-10-13 09:40:00,142.1,142.13,142.095,142.115,162300000.0
2009-10-13 09:41:00,142.13,142.13,142.03,142.05,288000000.0
2009-10-13 09:42:00,142.065,142.105,142.02,142.105,260100000.0
2009-10-13 09:43:00,142.1,142.135,142.05,142.065,226100000.0
2009-10-13 09:44:00,142.065,142.1,142.05,142.06,201500000.0
2009-10-13 09:45:00,142.065,142.08,142.035,142.07,230300000.0
2009-10-13 09:46:00,142.07,142.095,142.05,142.055,205100000.0
2009-10-13 09:47:00,142.06,142.08,142.055,142.065,174100000.0
2009-10-13 09:48:00,142.06,142.07,142.055,142.065,122900000.0
2009-10-13 09:49:00,142.065,142.065,142.03,142.04,107300000.0
2009-10-13 09:50:00,142.04,142.06,141.965,141.965,192000000.0
2009-10-13 09:51:00,141.965,142.035,141.965,142.0,215800000.0
2009-10-13 09:52:00,142.0,142.01,141.98,141.98,100700000.0
2009-10-13 09:53:00,141.98,142.0,141.96,141.975,165700000.0
2009-10-13 09:54:00,141.98,141.995,141.925,141.95,188900000.0
2009-10-13 09:55:00,141.95,142.02,141.935,142.0,280600000.0
2009-10-13 09:56:00,142.0,142.04,141.99,142.02,250900000.0
2009-10-13 09:57:00,142.025,142.055,142.025,142.04,127200000.0
2009-10-13 09:58:00,142.045,142.125,142.045,142.085,294500000.0
2009-10-13 09:59:00,142.085,142.085,141.975,141.995,228200000.0
2009-10-13 10:00:00,141.995,142.01,141.975,141.985,202500000.0
2009-10-13 10:01:00,141.985,142.02,141.97,142.01,142700000.0
2009-10-13 10:02:00,142.01,142.05,142.005,142.03,136600000.0
2009-10-13 10:03:00,142.03,142.05,142.02,142.035,173800000.0
2009-10-13 10:04:00,142.03,142.06,142.0,142.06,181000000.0
2009-10-13 10:05:00,142.06,142.06,142.02,142.045,216300000.0
2009-10-13 10:06:00,142.05,142.05,142.01,142.03,232300000.0
2009-10-13 10:07:00,142.03,142.085,142.03,142.05,214900000.0
2009-10-13 10:08:00,142.05,142.05,141.98,142.0,213200000.0
2009-10-13 10:09:00,142.0,142.02,141.92,141.925,234700000.0
2009-10-13 10:10:00,141.93,141.93,141.825,141.905,314900000.0
2009-10-13 10:11:00,141.905,141.915,141.79,141.79,281800000.0
2009-10-13 10:12:00,141.79,141.79,141.725,141.775,285100000.0
2009-10-13 10:13:00,141.77,141.845,141.77,141.845,189600000.0
2009-10-13 10:14:00,141.845,141.855,141.735,141.79,211800000.0
2009-10-13 10:15:00,141.795,141.795,141.73,141.74,213600000.0
2009-10-13 10:16:00,141.74,141.745,141.705,141.705,159800000.0
2009-10-13 10:17:00,141.705,141.755,141.635,141.745,310000000.0
2009-10-13 10:18:00,141.745,141.79,141.72,141.72,241900000.0
2009-10-13 10:19:00,141.72,141.745,141.67,141.715,183100000.0
2009-10-13 10:20:00,141.715,141.75,141.705,141.74,202900000.0
2009-10-13 10:21:00,141.74,141.78,141.715,141.725,206200000.0
2009-10-13 10:22:00,141.725,141.77,141.7,141.735,244300000.0
2009-10-13 10:23:00,141.73,141.81,141.72,141.725,187000000.0
2009-10-13 10:24:00,141.72,141.745,141.685,141.72,181100000.0
2009-10-13 10:25:00,141.72,141.72,141.62,141.685,236200000.0
2009-10-13 10:26:00,141.685,141.72,141.63,141.635,250400000.0
2009-10-13 10:27:00,141.635,141.65,141.58,141.635,313100000.0
2009-10-13 10:28:00,141.64,141.665,141.625,141.625,247700000.0
2009-10-13 10:29:00,141.63,141.705,141.625,141.64,258200000.0
2009-10-13 10:30:00,141.635,141.635,141.365,141.49,244700000.0
2009-10-13 10:31:00,141.48,141.53,141.4,141.495,206400000.0
2009-10-13 10:32:00,141.495,141.57,141.495,141.51,292900000.0
2009-10-13 10:33:00,141.51,141.51,141.425,141.43,291100000.0
2009-10-13 10:34:00,141.415,141.44,141.365,141.42,269000000.0
2009-10-13 10:35:00,141.42,141.45,141.375,141.39,378000000.0
2009-10-13 10:36:00,141.395,141.42,141.375,141.375,345700000.0
2009-10-13 10:37:00,141.395,141.45,141.385,141.41,332900000.0
2009-10-13 10:38:00,141.41,141.43,141.375,141.39,385100000.0
2009-10-13 10:39:00,141.39,141.405,141.29,141.325,349100000.0
2009-10-13 10:40:00,141.33,141.345,141.27,141.29,327900000.0
2009-10-13 10:41:00,141.295,141.335,141.29,141.32,231400000.0
2009-10-13 10:42:00,141.32,141.395,141.32,141.395,227600000.0
2009-10-13 10:43:00,141.4,141.43,141.365,141.43,319200000.0
2009-10-13 10:44:00,141.425,141.51,141.415,141.48,228800000.0
2009-10-13 10:45:00,141.475,141.535,141.465,141.535,232200000.0
2009-10-13 10:46:00,141.53,141.53,141.49,141.525,248200000.0
2009-10-13 10:47:00,141.525,141.555,141.505,141.535,215800000.0
2009-10-13 10:48:00,141.535,141.595,141.53,141.56,210300000.0
2009-10-13 10:49:00,141.56,141.575,141.515,141.53,291400000.0
2009-10-13 10:50:00,141.53,141.535,141.455,141.475,193100000.0
2009-10-13 10:51:00,141.475,141.52,141.475,141.495,229100000.0
2009-10-13 10:52:00,141.495,141.51,141.46,141.465,239000000.0
2009-10-13 10:53:00,141.46,141.48,141.395,141.45,248300000.0
2009-10-13 10:54:00,141.45,141.46,141.36,141.375,201900000.0
2009-10-13 10:55:00,141.37,141.37,141.305,141.315,246500000.0
2009-10-13 10:56:00,141.315,141.385,141.29,141.365,331300000.0
2009-10-13 10:57:00,141.365,141.395,141.35,141.37,274100000.0
2009-10-13 10:58:00,141.37,141.39,141.355,141.365,200500000.0
2009-10-13 10:59:00,141.37,141.52,141.345,141.455,283900000.0
2009-10-13 11:00:00,141.455,141.56,141.43,141.515,285700000.0
2009-10-13 11:01:00,141.515,141.575,141.46,141.55,313700000.0
2009-10-13 11:02:00,141.54,141.635,141.53,141.61,379800000.0
2009-10-13 11:03:00,141.615,141.635,141.565,141.585,324700000.0
2009-10-13 11:04:00,141.595,141.6,141.515,141.58,279000000.0
2009-10-13 11:05:00,141.58,141.6,141.56,141.59,362500000.0
2009-10-13 11:06:00,141.59,141.6,141.505,141.51,287600000.0
2009-10-13 11:07:00,141.51,141.515,141.435,141.445,281500000.0
2009-10-13 11:08:00,141.45,141.47,141.43,141.44,214400000.0
2009-10-13 11:09:00,141.44,141.44,141.385,141.415,233800000.0
2009-10-13 11:10:00,141.415,141.43,141.29,141.29,238500000.0
2009-10-13 11:11:00,141.29,141.33,141.215,141.275,309700000.0
2009-10-13 11:12:00,141.275,141.3,141.22,141.26,241300000.0
2009-10-13 11:13:00,141.26,141.315,141.26,141.29,156100000.0
2009-10-13 11:14:00,141.29,141.3,141.21,141.23,206400000.0
2009-10-13 11:15:00,141.235,141.295,141.215,141.27,170300000.0
2009-10-13 11:16:00,141.28,141.325,141.245,141.25,362500000.0
2009-10-13 11:17:00,141.25,141.305,141.25,141.255,286600000.0
2009-10-13 11:18:00,141.25,141.305,141.22,141.27,493800000.0
2009-10-13 11:19:00,141.27,141.28,141.215,141.225,328000000.0
2009-10-13 11:20:00,141.225,141.275,141.225,141.275,192500000.0
2009-10-13 11:21:00,141.275,141.29,141.17,141.205,246100000.0
2009-10-13 11:22:00,141.21,141.265,141.2,141.24,205700000.0
2009-10-13 11:23:00,141.24,141.43,141.24,141.39,354300001.0
2009-10-13 11:24:00,141.39,141.425,141.33,141.335,278400000.0
2009-10-13 11:25:00,141.335,141.455,141.325,141.395,342200000.0
2009-10-13 11:26:00,141.395,141.435,141.39,141.395,257700000.0
2009-10-13 11:27:00,141.395,141.43,141.37,141.405,259100000.0
2009-10-13 11:28:00,141.405,141.48,141.4,141.415,200800000.0
2009-10-13 11:29:00,141.42,141.435,141.415,141.43,130400000.0
2009-10-13 11:30:00,141.43,141.43,141.4,141.4,84800000.0
2009-10-13 11:31:00,141.405,141.415,141.395,141.405,202500000.0
2009-10-13 11:32:00,141.405,141.515,141.405,141.48,177700000.0
2009-10-13 11:33:00,141.48,141.53,141.47,141.525,173000000.0
2009-10-13 11:34:00,141.52,141.525,141.495,141.52,254600000.0
2009-10-13 11:35:00,141.52,141.52,141.475,141.485,195000000.0
2009-10-13 11:36:00,141.485,141.485,141.46,141.46,209400000.0
2009-10-13 11:37:00,141.455,141.465,141.43,141.45,182800000.0
2009-10-13 11:38:00,141.435,141.495,141.43,141.46,211700000.0
2009-10-13 11:39:00,141.46,141.51,141.45,141.48,171300000.0
2009-10-13 11:40:00,141.48,141.555,141.48,141.55,190800000.0
2009-10-13 11:41:00,141.55,141.64,141.545,141.595,290100000.0
2009-10-13 11:42:00,141.59,141.595,141.57,141.585,234800000.0
2009-10-13 11:43:00,141.59,141.63,141.585,141.6,148500000.0
2009-10-13 11:44:00,141.595,141.665,141.585,141.665,291200000.0
2009-10-13 11:45:00,141.67,141.735,141.66,141.715,294300000.0
2009-10-13 11:46:00,141.715,141.72,141.645,141.665,238100000.0
2009-10-13 11:47:00,141.665,141.695,141.61,141.61,158600000.0
2009-10-13 11:48:00,141.605,141.66,141.6,141.65,223900000.0
2009-10-13 11:49:00,141.645,141.695,141.6,141.61,136500000.0
2009-10-13 11:50:00,141.615,141.625,141.59,141.595,190500000.0
2009-10-13 11:51:00,141.595,141.605,141.575,141.6,145700000.0
2009-10-13 11:52:00,141.605,141.63,141.575,141.625,265100000.0
2009-10-13 11:53:00,141.64,141.65,141.605,141.615,198500000.0
2009-10-13 11:54:00,141.615,141.615,141.555,141.555,188000000.0
2009-10-13 11:55:00,141.54,141.56,141.53,141.53,162100000.0
2009-10-13 11:56:00,141.54,141.57,141.535,141.545,83800000.0
2009-10-13 11:57:00,141.545,141.595,141.54,141.58,99700000.0
2009-10-13 11:58:00,141.575,141.58,141.56,141.57,73500000.0
2009-10-13 11:59:00,141.565,141.595,141.54,141.565,269800000.0
2009-10-13 12:00:00,141.565,141.585,141.55,141.58,260700000.0
2009-10-13 12:01:00,141.585,141.63,141.575,141.625,296400000.0
2009-10-13 12:02:00,141.625,141.66,141.61,141.635,266400000.0
2009-10-13 12:03:00,141.635,141.635,141.605,141.605,174000000.0
2009-10-13 12:04:00,141.605,141.605,141.575,141.585,123700000.0
2009-10-13 12:05:00,141.585,141.665,141.585,141.665,218700000.0
2009-10-13 12:06:00,141.66,141.68,141.64,141.64,155000000.0
2009-10-13 12:07:00,141.64,141.695,141.64,141.65,238600000.0
2009-10-13 12:08:00,141.65,141.68,141.645,141.66,185400000.0
2009-10-13 12:09:00,141.67,141.68,141.62,141.67,211600000.0
2009-10-13 12:10:00,141.66,141.67,141.585,141.65,189700000.0
2009-10-13 12:11:00,141.65,141.67,141.585,141.595,237300000.0
2009-10-13 12:12:00,141.6,141.6,141.47,141.495,206700000.0
2009-10-13 12:13:00,141.5,141.525,141.475,141.515,176900000.0
2009-10-13 12:14:00,141.515,141.57,141.51,141.535,222600000.0
2009-10-13 12:15:00,141.53,141.57,141.52,141.555,128800000.0
2009-10-13 12:16:00,141.555,141.555,141.505,141.525,222200000.0
2009-10-13 12:17:00,141.52,141.62,141.5,141.58,304300000.0
2009-10-13 12:18:00,141.595,141.595,141.475,141.485,259200000.0
2009-10-13 12:19:00,141.48,141.505,141.45,141.455,208100000.0
2009-10-13 12:20:00,141.455,141.465,141.42,141.43,163800000.0
2009-10-13 12:21:00,141.435,141.475,141.38,141.475,172800000.0
2009-10-13 12:22:00,141.475,141.525,141.42,141.425,252900000.0
2009-10-13 12:23:00,141.42,141.44,141.42,141.42,144800000.0
2009-10-13 12:24:00,141.42,141.45,141.42,141.435,152500000.0
2009-10-13 12:25:00,141.435,141.46,141.42,141.45,116100000.0
2009-10-13 12:26:00,141.45,141.46,141.44,141.46,98900000.0
2009-10-13 12:27:00,141.455,141.485,141.455,141.48,130600000.0
2009-10-13 12:28:00,141.48,141.485,141.44,141.44,158500000.0
2009-10-13 12:29:00,141.44,141.475,141.44,141.46,201600000.0
2009-10-13 12:30:00,141.455,141.495,141.44,141.445,185600000.0
2009-10-13 12:31:00,141.445,141.615,141.44,141.615,276200000.0
2009-10-13 12:32:00,141.615,141.63,141.545,141.56,283600000.0
2009-10-13 12:33:00,141.56,141.565,141.49,141.52,185200000.0
2009-10-13 12:34:00,141.52,141.545,141.49,141.52,182000000.0
2009-10-13 12:35:00,141.52,141.535,141.47,141.525,174100000.0
2009-10-13 12:36:00,141.525,141.525,141.49,141.52,112500000.0
2009-10-13 12:37:00,141.53,141.53,141.5,141.505,109500000.0
2009-10-13 12:38:00,141.51,141.535,141.49,141.535,99100000.0
2009-10-13 12:39:00,141.535,141.54,141.5,141.5,219100000.0
2009-10-13 12:40:00,141.5,141.515,141.45,141.49,218600000.0
2009-10-13 12:41:00,141.49,141.54,141.485,141.525,177700000.0
2009-10-13 12:42:00,141.535,141.54,141.5,141.525,299600000.0
2009-10-13 12:43:00,141.515,141.525,141.485,141.51,125900000.0
2009-10-13 12:44:00,141.51,141.525,141.47,141.505,131100000.0
2009-10-13 12:45:00,141.52,141.58,141.51,141.58,143600000.0
2009-10-13 12:46:00,141.59,141.645,141.565,141.635,156100000.0
2009-10-13 12:47:00,141.635,141.7,141.605,141.68,156700000.0
2009-10-13 12:48:00,141.68,141.685,141.62,141.665,275100000.0
2009-10-13 12:49:00,141.66,141.725,141.65,141.72,142000000.0
2009-10-13 12:50:00,141.725,141.77,141.69,141.72,285000000.0
2009-10-13 12:51:00,141.71,141.735,141.655,141.69,134200000.0
2009-10-13 12:52:00,141.69,141.69,141.64,141.66,105800000.0
2009-10-13 12:53:00,141.655,141.675,141.64,141.64,170700000.0
2009-10-13 12:54:00,141.645,141.685,141.645,141.675,137200000.0
2009-10-13 12:55:00,141.675,141.685,141.65,141.655,176100000.0
2009-10-13 12:56:00,141.66,141.67,141.625,141.625,117400000.0
2009-10-13 12:57:00,141.625,141.67,141.625,141.64,174600000.0
2009-10-13 12:58:00,141.64,141.685,141.64,141.685,120200000.0
2009-10-13 12:59:00,141.685,141.69,141.665,141.675,199600000.0
2009-10-13 13:00:00,141.675,141.71,141.665,141.69,293200000.0
2009-10-13 13:01:00,141.69,141.71,141.665,141.685,265500000.0
2009-10-13 13:02:00,141.655,141.69,141.63,141.64,235900000.0
2009-10-13 13:03:00,141.64,141.66,141.575,141.575,174300000.0
2009-10-13 13:04:00,141.57,141.625,141.555,141.605,317200000.0
2009-10-13 13:05:00,141.595,141.65,141.585,141.635,216300000.0
2009-10-13 13:06:00,141.635,141.655,141.615,141.635,225800000.0
2009-10-13 13:07:00,141.635,141.665,141.6,141.665,248000000.0
2009-10-13 13:08:00,141.675,141.675,141.585,141.605,240400000.0
2009-10-13 13:09:00,141.605,141.605,141.47,141.485,254700000.0
2009-10-13 13:10:00,141.475,141.6,141.475,141.6,274300000.0
2009-10-13 13:11:00,141.6,141.615,141.56,141.58,234800000.0
2009-10-13 13:12:00,141.59,141.63,141.58,141.605,171100000.0
2009-10-13 13:13:00,141.625,141.65,141.59,141.625,175400000.0
2009-10-13 13:14:00,141.625,141.665,141.59,141.645,200200000.0
2009-10-13 13:15:00,141.645,141.7,141.62,141.69,234900000.0
2009-10-13 13:16:00,141.69,141.77,141.625,141.72,325900000.0
2009-10-13 13:17:00,141.71,141.725,141.59,141.595,218500000.0
2009-10-13 13:18:00,141.61,141.705,141.585,141.65,218500000.0
2009-10-13 13:19:00,141.65,141.665,141.61,141.62,130900000.0
2009-10-13 13:20:00,141.62,141.645,141.6,141.63,152900000.0
2009-10-13 13:21:00,141.63,141.64,141.595,141.62,167200000.0
2009-10-13 13:22:00,141.62,141.655,141.61,141.635,258100000.0
2009-10-13 13:23:00,141.635,141.635,141.6,141.62,125000000.0
2009-10-13 13:24:00,141.61,141.665,141.57,141.65,265200000.0
2009-10-13 13:25:00,141.65,141.67,141.575,141.585,160900000.0
2009-10-13 13:26:00,141.585,141.61,141.525,141.54,141200000.0
2009-10-13 13:27:00,141.54,141.555,141.53,141.535,207700000.0
2009-10-13 13:28:00,141.53,141.59,141.53,141.55,191300000.0
2009-10-13 13:29:00,141.55,141.61,141.53,141.605,226000000.0
2009-10-13 13:30:00,141.61,141.615,141.54,141.56,211900000.0
2009-10-13 13:31:00,141.56,141.58,141.54,141.54,169200000.0
2009-10-13 13:32:00,141.535,141.54,141.5,141.515,122000000.0
2009-10-13 13:33:00,141.515,141.54,141.51,141.525,111100000.0
2009-10-13 13:34:00,141.53,141.585,141.525,141.585,145500000.0
2009-10-13 13:35:00,141.59,141.59,141.535,141.55,232100000.0
2009-10-13 13:36:00,141.55,141.565,141.52,141.545,263100000.0
2009-10-13 13:37:00,141.545,141.56,141.52,141.545,255300000.0
2009-10-13 13:38:00,141.54,141.565,141.535,141.555,204800000.0
2009-10-13 13:39:00,141.56,141.575,141.535,141.55,171300000.0
2009-10-13 13:40:00,141.55,141.56,141.5,141.525,138400000.0
2009-10-13 13:41:00,141.52,141.53,141.5,141.52,68500000.0
2009-10-13 13:42:00,141.53,141.56,141.525,141.525,104000000.0
2009-10-13 13:43:00,141.515,141.54,141.505,141.515,90400000.0
2009-10-13 13:44:00,141.51,141.57,141.51,141.565,123100000.0
2009-10-13 13:45:00,141.565,141.645,141.52,141.63,215700000.0
2009-10-13 13:46:00,141.63,141.635,141.59,141.59,166600000.0
2009-10-13 13:47:00,141.59,141.62,141.565,141.585,190700000.0
2009-10-13 13:48:00,141.59,141.59,141.53,141.565,203500000.0
2009-10-13 13:49:00,141.575,141.58,141.505,141.56,156400000.0
2009-10-13 13:50:00,141.56,141.6,141.55,141.59,121800000.0
2009-10-13 13:51:00,141.59,141.59,141.515,141.515,177700000.0
2009-10-13 13:52:00,141.51,141.54,141.465,141.525,200100000.0
2009-10-13 13:53:00,141.525,141.545,141.48,141.54,143000000.0
2009-10-13 13:54:00,141.53,141.56,141.495,141.51,195300000.0
2009-10-13 13:55:00,141.51,141.615,141.5,141.605,114700000.0
2009-10-13 13:56:00,141.605,141.62,141.59,141.615,75100000.0
2009-10-13 13:57:00,141.615,141.625,141.55,141.56,87700000.0
2009-10-13 13:58:00,141.565,141.59,141.54,141.54,159700000.0
2009-10-13 13:59:00,141.54,141.575,141.455,141.455,254700000.0
2009-10-13 14:00:00,141.455,141.495,141.44,141.455,211800000.0
2009-10-13 14:01:00,141.455,141.495,141.44,141.46,168000000.0
2009-10-13 14:02:00,141.455,141.48,141.455,141.475,107200000.0
2009-10-13 14:03:00,141.475,141.49,141.445,141.445,182100000.0
2009-10-13 14:04:00,141.455,141.53,141.455,141.485,170100000.0
2009-10-13 14:05:00,141.485,141.535,141.485,141.51,165000000.0
2009-10-13 14:06:00,141.51,141.515,141.47,141.49,149300000.0
2009-10-13 14:07:00,141.475,141.48,141.455,141.455,74200000.0
2009-10-13 14:08:00,141.455,141.47,141.425,141.425,197600000.0
2009-10-13 14:09:00,141.42,141.42,141.39,141.415,222500000.0
2009-10-13 14:10:00,141.41,141.43,141.375,141.375,161900000.0
2009-10-13 14:11:00,141.375,141.45,141.375,141.425,254100000.0
2009-10-13 14:12:00,141.425,141.425,141.385,141.395,173500000.0
2009-10-13 14:13:00,141.395,141.435,141.39,141.42,239700000.0
2009-10-13 14:14:00,141.415,141.425,141.345,141.355,209900000.0
2009-10-13 14:15:00,141.365,141.43,141.34,141.4,135500000.0
2009-10-13 14:16:00,141.41,141.45,141.395,141.445,171200000.0
2009-10-13 14:17:00,141.445,141.5,141.41,141.46,210300000.0
2009-10-13 14:18:00,141.46,141.46,141.365,141.385,167200000.0
2009-10-13 14:19:00,141.385,141.415,141.36,141.385,214000000.0
2009-10-13 14:20:00,141.395,141.395,141.345,141.355,177600000.0
2009-10-13 14:21:00,141.355,141.42,141.355,141.39,115400000.0
2009-10-13 14:22:00,141.39,141.43,141.385,141.43,160700000.0
2009-10-13 14:23:00,141.43,141.435,141.395,141.405,158700000.0
2009-10-13 14:24:00,141.405,141.435,141.395,141.43,134300000.0
2009-10-13 14:25:00,141.425,141.44,141.405,141.405,145600000.0
2009-10-13 14:26:00,141.405,141.415,141.395,141.4,111700000.0
2009-10-13 14:27:00,141.39,141.41,141.375,141.395,126400000.0
2009-10-13 14:28:00,141.39,141.395,141.35,141.38,204000000.0
2009-10-13 14:29:00,141.38,141.435,141.38,141.42,112100000.0
2009-10-13 14:30:00,141.415,141.475,141.415,141.455,154200000.0
2009-10-13 14:31:00,141.45,141.47,141.43,141.46,133600000.0
2009-10-13 14:32:00,141.455,141.51,141.425,141.495,124000000.0
2009-10-13 14:33:00,141.495,141.5,141.455,141.475,123500000.0
2009-10-13 14:34:00,141.475,141.52,141.46,141.48,151500000.0
2009-10-13 14:35:00,141.48,141.48,141.455,141.46,102000000.0
2009-10-13 14:36:00,141.46,141.505,141.455,141.465,172900000.0
2009-10-13 14:37:00,141.46,141.46,141.435,141.435,157600000.0
2009-10-13 14:38:00,141.435,141.47,141.435,141.465,60900000.0
2009-10-13 14:39:00,141.465,141.485,141.455,141.48,73300000.0
2009-10-13 14:40:00,141.475,141.49,141.455,141.49,126600000.0
2009-10-13 14:41:00,141.49,141.51,141.47,141.51,57900000.0
2009-10-13 14:42:00,141.52,141.52,141.46,141.46,125700000.0
2009-10-13 14:43:00,141.465,141.545,141.46,141.54,162300000.0
2009-10-13 14:44:00,141.54,141.55,141.53,141.53,76300000.0
2009-10-13 14:45:00,141.54,141.57,141.535,141.57,117600000.0
2009-10-13 14:46:00,141.57,141.605,141.55,141.59,200800000.0
2009-10-13 14:47:00,141.59,141.605,141.58,141.59,160800000.0
2009-10-13 14:48:00,141.59,141.59,141.56,141.56,94400000.0
2009-10-13 14:49:00,141.56,141.59,141.535,141.55,112800000.0
2009-10-13 14:50:00,141.55,141.585,141.535,141.58,182400000.0
2009-10-13 14:51:00,141.585,141.605,141.55,141.58,169500000.0
2009-10-13 14:52:00,141.575,141.63,141.555,141.62,198700000.0
2009-10-13 14:53:00,141.62,141.62,141.585,141.59,179000000.0
2009-10-13 14:54:00,141.59,141.63,141.575,141.63,219300000.0
2009-10-13 14:55:00,141.63,141.645,141.565,141.565,184000000.0
2009-10-13 14:56:00,141.56,141.565,141.52,141.545,127600000.0
2009-10-13 14:57:00,141.54,141.58,141.52,141.56,265400000.0
2009-10-13 14:58:00,141.565,141.565,141.53,141.55,120100000.0
2009-10-13 14:59:00,141.55,141.56,141.515,141.555,170100000.0
2009-10-13 15:00:00,141.56,141.6,141.445,141.525,326000000.0
2009-10-13 15:01:00,141.52,141.61,141.51,141.585,356700000.0
2009-10-13 15:02:00,141.585,141.61,141.555,141.565,244500000.0
2009-10-13 15:03:00,141.57,141.785,141.57,141.765,324600000.0
2009-10-13 15:04:00,141.775,141.81,141.745,141.79,321300000.0
2009-10-13 15:05:00,141.79,141.815,141.745,141.805,244000000.0
2009-10-13 15:06:00,141.805,141.88,141.79,141.855,256800000.0
2009-10-13 15:07:00,141.86,142.025,141.86,142.025,386900000.0
2009-10-13 15:08:00,142.01,142.13,141.955,142.115,365500000.0
2009-10-13 15:09:00,142.11,142.195,142.045,142.045,331400000.0
2009-10-13 15:10:00,142.045,142.045,141.935,141.96,229200000.0
2009-10-13 15:11:00,141.96,142.01,141.94,141.965,247500000.0
2009-10-13 15:12:00,141.98,141.98,141.925,141.96,179500000.0
2009-10-13 15:13:00,141.96,142.035,141.955,142.035,290400000.0
2009-10-13 15:14:00,142.035,142.085,142.035,142.08,278000000.0
2009-10-13 15:15:00,142.1,142.14,142.03,142.13,332000000.0
2009-10-13 15:16:00,142.13,142.135,142.0,142.035,239400000.0
2009-10-13 15:17:00,142.035,142.06,142.015,142.045,200500000.0
2009-10-13 15:18:00,142.05,142.095,142.03,142.045,244200000.0
2009-10-13 15:19:00,142.045,142.05,141.995,142.015,261600000.0
2009-10-13 15:20:00,142.02,142.02,141.97,141.98,256500000.0
2009-10-13 15:21:00,141.99,141.99,141.915,141.925,402400000.0
2009-10-13 15:22:00,141.93,141.95,141.915,141.925,381600001.0
2009-10-13 15:23:00,141.925,141.965,141.91,141.945,294500000.0
2009-10-13 15:24:00,141.945,141.985,141.93,141.97,139000000.0
2009-10-13 15:25:00,141.975,141.985,141.96,141.98,148700000.0
2009-10-13 15:26:00,141.975,141.98,141.93,141.96,289900000.0
2009-10-13 15:27:00,141.955,141.985,141.925,141.95,318000000.0
2009-10-13 15:28:00,141.95,141.995,141.925,141.995,278200000.0
2009-10-13 15:29:00,141.995,142.0,141.975,141.99,121700000.0
2009-10-13 15:30:00,141.985,142.035,141.955,142.01,220600000.0
2009-10-13 15:31:00,142.005,142.025,141.96,141.96,241200000.0
2009-10-13 15:32:00,141.965,142.025,141.965,142.005,280500000.0
2009-10-13 15:33:00,142.0,142.025,141.995,142.02,225200000.0
2009-10-13 15:34:00,142.015,142.035,141.98,142.03,196700000.0
2009-10-13 15:35:00,142.025,142.06,142.02,142.045,178500000.0
2009-10-13 15:36:00,142.04,142.095,142.04,142.07,237100000.0
2009-10-13 15:37:00,142.07,142.095,142.05,142.05,182100000.0
2009-10-13 15:38:00,142.055,142.09,142.045,142.07,146100000.0
2009-10-13 15:39:00,142.075,142.135,142.065,142.105,325400000.0
2009-10-13 15:40:00,142.1,142.115,142.065,142.065,242300000.0
2009-10-13 15:41:00,142.07,142.085,142.05,142.07,146200000.0
2009-10-13 15:42:00,142.065,142.125,142.055,142.08,278100000.0
2009-10-13 15:43:00,142.08,142.095,142.045,142.07,170600000.0
2009-10-13 15:44:00,142.065,142.065,142.005,142.005,135700000.0
2009-10-13 15:45:00,142.01,142.045,141.995,141.995,244300000.0
2009-10-13 15:46:00,141.99,142.04,141.98,142.025,198200000.0
2009-10-13 15:47:00,142.025,142.07,142.02,142.055,195700000.0
2009-10-13 15:48:00,142.06,142.075,142.025,142.075,234300000.0
2009-10-13 15:49:00,142.075,142.11,142.075,142.09,207900000.0
2009-10-13 15:50:00,142.085,142.14,142.085,142.1,188100000.0
2009-10-13 15:51:00,142.1,142.135,142.09,142.105,276400000.0
2009-10-13 15:52:00,142.11,142.155,142.1,142.14,238300000.0
2009-10-13 15:53:00,142.135,142.15,142.09,142.115,194900000.0
2009-10-13 15:54:00,142.11,142.125,142.085,142.1,205600000.0
2009-10-13 15:55:00,142.115,142.115,141.995,142.0,225400000.0
2009-10-13 15:56:00,142.0,142.015,141.99,141.995,159200000.0
2009-10-13 15:57:00,141.995,142.005,141.945,142.005,322900000.0
2009-10-13 15:58:00,142.015,142.035,142.0,142.0,180800000.0
2009-10-13 15:59:00,142.0,142.025,142.0,142.025,147400000.0
2009-10-13 16:00:00,142.02,142.03,141.98,142.005,170700000.0
2009-10-13 16:01:00,142.0,142.02,141.975,141.98,224400000.0
2009-10-13 16:02:00,141.98,142.005,141.88,141.95,155900000.0
2009-10-13 16:03:00,141.945,141.95,141.83,141.84,196600000.0
2009-10-13 16:04:00,141.84,141.87,141.83,141.845,236600000.0
2009-10-13 16:05:00,141.85,141.85,141.8,141.825,257700000.0
2009-10-13 16:06:00,141.825,141.865,141.82,141.845,119600000.0
2009-10-13 16:07:00,141.855,141.9,141.825,141.885,185200000.0
2009-10-13 16:08:00,141.88,141.905,141.82,141.83,197500000.0
2009-10-13 16:09:00,141.825,141.865,141.795,141.805,209800000.0
2009-10-13 16:10:00,141.805,141.84,141.765,141.825,213500000.0
2009-10-13 16:11:00,141.825,141.825,141.795,141.81,154200000.0
2009-10-13 16:12:00,141.82,141.85,141.8,141.825,195300000.0
2009-10-13 16:13:00,141.825,141.84,141.79,141.825,195300000.0
2009-10-13 16:14:00,141.82,141.83,141.8,141.815,126900000.0
2009-10-13 16:15:00,141.815,141.815,141.77,141.785,141900000.0
2009-10-13 16:16:00,141.78,141.78,141.715,141.72,108900000.0
2009-10-13 16:17:00,141.715,141.79,141.705,141.78,209400000.0
2009-10-13 16:18:00,141.78,141.78,141.73,141.745,157600000.0
2009-10-13 16:19:00,141.745,141.75,141.705,141.715,234000000.0
2009-10-13 16:20:00,141.715,141.76,141.7,141.75,204200000.0
2009-10-13 16:21:00,141.75,141.82,141.745,141.82,220300000.0
2009-10-13 16:22:00,141.81,141.83,141.78,141.8,175000000.0
2009-10-13 16:23:00,141.8,141.805,141.74,141.77,200100000.0
2009-10-13 16:24:00,141.775,141.805,141.765,141.775,163500000.0
2009-10-13 16:25:00,141.775,141.79,141.74,141.77,166500000.0
2009-10-13 16:26:00,141.76,141.79,141.735,141.755,179700000.0
2009-10-13 16:27:00,141.755,141.785,141.74,141.78,92700000.0
2009-10-13 16:28:00,141.79,141.805,141.765,141.78,158400000.0
2009-10-13 16:29:00,141.78,141.79,141.73,141.76,151700000.0
2009-10-13 16:30:00,141.765,141.81,141.75,141.77,164000000.0
2009-10-13 16:31:00,141.765,141.775,141.75,141.76,112000000.0
2009-10-13 16:32:00,141.76,141.78,141.725,141.76,184900000.0
2009-10-13 16:33:00,141.76,141.83,141.76,141.83,198500000.0
2009-10-13 16:34:00,141.825,141.825,141.79,141.805,148000000.0
2009-10-13 16:35:00,141.795,141.81,141.75,141.765,170100000.0
2009-10-13 16:36:00,141.765,141.81,141.755,141.785,149400000.0
2009-10-13 16:37:00,141.785,141.82,141.785,141.815,170400000.0
2009-10-13 16:38:00,141.815,141.88,141.805,141.83,205500000.0
2009-10-13 16:39:00,141.83,141.855,141.825,141.845,187700000.0
2009-10-13 16:40:00,141.85,141.865,141.835,141.86,156400000.0
2009-10-13 16:41:00,141.86,141.87,141.8,141.825,119700000.0
2009-10-13 16:42:00,141.83,141.84,141.805,141.83,155000000.0
2009-10-13 16:43:00,141.83,141.845,141.81,141.835,174400000.0
2009-10-13 16:44:00,141.835,141.845,141.815,141.84,158400000.0
2009-10-13 16:45:00,141.84,141.85,141.825,141.835,112000000.0
2009-10-13 16:46:00,141.835,141.84,141.815,141.82,139300000.0
2009-10-13 16:47:00,141.82,141.85,141.82,141.83,115500000.0
2009-10-13 16:48:00,141.83,141.835,141.805,141.805,129400000.0
2009-10-13 16:49:00,141.805,141.845,141.77,141.84,151400000.0
2009-10-13 16:50:00,141.83,141.865,141.805,141.85,140100000.0
2009-10-13 16:51:00,141.855,141.87,141.805,141.85,185500000.0
2009-10-13 16:52:00,141.85,141.91,141.85,141.895,246300000.0
2009-10-13 16:53:00,141.9,141.93,141.895,141.93,99200000.0
2009-10-13 16:54:00,141.935,141.94,141.895,141.895,147000000.0
2009-10-13 16:55:00,141.895,141.92,141.885,141.92,130800000.0
2009-10-13 16:56:00,141.915,141.95,141.91,141.935,172900000.0
2009-10-13 16:57:00,141.93,141.945,141.92,141.92,118100000.0
2009-10-13 16:58:00,141.92,141.99,141.92,141.96,200200000.0
2009-10-13 16:59:00,141.97,142.07,141.96,142.045,227900000.0
2009-10-13 17:00:00,142.04,142.04,141.96,141.99,180100000.0
2009-10-13 17:01:00,141.98,142.025,141.96,142.025,193900000.0
2009-10-13 17:02:00,142.025,142.055,141.94,142.045,288800000.0
2009-10-13 17:03:00,142.045,142.05,141.99,142.015,236800000.0
2009-10-13 17:04:00,142.015,142.025,141.95,142.02,197900000.0
2009-10-13 17:05:00,142.02,142.02,141.965,141.995,154000000.0
2009-10-13 17:06:00,141.995,142.01,141.97,141.97,168100000.0
2009-10-13 17:07:00,141.97,141.985,141.945,141.975,121500000.0
2009-10-13 17:08:00,141.975,141.99,141.94,141.95,125900000.0
2009-10-13 17:09:00,141.95,141.965,141.905,141.91,180500000.0
2009-10-13 17:10:00,141.905,141.955,141.9,141.955,130200000.0
2009-10-13 17:11:00,141.955,142.0,141.93,142.0,227600000.0
2009-10-13 17:12:00,142.005,142.03,141.985,142.01,212600000.0
2009-10-13 17:13:00,142.01,142.035,142.005,142.005,162700000.0
2009-10-13 17:14:00,142.005,142.02,141.995,142.01,156600000.0
2009-10-13 17:15:00,142.005,142.055,142.005,142.045,132500000.0
2009-10-13 17:16:00,142.045,142.09,142.04,142.075,142400000.0
2009-10-13 17:17:00,142.07,142.115,142.045,142.105,222700000.0
2009-10-13 17:18:00,142.105,142.135,142.095,142.13,270600000.0
2009-10-13 17:19:00,142.13,142.155,142.12,142.13,147000000.0
2009-10-13 17:20:00,142.13,142.16,142.12,142.13,180000000.0
2009-10-13 17:21:00,142.13,142.16,142.12,142.155,161600000.0
2009-10-13 17:22:00,142.155,142.16,142.12,142.135,158100000.0
2009-10-13 17:23:00,142.135,142.145,142.125,142.135,141400000.0
2009-10-13 17:24:00,142.135,142.185,142.12,142.185,181300000.0
2009-10-13 17:25:00,142.185,142.205,142.16,142.17,245500000.0
2009-10-13 17:26:00,142.17,142.175,142.125,142.17,166700000.0
2009-10-13 17:27:00,142.17,142.195,142.135,142.195,192500000.0
2009-10-13 17:28:00,142.195,142.195,142.145,142.15,148500000.0
2009-10-13 17:29:00,142.15,142.17,142.145,142.155,176600000.0
2009-10-13 17:30:00,142.15,142.26,142.145,142.255,266800000.0
2009-10-13 17:31:00,142.255,142.275,142.2,142.2,246500000.0
2009-10-13 17:32:00,142.205,142.29,142.205,142.28,248200000.0
2009-10-13 17:33:00,142.27,142.285,142.245,142.245,123300000.0
2009-10-13 17:34:00,142.245,142.295,142.22,142.265,231900000.0
2009-10-13 17:35:00,142.265,142.295,142.255,142.295,191700000.0
2009-10-13 17:36:00,142.29,142.365,142.285,142.365,171000000.0
2009-10-13 17:37:00,142.36,142.38,142.34,142.36,240100000.0
2009-10-13 17:38:00,142.36,142.44,142.35,142.42,193400000.0
2009-10-13 17:39:00,142.42,142.475,142.42,142.455,324100000.0
2009-10-13 17:40:00,142.455,142.52,142.455,142.52,266500000.0
2009-10-13 17:41:00,142.52,142.565,142.52,142.53,265000000.0
2009-10-13 17:42:00,142.53,142.62,142.505,142.6,252800000.0
2009-10-13 17:43:00,142.6,142.67,142.585,142.63,254300000.0
2009-10-13 17:44:00,142.63,142.64,142.59,142.595,148900000.0
2009-10-13 17:45:00,142.595,142.605,142.57,142.59,106500000.0
2009-10-13 17:46:00,142.595,142.615,142.57,142.605,161100000.0
2009-10-13 17:47:00,142.605,142.605,142.53,142.54,207800000.0
2009-10-13 17:48:00,142.54,142.565,142.515,142.54,176400000.0
2009-10-13 17:49:00,142.53,142.55,142.5,142.52,143300000.0
2009-10-13 17:50:00,142.515,142.58,142.515,142.575,197500000.0
2009-10-13 17:51:00,142.585,142.585,142.5,142.5,162000000.0
2009-10-13 17:52:00,142.5,142.55,142.495,142.535,158100000.0
2009-10-13 17:53:00,142.535,142.555,142.515,142.55,127100000.0
2009-10-13 17:54:00,142.565,142.59,142.545,142.59,156100000.0
2009-10-13 17:55:00,142.585,142.625,142.56,142.615,154400000.0
2009-10-13 17:56:00,142.615,142.64,142.61,142.635,100500000.0
2009-10-13 17:57:00,142.635,142.65,142.585,142.59,222900000.0
2009-10-13 17:58:00,142.59,142.605,142.565,142.585,145000000.0
2009-10-13 17:59:00,142.595,142.6,142.56,142.56,148400000.0
2009-10-13 18:00:00,142.565,142.585,142.54,142.585,198200000.0
2009-10-13 18:01:00,142.585,142.6,142.555,142.565,99500000.0
2009-10-13 18:02:00,142.565,142.585,142.555,142.57,106500000.0
2009-10-13 18:03:00,142.57,142.575,142.545,142.545,84400000.0
2009-10-13 18:04:00,142.545,142.575,142.515,142.52,133800000.0
2009-10-13 18:05:00,142.515,142.525,142.485,142.5,101800000.0
2009-10-13 18:06:00,142.495,142.505,142.49,142.5,162500000.0
2009-10-13 18:07:00,142.5,142.5,142.48,142.49,189300000.0
2009-10-13 18:08:00,142.49,142.51,142.49,142.505,120400000.0
2009-10-13 18:09:00,142.5,142.5,142.48,142.495,78700000.0
2009-10-13 18:10:00,142.495,142.505,142.485,142.505,72600000.0
2009-10-13 18:11:00,142.505,142.515,142.475,142.48,156000000.0
2009-10-13 18:12:00,142.48,142.5,142.46,142.485,176000000.0
2009-10-13 18:13:00,142.485,142.495,142.46,142.485,109900000.0
2009-10-13 18:14:00,142.485,142.51,142.475,142.485,80500000.0
2009-10-13 18:15:00,142.485,142.495,142.45,142.46,154200000.0
2009-10-13 18:16:00,142.46,142.47,142.445,142.445,98500000.0
2009-10-13 18:17:00,142.44,142.46,142.43,142.44,99900000.0
2009-10-13 18:18:00,142.44,142.45,142.4,142.41,119000000.0
2009-10-13 18:19:00,142.41,142.415,142.38,142.385,104000000.0
2009-10-13 18:20:00,142.385,142.39,142.355,142.39,96400000.0
2009-10-13 18:21:00,142.395,142.42,142.37,142.41,115900000.0
2009-10-13 18:22:00,142.41,142.41,142.39,142.4,85500000.0
2009-10-13 18:23:00,142.4,142.41,142.39,142.41,112400000.0
2009-10-13 18:24:00,142.41,142.445,142.41,142.44,79200000.0
2009-10-13 18:25:00,142.44,142.465,142.44,142.46,63400000.0
2009-10-13 18:26:00,142.46,142.5,142.455,142.48,106100000.0
2009-10-13 18:27:00,142.485,142.485,142.465,142.47,77700000.0
2009-10-13 18:28:00,142.475,142.48,142.45,142.475,43800000.0
2009-10-13 18:29:00,142.475,142.475,142.445,142.46,101500000.0
2009-10-13 18:30:00,142.46,142.47,142.445,142.445,51200000.0
2009-10-13 18:31:00,142.445,142.445,142.445,142.445,11700000.0
2009-10-13 18:32:00,142.445,142.45,142.43,142.435,67700000.0
2009-10-13 18:33:00,142.44,142.485,142.435,142.47,75400000.0
2009-10-13 18:34:00,142.47,142.485,142.46,142.47,57400000.0
2009-10-13 18:35:00,142.46,142.48,142.46,142.475,50200000.0
2009-10-13 18:36:00,142.49,142.49,142.47,142.48,98200000.0
2009-10-13 18:37:00,142.48,142.515,142.47,142.515,150100000.0
2009-10-13 18:38:00,142.515,142.53,142.51,142.515,59300000.0
2009-10-13 18:39:00,142.51,142.51,142.485,142.505,49600000.0
2009-10-13 18:40:00,142.505,142.515,142.495,142.51,70500000.0
2009-10-13 18:41:00,142.51,142.53,142.5,142.5,49700000.0
2009-10-13 18:42:00,142.5,142.51,142.49,142.5,67600000.0
2009-10-13 18:43:00,142.5,142.51,142.495,142.51,29000000.0
2009-10-13 18:44:00,142.51,142.52,142.5,142.51,50200000.0
2009-10-13 18:45:00,142.51,142.51,142.485,142.495,54800000.0
2009-10-13 18:46:00,142.495,142.515,142.49,142.495,40300000.0
2009-10-13 18:47:00,142.49,142.515,142.475,142.51,81200000.0
2009-10-13 18:48:00,142.51,142.51,142.485,142.49,53200000.0
2009-10-13 18:49:00,142.49,142.5,142.475,142.49,68400000.0
2009-10-13 18:50:00,142.485,142.49,142.485,142.49,8200000.0
2009-10-13 18:51:00,142.485,142.515,142.485,142.485,89300000.0
2009-10-13 18:52:00,142.49,142.51,142.49,142.5,52800000.0
2009-10-13 18:53:00,142.495,142.495,142.48,142.49,47400000.0
2009-10-13 18:54:00,142.49,142.515,142.49,142.495,68900000.0
2009-10-13 18:55:00,142.495,142.52,142.485,142.51,113900000.0
2009-10-13 18:56:00,142.52,142.52,142.505,142.515,15100000.0
2009-10-13 18:57:00,142.52,142.52,142.49,142.51,27500000.0
2009-10-13 18:58:00,142.51,142.52,142.505,142.505,28700000.0
2009-10-13 18:59:00,142.5,142.52,142.49,142.505,116700000.0
2009-10-13 19:00:00,142.505,142.51,142.48,142.49,197400000.0
2009-10-13 19:01:00,142.49,142.51,142.48,142.5,76500000.0
2009-10-13 19:02:00,142.51,142.535,142.505,142.53,99000000.0
2009-10-13 19:03:00,142.535,142.555,142.525,142.55,79700000.0
2009-10-13 19:04:00,142.55,142.58,142.55,142.575,66800000.0
2009-10-13 19:05:00,142.565,142.605,142.565,142.595,60200000.0
2009-10-13 19:06:00,142.59,142.605,142.57,142.58,62000000.0
2009-10-13 19:07:00,142.58,142.585,142.55,142.55,76100000.0
2009-10-13 19:08:00,142.545,142.585,142.545,142.565,64300000.0
2009-10-13 19:09:00,142.56,142.565,142.555,142.56,44300000.0
2009-10-13 19:10:00,142.56,142.575,142.56,142.57,51400000.0
2009-10-13 19:11:00,142.57,142.605,142.57,142.6,76800000.0
2009-10-13 19:12:00,142.6,142.6,142.555,142.555,67100000.0
2009-10-13 19:13:00,142.555,142.565,142.54,142.55,61300000.0
2009-10-13 19:14:00,142.545,142.545,142.545,142.545,28800000.0
2009-10-13 19:15:00,142.545,142.555,142.535,142.545,75000000.0
2009-10-13 19:16:00,142.545,142.575,142.545,142.545,135800000.0
2009-10-13 19:17:00,142.55,142.575,142.55,142.575,18600000.0
2009-10-13 19:18:00,142.57,142.605,142.555,142.585,114800000.0
2009-10-13 19:19:00,142.59,142.675,142.585,142.675,133400000.0
2009-10-13 19:20:00,142.665,142.67,142.62,142.635,195400000.0
2009-10-13 19:21:00,142.635,142.64,142.62,142.625,156800000.0
2009-10-13 19:22:00,142.625,142.645,142.625,142.64,131100000.0
2009-10-13 19:23:00,142.63,142.64,142.625,142.635,55100000.0
2009-10-13 19:24:00,142.635,142.66,142.635,142.65,44100000.0
2009-10-13 19:25:00,142.65,142.65,142.605,142.605,147300000.0
2009-10-13 19:26:00,142.605,142.615,142.595,142.6,69800000.0
2009-10-13 19:27:00,142.6,142.62,142.575,142.6,50400000.0
2009-10-13 19:28:00,142.6,142.64,142.585,142.61,93900000.0
2009-10-13 19:29:00,142.62,142.63,142.595,142.595,163100000.0
2009-10-13 19:30:00,142.595,142.67,142.57,142.67,208000000.0
2009-10-13 19:31:00,142.67,142.675,142.63,142.675,142800000.0
2009-10-13 19:32:00,142.675,142.69,142.65,142.685,143700000.0
2009-10-13 19:33:00,142.685,142.685,142.625,142.625,173200000.0
2009-10-13 19:34:00,142.62,142.645,142.61,142.635,100900000.0
2009-10-13 19:35:00,142.635,142.71,142.635,142.71,170100000.0
2009-10-13 19:36:00,142.7,142.725,142.7,142.72,166700000.0
2009-10-13 19:37:00,142.72,142.74,142.71,142.72,149300000.0
2009-10-13 19:38:00,142.72,142.76,142.705,142.75,126300000.0
2009-10-13 19:39:00,142.75,142.75,142.72,142.73,65400000.0
2009-10-13 19:40:00,142.72,142.73,142.71,142.71,97900000.0
2009-10-13 19:41:00,142.71,142.72,142.7,142.715,77900000.0
2009-10-13 19:42:00,142.71,142.715,142.67,142.685,103100000.0
2009-10-13 19:43:00,142.685,142.71,142.66,142.66,131500000.0
2009-10-13 19:44:00,142.66,142.67,142.64,142.655,137500000.0
2009-10-13 19:45:00,142.645,142.66,142.57,142.57,220200000.0
2009-10-13 19:46:00,142.57,142.6,142.54,142.59,182600000.0
2009-10-13 19:47:00,142.595,142.595,142.52,142.525,179700000.0
2009-10-13 19:48:00,142.525,142.56,142.43,142.465,149700000.0
2009-10-13 19:49:00,142.465,142.51,142.46,142.475,178700000.0
2009-10-13 19:50:00,142.48,142.495,142.425,142.45,194600000.0
2009-10-13 19:51:00,142.455,142.48,142.435,142.455,170300000.0
2009-10-13 19:52:00,142.455,142.47,142.445,142.455,105800000.0
2009-10-13 19:53:00,142.455,142.47,142.45,142.46,57300000.0
2009-10-13 19:54:00,142.465,142.49,142.455,142.465,145200000.0
2009-10-13 19:55:00,142.46,142.47,142.43,142.455,163600000.0
2009-10-13 19:56:00,142.465,142.475,142.4,142.445,153500000.0
2009-10-13 19:57:00,142.445,142.45,142.42,142.45,102500000.0
2009-10-13 19:58:00,142.455,142.54,142.455,142.525,144700000.0
2009-10-13 19:59:00,142.53,142.685,142.53,142.68,244700000.0
2009-10-13 20:00:00,142.67,142.7,142.67,142.695,281800000.0
2009-10-13 20:01:00,142.695,143.22,142.69,143.13,308200001.0
2009-10-13 20:02:00,143.115,143.115,142.79,142.795,324550000.0
2009-10-13 20:03:00,142.785,142.87,142.72,142.84,240150000.0
2009-10-13 20:04:00,142.835,142.835,142.695,142.72,163700000.0
2009-10-13 20:05:00,142.725,142.94,142.695,142.93,191200000.0
2009-10-13 20:06:00,142.92,143.045,142.86,142.865,246700000.0
2009-10-13 20:07:00,142.855,142.98,142.84,142.92,195700000.0
2009-10-13 20:08:00,142.925,142.99,142.925,142.925,213800000.0
2009-10-13 20:09:00,142.925,143.045,142.905,143.03,199200000.0
2009-10-13 20:10:00,143.03,143.03,142.92,142.935,209600000.0
2009-10-13 20:11:00,142.935,142.935,142.795,142.85,150500000.0
2009-10-13 20:12:00,142.845,142.87,142.815,142.83,177200000.0
2009-10-13 20:13:00,142.83,142.93,142.825,142.84,138800000.0
2009-10-13 20:14:00,142.84,142.89,142.75,142.775,157200000.0
2009-10-13 20:15:00,142.77,142.83,142.755,142.78,131000000.0
2009-10-13 20:16:00,142.78,142.87,142.775,142.855,179400000.0
2009-10-13 20:17:00,142.86,142.88,142.795,142.815,140000000.0
2009-10-13 20:18:00,142.815,142.83,142.755,142.765,109900000.0
2009-10-13 20:19:00,142.775,142.81,142.76,142.765,72500000.0
2009-10-13 20:20:00,142.765,142.78,142.755,142.765,108900000.0
2009-10-13 20:21:00,142.765,142.855,142.755,142.82,116000000.0
2009-10-13 20:22:00,142.835,142.91,142.785,142.82,167700000.0
2009-10-13 20:23:00,142.82,142.865,142.785,142.855,141520000.0
2009-10-13 20:24:00,142.855,142.86,142.825,142.84,127000000.0
2009-10-13 20:25:00,142.84,142.84,142.76,142.76,134400000.0
2009-10-13 20:26:00,142.765,142.82,142.76,142.795,61700000.0
2009-10-13 20:27:00,142.795,142.83,142.79,142.825,124500000.0
2009-10-13 20:28:00,142.815,142.815,142.785,142.81,47300000.0
2009-10-13 20:29:00,142.81,142.865,142.79,142.855,135800000.0
2009-10-13 20:30:00,142.865,142.895,142.835,142.865,116400000.0
2009-10-13 20:31:00,142.87,142.89,142.855,142.855,129800000.0
2009-10-13 20:32:00,142.855,142.87,142.785,142.785,110100000.0
2009-10-13 20:33:00,142.785,142.815,142.775,142.795,145400000.0
2009-10-13 20:34:00,142.795,142.81,142.785,142.79,65400000.0
2009-10-13 20:35:00,142.79,142.8,142.775,142.775,90300000.0
2009-10-13 20:36:00,142.775,142.815,142.77,142.805,56500000.0
2009-10-13 20:37:00,142.795,142.795,142.78,142.785,66100000.0
2009-10-13 20:38:00,142.785,142.8,142.725,142.725,123500000.0
2009-10-13 20:39:00,142.725,142.765,142.7,142.74,172400000.0
2009-10-13 20:40:00,142.74,142.79,142.705,142.765,173900000.0
2009-10-13 20:41:00,142.765,142.775,142.73,142.76,136400000.0
2009-10-13 20:42:00,142.77,142.795,142.755,142.77,74400000.0
2009-10-13 20:43:00,142.77,142.785,142.765,142.765,52100000.0
2009-10-13 20:44:00,142.765,142.775,142.755,142.76,84400000.0
2009-10-13 20:45:00,142.76,142.8,142.755,142.795,90600000.0
2009-10-13 20:46:00,142.795,142.795,142.765,142.785,89300000.0
2009-10-13 20:47:00,142.785,142.815,142.785,142.815,56400000.0
2009-10-13 20:48:00,142.815,142.82,142.795,142.81,64000000.0
2009-10-13 20:49:00,142.805,142.83,142.79,142.805,147900000.0
2009-10-13 20:50:00,142.8,142.805,142.735,142.8,178900000.0
2009-10-13 20:51:00,142.8,142.815,142.765,142.77,138900000.0
2009-10-13 20:52:00,142.76,142.795,142.74,142.78,109200000.0
2009-10-13 20:53:00,142.78,142.805,142.775,142.78,87800000.0
2009-10-13 20:54:00,142.775,142.805,142.75,142.805,98700000.0
2009-10-13 20:55:00,142.805,142.845,142.76,142.8,201200000.0
2009-10-13 20:56:00,142.8,142.8,142.7,142.7,186700000.0
2009-10-13 20:57:00,142.71,142.74,142.68,142.735,174900000.0
2009-10-13 20:58:00,142.74,142.765,142.73,142.74,176200000.0
2009-10-13 20:59:00,142.74,142.74,142.695,142.7,139600000.0
2009-10-13 21:00:00,142.705,142.74,142.705,142.715,120000000.0
2009-10-13 21:01:00,142.725,142.78,142.725,142.765,123700000.0
2009-10-13 21:02:00,142.77,142.775,142.71,142.775,137700000.0
2009-10-13 21:03:00,142.785,142.785,142.715,142.73,98800000.0
2009-10-13 21:04:00,142.73,142.735,142.705,142.715,119800000.0
2009-10-13 21:05:00,142.715,142.755,142.715,142.755,155800000.0
2009-10-13 21:06:00,142.755,142.755,142.725,142.73,121800000.0
2009-10-13 21:07:00,142.73,142.735,142.71,142.73,103200000.0
2009-10-13 21:08:00,142.73,142.735,142.72,142.72,40500000.0
2009-10-13 21:09:00,142.72,142.72,142.695,142.7,66700000.0
2009-10-13 21:10:00,142.7,142.7,142.67,142.675,62700000.0
2009-10-13 21:11:00,142.675,142.69,142.665,142.68,46900000.0
2009-10-13 21:12:00,142.685,142.71,142.68,142.705,70700000.0
2009-10-13 21:13:00,142.705,142.73,142.705,142.72,116000000.0
2009-10-13 21:14:00,142.72,142.725,142.71,142.72,40300000.0
2009-10-13 21:15:00,142.71,142.72,142.68,142.69,40900000.0
2009-10-13 21:16:00,142.69,142.72,142.68,142.7,66700000.0
2009-10-13 21:17:00,142.7,142.74,142.695,142.72,93300000.0
2009-10-13 21:18:00,142.735,142.735,142.71,142.72,29900000.0
2009-10-13 21:19:00,142.72,142.73,142.7,142.725,61500000.0
2009-10-13 21:20:00,142.725,142.755,142.725,142.75,29600000.0
2009-10-13 21:21:00,142.74,142.805,142.735,142.78,60100000.0
2009-10-13 21:22:00,142.78,142.79,142.77,142.79,40400000.0
2009-10-13 21:23:00,142.79,142.8,142.77,142.77,56300000.0
2009-10-13 21:24:00,142.775,142.78,142.73,142.755,92200000.0
2009-10-13 21:25:00,142.745,142.765,142.735,142.735,42500000.0
2009-10-13 21:26:00,142.735,142.77,142.735,142.75,37300000.0
2009-10-13 21:27:00,142.745,142.75,142.695,142.695,58300000.0
2009-10-13 21:28:00,142.71,142.72,142.705,142.72,16100000.0
2009-10-13 21:29:00,142.725,142.74,142.72,142.73,34700000.0
2009-10-13 21:30:00,142.73,142.765,142.73,142.755,27900000.0
2009-10-13 21:31:00,142.755,142.765,142.725,142.745,88900000.0
2009-10-13 21:32:00,142.745,142.755,142.745,142.75,44300000.0
2009-10-13 21:33:00,142.745,142.75,142.725,142.725,36200000.0
2009-10-13 21:34:00,142.725,142.73,142.72,142.73,15700000.0
2009-10-13 21:35:00,142.73,142.735,142.725,142.735,18900000.0
2009-10-13 21:36:00,142.735,142.75,142.735,142.745,36200000.0
2009-10-13 21:37:00,142.74,142.755,142.705,142.755,148200000.0
2009-10-13 21:38:00,142.755,142.795,142.755,142.775,64000000.0
2009-10-13 21:39:00,142.775,142.785,142.745,142.755,68200000.0
2009-10-13 21:40:00,142.76,142.765,142.735,142.765,39600000.0
2009-10-13 21:41:00,142.765,142.775,142.755,142.755,32500000.0
2009-10-13 21:42:00,142.755,142.755,142.725,142.73,44000000.0
2009-10-13 21:43:00,142.72,142.735,142.67,142.68,31200000.0
2009-10-13 21:44:00,142.68,142.69,142.655,142.66,33400000.0
2009-10-13 21:45:00,142.655,142.685,142.65,142.675,61800000.0
2009-10-13 21:46:00,142.675,142.68,142.645,142.65,40800000.0
2009-10-13 21:47:00,142.65,142.65,142.62,142.63,96300000.0
2009-10-13 21:48:00,142.63,142.63,142.595,142.595,55700000.0
2009-10-13 21:49:00,142.605,142.625,142.605,142.615,52900000.0
2009-10-13 21:50:00,142.615,142.62,142.6,142.6,30900000.0
2009-10-13 21:51:00,142.6,142.62,142.6,142.615,17500000.0
2009-10-13 21:52:00,142.62,142.625,142.62,142.62,13000000.0
2009-10-13 21:53:00,142.635,142.66,142.625,142.66,16100000.0
2009-10-13 21:54:00,142.66,142.675,142.65,142.65,49500000.0
2009-10-13 21:55:00,142.65,142.65,142.63,142.635,55000000.0
2009-10-13 21:56:00,142.635,142.655,142.61,142.62,67600000.0
2009-10-13 21:57:00,142.615,142.62,142.59,142.595,85200000.0
2009-10-13 21:58:00,142.595,142.605,142.595,142.605,40200000.0
2009-10-13 21:59:00,142.6,142.61,142.595,142.61,17300000.0
2009-10-13 22:00:00,142.61,142.625,142.6,142.615,84700000.0
2009-10-13 22:01:00,142.62,142.665,142.595,142.625,121000000.0
2009-10-13 22:02:00,142.625,142.655,142.6,142.61,101500000.0
2009-10-13 22:03:00,142.61,142.625,142.6,142.605,41900000.0
2009-10-13 22:04:00,142.605,142.62,142.6,142.615,68000000.0
2009-10-13 22:05:00,142.615,142.635,142.615,142.62,36300000.0
2009-10-13 22:06:00,142.61,142.615,142.6,142.615,65100000.0
2009-10-13 22:07:00,142.615,142.625,142.6,142.615,54000000.0
2009-10-13 22:08:00,142.615,142.625,142.605,142.605,38000000.0
2009-10-13 22:09:00,142.6,142.61,142.6,142.61,20300000.0
2009-10-13 22:10:00,142.605,142.605,142.605,142.605,4000000.0
2009-10-13 22:11:00,142.6,142.6,142.595,142.595,23300000.0
2009-10-13 22:12:00,142.595,142.595,142.595,142.595,11500000.0
2009-10-13 22:13:00,142.595,142.6,142.595,142.595,31000000.0
2009-10-13 22:14:00,142.595,142.605,142.595,142.605,39600000.0
2009-10-13 22:15:00,142.605,142.645,142.605,142.625,64700000.0
2009-10-13 22:16:00,142.63,142.645,142.595,142.595,61600000.0
2009-10-13 22:17:00,142.595,142.62,142.595,142.595,79740000.0
2009-10-13 22:18:00,142.595,142.605,142.58,142.595,47300000.0
2009-10-13 22:19:00,142.59,142.595,142.575,142.59,47700000.0
2009-10-13 22:20:00,142.59,142.595,142.58,142.58,34600000.0
2009-10-13 22:21:00,142.585,142.585,142.545,142.57,39300000.0
2009-10-13 22:22:00,142.575,142.575,142.56,142.565,20700000.0
2009-10-13 22:23:00,142.565,142.57,142.55,142.55,13500000.0
2009-10-13 22:24:00,142.555,142.56,142.55,142.555,29000000.0
2009-10-13 22:25:00,142.56,142.56,142.53,142.53,54200000.0
2009-10-13 22:26:00,142.53,142.575,142.53,142.55,35500000.0
2009-10-13 22:27:00,142.545,142.56,142.545,142.545,35000000.0
2009-10-13 22:28:00,142.545,142.545,142.545,142.545,30000000.0
2009-10-13 22:29:00,142.545,142.56,142.505,142.56,56100000.0
2009-10-13 22:30:00,142.55,142.595,142.545,142.585,83200000.0
2009-10-13 22:31:00,142.585,142.6,142.575,142.585,65600000.0
2009-10-13 22:32:00,142.585,142.67,142.585,142.585,129600000.0
2009-10-13 22:33:00,142.59,142.65,142.59,142.625,75900000.0
2009-10-13 22:34:00,142.63,142.665,142.63,142.66,48200000.0
2009-10-13 22:35:00,142.66,142.68,142.64,142.66,79700000.0
2009-10-13 22:36:00,142.655,142.675,142.635,142.655,42200000.0
2009-10-13 22:37:00,142.66,142.675,142.645,142.65,18200000.0
2009-10-13 22:38:00,142.65,142.69,142.65,142.675,58700000.0
2009-10-13 22:39:00,142.675,142.7,142.675,142.7,14900000.0
2009-10-13 22:40:00,142.695,142.74,142.69,142.725,77500000.0
2009-10-13 22:41:00,142.725,142.74,142.685,142.74,41300000.0
2009-10-13 22:42:00,142.685,142.715,142.685,142.71,17200000.0
2009-10-13 22:43:00,142.72,142.75,142.72,142.75,15500000.0
2009-10-13 22:44:00,142.745,142.75,142.73,142.73,18700000.0
2009-10-13 22:45:00,142.74,142.74,142.69,142.69,64300000.0
2009-10-13 22:46:00,142.69,142.7,142.68,142.68,34300000.0
2009-10-13 22:47:00,142.685,142.72,142.665,142.695,46800000.0
2009-10-13 22:48:00,142.695,142.745,142.695,142.735,50000000.0
2009-10-13 22:49:00,142.74,142.76,142.695,142.715,52800000.0
2009-10-13 22:50:00,142.725,142.725,142.685,142.705,34500000.0
2009-10-13 22:51:00,142.7,142.725,142.685,142.725,54700000.0
2009-10-13 22:52:00,142.72,142.725,142.71,142.71,45400000.0
2009-10-13 22:53:00,142.715,142.715,142.67,142.71,72700000.0
2009-10-13 22:54:00,142.71,142.735,142.69,142.735,70900000.0
2009-10-13 22:55:00,142.735,142.735,142.705,142.735,22600000.0
2009-10-13 22:56:00,142.735,142.735,142.71,142.715,37100000.0
2009-10-13 22:57:00,142.715,142.745,142.715,142.74,40600000.0
2009-10-13 22:58:00,142.735,142.775,142.735,142.765,93200000.0
2009-10-13 22:59:00,142.765,142.85,142.75,142.805,111000000.0
2009-10-13 23:00:00,142.8,142.83,142.795,142.795,21400000.0
2009-10-13 23:01:00,142.795,142.845,142.795,142.84,23000000.0
2009-10-13 23:02:00,142.84,142.855,142.825,142.835,14000000.0
2009-10-13 23:03:00,142.835,142.85,142.825,142.825,28800000.0
2009-10-13 23:04:00,142.825,142.83,142.785,142.8,38000000.0
2009-10-13 23:05:00,142.805,142.83,142.8,142.82,20500000.0
2009-10-13 23:06:00,142.82,142.82,142.76,142.82,24500000.0
2009-10-13 23:07:00,142.82,142.89,142.82,142.885,50300000.0
2009-10-13 23:08:00,142.895,142.905,142.87,142.905,28800000.0
2009-10-13 23:09:00,142.905,142.92,142.89,142.905,30400000.0
2009-10-13 23:10:00,142.905,142.925,142.9,142.91,16000000.0
2009-10-13 23:11:00,142.905,142.905,142.82,142.87,28200000.0
2009-10-13 23:12:00,142.855,142.855,142.82,142.83,14100000.0
2009-10-13 23:13:00,142.83,142.84,142.795,142.795,19400000.0
2009-10-13 23:14:00,142.795,142.795,142.725,142.74,71000000.0
2009-10-13 23:15:00,142.745,142.745,142.72,142.72,11800000.0
2009-10-13 23:16:00,142.72,142.735,142.72,142.725,4000000.0
2009-10-13 23:17:00,142.725,142.735,142.725,142.735,6000000.0
2009-10-13 23:18:00,142.735,142.735,142.715,142.72,11800000.0
2009-10-13 23:19:00,142.72,142.76,142.72,142.75,35800000.0
2009-10-13 23:20:00,142.745,142.765,142.725,142.75,31700000.0
2009-10-13 23:21:00,142.74,142.75,142.695,142.725,30100000.0
2009-10-13 23:22:00,142.725,142.745,142.695,142.73,18000000.0
2009-10-13 23:23:00,142.715,142.74,142.715,142.74,5000000.0
2009-10-13 23:24:00,142.715,142.725,142.715,142.725,10700000.0
2009-10-13 23:25:00,142.735,142.735,142.72,142.72,20500000.0
2009-10-13 23:26:00,142.715,142.735,142.715,142.73,19500000.0
2009-10-13 23:27:00,142.735,142.8,142.735,142.765,35000000.0
2009-10-13 23:28:00,142.775,142.83,142.775,142.83,11700000.0
2009-10-13 23:29:00,142.83,142.85,142.81,142.83,52600000.0
2009-10-13 23:30:00,142.83,142.845,142.815,142.835,36200000.0
2009-10-13 23:31:00,142.83,142.84,142.81,142.835,29600000.0
2009-10-13 23:32:00,142.83,142.835,142.83,142.835,5200000.0
2009-10-13 23:33:00,142.835,142.835,142.82,142.82,11000000.0
2009-10-13 23:34:00,142.82,142.82,142.785,142.785,11600000.0
2009-10-13 23:35:00,142.79,142.8,142.79,142.79,7700000.0
2009-10-13 23:36:00,142.79,142.8,142.785,142.795,20600000.0
2009-10-13 23:37:00,142.795,142.83,142.795,142.825,22200000.0
2009-10-13 23:38:00,142.815,142.825,142.815,142.825,5700000.0
2009-10-13 23:39:00,142.825,142.825,142.825,142.825,11900000.0
2009-10-13 23:40:00,142.825,142.825,142.825,142.825,1500000.0
2009-10-13 23:41:00,142.815,142.825,142.815,142.815,5200000.0
2009-10-13 23:42:00,142.815,142.83,142.8,142.825,16100000.0
2009-10-13 23:43:00,142.83,142.83,142.815,142.815,15900000.0
2009-10-13 23:44:00,142.81,142.81,142.81,142.81,2800000.0
2009-10-13 23:45:00,142.8,142.83,142.775,142.795,39900000.0
2009-10-13 23:46:00,142.805,142.825,142.8,142.81,55800000.0
2009-10-13 23:47:00,142.825,142.83,142.805,142.83,53200000.0
2009-10-13 23:48:00,142.83,142.84,142.815,142.82,25400000.0
2009-10-13 23:49:00,142.815,142.87,142.815,142.87,51700000.0
2009-10-13 23:50:00,142.855,142.855,142.845,142.845,3000000.0
2009-10-13 23:51:00,142.845,142.845,142.835,142.835,8400000.0
2009-10-13 23:52:00,142.835,142.84,142.835,142.84,9100000.0
2009-10-13 23:53:00,142.84,142.875,142.835,142.855,58200000.0
2009-10-13 23:54:00,142.845,142.845,142.805,142.805,57900000.0
2009-10-13 23:55:00,142.795,142.82,142.785,142.82,61800000.0
2009-10-13 23:56:00,142.795,142.825,142.795,142.825,112100000.0
2009-10-13 23:57:00,142.815,142.815,142.8,142.8,52500000.0
2009-10-13 23:58:00,142.8,142.81,142.75,142.775,127900000.0
2009-10-13 23:59:00,142.77,142.79,142.75,142.75,32500000.0
2009-10-14 00:00:00,142.745,142.77,142.725,142.77,98200000.0
2009-10-14 00:01:00,142.77,142.78,142.755,142.765,59900000.0
2009-10-14 00:02:00,142.76,142.765,142.745,142.755,58200000.0
2009-10-14 00:03:00,142.755,142.76,142.755,142.76,10500000.0
2009-10-14 00:04:00,142.76,142.76,142.755,142.76,23400000.0
2009-10-14 00:05:00,142.76,142.77,142.76,142.76,46400000.0
2009-10-14 00:06:00,142.76,142.76,142.76,142.76,12400000.0
2009-10-14 00:07:00,142.76,142.76,142.755,142.755,16300000.0
2009-10-14 00:08:00,142.755,142.77,142.735,142.765,43900000.0
2009-10-14 00:09:00,142.765,142.77,142.755,142.755,33300000.0
2009-10-14 00:10:00,142.755,142.8,142.755,142.8,28400000.0
2009-10-14 00:11:00,142.815,142.825,142.8,142.8,32200000.0
2009-10-14 00:12:00,142.795,142.835,142.79,142.825,20900000.0
2009-10-14 00:13:00,142.825,142.825,142.775,142.785,69000000.0
2009-10-14 00:14:00,142.785,142.865,142.785,142.855,60800000.0
2009-10-14 00:15:00,142.86,142.91,142.855,142.895,59400000.0
2009-10-14 00:16:00,142.9,142.91,142.885,142.885,57000000.0
2009-10-14 00:17:00,142.88,142.88,142.865,142.875,17200000.0
2009-10-14 00:18:00,142.875,142.875,142.87,142.87,2000000.0
2009-10-14 00:19:00,142.875,142.895,142.875,142.895,15000000.0
2009-10-14 00:20:00,142.88,142.895,142.875,142.89,15000000.0
2009-10-14 00:21:00,142.89,142.91,142.89,142.905,42600000.0
2009-10-14 00:22:00,142.905,142.905,142.89,142.895,22700000.0
2009-10-14 00:23:00,142.89,142.9,142.88,142.885,20100000.0
2009-10-14 00:24:00,142.89,142.915,142.89,142.91,31000000.0
2009-10-14 00:25:00,142.91,142.915,142.9,142.91,25000000.0
2009-10-14 00:26:00,142.905,142.94,142.885,142.89,58000000.0
2009-10-14 00:27:00,142.89,142.89,142.88,142.885,13000000.0
2009-10-14 00:28:00,142.89,142.89,142.89,142.89,2000000.0
2009-10-14 00:29:00,142.885,142.885,142.88,142.88,9700000.0
2009-10-14 00:30:00,142.885,142.91,142.88,142.89,14400000.0
2009-10-14 00:31:00,142.895,142.895,142.895,142.895,3000000.0
2009-10-14 00:32:00,142.885,142.885,142.885,142.885,3200000.0
2009-10-14 00:33:00,142.89,142.895,142.885,142.89,5000000.0
2009-10-14 00:34:00,142.895,142.9,142.88,142.9,5000000.0
2009-10-14 00:35:00,142.9,142.93,142.9,142.93,20900000.0
2009-10-14 00:36:00,142.93,142.935,142.92,142.935,22300000.0
2009-10-14 00:37:00,142.935,142.96,142.935,142.95,32100000.0
2009-10-14 00:38:00,142.955,142.98,142.955,142.98,2500000.0
2009-10-14 00:39:00,142.985,142.995,142.985,142.995,8500000.0
2009-10-14 00:40:00,142.995,142.995,142.99,142.995,5000000.0
2009-10-14 00:41:00,142.99,142.995,142.98,142.99,25800000.0
2009-10-14 00:42:00,142.99,142.99,142.97,142.985,44500000.0
2009-10-14 00:43:00,142.995,142.995,142.98,142.995,38800000.0
2009-10-14 00:44:00,142.995,142.995,142.985,142.985,20800000.0
2009-10-14 00:45:00,142.985,143.005,142.96,142.98,53900000.0
2009-10-14 00:46:00,142.99,142.99,142.96,142.99,54700000.0
2009-10-14 00:47:00,142.99,143.025,142.985,143.015,83500000.0
2009-10-14 00:48:00,143.02,143.035,143.0,143.015,36000000.0
2009-10-14 00:49:00,143.015,143.015,143.015,143.015,4700000.0
2009-10-14 00:50:00,143.015,143.015,142.98,143.0,33900000.0
2009-10-14 00:51:00,142.99,143.015,142.99,143.015,15300000.0
2009-10-14 00:52:00,143.005,143.005,142.98,142.985,18700000.0
2009-10-14 00:53:00,142.985,143.0,142.98,143.0,8300000.0
2009-10-14 00:54:00,142.99,143.01,142.975,142.995,44700000.0
2009-10-14 00:55:00,143.0,143.01,142.985,143.005,22100000.0
2009-10-14 00:56:00,143.0,143.025,143.0,143.01,22300000.0
2009-10-14 00:57:00,143.01,143.01,142.995,143.0,15300000.0
2009-10-14 00:58:00,142.995,142.995,142.975,142.975,12400000.0
2009-10-14 00:59:00,142.97,142.975,142.955,142.955,17000000.0
2009-10-14 01:00:00,142.945,142.975,142.935,142.975,18500000.0
2009-10-14 01:01:00,142.965,142.975,142.96,142.97,34000000.0
2009-10-14 01:02:00,142.965,143.0,142.96,142.995,29100000.0
2009-10-14 01:03:00,142.985,143.0,142.985,142.99,27000000.0
2009-10-14 01:04:00,142.99,142.995,142.955,142.985,58600000.0
2009-10-14 01:05:00,142.985,142.985,142.98,142.98,6800000.0
2009-10-14 01:06:00,142.98,143.03,142.98,143.025,37600000.0
2009-10-14 01:07:00,143.03,143.035,143.02,143.02,18000000.0
2009-10-14 01:08:00,143.01,143.01,142.96,142.96,88300000.0
2009-10-14 01:09:00,142.96,143.01,142.93,142.985,91200000.0
2009-10-14 01:10:00,142.985,143.015,142.96,142.97,63300000.0
2009-10-14 01:11:00,142.97,142.99,142.95,142.985,73300000.0
2009-10-14 01:12:00,142.975,143.005,142.975,142.99,41900000.0
2009-10-14 01:13:00,142.995,143.01,142.985,143.005,25500000.0
2009-10-14 01:14:00,143.0,143.04,143.0,143.04,28800000.0
2009-10-14 01:15:00,143.035,143.055,143.02,143.055,35700000.0
2009-10-14 01:16:00,143.05,143.05,143.03,143.05,25100000.0
2009-10-14 01:17:00,143.045,143.055,143.01,143.01,34800000.0
2009-10-14 01:18:00,143.02,143.03,143.02,143.025,15200000.0
2009-10-14 01:19:00,143.035,143.08,143.025,143.08,62000000.0
2009-10-14 01:20:00,143.075,143.1,143.05,143.08,66700000.0
2009-10-14 01:21:00,143.08,143.09,143.05,143.09,65600000.0
2009-10-14 01:22:00,143.09,143.1,143.08,143.08,24200000.0
2009-10-14 01:23:00,143.09,143.115,143.09,143.115,54500000.0
2009-10-14 01:24:00,143.11,143.11,143.095,143.105,15200000.0
2009-10-14 01:25:00,143.105,143.105,143.085,143.09,28700000.0
2009-10-14 01:26:00,143.08,143.105,143.07,143.09,44500000.0
2009-10-14 01:27:00,143.085,143.085,143.075,143.075,7700000.0
2009-10-14 01:28:00,143.075,143.14,143.075,143.1,63700000.0
2009-10-14 01:29:00,143.095,143.105,143.095,143.105,4500000.0
2009-10-14 01:30:00,143.1,143.115,143.1,143.105,26700000.0
2009-10-14 01:31:00,143.105,143.135,143.105,143.115,38500000.0
2009-10-14 01:32:00,143.115,143.15,143.1,143.145,71900000.0
2009-10-14 01:33:00,143.135,143.145,143.095,143.095,100200000.0
2009-10-14 01:34:00,143.095,143.115,143.095,143.115,27900000.0
2009-10-14 01:35:00,143.115,143.15,143.115,143.14,61300000.0
2009-10-14 01:36:00,143.145,143.145,143.13,143.13,16100000.0
2009-10-14 01:37:00,143.13,143.17,143.125,143.16,32200000.0
2009-10-14 01:38:00,143.16,143.225,143.155,143.2,115100000.0
2009-10-14 01:39:00,143.195,143.225,143.18,143.18,56400000.0
2009-10-14 01:40:00,143.175,143.185,143.14,143.155,57900000.0
2009-10-14 01:41:00,143.155,143.165,143.12,143.14,78500000.0
2009-10-14 01:42:00,143.145,143.17,143.145,143.15,55500000.0
2009-10-14 01:43:00,143.145,143.15,143.145,143.15,4700000.0
2009-10-14 01:44:00,143.145,143.15,143.115,143.125,71500000.0
2009-10-14 01:45:00,143.125,143.14,143.115,143.115,57800000.0
2009-10-14 01:46:00,143.115,143.13,143.11,143.11,10800000.0
2009-10-14 01:47:00,143.11,143.115,143.105,143.11,17900000.0
2009-10-14 01:48:00,143.115,143.12,143.095,143.115,54500000.0
2009-10-14 01:49:00,143.115,143.12,143.105,143.105,13900000.0
2009-10-14 01:50:00,143.1,143.115,143.08,143.08,41200000.0
2009-10-14 01:51:00,143.08,143.095,143.08,143.095,43500000.0
2009-10-14 01:52:00,143.09,143.105,143.055,143.06,95800000.0
2009-10-14 01:53:00,143.065,143.105,143.055,143.09,62600000.0
2009-10-14 01:54:00,143.09,143.09,143.07,143.08,46500000.0
2009-10-14 01:55:00,143.075,143.105,143.065,143.1,99800000.0
2009-10-14 01:56:00,143.095,143.105,143.09,143.105,64100000.0
2009-10-14 01:57:00,143.105,143.125,143.09,143.09,52900000.0
2009-10-14 01:58:00,143.085,143.1,143.085,143.095,47800000.0
2009-10-14 01:59:00,143.095,143.14,143.08,143.12,78200000.0
2009-10-14 02:00:00,143.14,143.18,143.105,143.155,179500000.0
2009-10-14 02:01:00,143.155,143.155,143.08,143.08,97200000.0
2009-10-14 02:02:00,143.085,143.085,143.05,143.085,149000000.0
2009-10-14 02:03:00,143.085,143.095,143.04,143.05,100100000.0
2009-10-14 02:04:00,143.045,143.05,143.03,143.035,40600000.0
2009-10-14 02:05:00,143.03,143.03,143.01,143.02,71000000.0
2009-10-14 02:06:00,143.02,143.065,143.02,143.06,95400000.0
2009-10-14 02:07:00,143.055,143.065,143.045,143.055,58100000.0
2009-10-14 02:08:00,143.055,143.065,143.055,143.065,23100000.0
2009-10-14 02:09:00,143.065,143.11,143.065,143.11,121100000.0
2009-10-14 02:10:00,143.11,143.11,143.055,143.065,105900000.0
2009-10-14 02:11:00,143.065,143.09,143.065,143.09,45000000.0
2009-10-14 02:12:00,143.095,143.115,143.095,143.105,102000000.0
2009-10-14 02:13:00,143.1,143.115,143.035,143.08,85200000.0
2009-10-14 02:14:00,143.08,143.13,143.075,143.13,160300000.0
2009-10-14 02:15:00,143.12,143.12,143.065,143.07,108900000.0
2009-10-14 02:16:00,143.06,143.07,143.03,143.065,82200000.0
2009-10-14 02:17:00,143.075,143.075,143.005,143.005,86500000.0
2009-10-14 02:18:00,143.005,143.035,143.0,143.035,100000000.0
2009-10-14 02:19:00,143.03,143.035,143.01,143.015,118200000.0
2009-10-14 02:20:00,143.015,143.025,142.98,142.99,61000000.0
2009-10-14 02:21:00,142.99,142.99,142.94,142.94,121800000.0
2009-10-14 02:22:00,142.94,142.965,142.9,142.945,112600000.0
2009-10-14 02:23:00,142.94,142.95,142.94,142.945,62400000.0
2009-10-14 02:24:00,142.945,142.98,142.945,142.955,83200000.0
2009-10-14 02:25:00,142.955,142.955,142.93,142.93,31400000.0
2009-10-14 02:26:00,142.93,142.94,142.925,142.925,26700000.0
2009-10-14 02:27:00,142.93,142.955,142.92,142.92,60200000.0
2009-10-14 02:28:00,142.925,142.93,142.915,142.915,17600000.0
2009-10-14 02:29:00,142.915,142.915,142.905,142.905,8000000.0
2009-10-14 02:30:00,142.905,142.905,142.875,142.875,27200000.0
2009-10-14 02:31:00,142.87,142.89,142.86,142.89,43300000.0
2009-10-14 02:32:00,142.895,142.905,142.895,142.905,5000000.0
2009-10-14 02:33:00,142.9,142.91,142.875,142.885,54400000.0
2009-10-14 02:34:00,142.885,142.885,142.85,142.85,48400000.0
2009-10-14 02:35:00,142.85,142.87,142.825,142.84,71500000.0
2009-10-14 02:36:00,142.84,142.885,142.83,142.855,97300000.0
2009-10-14 02:37:00,142.855,142.86,142.845,142.85,66200000.0
2009-10-14 02:38:00,142.855,142.895,142.84,142.865,57900000.0
2009-10-14 02:39:00,142.865,142.88,142.86,142.87,40900000.0
2009-10-14 02:40:00,142.865,142.865,142.81,142.815,66300000.0
2009-10-14 02:41:00,142.82,142.83,142.8,142.8,70600000.0
2009-10-14 02:42:00,142.8,142.815,142.795,142.81,27800000.0
2009-10-14 02:43:00,142.8,142.805,142.755,142.78,84900000.0
2009-10-14 02:44:00,142.78,142.805,142.76,142.76,91100000.0
2009-10-14 02:45:00,142.76,142.785,142.76,142.77,39100000.0
2009-10-14 02:46:00,142.775,142.82,142.77,142.805,121100000.0
2009-10-14 02:47:00,142.805,142.82,142.795,142.805,56200000.0
2009-10-14 02:48:00,142.795,142.795,142.79,142.795,17200000.0
2009-10-14 02:49:00,142.8,142.815,142.785,142.8,74300000.0
2009-10-14 02:50:00,142.8,142.8,142.78,142.78,21600000.0
2009-10-14 02:51:00,142.78,142.815,142.765,142.765,61000000.0
2009-10-14 02:52:00,142.765,142.79,142.765,142.78,52000000.0
2009-10-14 02:53:00,142.78,142.79,142.775,142.775,24800000.0
2009-10-14 02:54:00,142.78,142.78,142.74,142.745,70300000.0
2009-10-14 02:55:00,142.745,142.755,142.705,142.745,91900000.0
2009-10-14 02:56:00,142.745,142.765,142.735,142.765,34800000.0
2009-10-14 02:57:00,142.765,142.78,142.755,142.78,64600000.0
2009-10-14 02:58:00,142.785,142.825,142.78,142.805,65000000.0
2009-10-14 02:59:00,142.805,142.805,142.745,142.745,66300000.0
2009-10-14 03:00:00,142.745,142.785,142.745,142.75,56600000.0
2009-10-14 03:01:00,142.745,142.75,142.705,142.715,94800000.0
2009-10-14 03:02:00,142.715,142.735,142.715,142.72,43800000.0
2009-10-14 03:03:00,142.72,142.73,142.7,142.7,71200000.0
2009-10-14 03:04:00,142.695,142.695,142.65,142.68,108900000.0
2009-10-14 03:05:00,142.68,142.685,142.645,142.665,44800000.0
2009-10-14 03:06:00,142.665,142.665,142.655,142.665,30100000.0
2009-10-14 03:07:00,142.665,142.71,142.665,142.71,32100000.0
2009-10-14 03:08:00,142.71,142.71,142.65,142.675,74100000.0
2009-10-14 03:09:00,142.68,142.68,142.66,142.665,56300000.0
2009-10-14 03:10:00,142.665,142.665,142.62,142.63,36900000.0
2009-10-14 03:11:00,142.63,142.64,142.625,142.625,36600000.0
2009-10-14 03:12:00,142.625,142.655,142.625,142.645,48200000.0
2009-10-14 03:13:00,142.66,142.68,142.65,142.655,36200000.0
2009-10-14 03:14:00,142.655,142.675,142.645,142.675,19000000.0
2009-10-14 03:15:00,142.675,142.745,142.67,142.745,45200000.0
2009-10-14 03:16:00,142.745,142.77,142.73,142.77,115800000.0
2009-10-14 03:17:00,142.77,142.795,142.765,142.795,59200000.0
2009-10-14 03:18:00,142.78,142.78,142.735,142.75,55000000.0
2009-10-14 03:19:00,142.745,142.765,142.74,142.765,34700000.0
2009-10-14 03:20:00,142.765,142.77,142.745,142.745,26500000.0
2009-10-14 03:21:00,142.745,142.77,142.71,142.715,113800000.0
2009-10-14 03:22:00,142.715,142.715,142.615,142.63,117900000.0
2009-10-14 03:23:00,142.63,142.645,142.61,142.625,228300000.0
2009-10-14 03:24:00,142.63,142.67,142.615,142.64,113600000.0
2009-10-14 03:25:00,142.64,142.675,142.605,142.645,88700000.0
2009-10-14 03:26:00,142.645,142.7,142.645,142.69,125100000.0
2009-10-14 03:27:00,142.685,142.69,142.615,142.67,91000000.0
2009-10-14 03:28:00,142.67,142.705,142.67,142.705,50600000.0
2009-10-14 03:29:00,142.705,142.705,142.66,142.67,158000000.0
2009-10-14 03:30:00,142.67,142.67,142.635,142.65,91100000.0
2009-10-14 03:31:00,142.65,142.65,142.535,142.535,150700000.0
2009-10-14 03:32:00,142.53,142.56,142.485,142.545,215800000.0
2009-10-14 03:33:00,142.545,142.615,142.455,142.455,144200000.0
2009-10-14 03:34:00,142.455,142.555,142.455,142.55,180200000.0
2009-10-14 03:35:00,142.555,142.58,142.485,142.52,141900000.0
2009-10-14 03:36:00,142.52,142.52,142.435,142.44,112300000.0
2009-10-14 03:37:00,142.47,142.505,142.455,142.505,72000000.0
2009-10-14 03:38:00,142.505,142.505,142.425,142.435,148000000.0
2009-10-14 03:39:00,142.44,142.44,142.295,142.295,121600000.0
2009-10-14 03:40:00,142.295,142.395,142.285,142.385,193800000.0
2009-10-14 03:41:00,142.38,142.38,142.295,142.335,133800000.0
2009-10-14 03:42:00,142.335,142.35,142.315,142.335,155700000.0
2009-10-14 03:43:00,142.335,142.405,142.33,142.36,119300000.0
2009-10-14 03:44:00,142.36,142.455,142.355,142.45,111400000.0
2009-10-14 03:45:00,142.45,142.47,142.43,142.43,98700000.0
2009-10-14 03:46:00,142.43,142.46,142.335,142.345,144100000.0
2009-10-14 03:47:00,142.35,142.385,142.29,142.295,181400000.0
2009-10-14 03:48:00,142.295,142.295,142.18,142.215,186200000.0
2009-10-14 03:49:00,142.235,142.315,142.225,142.295,138600000.0
2009-10-14 03:50:00,142.3,142.305,142.215,142.215,142900000.0
2009-10-14 03:51:00,142.21,142.215,142.15,142.215,152600000.0
2009-10-14 03:52:00,142.22,142.26,142.165,142.26,160000000.0
2009-10-14 03:53:00,142.26,142.265,142.23,142.235,73800000.0
2009-10-14 03:54:00,142.24,142.245,142.21,142.225,78300000.0
2009-10-14 03:55:00,142.225,142.275,142.225,142.27,137800000.0
2009-10-14 03:56:00,142.27,142.28,142.25,142.28,70400000.0
2009-10-14 03:57:00,142.29,142.32,142.29,142.305,39900000.0
2009-10-14 03:58:00,142.305,142.305,142.27,142.27,67900000.0
2009-10-14 03:59:00,142.27,142.275,142.2,142.235,94100000.0
2009-10-14 04:00:00,142.235,142.235,142.115,142.115,133800000.0
2009-10-14 04:01:00,142.115,142.22,142.105,142.215,147600000.0
2009-10-14 04:02:00,142.215,142.265,142.215,142.25,77300000.0
2009-10-14 04:03:00,142.25,142.3,142.23,142.23,142000000.0
2009-10-14 04:04:00,142.235,142.31,142.23,142.285,169800000.0
2009-10-14 04:05:00,142.285,142.3,142.275,142.29,104100000.0
2009-10-14 04:06:00,142.285,142.3,142.225,142.24,113100000.0
2009-10-14 04:07:00,142.24,142.3,142.215,142.255,233000000.0
2009-10-14 04:08:00,142.255,142.305,142.255,142.3,92000000.0
2009-10-14 04:09:00,142.305,142.35,142.305,142.335,104000000.0
2009-10-14 04:10:00,142.33,142.35,142.315,142.315,73000000.0
2009-10-14 04:11:00,142.32,142.335,142.285,142.29,144000000.0
2009-10-14 04:12:00,142.3,142.355,142.3,142.32,55400000.0
2009-10-14 04:13:00,142.315,142.375,142.315,142.36,85900000.0
2009-10-14 04:14:00,142.365,142.375,142.325,142.335,59400000.0
2009-10-14 04:15:00,142.335,142.34,142.285,142.31,85600000.0
2009-10-14 04:16:00,142.31,142.33,142.285,142.325,66900000.0
2009-10-14 04:17:00,142.335,142.335,142.3,142.305,28000000.0
2009-10-14 04:18:00,142.305,142.325,142.255,142.255,82800000.0
2009-10-14 04:19:00,142.25,142.29,142.24,142.29,147100000.0
2009-10-14 04:20:00,142.285,142.31,142.285,142.305,39300000.0
2009-10-14 04:21:00,142.305,142.305,142.285,142.285,12400000.0
2009-10-14 04:22:00,142.285,142.335,142.275,142.325,67000000.0
2009-10-14 04:23:00,142.325,142.325,142.27,142.295,122200000.0
2009-10-14 04:24:00,142.295,142.295,142.275,142.295,18800000.0
2009-10-14 04:25:00,142.305,142.34,142.285,142.285,66100000.0
2009-10-14 04:26:00,142.285,142.305,142.26,142.305,36800000.0
2009-10-14 04:27:00,142.305,142.315,142.29,142.315,46800000.0
2009-10-14 04:28:00,142.32,142.34,142.315,142.34,32800000.0
2009-10-14 04:29:00,142.345,142.375,142.305,142.335,86300000.0
2009-10-14 04:30:00,142.335,142.385,142.325,142.355,113400000.0
2009-10-14 04:31:00,142.365,142.375,142.295,142.3,62500000.0
2009-10-14 04:32:00,142.305,142.315,142.275,142.275,44800000.0
2009-10-14 04:33:00,142.275,142.295,142.235,142.26,76700000.0
2009-10-14 04:34:00,142.265,142.265,142.215,142.225,69000000.0
2009-10-14 04:35:00,142.235,142.235,142.215,142.225,59500000.0
2009-10-14 04:36:00,142.225,142.255,142.22,142.255,63300000.0
2009-10-14 04:37:00,142.255,142.265,142.24,142.25,51100000.0
2009-10-14 04:38:00,142.26,142.32,142.255,142.285,58800000.0
2009-10-14 04:39:00,142.285,142.355,142.285,142.315,92700000.0
2009-10-14 04:40:00,142.32,142.335,142.305,142.305,87900000.0
2009-10-14 04:41:00,142.305,142.315,142.3,142.305,59500000.0
2009-10-14 04:42:00,142.295,142.315,142.295,142.305,26600000.0
2009-10-14 04:43:00,142.305,142.325,142.245,142.245,64600000.0
2009-10-14 04:44:00,142.245,142.325,142.245,142.265,70900000.0
2009-10-14 04:45:00,142.265,142.28,142.26,142.28,37200000.0
2009-10-14 04:46:00,142.275,142.275,142.235,142.26,67600000.0
2009-10-14 04:47:00,142.26,142.265,142.175,142.195,61400000.0
2009-10-14 04:48:00,142.195,142.205,142.155,142.17,108300000.0
2009-10-14 04:49:00,142.17,142.17,142.105,142.155,93900000.0
2009-10-14 04:50:00,142.155,142.195,142.135,142.155,75400000.0
2009-10-14 04:51:00,142.155,142.165,142.085,142.095,85100000.0
2009-10-14 04:52:00,142.095,142.105,142.025,142.085,201300000.0
2009-10-14 04:53:00,142.085,142.165,142.085,142.14,105700000.0
2009-10-14 04:54:00,142.125,142.125,142.085,142.1,99800000.0
2009-10-14 04:55:00,142.095,142.105,142.075,142.075,91500000.0
2009-10-14 04:56:00,142.075,142.18,142.05,142.17,103200000.0
2009-10-14 04:57:00,142.17,142.17,142.08,142.105,76700000.0
2009-10-14 04:58:00,142.105,142.11,142.075,142.075,66200000.0
2009-10-14 04:59:00,142.075,142.09,142.01,142.02,176400000.0
2009-10-14 05:00:00,142.015,142.085,142.005,142.06,178900000.0
2009-10-14 05:01:00,142.055,142.06,141.96,141.985,155200000.0
2009-10-14 05:02:00,141.985,142.045,141.985,142.03,116300000.0
2009-10-14 05:03:00,142.03,142.03,142.005,142.03,72900000.0
2009-10-14 05:04:00,142.03,142.055,142.03,142.05,117500000.0
2009-10-14 05:05:00,142.05,142.07,142.035,142.035,149200000.0
2009-10-14 05:06:00,142.04,142.055,142.015,142.05,123800000.0
2009-10-14 05:07:00,142.045,142.045,141.965,141.98,107800000.0
2009-10-14 05:08:00,141.98,142.025,141.97,142.01,87900000.0
2009-10-14 05:09:00,142.01,142.01,141.985,142.005,64000000.0
2009-10-14 05:10:00,142.005,142.01,141.965,141.97,71300000.0
2009-10-14 05:11:00,141.97,141.97,141.97,141.97,18800000.0
2009-10-14 05:12:00,141.97,142.03,141.97,142.01,69200000.0
2009-10-14 05:13:00,142.01,142.045,142.005,142.045,86600000.0
2009-10-14 05:14:00,142.04,142.06,141.98,141.995,51900000.0
2009-10-14 05:15:00,142.01,142.025,142.01,142.01,36500000.0
2009-10-14 05:16:00,142.015,142.045,142.015,142.025,31300000.0
2009-10-14 05:17:00,142.025,142.035,142.0,142.0,22000000.0
2009-10-14 05:18:00,142.0,142.03,141.995,142.025,73700000.0
2009-10-14 05:19:00,142.02,142.07,142.01,142.065,73900000.0
2009-10-14 05:20:00,142.07,142.09,142.02,142.03,85700000.0
2009-10-14 05:21:00,142.025,142.03,141.995,142.01,68500000.0
2009-10-14 05:22:00,142.01,142.045,142.005,142.005,49400000.0
2009-10-14 05:23:00,142.01,142.055,142.01,142.045,58300000.0
2009-10-14 05:24:00,142.045,142.065,142.04,142.04,53100000.0
2009-10-14 05:25:00,142.045,142.145,142.045,142.145,99100000.0
2009-10-14 05:26:00,142.17,142.2,142.14,142.17,116000000.0
2009-10-14 05:27:00,142.165,142.19,142.16,142.175,56700000.0
2009-10-14 05:28:00,142.175,142.175,142.16,142.165,20500000.0
2009-10-14 05:29:00,142.145,142.155,142.11,142.155,46200000.0
2009-10-14 05:30:00,142.15,142.17,142.14,142.155,55500000.0
2009-10-14 05:31:00,142.155,142.16,142.08,142.115,75200000.0
2009-10-14 05:32:00,142.125,142.125,142.08,142.105,54600000.0
2009-10-14 05:33:00,142.105,142.105,142.09,142.095,49900000.0
2009-10-14 05:34:00,142.095,142.135,142.09,142.125,53100000.0
2009-10-14 05:35:00,142.12,142.12,142.07,142.08,46500000.0
2009-10-14 05:36:00,142.075,142.09,142.07,142.08,50900000.0
2009-10-14 05:37:00,142.08,142.095,142.045,142.095,87100000.0
2009-10-14 05:38:00,142.095,142.095,142.01,142.05,104000000.0
2009-10-14 05:39:00,142.04,142.055,142.035,142.04,89300000.0
2009-10-14 05:40:00,142.04,142.075,142.035,142.065,31400000.0
2009-10-14 05:41:00,142.065,142.07,142.045,142.045,27800000.0
2009-10-14 05:42:00,142.05,142.055,142.02,142.035,69900000.0
2009-10-14 05:43:00,142.03,142.04,142.01,142.01,95200000.0
2009-10-14 05:44:00,142.01,142.02,142.01,142.015,28500000.0
2009-10-14 05:45:00,142.02,142.03,142.005,142.005,27100000.0
2009-10-14 05:46:00,141.995,142.015,141.985,142.015,34700000.0
2009-10-14 05:47:00,142.015,142.045,141.99,142.0,63000000.0
2009-10-14 05:48:00,142.01,142.01,141.955,141.97,97300000.0
2009-10-14 05:49:00,141.965,141.97,141.835,141.855,170100000.0
2009-10-14 05:50:00,141.855,141.855,141.81,141.855,155700000.0
2009-10-14 05:51:00,141.86,141.9,141.86,141.9,128900000.0
2009-10-14 05:52:00,141.895,141.92,141.84,141.845,138500000.0
2009-10-14 05:53:00,141.85,141.885,141.85,141.86,102300000.0
2009-10-14 05:54:00,141.86,141.89,141.86,141.88,36200000.0
2009-10-14 05:55:00,141.87,141.895,141.855,141.895,34500000.0
2009-10-14 05:56:00,141.895,141.9,141.86,141.885,74200000.0
2009-10-14 05:57:00,141.885,141.89,141.86,141.865,75900000.0
2009-10-14 05:58:00,141.865,141.88,141.825,141.865,135200000.0
2009-10-14 05:59:00,141.865,141.865,141.79,141.835,106500000.0
2009-10-14 06:00:00,141.82,141.825,141.73,141.805,189300000.0
2009-10-14 06:01:00,141.805,141.885,141.805,141.825,219800000.0
2009-10-14 06:02:00,141.815,141.855,141.795,141.85,106500000.0
2009-10-14 06:03:00,141.845,141.89,141.845,141.86,75200000.0
2009-10-14 06:04:00,141.86,141.915,141.855,141.905,141000000.0
2009-10-14 06:05:00,141.905,141.955,141.905,141.915,143000000.0
2009-10-14 06:06:00,141.92,141.94,141.915,141.94,65900000.0
2009-10-14 06:07:00,141.965,142.05,141.96,142.04,145900000.0
2009-10-14 06:08:00,142.045,142.055,141.97,141.97,104800000.0
2009-10-14 06:09:00,141.97,142.01,141.925,141.94,71100000.0
2009-10-14 06:10:00,141.94,141.995,141.94,141.965,100000000.0
2009-10-14 06:11:00,141.965,141.98,141.965,141.97,37000000.0
2009-10-14 06:12:00,141.965,141.995,141.965,141.99,24600000.0
2009-10-14 06:13:00,141.99,141.99,141.955,141.955,40200000.0
2009-10-14 06:14:00,141.955,141.955,141.88,141.88,85600000.0
2009-10-14 06:15:00,141.88,141.905,141.83,141.905,102400000.0
2009-10-14 06:16:00,141.91,141.955,141.91,141.935,34300000.0
2009-10-14 06:17:00,141.935,141.975,141.91,141.95,109000000.0
2009-10-14 06:18:00,141.96,141.98,141.96,141.975,50600000.0
2009-10-14 06:19:00,141.98,142.005,141.98,142.0,46300000.0
2009-10-14 06:20:00,141.995,142.055,141.995,142.035,79200000.0
2009-10-14 06:21:00,142.03,142.03,142.0,142.015,69300000.0
2009-10-14 06:22:00,142.015,142.015,141.99,141.99,16400000.0
2009-10-14 06:23:00,141.99,141.99,141.935,141.935,77000000.0
2009-10-14 06:24:00,141.945,141.965,141.94,141.94,35700000.0
2009-10-14 06:25:00,141.95,141.95,141.93,141.93,23400000.0
2009-10-14 06:26:00,141.93,141.945,141.92,141.935,70600000.0
2009-10-14 06:27:00,141.94,141.955,141.9,141.955,130300000.0
2009-10-14 06:28:00,141.96,141.98,141.94,141.955,46900000.0
2009-10-14 06:29:00,141.955,142.03,141.955,142.015,121600000.0
2009-10-14 06:30:00,142.015,142.025,142.0,142.005,28200000.0
2009-10-14 06:31:00,142.005,142.005,141.95,141.95,59800000.0
2009-10-14 06:32:00,141.945,141.96,141.88,141.92,110600000.0
2009-10-14 06:33:00,141.915,141.985,141.915,141.935,84000000.0
2009-10-14 06:34:00,141.925,141.955,141.925,141.935,112100000.0
2009-10-14 06:35:00,141.93,141.965,141.92,141.95,119600000.0
2009-10-14 06:36:00,141.95,141.98,141.935,141.94,107300000.0
2009-10-14 06:37:00,141.94,141.94,141.915,141.935,127300000.0
2009-10-14 06:38:00,141.935,141.935,141.8,141.895,189200000.0
2009-10-14 06:39:00,141.895,141.93,141.87,141.9,165300000.0
2009-10-14 06:40:00,141.9,141.915,141.89,141.9,87400000.0
2009-10-14 06:41:00,141.895,141.925,141.885,141.91,114000000.0
2009-10-14 06:42:00,141.91,141.92,141.87,141.905,111200000.0
2009-10-14 06:43:00,141.905,142.005,141.895,142.005,71700000.0
2009-10-14 06:44:00,142.01,142.02,141.975,141.98,106900000.0
2009-10-14 06:45:00,141.98,141.985,141.945,141.96,52300000.0
2009-10-14 06:46:00,141.965,141.975,141.96,141.975,60000000.0
2009-10-14 06:47:00,141.975,142.0,141.97,141.985,71000000.0
2009-10-14 06:48:00,141.985,142.0,141.94,141.94,95800000.0
2009-10-14 06:49:00,141.94,141.975,141.925,141.955,120500000.0
2009-10-14 06:50:00,141.955,141.965,141.94,141.945,33500000.0
2009-10-14 06:51:00,141.94,142.015,141.935,141.99,152100000.0
2009-10-14 06:52:00,141.99,142.025,141.98,141.995,80700000.0
2009-10-14 06:53:00,141.995,142.04,141.99,142.01,67400000.0
2009-10-14 06:54:00,142.005,142.005,141.985,141.985,60100000.0
2009-10-14 06:55:00,141.985,142.005,141.975,141.975,49200000.0
2009-10-14 06:56:00,141.975,142.005,141.975,141.99,69000000.0
2009-10-14 06:57:00,141.99,141.99,141.925,141.94,123500000.0
2009-10-14 06:58:00,141.95,141.975,141.94,141.965,82800000.0
2009-10-14 06:59:00,141.96,142.01,141.935,142.0,180000000.0
2009-10-14 07:00:00,142.0,142.055,141.985,142.04,118100000.0
2009-10-14 07:01:00,142.04,142.08,142.02,142.075,160800000.0
2009-10-14 07:02:00,142.065,142.1,142.05,142.075,195600000.0
2009-10-14 07:03:00,142.07,142.085,142.015,142.025,158800000.0
2009-10-14 07:04:00,142.025,142.08,142.015,142.075,188000000.0
2009-10-14 07:05:00,142.075,142.09,142.065,142.07,103600000.0
2009-10-14 07:06:00,142.07,142.07,142.045,142.045,81000000.0
2009-10-14 07:07:00,142.04,142.045,142.02,142.035,89300000.0
2009-10-14 07:08:00,142.035,142.06,142.02,142.035,107700000.0
2009-10-14 07:09:00,142.05,142.055,142.025,142.045,68100000.0
2009-10-14 07:10:00,142.05,142.06,142.015,142.015,95200000.0
2009-10-14 07:11:00,142.02,142.02,142.005,142.015,58800000.0
2009-10-14 07:12:00,142.015,142.02,142.015,142.02,3200000.0
2009-10-14 07:13:00,142.015,142.025,142.015,142.015,78600000.0
2009-10-14 07:14:00,142.01,142.02,141.99,141.995,60600000.0
2009-10-14 07:15:00,142.0,142.0,141.985,141.995,28700000.0
2009-10-14 07:16:00,141.99,142.0,141.99,141.99,50200000.0
2009-10-14 07:17:00,141.99,142.02,141.99,142.02,61600000.0
2009-10-14 07:18:00,142.02,142.03,142.0,142.01,67600000.0
2009-10-14 07:19:00,142.01,142.07,142.005,142.06,175700000.0
2009-10-14 07:20:00,142.075,142.125,142.07,142.115,146700000.0
2009-10-14 07:21:00,142.115,142.14,142.105,142.11,131200000.0
2009-10-14 07:22:00,142.11,142.12,142.08,142.09,161900000.0
2009-10-14 07:23:00,142.09,142.12,142.09,142.1,70200000.0
2009-10-14 07:24:00,142.1,142.125,142.095,142.105,175000000.0
2009-10-14 07:25:00,142.105,142.115,142.095,142.095,33800000.0
2009-10-14 07:26:00,142.095,142.095,142.085,142.095,17200000.0
2009-10-14 07:27:00,142.095,142.105,142.075,142.09,82100000.0
2009-10-14 07:28:00,142.095,142.1,142.09,142.095,63700000.0
2009-10-14 07:29:00,142.095,142.175,142.095,142.145,123600000.0
2009-10-14 07:30:00,142.14,142.14,142.075,142.08,110300000.0
2009-10-14 07:31:00,142.085,142.13,142.08,142.125,112400000.0
2009-10-14 07:32:00,142.125,142.125,142.095,142.115,82200000.0
2009-10-14 07:33:00,142.105,142.11,142.075,142.08,51400000.0
2009-10-14 07:34:00,142.08,142.095,142.025,142.025,73800000.0
2009-10-14 07:35:00,142.02,142.08,142.015,142.08,97800000.0
2009-10-14 07:36:00,142.075,142.075,142.045,142.055,108100000.0
2009-10-14 07:37:00,142.055,142.105,142.05,142.09,105400000.0
2009-10-14 07:38:00,142.085,142.085,142.05,142.085,116600000.0
2009-10-14 07:39:00,142.085,142.105,142.07,142.075,82400000.0
2009-10-14 07:40:00,142.075,142.085,142.065,142.075,62100000.0
2009-10-14 07:41:00,142.075,142.09,142.02,142.02,65100000.0
2009-10-14 07:42:00,142.02,142.035,141.97,141.97,66600000.0
2009-10-14 07:43:00,141.97,142.01,141.97,142.0,92300000.0
2009-10-14 07:44:00,142.0,142.025,142.0,142.025,87100000.0
2009-10-14 07:45:00,142.02,142.02,142.015,142.015,61400000.0
2009-10-14 07:46:00,142.015,142.03,141.98,142.025,144700000.0
2009-10-14 07:47:00,142.03,142.115,142.02,142.115,236200000.0
2009-10-14 07:48:00,142.11,142.135,142.095,142.12,206300000.0
2009-10-14 07:49:00,142.12,142.165,142.12,142.15,198500000.0
2009-10-14 07:50:00,142.15,142.16,142.105,142.105,166800000.0
2009-10-14 07:51:00,142.105,142.16,142.105,142.16,109000000.0
2009-10-14 07:52:00,142.16,142.195,142.135,142.185,136100000.0
2009-10-14 07:53:00,142.19,142.24,142.185,142.24,212400000.0
2009-10-14 07:54:00,142.24,142.245,142.21,142.22,182300000.0
2009-10-14 07:55:00,142.22,142.245,142.21,142.21,102100000.0
2009-10-14 07:56:00,142.21,142.25,142.19,142.25,142800000.0
2009-10-14 07:57:00,142.245,142.245,142.215,142.245,165000000.0
2009-10-14 07:58:00,142.25,142.25,142.215,142.245,224100000.0
2009-10-14 07:59:00,142.24,142.25,142.225,142.235,121600000.0
2009-10-14 08:00:00,142.23,142.235,142.175,142.195,178000000.0
2009-10-14 08:01:00,142.195,142.21,142.14,142.14,167400000.0
2009-10-14 08:02:00,142.17,142.17,142.125,142.13,168000000.0
2009-10-14 08:03:00,142.13,142.135,142.12,142.125,90500000.0
2009-10-14 08:04:00,142.125,142.2,142.125,142.19,218700000.0
2009-10-14 08:05:00,142.18,142.21,142.135,142.145,120300000.0
2009-10-14 08:06:00,142.14,142.15,142.13,142.135,190700000.0
2009-10-14 08:07:00,142.13,142.155,142.13,142.14,145300000.0
2009-10-14 08:08:00,142.135,142.14,142.1,142.1,128900000.0
2009-10-14 08:09:00,142.1,142.135,142.035,142.13,196800000.0
2009-10-14 08:10:00,142.125,142.13,142.08,142.085,220700000.0
2009-10-14 08:11:00,142.09,142.175,142.085,142.12,218600000.0
2009-10-14 08:12:00,142.12,142.165,142.1,142.13,271400000.0
2009-10-14 08:13:00,142.15,142.16,142.085,142.14,280400000.0
2009-10-14 08:14:00,142.14,142.175,142.125,142.135,168200000.0
2009-10-14 08:15:00,142.13,142.23,142.12,142.215,200400000.0
2009-10-14 08:16:00,142.22,142.24,142.175,142.21,144200000.0
2009-10-14 08:17:00,142.2,142.2,142.175,142.175,75100000.0
2009-10-14 08:18:00,142.175,142.24,142.175,142.235,160200000.0
2009-10-14 08:19:00,142.24,142.28,142.22,142.28,155200000.0
2009-10-14 08:20:00,142.28,142.31,142.255,142.28,158200000.0
2009-10-14 08:21:00,142.285,142.315,142.265,142.29,167200000.0
2009-10-14 08:22:00,142.29,142.34,142.27,142.28,206400000.0
2009-10-14 08:23:00,142.28,142.32,142.255,142.27,121100000.0
2009-10-14 08:24:00,142.275,142.305,142.25,142.25,79200000.0
2009-10-14 08:25:00,142.255,142.295,142.235,142.265,116200000.0
2009-10-14 08:26:00,142.27,142.285,142.23,142.235,95900000.0
2009-10-14 08:27:00,142.235,142.34,142.235,142.34,127200000.0
2009-10-14 08:28:00,142.335,142.34,142.26,142.28,146400000.0
2009-10-14 08:29:00,142.28,142.3,142.235,142.27,150100000.0
2009-10-14 08:30:00,142.27,142.315,142.26,142.3,151000000.0
2009-10-14 08:31:00,142.295,142.33,142.27,142.33,122200000.0
2009-10-14 08:32:00,142.325,142.325,142.275,142.29,56800000.0
2009-10-14 08:33:00,142.285,142.29,142.255,142.255,104800000.0
2009-10-14 08:34:00,142.255,142.27,142.225,142.26,117700000.0
2009-10-14 08:35:00,142.27,142.28,142.255,142.265,107100000.0
2009-10-14 08:36:00,142.265,142.275,142.215,142.26,146100000.0
2009-10-14 08:37:00,142.26,142.26,142.185,142.245,154400000.0
2009-10-14 08:38:00,142.25,142.295,142.245,142.26,117200000.0
2009-10-14 08:39:00,142.26,142.31,142.25,142.3,147500000.0
2009-10-14 08:40:00,142.3,142.365,142.3,142.35,233800000.0
2009-10-14 08:41:00,142.35,142.395,142.345,142.395,153700000.0
2009-10-14 08:42:00,142.395,142.395,142.33,142.355,108100000.0
2009-10-14 08:43:00,142.36,142.38,142.325,142.355,128600000.0
2009-10-14 08:44:00,142.365,142.395,142.36,142.365,167300000.0
2009-10-14 08:45:00,142.365,142.365,142.315,142.32,91900000.0
2009-10-14 08:46:00,142.32,142.355,142.31,142.34,150600000.0
2009-10-14 08:47:00,142.335,142.335,142.24,142.275,285100000.0
2009-10-14 08:48:00,142.28,142.305,142.265,142.27,163900000.0
2009-10-14 08:49:00,142.27,142.325,142.265,142.32,117700000.0
2009-10-14 08:50:00,142.32,142.325,142.27,142.28,125200000.0
2009-10-14 08:51:00,142.275,142.29,142.255,142.275,161800000.0
2009-10-14 08:52:00,142.275,142.315,142.275,142.28,98900000.0
2009-10-14 08:53:00,142.28,142.32,142.28,142.285,146200000.0
2009-10-14 08:54:00,142.285,142.345,142.285,142.33,196900000.0
2009-10-14 08:55:00,142.335,142.35,142.335,142.335,64300000.0
2009-10-14 08:56:00,142.33,142.33,142.3,142.3,63100000.0
2009-10-14 08:57:00,142.3,142.325,142.24,142.305,122800000.0
2009-10-14 08:58:00,142.31,142.35,142.28,142.29,199000000.0
2009-10-14 08:59:00,142.295,142.345,142.295,142.295,142000000.0
2009-10-14 09:00:00,142.295,142.375,142.295,142.34,157300000.0
2009-10-14 09:01:00,142.34,142.35,142.26,142.295,197600000.0
2009-10-14 09:02:00,142.295,142.385,142.295,142.36,167700000.0
2009-10-14 09:03:00,142.365,142.38,142.285,142.355,222000000.0
2009-10-14 09:04:00,142.34,142.405,142.29,142.36,199400000.0
2009-10-14 09:05:00,142.355,142.37,142.29,142.295,170700000.0
2009-10-14 09:06:00,142.295,142.36,142.29,142.305,127500000.0
2009-10-14 09:07:00,142.305,142.33,142.285,142.3,90400000.0
2009-10-14 09:08:00,142.295,142.305,142.255,142.29,167500000.0
2009-10-14 09:09:00,142.285,142.295,142.24,142.24,121900000.0
2009-10-14 09:10:00,142.24,142.24,142.15,142.17,166500000.0
2009-10-14 09:11:00,142.16,142.195,142.13,142.185,179900000.0
2009-10-14 09:12:00,142.185,142.225,142.17,142.205,130700000.0
2009-10-14 09:13:00,142.21,142.215,142.165,142.18,143200000.0
2009-10-14 09:14:00,142.18,142.265,142.145,142.235,113200000.0
2009-10-14 09:15:00,142.235,142.24,142.195,142.195,96800000.0
2009-10-14 09:16:00,142.19,142.255,142.18,142.25,110400000.0
2009-10-14 09:17:00,142.255,142.29,142.235,142.28,213200000.0
2009-10-14 09:18:00,142.28,142.28,142.19,142.23,113900000.0
2009-10-14 09:19:00,142.23,142.245,142.19,142.19,133500000.0
2009-10-14 09:20:00,142.195,142.24,142.195,142.23,149800000.0
2009-10-14 09:21:00,142.235,142.235,142.2,142.215,135900000.0
2009-10-14 09:22:00,142.215,142.25,142.2,142.24,103500000.0
2009-10-14 09:23:00,142.235,142.27,142.225,142.25,123900000.0
2009-10-14 09:24:00,142.25,142.265,142.22,142.245,122000000.0
2009-10-14 09:25:00,142.245,142.26,142.17,142.17,113800000.0
2009-10-14 09:26:00,142.175,142.25,142.17,142.24,103400000.0
2009-10-14 09:27:00,142.24,142.26,142.205,142.25,169300000.0
2009-10-14 09:28:00,142.235,142.265,142.185,142.24,143200000.0
2009-10-14 09:29:00,142.24,142.3,142.225,142.24,184500000.0
2009-10-14 09:30:00,142.24,142.24,142.195,142.205,121300000.0
2009-10-14 09:31:00,142.205,142.235,142.205,142.225,139400000.0
2009-10-14 09:32:00,142.225,142.23,142.205,142.22,133800000.0
2009-10-14 09:33:00,142.22,142.22,142.18,142.185,53400000.0
2009-10-14 09:34:00,142.17,142.185,142.135,142.165,152400000.0
2009-10-14 09:35:00,142.16,142.165,142.11,142.115,144800000.0
2009-10-14 09:36:00,142.115,142.115,142.055,142.065,139700000.0
2009-10-14 09:37:00,142.07,142.1,142.07,142.08,163100000.0
2009-10-14 09:38:00,142.08,142.145,142.08,142.12,137700000.0
2009-10-14 09:39:00,142.12,142.185,142.115,142.18,213900000.0
2009-10-14 09:40:00,142.185,142.205,142.155,142.155,111600000.0
2009-10-14 09:41:00,142.165,142.18,142.15,142.15,86200000.0
2009-10-14 09:42:00,142.15,142.18,142.14,142.15,119400000.0
2009-10-14 09:43:00,142.155,142.18,142.145,142.17,89500000.0
2009-10-14 09:44:00,142.17,142.185,142.12,142.145,147400000.0
2009-10-14 09:45:00,142.145,142.17,142.135,142.145,132600000.0
2009-10-14 09:46:00,142.145,142.215,142.145,142.175,225000000.0
2009-10-14 09:47:00,142.17,142.2,142.15,142.155,160200000.0
2009-10-14 09:48:00,142.17,142.235,142.17,142.21,199900000.0
2009-10-14 09:49:00,142.205,142.215,142.185,142.215,159400000.0
2009-10-14 09:50:00,142.215,142.24,142.21,142.225,118500000.0
2009-10-14 09:51:00,142.23,142.26,142.225,142.24,188900000.0
2009-10-14 09:52:00,142.24,142.295,142.21,142.28,204700000.0
2009-10-14 09:53:00,142.28,142.33,142.265,142.33,130900000.0
2009-10-14 09:54:00,142.33,142.34,142.315,142.33,142000000.0
2009-10-14 09:55:00,142.325,142.365,142.32,142.325,170700000.0
2009-10-14 09:56:00,142.32,142.33,142.285,142.31,162700000.0
2009-10-14 09:57:00,142.305,142.355,142.3,142.32,150200000.0
2009-10-14 09:58:00,142.32,142.4,142.315,142.395,164800000.0
2009-10-14 09:59:00,142.395,142.435,142.39,142.43,131900000.0
2009-10-14 10:00:00,142.425,142.43,142.385,142.395,158600000.0
2009-10-14 10:01:00,142.395,142.43,142.38,142.42,101800000.0
2009-10-14 10:02:00,142.42,142.43,142.38,142.4,164000000.0
2009-10-14 10:03:00,142.4,142.425,142.395,142.405,131600000.0
2009-10-14 10:04:00,142.405,142.41,142.35,142.355,168700000.0
2009-10-14 10:05:00,142.355,142.42,142.35,142.405,255900000.0
2009-10-14 10:06:00,142.415,142.415,142.36,142.385,225000000.0
2009-10-14 10:07:00,142.385,142.405,142.36,142.395,169200000.0
2009-10-14 10:08:00,142.39,142.41,142.31,142.32,173700000.0
2009-10-14 10:09:00,142.325,142.35,142.315,142.345,134900000.0
2009-10-14 10:10:00,142.34,142.38,142.275,142.32,173300000.0
2009-10-14 10:11:00,142.32,142.32,142.285,142.285,124500000.0
2009-10-14 10:12:00,142.295,142.305,142.225,142.225,146800000.0
2009-10-14 10:13:00,142.225,142.31,142.22,142.295,312400000.0
2009-10-14 10:14:00,142.3,142.31,142.265,142.31,198400000.0
2009-10-14 10:15:00,142.31,142.345,142.31,142.33,186500000.0
2009-10-14 10:16:00,142.325,142.375,142.325,142.335,172400000.0
2009-10-14 10:17:00,142.335,142.41,142.325,142.375,171400000.0
2009-10-14 10:18:00,142.375,142.41,142.36,142.395,109800000.0
2009-10-14 10:19:00,142.395,142.405,142.37,142.385,106200000.0
2009-10-14 10:20:00,142.395,142.41,142.385,142.4,104300000.0
2009-10-14 10:21:00,142.4,142.43,142.4,142.43,160400000.0
2009-10-14 10:22:00,142.43,142.45,142.4,142.405,134700000.0
2009-10-14 10:23:00,142.405,142.435,142.4,142.43,171500000.0
2009-10-14 10:24:00,142.425,142.44,142.415,142.425,116500000.0
2009-10-14 10:25:00,142.425,142.425,142.34,142.35,101900000.0
2009-10-14 10:26:00,142.345,142.365,142.28,142.28,146400000.0
2009-10-14 10:27:00,142.275,142.275,142.185,142.205,192100000.0
2009-10-14 10:28:00,142.2,142.25,142.18,142.215,139600000.0
2009-10-14 10:29:00,142.215,142.315,142.205,142.25,87800000.0
2009-10-14 10:30:00,142.3,142.54,142.215,142.45,219000000.0
2009-10-14 10:31:00,142.45,142.58,142.45,142.52,284200000.0
2009-10-14 10:32:00,142.515,142.59,142.515,142.55,232600000.0
2009-10-14 10:33:00,142.56,142.64,142.545,142.61,231200000.0
2009-10-14 10:34:00,142.61,142.62,142.56,142.58,245500000.0
2009-10-14 10:35:00,142.58,142.605,142.575,142.575,174400000.0
2009-10-14 10:36:00,142.575,142.585,142.535,142.555,227600000.0
2009-10-14 10:37:00,142.56,142.575,142.535,142.56,169100000.0
2009-10-14 10:38:00,142.57,142.645,142.565,142.59,257600000.0
2009-10-14 10:39:00,142.59,142.635,142.58,142.625,207900000.0
2009-10-14 10:40:00,142.625,142.625,142.565,142.605,163000000.0
2009-10-14 10:41:00,142.61,142.64,142.605,142.61,193200000.0
2009-10-14 10:42:00,142.61,142.63,142.595,142.595,132900000.0
2009-10-14 10:43:00,142.595,142.62,142.57,142.62,114200000.0
2009-10-14 10:44:00,142.61,142.635,142.6,142.63,163500000.0
2009-10-14 10:45:00,142.625,142.635,142.58,142.58,213300000.0
2009-10-14 10:46:00,142.58,142.615,142.575,142.595,126600000.0
2009-10-14 10:47:00,142.6,142.62,142.57,142.575,95600000.0
2009-10-14 10:48:00,142.575,142.605,142.56,142.57,140800000.0
2009-10-14 10:49:00,142.57,142.6,142.55,142.595,155100000.0
2009-10-14 10:50:00,142.595,142.655,142.59,142.635,200300000.0
2009-10-14 10:51:00,142.645,142.69,142.625,142.67,216200000.0
2009-10-14 10:52:00,142.685,142.73,142.685,142.695,150200000.0
2009-10-14 10:53:00,142.695,142.75,142.69,142.725,177600000.0
2009-10-14 10:54:00,142.72,142.79,142.69,142.69,197800000.0
2009-10-14 10:55:00,142.69,142.755,142.675,142.745,163400000.0
2009-10-14 10:56:00,142.745,142.795,142.695,142.765,277500000.0
2009-10-14 10:57:00,142.76,142.76,142.585,142.655,188600000.0
2009-10-14 10:58:00,142.655,142.655,142.575,142.59,237000000.0
2009-10-14 10:59:00,142.59,142.61,142.52,142.585,202400000.0
2009-10-14 11:00:00,142.57,142.68,142.47,142.66,235400000.0
2009-10-14 11:01:00,142.665,142.7,142.62,142.67,252500000.0
2009-10-14 11:02:00,142.66,142.705,142.66,142.69,173400000.0
2009-10-14 11:03:00,142.69,142.8,142.65,142.755,257900000.0
2009-10-14 11:04:00,142.76,142.87,142.715,142.73,328200000.0
2009-10-14 11:05:00,142.725,142.77,142.68,142.77,309900000.0
2009-10-14 11:06:00,142.765,142.81,142.73,142.77,318300000.0
2009-10-14 11:07:00,142.775,142.78,142.685,142.73,285400000.0
2009-10-14 11:08:00,142.725,142.745,142.695,142.71,198300000.0
2009-10-14 11:09:00,142.715,142.715,142.69,142.695,194600000.0
2009-10-14 11:10:00,142.695,142.725,142.645,142.675,144600000.0
2009-10-14 11:11:00,142.675,142.705,142.625,142.63,166800000.0
2009-10-14 11:12:00,142.635,142.67,142.59,142.625,139800000.0
2009-10-14 11:13:00,142.62,142.65,142.62,142.635,165600000.0
2009-10-14 11:14:00,142.635,142.65,142.6,142.65,230400000.0
2009-10-14 11:15:00,142.65,142.675,142.645,142.65,77000000.0
2009-10-14 11:16:00,142.66,142.66,142.62,142.65,111400000.0
2009-10-14 11:17:00,142.65,142.675,142.64,142.65,178500000.0
2009-10-14 11:18:00,142.65,142.68,142.635,142.635,124200000.0
2009-10-14 11:19:00,142.635,142.65,142.615,142.62,101700000.0
2009-10-14 11:20:00,142.62,142.625,142.58,142.615,157700000.0
2009-10-14 11:21:00,142.61,142.655,142.56,142.65,174200000.0
2009-10-14 11:22:00,142.65,142.65,142.59,142.59,126300000.0
2009-10-14 11:23:00,142.595,142.615,142.57,142.605,158500000.0
2009-10-14 11:24:00,142.605,142.65,142.6,142.645,125600000.0
2009-10-14 11:25:00,142.64,142.645,142.6,142.615,103700000.0
2009-10-14 11:26:00,142.62,142.68,142.595,142.595,195800000.0
2009-10-14 11:27:00,142.59,142.65,142.59,142.625,286800000.0
2009-10-14 11:28:00,142.62,142.625,142.555,142.57,279700000.0
2009-10-14 11:29:00,142.57,142.58,142.53,142.53,139700000.0
2009-10-14 11:30:00,142.53,142.585,142.51,142.57,168200000.0
2009-10-14 11:31:00,142.56,142.575,142.54,142.55,131200000.0
2009-10-14 11:32:00,142.55,142.555,142.515,142.525,87300000.0
2009-10-14 11:33:00,142.52,142.575,142.51,142.51,120400000.0
2009-10-14 11:34:00,142.51,142.525,142.48,142.485,141700000.0
2009-10-14 11:35:00,142.485,142.56,142.485,142.535,209500000.0
2009-10-14 11:36:00,142.54,142.545,142.505,142.525,185500000.0
2009-10-14 11:37:00,142.525,142.56,142.5,142.51,103500000.0
2009-10-14 11:38:00,142.51,142.51,142.485,142.505,139600000.0
2009-10-14 11:39:00,142.51,142.545,142.51,142.53,42700000.0
2009-10-14 11:40:00,142.545,142.585,142.515,142.55,81200000.0
2009-10-14 11:41:00,142.55,142.585,142.545,142.56,116800000.0
2009-10-14 11:42:00,142.56,142.57,142.5,142.505,134800000.0
2009-10-14 11:43:00,142.51,142.555,142.51,142.51,150500000.0
2009-10-14 11:44:00,142.51,142.53,142.51,142.515,102600000.0
2009-10-14 11:45:00,142.515,142.515,142.48,142.505,152100000.0
2009-10-14 11:46:00,142.505,142.53,142.505,142.53,102800000.0
2009-10-14 11:47:00,142.525,142.545,142.505,142.505,124900000.0
2009-10-14 11:48:00,142.51,142.53,142.51,142.515,118600000.0
2009-10-14 11:49:00,142.515,142.535,142.49,142.515,115300000.0
2009-10-14 11:50:00,142.515,142.515,142.46,142.46,146600000.0
2009-10-14 11:51:00,142.455,142.465,142.445,142.46,135800000.0
2009-10-14 11:52:00,142.46,142.475,142.445,142.445,141100000.0
2009-10-14 11:53:00,142.445,142.465,142.385,142.45,268100000.0
2009-10-14 11:54:00,142.45,142.455,142.425,142.455,175700000.0
2009-10-14 11:55:00,142.455,142.48,142.445,142.48,86400000.0
2009-10-14 11:56:00,142.48,142.515,142.47,142.505,205200000.0
2009-10-14 11:57:00,142.5,142.505,142.48,142.485,96800000.0
2009-10-14 11:58:00,142.485,142.49,142.395,142.405,123600000.0
2009-10-14 11:59:00,142.41,142.455,142.41,142.45,146800000.0
2009-10-14 12:00:00,142.45,142.46,142.425,142.445,93900000.0
2009-10-14 12:01:00,142.44,142.455,142.41,142.42,118600000.0
2009-10-14 12:02:00,142.425,142.44,142.415,142.435,100200000.0
2009-10-14 12:03:00,142.445,142.465,142.435,142.445,96100000.0
2009-10-14 12:04:00,142.445,142.455,142.43,142.44,87200000.0
2009-10-14 12:05:00,142.44,142.48,142.44,142.48,104200000.0
2009-10-14 12:06:00,142.48,142.5,142.445,142.5,130000000.0
2009-10-14 12:07:00,142.5,142.61,142.5,142.585,214400000.0
2009-10-14 12:08:00,142.59,142.6,142.555,142.565,108400000.0
2009-10-14 12:09:00,142.57,142.57,142.53,142.54,168000000.0
2009-10-14 12:10:00,142.535,142.555,142.51,142.52,125200000.0
2009-10-14 12:11:00,142.52,142.54,142.52,142.525,142400000.0
2009-10-14 12:12:00,142.535,142.585,142.535,142.585,100800000.0
2009-10-14 12:13:00,142.58,142.645,142.57,142.63,81900000.0
2009-10-14 12:14:00,142.63,142.655,142.63,142.65,99900000.0
2009-10-14 12:15:00,142.65,142.7,142.645,142.7,127300000.0
2009-10-14 12:16:00,142.7,142.725,142.685,142.685,183000000.0
2009-10-14 12:17:00,142.695,142.78,142.68,142.775,141300000.0
2009-10-14 12:18:00,142.79,142.815,142.73,142.735,150100000.0
2009-10-14 12:19:00,142.735,142.745,142.7,142.715,143700000.0
2009-10-14 12:20:00,142.715,142.73,142.705,142.725,89500000.0
2009-10-14 12:21:00,142.725,142.75,142.725,142.735,77000000.0
2009-10-14 12:22:00,142.735,142.745,142.72,142.72,87300000.0
2009-10-14 12:23:00,142.72,142.72,142.68,142.685,112700000.0
2009-10-14 12:24:00,142.67,142.68,142.655,142.665,67700000.0
2009-10-14 12:25:00,142.665,142.695,142.64,142.69,100500000.0
2009-10-14 12:26:00,142.69,142.705,142.655,142.665,71300000.0
2009-10-14 12:27:00,142.675,142.7,142.655,142.675,63600000.0
2009-10-14 12:28:00,142.675,142.68,142.635,142.635,58400000.0
2009-10-14 12:29:00,142.63,142.655,142.63,142.63,97600000.0
2009-10-14 12:30:00,142.63,142.65,142.6,142.6,89000000.0
2009-10-14 12:31:00,142.6,142.625,142.59,142.605,75900000.0
2009-10-14 12:32:00,142.605,142.63,142.605,142.61,41200000.0
2009-10-14 12:33:00,142.615,142.64,142.605,142.625,165300000.0
2009-10-14 12:34:00,142.62,142.65,142.615,142.63,64800000.0
2009-10-14 12:35:00,142.63,142.665,142.63,142.655,77800000.0
2009-10-14 12:36:00,142.65,142.66,142.625,142.625,54900000.0
2009-10-14 12:37:00,142.625,142.645,142.625,142.64,77200000.0
2009-10-14 12:38:00,142.64,142.65,142.63,142.64,58900000.0
2009-10-14 12:39:00,142.635,142.67,142.63,142.665,68200000.0
2009-10-14 12:40:00,142.67,142.67,142.64,142.64,51800000.0
2009-10-14 12:41:00,142.64,142.68,142.64,142.655,159800000.0
2009-10-14 12:42:00,142.655,142.665,142.655,142.655,78800000.0
2009-10-14 12:43:00,142.655,142.66,142.635,142.64,53700000.0
2009-10-14 12:44:00,142.65,142.67,142.635,142.645,42700000.0
2009-10-14 12:45:00,142.65,142.65,142.61,142.61,61300000.0
2009-10-14 12:46:00,142.61,142.62,142.595,142.6,149600000.0
2009-10-14 12:47:00,142.6,142.635,142.58,142.63,113500000.0
2009-10-14 12:48:00,142.63,142.66,142.62,142.65,106700000.0
2009-10-14 12:49:00,142.645,142.655,142.64,142.64,67200000.0
2009-10-14 12:50:00,142.64,142.655,142.625,142.645,72200000.0
2009-10-14 12:51:00,142.645,142.67,142.645,142.66,114000000.0
2009-10-14 12:52:00,142.66,142.695,142.63,142.63,82600000.0
2009-10-14 12:53:00,142.63,142.695,142.63,142.685,104500000.0
2009-10-14 12:54:00,142.685,142.695,142.665,142.665,64300000.0
2009-10-14 12:55:00,142.665,142.715,142.645,142.69,128900000.0
2009-10-14 12:56:00,142.69,142.72,142.69,142.705,107200000.0
2009-10-14 12:57:00,142.715,142.715,142.66,142.705,101500000.0
2009-10-14 12:58:00,142.705,142.705,142.645,142.685,134400000.0
2009-10-14 12:59:00,142.7,142.835,142.7,142.775,179100000.0
2009-10-14 13:00:00,142.78,142.79,142.7,142.735,164700000.0
2009-10-14 13:01:00,142.735,142.83,142.73,142.83,189700000.0
2009-10-14 13:02:00,142.825,142.88,142.78,142.87,275400000.0
2009-10-14 13:03:00,142.87,142.885,142.795,142.825,165600000.0
2009-10-14 13:04:00,142.82,142.885,142.82,142.865,158900000.0
2009-10-14 13:05:00,142.865,142.98,142.855,142.91,214500000.0
2009-10-14 13:06:00,142.915,142.915,142.865,142.88,155200000.0
2009-10-14 13:07:00,142.88,142.96,142.88,142.945,220300000.0
2009-10-14 13:08:00,142.955,143.05,142.92,142.93,226430000.0
2009-10-14 13:09:00,142.925,142.945,142.9,142.94,241900000.0
2009-10-14 13:10:00,142.94,143.07,142.935,143.03,254600000.0
2009-10-14 13:11:00,143.035,143.13,143.03,143.1,172100000.0
2009-10-14 13:12:00,143.095,143.105,142.985,142.99,266600000.0
2009-10-14 13:13:00,142.99,142.99,142.935,142.98,223100000.0
2009-10-14 13:14:00,142.98,143.195,142.98,143.155,262800000.0
2009-10-14 13:15:00,143.16,143.175,143.135,143.175,179400000.0
2009-10-14 13:16:00,143.175,143.2,143.155,143.17,189200000.0
2009-10-14 13:17:00,143.17,143.325,143.16,143.305,239400000.0
2009-10-14 13:18:00,143.305,143.34,143.265,143.27,227600000.0
2009-10-14 13:19:00,143.27,143.33,143.18,143.2,212500000.0
2009-10-14 13:20:00,143.205,143.225,143.145,143.22,138800000.0
2009-10-14 13:21:00,143.22,143.305,143.21,143.28,192900000.0
2009-10-14 13:22:00,143.28,143.295,143.245,143.26,152800000.0
2009-10-14 13:23:00,143.26,143.305,143.25,143.255,163900000.0
2009-10-14 13:24:00,143.25,143.4,143.22,143.375,196800000.0
2009-10-14 13:25:00,143.37,143.425,143.355,143.38,178300000.0
2009-10-14 13:26:00,143.385,143.41,143.26,143.27,133700000.0
2009-10-14 13:27:00,143.265,143.37,143.26,143.31,136200000.0
2009-10-14 13:28:00,143.315,143.34,143.305,143.32,94300000.0
2009-10-14 13:29:00,143.32,143.335,143.24,143.315,142800000.0
2009-10-14 13:30:00,143.315,143.315,143.26,143.3,139400000.0
2009-10-14 13:31:00,143.3,143.35,143.3,143.345,155800000.0
2009-10-14 13:32:00,143.34,143.39,143.335,143.375,145400000.0
2009-10-14 13:33:00,143.375,143.415,143.345,143.365,165900000.0
2009-10-14 13:34:00,143.38,143.425,143.355,143.375,159500000.0
2009-10-14 13:35:00,143.38,143.505,143.37,143.475,169500000.0
2009-10-14 13:36:00,143.48,143.49,143.42,143.485,183300000.0
2009-10-14 13:37:00,143.485,143.525,143.425,143.44,195800000.0
2009-10-14 13:38:00,143.435,143.47,143.425,143.435,110000000.0
2009-10-14 13:39:00,143.445,143.505,143.435,143.435,134100000.0
2009-10-14 13:40:00,143.435,143.445,143.42,143.435,83400000.0
2009-10-14 13:41:00,143.435,143.475,143.435,143.46,96200000.0
2009-10-14 13:42:00,143.465,143.47,143.41,143.415,138200000.0
2009-10-14 13:43:00,143.405,143.455,143.37,143.455,159300000.0
2009-10-14 13:44:00,143.45,143.45,143.39,143.4,100300000.0
2009-10-14 13:45:00,143.4,143.515,143.39,143.5,178100000.0
2009-10-14 13:46:00,143.495,143.495,143.41,143.425,170800000.0
2009-10-14 13:47:00,143.435,143.445,143.405,143.42,121700000.0
2009-10-14 13:48:00,143.415,143.415,143.34,143.375,128800000.0
2009-10-14 13:49:00,143.375,143.375,143.35,143.375,58300000.0
2009-10-14 13:50:00,143.375,143.415,143.37,143.405,152100000.0
2009-10-14 13:51:00,143.395,143.425,143.36,143.365,120400000.0
2009-10-14 13:52:00,143.365,143.405,143.35,143.395,165600000.0
2009-10-14 13:53:00,143.385,143.405,143.38,143.38,66900000.0
2009-10-14 13:54:00,143.38,143.425,143.38,143.42,108300000.0
2009-10-14 13:55:00,143.415,143.425,143.38,143.39,145900000.0
2009-10-14 13:56:00,143.39,143.435,143.38,143.435,128200000.0
2009-10-14 13:57:00,143.435,143.435,143.4,143.41,96400000.0
2009-10-14 13:58:00,143.405,143.45,143.37,143.43,152200000.0
2009-10-14 13:59:00,143.43,143.435,143.37,143.435,167100000.0
2009-10-14 14:00:00,143.435,143.435,143.35,143.365,144200000.0
2009-10-14 14:01:00,143.37,143.385,143.345,143.345,148700000.0
2009-10-14 14:02:00,143.36,143.36,143.325,143.355,111300000.0
2009-10-14 14:03:00,143.36,143.37,143.33,143.355,193900000.0
2009-10-14 14:04:00,143.35,143.38,143.345,143.35,190300000.0
2009-10-14 14:05:00,143.345,143.39,143.315,143.32,183000000.0
2009-10-14 14:06:00,143.32,143.44,143.32,143.435,165300000.0
2009-10-14 14:07:00,143.435,143.465,143.35,143.36,177700000.0
2009-10-14 14:08:00,143.35,143.36,143.32,143.35,184600000.0
2009-10-14 14:09:00,143.345,143.375,143.345,143.375,106700000.0
2009-10-14 14:10:00,143.375,143.38,143.34,143.34,106300000.0
2009-10-14 14:11:00,143.335,143.37,143.33,143.365,78900000.0
2009-10-14 14:12:00,143.365,143.435,143.36,143.425,97200000.0
2009-10-14 14:13:00,143.42,143.475,143.41,143.445,123900000.0
2009-10-14 14:14:00,143.455,143.455,143.38,143.39,122900000.0
2009-10-14 14:15:00,143.4,143.415,143.38,143.415,84800000.0
2009-10-14 14:16:00,143.43,143.44,143.42,143.42,111700000.0
2009-10-14 14:17:00,143.41,143.475,143.405,143.455,114800000.0
2009-10-14 14:18:00,143.455,143.455,143.39,143.44,125800000.0
2009-10-14 14:19:00,143.445,143.455,143.4,143.45,168300000.0
2009-10-14 14:20:00,143.45,143.51,143.44,143.47,213600000.0
2009-10-14 14:21:00,143.46,143.49,143.44,143.45,192600000.0
2009-10-14 14:22:00,143.465,143.465,143.425,143.435,122900000.0
2009-10-14 14:23:00,143.445,143.525,143.445,143.525,154300000.0
2009-10-14 14:24:00,143.52,143.53,143.49,143.505,151200000.0
2009-10-14 14:25:00,143.505,143.545,143.495,143.515,284100000.0
2009-10-14 14:26:00,143.515,143.56,143.515,143.555,162900000.0
2009-10-14 14:27:00,143.55,143.57,143.54,143.555,72000000.0
2009-10-14 14:28:00,143.55,143.575,143.525,143.55,154900000.0
2009-10-14 14:29:00,143.555,143.56,143.435,143.45,145900000.0
2009-10-14 14:30:00,143.465,143.835,143.45,143.795,228100000.0
2009-10-14 14:31:00,143.795,143.85,143.7,143.72,255900000.0
2009-10-14 14:32:00,143.72,143.765,143.675,143.745,218700000.0
2009-10-14 14:33:00,143.745,143.755,143.695,143.72,233900000.0
2009-10-14 14:34:00,143.715,143.76,143.685,143.685,276800000.0
2009-10-14 14:35:00,143.68,143.74,143.63,143.65,213800000.0
2009-10-14 14:36:00,143.655,143.75,143.575,143.595,238100000.0
2009-10-14 14:37:00,143.59,143.62,143.525,143.525,166800000.0
2009-10-14 14:38:00,143.525,143.53,143.455,143.465,160000000.0
2009-10-14 14:39:00,143.46,143.51,143.44,143.485,197700000.0
2009-10-14 14:40:00,143.485,143.51,143.45,143.47,173200000.0
2009-10-14 14:41:00,143.48,143.515,143.46,143.51,167100000.0
2009-10-14 14:42:00,143.495,143.495,143.45,143.49,108100000.0
2009-10-14 14:43:00,143.49,143.49,143.45,143.47,100700000.0
2009-10-14 14:44:00,143.47,143.525,143.46,143.505,209600000.0
2009-10-14 14:45:00,143.5,143.515,143.485,143.495,170000000.0
2009-10-14 14:46:00,143.49,143.52,143.46,143.49,118600000.0
2009-10-14 14:47:00,143.49,143.495,143.405,143.445,196000000.0
2009-10-14 14:48:00,143.445,143.51,143.42,143.505,118900000.0
2009-10-14 14:49:00,143.505,143.505,143.41,143.425,192100000.0
2009-10-14 14:50:00,143.425,143.44,143.36,143.385,208700000.0
2009-10-14 14:51:00,143.385,143.42,143.355,143.38,186400000.0
2009-10-14 14:52:00,143.375,143.43,143.335,143.43,172300000.0
2009-10-14 14:53:00,143.425,143.43,143.39,143.395,139600000.0
2009-10-14 14:54:00,143.4,143.43,143.345,143.365,174500000.0
2009-10-14 14:55:00,143.36,143.375,143.335,143.34,214300000.0
2009-10-14 14:56:00,143.345,143.37,143.32,143.33,113800000.0
2009-10-14 14:57:00,143.325,143.325,143.31,143.325,85900000.0
2009-10-14 14:58:00,143.315,143.34,143.305,143.32,109000000.0
2009-10-14 14:59:00,143.32,143.355,143.31,143.345,168500000.0
2009-10-14 15:00:00,143.35,143.36,143.295,143.305,165800000.0
2009-10-14 15:01:00,143.305,143.325,143.255,143.32,146450000.0
2009-10-14 15:02:00,143.31,143.315,143.205,143.255,215900000.0
2009-10-14 15:03:00,143.255,143.265,143.22,143.225,148900000.0
2009-10-14 15:04:00,143.225,143.24,143.105,143.105,222200000.0
2009-10-14 15:05:00,143.105,143.15,143.03,143.125,231900000.0
2009-10-14 15:06:00,143.125,143.195,143.11,143.19,163200000.0
2009-10-14 15:07:00,143.185,143.195,143.15,143.175,236000000.0
2009-10-14 15:08:00,143.18,143.21,143.155,143.195,102200000.0
2009-10-14 15:09:00,143.195,143.205,143.13,143.165,149000000.0
2009-10-14 15:10:00,143.165,143.2,143.12,143.19,164100000.0
2009-10-14 15:11:00,143.195,143.205,143.075,143.14,218000000.0
2009-10-14 15:12:00,143.14,143.19,143.14,143.155,181600000.0
2009-10-14 15:13:00,143.155,143.175,143.14,143.15,183900000.0
2009-10-14 15:14:00,143.15,143.165,143.12,143.15,162800000.0
2009-10-14 15:15:00,143.15,143.155,143.065,143.09,116200000.0
2009-10-14 15:16:00,143.085,143.11,143.06,143.105,145100000.0
2009-10-14 15:17:00,143.105,143.13,143.065,143.08,127600000.0
2009-10-14 15:18:00,143.08,143.11,143.065,143.085,180800000.0
2009-10-14 15:19:00,143.085,143.12,143.065,143.08,175300000.0
2009-10-14 15:20:00,143.08,143.115,143.035,143.07,190200000.0
2009-10-14 15:21:00,143.07,143.11,143.05,143.095,139500000.0
2009-10-14 15:22:00,143.1,143.115,143.045,143.055,105800000.0
2009-10-14 15:23:00,143.05,143.065,143.035,143.05,77400000.0
2009-10-14 15:24:00,143.05,143.085,143.04,143.06,64200000.0
2009-10-14 15:25:00,143.06,143.08,143.035,143.055,147000000.0
2009-10-14 15:26:00,143.055,143.07,143.05,143.065,70900000.0
2009-10-14 15:27:00,143.065,143.07,143.025,143.05,153200000.0
2009-10-14 15:28:00,143.045,143.045,142.985,143.005,150900000.0
2009-10-14 15:29:00,143.01,143.01,142.98,143.0,176300000.0
2009-10-14 15:30:00,143.0,143.0,142.82,142.82,212700000.0
2009-10-14 15:31:00,142.82,142.865,142.775,142.815,282500000.0
2009-10-14 15:32:00,142.82,142.82,142.735,142.76,234000000.0
2009-10-14 15:33:00,142.76,142.76,142.655,142.685,246100000.0
2009-10-14 15:34:00,142.68,142.725,142.675,142.725,168300000.0
2009-10-14 15:35:00,142.725,142.73,142.135,142.565,287100000.0
2009-10-14 15:36:00,142.505,142.575,142.395,142.55,279400000.0
2009-10-14 15:37:00,142.55,142.57,142.49,142.545,231400000.0
2009-10-14 15:38:00,142.545,142.605,142.535,142.6,217000000.0
2009-10-14 15:39:00,142.605,142.66,142.59,142.655,183500000.0
2009-10-14 15:40:00,142.66,142.705,142.54,142.55,239500000.0
2009-10-14 15:41:00,142.555,142.625,142.515,142.6,247900000.0
2009-10-14 15:42:00,142.6,142.615,142.425,142.425,210500000.0
2009-10-14 15:43:00,142.425,142.48,142.31,142.325,222900000.0
2009-10-14 15:44:00,142.325,142.455,142.295,142.45,167900000.0
2009-10-14 15:45:00,142.455,142.475,142.395,142.41,227400000.0
2009-10-14 15:46:00,142.4,142.54,142.385,142.535,238600000.0
2009-10-14 15:47:00,142.54,142.545,142.505,142.535,148800000.0
2009-10-14 15:48:00,142.535,142.555,142.51,142.51,157700000.0
2009-10-14 15:49:00,142.51,142.54,142.47,142.495,187000000.0
2009-10-14 15:50:00,142.49,142.52,142.435,142.45,189600000.0
2009-10-14 15:51:00,142.46,142.46,142.32,142.375,236900000.0
2009-10-14 15:52:00,142.375,142.38,142.32,142.36,222500000.0
2009-10-14 15:53:00,142.36,142.36,142.3,142.335,171300000.0
2009-10-14 15:54:00,142.34,142.365,142.325,142.33,146200000.0
2009-10-14 15:55:00,142.33,142.36,142.3,142.36,167400000.0
2009-10-14 15:56:00,142.36,142.4,142.355,142.375,179900000.0
2009-10-14 15:57:00,142.37,142.425,142.37,142.395,159700000.0
2009-10-14 15:58:00,142.395,142.41,142.36,142.4,141700000.0
2009-10-14 15:59:00,142.4,142.435,142.4,142.415,102700000.0
2009-10-14 16:00:00,142.425,142.43,142.36,142.385,144800000.0
2009-10-14 16:01:00,142.385,142.385,142.315,142.325,145100000.0
2009-10-14 16:02:00,142.315,142.335,142.265,142.265,190600000.0
2009-10-14 16:03:00,142.275,142.305,142.26,142.275,185700000.0
2009-10-14 16:04:00,142.285,142.34,142.275,142.33,201100000.0
2009-10-14 16:05:00,142.33,142.33,142.195,142.2,220600000.0
2009-10-14 16:06:00,142.205,142.22,142.165,142.18,219900000.0
2009-10-14 16:07:00,142.18,142.18,142.12,142.165,229700000.0
2009-10-14 16:08:00,142.165,142.23,142.155,142.225,197800000.0
2009-10-14 16:09:00,142.23,142.255,142.21,142.21,209400000.0
2009-10-14 16:10:00,142.215,142.285,142.21,142.27,180900000.0
2009-10-14 16:11:00,142.275,142.29,142.24,142.26,204300000.0
2009-10-14 16:12:00,142.26,142.325,142.25,142.305,195000000.0
2009-10-14 16:13:00,142.305,142.365,142.305,142.35,159400000.0
2009-10-14 16:14:00,142.345,142.37,142.31,142.335,153300000.0
2009-10-14 16:15:00,142.34,142.37,142.31,142.335,160400000.0
2009-10-14 16:16:00,142.33,142.33,142.28,142.295,221400000.0
2009-10-14 16:17:00,142.295,142.355,142.295,142.345,139200000.0
2009-10-14 16:18:00,142.35,142.36,142.32,142.355,176500000.0
2009-10-14 16:19:00,142.355,142.36,142.34,142.355,122600000.0
2009-10-14 16:20:00,142.35,142.36,142.31,142.32,132100000.0
2009-10-14 16:21:00,142.315,142.34,142.295,142.31,203800000.0
2009-10-14 16:22:00,142.315,142.345,142.305,142.325,164500000.0
2009-10-14 16:23:00,142.33,142.39,142.325,142.385,147800000.0
2009-10-14 16:24:00,142.38,142.41,142.37,142.375,202400000.0
2009-10-14 16:25:00,142.365,142.385,142.345,142.355,159600000.0
2009-10-14 16:26:00,142.35,142.375,142.34,142.355,116300000.0
2009-10-14 16:27:00,142.35,142.37,142.335,142.36,130300000.0
2009-10-14 16:28:00,142.36,142.41,142.36,142.4,137300000.0
2009-10-14 16:29:00,142.4,142.41,142.38,142.38,137300000.0
2009-10-14 16:30:00,142.38,142.47,142.35,142.47,174200000.0
2009-10-14 16:31:00,142.47,142.48,142.43,142.44,163700000.0
2009-10-14 16:32:00,142.435,142.45,142.41,142.43,119000000.0
2009-10-14 16:33:00,142.42,142.43,142.39,142.42,162400000.0
2009-10-14 16:34:00,142.42,142.42,142.355,142.37,141400000.0
2009-10-14 16:35:00,142.365,142.42,142.365,142.405,170800000.0
2009-10-14 16:36:00,142.405,142.44,142.38,142.42,140000000.0
2009-10-14 16:37:00,142.42,142.42,142.355,142.37,116600000.0
2009-10-14 16:38:00,142.365,142.38,142.35,142.35,86100000.0
2009-10-14 16:39:00,142.35,142.37,142.285,142.345,250500000.0
2009-10-14 16:40:00,142.345,142.36,142.275,142.305,184400000.0
2009-10-14 16:41:00,142.305,142.375,142.29,142.335,175600000.0
2009-10-14 16:42:00,142.335,142.38,142.315,142.33,224000000.0
2009-10-14 16:43:00,142.33,142.36,142.315,142.355,98900000.0
2009-10-14 16:44:00,142.355,142.37,142.28,142.35,205200000.0
2009-10-14 16:45:00,142.355,142.355,142.265,142.265,165400000.0
2009-10-14 16:46:00,142.265,142.295,142.265,142.285,95600000.0
2009-10-14 16:47:00,142.285,142.335,142.275,142.33,107100000.0
2009-10-14 16:48:00,142.325,142.345,142.295,142.315,88000000.0
2009-10-14 16:49:00,142.31,142.345,142.295,142.34,104100000.0
2009-10-14 16:50:00,142.34,142.345,142.275,142.275,72300000.0
2009-10-14 16:51:00,142.275,142.32,142.275,142.31,95200000.0
2009-10-14 16:52:00,142.305,142.355,142.305,142.32,155600000.0
2009-10-14 16:53:00,142.32,142.34,142.265,142.265,187400000.0
2009-10-14 16:54:00,142.265,142.29,142.215,142.235,123700000.0
2009-10-14 16:55:00,142.235,142.27,142.235,142.255,168700000.0
2009-10-14 16:56:00,142.25,142.29,142.22,142.275,139200000.0
2009-10-14 16:57:00,142.28,142.32,142.27,142.315,143000000.0
2009-10-14 16:58:00,142.325,142.375,142.295,142.375,122900000.0
2009-10-14 16:59:00,142.37,142.49,142.36,142.49,221900000.0
2009-10-14 17:00:00,142.48,142.51,142.465,142.49,204100000.0
2009-10-14 17:01:00,142.49,142.49,142.41,142.43,150300000.0
2009-10-14 17:02:00,142.43,142.46,142.42,142.455,189300000.0
2009-10-14 17:03:00,142.46,142.525,142.46,142.52,166100000.0
2009-10-14 17:04:00,142.52,142.52,142.495,142.52,161600000.0
2009-10-14 17:05:00,142.52,142.595,142.52,142.57,183100000.0
2009-10-14 17:06:00,142.575,142.595,142.56,142.59,154000000.0
2009-10-14 17:07:00,142.595,142.62,142.565,142.575,174700000.0
2009-10-14 17:08:00,142.58,142.59,142.535,142.54,189600000.0
2009-10-14 17:09:00,142.54,142.57,142.515,142.545,104800000.0
2009-10-14 17:10:00,142.55,142.56,142.525,142.545,142900000.0
2009-10-14 17:11:00,142.545,142.605,142.545,142.59,141800000.0
2009-10-14 17:12:00,142.595,142.64,142.58,142.595,168500000.0
2009-10-14 17:13:00,142.595,142.61,142.55,142.57,148900000.0
2009-10-14 17:14:00,142.57,142.575,142.545,142.545,93400000.0
2009-10-14 17:15:00,142.535,142.57,142.53,142.545,126800000.0
2009-10-14 17:16:00,142.54,142.575,142.54,142.57,117300000.0
2009-10-14 17:17:00,142.575,142.575,142.51,142.51,106800000.0
2009-10-14 17:18:00,142.515,142.515,142.46,142.465,81780000.0
2009-10-14 17:19:00,142.465,142.48,142.46,142.48,96160000.0
2009-10-14 17:20:00,142.47,142.505,142.46,142.505,63700000.0
2009-10-14 17:21:00,142.505,142.53,142.485,142.505,146600000.0
2009-10-14 17:22:00,142.505,142.515,142.49,142.5,116800000.0
2009-10-14 17:23:00,142.5,142.525,142.5,142.515,111600000.0
2009-10-14 17:24:00,142.515,142.56,142.515,142.555,128000000.0
2009-10-14 17:25:00,142.555,142.595,142.555,142.59,155100000.0
2009-10-14 17:26:00,142.585,142.64,142.585,142.63,126900000.0
2009-10-14 17:27:00,142.62,142.62,142.575,142.585,121500000.0
2009-10-14 17:28:00,142.585,142.605,142.58,142.585,74800000.0
2009-10-14 17:29:00,142.585,142.615,142.585,142.59,106400000.0
2009-10-14 17:30:00,142.6,142.61,142.575,142.6,130500000.0
2009-10-14 17:31:00,142.6,142.635,142.595,142.615,80400000.0
2009-10-14 17:32:00,142.62,142.67,142.62,142.655,98600000.0
2009-10-14 17:33:00,142.645,142.68,142.64,142.66,101600000.0
2009-10-14 17:34:00,142.66,142.67,142.625,142.625,154400000.0
2009-10-14 17:35:00,142.625,142.625,142.56,142.58,96200000.0
2009-10-14 17:36:00,142.58,142.62,142.575,142.6,134800000.0
2009-10-14 17:37:00,142.61,142.62,142.585,142.615,89300000.0
2009-10-14 17:38:00,142.615,142.615,142.575,142.595,44400000.0
2009-10-14 17:39:00,142.59,142.615,142.57,142.605,77200000.0
2009-10-14 17:40:00,142.605,142.645,142.6,142.635,91900000.0
2009-10-14 17:41:00,142.63,142.66,142.595,142.66,95800000.0
2009-10-14 17:42:00,142.66,142.685,142.64,142.66,102700000.0
2009-10-14 17:43:00,142.66,142.68,142.64,142.655,88400000.0
2009-10-14 17:44:00,142.67,142.71,142.66,142.69,56400000.0
2009-10-14 17:45:00,142.705,142.74,142.685,142.735,140600000.0
2009-10-14 17:46:00,142.73,142.755,142.705,142.745,133300000.0
2009-10-14 17:47:00,142.76,142.805,142.755,142.79,125400000.0
2009-10-14 17:48:00,142.79,142.81,142.77,142.785,149600000.0
2009-10-14 17:49:00,142.795,142.835,142.775,142.775,130400000.0
2009-10-14 17:50:00,142.775,142.8,142.765,142.79,98000000.0
2009-10-14 17:51:00,142.8,142.84,142.795,142.835,120800000.0
2009-10-14 17:52:00,142.835,142.87,142.795,142.8,122200000.0
2009-10-14 17:53:00,142.8,142.83,142.785,142.83,123500000.0
2009-10-14 17:54:00,142.83,142.835,142.78,142.79,111100000.0
2009-10-14 17:55:00,142.785,142.795,142.77,142.785,50700000.0
2009-10-14 17:56:00,142.805,142.815,142.77,142.785,108700000.0
2009-10-14 17:57:00,142.785,142.86,142.78,142.85,138600000.0
2009-10-14 17:58:00,142.85,142.85,142.815,142.815,82600000.0
2009-10-14 17:59:00,142.815,142.86,142.805,142.85,80800000.0
2009-10-14 18:00:00,142.845,142.845,142.81,142.81,98000000.0
2009-10-14 18:01:00,142.81,142.82,142.775,142.8,130500000.0
2009-10-14 18:02:00,142.805,142.855,142.795,142.855,107000000.0
2009-10-14 18:03:00,142.86,142.885,142.835,142.855,127500000.0
2009-10-14 18:04:00,142.85,142.875,142.815,142.87,153400000.0
2009-10-14 18:05:00,142.87,142.885,142.835,142.86,178700000.0
2009-10-14 18:06:00,142.855,142.87,142.83,142.855,78700000.0
2009-10-14 18:07:00,142.855,142.88,142.85,142.85,86800000.0
2009-10-14 18:08:00,142.85,142.925,142.85,142.885,86100000.0
2009-10-14 18:09:00,142.885,142.9,142.865,142.865,106900000.0
2009-10-14 18:10:00,142.89,142.93,142.87,142.895,146700000.0
2009-10-14 18:11:00,142.9,142.915,142.88,142.905,45200000.0
2009-10-14 18:12:00,142.905,142.92,142.89,142.91,60000000.0
2009-10-14 18:13:00,142.905,142.93,142.9,142.9,83600000.0
2009-10-14 18:14:00,142.905,142.915,142.895,142.91,43400000.0
2009-10-14 18:15:00,142.91,142.915,142.9,142.91,68100000.0
2009-10-14 18:16:00,142.905,142.91,142.885,142.89,32700000.0
2009-10-14 18:17:00,142.89,142.905,142.88,142.905,44700000.0
2009-10-14 18:18:00,142.89,142.89,142.79,142.79,106300000.0
2009-10-14 18:19:00,142.79,142.795,142.765,142.78,74800000.0
2009-10-14 18:20:00,142.785,142.88,142.785,142.85,112200000.0
2009-10-14 18:21:00,142.855,142.885,142.835,142.88,101600000.0
2009-10-14 18:22:00,142.885,142.895,142.87,142.895,68100000.0
2009-10-14 18:23:00,142.89,142.915,142.885,142.89,65400000.0
2009-10-14 18:24:00,142.895,142.9,142.87,142.87,36000000.0
2009-10-14 18:25:00,142.885,142.89,142.87,142.885,25000000.0
2009-10-14 18:26:00,142.9,142.91,142.895,142.9,45300000.0
2009-10-14 18:27:00,142.9,142.915,142.895,142.895,43000000.0
2009-10-14 18:28:00,142.895,142.895,142.885,142.89,27800000.0
2009-10-14 18:29:00,142.895,142.9,142.82,142.845,129700000.0
2009-10-14 18:30:00,142.845,142.865,142.785,142.845,286000000.0
2009-10-14 18:31:00,142.84,142.85,142.785,142.825,239300000.0
2009-10-14 18:32:00,142.825,142.84,142.805,142.83,188900000.0
2009-10-14 18:33:00,142.825,142.84,142.8,142.81,82900000.0
2009-10-14 18:34:00,142.81,142.81,142.765,142.795,88500000.0
2009-10-14 18:35:00,142.79,142.79,142.755,142.79,94500000.0
2009-10-14 18:36:00,142.785,142.815,142.785,142.8,86100000.0
2009-10-14 18:37:00,142.795,142.805,142.765,142.77,137200000.0
2009-10-14 18:38:00,142.765,142.805,142.765,142.8,46100000.0
2009-10-14 18:39:00,142.8,142.8,142.775,142.775,72300000.0
2009-10-14 18:40:00,142.78,142.79,142.775,142.785,38500000.0
2009-10-14 18:41:00,142.78,142.81,142.78,142.805,74000000.0
2009-10-14 18:42:00,142.805,142.805,142.79,142.79,28300000.0
2009-10-14 18:43:00,142.79,142.8,142.7,142.72,146100000.0
2009-10-14 18:44:00,142.725,142.725,142.64,142.655,141900000.0
2009-10-14 18:45:00,142.645,142.68,142.645,142.675,158900000.0
2009-10-14 18:46:00,142.675,142.7,142.65,142.695,50400000.0
2009-10-14 18:47:00,142.705,142.71,142.69,142.7,79600000.0
2009-10-14 18:48:00,142.71,142.75,142.71,142.735,51600000.0
2009-10-14 18:49:00,142.725,142.74,142.7,142.71,62200000.0
2009-10-14 18:50:00,142.71,142.76,142.71,142.73,84000000.0
2009-10-14 18:51:00,142.73,142.76,142.725,142.73,71800000.0
2009-10-14 18:52:00,142.73,142.735,142.7,142.7,152700000.0
2009-10-14 18:53:00,142.71,142.725,142.7,142.725,42400000.0
2009-10-14 18:54:00,142.72,142.73,142.695,142.71,83900000.0
2009-10-14 18:55:00,142.705,142.74,142.705,142.74,85200000.0
2009-10-14 18:56:00,142.735,142.76,142.735,142.745,54600000.0
2009-10-14 18:57:00,142.735,142.735,142.685,142.71,74400000.0
2009-10-14 18:58:00,142.7,142.725,142.7,142.72,28500000.0
2009-10-14 18:59:00,142.71,142.715,142.7,142.71,51100000.0
2009-10-14 19:00:00,142.705,142.71,142.705,142.705,45200000.0
2009-10-14 19:01:00,142.705,142.705,142.705,142.705,1500000.0
2009-10-14 19:02:00,142.7,142.735,142.695,142.735,37600000.0
2009-10-14 19:03:00,142.73,142.73,142.7,142.725,48300000.0
2009-10-14 19:04:00,142.735,142.77,142.735,142.77,33700000.0
2009-10-14 19:05:00,142.77,142.81,142.76,142.805,70800000.0
2009-10-14 19:06:00,142.81,142.84,142.775,142.825,135500000.0
2009-10-14 19:07:00,142.825,142.905,142.79,142.885,190400000.0
2009-10-14 19:08:00,142.895,142.895,142.845,142.845,108100000.0
2009-10-14 19:09:00,142.845,142.905,142.84,142.865,87300000.0
2009-10-14 19:10:00,142.865,142.885,142.83,142.85,90700000.0
2009-10-14 19:11:00,142.865,142.905,142.85,142.88,78400000.0
2009-10-14 19:12:00,142.895,142.915,142.89,142.91,172900000.0
2009-10-14 19:13:00,142.915,142.93,142.89,142.92,134300000.0
2009-10-14 19:14:00,142.93,142.93,142.865,142.865,105300000.0
2009-10-14 19:15:00,142.86,142.87,142.835,142.84,66800000.0
2009-10-14 19:16:00,142.845,142.865,142.755,142.76,117100000.0
2009-10-14 19:17:00,142.76,142.76,142.61,142.625,208900000.0
2009-10-14 19:18:00,142.64,142.665,142.61,142.625,197000000.0
2009-10-14 19:19:00,142.625,142.68,142.625,142.675,102500000.0
2009-10-14 19:20:00,142.675,142.725,142.675,142.715,114100000.0
2009-10-14 19:21:00,142.7,142.71,142.615,142.625,143900000.0
2009-10-14 19:22:00,142.635,142.675,142.635,142.665,96100000.0
2009-10-14 19:23:00,142.655,142.665,142.625,142.63,114500000.0
2009-10-14 19:24:00,142.625,142.635,142.59,142.605,124400000.0
2009-10-14 19:25:00,142.605,142.615,142.56,142.595,82600000.0
2009-10-14 19:26:00,142.59,142.615,142.59,142.615,30000000.0
2009-10-14 19:27:00,142.615,142.635,142.57,142.635,138000000.0
2009-10-14 19:28:00,142.635,142.65,142.615,142.63,87400000.0
2009-10-14 19:29:00,142.62,142.665,142.62,142.625,80000000.0
2009-10-14 19:30:00,142.625,142.685,142.615,142.68,90400000.0
2009-10-14 19:31:00,142.68,142.68,142.65,142.655,67300000.0
2009-10-14 19:32:00,142.655,142.675,142.65,142.665,94200000.0
2009-10-14 19:33:00,142.665,142.705,142.665,142.685,143300000.0
2009-10-14 19:34:00,142.68,142.685,142.64,142.67,106700000.0
2009-10-14 19:35:00,142.67,142.71,142.665,142.685,93300000.0
2009-10-14 19:36:00,142.685,142.685,142.65,142.66,118700000.0
2009-10-14 19:37:00,142.675,142.69,142.63,142.64,194600000.0
2009-10-14 19:38:00,142.635,142.635,142.61,142.635,154700000.0
2009-10-14 19:39:00,142.625,142.64,142.625,142.63,39300000.0
2009-10-14 19:40:00,142.635,142.685,142.63,142.685,64700000.0
2009-10-14 19:41:00,142.7,142.74,142.69,142.7,194400000.0
2009-10-14 19:42:00,142.715,142.72,142.67,142.67,128700000.0
2009-10-14 19:43:00,142.67,142.69,142.66,142.675,97000000.0
2009-10-14 19:44:00,142.685,142.735,142.685,142.72,76400000.0
2009-10-14 19:45:00,142.72,142.74,142.695,142.73,139200000.0
2009-10-14 19:46:00,142.73,142.78,142.725,142.78,145100000.0
2009-10-14 19:47:00,142.78,142.8,142.74,142.745,121800000.0
2009-10-14 19:48:00,142.745,142.75,142.72,142.725,109300000.0
2009-10-14 19:49:00,142.72,142.735,142.72,142.725,49800000.0
2009-10-14 19:50:00,142.72,142.74,142.72,142.74,19900000.0
2009-10-14 19:51:00,142.745,142.745,142.74,142.74,37200000.0
2009-10-14 19:52:00,142.74,142.74,142.735,142.74,39300000.0
2009-10-14 19:53:00,142.74,142.765,142.74,142.75,86200000.0
2009-10-14 19:54:00,142.75,142.765,142.745,142.76,39000000.0
2009-10-14 19:55:00,142.76,142.8,142.745,142.8,102700000.0
2009-10-14 19:56:00,142.795,142.805,142.745,142.8,109300000.0
2009-10-14 19:57:00,142.795,142.8,142.77,142.785,43200000.0
2009-10-14 19:58:00,142.785,142.81,142.785,142.805,69200000.0
2009-10-14 19:59:00,142.805,142.805,142.745,142.765,185100000.0
2009-10-14 20:00:00,142.775,142.775,142.66,142.685,206700000.0
2009-10-14 20:01:00,142.68,142.735,142.665,142.695,259900000.0
2009-10-14 20:02:00,142.71,142.73,142.585,142.595,231100000.0
2009-10-14 20:03:00,142.595,142.7,142.595,142.65,276000000.0
2009-10-14 20:04:00,142.655,142.71,142.63,142.695,325400000.0
2009-10-14 20:05:00,142.695,142.695,142.595,142.625,270000000.0
2009-10-14 20:06:00,142.615,142.62,142.575,142.605,120900000.0
2009-10-14 20:07:00,142.61,142.62,142.545,142.585,205200000.0
2009-10-14 20:08:00,142.58,142.595,142.515,142.585,241100000.0
2009-10-14 20:09:00,142.58,142.68,142.56,142.67,252400000.0
2009-10-14 20:10:00,142.67,142.695,142.605,142.625,180500000.0
2009-10-14 20:11:00,142.63,142.635,142.555,142.595,99400000.0
2009-10-14 20:12:00,142.6,142.675,142.59,142.66,180700000.0
2009-10-14 20:13:00,142.655,142.8,142.64,142.785,268300000.0
2009-10-14 20:14:00,142.785,142.785,142.68,142.74,206000000.0
2009-10-14 20:15:00,142.735,142.78,142.685,142.77,211300000.0
2009-10-14 20:16:00,142.765,142.8,142.73,142.775,187900000.0
2009-10-14 20:17:00,142.77,142.82,142.77,142.78,135500000.0
2009-10-14 20:18:00,142.775,142.835,142.775,142.79,121600000.0
2009-10-14 20:19:00,142.78,142.91,142.78,142.905,222600000.0
2009-10-14 20:20:00,142.905,142.925,142.86,142.925,336400000.0
2009-10-14 20:21:00,142.935,142.935,142.83,142.84,276700000.0
2009-10-14 20:22:00,142.835,142.895,142.835,142.87,221500000.0
2009-10-14 20:23:00,142.87,142.945,142.86,142.92,170500000.0
2009-10-14 20:24:00,142.92,142.94,142.895,142.93,229600000.0
2009-10-14 20:25:00,142.93,142.985,142.93,142.985,193100000.0
2009-10-14 20:26:00,142.985,143.05,142.985,142.99,198900000.0
2009-10-14 20:27:00,142.99,143.005,142.9,142.95,244600000.0
2009-10-14 20:28:00,142.955,142.97,142.9,142.93,197100000.0
2009-10-14 20:29:00,142.935,142.955,142.905,142.945,140300000.0
2009-10-14 20:30:00,142.945,142.95,142.93,142.945,107600000.0
2009-10-14 20:31:00,142.95,142.975,142.93,142.96,173600000.0
2009-10-14 20:32:00,142.96,142.985,142.935,142.985,155700000.0
2009-10-14 20:33:00,142.985,142.99,142.955,142.96,134700000.0
2009-10-14 20:34:00,142.96,142.985,142.95,142.97,106100000.0
2009-10-14 20:35:00,142.965,143.015,142.955,142.97,100900000.0
2009-10-14 20:36:00,142.96,142.99,142.94,142.945,136200000.0
2009-10-14 20:37:00,142.955,142.975,142.935,142.97,46300000.0
2009-10-14 20:38:00,142.965,143.055,142.955,143.025,141500000.0
2009-10-14 20:39:00,143.02,143.035,143.0,143.01,103300000.0
2009-10-14 20:40:00,143.02,143.06,143.01,143.05,121700000.0
2009-10-14 20:41:00,143.045,143.045,142.955,142.955,129200000.0
2009-10-14 20:42:00,142.96,142.965,142.91,142.93,132000000.0
2009-10-14 20:43:00,142.925,142.99,142.915,142.985,201800000.0
2009-10-14 20:44:00,142.99,142.995,142.96,142.97,100700000.0
2009-10-14 20:45:00,142.965,142.965,142.885,142.885,177700000.0
2009-10-14 20:46:00,142.885,142.89,142.855,142.87,132900000.0
2009-10-14 20:47:00,142.875,142.885,142.86,142.875,87700000.0
2009-10-14 20:48:00,142.885,142.93,142.875,142.895,81800000.0
2009-10-14 20:49:00,142.9,142.94,142.855,142.86,117500000.0
2009-10-14 20:50:00,142.86,142.88,142.85,142.86,139700000.0
2009-10-14 20:51:00,142.86,142.87,142.855,142.86,152300000.0
2009-10-14 20:52:00,142.86,142.865,142.855,142.86,80700000.0
2009-10-14 20:53:00,142.855,142.86,142.81,142.815,180900000.0
2009-10-14 20:54:00,142.81,142.835,142.805,142.83,60100000.0
2009-10-14 20:55:00,142.83,142.88,142.825,142.835,104200000.0
2009-10-14 20:56:00,142.845,142.865,142.835,142.865,75300000.0
2009-10-14 20:57:00,142.85,142.89,142.85,142.875,102800000.0
2009-10-14 20:58:00,142.87,142.925,142.855,142.925,191200000.0
2009-10-14 20:59:00,142.915,142.925,142.86,142.86,175500000.0
2009-10-14 21:00:00,142.855,142.91,142.855,142.9,117600000.0
2009-10-14 21:01:00,142.895,142.9,142.8,142.805,159300000.0
2009-10-14 21:02:00,142.82,142.84,142.815,142.825,166900000.0
2009-10-14 21:03:00,142.825,142.86,142.825,142.825,181700000.0
2009-10-14 21:04:00,142.83,142.85,142.81,142.825,137200000.0
2009-10-14 21:05:00,142.825,142.87,142.825,142.87,126500000.0
2009-10-14 21:06:00,142.86,142.875,142.845,142.865,89100000.0
2009-10-14 21:07:00,142.87,142.905,142.85,142.86,109400000.0
2009-10-14 21:08:00,142.85,142.865,142.85,142.865,37800000.0
2009-10-14 21:09:00,142.86,142.88,142.825,142.825,135400000.0
2009-10-14 21:10:00,142.835,142.845,142.79,142.805,141000000.0
2009-10-14 21:11:00,142.815,142.835,142.805,142.825,139000000.0
2009-10-14 21:12:00,142.825,142.845,142.785,142.785,132500000.0
2009-10-14 21:13:00,142.785,142.8,142.76,142.765,174200000.0
2009-10-14 21:14:00,142.76,142.79,142.76,142.77,95200000.0
2009-10-14 21:15:00,142.77,142.82,142.76,142.81,93600000.0
2009-10-14 21:16:00,142.8,142.82,142.795,142.815,20800000.0
2009-10-14 21:17:00,142.82,142.865,142.81,142.865,63100000.0
2009-10-14 21:18:00,142.865,142.865,142.81,142.83,47500000.0
2009-10-14 21:19:00,142.845,142.875,142.845,142.855,65700000.0
2009-10-14 21:20:00,142.865,142.875,142.855,142.855,40200000.0
2009-10-14 21:21:00,142.86,142.895,142.86,142.875,52600000.0
2009-10-14 21:22:00,142.885,142.9,142.875,142.875,53700000.0
2009-10-14 21:23:00,142.865,142.875,142.865,142.87,39600000.0
2009-10-14 21:24:00,142.87,142.895,142.83,142.83,79300000.0
2009-10-14 21:25:00,142.835,142.84,142.82,142.84,26600000.0
2009-10-14 21:26:00,142.84,142.845,142.825,142.845,81700000.0
2009-10-14 21:27:00,142.845,142.875,142.84,142.875,104700000.0
2009-10-14 21:28:00,142.875,142.89,142.86,142.86,126300000.0
2009-10-14 21:29:00,142.865,142.885,142.85,142.85,79700000.0
2009-10-14 21:30:00,142.85,142.865,142.835,142.86,106500000.0
2009-10-14 21:31:00,142.86,142.875,142.85,142.855,73700000.0
2009-10-14 21:32:00,142.855,142.865,142.82,142.825,90200000.0
2009-10-14 21:33:00,142.825,142.86,142.82,142.825,132800000.0
2009-10-14 21:34:00,142.825,142.85,142.82,142.82,64000000.0
2009-10-14 21:35:00,142.82,142.825,142.805,142.805,67700000.0
2009-10-14 21:36:00,142.8,142.8,142.76,142.765,198100000.0
2009-10-14 21:37:00,142.775,142.78,142.76,142.77,67000000.0
2009-10-14 21:38:00,142.77,142.78,142.755,142.77,193500000.0
2009-10-14 21:39:00,142.77,142.78,142.765,142.775,61100000.0
2009-10-14 21:40:00,142.775,142.815,142.775,142.815,117000000.0
2009-10-14 21:41:00,142.81,142.81,142.785,142.8,207700000.0
2009-10-14 21:42:00,142.8,142.83,142.79,142.83,90600000.0
2009-10-14 21:43:00,142.83,142.83,142.805,142.82,64100000.0
2009-10-14 21:44:00,142.82,142.825,142.82,142.825,14400000.0
2009-10-14 21:45:00,142.82,142.825,142.795,142.815,68300000.0
2009-10-14 21:46:00,142.81,142.84,142.8,142.84,106900000.0
2009-10-14 21:47:00,142.84,142.85,142.835,142.84,41400000.0
2009-10-14 21:48:00,142.845,142.88,142.84,142.86,78100000.0
2009-10-14 21:49:00,142.855,142.86,142.845,142.85,95400000.0
2009-10-14 21:50:00,142.845,142.85,142.825,142.835,76800000.0
2009-10-14 21:51:00,142.835,142.845,142.83,142.84,72200000.0
2009-10-14 21:52:00,142.84,142.84,142.825,142.83,136600000.0
2009-10-14 21:53:00,142.83,142.83,142.8,142.805,123500000.0
2009-10-14 21:54:00,142.8,142.815,142.8,142.805,67700000.0
2009-10-14 21:55:00,142.82,142.825,142.815,142.815,54800000.0
2009-10-14 21:56:00,142.815,142.83,142.815,142.82,112300000.0
2009-10-14 21:57:00,142.82,142.82,142.81,142.815,238100000.0
2009-10-14 21:58:00,142.815,142.815,142.78,142.805,69100000.0
2009-10-14 21:59:00,142.805,142.81,142.73,142.735,218500000.0
2009-10-14 22:00:00,142.735,142.775,142.735,142.76,150300000.0
2009-10-14 22:01:00,142.755,142.765,142.73,142.765,65600000.0
2009-10-14 22:02:00,142.765,142.765,142.755,142.76,26900000.0
2009-10-14 22:03:00,142.765,142.785,142.75,142.77,139500000.0
2009-10-14 22:04:00,142.77,142.8,142.745,142.75,126700000.0
2009-10-14 22:05:00,142.75,142.755,142.71,142.71,82700000.0
2009-10-14 22:06:00,142.71,142.715,142.71,142.715,11200000.0
2009-10-14 22:07:00,142.715,142.74,142.715,142.725,63800000.0
2009-10-14 22:08:00,142.72,142.72,142.67,142.695,73200000.0
2009-10-14 22:09:00,142.685,142.695,142.67,142.68,21600000.0
2009-10-14 22:10:00,142.68,142.68,142.665,142.675,45500000.0
2009-10-14 22:11:00,142.665,142.67,142.65,142.655,39400000.0
2009-10-14 22:12:00,142.655,142.675,142.64,142.665,48700000.0
2009-10-14 22:13:00,142.665,142.675,142.665,142.67,30000000.0
2009-10-14 22:14:00,142.67,142.7,142.67,142.69,29600000.0
2009-10-14 22:15:00,142.69,142.725,142.685,142.725,40000000.0
2009-10-14 22:16:00,142.73,142.77,142.725,142.77,121400000.0
2009-10-14 22:17:00,142.77,142.775,142.77,142.77,16000000.0
2009-10-14 22:18:00,142.765,142.78,142.745,142.75,53000000.0
2009-10-14 22:19:00,142.755,142.81,142.755,142.81,35900000.0
2009-10-14 22:20:00,142.81,142.82,142.795,142.81,94900000.0
2009-10-14 22:21:00,142.815,142.82,142.81,142.815,20200000.0
2009-10-14 22:22:00,142.815,142.83,142.805,142.83,21600000.0
2009-10-14 22:23:00,142.83,142.83,142.805,142.805,37600000.0
2009-10-14 22:24:00,142.805,142.805,142.8,142.8,19300000.0
2009-10-14 22:25:00,142.795,142.825,142.78,142.79,85000000.0
2009-10-14 22:26:00,142.79,142.805,142.785,142.805,67600000.0
2009-10-14 22:27:00,142.805,142.83,142.805,142.825,29300000.0
2009-10-14 22:28:00,142.81,142.83,142.81,142.83,23500000.0
2009-10-14 22:29:00,142.815,142.825,142.805,142.825,37400000.0
2009-10-14 22:30:00,142.81,142.81,142.79,142.795,23600000.0
2009-10-14 22:31:00,142.805,142.815,142.775,142.78,74300000.0
2009-10-14 22:32:00,142.78,142.805,142.77,142.79,36000000.0
2009-10-14 22:33:00,142.785,142.8,142.77,142.79,46600000.0
2009-10-14 22:34:00,142.785,142.81,142.785,142.81,53300000.0
2009-10-14 22:35:00,142.81,142.81,142.79,142.8,24400000.0
2009-10-14 22:36:00,142.8,142.8,142.76,142.78,49200000.0
2009-10-14 22:37:00,142.775,142.79,142.775,142.78,38900000.0
2009-10-14 22:38:00,142.78,142.785,142.765,142.765,24900000.0
2009-10-14 22:39:00,142.765,142.77,142.76,142.765,28800000.0
2009-10-14 22:40:00,142.765,142.765,142.76,142.76,9500000.0
2009-10-14 22:41:00,142.77,142.78,142.75,142.765,27700000.0
2009-10-14 22:42:00,142.765,142.765,142.75,142.75,37000000.0
2009-10-14 22:43:00,142.75,142.77,142.74,142.76,37800000.0
2009-10-14 22:44:00,142.755,142.755,142.75,142.75,19800000.0
2009-10-14 22:45:00,142.755,142.79,142.755,142.76,101900000.0
2009-10-14 22:46:00,142.76,142.77,142.76,142.77,28200000.0
2009-10-14 22:47:00,142.77,142.77,142.76,142.76,27000000.0
2009-10-14 22:48:00,142.76,142.765,142.75,142.765,39800000.0
2009-10-14 22:49:00,142.765,142.8,142.765,142.775,53500000.0
2009-10-14 22:50:00,142.775,142.79,142.775,142.79,20600000.0
2009-10-14 22:51:00,142.785,142.815,142.785,142.815,25800000.0
2009-10-14 22:52:00,142.795,142.796,142.752,142.796,25200000.0
2009-10-14 22:53:00,142.815,142.815,142.8,142.8,9000000.0
2009-10-14 22:54:00,142.8,142.825,142.8,142.825,21300000.0
2009-10-14 22:55:00,142.815,142.905,142.805,142.9,48600000.0
2009-10-14 22:56:00,142.885,142.885,142.855,142.87,26500000.0
2009-10-14 22:57:00,142.87,142.905,142.87,142.905,15400000.0
2009-10-14 22:58:00,142.905,142.91,142.89,142.9,15000000.0
2009-10-14 22:59:00,142.9,142.92,142.895,142.92,27000000.0
2009-10-14 23:00:00,142.865,142.905,142.865,142.885,41200000.0
2009-10-14 23:01:00,142.885,142.89,142.805,142.81,55100000.0
2009-10-14 23:02:00,142.825,142.86,142.815,142.82,18400000.0
2009-10-14 23:03:00,142.865,142.875,142.845,142.85,25800000.0
2009-10-14 23:04:00,142.84,142.86,142.8,142.83,45500000.0
2009-10-14 23:05:00,142.835,142.85,142.82,142.85,24000000.0
2009-10-14 23:06:00,142.85,142.89,142.84,142.88,22600000.0
2009-10-14 23:07:00,142.87,142.91,142.865,142.905,22000000.0
2009-10-14 23:08:00,142.905,142.905,142.88,142.89,27500000.0
2009-10-14 23:09:00,142.89,142.89,142.885,142.885,3000000.0
2009-10-14 23:10:00,142.845,142.86,142.83,142.83,12300000.0
2009-10-14 23:11:00,142.835,142.845,142.835,142.845,20000000.0
2009-10-14 23:12:00,142.85,142.855,142.84,142.855,19500000.0
2009-10-14 23:13:00,142.845,142.855,142.83,142.845,22200000.0
2009-10-14 23:14:00,142.835,142.85,142.83,142.835,22600000.0
2009-10-14 23:15:00,142.835,142.865,142.835,142.865,12600000.0
2009-10-14 23:16:00,142.865,142.87,142.855,142.86,30100000.0
2009-10-14 23:17:00,142.86,142.875,142.84,142.875,26400000.0
2009-10-14 23:18:00,142.89,142.89,142.865,142.865,14400000.0
2009-10-14 23:19:00,142.885,142.885,142.875,142.885,37600000.0
2009-10-14 23:20:00,142.875,142.905,142.865,142.88,30500000.0
2009-10-14 23:21:00,142.885,142.9,142.885,142.885,33100000.0
2009-10-14 23:22:00,142.885,142.895,142.885,142.885,19200000.0
2009-10-14 23:23:00,142.885,142.9,142.885,142.9,10500000.0
2009-10-14 23:24:00,142.895,142.895,142.89,142.89,11800000.0
2009-10-14 23:25:00,142.89,142.89,142.89,142.89,5000000.0
2009-10-14 23:26:00,142.84,142.872,142.84,142.846,48900000.0
2009-10-14 23:27:00,142.89,142.89,142.875,142.875,23000000.0
2009-10-14 23:28:00,142.875,142.875,142.865,142.865,3800000.0
2009-10-14 23:29:00,142.875,142.895,142.86,142.88,23800000.0
2009-10-14 23:30:00,142.88,142.96,142.875,142.91,76700000.0
2009-10-14 23:31:00,142.91,142.965,142.91,142.94,35900000.0
2009-10-14 23:32:00,142.935,142.95,142.93,142.945,13300000.0
2009-10-14 23:33:00,142.94,142.97,142.93,142.955,19200000.0
2009-10-14 23:34:00,142.955,142.98,142.935,142.98,21200000.0
2009-10-14 23:35:00,142.96,142.99,142.94,142.985,62400000.0
2009-10-14 23:36:00,142.98,143.045,142.98,143.035,54500000.0
2009-10-14 23:37:00,143.035,143.035,142.985,143.0,36900000.0
2009-10-14 23:38:00,143.005,143.005,142.965,143.005,48800000.0
2009-10-14 23:39:00,143.005,143.015,142.975,142.985,86200000.0
2009-10-14 23:40:00,142.985,143.01,142.97,143.0,82100000.0
2009-10-14 23:41:00,143.005,143.025,142.985,143.02,35100000.0
2009-10-14 23:42:00,143.01,143.03,143.0,143.02,89700000.0
2009-10-14 23:43:00,143.025,143.03,142.965,143.02,47200000.0
2009-10-14 23:44:00,143.025,143.05,143.01,143.04,32800000.0
2009-10-14 23:45:00,143.04,143.045,143.015,143.015,20900000.0
2009-10-14 23:46:00,143.01,143.01,142.945,142.95,57500000.0
2009-10-14 23:47:00,142.95,142.965,142.935,142.965,31600000.0
2009-10-14 23:48:00,142.97,143.0,142.96,143.0,15100000.0
2009-10-14 23:49:00,142.975,142.98,142.975,142.98,16200000.0
2009-10-14 23:50:00,142.97,142.97,142.93,142.93,51000000.0
2009-10-14 23:51:00,142.94,142.96,142.94,142.945,20100000.0
2009-10-14 23:52:00,142.945,142.955,142.925,142.93,43200000.0
2009-10-14 23:53:00,142.93,142.93,142.93,142.93,1500000.0
2009-10-14 23:54:00,142.93,142.955,142.93,142.955,54800000.0
2009-10-14 23:55:00,142.95,142.95,142.94,142.94,31500000.0
2009-10-14 23:56:00,142.94,142.945,142.94,142.945,64500000.0
2009-10-14 23:57:00,142.945,142.955,142.905,142.94,59300000.0
2009-10-14 23:58:00,142.935,142.935,142.91,142.925,33100000.0
2009-10-14 23:59:00,142.925,142.945,142.92,142.935,43000000.0
2009-10-15 00:00:00,142.935,142.94,142.925,142.93,65600000.0
2009-10-15 00:01:00,142.925,142.925,142.835,142.835,100800000.0
2009-10-15 00:02:00,142.835,142.89,142.835,142.89,66000000.0
2009-10-15 00:03:00,142.89,142.89,142.845,142.885,31800000.0
2009-10-15 00:04:00,142.86,142.865,142.835,142.85,29700000.0
2009-10-15 00:05:00,142.84,142.855,142.84,142.845,15900000.0
2009-10-15 00:06:00,142.85,142.895,142.85,142.875,35700000.0
2009-10-15 00:07:00,142.885,142.885,142.875,142.88,16600000.0
2009-10-15 00:08:00,142.895,142.94,142.89,142.92,60700000.0
2009-10-15 00:09:00,142.92,142.94,142.915,142.92,29400000.0
2009-10-15 00:10:00,142.93,142.93,142.91,142.93,33000000.0
2009-10-15 00:11:00,142.925,142.965,142.915,142.955,46600000.0
2009-10-15 00:12:00,142.95,142.955,142.93,142.955,34500000.0
2009-10-15 00:13:00,142.955,142.96,142.95,142.96,21000000.0
2009-10-15 00:14:00,142.96,142.97,142.935,142.96,25500000.0
2009-10-15 00:15:00,142.955,142.975,142.95,142.965,41500000.0
2009-10-15 00:16:00,142.955,142.955,142.955,142.955,4600000.0
2009-10-15 00:17:00,142.955,142.96,142.955,142.96,6000000.0
2009-10-15 00:18:00,142.96,142.965,142.935,142.955,48000000.0
2009-10-15 00:19:00,142.965,142.975,142.935,142.955,55000000.0
2009-10-15 00:20:00,142.96,143.005,142.955,143.005,30200000.0
2009-10-15 00:21:00,142.995,143.005,142.97,142.985,29500000.0
2009-10-15 00:22:00,142.995,142.995,142.985,142.985,7500000.0
2009-10-15 00:23:00,142.98,142.99,142.98,142.98,12000000.0
2009-10-15 00:24:00,142.985,143.005,142.975,142.99,28700000.0
2009-10-15 00:25:00,142.995,142.995,142.99,142.99,9000000.0
2009-10-15 00:26:00,142.99,142.99,142.99,142.99,3000000.0
2009-10-15 00:27:00,142.99,143.005,142.98,142.995,45300000.0
2009-10-15 00:28:00,142.995,143.02,142.995,143.02,28800000.0
2009-10-15 00:29:00,143.015,143.025,143.01,143.02,19500000.0
2009-10-15 00:30:00,143.015,143.015,142.985,142.985,17300000.0
2009-10-15 00:31:00,142.99,143.01,142.99,143.01,15000000.0
2009-10-15 00:32:00,143.025,143.025,143.005,143.005,13500000.0
2009-10-15 00:33:00,142.99,143.0,142.975,143.0,32400000.0
2009-10-15 00:34:00,143.01,143.025,143.0,143.02,23800000.0
2009-10-15 00:35:00,143.02,143.025,142.99,143.015,29500000.0
2009-10-15 00:36:00,143.015,143.035,143.015,143.03,22500000.0
2009-10-15 00:37:00,143.03,143.03,143.015,143.015,7500000.0
2009-10-15 00:38:00,143.01,143.015,143.005,143.015,6000000.0
2009-10-15 00:39:00,143.025,143.04,143.02,143.02,14900000.0
2009-10-15 00:40:00,143.045,143.08,143.045,143.07,15800000.0
2009-10-15 00:41:00,143.07,143.105,143.03,143.1,39400000.0
2009-10-15 00:42:00,143.1,143.1,143.085,143.095,34500000.0
2009-10-15 00:43:00,143.095,143.095,143.065,143.08,29000000.0
2009-10-15 00:44:00,143.085,143.085,143.07,143.07,20500000.0
2009-10-15 00:45:00,143.02,143.042,143.007,143.007,117800000.0
2009-10-15 00:46:00,143.08,143.08,143.07,143.07,3000000.0
2009-10-15 00:47:00,143.07,143.07,143.04,143.04,33600000.0
2009-10-15 00:48:00,143.04,143.055,143.01,143.03,49800000.0
2009-10-15 00:49:00,143.025,143.04,143.015,143.02,30100000.0
2009-10-15 00:50:00,143.025,143.04,143.025,143.04,6000000.0
2009-10-15 00:51:00,143.045,143.045,143.035,143.035,7500000.0
2009-10-15 00:52:00,143.03,143.035,143.02,143.035,7600000.0
2009-10-15 00:53:00,143.03,143.03,143.02,143.02,3000000.0
2009-10-15 00:54:00,143.015,143.015,143.005,143.015,10700000.0
2009-10-15 00:55:00,143.015,143.015,143.005,143.005,7500000.0
2009-10-15 00:56:00,143.01,143.025,143.0,143.0,24200000.0
2009-10-15 00:57:00,143.01,143.03,142.995,143.03,29400000.0
2009-10-15 00:58:00,143.03,143.03,143.02,143.025,4500000.0
2009-10-15 00:59:00,142.993,143.007,142.967,143.0,117100000.0
2009-10-15 01:00:00,143.01,143.045,143.01,143.045,18600000.0
2009-10-15 01:01:00,143.045,143.045,143.045,143.045,9000000.0
2009-10-15 01:02:00,143.04,143.045,143.04,143.045,6000000.0
2009-10-15 01:03:00,143.045,143.07,143.03,143.06,28400000.0
2009-10-15 01:04:00,143.07,143.085,143.06,143.075,12500000.0
2009-10-15 01:05:00,143.08,143.08,143.045,143.045,20200000.0
2009-10-15 01:06:00,143.055,143.08,143.055,143.08,14500000.0
2009-10-15 01:07:00,143.075,143.075,143.055,143.065,25000000.0
2009-10-15 01:08:00,143.055,143.09,143.045,143.085,25800000.0
2009-10-15 01:09:00,143.1,143.11,143.09,143.105,53300000.0
2009-10-15 01:10:00,143.105,143.115,143.1,143.105,7500000.0
2009-10-15 01:11:00,143.105,143.105,143.1,143.1,22500000.0
2009-10-15 01:12:00,143.105,143.12,143.095,143.12,46100000.0
2009-10-15 01:13:00,143.12,143.14,143.075,143.135,78400000.0
2009-10-15 01:14:00,143.135,143.135,143.095,143.1,72800000.0
2009-10-15 01:15:00,143.115,143.14,143.11,143.13,72200000.0
2009-10-15 01:16:00,143.135,143.145,143.12,143.125,28800000.0
2009-10-15 01:17:00,143.12,143.12,143.12,143.12,1500000.0
2009-10-15 01:18:00,143.125,143.13,143.11,143.12,19100000.0
2009-10-15 01:19:00,143.115,143.12,143.11,143.12,14400000.0
2009-10-15 01:20:00,143.115,143.13,143.11,143.12,18700000.0
2009-10-15 01:21:00,143.12,143.13,143.12,143.125,8000000.0
2009-10-15 01:22:00,143.103,143.115,143.08,143.084,72600000.0
2009-10-15 01:23:00,143.135,143.135,143.115,143.12,31400000.0
2009-10-15 01:24:00,143.13,143.13,143.12,143.12,12000000.0
2009-10-15 01:25:00,143.11,143.11,143.095,143.095,35800000.0
2009-10-15 01:26:00,143.11,143.14,143.095,143.13,34700000.0
2009-10-15 01:27:00,143.13,143.15,143.105,143.12,53700000.0
2009-10-15 01:28:00,143.135,143.135,143.105,143.12,61100000.0
2009-10-15 01:29:00,143.11,143.125,143.095,143.11,44500000.0
2009-10-15 01:30:00,143.105,143.125,143.085,143.1,50100000.0
2009-10-15 01:31:00,143.105,143.105,143.09,143.09,21000000.0
2009-10-15 01:32:00,143.075,143.075,143.045,143.06,95500000.0
2009-10-15 01:33:00,143.065,143.07,143.055,143.07,12800000.0
2009-10-15 01:34:00,143.08,143.09,143.08,143.09,28600000.0
2009-10-15 01:35:00,143.09,143.115,143.085,143.115,29600000.0
2009-10-15 01:36:00,143.11,143.16,143.105,143.16,41100000.0
2009-10-15 01:37:00,143.165,143.175,143.16,143.165,47900000.0
2009-10-15 01:38:00,143.165,143.17,143.165,143.17,15000000.0
2009-10-15 01:39:00,143.17,143.17,143.165,143.17,8200000.0
2009-10-15 01:40:00,143.16,143.16,143.1,143.1,71700000.0
2009-10-15 01:41:00,143.095,143.1,143.08,143.1,19100000.0
2009-10-15 01:42:00,143.1,143.115,143.1,143.115,21400000.0
2009-10-15 01:43:00,143.11,143.13,143.105,143.12,33500000.0
2009-10-15 01:44:00,143.12,143.12,143.105,143.11,10500000.0
2009-10-15 01:45:00,143.08,143.09,143.07,143.085,28600000.0
2009-10-15 01:46:00,143.06,143.07,143.045,143.06,110400000.0
2009-10-15 01:47:00,143.055,143.095,143.055,143.095,62300000.0
2009-10-15 01:48:00,143.095,143.095,143.08,143.08,10500000.0
2009-10-15 01:49:00,143.08,143.095,143.07,143.09,27400000.0
2009-10-15 01:50:00,143.08,143.08,143.07,143.07,11700000.0
2009-10-15 01:51:00,143.07,143.085,143.07,143.08,19500000.0
2009-10-15 01:52:00,143.075,143.08,143.05,143.05,69400000.0
2009-10-15 01:53:00,143.055,143.07,143.055,143.065,35600000.0
2009-10-15 01:54:00,143.065,143.09,143.065,143.075,45200000.0
2009-10-15 01:55:00,143.07,143.08,143.05,143.08,34100000.0
2009-10-15 01:56:00,143.07,143.1,143.07,143.095,21700000.0
2009-10-15 01:57:00,143.11,143.12,143.095,143.095,25800000.0
2009-10-15 01:58:00,143.08,143.115,143.07,143.09,97200000.0
2009-10-15 01:59:00,143.085,143.085,143.065,143.075,13100000.0
2009-10-15 02:00:00,143.09,143.09,143.045,143.05,50700000.0
2009-10-15 02:01:00,143.045,143.055,143.015,143.035,101400000.0
2009-10-15 02:02:00,143.035,143.05,143.01,143.05,122000000.0
2009-10-15 02:03:00,143.06,143.145,143.06,143.13,152800000.0
2009-10-15 02:04:00,143.12,143.205,143.11,143.205,108200000.0
2009-10-15 02:05:00,143.2,143.22,143.14,143.15,164000000.0
2009-10-15 02:06:00,143.15,143.25,143.145,143.23,124100000.0
2009-10-15 02:07:00,143.23,143.29,143.215,143.285,201700000.0
2009-10-15 02:08:00,143.295,143.305,143.22,143.22,166100000.0
2009-10-15 02:09:00,143.22,143.31,143.215,143.305,132600000.0
2009-10-15 02:10:00,143.305,143.36,143.285,143.36,179200000.0
2009-10-15 02:11:00,143.375,143.4,143.33,143.355,183700000.0
2009-10-15 02:12:00,143.365,143.38,143.31,143.33,152600000.0
2009-10-15 02:13:00,143.335,143.345,143.275,143.285,97000000.0
2009-10-15 02:14:00,143.29,143.37,143.29,143.365,86500000.0
2009-10-15 02:15:00,143.365,143.405,143.36,143.36,93200000.0
2009-10-15 02:16:00,143.36,143.465,143.355,143.435,251000000.0
2009-10-15 02:17:00,143.435,143.465,143.38,143.4,203200000.0
2009-10-15 02:18:00,143.4,143.485,143.4,143.47,190500000.0
2009-10-15 02:19:00,143.47,143.505,143.46,143.475,105800000.0
2009-10-15 02:20:00,143.475,143.525,143.46,143.525,209000000.0
2009-10-15 02:21:00,143.525,143.56,143.49,143.49,171800000.0
2009-10-15 02:22:00,143.49,143.505,143.455,143.47,157100000.0
2009-10-15 02:23:00,143.465,143.485,143.43,143.465,100000000.0
2009-10-15 02:24:00,143.465,143.53,143.465,143.495,152300000.0
2009-10-15 02:25:00,143.49,143.55,143.48,143.55,134500000.0
2009-10-15 02:26:00,143.55,143.565,143.53,143.545,114600000.0
2009-10-15 02:27:00,143.545,143.555,143.52,143.52,130700000.0
2009-10-15 02:28:00,143.52,143.55,143.505,143.55,158900000.0
2009-10-15 02:29:00,143.555,143.565,143.52,143.535,85100000.0
2009-10-15 02:30:00,143.545,143.555,143.52,143.53,180000000.0
2009-10-15 02:31:00,143.53,143.535,143.49,143.53,83600000.0
2009-10-15 02:32:00,143.53,143.535,143.495,143.51,141100000.0
2009-10-15 02:33:00,143.51,143.51,143.47,143.47,99400000.0
2009-10-15 02:34:00,143.47,143.47,143.395,143.41,92800000.0
2009-10-15 02:35:00,143.4,143.465,143.4,143.435,180800000.0
2009-10-15 02:36:00,143.43,143.48,143.43,143.475,118600000.0
2009-10-15 02:37:00,143.475,143.505,143.475,143.495,93900000.0
2009-10-15 02:38:00,143.49,143.495,143.445,143.455,85600000.0
2009-10-15 02:39:00,143.46,143.465,143.445,143.445,60700000.0
2009-10-15 02:40:00,143.445,143.45,143.435,143.45,34400000.0
2009-10-15 02:41:00,143.45,143.485,143.435,143.435,117300000.0
2009-10-15 02:42:00,143.435,143.47,143.435,143.455,93100000.0
2009-10-15 02:43:00,143.46,143.475,143.46,143.475,83700000.0
2009-10-15 02:44:00,143.475,143.49,143.44,143.47,124300000.0
2009-10-15 02:45:00,143.47,143.51,143.455,143.5,194800000.0
2009-10-15 02:46:00,143.505,143.535,143.5,143.53,206200000.0
2009-10-15 02:47:00,143.535,143.55,143.515,143.515,144300000.0
2009-10-15 02:48:00,143.515,143.595,143.515,143.59,130900000.0
2009-10-15 02:49:00,143.595,143.595,143.545,143.575,144100000.0
2009-10-15 02:50:00,143.57,143.625,143.57,143.59,198700000.0
2009-10-15 02:51:00,143.59,143.605,143.565,143.605,161000000.0
2009-10-15 02:52:00,143.6,143.645,143.6,143.63,125000000.0
2009-10-15 02:53:00,143.62,143.67,143.58,143.67,170800000.0
2009-10-15 02:54:00,143.67,143.765,143.65,143.725,312900000.0
2009-10-15 02:55:00,143.74,143.76,143.63,143.65,302300000.0
2009-10-15 02:56:00,143.655,143.67,143.625,143.63,113800000.0
2009-10-15 02:57:00,143.625,143.685,143.615,143.66,192900000.0
2009-10-15 02:58:00,143.665,143.67,143.6,143.64,226900000.0
2009-10-15 02:59:00,143.635,143.635,143.535,143.535,178800000.0
2009-10-15 03:00:00,143.54,143.59,143.47,143.515,285500000.0
2009-10-15 03:01:00,143.515,143.565,143.505,143.51,213100000.0
2009-10-15 03:02:00,143.5,143.525,143.47,143.475,163100000.0
2009-10-15 03:03:00,143.47,143.56,143.465,143.535,272900000.0
2009-10-15 03:04:00,143.54,143.555,143.485,143.515,134600000.0
2009-10-15 03:05:00,143.51,143.555,143.51,143.535,97600000.0
2009-10-15 03:06:00,143.535,143.535,143.495,143.495,77900000.0
2009-10-15 03:07:00,143.495,143.495,143.43,143.475,173800000.0
2009-10-15 03:08:00,143.475,143.5,143.415,143.45,166500000.0
2009-10-15 03:09:00,143.45,143.49,143.45,143.475,90500000.0
2009-10-15 03:10:00,143.475,143.485,143.455,143.455,124300000.0
2009-10-15 03:11:00,143.46,143.465,143.42,143.455,128500000.0
2009-10-15 03:12:00,143.45,143.495,143.445,143.46,76100000.0
2009-10-15 03:13:00,143.455,143.495,143.455,143.475,85700000.0
2009-10-15 03:14:00,143.485,143.5,143.46,143.475,71800000.0
2009-10-15 03:15:00,143.48,143.48,143.415,143.415,55800000.0
2009-10-15 03:16:00,143.41,143.48,143.41,143.48,121400000.0
2009-10-15 03:17:00,143.48,143.525,143.475,143.525,129900000.0
2009-10-15 03:18:00,143.525,143.525,143.445,143.455,147800000.0
2009-10-15 03:19:00,143.455,143.48,143.42,143.42,67200000.0
2009-10-15 03:20:00,143.415,143.415,143.365,143.405,134900000.0
2009-10-15 03:21:00,143.41,143.42,143.305,143.375,244100000.0
2009-10-15 03:22:00,143.385,143.44,143.385,143.435,160400000.0
2009-10-15 03:23:00,143.435,143.44,143.385,143.425,140600000.0
2009-10-15 03:24:00,143.42,143.44,143.4,143.42,186500000.0
2009-10-15 03:25:00,143.415,143.46,143.41,143.435,141300000.0
2009-10-15 03:26:00,143.445,143.455,143.41,143.415,88900000.0
2009-10-15 03:27:00,143.405,143.425,143.38,143.38,113700000.0
2009-10-15 03:28:00,143.385,143.405,143.365,143.39,87000000.0
2009-10-15 03:29:00,143.39,143.435,143.38,143.43,102800000.0
2009-10-15 03:30:00,143.425,143.445,143.415,143.425,113300000.0
2009-10-15 03:31:00,143.42,143.46,143.42,143.45,83000000.0
2009-10-15 03:32:00,143.445,143.51,143.445,143.475,201700000.0
2009-10-15 03:33:00,143.475,143.48,143.455,143.48,122200000.0
2009-10-15 03:34:00,143.49,143.5,143.47,143.495,106300000.0
2009-10-15 03:35:00,143.495,143.5,143.47,143.47,92800000.0
2009-10-15 03:36:00,143.47,143.475,143.405,143.41,156300000.0
2009-10-15 03:37:00,143.41,143.43,143.325,143.34,261000000.0
2009-10-15 03:38:00,143.35,143.425,143.35,143.405,255100000.0
2009-10-15 03:39:00,143.41,143.415,143.35,143.35,100100000.0
2009-10-15 03:40:00,143.36,143.405,143.355,143.405,143300000.0
2009-10-15 03:41:00,143.405,143.405,143.355,143.38,137100000.0
2009-10-15 03:42:00,143.38,143.415,143.335,143.41,144600000.0
2009-10-15 03:43:00,143.405,143.405,143.35,143.36,210300000.0
2009-10-15 03:44:00,143.36,143.395,143.33,143.335,138600000.0
2009-10-15 03:45:00,143.34,143.395,143.34,143.385,80200000.0
2009-10-15 03:46:00,143.385,143.4,143.38,143.385,48800000.0
2009-10-15 03:47:00,143.395,143.4,143.39,143.4,49400000.0
2009-10-15 03:48:00,143.4,143.405,143.375,143.38,75000000.0
2009-10-15 03:49:00,143.38,143.4,143.38,143.39,75200000.0
2009-10-15 03:50:00,143.39,143.4,143.39,143.39,24500000.0
2009-10-15 03:51:00,143.385,143.4,143.385,143.4,71500000.0
2009-10-15 03:52:00,143.42,143.44,143.405,143.41,100300000.0
2009-10-15 03:53:00,143.41,143.45,143.405,143.435,64700000.0
2009-10-15 03:54:00,143.44,143.46,143.43,143.45,80100000.0
2009-10-15 03:55:00,143.445,143.445,143.385,143.4,108300000.0
2009-10-15 03:56:00,143.4,143.42,143.385,143.385,65500000.0
2009-10-15 03:57:00,143.39,143.41,143.37,143.4,127700000.0
2009-10-15 03:58:00,143.4,143.415,143.395,143.415,84700000.0
2009-10-15 03:59:00,143.42,143.445,143.415,143.435,52000000.0
2009-10-15 04:00:00,143.435,143.455,143.425,143.445,143700000.0
2009-10-15 04:01:00,143.445,143.445,143.385,143.385,150200000.0
2009-10-15 04:02:00,143.39,143.425,143.375,143.425,100000000.0
2009-10-15 04:03:00,143.425,143.425,143.4,143.405,81000000.0
2009-10-15 04:04:00,143.43,143.43,143.405,143.41,67300000.0
2009-10-15 04:05:00,143.41,143.415,143.395,143.405,41900000.0
2009-10-15 04:06:00,143.405,143.425,143.405,143.425,44900000.0
2009-10-15 04:07:00,143.425,143.43,143.415,143.42,76000000.0
2009-10-15 04:08:00,143.435,143.445,143.42,143.44,65800000.0
2009-10-15 04:09:00,143.44,143.44,143.405,143.43,89000000.0
2009-10-15 04:10:00,143.43,143.445,143.42,143.445,60700000.0
2009-10-15 04:11:00,143.445,143.46,143.44,143.46,35100000.0
2009-10-15 04:12:00,143.465,143.49,143.46,143.49,32300000.0
2009-10-15 04:13:00,143.48,143.48,143.46,143.48,39700000.0
2009-10-15 04:14:00,143.475,143.475,143.455,143.46,63500000.0
2009-10-15 04:15:00,143.46,143.47,143.46,143.47,15000000.0
2009-10-15 04:16:00,143.47,143.49,143.465,143.465,100500000.0
2009-10-15 04:17:00,143.47,143.485,143.465,143.465,75300000.0
2009-10-15 04:18:00,143.465,143.505,143.465,143.505,154000000.0
2009-10-15 04:19:00,143.505,143.505,143.485,143.505,36400000.0
2009-10-15 04:20:00,143.5,143.505,143.48,143.495,51100000.0
2009-10-15 04:21:00,143.495,143.545,143.495,143.545,153600000.0
2009-10-15 04:22:00,143.52,143.55,143.51,143.55,112300000.0
2009-10-15 04:23:00,143.545,143.55,143.47,143.495,135900000.0
2009-10-15 04:24:00,143.495,143.495,143.44,143.44,110600000.0
2009-10-15 04:25:00,143.45,143.49,143.45,143.47,240100000.0
2009-10-15 04:26:00,143.47,143.495,143.47,143.475,90300000.0
2009-10-15 04:27:00,143.475,143.5,143.465,143.48,100700000.0
2009-10-15 04:28:00,143.48,143.49,143.46,143.46,146900000.0
2009-10-15 04:29:00,143.46,143.49,143.44,143.46,192700000.0
2009-10-15 04:30:00,143.465,143.49,143.45,143.485,104200000.0
2009-10-15 04:31:00,143.48,143.48,143.465,143.48,66900000.0
2009-10-15 04:32:00,143.48,143.48,143.455,143.48,45800000.0
2009-10-15 04:33:00,143.48,143.49,143.48,143.485,18900000.0
2009-10-15 04:34:00,143.485,143.49,143.47,143.485,63100000.0
2009-10-15 04:35:00,143.485,143.485,143.48,143.485,46000000.0
2009-10-15 04:36:00,143.485,143.485,143.46,143.46,27500000.0
2009-10-15 04:37:00,143.45,143.495,143.445,143.495,127700000.0
2009-10-15 04:38:00,143.495,143.505,143.46,143.465,64300000.0
2009-10-15 04:39:00,143.46,143.47,143.42,143.445,182200000.0
2009-10-15 04:40:00,143.435,143.46,143.435,143.445,59500000.0
2009-10-15 04:41:00,143.445,143.455,143.43,143.43,32400000.0
2009-10-15 04:42:00,143.435,143.455,143.41,143.455,116800000.0
2009-10-15 04:43:00,143.455,143.475,143.45,143.46,92400000.0
2009-10-15 04:44:00,143.46,143.465,143.43,143.46,71100000.0
2009-10-15 04:45:00,143.46,143.49,143.45,143.48,81400000.0
2009-10-15 04:46:00,143.49,143.49,143.47,143.47,48500000.0
2009-10-15 04:47:00,143.465,143.485,143.45,143.485,34700000.0
2009-10-15 04:48:00,143.48,143.48,143.47,143.47,18000000.0
2009-10-15 04:49:00,143.47,143.475,143.455,143.465,46800000.0
2009-10-15 04:50:00,143.465,143.47,143.455,143.47,57700000.0
2009-10-15 04:51:00,143.47,143.47,143.47,143.47,20000000.0
2009-10-15 04:52:00,143.47,143.49,143.45,143.485,143600000.0
2009-10-15 04:53:00,143.485,143.485,143.45,143.46,139000000.0
2009-10-15 04:54:00,143.455,143.48,143.455,143.48,28300000.0
2009-10-15 04:55:00,143.48,143.49,143.455,143.47,104200000.0
2009-10-15 04:56:00,143.465,143.48,143.455,143.46,96900000.0
2009-10-15 04:57:00,143.46,143.465,143.45,143.45,30400000.0
2009-10-15 04:58:00,143.455,143.46,143.45,143.455,38700000.0
2009-10-15 04:59:00,143.45,143.45,143.41,143.41,62800000.0
2009-10-15 05:00:00,143.415,143.415,143.385,143.41,149700000.0
2009-10-15 05:01:00,143.41,143.45,143.385,143.45,154600000.0
2009-10-15 05:02:00,143.445,143.455,143.42,143.445,119800000.0
2009-10-15 05:03:00,143.45,143.45,143.395,143.395,152700000.0
2009-10-15 05:04:00,143.395,143.465,143.39,143.45,171500000.0
2009-10-15 05:05:00,143.45,143.475,143.45,143.465,100300000.0
2009-10-15 05:06:00,143.46,143.47,143.45,143.455,53400000.0
2009-10-15 05:07:00,143.46,143.49,143.46,143.48,102500000.0
2009-10-15 05:08:00,143.485,143.515,143.485,143.5,114100000.0
2009-10-15 05:09:00,143.5,143.515,143.48,143.48,139600000.0
2009-10-15 05:10:00,143.48,143.505,143.48,143.495,80300000.0
2009-10-15 05:11:00,143.49,143.5,143.485,143.485,59200000.0
2009-10-15 05:12:00,143.485,143.485,143.445,143.45,177200000.0
2009-10-15 05:13:00,143.455,143.48,143.45,143.48,70300000.0
2009-10-15 05:14:00,143.495,143.505,143.49,143.5,52000000.0
2009-10-15 05:15:00,143.5,143.5,143.48,143.485,98500000.0
2009-10-15 05:16:00,143.485,143.485,143.475,143.475,16900000.0
2009-10-15 05:17:00,143.475,143.485,143.475,143.485,58300000.0
2009-10-15 05:18:00,143.48,143.485,143.475,143.48,29500000.0
2009-10-15 05:19:00,143.475,143.525,143.465,143.5,182000000.0
2009-10-15 05:20:00,143.495,143.51,143.485,143.5,140700000.0
2009-10-15 05:21:00,143.5,143.52,143.5,143.515,45000000.0
2009-10-15 05:22:00,143.52,143.575,143.515,143.555,170800000.0
2009-10-15 05:23:00,143.555,143.56,143.525,143.545,96600000.0
2009-10-15 05:24:00,143.545,143.58,143.545,143.565,94500000.0
2009-10-15 05:25:00,143.57,143.595,143.57,143.595,85800000.0
2009-10-15 05:26:00,143.59,143.61,143.585,143.595,159900000.0
2009-10-15 05:27:00,143.59,143.595,143.58,143.585,33500000.0
2009-10-15 05:28:00,143.59,143.6,143.575,143.595,69000000.0
2009-10-15 05:29:00,143.585,143.61,143.53,143.595,142100000.0
2009-10-15 05:30:00,143.59,143.615,143.58,143.605,74700000.0
2009-10-15 05:31:00,143.605,143.625,143.585,143.595,74100000.0
2009-10-15 05:32:00,143.595,143.62,143.595,143.605,134400000.0
2009-10-15 05:33:00,143.595,143.62,143.59,143.61,101200000.0
2009-10-15 05:34:00,143.605,143.62,143.595,143.605,94200000.0
2009-10-15 05:35:00,143.625,143.625,143.595,143.595,73500000.0
2009-10-15 05:36:00,143.595,143.61,143.595,143.605,76100000.0
2009-10-15 05:37:00,143.605,143.61,143.605,143.605,26200000.0
2009-10-15 05:38:00,143.61,143.62,143.61,143.615,31900000.0
2009-10-15 05:39:00,143.62,143.62,143.61,143.61,7500000.0
2009-10-15 05:40:00,143.61,143.62,143.575,143.585,72100000.0
2009-10-15 05:41:00,143.58,143.63,143.565,143.61,189600000.0
2009-10-15 05:42:00,143.605,143.63,143.595,143.61,136900000.0
2009-10-15 05:43:00,143.61,143.635,143.605,143.62,90100000.0
2009-10-15 05:44:00,143.625,143.66,143.625,143.645,120300000.0
2009-10-15 05:45:00,143.645,143.66,143.63,143.635,98500000.0
2009-10-15 05:46:00,143.64,143.64,143.6,143.605,100200000.0
2009-10-15 05:47:00,143.605,143.63,143.59,143.605,117000000.0
2009-10-15 05:48:00,143.605,143.625,143.585,143.61,67000000.0
2009-10-15 05:49:00,143.62,143.655,143.61,143.61,93500000.0
2009-10-15 05:50:00,143.61,143.625,143.605,143.62,38000000.0
2009-10-15 05:51:00,143.61,143.62,143.565,143.565,119200000.0
2009-10-15 05:52:00,143.57,143.605,143.565,143.595,156300000.0
2009-10-15 05:53:00,143.595,143.61,143.595,143.61,15700000.0
2009-10-15 05:54:00,143.61,143.65,143.59,143.65,185300000.0
2009-10-15 05:55:00,143.66,143.66,143.64,143.645,53600000.0
2009-10-15 05:56:00,143.645,143.68,143.63,143.63,51800000.0
2009-10-15 05:57:00,143.63,143.675,143.63,143.675,55600000.0
2009-10-15 05:58:00,143.675,143.68,143.64,143.645,31800000.0
2009-10-15 05:59:00,143.655,143.655,143.645,143.645,32500000.0
2009-10-15 06:00:00,143.645,143.71,143.635,143.7,149200000.0
2009-10-15 06:01:00,143.7,143.7,143.655,143.695,165300000.0
2009-10-15 06:02:00,143.695,143.73,143.695,143.705,135800000.0
2009-10-15 06:03:00,143.705,143.735,143.705,143.73,59900000.0
2009-10-15 06:04:00,143.74,143.76,143.735,143.735,87500000.0
2009-10-15 06:05:00,143.735,143.74,143.705,143.735,107500000.0
2009-10-15 06:06:00,143.73,143.74,143.715,143.715,144900000.0
2009-10-15 06:07:00,143.715,143.735,143.715,143.715,91000000.0
2009-10-15 06:08:00,143.725,143.765,143.715,143.735,119900000.0
2009-10-15 06:09:00,143.74,143.745,143.715,143.715,138800000.0
2009-10-15 06:10:00,143.715,143.74,143.71,143.74,98500000.0
2009-10-15 06:11:00,143.735,143.745,143.705,143.705,99600000.0
2009-10-15 06:12:00,143.705,143.715,143.69,143.705,100900000.0
2009-10-15 06:13:00,143.71,143.74,143.69,143.7,68300000.0
2009-10-15 06:14:00,143.695,143.695,143.665,143.68,69500000.0
2009-10-15 06:15:00,143.68,143.7,143.66,143.7,72300000.0
2009-10-15 06:16:00,143.685,143.69,143.675,143.675,70500000.0
2009-10-15 06:17:00,143.675,143.7,143.675,143.685,89700000.0
2009-10-15 06:18:00,143.685,143.685,143.67,143.67,9300000.0
2009-10-15 06:19:00,143.665,143.71,143.665,143.675,65700000.0
2009-10-15 06:20:00,143.67,143.695,143.665,143.69,69100000.0
2009-10-15 06:21:00,143.69,143.69,143.665,143.69,60500000.0
2009-10-15 06:22:00,143.69,143.715,143.685,143.7,141600000.0
2009-10-15 06:23:00,143.7,143.71,143.675,143.685,111700000.0
2009-10-15 06:24:00,143.69,143.695,143.64,143.66,90100000.0
2009-10-15 06:25:00,143.66,143.66,143.64,143.66,96800000.0
2009-10-15 06:26:00,143.65,143.665,143.65,143.665,34600000.0
2009-10-15 06:27:00,143.66,143.675,143.635,143.64,57200000.0
2009-10-15 06:28:00,143.64,143.655,143.635,143.64,42000000.0
2009-10-15 06:29:00,143.65,143.65,143.615,143.62,22500000.0
2009-10-15 06:30:00,143.62,143.63,143.61,143.615,43100000.0
2009-10-15 06:31:00,143.615,143.645,143.615,143.625,173000000.0
2009-10-15 06:32:00,143.625,143.635,143.61,143.615,70300000.0
2009-10-15 06:33:00,143.625,143.645,143.62,143.63,42500000.0
2009-10-15 06:34:00,143.62,143.62,143.61,143.615,25300000.0
2009-10-15 06:35:00,143.615,143.62,143.6,143.605,52500000.0
2009-10-15 06:36:00,143.6,143.605,143.58,143.58,67800000.0
2009-10-15 06:37:00,143.585,143.605,143.535,143.56,255600000.0
2009-10-15 06:38:00,143.56,143.615,143.555,143.59,188100000.0
2009-10-15 06:39:00,143.585,143.595,143.57,143.58,52500000.0
2009-10-15 06:40:00,143.595,143.635,143.585,143.595,112900000.0
2009-10-15 06:41:00,143.59,143.615,143.59,143.61,51900000.0
2009-10-15 06:42:00,143.61,143.61,143.485,143.485,75100000.0
2009-10-15 06:43:00,143.46,143.495,143.44,143.465,238700000.0
2009-10-15 06:44:00,143.465,143.51,143.465,143.51,101900000.0
2009-10-15 06:45:00,143.51,143.535,143.51,143.525,67200000.0
2009-10-15 06:46:00,143.525,143.525,143.515,143.52,96800000.0
2009-10-15 06:47:00,143.52,143.545,143.515,143.545,78900000.0
2009-10-15 06:48:00,143.545,143.555,143.54,143.555,65000000.0
2009-10-15 06:49:00,143.56,143.56,143.54,143.55,45500000.0
2009-10-15 06:50:00,143.555,143.565,143.52,143.56,150900000.0
2009-10-15 06:51:00,143.575,143.61,143.555,143.58,117900000.0
2009-10-15 06:52:00,143.56,143.595,143.56,143.58,63100000.0
2009-10-15 06:53:00,143.57,143.585,143.545,143.585,90300000.0
2009-10-15 06:54:00,143.585,143.6,143.565,143.595,135900000.0
2009-10-15 06:55:00,143.595,143.62,143.585,143.595,103000000.0
2009-10-15 06:56:00,143.59,143.605,143.59,143.595,48600000.0
2009-10-15 06:57:00,143.59,143.655,143.59,143.63,157800000.0
2009-10-15 06:58:00,143.635,143.64,143.62,143.62,51000000.0
2009-10-15 06:59:00,143.63,143.645,143.625,143.645,64100000.0
2009-10-15 07:00:00,143.645,143.655,143.62,143.645,173900000.0
2009-10-15 07:01:00,143.645,143.645,143.595,143.6,67400000.0
2009-10-15 07:02:00,143.6,143.615,143.575,143.58,76500000.0
2009-10-15 07:03:00,143.58,143.585,143.535,143.54,127100000.0
2009-10-15 07:04:00,143.54,143.55,143.515,143.53,63100000.0
2009-10-15 07:05:00,143.53,143.53,143.52,143.525,12000000.0
2009-10-15 07:06:00,143.525,143.545,143.525,143.53,32600000.0
2009-10-15 07:07:00,143.535,143.54,143.525,143.525,14400000.0
2009-10-15 07:08:00,143.52,143.54,143.52,143.525,26900000.0
2009-10-15 07:09:00,143.52,143.525,143.505,143.505,23500000.0
2009-10-15 07:10:00,143.505,143.515,143.485,143.49,79800000.0
2009-10-15 07:11:00,143.495,143.56,143.49,143.525,116600000.0
2009-10-15 07:12:00,143.525,143.575,143.525,143.57,137000000.0
2009-10-15 07:13:00,143.57,143.6,143.57,143.59,77400000.0
2009-10-15 07:14:00,143.59,143.625,143.585,143.62,83400000.0
2009-10-15 07:15:00,143.62,143.65,143.62,143.65,105300000.0
2009-10-15 07:16:00,143.65,143.69,143.645,143.67,81400000.0
2009-10-15 07:17:00,143.67,143.68,143.655,143.665,99900000.0
2009-10-15 07:18:00,143.655,143.655,143.59,143.635,61200000.0
2009-10-15 07:19:00,143.635,143.65,143.62,143.62,59900000.0
2009-10-15 07:20:00,143.625,143.63,143.625,143.63,22300000.0
2009-10-15 07:21:00,143.635,143.64,143.63,143.635,46300000.0
2009-10-15 07:22:00,143.64,143.645,143.62,143.635,43100000.0
2009-10-15 07:23:00,143.635,143.675,143.62,143.675,83400000.0
2009-10-15 07:24:00,143.675,143.765,143.665,143.75,188900000.0
2009-10-15 07:25:00,143.75,143.76,143.735,143.76,116200000.0
2009-10-15 07:26:00,143.755,143.77,143.74,143.75,186000000.0
2009-10-15 07:27:00,143.75,143.785,143.715,143.72,181300000.0
2009-10-15 07:28:00,143.715,143.735,143.705,143.71,148200000.0
2009-10-15 07:29:00,143.71,143.735,143.69,143.7,151700000.0
2009-10-15 07:30:00,143.695,143.71,143.69,143.695,102900000.0
2009-10-15 07:31:00,143.695,143.71,143.695,143.71,41400000.0
2009-10-15 07:32:00,143.71,143.71,143.71,143.71,7800000.0
2009-10-15 07:33:00,143.71,143.71,143.71,143.71,4800000.0
2009-10-15 07:34:00,143.715,143.73,143.695,143.7,60600000.0
2009-10-15 07:35:00,143.7,143.74,143.69,143.715,126700000.0
2009-10-15 07:36:00,143.72,143.745,143.72,143.74,50300000.0
2009-10-15 07:37:00,143.74,143.745,143.735,143.745,45200000.0
2009-10-15 07:38:00,143.74,143.745,143.735,143.735,19700000.0
2009-10-15 07:39:00,143.735,143.735,143.705,143.715,38300000.0
2009-10-15 07:40:00,143.715,143.715,143.695,143.7,47400000.0
2009-10-15 07:41:00,143.69,143.71,143.69,143.71,26500000.0
2009-10-15 07:42:00,143.7,143.71,143.675,143.7,75400000.0
2009-10-15 07:43:00,143.662,143.694,143.623,143.665,179300000.0
2009-10-15 07:44:00,143.695,143.695,143.685,143.685,30400000.0
2009-10-15 07:45:00,143.685,143.685,143.67,143.67,78700000.0
2009-10-15 07:46:00,143.67,143.67,143.655,143.665,100000000.0
2009-10-15 07:47:00,143.66,143.67,143.65,143.66,91300000.0
2009-10-15 07:48:00,143.655,143.675,143.655,143.675,42800000.0
2009-10-15 07:49:00,143.675,143.675,143.62,143.63,118400000.0
2009-10-15 07:50:00,143.625,143.63,143.58,143.585,165000000.0
2009-10-15 07:51:00,143.585,143.625,143.57,143.625,111700000.0
2009-10-15 07:52:00,143.625,143.675,143.625,143.655,151700000.0
2009-10-15 07:53:00,143.655,143.685,143.655,143.685,92800000.0
2009-10-15 07:54:00,143.685,143.695,143.675,143.69,79800000.0
2009-10-15 07:55:00,143.69,143.69,143.64,143.64,119600000.0
2009-10-15 07:56:00,143.645,143.67,143.62,143.635,167100000.0
2009-10-15 07:57:00,143.635,143.645,143.625,143.625,75800000.0
2009-10-15 07:58:00,143.62,143.63,143.615,143.62,53100000.0
2009-10-15 07:59:00,143.62,143.7,143.61,143.69,97300000.0
2009-10-15 08:00:00,143.69,143.69,143.615,143.62,280500000.0
2009-10-15 08:01:00,143.615,143.66,143.605,143.635,135100000.0
2009-10-15 08:02:00,143.645,143.655,143.635,143.65,98600000.0
2009-10-15 08:03:00,143.655,143.715,143.64,143.695,153500000.0
2009-10-15 08:04:00,143.695,143.715,143.645,143.695,192400000.0
2009-10-15 08:05:00,143.69,143.705,143.665,143.665,107200000.0
2009-10-15 08:06:00,143.67,143.69,143.67,143.68,113700000.0
2009-10-15 08:07:00,143.685,143.7,143.655,143.665,232800000.0
2009-10-15 08:08:00,143.675,143.69,143.655,143.69,233000000.0
2009-10-15 08:09:00,143.69,143.715,143.68,143.71,78800000.0
2009-10-15 08:10:00,143.705,143.775,143.69,143.705,227100000.0
2009-10-15 08:11:00,143.7,143.73,143.685,143.73,215800000.0
2009-10-15 08:12:00,143.745,143.795,143.74,143.775,229200000.0
2009-10-15 08:13:00,143.77,143.795,143.765,143.78,285500000.0
2009-10-15 08:14:00,143.78,143.805,143.73,143.75,292000000.0
2009-10-15 08:15:00,143.75,143.795,143.725,143.765,222600000.0
2009-10-15 08:16:00,143.76,143.78,143.725,143.745,139400000.0
2009-10-15 08:17:00,143.75,143.79,143.745,143.785,146700000.0
2009-10-15 08:18:00,143.795,143.935,143.785,143.92,258200000.0
2009-10-15 08:19:00,143.935,143.935,143.845,143.865,330600000.0
2009-10-15 08:20:00,143.865,143.93,143.855,143.915,224200000.0
2009-10-15 08:21:00,143.915,143.96,143.865,143.865,301200000.0
2009-10-15 08:22:00,143.865,143.87,143.815,143.82,220300000.0
2009-10-15 08:23:00,143.82,143.92,143.805,143.9,225200000.0
2009-10-15 08:24:00,143.905,143.91,143.81,143.81,274400000.0
2009-10-15 08:25:00,143.81,143.92,143.795,143.84,326000000.0
2009-10-15 08:26:00,143.835,143.945,143.825,143.91,324000000.0
2009-10-15 08:27:00,143.91,143.915,143.88,143.91,224500000.0
2009-10-15 08:28:00,143.915,143.935,143.87,143.875,222400000.0
2009-10-15 08:29:00,143.875,143.89,143.83,143.84,207200000.0
2009-10-15 08:30:00,143.835,143.975,143.835,143.975,289300000.0
2009-10-15 08:31:00,143.975,143.995,143.955,143.97,115300000.0
2009-10-15 08:32:00,143.97,143.98,143.935,143.96,119000000.0
2009-10-15 08:33:00,143.96,143.96,143.905,143.925,105800000.0
2009-10-15 08:34:00,143.92,143.955,143.91,143.94,136300000.0
2009-10-15 08:35:00,143.945,144.01,143.94,143.965,153700000.0
2009-10-15 08:36:00,143.95,143.96,143.875,143.905,169500000.0
2009-10-15 08:37:00,143.905,143.97,143.905,143.965,146000000.0
2009-10-15 08:38:00,143.98,144.085,143.975,144.015,209500000.0
2009-10-15 08:39:00,144.02,144.05,144.0,144.005,153300000.0
2009-10-15 08:40:00,144.005,144.01,143.995,143.995,50700000.0
2009-10-15 08:41:00,143.995,144.005,143.995,143.995,71000000.0
2009-10-15 08:42:00,143.995,144.025,143.995,143.995,111500000.0
2009-10-15 08:43:00,143.995,144.02,143.995,144.01,69100000.0
2009-10-15 08:44:00,144.01,144.04,143.995,144.04,172400000.0
2009-10-15 08:45:00,144.04,144.07,144.015,144.05,147100000.0
2009-10-15 08:46:00,144.055,144.17,144.055,144.16,167400000.0
2009-10-15 08:47:00,144.155,144.165,144.125,144.13,159300000.0
2009-10-15 08:48:00,144.13,144.15,144.11,144.11,150200000.0
2009-10-15 08:49:00,144.11,144.12,144.095,144.1,80100000.0
2009-10-15 08:50:00,144.1,144.18,144.085,144.17,111700000.0
2009-10-15 08:51:00,144.185,144.25,144.16,144.2,244400000.0
2009-10-15 08:52:00,144.2,144.23,144.13,144.175,212100000.0
2009-10-15 08:53:00,144.17,144.345,144.17,144.285,308800000.0
2009-10-15 08:54:00,144.285,144.4,144.28,144.34,282600000.0
2009-10-15 08:55:00,144.34,144.35,144.245,144.245,243600000.0
2009-10-15 08:56:00,144.25,144.295,144.225,144.235,276300000.0
2009-10-15 08:57:00,144.24,144.24,144.15,144.15,330300000.0
2009-10-15 08:58:00,144.15,144.235,144.135,144.235,253600000.0
2009-10-15 08:59:00,144.235,144.24,144.15,144.18,238600000.0
2009-10-15 09:00:00,144.19,144.285,144.165,144.24,280900000.0
2009-10-15 09:01:00,144.24,144.3,144.215,144.295,232100000.0
2009-10-15 09:02:00,144.295,144.295,144.215,144.24,267100000.0
2009-10-15 09:03:00,144.235,144.29,144.225,144.29,355200000.0
2009-10-15 09:04:00,144.285,144.285,144.235,144.27,167100000.0
2009-10-15 09:05:00,144.265,144.32,144.26,144.28,214800000.0
2009-10-15 09:06:00,144.285,144.325,144.255,144.275,213600000.0
2009-10-15 09:07:00,144.275,144.285,144.24,144.25,178100000.0
2009-10-15 09:08:00,144.245,144.255,144.225,144.225,84700000.0
2009-10-15 09:09:00,144.225,144.25,144.22,144.235,126800000.0
2009-10-15 09:10:00,144.235,144.295,144.23,144.28,162200000.0
2009-10-15 09:11:00,144.285,144.425,144.28,144.425,248200000.0
2009-10-15 09:12:00,144.43,144.525,144.365,144.365,288400000.0
2009-10-15 09:13:00,144.365,144.39,144.305,144.325,244300000.0
2009-10-15 09:14:00,144.325,144.34,144.285,144.33,186300000.0
2009-10-15 09:15:00,144.325,144.345,144.23,144.275,273800000.0
2009-10-15 09:16:00,144.275,144.375,144.24,144.37,265500000.0
2009-10-15 09:17:00,144.365,144.365,144.235,144.26,250500000.0
2009-10-15 09:18:00,144.265,144.295,144.22,144.22,212700000.0
2009-10-15 09:19:00,144.22,144.24,144.18,144.185,211800000.0
2009-10-15 09:20:00,144.195,144.205,144.16,144.185,179800000.0
2009-10-15 09:21:00,144.185,144.2,144.16,144.165,274100000.0
2009-10-15 09:22:00,144.165,144.185,144.15,144.155,286500000.0
2009-10-15 09:23:00,144.155,144.195,144.15,144.155,173800000.0
2009-10-15 09:24:00,144.165,144.23,144.15,144.19,165100000.0
2009-10-15 09:25:00,144.19,144.19,144.09,144.095,279300000.0
2009-10-15 09:26:00,144.095,144.11,144.08,144.095,180700000.0
2009-10-15 09:27:00,144.095,144.155,144.08,144.155,240100000.0
2009-10-15 09:28:00,144.165,144.19,144.14,144.14,275700000.0
2009-10-15 09:29:00,144.14,144.14,144.105,144.115,197000000.0
2009-10-15 09:30:00,144.115,144.225,144.115,144.19,190300000.0
2009-10-15 09:31:00,144.19,144.285,144.175,144.285,223700000.0
2009-10-15 09:32:00,144.285,144.355,144.285,144.355,270600000.0
2009-10-15 09:33:00,144.355,144.485,144.355,144.47,341000000.0
2009-10-15 09:34:00,144.475,144.48,144.385,144.385,234000000.0
2009-10-15 09:35:00,144.38,144.425,144.37,144.39,229600000.0
2009-10-15 09:36:00,144.39,144.425,144.325,144.35,248200000.0
2009-10-15 09:37:00,144.355,144.385,144.3,144.31,212700000.0
2009-10-15 09:38:00,144.31,144.34,144.26,144.275,190100000.0
2009-10-15 09:39:00,144.275,144.275,144.21,144.235,170000000.0
2009-10-15 09:40:00,144.235,144.27,144.2,144.2,185300000.0
2009-10-15 09:41:00,144.195,144.255,144.185,144.19,130700000.0
2009-10-15 09:42:00,144.19,144.275,144.185,144.275,136900000.0
2009-10-15 09:43:00,144.27,144.35,144.265,144.34,149500000.0
2009-10-15 09:44:00,144.35,144.415,144.35,144.395,130700000.0
2009-10-15 09:45:00,144.395,144.43,144.365,144.365,212200000.0
2009-10-15 09:46:00,144.365,144.365,144.295,144.325,192600000.0
2009-10-15 09:47:00,144.33,144.365,144.29,144.36,150400000.0
2009-10-15 09:48:00,144.355,144.355,144.31,144.35,89800000.0
2009-10-15 09:49:00,144.365,144.38,144.325,144.365,93500000.0
2009-10-15 09:50:00,144.365,144.49,144.325,144.475,206600000.0
2009-10-15 09:51:00,144.475,144.5,144.42,144.46,234300000.0
2009-10-15 09:52:00,144.46,144.62,144.46,144.62,310400000.0
2009-10-15 09:53:00,144.62,144.67,144.57,144.595,274900000.0
2009-10-15 09:54:00,144.595,144.695,144.58,144.655,216000000.0
2009-10-15 09:55:00,144.655,144.73,144.645,144.66,238200000.0
2009-10-15 09:56:00,144.655,144.69,144.65,144.66,281600000.0
2009-10-15 09:57:00,144.665,144.675,144.645,144.66,206700000.0
2009-10-15 09:58:00,144.67,144.7,144.645,144.695,183900000.0
2009-10-15 09:59:00,144.7,144.72,144.655,144.685,223300000.0
2009-10-15 10:00:00,144.7,144.72,144.66,144.68,179500000.0
2009-10-15 10:01:00,144.68,144.765,144.675,144.725,268700000.0
2009-10-15 10:02:00,144.725,144.765,144.72,144.75,176700000.0
2009-10-15 10:03:00,144.75,144.775,144.745,144.765,155200000.0
2009-10-15 10:04:00,144.765,144.84,144.765,144.795,172000000.0
2009-10-15 10:05:00,144.795,144.8,144.765,144.77,208800000.0
2009-10-15 10:06:00,144.77,144.825,144.755,144.78,146400000.0
2009-10-15 10:07:00,144.775,144.795,144.77,144.785,191900000.0
2009-10-15 10:08:00,144.785,144.93,144.785,144.885,256700000.0
2009-10-15 10:09:00,144.88,144.925,144.87,144.925,174100000.0
2009-10-15 10:10:00,144.92,145.005,144.92,144.985,210300000.0
2009-10-15 10:11:00,144.995,145.105,144.995,145.07,281700000.0
2009-10-15 10:12:00,145.07,145.23,145.045,145.23,288400000.0
2009-10-15 10:13:00,145.225,145.26,145.09,145.09,347300000.0
2009-10-15 10:14:00,145.09,145.11,145.045,145.095,246500000.0
2009-10-15 10:15:00,145.095,145.165,145.07,145.155,276500000.0
2009-10-15 10:16:00,145.165,145.19,145.12,145.135,297100000.0
2009-10-15 10:17:00,145.13,145.2,145.075,145.09,305000000.0
2009-10-15 10:18:00,145.08,145.1,145.07,145.095,198300000.0
2009-10-15 10:19:00,145.095,145.105,145.04,145.045,226400000.0
2009-10-15 10:20:00,145.045,145.14,145.04,145.135,242200000.0
2009-10-15 10:21:00,145.135,145.165,145.125,145.125,243600000.0
2009-10-15 10:22:00,145.125,145.15,145.05,145.085,271600000.0
2009-10-15 10:23:00,145.085,145.11,145.065,145.095,249200000.0
2009-10-15 10:24:00,145.095,145.115,145.065,145.085,222800000.0
2009-10-15 10:25:00,145.09,145.2,145.075,145.195,202100000.0
2009-10-15 10:26:00,145.19,145.29,145.185,145.23,265800000.0
2009-10-15 10:27:00,145.23,145.25,145.2,145.225,214000000.0
2009-10-15 10:28:00,145.225,145.335,145.225,145.295,244700000.0
2009-10-15 10:29:00,145.3,145.36,145.265,145.295,235900000.0
2009-10-15 10:30:00,145.295,145.39,145.275,145.37,199800000.0
2009-10-15 10:31:00,145.365,145.425,145.36,145.415,231400000.0
2009-10-15 10:32:00,145.415,145.525,145.39,145.475,209000000.0
2009-10-15 10:33:00,145.485,145.485,145.375,145.38,334600000.0
2009-10-15 10:34:00,145.38,145.385,145.31,145.325,163700000.0
2009-10-15 10:35:00,145.325,145.38,145.29,145.29,132300000.0
2009-10-15 10:36:00,145.295,145.325,145.285,145.315,159600000.0
2009-10-15 10:37:00,145.315,145.315,145.255,145.265,140300000.0
2009-10-15 10:38:00,145.265,145.265,145.2,145.205,165300000.0
2009-10-15 10:39:00,145.2,145.21,145.16,145.21,167900000.0
2009-10-15 10:40:00,145.21,145.215,145.145,145.145,139200000.0
2009-10-15 10:41:00,145.15,145.18,145.145,145.155,149500000.0
2009-10-15 10:42:00,145.155,145.155,145.105,145.145,211800000.0
2009-10-15 10:43:00,145.15,145.18,145.13,145.135,228400000.0
2009-10-15 10:44:00,145.135,145.185,145.13,145.17,173600000.0
2009-10-15 10:45:00,145.16,145.16,145.1,145.11,151200000.0
2009-10-15 10:46:00,145.105,145.13,145.085,145.1,196800000.0
2009-10-15 10:47:00,145.1,145.125,145.1,145.125,129900000.0
2009-10-15 10:48:00,145.115,145.12,145.09,145.11,147500000.0
2009-10-15 10:49:00,145.11,145.175,145.11,145.17,183300000.0
2009-10-15 10:50:00,145.17,145.275,145.165,145.27,213000000.0
2009-10-15 10:51:00,145.26,145.295,145.23,145.255,219200000.0
2009-10-15 10:52:00,145.265,145.385,145.26,145.385,174500000.0
2009-10-15 10:53:00,145.39,145.445,145.345,145.36,178100000.0
2009-10-15 10:54:00,145.36,145.45,145.33,145.445,161200000.0
2009-10-15 10:55:00,145.44,145.46,145.36,145.38,183200000.0
2009-10-15 10:56:00,145.38,145.4,145.365,145.39,183500000.0
2009-10-15 10:57:00,145.385,145.385,145.3,145.305,180800000.0
2009-10-15 10:58:00,145.3,145.31,145.215,145.215,164700000.0
2009-10-15 10:59:00,145.215,145.235,145.2,145.22,139000000.0
2009-10-15 11:00:00,145.215,145.215,145.14,145.155,175500000.0
2009-10-15 11:01:00,145.145,145.17,145.125,145.165,191100000.0
2009-10-15 11:02:00,145.16,145.16,145.13,145.135,155300000.0
2009-10-15 11:03:00,145.14,145.175,145.11,145.165,141700000.0
2009-10-15 11:04:00,145.165,145.265,145.16,145.245,187000000.0
2009-10-15 11:05:00,145.25,145.275,145.24,145.24,140400000.0
2009-10-15 11:06:00,145.24,145.29,145.24,145.285,118300000.0
2009-10-15 11:07:00,145.285,145.285,145.225,145.25,172300000.0
2009-10-15 11:08:00,145.25,145.305,145.22,145.28,105100000.0
2009-10-15 11:09:00,145.275,145.285,145.25,145.255,136200000.0
2009-10-15 11:10:00,145.25,145.335,145.25,145.255,195400000.0
2009-10-15 11:11:00,145.255,145.275,145.225,145.26,180500000.0
2009-10-15 11:12:00,145.26,145.27,145.195,145.195,164600000.0
2009-10-15 11:13:00,145.2,145.24,145.19,145.24,145300000.0
2009-10-15 11:14:00,145.245,145.25,145.2,145.22,138100000.0
2009-10-15 11:15:00,145.22,145.3,145.22,145.3,176200000.0
2009-10-15 11:16:00,145.295,145.3,145.27,145.275,159700000.0
2009-10-15 11:17:00,145.275,145.295,145.235,145.235,107200000.0
2009-10-15 11:18:00,145.24,145.275,145.23,145.255,117000000.0
2009-10-15 11:19:00,145.255,145.295,145.245,145.27,124300000.0
2009-10-15 11:20:00,145.27,145.29,145.26,145.275,125600000.0
2009-10-15 11:21:00,145.275,145.275,145.2,145.235,148600000.0
2009-10-15 11:22:00,145.235,145.275,145.225,145.26,156600000.0
2009-10-15 11:23:00,145.26,145.27,145.235,145.24,105700000.0
2009-10-15 11:24:00,145.245,145.27,145.195,145.265,194000000.0
2009-10-15 11:25:00,145.265,145.275,145.23,145.245,171300000.0
2009-10-15 11:26:00,145.245,145.325,145.245,145.325,123200000.0
2009-10-15 11:27:00,145.32,145.405,145.295,145.395,210600000.0
2009-10-15 11:28:00,145.395,145.635,145.38,145.61,250100000.0
2009-10-15 11:29:00,145.635,145.725,145.62,145.71,312700000.0
2009-10-15 11:30:00,145.715,145.73,145.65,145.69,255500000.0
2009-10-15 11:31:00,145.69,145.71,145.67,145.69,341000000.0
2009-10-15 11:32:00,145.69,145.77,145.655,145.725,250400000.0
2009-10-15 11:33:00,145.725,145.765,145.72,145.765,227300000.0
2009-10-15 11:34:00,145.765,145.93,145.755,145.88,334000000.0
2009-10-15 11:35:00,145.875,145.91,145.835,145.865,406700000.0
2009-10-15 11:36:00,145.865,146.0,145.855,145.975,337200000.0
2009-10-15 11:37:00,145.975,145.975,145.885,145.885,359900000.0
2009-10-15 11:38:00,145.89,145.935,145.835,145.935,272100000.0
2009-10-15 11:39:00,145.94,145.945,145.9,145.905,215200000.0
2009-10-15 11:40:00,145.905,145.915,145.815,145.815,165000000.0
2009-10-15 11:41:00,145.815,145.885,145.8,145.865,224700000.0
2009-10-15 11:42:00,145.865,145.88,145.805,145.805,303600000.0
2009-10-15 11:43:00,145.805,145.815,145.79,145.815,129800000.0
2009-10-15 11:44:00,145.82,145.85,145.785,145.84,227700000.0
2009-10-15 11:45:00,145.84,146.035,145.84,146.01,348800000.0
2009-10-15 11:46:00,146.025,146.11,146.025,146.03,297700000.0
2009-10-15 11:47:00,146.035,146.18,146.015,146.125,262300000.0
2009-10-15 11:48:00,146.125,146.17,146.11,146.15,146100000.0
2009-10-15 11:49:00,146.155,146.195,146.09,146.09,162400000.0
2009-10-15 11:50:00,146.09,146.12,146.065,146.105,140200000.0
2009-10-15 11:51:00,146.095,146.13,146.08,146.085,181100000.0
2009-10-15 11:52:00,146.095,146.14,146.09,146.09,192800000.0
2009-10-15 11:53:00,146.085,146.13,146.085,146.1,217300000.0
2009-10-15 11:54:00,146.1,146.13,146.1,146.12,141600000.0
2009-10-15 11:55:00,146.12,146.12,146.055,146.07,143800000.0
2009-10-15 11:56:00,146.065,146.095,146.055,146.09,150900000.0
2009-10-15 11:57:00,146.085,146.155,146.085,146.11,222400000.0
2009-10-15 11:58:00,146.11,146.34,146.095,146.325,309000000.0
2009-10-15 11:59:00,146.325,146.335,146.25,146.325,263000000.0
2009-10-15 12:00:00,146.315,146.355,146.28,146.325,262500000.0
2009-10-15 12:01:00,146.325,146.325,146.225,146.225,279100000.0
2009-10-15 12:02:00,146.225,146.24,146.125,146.14,256500000.0
2009-10-15 12:03:00,146.145,146.16,146.105,146.14,235300000.0
2009-10-15 12:04:00,146.14,146.235,146.14,146.22,234500000.0
2009-10-15 12:05:00,146.22,146.225,146.125,146.17,248300000.0
2009-10-15 12:06:00,146.175,146.195,146.125,146.13,245500000.0
2009-10-15 12:07:00,146.13,146.165,146.12,146.13,168200000.0
2009-10-15 12:08:00,146.135,146.22,146.12,146.215,145100000.0
2009-10-15 12:09:00,146.215,146.235,146.185,146.22,174300000.0
2009-10-15 12:10:00,146.21,146.21,146.175,146.175,121900000.0
2009-10-15 12:11:00,146.18,146.205,146.165,146.195,153500000.0
2009-10-15 12:12:00,146.195,146.225,146.16,146.18,165300000.0
2009-10-15 12:13:00,146.175,146.215,146.15,146.2,215900000.0
2009-10-15 12:14:00,146.205,146.205,146.165,146.17,156100000.0
2009-10-15 12:15:00,146.17,146.195,146.145,146.195,111700000.0
2009-10-15 12:16:00,146.195,146.22,146.155,146.16,188000000.0
2009-10-15 12:17:00,146.16,146.165,146.15,146.155,44900000.0
2009-10-15 12:18:00,146.15,146.15,146.115,146.13,78700000.0
2009-10-15 12:19:00,146.135,146.16,146.11,146.125,152500000.0
2009-10-15 12:20:00,146.125,146.16,146.12,146.145,111400000.0
2009-10-15 12:21:00,146.145,146.18,146.14,146.16,167900000.0
2009-10-15 12:22:00,146.165,146.165,146.1,146.125,160200000.0
2009-10-15 12:23:00,146.125,146.145,146.115,146.13,149800000.0
2009-10-15 12:24:00,146.13,146.175,146.13,146.155,144000000.0
2009-10-15 12:25:00,146.155,146.215,146.145,146.205,197600000.0
2009-10-15 12:26:00,146.2,146.375,146.195,146.375,199600000.0
2009-10-15 12:27:00,146.37,146.38,146.31,146.32,228200000.0
2009-10-15 12:28:00,146.33,146.33,146.295,146.305,136500000.0
2009-10-15 12:29:00,146.305,146.32,146.295,146.31,111000000.0
2009-10-15 12:30:00,146.315,146.38,146.3,146.355,184000000.0
2009-10-15 12:31:00,146.355,146.46,146.35,146.4,212400000.0
2009-10-15 12:32:00,146.41,146.42,146.365,146.375,258600000.0
2009-10-15 12:33:00,146.375,146.415,146.365,146.405,114400000.0
2009-10-15 12:34:00,146.405,146.475,146.39,146.405,170700000.0
2009-10-15 12:35:00,146.405,146.445,146.39,146.405,235400000.0
2009-10-15 12:36:00,146.43,146.46,146.38,146.395,195100000.0
2009-10-15 12:37:00,146.39,146.465,146.39,146.445,142100000.0
2009-10-15 12:38:00,146.455,146.455,146.38,146.395,225400000.0
2009-10-15 12:39:00,146.39,146.485,146.39,146.455,299000000.0
2009-10-15 12:40:00,146.455,146.455,146.375,146.405,185000000.0
2009-10-15 12:41:00,146.43,146.465,146.42,146.45,131100000.0
2009-10-15 12:42:00,146.45,146.465,146.425,146.435,135000000.0
2009-10-15 12:43:00,146.43,146.45,146.375,146.415,179500000.0
2009-10-15 12:44:00,146.41,146.55,146.41,146.48,257600000.0
2009-10-15 12:45:00,146.465,146.595,146.465,146.545,250800000.0
2009-10-15 12:46:00,146.545,146.545,146.48,146.505,283100000.0
2009-10-15 12:47:00,146.505,146.535,146.505,146.515,208300000.0
2009-10-15 12:48:00,146.515,146.52,146.48,146.48,160100000.0
2009-10-15 12:49:00,146.48,146.495,146.42,146.42,123500000.0
2009-10-15 12:50:00,146.42,146.485,146.415,146.45,117700000.0
2009-10-15 12:51:00,146.45,146.47,146.435,146.45,116100000.0
2009-10-15 12:52:00,146.45,146.495,146.445,146.495,78200000.0
2009-10-15 12:53:00,146.505,146.53,146.47,146.47,99600000.0
2009-10-15 12:54:00,146.47,146.48,146.44,146.44,147100000.0
2009-10-15 12:55:00,146.44,146.45,146.385,146.41,177100000.0
2009-10-15 12:56:00,146.41,146.48,146.385,146.455,150400000.0
2009-10-15 12:57:00,146.45,146.51,146.445,146.51,112800000.0
2009-10-15 12:58:00,146.495,146.525,146.46,146.51,142400000.0
2009-10-15 12:59:00,146.515,146.555,146.5,146.555,136600000.0
2009-10-15 13:00:00,146.555,146.575,146.515,146.515,134200000.0
2009-10-15 13:01:00,146.515,146.595,146.49,146.555,142900000.0
2009-10-15 13:02:00,146.56,146.565,146.45,146.525,195600000.0
2009-10-15 13:03:00,146.52,146.605,146.52,146.55,143400000.0
2009-10-15 13:04:00,146.555,146.62,146.535,146.59,205200000.0
2009-10-15 13:05:00,146.59,146.68,146.59,146.68,174300000.0
2009-10-15 13:06:00,146.685,146.81,146.685,146.81,226500000.0
2009-10-15 13:07:00,146.81,146.895,146.805,146.88,178200000.0
2009-10-15 13:08:00,146.895,146.985,146.895,146.895,298400000.0
2009-10-15 13:09:00,146.9,146.96,146.875,146.875,251800000.0
2009-10-15 13:10:00,146.885,146.905,146.855,146.855,223400000.0
2009-10-15 13:11:00,146.855,146.91,146.825,146.835,201300000.0
2009-10-15 13:12:00,146.83,146.89,146.815,146.83,163000000.0
2009-10-15 13:13:00,146.825,146.85,146.785,146.845,194900000.0
2009-10-15 13:14:00,146.845,146.94,146.845,146.9,215500000.0
2009-10-15 13:15:00,146.9,146.96,146.82,146.82,223900000.0
2009-10-15 13:16:00,146.815,146.815,146.64,146.64,225000000.0
2009-10-15 13:17:00,146.64,146.65,146.525,146.535,182700000.0
2009-10-15 13:18:00,146.535,146.585,146.495,146.56,163700000.0
2009-10-15 13:19:00,146.56,146.635,146.53,146.635,194500000.0
2009-10-15 13:20:00,146.66,146.74,146.605,146.735,168100000.0
2009-10-15 13:21:00,146.73,146.73,146.695,146.715,162200000.0
2009-10-15 13:22:00,146.715,146.72,146.66,146.71,234300000.0
2009-10-15 13:23:00,146.71,146.765,146.66,146.755,165600000.0
2009-10-15 13:24:00,146.77,146.77,146.67,146.73,197400000.0
2009-10-15 13:25:00,146.73,146.74,146.715,146.715,124800000.0
2009-10-15 13:26:00,146.72,146.72,146.575,146.585,155300000.0
2009-10-15 13:27:00,146.595,146.595,146.515,146.565,146600000.0
2009-10-15 13:28:00,146.565,146.595,146.455,146.455,168900000.0
2009-10-15 13:29:00,146.46,146.565,146.455,146.56,158500000.0
2009-10-15 13:30:00,146.565,146.65,146.56,146.615,129200000.0
2009-10-15 13:31:00,146.615,146.615,146.57,146.57,97000000.0
2009-10-15 13:32:00,146.57,146.605,146.545,146.56,111900000.0
2009-10-15 13:33:00,146.56,146.58,146.535,146.57,147700000.0
2009-10-15 13:34:00,146.565,146.575,146.51,146.53,113800000.0
2009-10-15 13:35:00,146.525,146.525,146.435,146.48,211800000.0
2009-10-15 13:36:00,146.475,146.52,146.455,146.455,132800000.0
2009-10-15 13:37:00,146.455,146.455,146.41,146.435,131800000.0
2009-10-15 13:38:00,146.43,146.54,146.43,146.54,152400000.0
2009-10-15 13:39:00,146.53,146.57,146.5,146.565,140300000.0
2009-10-15 13:40:00,146.565,146.615,146.54,146.575,143700000.0
2009-10-15 13:41:00,146.57,146.595,146.56,146.57,96700000.0
2009-10-15 13:42:00,146.57,146.62,146.56,146.61,148700000.0
2009-10-15 13:43:00,146.61,146.62,146.58,146.61,96500000.0
2009-10-15 13:44:00,146.615,146.615,146.545,146.57,82400000.0
2009-10-15 13:45:00,146.575,146.6,146.505,146.52,147700000.0
2009-10-15 13:46:00,146.52,146.53,146.5,146.5,83600000.0
2009-10-15 13:47:00,146.5,146.52,146.47,146.485,110200000.0
2009-10-15 13:48:00,146.485,146.53,146.48,146.5,63300000.0
2009-10-15 13:49:00,146.5,146.51,146.48,146.49,74600000.0
2009-10-15 13:50:00,146.49,146.555,146.485,146.545,110400000.0
2009-10-15 13:51:00,146.545,146.555,146.45,146.455,75200000.0
2009-10-15 13:52:00,146.46,146.48,146.445,146.45,87900000.0
2009-10-15 13:53:00,146.46,146.475,146.445,146.47,129800000.0
2009-10-15 13:54:00,146.475,146.475,146.44,146.455,73800000.0
2009-10-15 13:55:00,146.455,146.485,146.455,146.455,123100000.0
2009-10-15 13:56:00,146.47,146.48,146.44,146.44,111500000.0
2009-10-15 13:57:00,146.445,146.455,146.38,146.395,171000000.0
2009-10-15 13:58:00,146.4,146.405,146.345,146.38,156300000.0
2009-10-15 13:59:00,146.39,146.39,146.315,146.325,163000000.0
2009-10-15 14:00:00,146.32,146.385,146.315,146.38,241600000.0
2009-10-15 14:01:00,146.39,146.41,146.325,146.325,186600000.0
2009-10-15 14:02:00,146.33,146.33,146.255,146.27,240100000.0
2009-10-15 14:03:00,146.27,146.35,146.26,146.325,222400000.0
2009-10-15 14:04:00,146.325,146.345,146.295,146.335,127100000.0
2009-10-15 14:05:00,146.335,146.355,146.315,146.325,246100000.0
2009-10-15 14:06:00,146.33,146.425,146.33,146.41,264100000.0
2009-10-15 14:07:00,146.41,146.43,146.375,146.43,306200000.0
2009-10-15 14:08:00,146.425,146.55,146.415,146.48,258600000.0
2009-10-15 14:09:00,146.48,146.48,146.335,146.365,328300000.0
2009-10-15 14:10:00,146.375,146.41,146.36,146.38,262700000.0
2009-10-15 14:11:00,146.38,146.595,146.365,146.595,264100000.0
2009-10-15 14:12:00,146.595,146.665,146.58,146.635,262500000.0
2009-10-15 14:13:00,146.635,146.68,146.59,146.59,219700000.0
2009-10-15 14:14:00,146.59,146.605,146.51,146.545,272500000.0
2009-10-15 14:15:00,146.545,146.575,146.52,146.575,217400000.0
2009-10-15 14:16:00,146.57,146.585,146.49,146.5,128300000.0
2009-10-15 14:17:00,146.5,146.515,146.425,146.51,209000000.0
2009-10-15 14:18:00,146.51,146.515,146.47,146.47,151100000.0
2009-10-15 14:19:00,146.47,146.53,146.465,146.51,141100000.0
2009-10-15 14:20:00,146.525,146.565,146.51,146.525,255400000.0
2009-10-15 14:21:00,146.52,146.55,146.5,146.525,209400000.0
2009-10-15 14:22:00,146.52,146.52,146.455,146.47,276700000.0
2009-10-15 14:23:00,146.47,146.525,146.395,146.495,220500000.0
2009-10-15 14:24:00,146.495,146.53,146.435,146.515,228000000.0
2009-10-15 14:25:00,146.51,146.51,146.405,146.42,272100000.0
2009-10-15 14:26:00,146.425,146.485,146.425,146.47,254700000.0
2009-10-15 14:27:00,146.465,146.49,146.43,146.49,186800000.0
2009-10-15 14:28:00,146.48,146.505,146.425,146.45,269100000.0
2009-10-15 14:29:00,146.455,146.48,146.365,146.375,158400000.0
2009-10-15 14:30:00,146.375,146.835,146.375,146.54,303800000.0
2009-10-15 14:31:00,146.545,146.715,146.545,146.635,300900000.0
2009-10-15 14:32:00,146.65,146.74,146.64,146.74,240100000.0
2009-10-15 14:33:00,146.735,146.83,146.675,146.735,282200000.0
2009-10-15 14:34:00,146.745,146.76,146.67,146.69,193700000.0
2009-10-15 14:35:00,146.685,146.72,146.565,146.565,276100000.0
2009-10-15 14:36:00,146.585,146.61,146.525,146.56,133900000.0
2009-10-15 14:37:00,146.565,146.68,146.565,146.66,183900000.0
2009-10-15 14:38:00,146.655,146.71,146.65,146.665,149500000.0
2009-10-15 14:39:00,146.665,146.69,146.63,146.63,138900000.0
2009-10-15 14:40:00,146.63,146.69,146.61,146.675,214200000.0
2009-10-15 14:41:00,146.685,146.685,146.645,146.645,126300000.0
2009-10-15 14:42:00,146.66,146.75,146.595,146.595,218800000.0
2009-10-15 14:43:00,146.61,146.695,146.61,146.69,239800000.0
2009-10-15 14:44:00,146.685,146.74,146.64,146.74,255100000.0
2009-10-15 14:45:00,146.735,146.99,146.73,146.985,339600000.0
2009-10-15 14:46:00,146.98,147.155,146.935,147.155,317800000.0
2009-10-15 14:47:00,147.155,147.23,147.14,147.22,277700000.0
2009-10-15 14:48:00,147.22,147.305,147.17,147.27,325200000.0
2009-10-15 14:49:00,147.25,147.255,147.1,147.11,289000000.0
2009-10-15 14:50:00,147.105,147.175,147.1,147.17,236000000.0
2009-10-15 14:51:00,147.17,147.315,147.16,147.305,247300000.0
2009-10-15 14:52:00,147.3,147.385,147.28,147.34,289200000.0
2009-10-15 14:53:00,147.34,147.42,147.34,147.345,258300000.0
2009-10-15 14:54:00,147.345,147.355,147.28,147.31,231000000.0
2009-10-15 14:55:00,147.3,147.325,147.255,147.285,208800000.0
2009-10-15 14:56:00,147.285,147.3,147.25,147.255,241600000.0
2009-10-15 14:57:00,147.25,147.255,147.2,147.2,293500000.0
2009-10-15 14:58:00,147.2,147.27,147.2,147.24,258700000.0
2009-10-15 14:59:00,147.25,147.295,147.23,147.275,264900000.0
2009-10-15 15:00:00,147.275,147.36,147.25,147.35,318500000.0
2009-10-15 15:01:00,147.355,147.39,147.34,147.365,193700000.0
2009-10-15 15:02:00,147.36,147.415,147.36,147.415,172400000.0
2009-10-15 15:03:00,147.415,147.515,147.4,147.49,307600000.0
2009-10-15 15:04:00,147.485,147.51,147.435,147.46,164700000.0
2009-10-15 15:05:00,147.45,147.46,147.38,147.385,169400000.0
2009-10-15 15:06:00,147.38,147.44,147.38,147.385,192600000.0
2009-10-15 15:07:00,147.38,147.415,147.345,147.345,216100000.0
2009-10-15 15:08:00,147.345,147.365,147.28,147.29,233100000.0
2009-10-15 15:09:00,147.29,147.295,147.19,147.21,182400000.0
2009-10-15 15:10:00,147.21,147.26,147.19,147.235,158800000.0
2009-10-15 15:11:00,147.24,147.255,147.185,147.24,186000000.0
2009-10-15 15:12:00,147.24,147.26,147.205,147.24,147800000.0
2009-10-15 15:13:00,147.24,147.28,147.195,147.255,184300000.0
2009-10-15 15:14:00,147.255,147.275,147.2,147.24,145500000.0
2009-10-15 15:15:00,147.24,147.26,147.235,147.26,107400000.0
2009-10-15 15:16:00,147.26,147.295,147.245,147.29,75200000.0
2009-10-15 15:17:00,147.28,147.385,147.28,147.38,207900000.0
2009-10-15 15:18:00,147.38,147.385,147.305,147.355,134000000.0
2009-10-15 15:19:00,147.355,147.375,147.255,147.285,172000000.0
2009-10-15 15:20:00,147.28,147.315,147.26,147.305,141300000.0
2009-10-15 15:21:00,147.305,147.35,147.28,147.34,120500000.0
2009-10-15 15:22:00,147.34,147.35,147.3,147.305,132700000.0
2009-10-15 15:23:00,147.315,147.35,147.275,147.285,124600000.0
2009-10-15 15:24:00,147.285,147.315,147.27,147.28,158200000.0
2009-10-15 15:25:00,147.28,147.34,147.25,147.285,226800000.0
2009-10-15 15:26:00,147.28,147.31,147.27,147.275,108000000.0
2009-10-15 15:27:00,147.27,147.355,147.27,147.335,129200000.0
2009-10-15 15:28:00,147.33,147.345,147.305,147.325,97600000.0
2009-10-15 15:29:00,147.34,147.345,147.305,147.34,153100000.0
2009-10-15 15:30:00,147.34,147.375,147.32,147.355,175500000.0
2009-10-15 15:31:00,147.355,147.395,147.32,147.345,227300000.0
2009-10-15 15:32:00,147.335,147.39,147.335,147.38,151800000.0
2009-10-15 15:33:00,147.38,147.46,147.375,147.45,139700000.0
2009-10-15 15:34:00,147.45,147.46,147.39,147.4,196800000.0
2009-10-15 15:35:00,147.4,147.5,147.4,147.495,197000000.0
2009-10-15 15:36:00,147.48,147.48,147.385,147.395,192000000.0
2009-10-15 15:37:00,147.4,147.42,147.38,147.405,211700000.0
2009-10-15 15:38:00,147.4,147.41,147.31,147.325,204700000.0
2009-10-15 15:39:00,147.325,147.4,147.32,147.36,159000000.0
2009-10-15 15:40:00,147.36,147.415,147.335,147.395,217600000.0
2009-10-15 15:41:00,147.39,147.41,147.315,147.32,258100000.0
2009-10-15 15:42:00,147.335,147.335,147.24,147.245,189600000.0
2009-10-15 15:43:00,147.245,147.255,147.18,147.23,201800000.0
2009-10-15 15:44:00,147.225,147.24,147.19,147.24,191600000.0
2009-10-15 15:45:00,147.24,147.265,147.215,147.24,127300000.0
2009-10-15 15:46:00,147.24,147.24,147.095,147.105,221100000.0
2009-10-15 15:47:00,147.105,147.16,147.095,147.13,171300000.0
2009-10-15 15:48:00,147.13,147.155,147.085,147.09,203300000.0
2009-10-15 15:49:00,147.095,147.115,147.03,147.075,200000000.0
2009-10-15 15:50:00,147.07,147.08,147.005,147.01,166300000.0
2009-10-15 15:51:00,147.015,147.065,147.01,147.045,210900000.0
2009-10-15 15:52:00,147.045,147.09,147.04,147.04,193600000.0
2009-10-15 15:53:00,147.04,147.05,147.0,147.005,195900000.0
2009-10-15 15:54:00,147.01,147.04,147.005,147.035,107000000.0
2009-10-15 15:55:00,147.035,147.08,147.02,147.08,175500000.0
2009-10-15 15:56:00,147.075,147.15,147.075,147.145,186800000.0
2009-10-15 15:57:00,147.145,147.175,147.14,147.16,129900000.0
2009-10-15 15:58:00,147.16,147.185,147.13,147.17,242800000.0
2009-10-15 15:59:00,147.17,147.18,147.11,147.175,173000000.0
2009-10-15 16:00:00,147.19,147.19,146.915,146.985,241100000.0
2009-10-15 16:01:00,146.95,147.135,146.95,147.1,257300000.0
2009-10-15 16:02:00,147.1,147.13,147.075,147.1,240900000.0
2009-10-15 16:03:00,147.095,147.1,147.03,147.03,210700000.0
2009-10-15 16:04:00,147.03,147.055,146.995,147.035,225400000.0
2009-10-15 16:05:00,147.035,147.085,147.015,147.08,165700000.0
2009-10-15 16:06:00,147.075,147.095,147.045,147.09,165900000.0
2009-10-15 16:07:00,147.075,147.09,147.02,147.02,122700000.0
2009-10-15 16:08:00,147.025,147.035,147.01,147.015,153900000.0
2009-10-15 16:09:00,147.01,147.04,147.0,147.01,125800000.0
2009-10-15 16:10:00,147.005,147.02,146.82,146.82,206600000.0
2009-10-15 16:11:00,146.82,146.86,146.775,146.775,216700000.0
2009-10-15 16:12:00,146.775,146.775,146.67,146.705,223200000.0
2009-10-15 16:13:00,146.705,146.75,146.665,146.675,224000000.0
2009-10-15 16:14:00,146.675,146.765,146.675,146.755,188200000.0
2009-10-15 16:15:00,146.755,146.8,146.745,146.8,210600000.0
2009-10-15 16:16:00,146.8,146.83,146.755,146.785,176900000.0
2009-10-15 16:17:00,146.79,146.865,146.79,146.81,238300000.0
2009-10-15 16:18:00,146.81,146.855,146.805,146.845,168600000.0
2009-10-15 16:19:00,146.845,146.85,146.8,146.81,158000000.0
2009-10-15 16:20:00,146.81,146.82,146.755,146.805,165200000.0
2009-10-15 16:21:00,146.8,146.825,146.765,146.77,211200000.0
2009-10-15 16:22:00,146.765,146.805,146.74,146.805,271500000.0
2009-10-15 16:23:00,146.81,146.83,146.775,146.815,212600000.0
2009-10-15 16:24:00,146.815,146.87,146.81,146.81,178400000.0
2009-10-15 16:25:00,146.81,146.825,146.77,146.77,184500000.0
2009-10-15 16:26:00,146.765,146.84,146.755,146.825,175500000.0
2009-10-15 16:27:00,146.825,146.85,146.775,146.79,91100000.0
2009-10-15 16:28:00,146.795,146.81,146.755,146.785,175200000.0
2009-10-15 16:29:00,146.78,146.85,146.78,146.845,168100000.0
2009-10-15 16:30:00,146.845,146.87,146.835,146.86,162600000.0
2009-10-15 16:31:00,146.86,146.875,146.78,146.785,144200000.0
2009-10-15 16:32:00,146.78,146.795,146.735,146.79,130300000.0
2009-10-15 16:33:00,146.8,146.81,146.735,146.755,117800000.0
2009-10-15 16:34:00,146.755,146.77,146.735,146.755,114000000.0
2009-10-15 16:35:00,146.745,146.795,146.715,146.785,154400000.0
2009-10-15 16:36:00,146.785,146.8,146.735,146.74,176800000.0
2009-10-15 16:37:00,146.74,146.82,146.74,146.77,200300000.0
2009-10-15 16:38:00,146.77,146.785,146.735,146.75,186100000.0
2009-10-15 16:39:00,146.76,146.795,146.725,146.73,185100000.0
2009-10-15 16:40:00,146.74,146.755,146.725,146.74,128600000.0
2009-10-15 16:41:00,146.74,146.745,146.63,146.64,222600000.0
2009-10-15 16:42:00,146.64,146.68,146.59,146.68,178800000.0
2009-10-15 16:43:00,146.68,146.74,146.67,146.73,201900000.0
2009-10-15 16:44:00,146.735,146.79,146.73,146.785,106000000.0
2009-10-15 16:45:00,146.78,146.82,146.74,146.82,242400000.0
2009-10-15 16:46:00,146.815,146.865,146.8,146.85,192100000.0
2009-10-15 16:47:00,146.85,146.895,146.85,146.85,156300000.0
2009-10-15 16:48:00,146.85,146.875,146.815,146.82,166900000.0
2009-10-15 16:49:00,146.82,146.855,146.82,146.84,97600000.0
2009-10-15 16:50:00,146.84,146.855,146.775,146.785,182500000.0
2009-10-15 16:51:00,146.785,146.785,146.705,146.73,173200000.0
2009-10-15 16:52:00,146.715,146.84,146.705,146.82,229900000.0
2009-10-15 16:53:00,146.825,146.845,146.76,146.83,258700000.0
2009-10-15 16:54:00,146.825,146.87,146.81,146.84,197400000.0
2009-10-15 16:55:00,146.845,146.905,146.83,146.895,231900000.0
2009-10-15 16:56:00,146.895,146.955,146.885,146.895,205400000.0
2009-10-15 16:57:00,146.895,146.905,146.84,146.875,195100000.0
2009-10-15 16:58:00,146.88,146.915,146.88,146.895,95500000.0
2009-10-15 16:59:00,146.885,147.0,146.87,146.98,249000000.0
2009-10-15 17:00:00,146.975,147.005,146.82,146.83,248900000.0
2009-10-15 17:01:00,146.835,146.87,146.69,146.81,274200000.0
2009-10-15 17:02:00,146.81,146.875,146.74,146.865,222500000.0
2009-10-15 17:03:00,146.87,146.935,146.865,146.92,131200000.0
2009-10-15 17:04:00,146.925,146.925,146.84,146.89,242000000.0
2009-10-15 17:05:00,146.885,146.935,146.88,146.92,201600000.0
2009-10-15 17:06:00,146.925,146.93,146.835,146.835,223600000.0
2009-10-15 17:07:00,146.835,146.93,146.825,146.93,241700000.0
2009-10-15 17:08:00,146.93,146.96,146.905,146.96,240700000.0
2009-10-15 17:09:00,146.965,146.985,146.95,146.97,167700000.0
2009-10-15 17:10:00,146.975,147.01,146.95,147.01,183100000.0
2009-10-15 17:11:00,147.01,147.085,147.005,147.045,210200000.0
2009-10-15 17:12:00,147.045,147.12,147.045,147.09,263400000.0
2009-10-15 17:13:00,147.095,147.12,147.07,147.1,168000000.0
2009-10-15 17:14:00,147.095,147.13,147.095,147.105,151300000.0
2009-10-15 17:15:00,147.12,147.12,147.09,147.095,207000000.0
2009-10-15 17:16:00,147.095,147.11,147.075,147.075,109100000.0
2009-10-15 17:17:00,147.085,147.11,147.06,147.07,113400000.0
2009-10-15 17:18:00,147.075,147.075,146.98,147.02,206000000.0
2009-10-15 17:19:00,147.03,147.055,147.015,147.035,234700000.0
2009-10-15 17:20:00,147.035,147.035,146.995,147.005,197600000.0
2009-10-15 17:21:00,147.005,147.025,146.98,146.98,96300000.0
2009-10-15 17:22:00,146.98,147.02,146.975,147.0,163000000.0
2009-10-15 17:23:00,147.0,147.01,146.97,147.0,178800000.0
2009-10-15 17:24:00,147.0,147.0,146.94,146.945,111900000.0
2009-10-15 17:25:00,146.945,147.01,146.945,147.005,256900000.0
2009-10-15 17:26:00,147.005,147.035,147.0,147.01,176000000.0
2009-10-15 17:27:00,147.015,147.06,147.005,147.055,175100000.0
2009-10-15 17:28:00,147.055,147.09,147.055,147.08,159600000.0
2009-10-15 17:29:00,147.08,147.1,147.065,147.075,272200000.0
2009-10-15 17:30:00,147.075,147.095,147.055,147.055,236600000.0
2009-10-15 17:31:00,147.055,147.055,147.04,147.04,67200000.0
2009-10-15 17:32:00,147.04,147.06,147.02,147.025,125300000.0
2009-10-15 17:33:00,147.025,147.035,146.985,146.985,155800000.0
2009-10-15 17:34:00,146.985,146.995,146.98,146.98,53600000.0
2009-10-15 17:35:00,146.98,147.005,146.98,146.99,61400000.0
2009-10-15 17:36:00,146.985,147.005,146.98,146.98,41000000.0
2009-10-15 17:37:00,146.985,147.035,146.975,147.025,154400000.0
2009-10-15 17:38:00,147.025,147.04,146.96,146.98,148700000.0
2009-10-15 17:39:00,146.98,146.98,146.92,146.955,156100000.0
2009-10-15 17:40:00,146.955,146.98,146.935,146.935,137900000.0
2009-10-15 17:41:00,146.935,146.99,146.925,146.975,151400000.0
2009-10-15 17:42:00,146.975,146.98,146.93,146.94,47800000.0
2009-10-15 17:43:00,146.935,146.95,146.895,146.915,85600000.0
2009-10-15 17:44:00,146.915,146.915,146.82,146.825,100000000.0
2009-10-15 17:45:00,146.82,146.83,146.745,146.785,166700000.0
2009-10-15 17:46:00,146.785,146.795,146.755,146.765,137000000.0
2009-10-15 17:47:00,146.76,146.79,146.76,146.775,58300000.0
2009-10-15 17:48:00,146.78,146.785,146.745,146.78,150700000.0
2009-10-15 17:49:00,146.785,146.81,146.755,146.8,121400000.0
2009-10-15 17:50:00,146.805,146.81,146.755,146.78,205400000.0
2009-10-15 17:51:00,146.775,146.8,146.73,146.755,122800000.0
2009-10-15 17:52:00,146.755,146.78,146.735,146.765,85400000.0
2009-10-15 17:53:00,146.78,146.78,146.745,146.765,66000000.0
2009-10-15 17:54:00,146.76,146.775,146.73,146.735,45400000.0
2009-10-15 17:55:00,146.73,146.845,146.73,146.84,129000000.0
2009-10-15 17:56:00,146.84,146.85,146.795,146.815,89800000.0
2009-10-15 17:57:00,146.815,146.83,146.795,146.82,88900000.0
2009-10-15 17:58:00,146.815,146.84,146.81,146.835,93100000.0
2009-10-15 17:59:00,146.83,146.875,146.825,146.87,40000000.0
2009-10-15 18:00:00,146.87,146.88,146.85,146.87,130700000.0
2009-10-15 18:01:00,146.87,146.935,146.87,146.935,67000000.0
2009-10-15 18:02:00,146.935,146.985,146.935,146.975,72900000.0
2009-10-15 18:03:00,146.975,147.03,146.975,147.025,89700000.0
2009-10-15 18:04:00,147.025,147.055,146.995,147.04,157400000.0
2009-10-15 18:05:00,147.04,147.045,146.985,147.01,118300000.0
2009-10-15 18:06:00,147.01,147.055,147.01,147.055,76200000.0
2009-10-15 18:07:00,147.045,147.055,147.005,147.015,81800000.0
2009-10-15 18:08:00,147.015,147.015,147.005,147.01,98200000.0
2009-10-15 18:09:00,147.015,147.025,147.01,147.01,54300000.0
2009-10-15 18:10:00,147.01,147.02,146.995,146.995,85300000.0
2009-10-15 18:11:00,146.99,146.995,146.955,146.97,86800000.0
2009-10-15 18:12:00,146.995,147.045,146.97,147.04,139000000.0
2009-10-15 18:13:00,147.045,147.105,147.04,147.105,113500000.0
2009-10-15 18:14:00,147.1,147.155,147.1,147.12,121900000.0
2009-10-15 18:15:00,147.11,147.12,147.05,147.06,116700000.0
2009-10-15 18:16:00,147.06,147.105,147.05,147.095,51200000.0
2009-10-15 18:17:00,147.095,147.105,147.075,147.1,79200000.0
2009-10-15 18:18:00,147.1,147.185,147.1,147.155,95400000.0
2009-10-15 18:19:00,147.155,147.235,147.155,147.22,106100000.0
2009-10-15 18:20:00,147.22,147.245,147.185,147.225,129300000.0
2009-10-15 18:21:00,147.225,147.225,147.195,147.2,55300000.0
2009-10-15 18:22:00,147.195,147.21,147.18,147.185,101900000.0
2009-10-15 18:23:00,147.18,147.19,147.17,147.17,100600000.0
2009-10-15 18:24:00,147.165,147.165,147.135,147.145,64800000.0
2009-10-15 18:25:00,147.145,147.145,147.055,147.055,91500000.0
2009-10-15 18:26:00,147.055,147.14,147.055,147.13,113100000.0
2009-10-15 18:27:00,147.125,147.165,147.125,147.13,105800000.0
2009-10-15 18:28:00,147.125,147.16,147.12,147.145,114100000.0
2009-10-15 18:29:00,147.145,147.15,147.115,147.125,72300000.0
2009-10-15 18:30:00,147.12,147.15,147.115,147.14,80400000.0
2009-10-15 18:31:00,147.145,147.15,147.13,147.14,63300000.0
2009-10-15 18:32:00,147.105,147.13,147.07,147.12,134900000.0
2009-10-15 18:33:00,147.13,147.13,147.075,147.08,57000000.0
2009-10-15 18:34:00,147.08,147.1,147.05,147.08,80900000.0
2009-10-15 18:35:00,147.075,147.155,147.075,147.14,103700000.0
2009-10-15 18:36:00,147.135,147.205,147.115,147.185,131800000.0
2009-10-15 18:37:00,147.175,147.205,147.17,147.19,112300000.0
2009-10-15 18:38:00,147.19,147.195,147.175,147.185,93400000.0
2009-10-15 18:39:00,147.185,147.185,147.165,147.175,110800000.0
2009-10-15 18:40:00,147.17,147.185,147.155,147.165,52700000.0
2009-10-15 18:41:00,147.16,147.165,147.09,147.115,49300000.0
2009-10-15 18:42:00,147.115,147.145,147.11,147.14,69700000.0
2009-10-15 18:43:00,147.14,147.145,147.11,147.13,65500000.0
2009-10-15 18:44:00,147.145,147.16,147.125,147.15,95200000.0
2009-10-15 18:45:00,147.16,147.165,147.13,147.13,81700000.0
2009-10-15 18:46:00,147.13,147.165,147.115,147.14,208400000.0
2009-10-15 18:47:00,147.14,147.145,147.13,147.14,26400000.0
2009-10-15 18:48:00,147.155,147.175,147.15,147.17,24000000.0
2009-10-15 18:49:00,147.17,147.205,147.17,147.2,61600000.0
2009-10-15 18:50:00,147.2,147.21,147.155,147.17,155500000.0
2009-10-15 18:51:00,147.18,147.195,147.17,147.185,158300000.0
2009-10-15 18:52:00,147.185,147.185,147.165,147.17,69200000.0
2009-10-15 18:53:00,147.175,147.18,147.155,147.155,70500000.0
2009-10-15 18:54:00,147.165,147.185,147.155,147.185,54000000.0
2009-10-15 18:55:00,147.18,147.22,147.175,147.21,121600000.0
2009-10-15 18:56:00,147.21,147.25,147.2,147.24,152800000.0
2009-10-15 18:57:00,147.24,147.295,147.24,147.26,133000000.0
2009-10-15 18:58:00,147.26,147.31,147.255,147.28,139500000.0
2009-10-15 18:59:00,147.28,147.325,147.265,147.28,129800000.0
2009-10-15 19:00:00,147.28,147.28,147.24,147.275,101000000.0
2009-10-15 19:01:00,147.275,147.33,147.265,147.295,131500000.0
2009-10-15 19:02:00,147.295,147.33,147.28,147.315,92200000.0
2009-10-15 19:03:00,147.315,147.345,147.305,147.345,69700000.0
2009-10-15 19:04:00,147.345,147.35,147.325,147.325,106200000.0
2009-10-15 19:05:00,147.325,147.335,147.285,147.285,164200000.0
2009-10-15 19:06:00,147.285,147.33,147.27,147.31,123300000.0
2009-10-15 19:07:00,147.31,147.34,147.31,147.325,78900000.0
2009-10-15 19:08:00,147.33,147.345,147.32,147.34,53400000.0
2009-10-15 19:09:00,147.34,147.34,147.31,147.335,81600000.0
2009-10-15 19:10:00,147.33,147.345,147.32,147.345,96900000.0
2009-10-15 19:11:00,147.34,147.365,147.335,147.34,65100000.0
2009-10-15 19:12:00,147.34,147.38,147.34,147.36,103600000.0
2009-10-15 19:13:00,147.36,147.385,147.355,147.37,149000000.0
2009-10-15 19:14:00,147.365,147.365,147.325,147.325,112000000.0
2009-10-15 19:15:00,147.345,147.345,147.305,147.315,140300000.0
2009-10-15 19:16:00,147.32,147.34,147.32,147.34,62900000.0
2009-10-15 19:17:00,147.32,147.34,147.3,147.315,122500000.0
2009-10-15 19:18:00,147.315,147.33,147.27,147.27,154600000.0
2009-10-15 19:19:00,147.275,147.3,147.26,147.295,126200000.0
2009-10-15 19:20:00,147.295,147.315,147.295,147.31,69300000.0
2009-10-15 19:21:00,147.32,147.33,147.26,147.27,113400000.0
2009-10-15 19:22:00,147.29,147.29,147.255,147.255,63900000.0
2009-10-15 19:23:00,147.255,147.26,147.24,147.25,48700000.0
2009-10-15 19:24:00,147.25,147.28,147.245,147.28,107800000.0
2009-10-15 19:25:00,147.275,147.275,147.255,147.26,44400000.0
2009-10-15 19:26:00,147.26,147.285,147.255,147.275,102300000.0
2009-10-15 19:27:00,147.275,147.275,147.24,147.245,46400000.0
2009-10-15 19:28:00,147.245,147.245,147.225,147.225,27900000.0
2009-10-15 19:29:00,147.225,147.24,147.17,147.175,118100000.0
2009-10-15 19:30:00,147.165,147.18,147.115,147.16,132300000.0
2009-10-15 19:31:00,147.16,147.16,147.125,147.14,98200000.0
2009-10-15 19:32:00,147.135,147.16,147.13,147.15,129500000.0
2009-10-15 19:33:00,147.15,147.22,147.15,147.205,114100000.0
2009-10-15 19:34:00,147.205,147.225,147.195,147.225,62500000.0
2009-10-15 19:35:00,147.215,147.23,147.2,147.215,83500000.0
2009-10-15 19:36:00,147.215,147.225,147.2,147.21,159300000.0
2009-10-15 19:37:00,147.21,147.27,147.21,147.26,111200000.0
2009-10-15 19:38:00,147.25,147.32,147.25,147.315,122600000.0
2009-10-15 19:39:00,147.315,147.365,147.315,147.325,149000000.0
2009-10-15 19:40:00,147.315,147.355,147.315,147.33,109000000.0
2009-10-15 19:41:00,147.335,147.335,147.29,147.295,59400000.0
2009-10-15 19:42:00,147.295,147.3,147.285,147.29,38600000.0
2009-10-15 19:43:00,147.29,147.305,147.275,147.28,86300000.0
2009-10-15 19:44:00,147.28,147.31,147.275,147.31,125900000.0
2009-10-15 19:45:00,147.305,147.32,147.275,147.295,133800000.0
2009-10-15 19:46:00,147.295,147.295,147.245,147.255,126200000.0
2009-10-15 19:47:00,147.245,147.265,147.24,147.24,67200000.0
2009-10-15 19:48:00,147.245,147.255,147.245,147.255,10600000.0
2009-10-15 19:49:00,147.255,147.265,147.235,147.235,83400000.0
2009-10-15 19:50:00,147.235,147.255,147.215,147.255,57500000.0
2009-10-15 19:51:00,147.25,147.325,147.25,147.31,134600000.0
2009-10-15 19:52:00,147.31,147.345,147.31,147.34,125100000.0
2009-10-15 19:53:00,147.34,147.36,147.315,147.33,189900000.0
2009-10-15 19:54:00,147.335,147.35,147.335,147.34,37700000.0
2009-10-15 19:55:00,147.34,147.355,147.32,147.32,168000000.0
2009-10-15 19:56:00,147.32,147.35,147.305,147.315,166200000.0
2009-10-15 19:57:00,147.325,147.345,147.315,147.345,40200000.0
2009-10-15 19:58:00,147.345,147.35,147.335,147.35,17100000.0
2009-10-15 19:59:00,147.35,147.45,147.34,147.435,133100000.0
2009-10-15 20:00:00,147.435,147.48,147.415,147.48,182900000.0
2009-10-15 20:01:00,147.48,147.48,147.41,147.44,123700000.0
2009-10-15 20:02:00,147.43,147.545,147.43,147.54,160900000.0
2009-10-15 20:03:00,147.545,147.545,147.505,147.54,88500000.0
2009-10-15 20:04:00,147.545,147.56,147.495,147.545,172300000.0
2009-10-15 20:05:00,147.545,147.56,147.51,147.555,111400000.0
2009-10-15 20:06:00,147.555,147.585,147.525,147.575,121700000.0
2009-10-15 20:07:00,147.565,147.57,147.555,147.565,78500000.0
2009-10-15 20:08:00,147.57,147.58,147.555,147.555,178800000.0
2009-10-15 20:09:00,147.555,147.555,147.525,147.535,80800000.0
2009-10-15 20:10:00,147.535,147.535,147.49,147.49,115200000.0
2009-10-15 20:11:00,147.49,147.5,147.485,147.495,28500000.0
2009-10-15 20:12:00,147.495,147.51,147.48,147.505,34900000.0
2009-10-15 20:13:00,147.505,147.52,147.49,147.505,45900000.0
2009-10-15 20:14:00,147.495,147.5,147.48,147.48,71000000.0
2009-10-15 20:15:00,147.48,147.49,147.46,147.49,91000000.0
2009-10-15 20:16:00,147.49,147.515,147.49,147.5,98500000.0
2009-10-15 20:17:00,147.495,147.515,147.495,147.515,25800000.0
2009-10-15 20:18:00,147.515,147.535,147.485,147.525,112500000.0
2009-10-15 20:19:00,147.52,147.535,147.505,147.535,105900000.0
2009-10-15 20:20:00,147.54,147.55,147.51,147.535,105700000.0
2009-10-15 20:21:00,147.535,147.535,147.5,147.51,83800000.0
2009-10-15 20:22:00,147.51,147.52,147.485,147.485,113500000.0
2009-10-15 20:23:00,147.485,147.495,147.445,147.45,117200000.0
2009-10-15 20:24:00,147.45,147.49,147.45,147.475,72000000.0
2009-10-15 20:25:00,147.47,147.515,147.465,147.48,154000000.0
2009-10-15 20:26:00,147.48,147.51,147.47,147.48,104200000.0
2009-10-15 20:27:00,147.48,147.485,147.475,147.485,100700000.0
2009-10-15 20:28:00,147.485,147.5,147.47,147.5,92000000.0
2009-10-15 20:29:00,147.5,147.515,147.485,147.5,157300000.0
2009-10-15 20:30:00,147.5,147.5,147.46,147.48,178100000.0
2009-10-15 20:31:00,147.48,147.48,147.445,147.455,107500000.0
2009-10-15 20:32:00,147.455,147.48,147.45,147.465,55400000.0
2009-10-15 20:33:00,147.47,147.49,147.465,147.47,80300000.0
2009-10-15 20:34:00,147.47,147.48,147.455,147.47,108100000.0
2009-10-15 20:35:00,147.47,147.53,147.465,147.53,97400000.0
2009-10-15 20:36:00,147.525,147.54,147.51,147.52,111700000.0
2009-10-15 20:37:00,147.52,147.52,147.49,147.49,69400000.0
2009-10-15 20:38:00,147.49,147.505,147.49,147.5,37300000.0
2009-10-15 20:39:00,147.495,147.51,147.48,147.49,81500000.0
2009-10-15 20:40:00,147.49,147.5,147.48,147.48,37000000.0
2009-10-15 20:41:00,147.48,147.495,147.48,147.48,57300000.0
2009-10-15 20:42:00,147.48,147.51,147.475,147.5,235700000.0
2009-10-15 20:43:00,147.505,147.51,147.46,147.47,112600000.0
2009-10-15 20:44:00,147.48,147.485,147.465,147.48,74200000.0
2009-10-15 20:45:00,147.48,147.48,147.43,147.43,112200000.0
2009-10-15 20:46:00,147.43,147.46,147.43,147.455,119100000.0
2009-10-15 20:47:00,147.455,147.475,147.455,147.455,58900000.0
2009-10-15 20:48:00,147.455,147.475,147.455,147.475,50100000.0
2009-10-15 20:49:00,147.47,147.475,147.455,147.465,66100000.0
2009-10-15 20:50:00,147.47,147.47,147.45,147.455,58600000.0
2009-10-15 20:51:00,147.455,147.485,147.45,147.485,118200000.0
2009-10-15 20:52:00,147.485,147.485,147.455,147.475,102600000.0
2009-10-15 20:53:00,147.465,147.485,147.46,147.47,55600000.0
2009-10-15 20:54:00,147.47,147.505,147.455,147.465,112500000.0
2009-10-15 20:55:00,147.46,147.47,147.415,147.425,121900000.0
2009-10-15 20:56:00,147.42,147.42,147.37,147.38,110800000.0
2009-10-15 20:57:00,147.375,147.4,147.365,147.375,126800000.0
2009-10-15 20:58:00,147.375,147.375,147.36,147.37,141400000.0
2009-10-15 20:59:00,147.38,147.44,147.37,147.435,122400000.0
2009-10-15 21:00:00,147.435,147.47,147.415,147.47,164100000.0
2009-10-15 21:01:00,147.47,147.475,147.455,147.455,195700000.0
2009-10-15 21:02:00,147.455,147.455,147.41,147.42,93600000.0
2009-10-15 21:03:00,147.415,147.42,147.405,147.405,44300000.0
2009-10-15 21:04:00,147.405,147.41,147.39,147.39,49000000.0
2009-10-15 21:05:00,147.39,147.39,147.33,147.33,104900000.0
2009-10-15 21:06:00,147.34,147.345,147.315,147.345,61000000.0
2009-10-15 21:07:00,147.345,147.365,147.335,147.36,98600000.0
2009-10-15 21:08:00,147.36,147.375,147.35,147.375,44200000.0
2009-10-15 21:09:00,147.37,147.42,147.365,147.4,96900000.0
2009-10-15 21:10:00,147.365,147.405,147.365,147.38,111700000.0
2009-10-15 21:11:00,147.38,147.415,147.38,147.385,80800000.0
2009-10-15 21:12:00,147.39,147.405,147.35,147.38,92400000.0
2009-10-15 21:13:00,147.38,147.385,147.355,147.37,79800000.0
2009-10-15 21:14:00,147.365,147.37,147.355,147.37,52600000.0
2009-10-15 21:15:00,147.37,147.42,147.365,147.42,57300000.0
2009-10-15 21:16:00,147.425,147.435,147.39,147.41,53600000.0
2009-10-15 21:17:00,147.41,147.435,147.41,147.435,84100000.0
2009-10-15 21:18:00,147.435,147.45,147.43,147.45,58000000.0
2009-10-15 21:19:00,147.46,147.46,147.41,147.425,71000000.0
2009-10-15 21:20:00,147.425,147.44,147.425,147.435,47800000.0
2009-10-15 21:21:00,147.435,147.45,147.42,147.425,52700000.0
2009-10-15 21:22:00,147.425,147.44,147.415,147.425,74600000.0
2009-10-15 21:23:00,147.43,147.44,147.42,147.42,21600000.0
2009-10-15 21:24:00,147.425,147.44,147.415,147.43,75700000.0
2009-10-15 21:25:00,147.43,147.43,147.41,147.42,60300000.0
2009-10-15 21:26:00,147.435,147.435,147.405,147.405,46100000.0
2009-10-15 21:27:00,147.405,147.47,147.405,147.47,40100000.0
2009-10-15 21:28:00,147.48,147.545,147.46,147.535,73000000.0
2009-10-15 21:29:00,147.53,147.53,147.48,147.5,38800000.0
2009-10-15 21:30:00,147.5,147.505,147.495,147.5,100900000.0
2009-10-15 21:31:00,147.5,147.505,147.495,147.5,46400000.0
2009-10-15 21:32:00,147.5,147.505,147.485,147.49,83200000.0
2009-10-15 21:33:00,147.49,147.495,147.48,147.485,159400000.0
2009-10-15 21:34:00,147.485,147.52,147.48,147.505,98100000.0
2009-10-15 21:35:00,147.515,147.525,147.48,147.5,122700000.0
2009-10-15 21:36:00,147.5,147.525,147.485,147.505,207000000.0
2009-10-15 21:37:00,147.51,147.56,147.5,147.54,168500000.0
2009-10-15 21:38:00,147.545,147.58,147.545,147.56,259600000.0
2009-10-15 21:39:00,147.55,147.55,147.525,147.53,87000000.0
2009-10-15 21:40:00,147.53,147.54,147.475,147.475,182300000.0
2009-10-15 21:41:00,147.475,147.52,147.465,147.48,132000000.0
2009-10-15 21:42:00,147.48,147.5,147.475,147.49,116350000.0
2009-10-15 21:43:00,147.49,147.5,147.465,147.49,88650000.0
2009-10-15 21:44:00,147.495,147.495,147.47,147.48,27100000.0
2009-10-15 21:45:00,147.485,147.515,147.46,147.5,151000000.0
2009-10-15 21:46:00,147.5,147.5,147.49,147.495,30400000.0
2009-10-15 21:47:00,147.5,147.5,147.475,147.49,44900000.0
2009-10-15 21:48:00,147.495,147.51,147.45,147.465,146000000.0
2009-10-15 21:49:00,147.465,147.495,147.455,147.48,111050000.0
2009-10-15 21:50:00,147.475,147.5,147.465,147.465,106650000.0
2009-10-15 21:51:00,147.455,147.475,147.435,147.47,105800000.0
2009-10-15 21:52:00,147.47,147.47,147.455,147.46,65600000.0
2009-10-15 21:53:00,147.46,147.465,147.45,147.46,16200000.0
2009-10-15 21:54:00,147.475,147.475,147.445,147.445,95300000.0
2009-10-15 21:55:00,147.445,147.465,147.445,147.45,128750000.0
2009-10-15 21:56:00,147.455,147.46,147.41,147.42,116350000.0
2009-10-15 21:57:00,147.415,147.43,147.375,147.39,114650000.0
2009-10-15 21:58:00,147.395,147.405,147.375,147.375,135100000.0
2009-10-15 21:59:00,147.37,147.415,147.36,147.375,166500000.0
2009-10-15 22:00:00,147.375,147.395,147.355,147.395,140600000.0
2009-10-15 22:01:00,147.395,147.465,147.37,147.465,207650000.0
2009-10-15 22:02:00,147.465,147.475,147.43,147.45,118200000.0
2009-10-15 22:03:00,147.46,147.465,147.43,147.43,40400000.0
2009-10-15 22:04:00,147.43,147.46,147.42,147.42,88100000.0
2009-10-15 22:05:00,147.42,147.435,147.415,147.42,47600000.0
2009-10-15 22:06:00,147.42,147.42,147.39,147.4,20200000.0
2009-10-15 22:07:00,147.395,147.395,147.385,147.385,18200000.0
2009-10-15 22:08:00,147.385,147.42,147.385,147.405,87050000.0
2009-10-15 22:09:00,147.41,147.425,147.395,147.425,44400000.0
2009-10-15 22:10:00,147.395,147.426,147.371,147.389,127700000.0
2009-10-15 22:11:00,147.425,147.455,147.425,147.43,51800000.0
2009-10-15 22:12:00,147.425,147.435,147.405,147.415,53650000.0
2009-10-15 22:13:00,147.42,147.435,147.385,147.43,56650000.0
2009-10-15 22:14:00,147.43,147.435,147.425,147.43,24000000.0
2009-10-15 22:15:00,147.43,147.445,147.43,147.43,33650000.0
2009-10-15 22:16:00,147.43,147.435,147.43,147.435,6100000.0
2009-10-15 22:17:00,147.435,147.435,147.425,147.425,5000000.0
2009-10-15 22:18:00,147.425,147.435,147.415,147.43,35000000.0
2009-10-15 22:19:00,147.43,147.43,147.41,147.41,53600000.0
2009-10-15 22:20:00,147.41,147.42,147.41,147.415,17550000.0
2009-10-15 22:21:00,147.415,147.425,147.415,147.415,10400000.0
2009-10-15 22:22:00,147.415,147.44,147.4,147.42,47300000.0
2009-10-15 22:23:00,147.42,147.42,147.42,147.42,2800000.0
2009-10-15 22:24:00,147.415,147.42,147.385,147.415,29850000.0
2009-10-15 22:25:00,147.41,147.435,147.4,147.415,44200000.0
2009-10-15 22:26:00,147.415,147.415,147.41,147.41,92800000.0
2009-10-15 22:27:00,147.41,147.425,147.395,147.395,57800000.0
2009-10-15 22:28:00,147.41,147.415,147.41,147.41,61450000.0
2009-10-15 22:29:00,147.41,147.43,147.41,147.41,26800000.0
2009-10-15 22:30:00,147.41,147.41,147.385,147.39,45900000.0
2009-10-15 22:31:00,147.39,147.39,147.38,147.38,19200000.0
2009-10-15 22:32:00,147.395,147.415,147.395,147.405,22400000.0
2009-10-15 22:33:00,147.395,147.405,147.36,147.365,83800000.0
2009-10-15 22:34:00,147.365,147.385,147.36,147.375,48400000.0
2009-10-15 22:35:00,147.375,147.4,147.375,147.39,51400000.0
2009-10-15 22:36:00,147.385,147.385,147.375,147.375,39400000.0
2009-10-15 22:37:00,147.375,147.395,147.365,147.38,57950000.0
2009-10-15 22:38:00,147.38,147.405,147.36,147.39,41200000.0
2009-10-15 22:39:00,147.39,147.395,147.38,147.395,31200000.0
2009-10-15 22:40:00,147.395,147.405,147.385,147.39,22800000.0
2009-10-15 22:41:00,147.39,147.41,147.39,147.41,4000000.0
2009-10-15 22:42:00,147.41,147.415,147.395,147.395,14200000.0
2009-10-15 22:43:00,147.395,147.395,147.385,147.385,13600000.0
2009-10-15 22:44:00,147.38,147.39,147.37,147.39,48750000.0
2009-10-15 22:45:00,147.39,147.405,147.38,147.405,36650000.0
2009-10-15 22:46:00,147.39,147.405,147.385,147.4,14600000.0
2009-10-15 22:47:00,147.4,147.41,147.37,147.37,16000000.0
2009-10-15 22:48:00,147.37,147.395,147.36,147.385,36600000.0
2009-10-15 22:49:00,147.39,147.41,147.37,147.395,54800000.0
2009-10-15 22:50:00,147.395,147.395,147.38,147.39,28700000.0
2009-10-15 22:51:00,147.375,147.375,147.355,147.36,36200000.0
2009-10-15 22:52:00,147.355,147.355,147.32,147.345,26700000.0
2009-10-15 22:53:00,147.34,147.34,147.32,147.32,11000000.0
2009-10-15 22:54:00,147.315,147.325,147.315,147.32,16000000.0
2009-10-15 22:55:00,147.32,147.32,147.315,147.315,10400000.0
2009-10-15 22:56:00,147.325,147.33,147.32,147.32,6600000.0
2009-10-15 22:57:00,147.32,147.34,147.32,147.325,36800000.0
2009-10-15 22:58:00,147.33,147.335,147.295,147.325,34400000.0
2009-10-15 22:59:00,147.32,147.335,147.285,147.325,52800000.0
2009-10-15 23:00:00,147.315,147.315,147.3,147.315,22000000.0
2009-10-15 23:01:00,147.305,147.35,147.305,147.35,25200000.0
2009-10-15 23:02:00,147.35,147.355,147.33,147.355,51800000.0
2009-10-15 23:03:00,147.355,147.355,147.345,147.345,33200000.0
2009-10-15 23:04:00,147.345,147.36,147.34,147.355,18800000.0
2009-10-15 23:05:00,147.375,147.4,147.355,147.355,14000000.0
2009-10-15 23:06:00,147.365,147.38,147.355,147.36,10000000.0
2009-10-15 23:07:00,147.355,147.38,147.305,147.37,33700000.0
2009-10-15 23:08:00,147.355,147.37,147.35,147.35,6000000.0
2009-10-15 23:09:00,147.365,147.385,147.345,147.345,7800000.0
2009-10-15 23:10:00,147.35,147.395,147.33,147.355,53400000.0
2009-10-15 23:11:00,147.35,147.35,147.35,147.35,1000000.0
2009-10-15 23:12:00,147.315,147.325,147.315,147.325,7000000.0
2009-10-15 23:13:00,147.325,147.34,147.315,147.325,10200000.0
2009-10-15 23:14:00,147.315,147.315,147.31,147.315,3000000.0
2009-10-15 23:15:00,147.315,147.33,147.315,147.32,10000000.0
2009-10-15 23:16:00,147.32,147.32,147.32,147.32,2000000.0
2009-10-15 23:17:00,147.305,147.315,147.305,147.315,3400000.0
2009-10-15 23:18:00,147.315,147.33,147.315,147.325,8000000.0
2009-10-15 23:19:00,147.32,147.32,147.32,147.32,1400000.0
2009-10-15 23:20:00,147.33,147.33,147.33,147.33,1400000.0
2009-10-15 23:21:00,147.345,147.345,147.345,147.345,1000000.0
2009-10-15 23:22:00,147.335,147.37,147.335,147.37,14350000.0
2009-10-15 23:23:00,147.37,147.38,147.35,147.37,11450000.0
2009-10-15 23:24:00,147.37,147.37,147.36,147.36,13000000.0
2009-10-15 23:25:00,147.36,147.36,147.36,147.36,2000000.0
2009-10-15 23:26:00,147.36,147.37,147.36,147.37,15000000.0
2009-10-15 23:27:00,147.37,147.37,147.37,147.37,9000000.0
2009-10-15 23:28:00,147.345,147.39,147.345,147.39,18250000.0
2009-10-15 23:29:00,147.39,147.39,147.375,147.375,6000000.0
2009-10-15 23:30:00,147.35,147.375,147.335,147.34,27000000.0
2009-10-15 23:31:00,147.345,147.345,147.33,147.33,5800000.0
2009-10-15 23:32:00,147.34,147.34,147.34,147.34,3000000.0
2009-10-15 23:33:00,147.35,147.355,147.35,147.355,3000000.0
2009-10-15 23:34:00,147.36,147.37,147.36,147.37,13800000.0
2009-10-15 23:35:00,147.365,147.37,147.365,147.37,3400000.0
2009-10-15 23:36:00,147.37,147.375,147.36,147.36,17000000.0
2009-10-15 23:37:00,147.355,147.37,147.335,147.335,49000000.0
2009-10-15 23:38:00,147.34,147.365,147.335,147.36,56850000.0
2009-10-15 23:39:00,147.355,147.375,147.355,147.36,43600000.0
2009-10-15 23:40:00,147.36,147.37,147.32,147.32,13800000.0
2009-10-15 23:41:00,147.32,147.34,147.305,147.34,22150000.0
2009-10-15 23:42:00,147.345,147.355,147.345,147.35,16600000.0
2009-10-15 23:43:00,147.35,147.35,147.33,147.33,14600000.0
2009-10-15 23:44:00,147.33,147.34,147.33,147.34,2000000.0
2009-10-15 23:45:00,147.33,147.355,147.33,147.355,2650000.0
2009-10-15 23:46:00,147.355,147.355,147.345,147.345,3800000.0
2009-10-15 23:47:00,147.345,147.345,147.34,147.34,2000000.0
2009-10-15 23:48:00,147.315,147.325,147.315,147.325,36200000.0
2009-10-15 23:49:00,147.35,147.35,147.33,147.33,10000000.0
2009-10-15 23:50:00,147.325,147.335,147.315,147.33,7000000.0
2009-10-15 23:51:00,147.33,147.33,147.33,147.33,1000000.0
2009-10-15 23:52:00,147.32,147.32,147.32,147.32,1000000.0
2009-10-15 23:53:00,147.315,147.315,147.315,147.315,2000000.0
2009-10-15 23:54:00,147.32,147.36,147.32,147.36,16200000.0
2009-10-15 23:55:00,147.35,147.36,147.34,147.355,7000000.0
2009-10-15 23:56:00,147.36,147.365,147.325,147.36,8000000.0
2009-10-15 23:57:00,147.355,147.355,147.32,147.32,15000000.0
2009-10-15 23:58:00,147.335,147.34,147.29,147.3,58900000.0
2009-10-15 23:59:00,147.305,147.325,147.215,147.27,49650000.0
2009-10-16 00:00:00,147.245,147.25,147.225,147.235,32550000.0
2009-10-16 00:01:00,147.235,147.235,147.185,147.2,23900000.0
2009-10-16 00:02:00,147.19,147.255,147.19,147.21,41800000.0
2009-10-16 00:03:00,147.2,147.205,147.17,147.195,39500000.0
2009-10-16 00:04:00,147.185,147.21,147.18,147.2,25000000.0
2009-10-16 00:05:00,147.2,147.22,147.2,147.215,11000000.0
2009-10-16 00:06:00,147.215,147.225,147.215,147.225,10800000.0
2009-10-16 00:07:00,147.225,147.235,147.225,147.235,9900000.0
2009-10-16 00:08:00,147.23,147.245,147.23,147.245,20000000.0
2009-10-16 00:09:00,147.245,147.255,147.245,147.255,7900000.0
2009-10-16 00:10:00,147.255,147.3,147.2,147.285,50100000.0
2009-10-16 00:11:00,147.275,147.295,147.25,147.25,84200000.0
2009-10-16 00:12:00,147.255,147.26,147.255,147.26,10200000.0
2009-10-16 00:13:00,147.26,147.26,147.25,147.25,4800000.0
2009-10-16 00:14:00,147.245,147.27,147.22,147.23,113500000.0
2009-10-16 00:15:00,147.235,147.245,147.225,147.24,50500000.0
2009-10-16 00:16:00,147.24,147.255,147.23,147.235,21000000.0
2009-10-16 00:17:00,147.23,147.23,147.19,147.19,10200000.0
2009-10-16 00:18:00,147.195,147.195,147.185,147.185,7400000.0
2009-10-16 00:19:00,147.18,147.2,147.175,147.19,21900000.0
2009-10-16 00:20:00,147.2,147.255,147.17,147.24,39500000.0
2009-10-16 00:21:00,147.24,147.24,147.215,147.215,11600000.0
2009-10-16 00:22:00,147.215,147.215,147.21,147.215,4000000.0
2009-10-16 00:23:00,147.2,147.325,147.2,147.285,32400000.0
2009-10-16 00:24:00,147.285,147.31,147.285,147.305,28800000.0
2009-10-16 00:25:00,147.305,147.315,147.29,147.295,21000000.0
2009-10-16 00:26:00,147.295,147.3,147.295,147.3,2000000.0
2009-10-16 00:27:00,147.3,147.3,147.3,147.3,2000000.0
2009-10-16 00:28:00,147.295,147.315,147.295,147.31,6000000.0
2009-10-16 00:29:00,147.325,147.35,147.305,147.34,65400000.0
2009-10-16 00:30:00,147.33,147.36,147.33,147.36,44400000.0
2009-10-16 00:31:00,147.365,147.41,147.35,147.41,67900000.0
2009-10-16 00:32:00,147.405,147.43,147.385,147.41,42400000.0
2009-10-16 00:33:00,147.4,147.41,147.385,147.4,33900000.0
2009-10-16 00:34:00,147.405,147.41,147.385,147.41,35700000.0
2009-10-16 00:35:00,147.415,147.445,147.41,147.43,24500000.0
2009-10-16 00:36:00,147.44,147.44,147.425,147.435,15600000.0
2009-10-16 00:37:00,147.445,147.47,147.43,147.445,76400000.0
2009-10-16 00:38:00,147.45,147.45,147.43,147.445,30400000.0
2009-10-16 00:39:00,147.43,147.44,147.405,147.42,27700000.0
2009-10-16 00:40:00,147.42,147.425,147.415,147.425,14200000.0
2009-10-16 00:41:00,147.42,147.425,147.41,147.41,21200000.0
2009-10-16 00:42:00,147.415,147.42,147.37,147.385,64000000.0
2009-10-16 00:43:00,147.38,147.39,147.35,147.36,48600000.0
2009-10-16 00:44:00,147.38,147.395,147.37,147.395,21500000.0
2009-10-16 00:45:00,147.395,147.395,147.395,147.395,2800000.0
2009-10-16 00:46:00,147.38,147.382,147.339,147.361,100600000.0
2009-10-16 00:47:00,147.4,147.435,147.39,147.435,21600000.0
2009-10-16 00:48:00,147.435,147.435,147.42,147.42,6600000.0
2009-10-16 00:49:00,147.42,147.435,147.42,147.435,8000000.0
2009-10-16 00:50:00,147.44,147.445,147.43,147.445,10400000.0
2009-10-16 00:51:00,147.394,147.413,147.384,147.4,96300000.0
2009-10-16 00:52:00,147.44,147.485,147.44,147.48,19800000.0
2009-10-16 00:53:00,147.47,147.535,147.465,147.535,116000000.0
2009-10-16 00:54:00,147.525,147.545,147.52,147.545,51000000.0
2009-10-16 00:55:00,147.545,147.62,147.545,147.605,122500000.0
2009-10-16 00:56:00,147.615,147.65,147.6,147.6,82200000.0
2009-10-16 00:57:00,147.61,147.655,147.6,147.65,69100000.0
2009-10-16 00:58:00,147.65,147.655,147.6,147.64,59700000.0
2009-10-16 00:59:00,147.64,147.64,147.615,147.635,40000000.0
2009-10-16 01:00:00,147.65,147.655,147.63,147.645,44400000.0
2009-10-16 01:01:00,147.645,147.655,147.635,147.64,40700000.0
2009-10-16 01:02:00,147.65,147.675,147.63,147.63,41900000.0
2009-10-16 01:03:00,147.63,147.64,147.615,147.615,26200000.0
2009-10-16 01:04:00,147.62,147.64,147.615,147.63,28000000.0
2009-10-16 01:05:00,147.635,147.635,147.605,147.61,24800000.0
2009-10-16 01:06:00,147.61,147.61,147.555,147.555,53700000.0
2009-10-16 01:07:00,147.555,147.575,147.555,147.565,12800000.0
2009-10-16 01:08:00,147.56,147.585,147.56,147.575,28200000.0
2009-10-16 01:09:00,147.575,147.595,147.55,147.585,130700000.0
2009-10-16 01:10:00,147.585,147.655,147.585,147.625,154100000.0
2009-10-16 01:11:00,147.625,147.66,147.62,147.635,95100000.0
2009-10-16 01:12:00,147.635,147.655,147.625,147.655,50600000.0
2009-10-16 01:13:00,147.67,147.705,147.67,147.675,60600000.0
2009-10-16 01:14:00,147.68,147.68,147.635,147.645,53000000.0
2009-10-16 01:15:00,147.645,147.66,147.62,147.66,153500000.0
2009-10-16 01:16:00,147.67,147.735,147.67,147.72,61700000.0
2009-10-16 01:17:00,147.72,147.72,147.69,147.69,79300000.0
2009-10-16 01:18:00,147.69,147.705,147.68,147.685,41700000.0
2009-10-16 01:19:00,147.695,147.7,147.66,147.69,80500000.0
2009-10-16 01:20:00,147.69,147.7,147.67,147.675,46500000.0
2009-10-16 01:21:00,147.68,147.7,147.655,147.68,74800000.0
2009-10-16 01:22:00,147.685,147.685,147.665,147.68,53500000.0
2009-10-16 01:23:00,147.68,147.685,147.68,147.68,18600000.0
2009-10-16 01:24:00,147.68,147.685,147.675,147.68,9900000.0
2009-10-16 01:25:00,147.68,147.685,147.655,147.68,52100000.0
2009-10-16 01:26:00,147.68,147.71,147.68,147.705,58600000.0
2009-10-16 01:27:00,147.705,147.725,147.69,147.71,86400000.0
2009-10-16 01:28:00,147.71,147.73,147.71,147.72,35500000.0
2009-10-16 01:29:00,147.725,147.755,147.705,147.75,46100000.0
2009-10-16 01:30:00,147.76,147.855,147.755,147.84,162400000.0
2009-10-16 01:31:00,147.845,148.085,147.845,148.055,252700000.0
2009-10-16 01:32:00,148.055,148.175,148.045,148.135,192200000.0
2009-10-16 01:33:00,148.135,148.285,148.135,148.285,200600000.0
2009-10-16 01:34:00,148.285,148.295,148.23,148.24,145600000.0
2009-10-16 01:35:00,148.245,148.295,148.215,148.27,116900000.0
2009-10-16 01:36:00,148.275,148.355,148.23,148.355,206600000.0
2009-10-16 01:37:00,148.355,148.39,148.34,148.38,137500000.0
2009-10-16 01:38:00,148.375,148.445,148.37,148.44,97900000.0
2009-10-16 01:39:00,148.435,148.62,148.425,148.61,242100000.0
2009-10-16 01:40:00,148.61,148.625,148.535,148.615,225300000.0
2009-10-16 01:41:00,148.61,148.625,148.57,148.57,134650000.0
2009-10-16 01:42:00,148.56,148.56,148.445,148.46,182700000.0
2009-10-16 01:43:00,148.46,148.505,148.435,148.44,153800000.0
2009-10-16 01:44:00,148.445,148.445,148.255,148.285,243800000.0
2009-10-16 01:45:00,148.295,148.525,148.295,148.525,170100000.0
2009-10-16 01:46:00,148.54,148.555,148.43,148.445,160400000.0
2009-10-16 01:47:00,148.44,148.44,148.375,148.38,128400000.0
2009-10-16 01:48:00,148.385,148.425,148.385,148.405,78400000.0
2009-10-16 01:49:00,148.405,148.41,148.305,148.325,108000000.0
2009-10-16 01:50:00,148.335,148.395,148.3,148.37,169200000.0
2009-10-16 01:51:00,148.37,148.37,148.31,148.36,165300000.0
2009-10-16 01:52:00,148.355,148.375,148.315,148.325,118000000.0
2009-10-16 01:53:00,148.325,148.34,148.31,148.31,87300000.0
2009-10-16 01:54:00,148.31,148.32,148.295,148.305,77300000.0
2009-10-16 01:55:00,148.305,148.39,148.3,148.375,121800000.0
2009-10-16 01:56:00,148.385,148.405,148.335,148.34,106200000.0
2009-10-16 01:57:00,148.34,148.365,148.305,148.35,109900000.0
2009-10-16 01:58:00,148.36,148.37,148.335,148.355,41400000.0
2009-10-16 01:59:00,148.355,148.37,148.325,148.365,49600000.0
2009-10-16 02:00:00,148.365,148.365,148.33,148.34,86600000.0
2009-10-16 02:01:00,148.33,148.345,148.295,148.325,81250000.0
2009-10-16 02:02:00,148.325,148.38,148.31,148.37,134300000.0
2009-10-16 02:03:00,148.38,148.42,148.355,148.355,105000000.0
2009-10-16 02:04:00,148.365,148.405,148.34,148.38,58900000.0
2009-10-16 02:05:00,148.385,148.385,148.3,148.35,117600000.0
2009-10-16 02:06:00,148.36,148.38,148.335,148.37,112300000.0
2009-10-16 02:07:00,148.37,148.385,148.325,148.345,129300000.0
2009-10-16 02:08:00,148.345,148.35,148.23,148.275,144900000.0
2009-10-16 02:09:00,148.275,148.29,148.23,148.25,154600000.0
2009-10-16 02:10:00,148.255,148.29,148.22,148.29,141800000.0
2009-10-16 02:11:00,148.295,148.315,148.27,148.315,119700000.0
2009-10-16 02:12:00,148.295,148.305,148.225,148.27,129300000.0
2009-10-16 02:13:00,148.265,148.265,148.22,148.255,107900000.0
2009-10-16 02:14:00,148.26,148.29,148.24,148.245,60700000.0
2009-10-16 02:15:00,148.245,148.245,148.18,148.185,113800000.0
2009-10-16 02:16:00,148.185,148.2,148.125,148.155,145700000.0
2009-10-16 02:17:00,148.155,148.17,148.11,148.13,231900000.0
2009-10-16 02:18:00,148.13,148.155,148.08,148.14,115100000.0
2009-10-16 02:19:00,148.14,148.175,148.125,148.145,158200000.0
2009-10-16 02:20:00,148.145,148.155,148.105,148.12,122500000.0
2009-10-16 02:21:00,148.12,148.185,148.12,148.185,78700000.0
2009-10-16 02:22:00,148.185,148.205,148.18,148.18,142100000.0
2009-10-16 02:23:00,148.18,148.18,148.135,148.135,164800000.0
2009-10-16 02:24:00,148.125,148.14,148.075,148.1,135700000.0
2009-10-16 02:25:00,148.1,148.1,148.055,148.075,149000000.0
2009-10-16 02:26:00,148.07,148.12,148.07,148.12,129200000.0
2009-10-16 02:27:00,148.12,148.13,148.09,148.12,172100000.0
2009-10-16 02:28:00,148.12,148.185,148.115,148.16,132300000.0
2009-10-16 02:29:00,148.155,148.155,148.065,148.1,160900000.0
2009-10-16 02:30:00,148.105,148.155,148.105,148.14,148800000.0
2009-10-16 02:31:00,148.135,148.15,148.12,148.145,68900000.0
2009-10-16 02:32:00,148.145,148.16,148.115,148.13,180500000.0
2009-10-16 02:33:00,148.13,148.185,148.13,148.165,150300000.0
2009-10-16 02:34:00,148.165,148.21,148.165,148.205,129400000.0
2009-10-16 02:35:00,148.21,148.235,148.185,148.21,189100000.0
2009-10-16 02:36:00,148.215,148.245,148.205,148.205,83100000.0
2009-10-16 02:37:00,148.2,148.2,148.175,148.175,99700000.0
2009-10-16 02:38:00,148.175,148.205,148.175,148.2,88300000.0
2009-10-16 02:39:00,148.205,148.255,148.205,148.21,129700000.0
2009-10-16 02:40:00,148.21,148.285,148.21,148.265,144100000.0
2009-10-16 02:41:00,148.26,148.275,148.245,148.275,65200000.0
2009-10-16 02:42:00,148.29,148.33,148.275,148.31,126600000.0
2009-10-16 02:43:00,148.3,148.305,148.26,148.3,67900000.0
2009-10-16 02:44:00,148.29,148.33,148.275,148.33,129200000.0
2009-10-16 02:45:00,148.33,148.43,148.33,148.425,117100000.0
2009-10-16 02:46:00,148.43,148.465,148.355,148.355,163400000.0
2009-10-16 02:47:00,148.36,148.46,148.36,148.44,148900000.0
2009-10-16 02:48:00,148.44,148.445,148.42,148.435,169200000.0
2009-10-16 02:49:00,148.435,148.46,148.415,148.44,186800000.0
2009-10-16 02:50:00,148.44,148.46,148.43,148.455,119600000.0
2009-10-16 02:51:00,148.455,148.495,148.455,148.485,95400000.0
2009-10-16 02:52:00,148.485,148.485,148.43,148.445,105900000.0
2009-10-16 02:53:00,148.445,148.525,148.445,148.52,128500000.0
2009-10-16 02:54:00,148.52,148.52,148.455,148.455,56400000.0
2009-10-16 02:55:00,148.445,148.45,148.37,148.37,214100000.0
2009-10-16 02:56:00,148.37,148.4,148.32,148.33,157800000.0
2009-10-16 02:57:00,148.32,148.395,148.32,148.375,134500000.0
2009-10-16 02:58:00,148.375,148.425,148.36,148.395,94200000.0
2009-10-16 02:59:00,148.395,148.4,148.315,148.34,168300000.0
2009-10-16 03:00:00,148.34,148.41,148.335,148.35,146900000.0
2009-10-16 03:01:00,148.35,148.365,148.32,148.325,104400000.0
2009-10-16 03:02:00,148.325,148.34,148.31,148.34,98500000.0
2009-10-16 03:03:00,148.345,148.345,148.315,148.325,123900000.0
2009-10-16 03:04:00,148.325,148.325,148.23,148.245,124000000.0
2009-10-16 03:05:00,148.245,148.275,148.225,148.265,117600000.0
2009-10-16 03:06:00,148.265,148.265,148.18,148.19,173100000.0
2009-10-16 03:07:00,148.19,148.21,148.13,148.16,114800000.0
2009-10-16 03:08:00,148.16,148.16,148.115,148.13,91900000.0
2009-10-16 03:09:00,148.12,148.15,148.065,148.065,118900000.0
2009-10-16 03:10:00,148.075,148.115,148.06,148.115,143100000.0
2009-10-16 03:11:00,148.115,148.155,148.09,148.1,133500000.0
2009-10-16 03:12:00,148.1,148.13,148.085,148.125,79600000.0
2009-10-16 03:13:00,148.125,148.175,148.125,148.16,107800000.0
2009-10-16 03:14:00,148.16,148.17,148.115,148.12,76300000.0
2009-10-16 03:15:00,148.145,148.15,148.075,148.095,149700000.0
2009-10-16 03:16:00,148.09,148.095,148.065,148.09,74900000.0
2009-10-16 03:17:00,148.09,148.1,148.045,148.085,107500000.0
2009-10-16 03:18:00,148.08,148.125,148.07,148.1,96200000.0
2009-10-16 03:19:00,148.1,148.16,148.1,148.155,112400000.0
2009-10-16 03:20:00,148.155,148.255,148.155,148.245,133300000.0
2009-10-16 03:21:00,148.245,148.245,148.095,148.11,111200000.0
2009-10-16 03:22:00,148.11,148.17,148.105,148.155,159100000.0
2009-10-16 03:23:00,148.15,148.175,148.07,148.07,160200000.0
2009-10-16 03:24:00,148.08,148.105,148.06,148.065,86200000.0
2009-10-16 03:25:00,148.065,148.09,148.06,148.08,90100000.0
2009-10-16 03:26:00,148.08,148.08,148.02,148.05,98700000.0
2009-10-16 03:27:00,148.045,148.05,147.98,148.02,133700000.0
2009-10-16 03:28:00,148.02,148.02,148.0,148.0,106500000.0
2009-10-16 03:29:00,148.0,148.105,148.0,148.095,104200000.0
2009-10-16 03:30:00,148.1,148.125,147.99,148.0,169600000.0
2009-10-16 03:31:00,148.005,148.08,148.0,148.06,155300000.0
2009-10-16 03:32:00,148.06,148.075,148.055,148.075,32900000.0
2009-10-16 03:33:00,148.065,148.11,148.065,148.085,49200000.0
2009-10-16 03:34:00,148.085,148.125,148.085,148.1,72600000.0
2009-10-16 03:35:00,148.075,148.09,148.06,148.07,57700000.0
2009-10-16 03:36:00,148.07,148.08,148.06,148.07,90200000.0
2009-10-16 03:37:00,148.07,148.085,148.04,148.06,130000000.0
2009-10-16 03:38:00,148.07,148.07,148.01,148.02,83100000.0
2009-10-16 03:39:00,148.02,148.04,147.97,148.005,120800000.0
2009-10-16 03:40:00,147.995,148.0,147.96,147.985,117500000.0
2009-10-16 03:41:00,147.985,147.985,147.95,147.97,71700000.0
2009-10-16 03:42:00,147.98,148.0,147.97,147.98,60300000.0
2009-10-16 03:43:00,147.98,148.005,147.97,147.975,68200000.0
2009-10-16 03:44:00,147.975,148.025,147.965,147.99,74100000.0
2009-10-16 03:45:00,147.995,148.07,147.985,148.07,76900000.0
2009-10-16 03:46:00,148.07,148.07,148.0,148.0,167300000.0
2009-10-16 03:47:00,148.0,148.01,147.915,147.915,135300000.0
2009-10-16 03:48:00,147.915,147.945,147.905,147.93,122600000.0
2009-10-16 03:49:00,147.93,147.975,147.93,147.955,142600000.0
2009-10-16 03:50:00,147.97,148.025,147.965,148.015,72200000.0
2009-10-16 03:51:00,148.015,148.015,148.0,148.01,16100000.0
2009-10-16 03:52:00,148.015,148.035,147.96,147.99,98000000.0
2009-10-16 03:53:00,147.99,148.03,147.99,148.025,54600000.0
2009-10-16 03:54:00,148.025,148.025,147.925,147.945,114600000.0
2009-10-16 03:55:00,147.95,148.0,147.95,147.99,71890000.0
2009-10-16 03:56:00,147.995,147.995,147.925,147.99,121900000.0
2009-10-16 03:57:00,147.975,148.0,147.975,148.0,55270000.0
2009-10-16 03:58:00,147.985,148.0,147.93,147.995,118880000.0
2009-10-16 03:59:00,147.995,148.02,147.995,148.01,147690000.0
2009-10-16 04:00:00,148.005,148.035,147.975,148.01,106290000.0
2009-10-16 04:01:00,148.01,148.01,147.97,147.98,100100000.0
2009-10-16 04:02:00,147.975,148.02,147.975,147.995,76800000.0
2009-10-16 04:03:00,148.0,148.025,148.0,148.025,134600000.0
2009-10-16 04:04:00,148.02,148.025,147.95,147.95,222990000.0
2009-10-16 04:05:00,147.95,147.955,147.92,147.935,86760000.0
2009-10-16 04:06:00,147.935,147.945,147.93,147.94,21990000.0
2009-10-16 04:07:00,147.94,147.955,147.915,147.925,79460000.0
2009-10-16 04:08:00,147.93,147.955,147.91,147.95,100500000.0
2009-10-16 04:09:00,147.95,147.97,147.95,147.96,121800000.0
2009-10-16 04:10:00,147.96,148.03,147.96,148.03,73760000.0
2009-10-16 04:11:00,148.03,148.045,148.005,148.03,103090000.0
2009-10-16 04:12:00,148.03,148.055,148.015,148.055,115400000.0
2009-10-16 04:13:00,148.07,148.095,148.065,148.08,95190000.0
2009-10-16 04:14:00,148.08,148.095,148.08,148.085,42070000.0
2009-10-16 04:15:00,148.085,148.14,148.085,148.135,107650000.0
2009-10-16 04:16:00,148.135,148.145,148.12,148.12,89780000.0
2009-10-16 04:17:00,148.1,148.165,148.09,148.145,104270000.0
2009-10-16 04:18:00,148.145,148.265,148.145,148.255,142110000.0
2009-10-16 04:19:00,148.255,148.32,148.22,148.235,192060000.0
2009-10-16 04:20:00,148.235,148.26,148.23,148.245,111240000.0
2009-10-16 04:21:00,148.245,148.25,148.195,148.2,140370000.0
2009-10-16 04:22:00,148.195,148.21,148.175,148.19,74090000.0
2009-10-16 04:23:00,148.175,148.245,148.175,148.225,153850000.0
2009-10-16 04:24:00,148.225,148.28,148.2,148.28,117630000.0
2009-10-16 04:25:00,148.29,148.345,148.26,148.295,198400000.0
2009-10-16 04:26:00,148.285,148.305,148.255,148.275,144500000.0
2009-10-16 04:27:00,148.27,148.3,148.27,148.275,142000000.0
2009-10-16 04:28:00,148.305,148.35,148.305,148.335,200200000.0
2009-10-16 04:29:00,148.33,148.415,148.28,148.4,216300000.0
2009-10-16 04:30:00,148.415,148.435,148.375,148.38,172200000.0
2009-10-16 04:31:00,148.385,148.42,148.375,148.42,101700000.0
2009-10-16 04:32:00,148.42,148.485,148.41,148.485,158900000.0
2009-10-16 04:33:00,148.49,148.49,148.415,148.415,133000000.0
2009-10-16 04:34:00,148.415,148.48,148.415,148.465,119800000.0
2009-10-16 04:35:00,148.46,148.53,148.44,148.52,212600000.0
2009-10-16 04:36:00,148.525,148.545,148.515,148.545,205200000.0
2009-10-16 04:37:00,148.545,148.56,148.535,148.55,129600000.0
2009-10-16 04:38:00,148.535,148.655,148.535,148.655,173300000.0
2009-10-16 04:39:00,148.655,148.75,148.64,148.73,240400000.0
2009-10-16 04:40:00,148.73,148.73,148.635,148.635,121500000.0
2009-10-16 04:41:00,148.635,148.655,148.625,148.64,93600000.0
2009-10-16 04:42:00,148.64,148.655,148.63,148.65,69300000.0
2009-10-16 04:43:00,148.65,148.655,148.625,148.635,104600000.0
2009-10-16 04:44:00,148.63,148.655,148.62,148.64,109600000.0
2009-10-16 04:45:00,148.635,148.64,148.625,148.64,62100000.0
2009-10-16 04:46:00,148.635,148.655,148.62,148.655,131100000.0
2009-10-16 04:47:00,148.645,148.665,148.615,148.625,146000000.0
2009-10-16 04:48:00,148.625,148.635,148.54,148.54,208800000.0
2009-10-16 04:49:00,148.55,148.55,148.51,148.525,186300000.0
2009-10-16 04:50:00,148.52,148.54,148.51,148.54,115500000.0
2009-10-16 04:51:00,148.54,148.55,148.525,148.525,98000000.0
2009-10-16 04:52:00,148.525,148.545,148.515,148.525,127700000.0
2009-10-16 04:53:00,148.525,148.535,148.485,148.535,153500000.0
2009-10-16 04:54:00,148.535,148.54,148.455,148.455,150000000.0
2009-10-16 04:55:00,148.455,148.465,148.43,148.435,108500000.0
2009-10-16 04:56:00,148.435,148.51,148.41,148.51,137300000.0
2009-10-16 04:57:00,148.515,148.575,148.515,148.575,81500000.0
2009-10-16 04:58:00,148.57,148.57,148.545,148.55,86900000.0
2009-10-16 04:59:00,148.545,148.56,148.53,148.55,143000000.0
2009-10-16 05:00:00,148.545,148.57,148.54,148.55,60500000.0
2009-10-16 05:01:00,148.555,148.56,148.52,148.52,59600000.0
2009-10-16 05:02:00,148.52,148.535,148.515,148.525,41300000.0
2009-10-16 05:03:00,148.525,148.525,148.485,148.5,119500000.0
2009-10-16 05:04:00,148.5,148.585,148.5,148.565,120200000.0
2009-10-16 05:05:00,148.565,148.63,148.55,148.595,126500000.0
2009-10-16 05:06:00,148.595,148.6,148.555,148.56,61500000.0
2009-10-16 05:07:00,148.56,148.585,148.56,148.57,29000000.0
2009-10-16 05:08:00,148.565,148.57,148.555,148.555,35300000.0
2009-10-16 05:09:00,148.56,148.57,148.555,148.555,23000000.0
2009-10-16 05:10:00,148.555,148.58,148.555,148.57,35300000.0
2009-10-16 05:11:00,148.575,148.575,148.52,148.555,95200000.0
2009-10-16 05:12:00,148.555,148.555,148.52,148.555,109200000.0
2009-10-16 05:13:00,148.555,148.605,148.55,148.585,149100000.0
2009-10-16 05:14:00,148.57,148.57,148.525,148.545,113000000.0
2009-10-16 05:15:00,148.54,148.545,148.535,148.535,30100000.0
2009-10-16 05:16:00,148.53,148.53,148.495,148.51,70400000.0
2009-10-16 05:17:00,148.505,148.505,148.465,148.505,99400000.0
2009-10-16 05:18:00,148.505,148.55,148.5,148.55,96800000.0
2009-10-16 05:19:00,148.55,148.58,148.525,148.56,129800000.0
2009-10-16 05:20:00,148.56,148.56,148.485,148.515,86100000.0
2009-10-16 05:21:00,148.51,148.52,148.475,148.505,75400000.0
2009-10-16 05:22:00,148.505,148.505,148.495,148.495,25200000.0
2009-10-16 05:23:00,148.495,148.535,148.485,148.535,38900000.0
2009-10-16 05:24:00,148.535,148.535,148.51,148.535,36400000.0
2009-10-16 05:25:00,148.535,148.555,148.525,148.545,73900000.0
2009-10-16 05:26:00,148.545,148.565,148.535,148.56,57000000.0
2009-10-16 05:27:00,148.57,148.575,148.54,148.57,64800000.0
2009-10-16 05:28:00,148.56,148.565,148.55,148.565,42000000.0
2009-10-16 05:29:00,148.565,148.605,148.565,148.57,77900000.0
2009-10-16 05:30:00,148.565,148.58,148.545,148.545,38000000.0
2009-10-16 05:31:00,148.545,148.56,148.47,148.49,113800000.0
2009-10-16 05:32:00,148.49,148.515,148.485,148.485,61200000.0
2009-10-16 05:33:00,148.495,148.505,148.47,148.47,30700000.0
2009-10-16 05:34:00,148.47,148.515,148.465,148.515,99200000.0
2009-10-16 05:35:00,148.505,148.51,148.485,148.49,151000000.0
2009-10-16 05:36:00,148.485,148.495,148.475,148.495,59500000.0
2009-10-16 05:37:00,148.495,148.52,148.485,148.52,67300000.0
2009-10-16 05:38:00,148.53,148.55,148.5,148.515,85200000.0
2009-10-16 05:39:00,148.515,148.525,148.505,148.52,107900000.0
2009-10-16 05:40:00,148.52,148.54,148.51,148.52,97000000.0
2009-10-16 05:41:00,148.52,148.56,148.52,148.55,71700000.0
2009-10-16 05:42:00,148.57,148.625,148.56,148.6,93000000.0
2009-10-16 05:43:00,148.605,148.61,148.565,148.58,97500000.0
2009-10-16 05:44:00,148.58,148.615,148.57,148.6,69000000.0
2009-10-16 05:45:00,148.6,148.625,148.6,148.615,8500000.0
2009-10-16 05:46:00,148.615,148.63,148.565,148.58,92600000.0
2009-10-16 05:47:00,148.575,148.605,148.56,148.565,91700000.0
2009-10-16 05:48:00,148.575,148.575,148.51,148.56,103600000.0
2009-10-16 05:49:00,148.555,148.56,148.53,148.535,44800000.0
2009-10-16 05:50:00,148.535,148.565,148.525,148.545,54600000.0
2009-10-16 05:51:00,148.545,148.565,148.545,148.565,25400000.0
2009-10-16 05:52:00,148.565,148.565,148.535,148.54,48500000.0
2009-10-16 05:53:00,148.55,148.58,148.55,148.565,81700000.0
2009-10-16 05:54:00,148.575,148.59,148.575,148.58,41900000.0
2009-10-16 05:55:00,148.575,148.585,148.535,148.575,90800000.0
2009-10-16 05:56:00,148.575,148.575,148.51,148.545,83500000.0
2009-10-16 05:57:00,148.54,148.565,148.54,148.55,31600000.0
2009-10-16 05:58:00,148.545,148.545,148.49,148.495,57400000.0
2009-10-16 05:59:00,148.505,148.54,148.495,148.52,96400000.0
2009-10-16 06:00:00,148.52,148.535,148.505,148.515,64600000.0
2009-10-16 06:01:00,148.51,148.525,148.48,148.48,64400000.0
2009-10-16 06:02:00,148.48,148.49,148.47,148.49,57600000.0
2009-10-16 06:03:00,148.485,148.505,148.485,148.495,40600000.0
2009-10-16 06:04:00,148.495,148.495,148.49,148.49,53700000.0
2009-10-16 06:05:00,148.49,148.52,148.485,148.505,108100000.0
2009-10-16 06:06:00,148.505,148.505,148.49,148.505,61300000.0
2009-10-16 06:07:00,148.505,148.525,148.495,148.525,57400000.0
2009-10-16 06:08:00,148.525,148.56,148.515,148.515,111000000.0
2009-10-16 06:09:00,148.52,148.525,148.505,148.52,72600000.0
2009-10-16 06:10:00,148.52,148.53,148.515,148.525,35800000.0
2009-10-16 06:11:00,148.525,148.525,148.505,148.525,48600000.0
2009-10-16 06:12:00,148.525,148.525,148.51,148.51,5500000.0
2009-10-16 06:13:00,148.515,148.52,148.505,148.505,27000000.0
2009-10-16 06:14:00,148.505,148.515,148.505,148.515,35100000.0
2009-10-16 06:15:00,148.485,148.52,148.475,148.51,103800000.0
2009-10-16 06:16:00,148.51,148.51,148.44,148.44,60300000.0
2009-10-16 06:17:00,148.435,148.48,148.435,148.465,57700000.0
2009-10-16 06:18:00,148.465,148.47,148.435,148.465,84800000.0
2009-10-16 06:19:00,148.465,148.475,148.42,148.43,76100000.0
2009-10-16 06:20:00,148.43,148.43,148.415,148.425,55400000.0
2009-10-16 06:21:00,148.42,148.43,148.41,148.425,49700000.0
2009-10-16 06:22:00,148.425,148.44,148.415,148.44,49000000.0
2009-10-16 06:23:00,148.445,148.455,148.43,148.435,35700000.0
2009-10-16 06:24:00,148.435,148.45,148.43,148.435,62600000.0
2009-10-16 06:25:00,148.435,148.435,148.42,148.43,44500000.0
2009-10-16 06:26:00,148.425,148.425,148.42,148.42,24000000.0
2009-10-16 06:27:00,148.42,148.43,148.42,148.42,31800000.0
2009-10-16 06:28:00,148.42,148.43,148.42,148.42,17800000.0
2009-10-16 06:29:00,148.42,148.45,148.42,148.43,47400000.0
2009-10-16 06:30:00,148.43,148.455,148.41,148.45,64000000.0
2009-10-16 06:31:00,148.45,148.455,148.435,148.455,80300000.0
2009-10-16 06:32:00,148.455,148.465,148.455,148.46,29500000.0
2009-10-16 06:33:00,148.46,148.475,148.45,148.46,85800000.0
2009-10-16 06:34:00,148.465,148.515,148.465,148.515,41700000.0
2009-10-16 06:35:00,148.515,148.525,148.515,148.52,21000000.0
2009-10-16 06:36:00,148.52,148.53,148.52,148.53,33200000.0
2009-10-16 06:37:00,148.53,148.545,148.52,148.54,42800000.0
2009-10-16 06:38:00,148.54,148.56,148.54,148.56,40800000.0
2009-10-16 06:39:00,148.55,148.565,148.545,148.56,64000000.0
2009-10-16 06:40:00,148.56,148.645,148.56,148.605,124700000.0
2009-10-16 06:41:00,148.605,148.605,148.59,148.6,74800000.0
2009-10-16 06:42:00,148.6,148.635,148.595,148.635,123800000.0
2009-10-16 06:43:00,148.625,148.635,148.605,148.62,123200000.0
2009-10-16 06:44:00,148.63,148.655,148.62,148.64,116600000.0
2009-10-16 06:45:00,148.64,148.64,148.61,148.63,62100000.0
2009-10-16 06:46:00,148.63,148.63,148.6,148.605,55400000.0
2009-10-16 06:47:00,148.605,148.62,148.595,148.615,27600000.0
2009-10-16 06:48:00,148.61,148.62,148.6,148.615,60500000.0
2009-10-16 06:49:00,148.615,148.62,148.57,148.58,111600000.0
2009-10-16 06:50:00,148.585,148.605,148.55,148.575,102200000.0
2009-10-16 06:51:00,148.575,148.605,148.56,148.605,61900000.0
2009-10-16 06:52:00,148.605,148.605,148.59,148.59,53200000.0
2009-10-16 06:53:00,148.595,148.61,148.58,148.61,57600000.0
2009-10-16 06:54:00,148.61,148.615,148.59,148.615,32700000.0
2009-10-16 06:55:00,148.61,148.635,148.61,148.625,26200000.0
2009-10-16 06:56:00,148.625,148.625,148.595,148.61,128800000.0
2009-10-16 06:57:00,148.61,148.615,148.59,148.615,37100000.0
2009-10-16 06:58:00,148.615,148.715,148.61,148.715,111100000.0
2009-10-16 06:59:00,148.715,148.73,148.68,148.68,84700000.0
2009-10-16 07:00:00,148.68,148.68,148.605,148.605,139500000.0
2009-10-16 07:01:00,148.605,148.65,148.605,148.63,93600000.0
2009-10-16 07:02:00,148.635,148.64,148.605,148.605,127200000.0
2009-10-16 07:03:00,148.605,148.625,148.585,148.595,106100000.0
2009-10-16 07:04:00,148.595,148.615,148.585,148.605,131400000.0
2009-10-16 07:05:00,148.605,148.64,148.58,148.6,200500000.0
2009-10-16 07:06:00,148.595,148.615,148.56,148.6,151000000.0
2009-10-16 07:07:00,148.59,148.6,148.575,148.575,88300000.0
2009-10-16 07:08:00,148.575,148.58,148.445,148.47,168500000.0
2009-10-16 07:09:00,148.47,148.5,148.45,148.45,158800000.0
2009-10-16 07:10:00,148.45,148.46,148.435,148.46,86200000.0
2009-10-16 07:11:00,148.46,148.485,148.45,148.47,123300000.0
2009-10-16 07:12:00,148.47,148.47,148.45,148.45,61350000.0
2009-10-16 07:13:00,148.45,148.45,148.45,148.45,11100000.0
2009-10-16 07:14:00,148.45,148.495,148.45,148.495,42150000.0
2009-10-16 07:15:00,148.495,148.515,148.485,148.505,122000000.0
2009-10-16 07:16:00,148.505,148.52,148.48,148.49,79200000.0
2009-10-16 07:17:00,148.49,148.49,148.45,148.46,86900000.0
2009-10-16 07:18:00,148.46,148.46,148.4,148.425,132200000.0
2009-10-16 07:19:00,148.41,148.43,148.4,148.4,82600000.0
2009-10-16 07:20:00,148.405,148.415,148.395,148.41,76300000.0
2009-10-16 07:21:00,148.41,148.415,148.375,148.38,90300000.0
2009-10-16 07:22:00,148.38,148.43,148.375,148.415,82200000.0
2009-10-16 07:23:00,148.415,148.42,148.405,148.415,65100000.0
2009-10-16 07:24:00,148.415,148.43,148.405,148.425,129900000.0
2009-10-16 07:25:00,148.425,148.445,148.415,148.44,78400000.0
2009-10-16 07:26:00,148.445,148.49,148.41,148.415,151000000.0
2009-10-16 07:27:00,148.405,148.415,148.385,148.395,97000000.0
2009-10-16 07:28:00,148.39,148.42,148.38,148.4,94800000.0
2009-10-16 07:29:00,148.395,148.41,148.38,148.395,57100000.0
2009-10-16 07:30:00,148.365,148.4,148.365,148.395,72100000.0
2009-10-16 07:31:00,148.395,148.4,148.385,148.4,42300000.0
2009-10-16 07:32:00,148.39,148.425,148.39,148.405,74300000.0
2009-10-16 07:33:00,148.405,148.445,148.405,148.445,50600000.0
2009-10-16 07:34:00,148.445,148.46,148.44,148.46,48900000.0
2009-10-16 07:35:00,148.455,148.46,148.405,148.42,35600000.0
2009-10-16 07:36:00,148.415,148.455,148.41,148.43,154800000.0
2009-10-16 07:37:00,148.43,148.455,148.4,148.44,145300000.0
2009-10-16 07:38:00,148.45,148.465,148.44,148.455,63300000.0
2009-10-16 07:39:00,148.445,148.445,148.39,148.42,122900000.0
2009-10-16 07:40:00,148.425,148.495,148.415,148.475,110800000.0
2009-10-16 07:41:00,148.48,148.5,148.465,148.48,127000000.0
2009-10-16 07:42:00,148.48,148.525,148.48,148.5,89400000.0
2009-10-16 07:43:00,148.495,148.565,148.495,148.565,84400000.0
2009-10-16 07:44:00,148.555,148.56,148.525,148.525,43000000.0
2009-10-16 07:45:00,148.53,148.535,148.505,148.52,64400000.0
2009-10-16 07:46:00,148.535,148.615,148.535,148.615,85400000.0
2009-10-16 07:47:00,148.605,148.605,148.56,148.575,108100000.0
2009-10-16 07:48:00,148.58,148.59,148.56,148.565,82900000.0
2009-10-16 07:49:00,148.565,148.57,148.535,148.535,74100000.0
2009-10-16 07:50:00,148.54,148.545,148.45,148.47,120300000.0
2009-10-16 07:51:00,148.47,148.5,148.465,148.485,65200000.0
2009-10-16 07:52:00,148.495,148.505,148.42,148.44,149000000.0
2009-10-16 07:53:00,148.455,148.48,148.44,148.46,73400000.0
2009-10-16 07:54:00,148.46,148.485,148.405,148.44,132500000.0
2009-10-16 07:55:00,148.44,148.605,148.44,148.595,248700000.0
2009-10-16 07:56:00,148.595,148.625,148.565,148.57,158700000.0
2009-10-16 07:57:00,148.57,148.595,148.56,148.585,58400000.0
2009-10-16 07:58:00,148.605,148.725,148.605,148.725,164300000.0
2009-10-16 07:59:00,148.715,148.77,148.715,148.745,235800000.0
2009-10-16 08:00:00,148.745,148.78,148.725,148.725,164100000.0
2009-10-16 08:01:00,148.73,148.795,148.725,148.77,162900000.0
2009-10-16 08:02:00,148.77,148.775,148.675,148.68,141200000.0
2009-10-16 08:03:00,148.675,148.69,148.635,148.635,141700000.0
2009-10-16 08:04:00,148.635,148.645,148.605,148.605,90000000.0
2009-10-16 08:05:00,148.605,148.605,148.515,148.52,180800000.0
2009-10-16 08:06:00,148.525,148.535,148.465,148.475,190600000.0
2009-10-16 08:07:00,148.485,148.515,148.47,148.5,153300000.0
2009-10-16 08:08:00,148.495,148.52,148.48,148.49,213900000.0
2009-10-16 08:09:00,148.5,148.525,148.45,148.48,151400000.0
2009-10-16 08:10:00,148.48,148.525,148.48,148.51,188400000.0
2009-10-16 08:11:00,148.505,148.52,148.47,148.475,90300000.0
2009-10-16 08:12:00,148.475,148.49,148.445,148.445,127300000.0
2009-10-16 08:13:00,148.425,148.425,148.39,148.39,154200000.0
2009-10-16 08:14:00,148.39,148.41,148.36,148.405,87900000.0
2009-10-16 08:15:00,148.4,148.485,148.4,148.475,148100000.0
2009-10-16 08:16:00,148.47,148.525,148.47,148.525,115800000.0
2009-10-16 08:17:00,148.525,148.545,148.485,148.485,133900000.0
2009-10-16 08:18:00,148.49,148.5,148.41,148.42,127700000.0
2009-10-16 08:19:00,148.42,148.42,148.355,148.405,199400000.0
2009-10-16 08:20:00,148.4,148.415,148.25,148.25,158400000.0
2009-10-16 08:21:00,148.25,148.26,148.235,148.245,85400000.0
2009-10-16 08:22:00,148.23,148.235,148.15,148.155,144700000.0
2009-10-16 08:23:00,148.16,148.255,148.15,148.24,157800000.0
2009-10-16 08:24:00,148.23,148.29,148.22,148.245,150400000.0
2009-10-16 08:25:00,148.245,148.25,148.175,148.195,154100000.0
2009-10-16 08:26:00,148.19,148.235,148.19,148.2,153400000.0
2009-10-16 08:27:00,148.2,148.2,148.145,148.19,186700000.0
2009-10-16 08:28:00,148.2,148.245,148.2,148.22,123400000.0
2009-10-16 08:29:00,148.22,148.225,148.195,148.22,158400000.0
2009-10-16 08:30:00,148.22,148.265,148.22,148.26,80000000.0
2009-10-16 08:31:00,148.26,148.26,148.185,148.2,224000000.0
2009-10-16 08:32:00,148.2,148.27,148.18,148.27,218300000.0
2009-10-16 08:33:00,148.26,148.29,148.245,148.285,189500000.0
2009-10-16 08:34:00,148.285,148.285,148.22,148.245,207700000.0
2009-10-16 08:35:00,148.245,148.245,148.175,148.2,139600000.0
2009-10-16 08:36:00,148.2,148.21,148.05,148.05,193200000.0
2009-10-16 08:37:00,148.05,148.14,148.045,148.13,254000000.0
2009-10-16 08:38:00,148.13,148.18,148.065,148.08,201600000.0
2009-10-16 08:39:00,148.08,148.135,148.07,148.13,295800000.0
2009-10-16 08:40:00,148.13,148.13,148.09,148.1,109400000.0
2009-10-16 08:41:00,148.1,148.17,148.1,148.16,161400000.0
2009-10-16 08:42:00,148.16,148.19,148.14,148.16,254400000.0
2009-10-16 08:43:00,148.165,148.185,148.125,148.155,207300000.0
2009-10-16 08:44:00,148.155,148.16,148.045,148.06,188800000.0
2009-10-16 08:45:00,148.06,148.09,148.05,148.065,185700000.0
2009-10-16 08:46:00,148.08,148.12,147.85,147.855,281300000.0
2009-10-16 08:47:00,147.855,147.96,147.845,147.94,240500000.0
2009-10-16 08:48:00,147.94,147.965,147.855,147.88,198400000.0
2009-10-16 08:49:00,147.885,147.895,147.815,147.82,161800000.0
2009-10-16 08:50:00,147.82,147.86,147.8,147.84,187000000.0
2009-10-16 08:51:00,147.84,147.91,147.82,147.865,132300000.0
2009-10-16 08:52:00,147.865,147.89,147.845,147.88,192800000.0
2009-10-16 08:53:00,147.88,147.92,147.875,147.89,154000000.0
2009-10-16 08:54:00,147.875,147.895,147.87,147.875,89400000.0
2009-10-16 08:55:00,147.88,147.915,147.87,147.9,159900000.0
2009-10-16 08:56:00,147.9,147.975,147.9,147.94,155900000.0
2009-10-16 08:57:00,147.955,148.02,147.94,148.015,105300000.0
2009-10-16 08:58:00,148.015,148.045,148.0,148.03,147100000.0
2009-10-16 08:59:00,148.03,148.03,147.985,147.99,123200000.0
2009-10-16 09:00:00,147.99,148.005,147.965,147.975,144000000.0
2009-10-16 09:01:00,147.975,147.98,147.875,147.92,235400000.0
2009-10-16 09:02:00,147.92,147.925,147.865,147.885,223600000.0
2009-10-16 09:03:00,147.88,147.905,147.78,147.79,284800000.0
2009-10-16 09:04:00,147.79,147.825,147.695,147.7,268800000.0
2009-10-16 09:05:00,147.705,147.73,147.685,147.72,240200000.0
2009-10-16 09:06:00,147.72,147.77,147.705,147.76,234000000.0
2009-10-16 09:07:00,147.75,147.78,147.745,147.745,160300000.0
2009-10-16 09:08:00,147.735,147.75,147.68,147.725,332500000.0
2009-10-16 09:09:00,147.725,147.795,147.725,147.77,219400000.0
2009-10-16 09:10:00,147.77,147.775,147.69,147.73,130400000.0
2009-10-16 09:11:00,147.73,147.79,147.73,147.775,193900000.0
2009-10-16 09:12:00,147.775,147.82,147.765,147.82,178300000.0
2009-10-16 09:13:00,147.82,147.845,147.8,147.835,108800000.0
2009-10-16 09:14:00,147.835,147.855,147.82,147.855,107700000.0
2009-10-16 09:15:00,147.855,147.89,147.84,147.875,179500000.0
2009-10-16 09:16:00,147.86,147.885,147.785,147.84,226500000.0
2009-10-16 09:17:00,147.845,147.86,147.74,147.74,177200000.0
2009-10-16 09:18:00,147.74,147.81,147.725,147.775,269600000.0
2009-10-16 09:19:00,147.775,147.845,147.745,147.845,293700000.0
2009-10-16 09:20:00,147.845,147.905,147.805,147.805,194800000.0
2009-10-16 09:21:00,147.8,147.84,147.785,147.805,194300000.0
2009-10-16 09:22:00,147.805,147.91,147.805,147.885,220200000.0
2009-10-16 09:23:00,147.875,147.905,147.83,147.85,248200000.0
2009-10-16 09:24:00,147.855,147.855,147.785,147.845,322100000.0
2009-10-16 09:25:00,147.855,147.935,147.855,147.935,224200000.0
2009-10-16 09:26:00,147.935,148.125,147.935,148.1,321500000.0
2009-10-16 09:27:00,148.1,148.1,148.035,148.055,209600000.0
2009-10-16 09:28:00,148.055,148.105,148.04,148.105,232000000.0
2009-10-16 09:29:00,148.105,148.135,148.09,148.095,349900000.0
2009-10-16 09:30:00,148.095,148.205,148.085,148.205,227300000.0
2009-10-16 09:31:00,148.205,148.27,148.14,148.16,281500000.0
2009-10-16 09:32:00,148.165,148.195,148.095,148.17,203700000.0
2009-10-16 09:33:00,148.17,148.22,148.155,148.155,164000000.0
2009-10-16 09:34:00,148.155,148.355,148.15,148.355,249200000.0
2009-10-16 09:35:00,148.355,148.355,148.225,148.24,160700000.0
2009-10-16 09:36:00,148.245,148.29,148.22,148.265,298700000.0
2009-10-16 09:37:00,148.265,148.28,148.225,148.245,188700000.0
2009-10-16 09:38:00,148.24,148.295,148.24,148.265,225100000.0
2009-10-16 09:39:00,148.275,148.28,148.225,148.24,134200000.0
2009-10-16 09:40:00,148.24,148.27,148.225,148.25,123000000.0
2009-10-16 09:41:00,148.245,148.32,148.245,148.32,331000000.0
2009-10-16 09:42:00,148.32,148.35,148.295,148.325,296600000.0
2009-10-16 09:43:00,148.325,148.36,148.27,148.295,334500000.0
2009-10-16 09:44:00,148.29,148.315,148.255,148.285,230000000.0
2009-10-16 09:45:00,148.28,148.38,148.28,148.36,246400000.0
2009-10-16 09:46:00,148.355,148.395,148.305,148.33,314000000.0
2009-10-16 09:47:00,148.33,148.525,148.33,148.515,276900000.0
2009-10-16 09:48:00,148.53,148.55,148.475,148.515,292500000.0
2009-10-16 09:49:00,148.525,148.54,148.45,148.47,260100000.0
2009-10-16 09:50:00,148.47,148.495,148.42,148.46,315900000.0
2009-10-16 09:51:00,148.46,148.59,148.46,148.58,314800000.0
2009-10-16 09:52:00,148.58,148.655,148.51,148.51,225500000.0
2009-10-16 09:53:00,148.51,148.515,148.455,148.475,208000000.0
2009-10-16 09:54:00,148.47,148.51,148.445,148.495,270400000.0
2009-10-16 09:55:00,148.495,148.595,148.495,148.595,203600000.0
2009-10-16 09:56:00,148.595,148.69,148.59,148.65,300800000.0
2009-10-16 09:57:00,148.65,148.66,148.605,148.655,184800000.0
2009-10-16 09:58:00,148.655,148.74,148.65,148.73,266900000.0
2009-10-16 09:59:00,148.735,148.765,148.67,148.67,225300000.0
2009-10-16 10:00:00,148.67,148.78,148.67,148.76,211800000.0
2009-10-16 10:01:00,148.765,148.765,148.715,148.73,207600000.0
2009-10-16 10:02:00,148.73,148.765,148.665,148.675,324000000.0
2009-10-16 10:03:00,148.66,148.69,148.62,148.64,260800000.0
2009-10-16 10:04:00,148.645,148.66,148.58,148.63,222400000.0
2009-10-16 10:05:00,148.63,148.675,148.61,148.645,232300000.0
2009-10-16 10:06:00,148.645,148.645,148.605,148.61,118700000.0
2009-10-16 10:07:00,148.62,148.63,148.505,148.51,199300000.0
2009-10-16 10:08:00,148.505,148.56,148.45,148.45,211100000.0
2009-10-16 10:09:00,148.45,148.5,148.41,148.495,261400000.0
2009-10-16 10:10:00,148.5,148.575,148.5,148.56,162700000.0
2009-10-16 10:11:00,148.555,148.57,148.5,148.57,206300000.0
2009-10-16 10:12:00,148.58,148.59,148.485,148.505,259600000.0
2009-10-16 10:13:00,148.505,148.535,148.5,148.52,186350000.0
2009-10-16 10:14:00,148.52,148.545,148.445,148.475,312150000.0
2009-10-16 10:15:00,148.475,148.545,148.47,148.515,193900000.0
2009-10-16 10:16:00,148.52,148.525,148.495,148.52,103100000.0
2009-10-16 10:17:00,148.515,148.515,148.49,148.515,163400000.0
2009-10-16 10:18:00,148.515,148.515,148.4,148.43,279100000.0
2009-10-16 10:19:00,148.43,148.465,148.42,148.44,291700000.0
2009-10-16 10:20:00,148.44,148.47,148.405,148.415,218100000.0
2009-10-16 10:21:00,148.42,148.46,148.42,148.455,162500000.0
2009-10-16 10:22:00,148.455,148.56,148.45,148.53,158900000.0
2009-10-16 10:23:00,148.54,148.55,148.485,148.54,196400000.0
2009-10-16 10:24:00,148.54,148.555,148.505,148.545,232100000.0
2009-10-16 10:25:00,148.545,148.57,148.51,148.55,109500000.0
2009-10-16 10:26:00,148.555,148.615,148.555,148.605,187600000.0
2009-10-16 10:27:00,148.605,148.615,148.58,148.6,144800000.0
2009-10-16 10:28:00,148.595,148.61,148.585,148.59,109700000.0
2009-10-16 10:29:00,148.59,148.63,148.565,148.63,153900000.0
2009-10-16 10:30:00,148.645,148.8,148.64,148.75,302600000.0
2009-10-16 10:31:00,148.75,148.775,148.7,148.775,160700000.0
2009-10-16 10:32:00,148.775,148.84,148.775,148.79,202700000.0
2009-10-16 10:33:00,148.785,148.815,148.75,148.77,191500000.0
2009-10-16 10:34:00,148.77,148.795,148.745,148.79,162800000.0
2009-10-16 10:35:00,148.78,148.825,148.775,148.82,149000000.0
2009-10-16 10:36:00,148.81,148.975,148.81,148.955,297900000.0
2009-10-16 10:37:00,148.955,148.965,148.875,148.885,163400000.0
2009-10-16 10:38:00,148.895,148.92,148.87,148.905,173700000.0
2009-10-16 10:39:00,148.91,149.06,148.91,149.06,192900000.0
2009-10-16 10:40:00,149.065,149.17,149.05,149.135,275200000.0
2009-10-16 10:41:00,149.13,149.18,149.09,149.13,203300000.0
2009-10-16 10:42:00,149.13,149.22,149.105,149.21,180600000.0
2009-10-16 10:43:00,149.22,149.255,149.185,149.185,245400000.0
2009-10-16 10:44:00,149.19,149.19,149.135,149.14,192200000.0
2009-10-16 10:45:00,149.14,149.19,149.14,149.18,209200000.0
2009-10-16 10:46:00,149.185,149.2,149.125,149.15,214900000.0
2009-10-16 10:47:00,149.145,149.165,149.125,149.155,131800000.0
2009-10-16 10:48:00,149.16,149.16,149.105,149.145,178600000.0
2009-10-16 10:49:00,149.145,149.23,149.135,149.225,204700000.0
2009-10-16 10:50:00,149.22,149.295,149.19,149.26,265100000.0
2009-10-16 10:51:00,149.255,149.255,149.145,149.185,201400000.0
2009-10-16 10:52:00,149.185,149.21,149.17,149.195,208600000.0
2009-10-16 10:53:00,149.19,149.205,149.17,149.2,197800000.0
2009-10-16 10:54:00,149.2,149.21,149.15,149.195,223200000.0
2009-10-16 10:55:00,149.195,149.205,149.17,149.175,144300000.0
2009-10-16 10:56:00,149.185,149.255,149.18,149.24,170900000.0
2009-10-16 10:57:00,149.24,149.26,149.225,149.235,148800000.0
2009-10-16 10:58:00,149.235,149.29,149.185,149.2,247200000.0
2009-10-16 10:59:00,149.2,149.235,149.165,149.225,144100000.0
2009-10-16 11:00:00,149.22,149.31,149.21,149.22,258500000.0
2009-10-16 11:01:00,149.22,149.235,149.2,149.215,219100000.0
2009-10-16 11:02:00,149.205,149.21,149.17,149.19,218400000.0
2009-10-16 11:03:00,149.19,149.235,149.175,149.22,142800000.0
2009-10-16 11:04:00,149.22,149.235,149.185,149.185,184400000.0
2009-10-16 11:05:00,149.19,149.245,149.18,149.24,251300000.0
2009-10-16 11:06:00,149.235,149.235,149.105,149.115,331100000.0
2009-10-16 11:07:00,149.115,149.14,149.04,149.04,249300000.0
2009-10-16 11:08:00,149.03,149.055,148.99,149.005,204800000.0
2009-10-16 11:09:00,149.01,149.045,148.96,148.965,146200000.0
2009-10-16 11:10:00,148.965,148.975,148.925,148.925,137100000.0
2009-10-16 11:11:00,148.93,148.93,148.845,148.915,269900000.0
2009-10-16 11:12:00,148.925,148.93,148.905,148.92,134500000.0
2009-10-16 11:13:00,148.925,148.97,148.925,148.965,160100000.0
2009-10-16 11:14:00,148.965,149.005,148.93,149.0,226100000.0
2009-10-16 11:15:00,148.995,149.07,148.99,149.06,106500000.0
2009-10-16 11:16:00,149.07,149.1,149.06,149.08,195800000.0
2009-10-16 11:17:00,149.08,149.115,149.07,149.105,98500000.0
2009-10-16 11:18:00,149.115,149.125,149.095,149.115,176000000.0
2009-10-16 11:19:00,149.105,149.11,149.04,149.055,172200000.0
2009-10-16 11:20:00,149.055,149.08,149.005,149.06,243000000.0
2009-10-16 11:21:00,149.055,149.105,149.025,149.105,217000000.0
2009-10-16 11:22:00,149.09,149.095,149.01,149.02,234100000.0
2009-10-16 11:23:00,149.035,149.065,148.975,149.02,150400000.0
2009-10-16 11:24:00,149.02,149.035,148.98,148.98,103900000.0
2009-10-16 11:25:00,148.985,149.015,148.98,148.995,124100000.0
2009-10-16 11:26:00,148.99,149.025,148.955,149.02,142000000.0
2009-10-16 11:27:00,149.02,149.05,149.01,149.04,111900000.0
2009-10-16 11:28:00,149.04,149.18,149.04,149.18,191100000.0
2009-10-16 11:29:00,149.18,149.2,149.15,149.18,258900000.0
2009-10-16 11:30:00,149.18,149.19,149.08,149.12,259600000.0
2009-10-16 11:31:00,149.12,149.17,149.105,149.125,136600000.0
2009-10-16 11:32:00,149.12,149.125,149.005,149.015,107000000.0
2009-10-16 11:33:00,149.01,149.07,149.0,149.07,123600000.0
2009-10-16 11:34:00,149.06,149.07,149.04,149.055,74100000.0
2009-10-16 11:35:00,149.05,149.085,149.05,149.065,115800000.0
2009-10-16 11:36:00,149.065,149.08,148.985,148.985,183600000.0
2009-10-16 11:37:00,148.985,148.99,148.89,148.975,228100000.0
2009-10-16 11:38:00,148.975,148.98,148.775,148.785,254900000.0
2009-10-16 11:39:00,148.78,148.825,148.67,148.67,380820000.0
2009-10-16 11:40:00,148.67,148.775,148.64,148.695,270000000.0
2009-10-16 11:41:00,148.685,148.725,148.595,148.635,170500000.0
2009-10-16 11:42:00,148.635,148.685,148.595,148.685,188900000.0
2009-10-16 11:43:00,148.68,148.715,148.67,148.705,209400000.0
2009-10-16 11:44:00,148.71,148.75,148.695,148.72,258700000.0
2009-10-16 11:45:00,148.725,148.745,148.68,148.7,157600000.0
2009-10-16 11:46:00,148.7,148.755,148.7,148.75,194600000.0
2009-10-16 11:47:00,148.76,148.775,148.7,148.7,187700000.0
2009-10-16 11:48:00,148.705,148.72,148.67,148.68,151700000.0
2009-10-16 11:49:00,148.68,148.69,148.54,148.54,174000000.0
2009-10-16 11:50:00,148.55,148.625,148.515,148.59,270900000.0
2009-10-16 11:51:00,148.59,148.615,148.58,148.61,158000000.0
2009-10-16 11:52:00,148.61,148.615,148.55,148.56,181900000.0
2009-10-16 11:53:00,148.56,148.56,148.5,148.545,128000000.0
2009-10-16 11:54:00,148.535,148.535,148.465,148.48,194500000.0
2009-10-16 11:55:00,148.48,148.5,148.425,148.495,194700000.0
2009-10-16 11:56:00,148.495,148.52,148.45,148.52,182000000.0
2009-10-16 11:57:00,148.515,148.545,148.49,148.525,171900000.0
2009-10-16 11:58:00,148.53,148.655,148.53,148.64,191400000.0
2009-10-16 11:59:00,148.645,148.685,148.635,148.655,157300000.0
2009-10-16 12:00:00,148.655,148.655,148.555,148.605,213500000.0
2009-10-16 12:01:00,148.6,148.66,148.6,148.66,70600000.0
2009-10-16 12:02:00,148.66,148.725,148.645,148.705,162200000.0
2009-10-16 12:03:00,148.7,148.73,148.68,148.715,90100000.0
2009-10-16 12:04:00,148.715,148.725,148.66,148.665,102000000.0
2009-10-16 12:05:00,148.665,148.68,148.595,148.635,218500000.0
2009-10-16 12:06:00,148.635,148.66,148.62,148.63,100800000.0
2009-10-16 12:07:00,148.63,148.63,148.6,148.62,173300000.0
2009-10-16 12:08:00,148.62,148.62,148.595,148.61,183000000.0
2009-10-16 12:09:00,148.615,148.615,148.535,148.535,161100000.0
2009-10-16 12:10:00,148.53,148.54,148.49,148.535,150700000.0
2009-10-16 12:11:00,148.535,148.595,148.525,148.595,91500000.0
2009-10-16 12:12:00,148.595,148.695,148.595,148.675,189200000.0
2009-10-16 12:13:00,148.675,148.72,148.61,148.635,190100000.0
2009-10-16 12:14:00,148.63,148.67,148.615,148.645,168000000.0
2009-10-16 12:15:00,148.635,148.635,148.6,148.615,100400000.0
2009-10-16 12:16:00,148.615,148.67,148.615,148.615,191100000.0
2009-10-16 12:17:00,148.615,148.675,148.615,148.64,129400000.0
2009-10-16 12:18:00,148.64,148.735,148.64,148.735,225200000.0
2009-10-16 12:19:00,148.735,148.74,148.66,148.73,205600000.0
2009-10-16 12:20:00,148.73,148.74,148.695,148.71,132500000.0
2009-10-16 12:21:00,148.71,148.735,148.69,148.7,160900000.0
2009-10-16 12:22:00,148.7,148.7,148.68,148.68,72000000.0
2009-10-16 12:23:00,148.68,148.69,148.62,148.62,161000000.0
2009-10-16 12:24:00,148.62,148.685,148.62,148.68,182000000.0
2009-10-16 12:25:00,148.68,148.7,148.645,148.645,111200000.0
2009-10-16 12:26:00,148.655,148.68,148.65,148.68,43900000.0
2009-10-16 12:27:00,148.68,148.695,148.66,148.695,114100000.0
2009-10-16 12:28:00,148.695,148.695,148.64,148.655,71200000.0
2009-10-16 12:29:00,148.655,148.66,148.635,148.635,98500000.0
2009-10-16 12:30:00,148.635,148.66,148.605,148.64,164700000.0
2009-10-16 12:31:00,148.64,148.68,148.61,148.62,215400000.0
2009-10-16 12:32:00,148.625,148.685,148.615,148.645,154300000.0
2009-10-16 12:33:00,148.645,148.685,148.645,148.655,76100000.0
2009-10-16 12:34:00,148.655,148.69,148.65,148.665,88900000.0
2009-10-16 12:35:00,148.665,148.665,148.61,148.615,132700000.0
2009-10-16 12:36:00,148.62,148.67,148.62,148.66,157600000.0
2009-10-16 12:37:00,148.66,148.7,148.635,148.635,174300000.0
2009-10-16 12:38:00,148.635,148.635,148.575,148.605,107000000.0
2009-10-16 12:39:00,148.605,148.605,148.525,148.55,99600000.0
2009-10-16 12:40:00,148.55,148.58,148.55,148.57,48000000.0
2009-10-16 12:41:00,148.585,148.605,148.585,148.595,47300000.0
2009-10-16 12:42:00,148.595,148.595,148.5,148.5,104000000.0
2009-10-16 12:43:00,148.51,148.52,148.48,148.48,70200000.0
2009-10-16 12:44:00,148.485,148.485,148.46,148.46,70600000.0
2009-10-16 12:45:00,148.46,148.47,148.425,148.435,56200000.0
2009-10-16 12:46:00,148.44,148.46,148.41,148.425,177400000.0
2009-10-16 12:47:00,148.425,148.465,148.42,148.42,150800000.0
2009-10-16 12:48:00,148.42,148.43,148.42,148.425,62800000.0
2009-10-16 12:49:00,148.435,148.465,148.435,148.46,76400000.0
2009-10-16 12:50:00,148.46,148.49,148.455,148.47,56800000.0
2009-10-16 12:51:00,148.475,148.48,148.45,148.46,131800000.0
2009-10-16 12:52:00,148.46,148.465,148.445,148.455,33400000.0
2009-10-16 12:53:00,148.455,148.46,148.43,148.445,75900000.0
2009-10-16 12:54:00,148.445,148.45,148.4,148.415,96400000.0
2009-10-16 12:55:00,148.415,148.43,148.405,148.405,62700000.0
2009-10-16 12:56:00,148.4,148.42,148.39,148.41,72200000.0
2009-10-16 12:57:00,148.41,148.42,148.4,148.405,70700000.0
2009-10-16 12:58:00,148.415,148.415,148.3,148.3,194400000.0
2009-10-16 12:59:00,148.3,148.305,148.15,148.165,221660000.0
2009-10-16 13:00:00,148.15,148.26,148.15,148.165,235760000.0
2009-10-16 13:01:00,148.16,148.205,148.04,148.205,170780000.0
2009-10-16 13:02:00,148.22,148.22,148.115,148.2,159820000.0
2009-10-16 13:03:00,148.195,148.225,148.165,148.225,204420000.0
2009-10-16 13:04:00,148.225,148.29,148.2,148.275,170960000.0
2009-10-16 13:05:00,148.29,148.39,148.265,148.37,207220000.0
2009-10-16 13:06:00,148.38,148.49,148.38,148.455,193200000.0
2009-10-16 13:07:00,148.45,148.505,148.44,148.5,199700000.0
2009-10-16 13:08:00,148.5,148.605,148.49,148.605,141200000.0
2009-10-16 13:09:00,148.6,148.6,148.525,148.58,148500000.0
2009-10-16 13:10:00,148.575,148.59,148.535,148.575,106400000.0
2009-10-16 13:11:00,148.585,148.62,148.54,148.62,118900000.0
2009-10-16 13:12:00,148.62,148.7,148.6,148.6,220000000.0
2009-10-16 13:13:00,148.595,148.63,148.575,148.605,188000000.0
2009-10-16 13:14:00,148.6,148.6,148.555,148.555,144400000.0
2009-10-16 13:15:00,148.555,148.65,148.515,148.635,182700000.0
2009-10-16 13:16:00,148.63,148.65,148.535,148.555,151100000.0
2009-10-16 13:17:00,148.56,148.69,148.48,148.685,236400000.0
2009-10-16 13:18:00,148.69,148.72,148.68,148.695,154900000.0
2009-10-16 13:19:00,148.695,148.695,148.595,148.6,175700000.0
2009-10-16 13:20:00,148.6,148.71,148.6,148.62,170100000.0
2009-10-16 13:21:00,148.635,148.725,148.61,148.615,124500000.0
2009-10-16 13:22:00,148.615,148.68,148.605,148.675,140600000.0
2009-10-16 13:23:00,148.675,148.68,148.65,148.665,152500000.0
2009-10-16 13:24:00,148.665,148.68,148.64,148.655,190000000.0
2009-10-16 13:25:00,148.655,148.655,148.605,148.61,139000000.0
2009-10-16 13:26:00,148.61,148.635,148.595,148.62,78500000.0
2009-10-16 13:27:00,148.625,148.64,148.61,148.61,174900000.0
2009-10-16 13:28:00,148.61,148.715,148.585,148.71,178000000.0
2009-10-16 13:29:00,148.71,148.755,148.61,148.61,238300000.0
2009-10-16 13:30:00,148.61,148.665,148.59,148.665,144900000.0
2009-10-16 13:31:00,148.66,148.675,148.64,148.665,155000000.0
2009-10-16 13:32:00,148.69,148.7,148.635,148.635,135000000.0
2009-10-16 13:33:00,148.635,148.69,148.635,148.655,121300000.0
2009-10-16 13:34:00,148.655,148.7,148.655,148.685,65900000.0
2009-10-16 13:35:00,148.685,148.69,148.65,148.66,100800000.0
2009-10-16 13:36:00,148.66,148.685,148.65,148.67,86800000.0
2009-10-16 13:37:00,148.67,148.68,148.65,148.67,94200000.0
2009-10-16 13:38:00,148.685,148.69,148.635,148.67,89600000.0
2009-10-16 13:39:00,148.67,148.685,148.625,148.625,70370000.0
2009-10-16 13:40:00,148.63,148.715,148.56,148.675,162470000.0
2009-10-16 13:41:00,148.685,148.71,148.665,148.68,140500000.0
2009-10-16 13:42:00,148.68,148.69,148.62,148.645,124400000.0
2009-10-16 13:43:00,148.635,148.655,148.61,148.61,99000000.0
2009-10-16 13:44:00,148.61,148.68,148.605,148.655,178600000.0
2009-10-16 13:45:00,148.66,148.685,148.65,148.65,113500000.0
2009-10-16 13:46:00,148.645,148.69,148.64,148.655,164400000.0
2009-10-16 13:47:00,148.665,148.665,148.555,148.555,197900000.0
2009-10-16 13:48:00,148.555,148.58,148.54,148.545,142000000.0
2009-10-16 13:49:00,148.525,148.585,148.515,148.565,155900000.0
2009-10-16 13:50:00,148.57,148.595,148.55,148.585,154100000.0
2009-10-16 13:51:00,148.585,148.59,148.53,148.535,113000000.0
2009-10-16 13:52:00,148.535,148.63,148.535,148.63,188000000.0
2009-10-16 13:53:00,148.625,148.64,148.6,148.615,121800000.0
2009-10-16 13:54:00,148.615,148.615,148.54,148.56,160800000.0
2009-10-16 13:55:00,148.555,148.6,148.54,148.545,64200000.0
2009-10-16 13:56:00,148.55,148.585,148.55,148.58,72600000.0
2009-10-16 13:57:00,148.58,148.59,148.55,148.57,198100000.0
2009-10-16 13:58:00,148.565,148.66,148.565,148.635,160100000.0
2009-10-16 13:59:00,148.64,148.655,148.6,148.645,133000000.0
2009-10-16 14:00:00,148.64,148.68,148.625,148.625,153300000.0
2009-10-16 14:01:00,148.62,148.64,148.62,148.62,114100000.0
2009-10-16 14:02:00,148.62,148.635,148.595,148.6,63600000.0
2009-10-16 14:03:00,148.605,148.65,148.59,148.605,180100000.0
2009-10-16 14:04:00,148.61,148.63,148.6,148.62,109500000.0
2009-10-16 14:05:00,148.62,148.645,148.595,148.605,69100000.0
2009-10-16 14:06:00,148.6,148.64,148.6,148.64,65400000.0
2009-10-16 14:07:00,148.65,148.655,148.615,148.62,116400000.0
2009-10-16 14:08:00,148.62,148.625,148.6,148.615,132600000.0
2009-10-16 14:09:00,148.61,148.645,148.58,148.64,150200000.0
2009-10-16 14:10:00,148.64,148.655,148.605,148.635,160900000.0
2009-10-16 14:11:00,148.625,148.655,148.61,148.655,117000000.0
2009-10-16 14:12:00,148.655,148.7,148.65,148.69,159200000.0
2009-10-16 14:13:00,148.69,148.7,148.665,148.675,239100000.0
2009-10-16 14:14:00,148.67,148.725,148.615,148.725,290900000.0
2009-10-16 14:15:00,148.73,148.74,148.67,148.675,243900000.0
2009-10-16 14:16:00,148.67,148.695,148.63,148.68,300100000.0
2009-10-16 14:17:00,148.68,148.745,148.65,148.73,190400000.0
2009-10-16 14:18:00,148.715,148.735,148.675,148.7,170600000.0
2009-10-16 14:19:00,148.705,148.71,148.675,148.695,148300000.0
2009-10-16 14:20:00,148.69,148.715,148.62,148.64,240800000.0
2009-10-16 14:21:00,148.645,148.66,148.575,148.625,224400000.0
2009-10-16 14:22:00,148.63,148.675,148.605,148.65,286500000.0
2009-10-16 14:23:00,148.64,148.76,148.625,148.74,212700000.0
2009-10-16 14:24:00,148.74,148.825,148.725,148.785,215700000.0
2009-10-16 14:25:00,148.785,148.79,148.74,148.775,237400000.0
2009-10-16 14:26:00,148.775,148.835,148.77,148.825,209700000.0
2009-10-16 14:27:00,148.825,148.855,148.795,148.795,172900000.0
2009-10-16 14:28:00,148.785,148.82,148.785,148.815,283700000.0
2009-10-16 14:29:00,148.815,148.885,148.805,148.82,221500000.0
2009-10-16 14:30:00,148.815,148.84,148.78,148.795,162800000.0
2009-10-16 14:31:00,148.795,148.805,148.725,148.735,103500000.0
2009-10-16 14:32:00,148.73,148.755,148.705,148.735,257300000.0
2009-10-16 14:33:00,148.735,148.765,148.72,148.745,108100000.0
2009-10-16 14:34:00,148.745,148.75,148.7,148.705,120800000.0
2009-10-16 14:35:00,148.715,148.72,148.61,148.66,235400000.0
2009-10-16 14:36:00,148.66,148.66,148.625,148.64,161000000.0
2009-10-16 14:37:00,148.635,148.665,148.62,148.665,269700000.0
2009-10-16 14:38:00,148.665,148.69,148.615,148.62,166800000.0
2009-10-16 14:39:00,148.625,148.625,148.58,148.605,184100000.0
2009-10-16 14:40:00,148.61,148.64,148.575,148.6,167800000.0
2009-10-16 14:41:00,148.605,148.645,148.59,148.615,198500000.0
2009-10-16 14:42:00,148.605,148.655,148.585,148.63,263200000.0
2009-10-16 14:43:00,148.63,148.66,148.615,148.63,183700000.0
2009-10-16 14:44:00,148.63,148.695,148.62,148.675,208500000.0
2009-10-16 14:45:00,148.675,148.68,148.645,148.66,121500000.0
2009-10-16 14:46:00,148.66,148.755,148.635,148.7,209000000.0
2009-10-16 14:47:00,148.7,148.76,148.685,148.69,179400000.0
2009-10-16 14:48:00,148.69,148.73,148.675,148.71,134700000.0
2009-10-16 14:49:00,148.71,148.725,148.695,148.715,108400000.0
2009-10-16 14:50:00,148.71,148.745,148.705,148.705,112500000.0
2009-10-16 14:51:00,148.695,148.74,148.695,148.73,149100000.0
2009-10-16 14:52:00,148.725,148.78,148.71,148.76,193300000.0
2009-10-16 14:53:00,148.755,148.77,148.7,148.73,202700000.0
2009-10-16 14:54:00,148.735,148.755,148.705,148.735,268800000.0
2009-10-16 14:55:00,148.735,148.76,148.705,148.725,146800000.0
2009-10-16 14:56:00,148.72,148.73,148.68,148.705,141500000.0
2009-10-16 14:57:00,148.705,148.715,148.665,148.68,163600000.0
2009-10-16 14:58:00,148.68,148.7,148.66,148.675,196800000.0
2009-10-16 14:59:00,148.675,148.72,148.635,148.685,174100000.0
2009-10-16 15:00:00,148.68,148.735,148.66,148.73,131800000.0
2009-10-16 15:01:00,148.725,148.745,148.69,148.71,182200000.0
2009-10-16 15:02:00,148.715,148.735,148.68,148.69,120300000.0
2009-10-16 15:03:00,148.7,148.745,148.7,148.725,188500000.0
2009-10-16 15:04:00,148.725,148.735,148.65,148.655,220300000.0
2009-10-16 15:05:00,148.665,148.67,148.605,148.655,195100000.0
2009-10-16 15:06:00,148.655,148.725,148.65,148.69,192300000.0
2009-10-16 15:07:00,148.695,148.715,148.66,148.675,158200000.0
2009-10-16 15:08:00,148.67,148.74,148.67,148.71,159000000.0
2009-10-16 15:09:00,148.715,148.735,148.655,148.695,180300000.0
2009-10-16 15:10:00,148.695,148.715,148.68,148.71,128900000.0
2009-10-16 15:11:00,148.705,148.735,148.68,148.7,192800000.0
2009-10-16 15:12:00,148.69,148.72,148.66,148.7,222000000.0
2009-10-16 15:13:00,148.7,148.84,148.7,148.775,186800000.0
2009-10-16 15:14:00,148.775,148.845,148.77,148.83,169300000.0
2009-10-16 15:15:00,148.84,148.975,148.795,148.92,359100000.0
2009-10-16 15:16:00,148.92,148.99,148.915,148.96,217500000.0
2009-10-16 15:17:00,148.96,148.98,148.935,148.97,267800000.0
2009-10-16 15:18:00,148.97,149.015,148.955,149.0,294100000.0
2009-10-16 15:19:00,149.0,149.015,148.96,148.995,256500000.0
2009-10-16 15:20:00,148.995,149.08,148.99,149.04,217800000.0
2009-10-16 15:21:00,149.035,149.05,148.93,148.95,282700000.0
2009-10-16 15:22:00,148.95,149.0,148.93,148.99,208200000.0
2009-10-16 15:23:00,148.985,149.025,148.965,148.965,192100000.0
2009-10-16 15:24:00,148.96,149.015,148.95,148.99,245300000.0
2009-10-16 15:25:00,148.99,149.015,148.9,148.9,131600000.0
2009-10-16 15:26:00,148.905,148.935,148.845,148.845,229600000.0
2009-10-16 15:27:00,148.855,148.86,148.805,148.855,285500000.0
2009-10-16 15:28:00,148.855,148.895,148.795,148.815,200000000.0
2009-10-16 15:29:00,148.805,148.83,148.785,148.8,290700000.0
2009-10-16 15:30:00,148.8,148.825,148.77,148.775,276600000.0
2009-10-16 15:31:00,148.78,148.835,148.76,148.835,414200000.0
2009-10-16 15:32:00,148.84,148.84,148.795,148.81,234700000.0
2009-10-16 15:33:00,148.81,148.84,148.8,148.83,163300000.0
2009-10-16 15:34:00,148.83,148.865,148.815,148.83,237900000.0
2009-10-16 15:35:00,148.83,148.855,148.815,148.85,236000000.0
2009-10-16 15:36:00,148.855,148.895,148.825,148.895,202900000.0
2009-10-16 15:37:00,148.89,148.975,148.885,148.96,292700000.0
2009-10-16 15:38:00,148.96,148.995,148.905,148.945,266900000.0
2009-10-16 15:39:00,148.94,148.94,148.87,148.885,217400000.0
2009-10-16 15:40:00,148.885,148.935,148.865,148.89,289600000.0
2009-10-16 15:41:00,148.9,148.915,148.89,148.9,202000000.0
2009-10-16 15:42:00,148.9,148.92,148.875,148.905,208900000.0
2009-10-16 15:43:00,148.91,148.945,148.885,148.93,191200000.0
2009-10-16 15:44:00,148.935,148.98,148.93,148.97,133600000.0
2009-10-16 15:45:00,148.97,148.975,148.95,148.96,122400000.0
2009-10-16 15:46:00,148.955,148.98,148.935,148.95,119900000.0
2009-10-16 15:47:00,148.95,148.96,148.91,148.935,184600000.0
2009-10-16 15:48:00,148.93,148.94,148.91,148.925,164500000.0
2009-10-16 15:49:00,148.92,148.995,148.915,148.965,271600000.0
2009-10-16 15:50:00,148.97,148.975,148.91,148.925,242600000.0
2009-10-16 15:51:00,148.935,148.97,148.87,148.95,268800000.0
2009-10-16 15:52:00,148.955,148.97,148.83,148.915,314300000.0
2009-10-16 15:53:00,148.91,149.01,148.875,148.91,347500000.0
2009-10-16 15:54:00,148.915,148.925,148.805,148.805,279400000.0
2009-10-16 15:55:00,148.805,148.88,148.76,148.825,369900000.0
2009-10-16 15:56:00,148.82,148.965,148.805,148.935,240300000.0
2009-10-16 15:57:00,148.93,148.965,148.895,148.95,274800000.0
2009-10-16 15:58:00,148.95,149.0,148.915,148.97,250800000.0
2009-10-16 15:59:00,148.97,148.985,148.845,148.865,244200000.0
2009-10-16 16:00:00,148.865,148.895,148.81,148.83,266300000.0
2009-10-16 16:01:00,148.83,148.84,148.79,148.82,269800000.0
2009-10-16 16:02:00,148.82,148.855,148.795,148.855,338400000.0
2009-10-16 16:03:00,148.855,148.86,148.805,148.81,249400000.0
2009-10-16 16:04:00,148.815,148.82,148.775,148.78,245300000.0
2009-10-16 16:05:00,148.79,148.875,148.79,148.835,226900000.0
2009-10-16 16:06:00,148.835,148.85,148.79,148.805,147000000.0
2009-10-16 16:07:00,148.805,148.845,148.795,148.84,158800000.0
2009-10-16 16:08:00,148.845,148.855,148.81,148.82,167800000.0
2009-10-16 16:09:00,148.825,148.835,148.805,148.83,191600000.0
2009-10-16 16:10:00,148.83,148.845,148.795,148.845,154000000.0
2009-10-16 16:11:00,148.845,148.86,148.8,148.835,171000000.0
2009-10-16 16:12:00,148.835,148.85,148.805,148.845,127100000.0
2009-10-16 16:13:00,148.845,148.855,148.83,148.83,121700000.0
2009-10-16 16:14:00,148.835,148.895,148.835,148.895,162700000.0
2009-10-16 16:15:00,148.895,148.91,148.875,148.88,125000000.0
2009-10-16 16:16:00,148.88,148.93,148.875,148.92,176600000.0
2009-10-16 16:17:00,148.93,148.965,148.915,148.95,258800000.0
2009-10-16 16:18:00,148.945,148.965,148.9,148.915,210000000.0
2009-10-16 16:19:00,148.915,148.945,148.91,148.925,154300000.0
2009-10-16 16:20:00,148.92,148.97,148.9,148.93,254700000.0
2009-10-16 16:21:00,148.925,148.965,148.905,148.935,160800000.0
2009-10-16 16:22:00,148.94,148.975,148.855,148.855,250700000.0
2009-10-16 16:23:00,148.855,148.915,148.83,148.905,215500000.0
2009-10-16 16:24:00,148.9,148.915,148.875,148.88,182900000.0
2009-10-16 16:25:00,148.885,148.885,148.84,148.845,234400000.0
2009-10-16 16:26:00,148.845,148.935,148.83,148.93,139300000.0
2009-10-16 16:27:00,148.93,148.93,148.86,148.87,196500000.0
2009-10-16 16:28:00,148.875,148.89,148.845,148.86,168700000.0
2009-10-16 16:29:00,148.86,148.86,148.825,148.845,203100000.0
2009-10-16 16:30:00,148.845,148.865,148.815,148.815,261800000.0
2009-10-16 16:31:00,148.815,148.88,148.81,148.87,173300000.0
2009-10-16 16:32:00,148.865,148.88,148.835,148.835,104300000.0
2009-10-16 16:33:00,148.835,148.885,148.82,148.84,183400000.0
2009-10-16 16:34:00,148.84,148.84,148.82,148.825,58600000.0
2009-10-16 16:35:00,148.835,148.86,148.83,148.855,74600000.0
2009-10-16 16:36:00,148.86,148.865,148.805,148.805,184500000.0
2009-10-16 16:37:00,148.805,148.815,148.72,148.72,279600000.0
2009-10-16 16:38:00,148.72,148.73,148.67,148.69,267300000.0
2009-10-16 16:39:00,148.68,148.68,148.64,148.65,183800000.0
2009-10-16 16:40:00,148.64,148.685,148.61,148.685,280600000.0
2009-10-16 16:41:00,148.695,148.695,148.65,148.67,150200000.0
2009-10-16 16:42:00,148.67,148.76,148.66,148.76,162400000.0
2009-10-16 16:43:00,148.75,148.775,148.745,148.77,157200000.0
2009-10-16 16:44:00,148.775,148.79,148.76,148.775,138700000.0
2009-10-16 16:45:00,148.77,148.79,148.735,148.765,181800000.0
2009-10-16 16:46:00,148.77,148.8,148.76,148.775,112600000.0
2009-10-16 16:47:00,148.775,148.795,148.735,148.745,135800000.0
2009-10-16 16:48:00,148.745,148.77,148.7,148.715,187900000.0
2009-10-16 16:49:00,148.7,148.75,148.68,148.745,192400000.0
2009-10-16 16:50:00,148.745,148.805,148.71,148.805,319000000.0
2009-10-16 16:51:00,148.805,148.815,148.75,148.775,224200000.0
2009-10-16 16:52:00,148.775,148.775,148.575,148.635,372600000.0
2009-10-16 16:53:00,148.63,148.635,148.49,148.49,290700000.0
2009-10-16 16:54:00,148.49,148.51,148.465,148.495,265300000.0
2009-10-16 16:55:00,148.49,148.5,148.45,148.465,211300000.0
2009-10-16 16:56:00,148.465,148.47,148.415,148.455,231500000.0
2009-10-16 16:57:00,148.455,148.52,148.42,148.445,234900000.0
2009-10-16 16:58:00,148.445,148.445,148.37,148.375,224900000.0
2009-10-16 16:59:00,148.375,148.54,148.345,148.54,363100000.0
2009-10-16 17:00:00,148.54,148.57,148.47,148.495,390000000.0
2009-10-16 17:01:00,148.495,148.525,148.45,148.5,234700000.0
2009-10-16 17:02:00,148.495,148.54,148.48,148.52,230800000.0
2009-10-16 17:03:00,148.52,148.54,148.46,148.52,249800000.0
2009-10-16 17:04:00,148.52,148.545,148.485,148.505,222100000.0
2009-10-16 17:05:00,148.515,148.54,148.49,148.52,147900000.0
2009-10-16 17:06:00,148.52,148.525,148.395,148.525,270700000.0
2009-10-16 17:07:00,148.535,148.56,148.48,148.545,335600000.0
2009-10-16 17:08:00,148.535,148.585,148.52,148.565,219000000.0
2009-10-16 17:09:00,148.565,148.575,148.505,148.51,240600000.0
2009-10-16 17:10:00,148.505,148.515,148.395,148.405,355099998.0
2009-10-16 17:11:00,148.405,148.47,148.32,148.405,269700000.0
2009-10-16 17:12:00,148.41,148.44,148.265,148.275,242800000.0
2009-10-16 17:13:00,148.285,148.395,148.285,148.375,316500000.0
2009-10-16 17:14:00,148.375,148.405,148.345,148.37,210400000.0
2009-10-16 17:15:00,148.37,148.425,148.33,148.39,239300000.0
2009-10-16 17:16:00,148.385,148.39,148.345,148.35,161000000.0
2009-10-16 17:17:00,148.35,148.365,148.3,148.31,212300000.0
2009-10-16 17:18:00,148.315,148.32,148.22,148.275,260600000.0
2009-10-16 17:19:00,148.275,148.305,148.25,148.275,322500000.0
2009-10-16 17:20:00,148.275,148.38,148.275,148.34,248600000.0
2009-10-16 17:21:00,148.335,148.34,148.275,148.315,226300000.0
2009-10-16 17:22:00,148.315,148.4,148.315,148.38,187800000.0
2009-10-16 17:23:00,148.38,148.38,148.35,148.36,145100000.0
2009-10-16 17:24:00,148.36,148.4,148.36,148.39,120300000.0
2009-10-16 17:25:00,148.38,148.43,148.365,148.42,252300000.0
2009-10-16 17:26:00,148.415,148.425,148.37,148.385,233400000.0
2009-10-16 17:27:00,148.39,148.425,148.39,148.42,149000000.0
2009-10-16 17:28:00,148.42,148.445,148.385,148.4,195500000.0
2009-10-16 17:29:00,148.4,148.41,148.325,148.33,120200000.0
2009-10-16 17:30:00,148.34,148.36,148.325,148.345,238000000.0
2009-10-16 17:31:00,148.35,148.42,148.345,148.41,259400000.0
2009-10-16 17:32:00,148.41,148.455,148.395,148.455,122800000.0
2009-10-16 17:33:00,148.455,148.455,148.41,148.435,148500000.0
2009-10-16 17:34:00,148.43,148.45,148.42,148.435,111000000.0
2009-10-16 17:35:00,148.435,148.465,148.41,148.46,132900000.0
2009-10-16 17:36:00,148.46,148.46,148.42,148.435,117800000.0
2009-10-16 17:37:00,148.435,148.435,148.385,148.39,270100000.0
2009-10-16 17:38:00,148.39,148.415,148.385,148.385,130500000.0
2009-10-16 17:39:00,148.38,148.43,148.375,148.395,145500000.0
2009-10-16 17:40:00,148.4,148.42,148.36,148.395,136000000.0
2009-10-16 17:41:00,148.395,148.415,148.37,148.395,194500000.0
2009-10-16 17:42:00,148.395,148.395,148.36,148.385,154700000.0
2009-10-16 17:43:00,148.39,148.415,148.385,148.41,218400000.0
2009-10-16 17:44:00,148.415,148.415,148.39,148.395,95300000.0
2009-10-16 17:45:00,148.4,148.405,148.345,148.345,137400000.0
2009-10-16 17:46:00,148.35,148.38,148.34,148.38,101000000.0
2009-10-16 17:47:00,148.37,148.385,148.36,148.385,63200000.0
2009-10-16 17:48:00,148.385,148.435,148.385,148.415,108800000.0
2009-10-16 17:49:00,148.41,148.41,148.345,148.355,126700000.0
2009-10-16 17:50:00,148.36,148.37,148.35,148.365,55900000.0
2009-10-16 17:51:00,148.365,148.38,148.365,148.37,30400000.0
2009-10-16 17:52:00,148.365,148.415,148.365,148.395,59500000.0
2009-10-16 17:53:00,148.395,148.395,148.37,148.385,81700000.0
2009-10-16 17:54:00,148.385,148.42,148.385,148.41,78400000.0
2009-10-16 17:55:00,148.41,148.415,148.39,148.41,67400000.0
2009-10-16 17:56:00,148.415,148.425,148.35,148.365,113200000.0
2009-10-16 17:57:00,148.365,148.39,148.355,148.38,91700000.0
2009-10-16 17:58:00,148.375,148.41,148.375,148.375,109500000.0
2009-10-16 17:59:00,148.37,148.375,148.3,148.335,201900000.0
2009-10-16 18:00:00,148.33,148.37,148.31,148.32,145300000.0
2009-10-16 18:01:00,148.335,148.4,148.335,148.355,121300000.0
2009-10-16 18:02:00,148.36,148.38,148.34,148.355,98100000.0
2009-10-16 18:03:00,148.35,148.405,148.345,148.385,76200000.0
2009-10-16 18:04:00,148.395,148.4,148.365,148.375,86300000.0
2009-10-16 18:05:00,148.365,148.395,148.345,148.38,111000000.0
2009-10-16 18:06:00,148.385,148.385,148.35,148.37,142600000.0
2009-10-16 18:07:00,148.375,148.4,148.36,148.375,134300000.0
2009-10-16 18:08:00,148.375,148.375,148.285,148.29,143300000.0
2009-10-16 18:09:00,148.29,148.365,148.29,148.355,161300000.0
2009-10-16 18:10:00,148.345,148.355,148.295,148.355,102800000.0
2009-10-16 18:11:00,148.345,148.435,148.335,148.385,178900000.0
2009-10-16 18:12:00,148.38,148.425,148.375,148.42,140900000.0
2009-10-16 18:13:00,148.415,148.415,148.345,148.395,107200000.0
2009-10-16 18:14:00,148.405,148.415,148.38,148.405,114700000.0
2009-10-16 18:15:00,148.405,148.415,148.365,148.39,147500000.0
2009-10-16 18:16:00,148.38,148.415,148.38,148.405,70600000.0
2009-10-16 18:17:00,148.4,148.4,148.35,148.35,115700000.0
2009-10-16 18:18:00,148.35,148.38,148.35,148.36,138100000.0
2009-10-16 18:19:00,148.36,148.395,148.36,148.39,107500000.0
2009-10-16 18:20:00,148.395,148.475,148.385,148.475,95600000.0
2009-10-16 18:21:00,148.465,148.485,148.41,148.445,96000000.0
2009-10-16 18:22:00,148.445,148.48,148.4,148.475,157600000.0
2009-10-16 18:23:00,148.475,148.495,148.445,148.48,166400000.0
2009-10-16 18:24:00,148.48,148.515,148.46,148.51,156900000.0
2009-10-16 18:25:00,148.5,148.51,148.475,148.485,75800000.0
2009-10-16 18:26:00,148.485,148.54,148.485,148.53,169400000.0
2009-10-16 18:27:00,148.545,148.55,148.495,148.505,47400000.0
2009-10-16 18:28:00,148.51,148.51,148.48,148.51,62600000.0
2009-10-16 18:29:00,148.51,148.545,148.505,148.53,71000000.0
2009-10-16 18:30:00,148.53,148.54,148.52,148.53,41300000.0
2009-10-16 18:31:00,148.53,148.53,148.505,148.505,26900000.0
2009-10-16 18:32:00,148.505,148.52,148.505,148.52,22400000.0
2009-10-16 18:33:00,148.52,148.53,148.5,148.52,52900000.0
2009-10-16 18:34:00,148.515,148.54,148.51,148.515,55200000.0
2009-10-16 18:35:00,148.515,148.55,148.515,148.525,88300000.0
2009-10-16 18:36:00,148.525,148.525,148.475,148.475,104200000.0
2009-10-16 18:37:00,148.475,148.52,148.475,148.52,36400000.0
2009-10-16 18:38:00,148.52,148.52,148.485,148.495,54300000.0
2009-10-16 18:39:00,148.495,148.515,148.49,148.51,69500000.0
2009-10-16 18:40:00,148.505,148.505,148.49,148.5,32400000.0
2009-10-16 18:41:00,148.51,148.515,148.49,148.515,54000000.0
2009-10-16 18:42:00,148.51,148.53,148.51,148.525,29700000.0
2009-10-16 18:43:00,148.53,148.54,148.52,148.54,36800000.0
2009-10-16 18:44:00,148.53,148.53,148.52,148.52,10200000.0
2009-10-16 18:45:00,148.52,148.525,148.51,148.515,137200000.0
2009-10-16 18:46:00,148.515,148.54,148.515,148.525,60700000.0
2009-10-16 18:47:00,148.515,148.54,148.505,148.515,101500000.0
2009-10-16 18:48:00,148.515,148.535,148.505,148.53,119400000.0
2009-10-16 18:49:00,148.535,148.535,148.5,148.515,35200000.0
2009-10-16 18:50:00,148.515,148.535,148.51,148.51,42900000.0
2009-10-16 18:51:00,148.51,148.53,148.495,148.495,82400000.0
2009-10-16 18:52:00,148.495,148.51,148.455,148.485,122600000.0
2009-10-16 18:53:00,148.485,148.495,148.47,148.48,133400000.0
2009-10-16 18:54:00,148.48,148.515,148.48,148.49,83400000.0
2009-10-16 18:55:00,148.5,148.505,148.47,148.47,55000000.0
2009-10-16 18:56:00,148.47,148.495,148.455,148.495,78600000.0
2009-10-16 18:57:00,148.5,148.51,148.495,148.51,48400000.0
2009-10-16 18:58:00,148.51,148.535,148.495,148.525,77200000.0
2009-10-16 18:59:00,148.52,148.545,148.515,148.535,173200000.0
2009-10-16 19:00:00,148.535,148.545,148.505,148.52,131700000.0
2009-10-16 19:01:00,148.515,148.53,148.48,148.48,83700000.0
2009-10-16 19:02:00,148.48,148.51,148.48,148.505,37500000.0
2009-10-16 19:03:00,148.495,148.505,148.495,148.5,47800000.0
2009-10-16 19:04:00,148.5,148.52,148.5,148.505,61600000.0
2009-10-16 19:05:00,148.505,148.51,148.495,148.505,119200000.0
2009-10-16 19:06:00,148.505,148.51,148.5,148.505,36700000.0
2009-10-16 19:07:00,148.505,148.505,148.505,148.505,4200000.0
2009-10-16 19:08:00,148.495,148.505,148.475,148.5,75700000.0
2009-10-16 19:09:00,148.495,148.505,148.495,148.5,53600000.0
2009-10-16 19:10:00,148.505,148.52,148.485,148.505,40900000.0
2009-10-16 19:11:00,148.49,148.49,148.48,148.485,43000000.0
2009-10-16 19:12:00,148.48,148.495,148.465,148.49,98300000.0
2009-10-16 19:13:00,148.49,148.51,148.485,148.495,137300000.0
2009-10-16 19:14:00,148.495,148.495,148.445,148.445,65300000.0
2009-10-16 19:15:00,148.445,148.475,148.44,148.455,112300000.0
2009-10-16 19:16:00,148.455,148.495,148.455,148.485,41200000.0
2009-10-16 19:17:00,148.49,148.535,148.49,148.51,106500000.0
2009-10-16 19:18:00,148.52,148.535,148.51,148.51,25200000.0
2009-10-16 19:19:00,148.51,148.55,148.51,148.545,57900000.0
2009-10-16 19:20:00,148.545,148.565,148.525,148.54,117500000.0
2009-10-16 19:21:00,148.54,148.545,148.52,148.53,90300000.0
2009-10-16 19:22:00,148.53,148.605,148.52,148.6,171000000.0
2009-10-16 19:23:00,148.58,148.615,148.57,148.615,141200000.0
2009-10-16 19:24:00,148.615,148.62,148.615,148.615,56000000.0
2009-10-16 19:25:00,148.615,148.615,148.565,148.58,148400000.0
2009-10-16 19:26:00,148.575,148.64,148.575,148.635,121800000.0
2009-10-16 19:27:00,148.635,148.655,148.635,148.64,89400000.0
2009-10-16 19:28:00,148.64,148.66,148.63,148.66,81400000.0
2009-10-16 19:29:00,148.68,148.68,148.65,148.67,109300000.0
2009-10-16 19:30:00,148.68,148.68,148.615,148.615,87600000.0
2009-10-16 19:31:00,148.62,148.635,148.615,148.615,66400000.0
2009-10-16 19:32:00,148.615,148.635,148.585,148.615,149800000.0
2009-10-16 19:33:00,148.615,148.62,148.61,148.61,45600000.0
2009-10-16 19:34:00,148.61,148.61,148.595,148.595,50300000.0
2009-10-16 19:35:00,148.595,148.66,148.59,148.66,128900000.0
2009-10-16 19:36:00,148.66,148.665,148.625,148.625,155100000.0
2009-10-16 19:37:00,148.625,148.645,148.615,148.645,128800000.0
2009-10-16 19:38:00,148.645,148.645,148.62,148.62,45000000.0
2009-10-16 19:39:00,148.62,148.65,148.615,148.65,104300000.0
2009-10-16 19:40:00,148.65,148.66,148.625,148.63,171200000.0
2009-10-16 19:41:00,148.625,148.65,148.625,148.635,120600000.0
2009-10-16 19:42:00,148.635,148.65,148.6,148.64,185500000.0
2009-10-16 19:43:00,148.62,148.665,148.62,148.64,119800000.0
2009-10-16 19:44:00,148.635,148.64,148.61,148.625,86200000.0
2009-10-16 19:45:00,148.62,148.645,148.62,148.64,51500000.0
2009-10-16 19:46:00,148.64,148.665,148.64,148.665,96300000.0
2009-10-16 19:47:00,148.665,148.705,148.645,148.69,147400000.0
2009-10-16 19:48:00,148.685,148.755,148.685,148.745,78400000.0
2009-10-16 19:49:00,148.745,148.8,148.74,148.79,110000000.0
2009-10-16 19:50:00,148.79,148.915,148.77,148.915,195400000.0
2009-10-16 19:51:00,148.905,148.905,148.865,148.87,86000000.0
2009-10-16 19:52:00,148.865,148.91,148.86,148.91,186400000.0
2009-10-16 19:53:00,148.92,148.99,148.92,148.97,237900000.0
2009-10-16 19:54:00,148.96,148.97,148.89,148.89,168900000.0
2009-10-16 19:55:00,148.885,148.89,148.82,148.82,150600000.0
2009-10-16 19:56:00,148.82,148.835,148.775,148.775,76800000.0
2009-10-16 19:57:00,148.775,148.775,148.75,148.765,118700000.0
2009-10-16 19:58:00,148.765,148.82,148.765,148.815,140600000.0
2009-10-16 19:59:00,148.815,148.825,148.77,148.77,100300000.0
2009-10-16 20:00:00,148.785,148.785,148.75,148.775,127400000.0
2009-10-16 20:01:00,148.77,148.795,148.765,148.775,58800000.0
2009-10-16 20:02:00,148.775,148.8,148.77,148.785,59000000.0
2009-10-16 20:03:00,148.775,148.78,148.74,148.74,84800000.0
2009-10-16 20:04:00,148.74,148.78,148.74,148.74,72600000.0
2009-10-16 20:05:00,148.73,148.765,148.705,148.755,177300000.0
2009-10-16 20:06:00,148.76,148.765,148.71,148.72,75600000.0
2009-10-16 20:07:00,148.72,148.745,148.71,148.715,83600000.0
2009-10-16 20:08:00,148.715,148.735,148.695,148.705,160400000.0
2009-10-16 20:09:00,148.7,148.705,148.685,148.685,161800000.0
2009-10-16 20:10:00,148.685,148.695,148.66,148.66,160000000.0
2009-10-16 20:11:00,148.66,148.685,148.66,148.685,65200000.0
2009-10-16 20:12:00,148.68,148.69,148.67,148.69,23000000.0
2009-10-16 20:13:00,148.69,148.715,148.68,148.71,45600000.0
2009-10-16 20:14:00,148.72,148.72,148.67,148.71,79200000.0
2009-10-16 20:15:00,148.715,148.735,148.68,148.705,134200000.0
2009-10-16 20:16:00,148.695,148.725,148.68,148.68,97300000.0
2009-10-16 20:17:00,148.68,148.685,148.655,148.67,76200000.0
2009-10-16 20:18:00,148.67,148.725,148.665,148.725,203000000.0
2009-10-16 20:19:00,148.725,148.74,148.72,148.725,70900000.0
2009-10-16 20:20:00,148.73,148.74,148.72,148.72,33900000.0
2009-10-16 20:21:00,148.72,148.755,148.715,148.74,64600000.0
2009-10-16 20:22:00,148.74,148.75,148.7,148.715,105400000.0
2009-10-16 20:23:00,148.715,148.73,148.715,148.72,60800000.0
2009-10-16 20:24:00,148.72,148.72,148.69,148.715,78400000.0
2009-10-16 20:25:00,148.71,148.72,148.66,148.7,200000000.0
2009-10-16 20:26:00,148.71,148.725,148.71,148.72,47400000.0
2009-10-16 20:27:00,148.72,148.72,148.705,148.71,25200000.0
2009-10-16 20:28:00,148.715,148.72,148.715,148.715,21200000.0
2009-10-16 20:29:00,148.715,148.715,148.69,148.695,32600000.0
2009-10-16 20:30:00,148.695,148.71,148.655,148.68,118100000.0
2009-10-16 20:31:00,148.68,148.69,148.68,148.69,58200000.0
2009-10-16 20:32:00,148.69,148.69,148.665,148.675,68800000.0
2009-10-16 20:33:00,148.675,148.685,148.67,148.67,67700000.0
2009-10-16 20:34:00,148.675,148.705,148.675,148.69,102400000.0
2009-10-16 20:35:00,148.69,148.715,148.69,148.705,34600000.0
2009-10-16 20:36:00,148.715,148.735,148.705,148.725,51300000.0
2009-10-16 20:37:00,148.725,148.73,148.7,148.705,46800000.0
2009-10-16 20:38:00,148.705,148.705,148.68,148.685,88700000.0
2009-10-16 20:39:00,148.685,148.705,148.685,148.695,161600000.0
2009-10-16 20:40:00,148.7,148.71,148.67,148.685,115700000.0
2009-10-16 20:41:00,148.685,148.71,148.68,148.685,85500000.0
2009-10-16 20:42:00,148.685,148.71,148.68,148.69,161700000.0
2009-10-16 20:43:00,148.695,148.7,148.685,148.7,86700000.0
2009-10-16 20:44:00,148.7,148.7,148.68,148.68,57400000.0
2009-10-16 20:45:00,148.68,148.685,148.66,148.68,101500000.0
2009-10-16 20:46:00,148.68,148.7,148.675,148.695,115400000.0
2009-10-16 20:47:00,148.695,148.695,148.675,148.68,53800000.0
2009-10-16 20:48:00,148.68,148.7,148.625,148.625,156400000.0
2009-10-16 20:49:00,148.625,148.66,148.605,148.645,171700000.0
2009-10-16 20:50:00,148.665,148.695,148.65,148.675,157000000.0
2009-10-16 20:51:00,148.67,148.685,148.66,148.67,25200000.0
2009-10-16 20:52:00,148.675,148.69,148.64,148.66,163900000.0
2009-10-16 20:53:00,148.66,148.66,148.635,148.635,67000000.0
2009-10-16 20:54:00,148.635,148.64,148.635,148.635,18200000.0
2009-10-16 20:55:00,148.635,148.655,148.62,148.65,202000000.0
2009-10-16 20:56:00,148.65,148.655,148.585,148.625,180900000.0
2009-10-16 20:57:00,148.62,148.62,148.585,148.585,44200000.0
2009-10-16 20:58:00,148.585,148.605,148.585,148.605,87200000.0
2009-10-16 20:59:00,148.605,148.62,148.59,148.605,115500000.0
2009-10-16 21:00:00,148.6,148.6,148.555,148.555,107500000.0
2009-10-16 21:01:00,148.56,148.575,148.56,148.57,64700000.0
2009-10-16 21:02:00,148.575,148.59,148.57,148.59,45000000.0
2009-10-16 21:03:00,148.585,148.61,148.585,148.59,60000000.0
2009-10-16 21:04:00,148.59,148.59,148.58,148.59,50300000.0
2009-10-16 21:05:00,148.595,148.595,148.565,148.565,34900000.0
2009-10-16 21:06:00,148.565,148.63,148.565,148.62,70000000.0
2009-10-16 21:07:00,148.62,148.64,148.615,148.64,80800000.0
2009-10-16 21:08:00,148.63,148.64,148.625,148.63,47900000.0
2009-10-16 21:09:00,148.635,148.655,148.615,148.62,79800000.0
2009-10-16 21:10:00,148.625,148.625,148.615,148.615,38000000.0
2009-10-16 21:11:00,148.615,148.63,148.615,148.625,63000000.0
2009-10-16 21:12:00,148.62,148.65,148.615,148.65,47800000.0
2009-10-16 21:13:00,148.655,148.655,148.625,148.645,122500000.0
2009-10-16 21:14:00,148.645,148.695,148.635,148.66,184200000.0
2009-10-16 21:15:00,148.67,148.685,148.635,148.64,192400000.0
2009-10-16 21:16:00,148.635,148.67,148.635,148.665,172300000.0
2009-10-16 21:17:00,148.665,148.685,148.665,148.675,142900000.0
2009-10-16 21:18:00,148.67,148.695,148.67,148.68,63200000.0
2009-10-16 21:19:00,148.68,148.695,148.66,148.67,149900000.0
2009-10-16 21:20:00,148.665,148.69,148.66,148.68,103500000.0
2009-10-16 21:21:00,148.68,148.705,148.68,148.7,93400000.0
2009-10-16 21:22:00,148.7,148.74,148.7,148.735,169800000.0
2009-10-16 21:23:00,148.73,148.74,148.715,148.715,49600000.0
2009-10-16 21:24:00,148.715,148.715,148.675,148.675,48800000.0
2009-10-16 21:25:00,148.68,148.685,148.675,148.685,105100000.0
2009-10-16 21:26:00,148.67,148.685,148.665,148.67,75600000.0
2009-10-16 21:27:00,148.67,148.67,148.625,148.63,121200000.0
2009-10-16 21:28:00,148.63,148.65,148.625,148.65,113600000.0
2009-10-16 21:29:00,148.645,148.65,148.63,148.65,140300000.0
2009-10-16 21:30:00,148.65,148.65,148.615,148.64,117600000.0
2009-10-16 21:31:00,148.635,148.66,148.62,148.62,65600000.0
2009-10-16 21:32:00,148.615,148.615,148.595,148.595,30000000.0
2009-10-16 21:33:00,148.595,148.61,148.595,148.61,32000000.0
2009-10-16 21:34:00,148.625,148.625,148.59,148.59,90300000.0
2009-10-16 21:35:00,148.59,148.61,148.585,148.6,58300000.0
2009-10-16 21:36:00,148.6,148.64,148.595,148.61,133500000.0
2009-10-16 21:37:00,148.615,148.645,148.61,148.63,102400000.0
2009-10-16 21:38:00,148.615,148.615,148.605,148.61,64500000.0
2009-10-16 21:39:00,148.61,148.63,148.61,148.63,21200000.0
2009-10-16 21:40:00,148.62,148.64,148.615,148.63,27600000.0
2009-10-16 21:41:00,148.63,148.63,148.625,148.63,6000000.0
2009-10-16 21:42:00,148.63,148.635,148.62,148.635,46200000.0
2009-10-16 21:43:00,148.635,148.65,148.63,148.635,38200000.0
2009-10-16 21:44:00,148.63,148.64,148.63,148.635,19400000.0
2009-10-16 21:45:00,148.635,148.66,148.635,148.66,81800000.0
2009-10-16 21:46:00,148.655,148.655,148.62,148.645,68300000.0
2009-10-16 21:47:00,148.62,148.655,148.62,148.63,72000000.0
2009-10-16 21:48:00,148.63,148.645,148.615,148.645,158300000.0
2009-10-16 21:49:00,148.645,148.645,148.625,148.63,46200000.0
2009-10-16 21:50:00,148.63,148.63,148.6,148.605,87400000.0
2009-10-16 21:51:00,148.6,148.615,148.59,148.605,85200000.0
2009-10-16 21:52:00,148.605,148.625,148.58,148.59,75000000.0
2009-10-16 21:53:00,148.59,148.605,148.585,148.605,76300000.0
2009-10-16 21:54:00,148.6,148.61,148.595,148.605,74800000.0
2009-10-16 21:55:00,148.605,148.63,148.595,148.615,92400000.0
2009-10-16 21:56:00,148.615,148.615,148.595,148.595,88600000.0
2009-10-16 21:57:00,148.595,148.645,148.59,148.625,48400000.0
2009-10-16 21:58:00,148.625,148.625,148.56,148.56,80800000.0
2009-10-16 21:59:00,148.565,148.64,148.56,148.6,135800000.0
2009-10-16 22:00:00,148.6,148.665,148.59,148.645,107700000.0
2009-10-16 22:01:00,148.645,148.69,148.615,148.67,85900000.0
2009-10-16 22:02:00,148.665,148.69,148.66,148.67,72400000.0
2009-10-16 22:03:00,148.665,148.675,148.665,148.67,44800000.0
2009-10-16 22:04:00,148.67,148.7,148.66,148.68,48900000.0
2009-10-16 22:05:00,148.685,148.7,148.68,148.68,86400000.0
2009-10-16 22:06:00,148.68,148.68,148.645,148.66,19700000.0
2009-10-16 22:07:00,148.675,148.675,148.655,148.66,53900000.0
2009-10-16 22:08:00,148.66,148.68,148.655,148.66,35400000.0
2009-10-16 22:09:00,148.655,148.68,148.65,148.665,64000000.0
2009-10-16 22:10:00,148.66,148.67,148.66,148.66,34800000.0
2009-10-16 22:11:00,148.665,148.675,148.645,148.655,73300000.0
2009-10-16 22:12:00,148.655,148.665,148.635,148.655,44500000.0
2009-10-16 22:13:00,148.655,148.67,148.635,148.635,81500000.0
2009-10-16 22:14:00,148.635,148.665,148.635,148.665,27000000.0
2009-10-16 22:15:00,148.67,148.68,148.66,148.66,27200000.0
2009-10-16 22:16:00,148.66,148.675,148.66,148.66,37100000.0
2009-10-16 22:17:00,148.66,148.675,148.66,148.675,26800000.0
2009-10-16 22:18:00,148.675,148.695,148.675,148.695,8500000.0
2009-10-16 22:19:00,148.69,148.7,148.655,148.655,17900000.0
2009-10-16 22:20:00,148.66,148.665,148.62,148.625,54500000.0
2009-10-16 22:21:00,148.625,148.625,148.545,148.56,52900000.0
2009-10-16 22:22:00,148.56,148.585,148.56,148.585,69300000.0
2009-10-16 22:23:00,148.585,148.615,148.565,148.615,86500000.0
2009-10-16 22:24:00,148.61,148.65,148.605,148.605,104700000.0
2009-10-16 22:25:00,148.605,148.615,148.605,148.61,101700000.0
2009-10-16 22:26:00,148.61,148.62,148.61,148.615,33700000.0
2009-10-16 22:27:00,148.62,148.625,148.615,148.62,21500000.0
2009-10-16 22:28:00,148.62,148.65,148.62,148.65,35800000.0
2009-10-16 22:29:00,148.65,148.65,148.62,148.625,80900000.0
2009-10-16 22:30:00,148.625,148.63,148.555,148.605,171600000.0
2009-10-16 22:31:00,148.605,148.605,148.585,148.585,105100000.0
2009-10-16 22:32:00,148.585,148.595,148.555,148.56,132700000.0
2009-10-16 22:33:00,148.56,148.57,148.535,148.54,100500000.0
2009-10-16 22:34:00,148.55,148.565,148.54,148.56,235300000.0
2009-10-16 22:35:00,148.55,148.59,148.54,148.59,237100000.0
2009-10-16 22:36:00,148.605,148.64,148.595,148.605,93100000.0
2009-10-16 22:37:00,148.6,148.62,148.595,148.605,72500000.0
2009-10-16 22:38:00,148.61,148.615,148.59,148.61,64300000.0
2009-10-16 22:39:00,148.615,148.625,148.615,148.625,19500000.0
2009-10-16 22:40:00,148.625,148.64,148.625,148.64,43300000.0
2009-10-16 22:41:00,148.64,148.665,148.63,148.64,41900000.0
2009-10-16 22:42:00,148.64,148.645,148.64,148.64,19900000.0
2009-10-16 22:43:00,148.64,148.64,148.63,148.635,48100000.0
2009-10-16 22:44:00,148.635,148.66,148.635,148.655,15800000.0
2009-10-16 22:45:00,148.655,148.665,148.635,148.665,29200000.0
2009-10-16 22:46:00,148.67,148.685,148.66,148.66,23700000.0
2009-10-16 22:47:00,148.66,148.68,148.66,148.67,16000000.0
2009-10-16 22:48:00,148.675,148.685,148.675,148.685,18100000.0
2009-10-16 22:49:00,148.68,148.695,148.67,148.67,48000000.0
2009-10-16 22:50:00,148.675,148.675,148.65,148.655,96900000.0
2009-10-16 22:51:00,148.655,148.66,148.64,148.645,31300000.0
2009-10-16 22:52:00,148.645,148.645,148.635,148.645,21200000.0
2009-10-16 22:53:00,148.645,148.67,148.645,148.665,12500000.0
2009-10-16 22:54:00,148.665,148.675,148.64,148.665,46600000.0
2009-10-16 22:55:00,148.67,148.685,148.66,148.66,20200000.0
2009-10-16 22:56:00,148.695,148.73,148.64,148.67,170700000.0
2009-10-16 22:57:00,148.66,148.7,148.66,148.7,94800000.0
2009-10-16 22:58:00,148.7,148.7,148.65,148.67,135500000.0
2009-10-16 22:59:00,148.675,148.68,148.59,148.61,69200000.0
2009-10-18 23:00:00,148.655,148.669,148.65,148.655,95100000.0
2009-10-18 23:01:00,148.652,148.663,148.645,148.645,46700000.0
2009-10-18 23:02:00,148.654,148.661,148.648,148.648,33500000.0
2009-10-18 23:03:00,148.648,148.661,148.645,148.645,34600000.0
2009-10-18 23:04:00,148.245,148.245,148.23,148.245,9400000.0
2009-10-18 23:05:00,148.26,148.31,148.26,148.285,65600000.0
2009-10-18 23:06:00,148.285,148.285,148.27,148.275,25600000.0
2009-10-18 23:07:00,148.275,148.28,148.275,148.28,9600000.0
2009-10-18 23:08:00,148.275,148.285,148.275,148.28,34200000.0
2009-10-18 23:09:00,148.28,148.285,148.275,148.28,26200000.0
2009-10-18 23:10:00,148.28,148.3,148.275,148.285,60800000.0
2009-10-18 23:11:00,148.295,148.295,148.295,148.295,12600000.0
2009-10-18 23:12:00,148.295,148.295,148.295,148.295,11200000.0
2009-10-18 23:13:00,148.29,148.295,148.28,148.28,58600000.0
2009-10-18 23:14:00,148.28,148.29,148.245,148.29,40800000.0
2009-10-18 23:15:00,148.28,148.305,148.28,148.305,40600000.0
2009-10-18 23:16:00,148.315,148.32,148.305,148.305,13000000.0
2009-10-18 23:17:00,148.315,148.375,148.315,148.37,46800000.0
2009-10-18 23:18:00,148.37,148.41,148.37,148.41,59000000.0
2009-10-18 23:19:00,148.41,148.42,148.4,148.42,30000000.0
2009-10-18 23:20:00,148.425,148.435,148.4,148.435,45800000.0
2009-10-18 23:21:00,148.435,148.445,148.37,148.445,25600000.0
2009-10-18 23:22:00,148.45,148.45,148.37,148.37,10200000.0
2009-10-18 23:23:00,148.38,148.42,148.38,148.415,17200000.0
2009-10-18 23:24:00,148.42,148.42,148.42,148.42,5600000.0
2009-10-18 23:25:00,148.43,148.43,148.42,148.425,9200000.0
2009-10-18 23:26:00,148.425,148.435,148.425,148.425,18600000.0
2009-10-18 23:27:00,148.425,148.43,148.42,148.43,25800000.0
2009-10-18 23:28:00,148.435,148.435,148.43,148.43,20600000.0
2009-10-18 23:29:00,148.43,148.46,148.43,148.43,29200000.0
2009-10-18 23:30:00,148.43,148.455,148.43,148.445,52600000.0
2009-10-18 23:31:00,148.445,148.48,148.445,148.475,123400000.0
2009-10-18 23:32:00,148.48,148.485,148.47,148.47,29200000.0
2009-10-18 23:33:00,148.47,148.485,148.47,148.48,20800000.0
2009-10-18 23:34:00,148.48,148.49,148.48,148.48,44800000.0
2009-10-18 23:35:00,148.49,148.495,148.48,148.495,28400000.0
2009-10-18 23:36:00,148.505,148.515,148.49,148.51,44800000.0
2009-10-18 23:37:00,148.51,148.525,148.49,148.49,36800000.0
2009-10-18 23:38:00,148.49,148.49,148.48,148.485,26400000.0
2009-10-18 23:39:00,148.49,148.495,148.435,148.435,94600000.0
2009-10-18 23:40:00,148.435,148.46,148.435,148.45,85200000.0
2009-10-18 23:41:00,148.45,148.49,148.45,148.49,48400000.0
2009-10-18 23:42:00,148.485,148.485,148.425,148.46,137300000.0
2009-10-18 23:43:00,148.46,148.48,148.455,148.475,71100000.0
2009-10-18 23:44:00,148.475,148.475,148.45,148.45,38900000.0
2009-10-18 23:45:00,148.45,148.46,148.405,148.455,92600000.0
2009-10-18 23:46:00,148.455,148.455,148.45,148.45,42600000.0
2009-10-18 23:47:00,148.46,148.465,148.405,148.46,71900000.0
2009-10-18 23:48:00,148.46,148.465,148.45,148.46,62100000.0
2009-10-18 23:49:00,148.46,148.465,148.455,148.465,73400000.0
2009-10-18 23:50:00,148.465,148.48,148.45,148.455,104800000.0
2009-10-18 23:51:00,148.455,148.47,148.455,148.47,24800000.0
2009-10-18 23:52:00,148.47,148.47,148.455,148.455,23200000.0
2009-10-18 23:53:00,148.455,148.46,148.43,148.435,65100000.0
2009-10-18 23:54:00,148.445,148.445,148.405,148.42,37400000.0
2009-10-18 23:55:00,148.415,148.43,148.41,148.42,35400000.0
2009-10-18 23:56:00,148.43,148.43,148.42,148.42,24200000.0
2009-10-18 23:57:00,148.415,148.43,148.415,148.425,39300000.0
2009-10-18 23:58:00,148.42,148.435,148.42,148.435,19600000.0
2009-10-18 23:59:00,148.435,148.435,148.335,148.37,101400000.0
2009-10-19 00:00:00,148.37,148.42,148.315,148.42,57800000.0
2009-10-19 00:01:00,148.425,148.445,148.42,148.42,26000000.0
2009-10-19 00:02:00,148.42,148.42,148.375,148.39,76000000.0
2009-10-19 00:03:00,148.385,148.395,148.37,148.38,55800000.0
2009-10-19 00:04:00,148.385,148.39,148.36,148.39,59200000.0
2009-10-19 00:05:00,148.385,148.395,148.36,148.38,62100000.0
2009-10-19 00:06:00,148.385,148.395,148.35,148.365,83500000.0
2009-10-19 00:07:00,148.36,148.375,148.35,148.36,56100000.0
2009-10-19 00:08:00,148.36,148.385,148.345,148.385,50800000.0
2009-10-19 00:09:00,148.38,148.395,148.375,148.395,46400000.0
2009-10-19 00:10:00,148.395,148.395,148.36,148.37,55600000.0
2009-10-19 00:11:00,148.365,148.38,148.36,148.37,50000000.0
2009-10-19 00:12:00,148.37,148.375,148.365,148.375,25600000.0
2009-10-19 00:13:00,148.375,148.38,148.375,148.38,17000000.0
2009-10-19 00:14:00,148.38,148.4,148.38,148.395,35700000.0
2009-10-19 00:15:00,148.41,148.42,148.4,148.42,48000000.0
2009-10-19 00:16:00,148.425,148.43,148.42,148.43,21600000.0
2009-10-19 00:17:00,148.43,148.45,148.43,148.445,50900000.0
2009-10-19 00:18:00,148.445,148.445,148.41,148.43,110600000.0
2009-10-19 00:19:00,148.43,148.435,148.425,148.435,54600000.0
2009-10-19 00:20:00,148.435,148.435,148.43,148.435,29300000.0
2009-10-19 00:21:00,148.435,148.435,148.43,148.435,16500000.0
2009-10-19 00:22:00,148.435,148.435,148.435,148.435,15800000.0
2009-10-19 00:23:00,148.435,148.445,148.435,148.445,76600000.0
2009-10-19 00:24:00,148.445,148.47,148.445,148.46,45800000.0
2009-10-19 00:25:00,148.46,148.47,148.41,148.43,96300000.0
2009-10-19 00:26:00,148.43,148.475,148.42,148.46,60900000.0
2009-10-19 00:27:00,148.47,148.485,148.45,148.46,41300000.0
2009-10-19 00:28:00,148.46,148.475,148.45,148.455,84800000.0
2009-10-19 00:29:00,148.455,148.505,148.455,148.475,71000000.0
2009-10-19 00:30:00,148.475,148.49,148.45,148.45,94600000.0
2009-10-19 00:31:00,148.465,148.54,148.465,148.52,170300000.0
2009-10-19 00:32:00,148.525,148.56,148.505,148.555,106400000.0
2009-10-19 00:33:00,148.555,148.575,148.555,148.565,25200000.0
2009-10-19 00:34:00,148.565,148.575,148.565,148.575,39900000.0
2009-10-19 00:35:00,148.575,148.58,148.56,148.57,64900000.0
2009-10-19 00:36:00,148.57,148.6,148.57,148.58,76600000.0
2009-10-19 00:37:00,148.585,148.63,148.58,148.62,37000000.0
2009-10-19 00:38:00,148.62,148.78,148.62,148.73,121500000.0
2009-10-19 00:39:00,148.73,148.76,148.705,148.75,34700000.0
2009-10-19 00:40:00,148.75,148.75,148.73,148.73,22500000.0
2009-10-19 00:41:00,148.73,148.745,148.725,148.74,72900000.0
2009-10-19 00:42:00,148.735,148.745,148.73,148.74,15600000.0
2009-10-19 00:43:00,148.74,148.78,148.735,148.775,26200000.0
2009-10-19 00:44:00,148.775,148.81,148.775,148.805,115400000.0
2009-10-19 00:45:00,148.805,148.835,148.785,148.785,118600000.0
2009-10-19 00:46:00,148.795,148.825,148.785,148.815,54800000.0
2009-10-19 00:47:00,148.815,148.84,148.805,148.81,42000000.0
2009-10-19 00:48:00,148.82,148.83,148.81,148.825,49200000.0
2009-10-19 00:49:00,148.825,148.845,148.82,148.83,91200000.0
2009-10-19 00:50:00,148.83,148.835,148.8,148.825,56800000.0
2009-10-19 00:51:00,148.825,148.84,148.815,148.84,57600000.0
2009-10-19 00:52:00,148.84,148.875,148.84,148.87,43500000.0
2009-10-19 00:53:00,148.87,148.91,148.86,148.9,135600000.0
2009-10-19 00:54:00,148.89,148.93,148.89,148.93,96000000.0
2009-10-19 00:55:00,148.93,148.935,148.905,148.93,104900000.0
2009-10-19 00:56:00,148.93,148.97,148.93,148.96,58900000.0
2009-10-19 00:57:00,148.96,148.99,148.96,148.98,83600000.0
2009-10-19 00:58:00,148.985,148.99,148.945,148.955,111200000.0
2009-10-19 00:59:00,148.955,148.965,148.945,148.965,60800000.0
2009-10-19 01:00:00,148.965,148.985,148.965,148.975,40500000.0
2009-10-19 01:01:00,148.98,149.115,148.965,149.1,253200000.0
2009-10-19 01:02:00,149.1,149.125,149.065,149.07,143900000.0
2009-10-19 01:03:00,149.055,149.095,149.015,149.085,118800000.0
2009-10-19 01:04:00,149.075,149.085,149.045,149.05,51800000.0
2009-10-19 01:05:00,149.05,149.085,149.02,149.025,98700000.0
2009-10-19 01:06:00,149.02,149.02,149.01,149.02,32800000.0
2009-10-19 01:07:00,149.025,149.025,148.97,148.975,118900000.0
2009-10-19 01:08:00,148.985,148.995,148.975,148.985,75000000.0
2009-10-19 01:09:00,148.99,149.005,148.965,148.995,65800000.0
2009-10-19 01:10:00,148.995,149.005,148.99,149.0,53400000.0
2009-10-19 01:11:00,148.995,149.005,148.97,148.97,75100000.0
2009-10-19 01:12:00,148.97,148.98,148.935,148.955,120300000.0
2009-10-19 01:13:00,148.96,148.96,148.91,148.92,68700000.0
2009-10-19 01:14:00,148.915,148.98,148.83,148.98,87300000.0
2009-10-19 01:15:00,148.995,148.995,148.895,148.91,77200000.0
2009-10-19 01:16:00,148.91,148.915,148.84,148.865,109900000.0
2009-10-19 01:17:00,148.865,148.875,148.82,148.84,171200000.0
2009-10-19 01:18:00,148.835,148.855,148.835,148.835,37800000.0
2009-10-19 01:19:00,148.83,148.84,148.81,148.835,39400000.0
2009-10-19 01:20:00,148.84,148.86,148.84,148.86,57800000.0
2009-10-19 01:21:00,148.865,148.9,148.86,148.895,36200000.0
2009-10-19 01:22:00,148.9,148.93,148.9,148.905,58600000.0
2009-10-19 01:23:00,148.895,148.91,148.89,148.9,44800000.0
2009-10-19 01:24:00,148.9,148.915,148.895,148.9,53600000.0
2009-10-19 01:25:00,148.905,148.905,148.875,148.895,42200000.0
2009-10-19 01:26:00,148.895,148.895,148.87,148.88,45400000.0
2009-10-19 01:27:00,148.885,148.89,148.865,148.87,17600000.0
2009-10-19 01:28:00,148.865,148.87,148.84,148.84,19800000.0
2009-10-19 01:29:00,148.84,148.845,148.815,148.82,50100000.0
2009-10-19 01:30:00,148.825,148.825,148.785,148.79,50500000.0
2009-10-19 01:31:00,148.785,148.785,148.695,148.715,75600000.0
2009-10-19 01:32:00,148.715,148.755,148.685,148.725,116800000.0
2009-10-19 01:33:00,148.725,148.785,148.725,148.78,81600000.0
2009-10-19 01:34:00,148.785,148.785,148.74,148.77,65700000.0
2009-10-19 01:35:00,148.77,148.805,148.745,148.805,45000000.0
2009-10-19 01:36:00,148.805,148.815,148.76,148.765,91800000.0
2009-10-19 01:37:00,148.77,148.77,148.615,148.64,177300000.0
2009-10-19 01:38:00,148.64,148.64,148.61,148.63,114500000.0
2009-10-19 01:39:00,148.63,148.71,148.62,148.685,100100000.0
2009-10-19 01:40:00,148.685,148.7,148.685,148.685,62900000.0
2009-10-19 01:41:00,148.69,148.71,148.69,148.71,54800000.0
2009-10-19 01:42:00,148.705,148.735,148.7,148.72,118100000.0
2009-10-19 01:43:00,148.72,148.74,148.71,148.72,70300000.0
2009-10-19 01:44:00,148.715,148.74,148.715,148.735,86500000.0
2009-10-19 01:45:00,148.735,148.74,148.725,148.725,48200000.0
2009-10-19 01:46:00,148.725,148.77,148.72,148.735,126100000.0
2009-10-19 01:47:00,148.74,148.74,148.73,148.735,19200000.0
2009-10-19 01:48:00,148.735,148.755,148.735,148.755,65000000.0
2009-10-19 01:49:00,148.755,148.77,148.755,148.77,48400000.0
2009-10-19 01:50:00,148.78,148.81,148.78,148.785,74200000.0
2009-10-19 01:51:00,148.785,148.89,148.785,148.855,115800000.0
2009-10-19 01:52:00,148.855,148.865,148.82,148.82,61600000.0
2009-10-19 01:53:00,148.82,148.835,148.785,148.785,60000000.0
2009-10-19 01:54:00,148.785,148.79,148.775,148.775,30800000.0
2009-10-19 01:55:00,148.775,148.775,148.745,148.745,47000000.0
2009-10-19 01:56:00,148.74,148.74,148.68,148.685,59200000.0
2009-10-19 01:57:00,148.695,148.695,148.63,148.64,137700000.0
2009-10-19 01:58:00,148.635,148.645,148.625,148.645,93500000.0
2009-10-19 01:59:00,148.645,148.66,148.62,148.645,152900000.0
2009-10-19 02:00:00,148.645,148.675,148.61,148.675,249200000.0
2009-10-19 02:01:00,148.675,148.73,148.665,148.675,163900000.0
2009-10-19 02:02:00,148.675,148.685,148.62,148.655,128600000.0
2009-10-19 02:03:00,148.65,148.65,148.6,148.61,102000000.0
2009-10-19 02:04:00,148.61,148.61,148.48,148.485,133000000.0
2009-10-19 02:05:00,148.48,148.56,148.415,148.495,224900000.0
2009-10-19 02:06:00,148.49,148.495,148.41,148.44,143900000.0
2009-10-19 02:07:00,148.44,148.495,148.43,148.445,118700000.0
2009-10-19 02:08:00,148.445,148.46,148.36,148.435,168100000.0
2009-10-19 02:09:00,148.435,148.435,148.29,148.295,213300000.0
2009-10-19 02:10:00,148.29,148.33,148.23,148.24,202800000.0
2009-10-19 02:11:00,148.245,148.245,148.175,148.205,194300000.0
2009-10-19 02:12:00,148.2,148.28,148.2,148.265,210900000.0
2009-10-19 02:13:00,148.265,148.27,148.195,148.265,132800000.0
2009-10-19 02:14:00,148.27,148.32,148.22,148.23,100700000.0
2009-10-19 02:15:00,148.23,148.235,148.175,148.195,174700000.0
2009-10-19 02:16:00,148.195,148.2,148.12,148.15,141200000.0
2009-10-19 02:17:00,148.15,148.2,148.15,148.18,62900000.0
2009-10-19 02:18:00,148.18,148.235,148.175,148.235,87500000.0
2009-10-19 02:19:00,148.235,148.365,148.185,148.365,245900000.0
2009-10-19 02:20:00,148.365,148.375,148.25,148.27,240300000.0
2009-10-19 02:21:00,148.265,148.305,148.145,148.155,178400000.0
2009-10-19 02:22:00,148.15,148.18,148.13,148.135,159400000.0
2009-10-19 02:23:00,148.11,148.13,148.015,148.025,185500000.0
2009-10-19 02:24:00,148.025,148.08,148.025,148.06,170200000.0
2009-10-19 02:25:00,148.055,148.085,148.045,148.06,159700000.0
2009-10-19 02:26:00,148.065,148.1,148.05,148.1,152800000.0
2009-10-19 02:27:00,148.1,148.1,148.045,148.045,185800000.0
2009-10-19 02:28:00,148.045,148.045,147.985,148.025,133700000.0
2009-10-19 02:29:00,148.025,148.04,147.995,148.02,246800000.0
2009-10-19 02:30:00,148.035,148.08,148.01,148.08,199100000.0
2009-10-19 02:31:00,148.085,148.16,148.065,148.125,252500000.0
2009-10-19 02:32:00,148.125,148.15,148.075,148.125,163900000.0
2009-10-19 02:33:00,148.125,148.18,148.115,148.13,186800000.0
2009-10-19 02:34:00,148.13,148.145,148.105,148.12,124100000.0
2009-10-19 02:35:00,148.115,148.205,148.085,148.19,241100000.0
2009-10-19 02:36:00,148.19,148.21,148.185,148.2,92700000.0
2009-10-19 02:37:00,148.2,148.255,148.19,148.22,299500000.0
2009-10-19 02:38:00,148.215,148.315,148.2,148.31,194700000.0
2009-10-19 02:39:00,148.31,148.355,148.295,148.305,164200000.0
2009-10-19 02:40:00,148.305,148.345,148.295,148.32,117100000.0
2009-10-19 02:41:00,148.32,148.335,148.24,148.245,122800000.0
2009-10-19 02:42:00,148.245,148.34,148.235,148.34,214200000.0
2009-10-19 02:43:00,148.325,148.335,148.26,148.26,157100000.0
2009-10-19 02:44:00,148.29,148.295,148.245,148.285,238300000.0
2009-10-19 02:45:00,148.285,148.375,148.275,148.375,118300000.0
2009-10-19 02:46:00,148.375,148.395,148.35,148.355,139400000.0
2009-10-19 02:47:00,148.355,148.375,148.335,148.37,132100000.0
2009-10-19 02:48:00,148.37,148.485,148.365,148.485,176200000.0
2009-10-19 02:49:00,148.475,148.495,148.43,148.435,214500000.0
2009-10-19 02:50:00,148.435,148.435,148.34,148.39,145200000.0
2009-10-19 02:51:00,148.39,148.405,148.375,148.395,135600000.0
2009-10-19 02:52:00,148.395,148.405,148.38,148.39,69200000.0
2009-10-19 02:53:00,148.395,148.395,148.325,148.355,128400000.0
2009-10-19 02:54:00,148.355,148.36,148.27,148.27,90300000.0
2009-10-19 02:55:00,148.265,148.29,148.185,148.19,178500000.0
2009-10-19 02:56:00,148.195,148.235,148.175,148.18,218900000.0
2009-10-19 02:57:00,148.18,148.245,148.18,148.23,259800000.0
2009-10-19 02:58:00,148.245,148.29,148.24,148.29,56100000.0
2009-10-19 02:59:00,148.295,148.35,148.295,148.34,109800000.0
2009-10-19 03:00:00,148.35,148.385,148.315,148.335,101300000.0
2009-10-19 03:01:00,148.33,148.355,148.3,148.34,133100000.0
2009-10-19 03:02:00,148.34,148.34,148.3,148.305,164900000.0
2009-10-19 03:03:00,148.3,148.345,148.3,148.34,71500000.0
2009-10-19 03:04:00,148.33,148.33,148.285,148.3,116500000.0
2009-10-19 03:05:00,148.29,148.34,148.255,148.265,144000000.0
2009-10-19 03:06:00,148.265,148.29,148.2,148.2,161900000.0
2009-10-19 03:07:00,148.19,148.24,148.115,148.175,228600000.0
2009-10-19 03:08:00,148.175,148.175,148.13,148.145,184900000.0
2009-10-19 03:09:00,148.15,148.165,148.13,148.135,129000000.0
2009-10-19 03:10:00,148.14,148.265,148.135,148.225,238900000.0
2009-10-19 03:11:00,148.225,148.23,148.125,148.16,227800000.0
2009-10-19 03:12:00,148.165,148.18,148.09,148.105,145500000.0
2009-10-19 03:13:00,148.11,148.115,148.07,148.095,106800000.0
2009-10-19 03:14:00,148.095,148.115,148.085,148.115,76300000.0
2009-10-19 03:15:00,148.105,148.23,148.1,148.225,126300000.0
2009-10-19 03:16:00,148.225,148.24,148.18,148.195,105800000.0
2009-10-19 03:17:00,148.205,148.23,148.115,148.14,87000000.0
2009-10-19 03:18:00,148.14,148.15,148.095,148.15,107100000.0
2009-10-19 03:19:00,148.15,148.15,148.09,148.115,107100000.0
2009-10-19 03:20:00,148.115,148.115,148.06,148.075,172800000.0
2009-10-19 03:21:00,148.075,148.12,148.075,148.09,121400000.0
2009-10-19 03:22:00,148.09,148.135,148.065,148.065,165800000.0
2009-10-19 03:23:00,148.065,148.09,148.025,148.04,278100000.0
2009-10-19 03:24:00,148.045,148.1,148.045,148.08,181000000.0
2009-10-19 03:25:00,148.09,148.12,148.07,148.105,128900000.0
2009-10-19 03:26:00,148.105,148.145,148.105,148.135,165200000.0
2009-10-19 03:27:00,148.14,148.175,148.115,148.175,205000000.0
2009-10-19 03:28:00,148.18,148.235,148.175,148.175,148400000.0
2009-10-19 03:29:00,148.175,148.24,148.175,148.2,121700000.0
2009-10-19 03:30:00,148.195,148.195,148.175,148.195,34800000.0
2009-10-19 03:31:00,148.195,148.2,148.165,148.185,83500000.0
2009-10-19 03:32:00,148.175,148.2,148.175,148.185,47900000.0
2009-10-19 03:33:00,148.195,148.2,148.115,148.15,112900000.0
2009-10-19 03:34:00,148.15,148.175,148.15,148.155,63400000.0
2009-10-19 03:35:00,148.16,148.17,148.135,148.135,76300000.0
2009-10-19 03:36:00,148.14,148.2,148.14,148.2,120500000.0
2009-10-19 03:37:00,148.2,148.235,148.19,148.235,118700000.0
2009-10-19 03:38:00,148.225,148.25,148.205,148.24,147800000.0
2009-10-19 03:39:00,148.24,148.245,148.195,148.215,92700000.0
2009-10-19 03:40:00,148.215,148.275,148.21,148.265,177800000.0
2009-10-19 03:41:00,148.255,148.32,148.25,148.315,206700000.0
2009-10-19 03:42:00,148.325,148.405,148.29,148.37,173800000.0
2009-10-19 03:43:00,148.37,148.445,148.355,148.41,139000000.0
2009-10-19 03:44:00,148.41,148.415,148.38,148.38,94300000.0
2009-10-19 03:45:00,148.385,148.415,148.35,148.365,135300000.0
2009-10-19 03:46:00,148.365,148.365,148.31,148.34,127900000.0
2009-10-19 03:47:00,148.34,148.34,148.295,148.295,134700000.0
2009-10-19 03:48:00,148.295,148.34,148.295,148.295,112000000.0
2009-10-19 03:49:00,148.29,148.31,148.29,148.31,74800000.0
2009-10-19 03:50:00,148.31,148.31,148.225,148.225,120000000.0
2009-10-19 03:51:00,148.22,148.275,148.215,148.23,146100000.0
2009-10-19 03:52:00,148.23,148.24,148.225,148.24,78400000.0
2009-10-19 03:53:00,148.235,148.275,148.235,148.26,141500000.0
2009-10-19 03:54:00,148.255,148.27,148.25,148.26,87100000.0
2009-10-19 03:55:00,148.255,148.26,148.2,148.22,93300000.0
2009-10-19 03:56:00,148.22,148.22,148.21,148.21,60800000.0
2009-10-19 03:57:00,148.21,148.235,148.21,148.22,89900000.0
2009-10-19 03:58:00,148.22,148.26,148.22,148.24,140200000.0
2009-10-19 03:59:00,148.24,148.275,148.22,148.245,178500000.0
2009-10-19 04:00:00,148.24,148.315,148.235,148.295,150800000.0
2009-10-19 04:01:00,148.295,148.315,148.255,148.305,141200000.0
2009-10-19 04:02:00,148.305,148.34,148.3,148.335,172800000.0
2009-10-19 04:03:00,148.34,148.42,148.325,148.42,232400000.0
2009-10-19 04:04:00,148.41,148.42,148.345,148.38,223500000.0
2009-10-19 04:05:00,148.38,148.415,148.35,148.375,187700000.0
2009-10-19 04:06:00,148.38,148.405,148.375,148.4,106900000.0
2009-10-19 04:07:00,148.4,148.4,148.375,148.375,39600000.0
2009-10-19 04:08:00,148.375,148.385,148.34,148.36,124100000.0
2009-10-19 04:09:00,148.36,148.375,148.335,148.34,111700000.0
2009-10-19 04:10:00,148.34,148.36,148.335,148.345,78400000.0
2009-10-19 04:11:00,148.35,148.395,148.335,148.39,171000000.0
2009-10-19 04:12:00,148.39,148.425,148.39,148.42,149900000.0
2009-10-19 04:13:00,148.42,148.43,148.39,148.39,59600000.0
2009-10-19 04:14:00,148.4,148.415,148.385,148.39,136100000.0
2009-10-19 04:15:00,148.39,148.4,148.365,148.365,155500000.0
2009-10-19 04:16:00,148.365,148.38,148.35,148.36,67900000.0
2009-10-19 04:17:00,148.36,148.37,148.32,148.32,73000000.0
2009-10-19 04:18:00,148.32,148.385,148.32,148.38,62000000.0
2009-10-19 04:19:00,148.375,148.385,148.365,148.365,53900000.0
2009-10-19 04:20:00,148.365,148.385,148.35,148.385,106000000.0
2009-10-19 04:21:00,148.385,148.39,148.375,148.38,64600000.0
2009-10-19 04:22:00,148.38,148.38,148.37,148.37,65000000.0
2009-10-19 04:23:00,148.37,148.385,148.35,148.355,89300000.0
2009-10-19 04:24:00,148.35,148.36,148.31,148.325,95400000.0
2009-10-19 04:25:00,148.325,148.335,148.285,148.305,136300000.0
2009-10-19 04:26:00,148.305,148.305,148.29,148.295,54200000.0
2009-10-19 04:27:00,148.295,148.335,148.295,148.32,108300000.0
2009-10-19 04:28:00,148.33,148.34,148.295,148.31,119000000.0
2009-10-19 04:29:00,148.31,148.32,148.285,148.285,61800000.0
2009-10-19 04:30:00,148.28,148.285,148.265,148.265,55200000.0
2009-10-19 04:31:00,148.26,148.27,148.24,148.27,61900000.0
2009-10-19 04:32:00,148.275,148.3,148.26,148.3,68700000.0
2009-10-19 04:33:00,148.3,148.33,148.295,148.32,58600000.0
2009-10-19 04:34:00,148.32,148.325,148.29,148.29,107500000.0
2009-10-19 04:35:00,148.295,148.3,148.29,148.29,12900000.0
2009-10-19 04:36:00,148.29,148.29,148.28,148.28,81700000.0
2009-10-19 04:37:00,148.28,148.29,148.265,148.27,120300000.0
2009-10-19 04:38:00,148.285,148.29,148.27,148.29,56400000.0
2009-10-19 04:39:00,148.285,148.34,148.28,148.305,109500000.0
2009-10-19 04:40:00,148.32,148.32,148.28,148.285,90500000.0
2009-10-19 04:41:00,148.285,148.29,148.275,148.29,49300000.0
2009-10-19 04:42:00,148.295,148.32,148.285,148.32,81600000.0
2009-10-19 04:43:00,148.32,148.325,148.3,148.315,108200000.0
2009-10-19 04:44:00,148.315,148.315,148.29,148.315,77000000.0
2009-10-19 04:45:00,148.315,148.345,148.315,148.335,175900000.0
2009-10-19 04:46:00,148.33,148.33,148.295,148.3,103200000.0
2009-10-19 04:47:00,148.3,148.38,148.3,148.355,164200000.0
2009-10-19 04:48:00,148.355,148.355,148.33,148.33,54600000.0
2009-10-19 04:49:00,148.33,148.33,148.315,148.325,39700000.0
2009-10-19 04:50:00,148.325,148.345,148.325,148.34,74400000.0
2009-10-19 04:51:00,148.335,148.355,148.335,148.335,75500000.0
2009-10-19 04:52:00,148.345,148.39,148.345,148.35,164100000.0
2009-10-19 04:53:00,148.335,148.375,148.33,148.345,67200000.0
2009-10-19 04:54:00,148.345,148.36,148.34,148.345,131900000.0
2009-10-19 04:55:00,148.345,148.355,148.345,148.355,96400000.0
2009-10-19 04:56:00,148.355,148.355,148.28,148.29,72000000.0
2009-10-19 04:57:00,148.295,148.31,148.29,148.29,95200000.0
2009-10-19 04:58:00,148.29,148.305,148.29,148.305,60400000.0
2009-10-19 04:59:00,148.305,148.305,148.275,148.28,52000000.0
2009-10-19 05:00:00,148.28,148.305,148.27,148.3,64800000.0
2009-10-19 05:01:00,148.305,148.32,148.305,148.32,29100000.0
2009-10-19 05:02:00,148.32,148.335,148.32,148.335,8900000.0
2009-10-19 05:03:00,148.315,148.33,148.31,148.31,76600000.0
2009-10-19 05:04:00,148.31,148.31,148.275,148.3,38000000.0
2009-10-19 05:05:00,148.295,148.295,148.295,148.295,9200000.0
2009-10-19 05:06:00,148.295,148.315,148.295,148.295,32800000.0
2009-10-19 05:07:00,148.295,148.315,148.295,148.315,33200000.0
2009-10-19 05:08:00,148.32,148.325,148.32,148.32,13200000.0
2009-10-19 05:09:00,148.325,148.325,148.32,148.32,8400000.0
2009-10-19 05:10:00,148.32,148.355,148.32,148.355,121200000.0
2009-10-19 05:11:00,148.355,148.365,148.33,148.33,50400000.0
2009-10-19 05:12:00,148.32,148.37,148.315,148.37,128200000.0
2009-10-19 05:13:00,148.385,148.385,148.335,148.355,178600000.0
2009-10-19 05:14:00,148.355,148.41,148.355,148.365,111400000.0
2009-10-19 05:15:00,148.37,148.385,148.365,148.38,73200000.0
2009-10-19 05:16:00,148.38,148.38,148.35,148.355,124000000.0
2009-10-19 05:17:00,148.355,148.365,148.33,148.33,137900000.0
2009-10-19 05:18:00,148.33,148.33,148.31,148.31,77200000.0
2009-10-19 05:19:00,148.31,148.36,148.31,148.325,149400000.0
2009-10-19 05:20:00,148.33,148.345,148.315,148.315,61400000.0
2009-10-19 05:21:00,148.31,148.325,148.29,148.325,127600000.0
2009-10-19 05:22:00,148.325,148.355,148.325,148.33,47200000.0
2009-10-19 05:23:00,148.335,148.36,148.325,148.36,47900000.0
2009-10-19 05:24:00,148.365,148.37,148.355,148.365,63400000.0
2009-10-19 05:25:00,148.37,148.375,148.36,148.36,66800000.0
2009-10-19 05:26:00,148.36,148.36,148.325,148.34,110100000.0
2009-10-19 05:27:00,148.34,148.34,148.33,148.335,26500000.0
2009-10-19 05:28:00,148.335,148.34,148.32,148.335,51600000.0
2009-10-19 05:29:00,148.335,148.335,148.295,148.295,105800000.0
2009-10-19 05:30:00,148.3,148.31,148.29,148.295,69800000.0
2009-10-19 05:31:00,148.295,148.3,148.27,148.27,129400000.0
2009-10-19 05:32:00,148.275,148.295,148.245,148.275,150100000.0
2009-10-19 05:33:00,148.28,148.285,148.27,148.27,49300000.0
2009-10-19 05:34:00,148.27,148.28,148.255,148.28,66300000.0
2009-10-19 05:35:00,148.28,148.28,148.28,148.28,57000000.0
2009-10-19 05:36:00,148.28,148.3,148.27,148.27,82700000.0
2009-10-19 05:37:00,148.27,148.31,148.27,148.285,77000000.0
2009-10-19 05:38:00,148.285,148.3,148.28,148.3,39200000.0
2009-10-19 05:39:00,148.3,148.3,148.275,148.295,45600000.0
2009-10-19 05:40:00,148.295,148.295,148.27,148.275,35200000.0
2009-10-19 05:41:00,148.275,148.28,148.26,148.28,40600000.0
2009-10-19 05:42:00,148.265,148.295,148.265,148.27,43600000.0
2009-10-19 05:43:00,148.27,148.285,148.265,148.27,52000000.0
2009-10-19 05:44:00,148.27,148.285,148.265,148.275,91600000.0
2009-10-19 05:45:00,148.275,148.3,148.275,148.29,36000000.0
2009-10-19 05:46:00,148.29,148.31,148.28,148.31,83600000.0
2009-10-19 05:47:00,148.305,148.325,148.305,148.325,55300000.0
2009-10-19 05:48:00,148.325,148.46,148.325,148.46,249800000.0
2009-10-19 05:49:00,148.46,148.46,148.395,148.395,193600000.0
2009-10-19 05:50:00,148.395,148.41,148.39,148.4,73800000.0
2009-10-19 05:51:00,148.395,148.4,148.385,148.39,53200000.0
2009-10-19 05:52:00,148.385,148.395,148.37,148.375,44400000.0
2009-10-19 05:53:00,148.39,148.405,148.385,148.395,62900000.0
2009-10-19 05:54:00,148.4,148.4,148.395,148.395,41200000.0
2009-10-19 05:55:00,148.395,148.415,148.39,148.405,105000000.0
2009-10-19 05:56:00,148.41,148.42,148.41,148.41,55000000.0
2009-10-19 05:57:00,148.415,148.42,148.415,148.415,56100000.0
2009-10-19 05:58:00,148.425,148.43,148.405,148.425,81100000.0
2009-10-19 05:59:00,148.425,148.445,148.425,148.43,68100000.0
2009-10-19 06:00:00,148.43,148.43,148.42,148.425,56400000.0
2009-10-19 06:01:00,148.435,148.44,148.415,148.415,96400000.0
2009-10-19 06:02:00,148.415,148.44,148.415,148.44,113200000.0
2009-10-19 06:03:00,148.44,148.44,148.425,148.43,47000000.0
2009-10-19 06:04:00,148.43,148.43,148.415,148.42,59100000.0
2009-10-19 06:05:00,148.42,148.42,148.405,148.41,56200000.0
2009-10-19 06:06:00,148.415,148.465,148.405,148.455,91800000.0
2009-10-19 06:07:00,148.46,148.465,148.44,148.44,114800000.0
2009-10-19 06:08:00,148.44,148.44,148.42,148.425,41200000.0
2009-10-19 06:09:00,148.43,148.465,148.43,148.46,30200000.0
2009-10-19 06:10:00,148.47,148.47,148.42,148.46,83000000.0
2009-10-19 06:11:00,148.46,148.475,148.46,148.465,76000000.0
2009-10-19 06:12:00,148.47,148.47,148.445,148.445,91500000.0
2009-10-19 06:13:00,148.445,148.45,148.435,148.45,58400000.0
2009-10-19 06:14:00,148.45,148.47,148.45,148.47,121500000.0
2009-10-19 06:15:00,148.475,148.49,148.455,148.465,112300000.0
2009-10-19 06:16:00,148.465,148.465,148.395,148.42,92200000.0
2009-10-19 06:17:00,148.42,148.435,148.415,148.425,83900000.0
2009-10-19 06:18:00,148.425,148.425,148.395,148.4,36800000.0
2009-10-19 06:19:00,148.405,148.41,148.385,148.385,48600000.0
2009-10-19 06:20:00,148.385,148.385,148.36,148.37,26800000.0
2009-10-19 06:21:00,148.355,148.36,148.325,148.35,112900000.0
2009-10-19 06:22:00,148.35,148.36,148.33,148.335,83600000.0
2009-10-19 06:23:00,148.33,148.34,148.325,148.34,50600000.0
2009-10-19 06:24:00,148.34,148.365,148.33,148.335,68600000.0
2009-10-19 06:25:00,148.335,148.38,148.335,148.38,46000000.0
2009-10-19 06:26:00,148.385,148.385,148.365,148.37,98000000.0
2009-10-19 06:27:00,148.365,148.375,148.35,148.375,125200000.0
2009-10-19 06:28:00,148.37,148.37,148.35,148.35,51700000.0
2009-10-19 06:29:00,148.35,148.365,148.35,148.355,61100000.0
2009-10-19 06:30:00,148.355,148.375,148.35,148.365,105400000.0
2009-10-19 06:31:00,148.365,148.37,148.35,148.37,174900000.0
2009-10-19 06:32:00,148.365,148.385,148.365,148.38,189000000.0
2009-10-19 06:33:00,148.375,148.38,148.36,148.365,68700000.0
2009-10-19 06:34:00,148.365,148.365,148.35,148.355,63700000.0
2009-10-19 06:35:00,148.355,148.365,148.355,148.36,56800000.0
2009-10-19 06:36:00,148.36,148.365,148.32,148.34,118400000.0
2009-10-19 06:37:00,148.345,148.35,148.325,148.335,57200000.0
2009-10-19 06:38:00,148.335,148.335,148.275,148.3,165400000.0
2009-10-19 06:39:00,148.305,148.305,148.29,148.3,89800000.0
2009-10-19 06:40:00,148.295,148.305,148.265,148.285,153500000.0
2009-10-19 06:41:00,148.285,148.315,148.28,148.295,74200000.0
2009-10-19 06:42:00,148.295,148.315,148.285,148.3,164100000.0
2009-10-19 06:43:00,148.295,148.3,148.265,148.28,91500000.0
2009-10-19 06:44:00,148.28,148.29,148.28,148.28,73400000.0
2009-10-19 06:45:00,148.28,148.28,148.21,148.22,170800000.0
2009-10-19 06:46:00,148.2,148.205,148.13,148.165,262300000.0
2009-10-19 06:47:00,148.17,148.24,148.17,148.21,227600000.0
2009-10-19 06:48:00,148.215,148.245,148.19,148.245,183200000.0
2009-10-19 06:49:00,148.245,148.245,148.205,148.215,131900000.0
2009-10-19 06:50:00,148.215,148.25,148.175,148.22,171100000.0
2009-10-19 06:51:00,148.225,148.24,148.22,148.24,52000000.0
2009-10-19 06:52:00,148.265,148.305,148.26,148.3,93500000.0
2009-10-19 06:53:00,148.29,148.29,148.15,148.17,149600000.0
2009-10-19 06:54:00,148.17,148.175,148.15,148.16,151500000.0
2009-10-19 06:55:00,148.16,148.185,148.155,148.18,67200000.0
2009-10-19 06:56:00,148.175,148.19,148.175,148.18,27800000.0
2009-10-19 06:57:00,148.18,148.23,148.18,148.2,77700000.0
2009-10-19 06:58:00,148.195,148.21,148.17,148.17,102300000.0
2009-10-19 06:59:00,148.165,148.175,148.13,148.15,158100000.0
2009-10-19 07:00:00,148.15,148.16,148.14,148.15,87600000.0
2009-10-19 07:01:00,148.15,148.18,148.145,148.18,119000000.0
2009-10-19 07:02:00,148.185,148.195,148.165,148.195,64200000.0
2009-10-19 07:03:00,148.195,148.23,148.195,148.23,41200000.0
2009-10-19 07:04:00,148.23,148.235,148.21,148.21,61200000.0
2009-10-19 07:05:00,148.21,148.225,148.21,148.225,97800000.0
2009-10-19 07:06:00,148.225,148.225,148.21,148.22,62400000.0
2009-10-19 07:07:00,148.21,148.22,148.21,148.21,66100000.0
2009-10-19 07:08:00,148.21,148.225,148.205,148.205,41200000.0
2009-10-19 07:09:00,148.205,148.205,148.135,148.205,127800000.0
2009-10-19 07:10:00,148.205,148.225,148.17,148.17,86000000.0
2009-10-19 07:11:00,148.17,148.175,148.105,148.16,49400000.0
2009-10-19 07:12:00,148.17,148.17,148.17,148.17,16200000.0
2009-10-19 07:13:00,148.165,148.165,148.165,148.165,13400000.0
2009-10-19 07:14:00,148.165,148.175,148.135,148.135,36600000.0
2009-10-19 07:15:00,148.12,148.125,148.115,148.12,15400000.0
2009-10-19 07:16:00,148.125,148.15,148.125,148.14,43800000.0
2009-10-19 07:17:00,148.14,148.15,148.135,148.145,17600000.0
2009-10-19 07:18:00,148.145,148.16,148.12,148.15,76000000.0
2009-10-19 07:19:00,148.15,148.175,148.145,148.145,75900000.0
2009-10-19 07:20:00,148.145,148.15,148.145,148.145,66200000.0
2009-10-19 07:21:00,148.145,148.18,148.145,148.18,80200000.0
2009-10-19 07:22:00,148.18,148.2,148.18,148.19,64900000.0
2009-10-19 07:23:00,148.195,148.215,148.175,148.195,78500000.0
2009-10-19 07:24:00,148.195,148.2,148.185,148.195,51000000.0
2009-10-19 07:25:00,148.19,148.195,148.17,148.17,67500000.0
2009-10-19 07:26:00,148.17,148.205,148.17,148.195,132400000.0
2009-10-19 07:27:00,148.2,148.31,148.2,148.305,187100000.0
2009-10-19 07:28:00,148.305,148.305,148.305,148.305,73000000.0
2009-10-19 07:29:00,148.305,148.32,148.28,148.29,212300000.0
2009-10-19 07:30:00,148.285,148.305,148.27,148.295,229500000.0
2009-10-19 07:31:00,148.295,148.3,148.21,148.225,146400000.0
2009-10-19 07:32:00,148.225,148.275,148.22,148.265,130000000.0
2009-10-19 07:33:00,148.265,148.27,148.255,148.26,73200000.0
2009-10-19 07:34:00,148.265,148.28,148.255,148.255,58600000.0
2009-10-19 07:35:00,148.255,148.285,148.25,148.28,147100000.0
2009-10-19 07:36:00,148.28,148.295,148.26,148.275,103200000.0
2009-10-19 07:37:00,148.275,148.28,148.26,148.275,95500000.0
2009-10-19 07:38:00,148.28,148.305,148.26,148.3,200600000.0
2009-10-19 07:39:00,148.31,148.31,148.29,148.3,137000000.0
2009-10-19 07:40:00,148.3,148.335,148.275,148.295,242700000.0
2009-10-19 07:41:00,148.295,148.325,148.285,148.315,321900000.0
2009-10-19 07:42:00,148.315,148.365,148.305,148.36,270200000.0
2009-10-19 07:43:00,148.36,148.37,148.33,148.365,87900000.0
2009-10-19 07:44:00,148.35,148.37,148.34,148.37,70300000.0
2009-10-19 07:45:00,148.37,148.41,148.36,148.41,145000000.0
2009-10-19 07:46:00,148.405,148.42,148.395,148.41,114400000.0
2009-10-19 07:47:00,148.41,148.42,148.39,148.4,245100000.0
2009-10-19 07:48:00,148.4,148.42,148.365,148.405,256000000.0
2009-10-19 07:49:00,148.4,148.415,148.375,148.375,206300000.0
2009-10-19 07:50:00,148.375,148.445,148.375,148.43,197500000.0
2009-10-19 07:51:00,148.43,148.445,148.425,148.435,41800000.0
2009-10-19 07:52:00,148.435,148.435,148.41,148.42,80700000.0
2009-10-19 07:53:00,148.42,148.42,148.39,148.395,130800000.0
2009-10-19 07:54:00,148.39,148.39,148.305,148.31,134800000.0
2009-10-19 07:55:00,148.315,148.325,148.165,148.18,165000000.0
2009-10-19 07:56:00,148.19,148.215,148.17,148.195,162900000.0
2009-10-19 07:57:00,148.2,148.215,148.19,148.19,100000000.0
2009-10-19 07:58:00,148.185,148.185,148.1,148.145,141000000.0
2009-10-19 07:59:00,148.145,148.145,148.085,148.105,200200000.0
2009-10-19 08:00:00,148.1,148.18,148.085,148.18,226700000.0
2009-10-19 08:01:00,148.18,148.25,148.175,148.19,219900000.0
2009-10-19 08:02:00,148.19,148.19,148.155,148.16,70600000.0
2009-10-19 08:03:00,148.16,148.16,148.155,148.16,50000000.0
2009-10-19 08:04:00,148.16,148.165,148.14,148.14,98300000.0
2009-10-19 08:05:00,148.15,148.15,148.095,148.115,142500000.0
2009-10-19 08:06:00,148.13,148.135,148.11,148.13,152000000.0
2009-10-19 08:07:00,148.13,148.135,148.09,148.09,182000000.0
2009-10-19 08:08:00,148.09,148.105,148.025,148.045,272000000.0
2009-10-19 08:09:00,148.05,148.1,148.02,148.1,238600000.0
2009-10-19 08:10:00,148.095,148.135,148.09,148.09,164400000.0
2009-10-19 08:11:00,148.09,148.095,148.05,148.075,195400000.0
2009-10-19 08:12:00,148.075,148.085,148.01,148.015,142300000.0
2009-10-19 08:13:00,148.015,148.02,147.975,147.98,150900000.0
2009-10-19 08:14:00,147.99,148.01,147.98,147.98,259900000.0
2009-10-19 08:15:00,147.985,148.015,147.965,147.99,192700000.0
2009-10-19 08:16:00,147.99,148.03,147.985,148.01,190500000.0
2009-10-19 08:17:00,148.01,148.01,147.975,147.975,80000000.0
2009-10-19 08:18:00,147.97,148.03,147.965,148.025,169100000.0
2009-10-19 08:19:00,148.015,148.065,148.015,148.035,140400000.0
2009-10-19 08:20:00,148.035,148.085,148.025,148.085,188100000.0
2009-10-19 08:21:00,148.085,148.15,148.085,148.115,237800000.0
2009-10-19 08:22:00,148.115,148.115,148.065,148.075,181200000.0
2009-10-19 08:23:00,148.085,148.085,148.045,148.055,144900000.0
2009-10-19 08:24:00,148.065,148.1,148.06,148.1,90100000.0
2009-10-19 08:25:00,148.1,148.145,148.1,148.125,211400000.0
2009-10-19 08:26:00,148.125,148.255,148.115,148.25,301300000.0
2009-10-19 08:27:00,148.245,148.26,148.185,148.2,253400000.0
2009-10-19 08:28:00,148.2,148.21,148.115,148.14,182800000.0
2009-10-19 08:29:00,148.15,148.17,148.095,148.11,232300000.0
2009-10-19 08:30:00,148.11,148.12,147.96,147.965,266300000.0
2009-10-19 08:31:00,147.965,148.01,147.955,148.005,247900000.0
2009-10-19 08:32:00,148.0,148.02,147.975,147.975,185500000.0
2009-10-19 08:33:00,147.975,148.0,147.88,147.88,265800000.0
2009-10-19 08:34:00,147.875,147.885,147.715,147.775,277900000.0
2009-10-19 08:35:00,147.78,147.855,147.74,147.795,252700000.0
2009-10-19 08:36:00,147.8,147.865,147.725,147.73,246100000.0
2009-10-19 08:37:00,147.725,147.785,147.715,147.75,188700000.0
2009-10-19 08:38:00,147.745,147.755,147.695,147.725,270100000.0
2009-10-19 08:39:00,147.725,147.73,147.66,147.66,271600000.0
2009-10-19 08:40:00,147.67,147.695,147.655,147.695,181500000.0
2009-10-19 08:41:00,147.695,147.715,147.63,147.71,338100000.0
2009-10-19 08:42:00,147.72,147.785,147.715,147.785,207900000.0
2009-10-19 08:43:00,147.79,147.815,147.755,147.77,226700000.0
2009-10-19 08:44:00,147.77,147.79,147.73,147.76,290400000.0
2009-10-19 08:45:00,147.76,147.785,147.75,147.785,127700000.0
2009-10-19 08:46:00,147.785,147.825,147.78,147.815,377600000.0
2009-10-19 08:47:00,147.82,147.84,147.78,147.825,202700000.0
2009-10-19 08:48:00,147.825,147.915,147.825,147.91,300300000.0
2009-10-19 08:49:00,147.91,147.945,147.895,147.92,120700000.0
2009-10-19 08:50:00,147.92,147.96,147.89,147.95,273500000.0
2009-10-19 08:51:00,147.95,148.01,147.935,148.01,320000000.0
2009-10-19 08:52:00,148.015,148.04,147.97,147.97,235400000.0
2009-10-19 08:53:00,147.97,147.995,147.925,147.93,168900000.0
2009-10-19 08:54:00,147.93,147.93,147.865,147.895,231400000.0
2009-10-19 08:55:00,147.89,147.94,147.89,147.91,129700000.0
2009-10-19 08:56:00,147.91,147.95,147.905,147.95,193600000.0
2009-10-19 08:57:00,147.95,147.95,147.875,147.885,191500000.0
2009-10-19 08:58:00,147.885,147.885,147.775,147.775,162500000.0
2009-10-19 08:59:00,147.775,147.845,147.745,147.755,255600000.0
2009-10-19 09:00:00,147.75,147.755,147.685,147.69,250000000.0
2009-10-19 09:01:00,147.69,147.72,147.675,147.7,260000000.0
2009-10-19 09:02:00,147.71,147.755,147.7,147.725,173700000.0
2009-10-19 09:03:00,147.725,147.795,147.71,147.75,221700000.0
2009-10-19 09:04:00,147.74,147.755,147.515,147.515,174300000.0
2009-10-19 09:05:00,147.515,147.585,147.51,147.565,372400000.0
2009-10-19 09:06:00,147.565,147.64,147.55,147.64,163500000.0
2009-10-19 09:07:00,147.64,147.655,147.52,147.545,236500000.0
2009-10-19 09:08:00,147.54,147.635,147.515,147.615,356800000.0
2009-10-19 09:09:00,147.61,147.64,147.49,147.495,341400000.0
2009-10-19 09:10:00,147.495,147.585,147.475,147.565,374800000.0
2009-10-19 09:11:00,147.565,147.605,147.55,147.605,268800000.0
2009-10-19 09:12:00,147.605,147.665,147.605,147.665,187100000.0
2009-10-19 09:13:00,147.655,147.725,147.655,147.7,193300000.0
2009-10-19 09:14:00,147.7,147.725,147.675,147.675,143000000.0
2009-10-19 09:15:00,147.675,147.76,147.67,147.725,240600000.0
2009-10-19 09:16:00,147.725,147.725,147.69,147.695,103700000.0
2009-10-19 09:17:00,147.695,147.695,147.63,147.67,192300000.0
2009-10-19 09:18:00,147.665,147.675,147.6,147.62,199000000.0
2009-10-19 09:19:00,147.625,147.625,147.59,147.595,226200000.0
2009-10-19 09:20:00,147.59,147.61,147.545,147.59,286100000.0
2009-10-19 09:21:00,147.595,147.66,147.595,147.65,244400000.0
2009-10-19 09:22:00,147.65,147.655,147.515,147.53,210600000.0
2009-10-19 09:23:00,147.52,147.58,147.51,147.555,181000000.0
2009-10-19 09:24:00,147.555,147.575,147.495,147.5,162900000.0
2009-10-19 09:25:00,147.495,147.495,147.41,147.415,276200000.0
2009-10-19 09:26:00,147.415,147.455,147.37,147.43,216800000.0
2009-10-19 09:27:00,147.45,147.465,147.385,147.415,176300000.0
2009-10-19 09:28:00,147.415,147.435,147.355,147.415,286800000.0
2009-10-19 09:29:00,147.42,147.43,147.355,147.395,299100000.0
2009-10-19 09:30:00,147.39,147.395,147.32,147.325,255800000.0
2009-10-19 09:31:00,147.325,147.405,147.325,147.355,251200000.0
2009-10-19 09:32:00,147.355,147.475,147.355,147.43,235600000.0
2009-10-19 09:33:00,147.43,147.445,147.395,147.395,240200000.0
2009-10-19 09:34:00,147.395,147.415,147.33,147.385,280100000.0
2009-10-19 09:35:00,147.385,147.405,147.35,147.35,163800000.0
2009-10-19 09:36:00,147.355,147.36,147.335,147.36,202300000.0
2009-10-19 09:37:00,147.36,147.395,147.345,147.38,183600000.0
2009-10-19 09:38:00,147.38,147.385,147.295,147.295,224500000.0
2009-10-19 09:39:00,147.295,147.325,147.285,147.32,168500000.0
2009-10-19 09:40:00,147.32,147.385,147.32,147.36,233800000.0
2009-10-19 09:41:00,147.355,147.41,147.29,147.31,310100000.0
2009-10-19 09:42:00,147.31,147.35,147.275,147.3,322600000.0
2009-10-19 09:43:00,147.3,147.36,147.275,147.3,247600000.0
2009-10-19 09:44:00,147.31,147.355,147.3,147.315,186700000.0
2009-10-19 09:45:00,147.315,147.37,147.285,147.29,244100000.0
2009-10-19 09:46:00,147.29,147.315,147.27,147.27,307400000.0
2009-10-19 09:47:00,147.265,147.32,147.26,147.275,362400000.0
2009-10-19 09:48:00,147.28,147.295,147.245,147.265,200700000.0
2009-10-19 09:49:00,147.265,147.34,147.265,147.295,294300000.0
2009-10-19 09:50:00,147.31,147.345,147.27,147.27,137500000.0
2009-10-19 09:51:00,147.27,147.28,147.225,147.255,339600000.0
2009-10-19 09:52:00,147.25,147.25,147.17,147.195,254600000.0
2009-10-19 09:53:00,147.19,147.2,147.125,147.185,189300000.0
2009-10-19 09:54:00,147.185,147.265,147.16,147.255,166500000.0
2009-10-19 09:55:00,147.26,147.29,147.245,147.28,146600000.0
2009-10-19 09:56:00,147.275,147.275,147.2,147.22,129400000.0
2009-10-19 09:57:00,147.215,147.24,147.205,147.24,159800000.0
2009-10-19 09:58:00,147.255,147.335,147.23,147.335,167000000.0
2009-10-19 09:59:00,147.335,147.395,147.335,147.39,243500000.0
2009-10-19 10:00:00,147.39,147.41,147.345,147.37,306200000.0
2009-10-19 10:01:00,147.37,147.37,147.3,147.305,277600000.0
2009-10-19 10:02:00,147.3,147.32,147.265,147.32,308700000.0
2009-10-19 10:03:00,147.315,147.315,147.245,147.265,236000000.0
2009-10-19 10:04:00,147.265,147.28,147.24,147.265,222500000.0
2009-10-19 10:05:00,147.26,147.285,147.24,147.275,128900000.0
2009-10-19 10:06:00,147.27,147.35,147.255,147.34,172200000.0
2009-10-19 10:07:00,147.34,147.44,147.34,147.405,208700000.0
2009-10-19 10:08:00,147.42,147.435,147.34,147.34,273800000.0
2009-10-19 10:09:00,147.34,147.465,147.34,147.465,272400000.0
2009-10-19 10:10:00,147.465,147.465,147.4,147.44,208000000.0
2009-10-19 10:11:00,147.445,147.445,147.33,147.335,279800000.0
2009-10-19 10:12:00,147.33,147.37,147.32,147.325,173000000.0
2009-10-19 10:13:00,147.325,147.35,147.31,147.325,238600000.0
2009-10-19 10:14:00,147.325,147.37,147.3,147.36,242300000.0
2009-10-19 10:15:00,147.36,147.365,147.3,147.33,214200000.0
2009-10-19 10:16:00,147.325,147.33,147.285,147.285,191300000.0
2009-10-19 10:17:00,147.275,147.285,147.25,147.275,275600000.0
2009-10-19 10:18:00,147.275,147.275,147.205,147.22,166500000.0
2009-10-19 10:19:00,147.23,147.295,147.225,147.275,218900000.0
2009-10-19 10:20:00,147.285,147.285,147.27,147.285,117800000.0
2009-10-19 10:21:00,147.285,147.29,147.25,147.25,190500000.0
2009-10-19 10:22:00,147.25,147.32,147.17,147.185,438200000.0
2009-10-19 10:23:00,147.185,147.225,147.17,147.19,398200000.0
2009-10-19 10:24:00,147.19,147.2,147.095,147.095,422100000.0
2009-10-19 10:25:00,147.09,147.14,147.09,147.095,228800000.0
2009-10-19 10:26:00,147.095,147.12,147.095,147.105,246700000.0
2009-10-19 10:27:00,147.105,147.14,147.08,147.135,247000000.0
2009-10-19 10:28:00,147.14,147.145,147.125,147.14,153800000.0
2009-10-19 10:29:00,147.14,147.175,147.12,147.165,277400000.0
2009-10-19 10:30:00,147.165,147.18,147.135,147.145,257900000.0
2009-10-19 10:31:00,147.145,147.16,147.11,147.13,207000000.0
2009-10-19 10:32:00,147.14,147.17,147.12,147.155,170200000.0
2009-10-19 10:33:00,147.155,147.215,147.155,147.2,388200000.0
2009-10-19 10:34:00,147.2,147.225,147.16,147.22,266700000.0
2009-10-19 10:35:00,147.22,147.25,147.21,147.24,139200000.0
2009-10-19 10:36:00,147.245,147.245,147.215,147.235,131800000.0
2009-10-19 10:37:00,147.25,147.25,147.22,147.245,177200000.0
2009-10-19 10:38:00,147.245,147.29,147.23,147.265,209600000.0
2009-10-19 10:39:00,147.265,147.28,147.24,147.28,228400000.0
2009-10-19 10:40:00,147.28,147.29,147.24,147.24,156600000.0
2009-10-19 10:41:00,147.24,147.31,147.235,147.31,217300000.0
2009-10-19 10:42:00,147.3,147.3,147.28,147.29,159400000.0
2009-10-19 10:43:00,147.285,147.29,147.26,147.27,280200000.0
2009-10-19 10:44:00,147.27,147.3,147.265,147.3,105900000.0
2009-10-19 10:45:00,147.3,147.32,147.29,147.305,99000000.0
2009-10-19 10:46:00,147.305,147.305,147.275,147.295,224500000.0
2009-10-19 10:47:00,147.295,147.34,147.295,147.305,158400000.0
2009-10-19 10:48:00,147.305,147.335,147.295,147.295,290000000.0
2009-10-19 10:49:00,147.3,147.325,147.285,147.295,213200000.0
2009-10-19 10:50:00,147.29,147.305,147.27,147.305,203700000.0
2009-10-19 10:51:00,147.305,147.355,147.305,147.345,201300000.0
2009-10-19 10:52:00,147.345,147.395,147.34,147.395,170000000.0
2009-10-19 10:53:00,147.395,147.43,147.385,147.42,222700000.0
2009-10-19 10:54:00,147.425,147.455,147.41,147.415,203700000.0
2009-10-19 10:55:00,147.425,147.445,147.41,147.415,328800000.0
2009-10-19 10:56:00,147.42,147.6,147.405,147.6,393700000.0
2009-10-19 10:57:00,147.6,147.6,147.55,147.55,203000000.0
2009-10-19 10:58:00,147.545,147.59,147.525,147.53,255400000.0
2009-10-19 10:59:00,147.53,147.55,147.5,147.52,318200000.0
2009-10-19 11:00:00,147.525,147.525,147.48,147.525,177000000.0
2009-10-19 11:01:00,147.525,147.525,147.495,147.51,223700000.0
2009-10-19 11:02:00,147.51,147.545,147.505,147.535,156900000.0
2009-10-19 11:03:00,147.54,147.55,147.53,147.55,112600000.0
2009-10-19 11:04:00,147.545,147.585,147.535,147.57,265600000.0
2009-10-19 11:05:00,147.575,147.585,147.555,147.555,190100000.0
2009-10-19 11:06:00,147.555,147.645,147.53,147.53,286400000.0
2009-10-19 11:07:00,147.53,147.585,147.475,147.52,235000000.0
2009-10-19 11:08:00,147.515,147.53,147.49,147.51,210900000.0
2009-10-19 11:09:00,147.505,147.525,147.495,147.51,217300000.0
2009-10-19 11:10:00,147.51,147.525,147.495,147.52,235600000.0
2009-10-19 11:11:00,147.52,147.52,147.49,147.51,137000000.0
2009-10-19 11:12:00,147.51,147.51,147.45,147.455,126400000.0
2009-10-19 11:13:00,147.455,147.455,147.435,147.44,93400000.0
2009-10-19 11:14:00,147.43,147.48,147.405,147.425,209500000.0
2009-10-19 11:15:00,147.425,147.425,147.39,147.405,211600000.0
2009-10-19 11:16:00,147.41,147.41,147.33,147.37,442100000.0
2009-10-19 11:17:00,147.37,147.425,147.37,147.425,115900000.0
2009-10-19 11:18:00,147.425,147.435,147.39,147.415,146600000.0
2009-10-19 11:19:00,147.415,147.46,147.41,147.44,202200000.0
2009-10-19 11:20:00,147.44,147.475,147.44,147.445,133800000.0
2009-10-19 11:21:00,147.445,147.46,147.425,147.435,88600000.0
2009-10-19 11:22:00,147.44,147.47,147.405,147.455,327500000.0
2009-10-19 11:23:00,147.455,147.455,147.43,147.445,144400000.0
2009-10-19 11:24:00,147.445,147.535,147.44,147.535,223300000.0
2009-10-19 11:25:00,147.535,147.535,147.495,147.53,243900000.0
2009-10-19 11:26:00,147.525,147.525,147.475,147.51,250200000.0
2009-10-19 11:27:00,147.51,147.54,147.505,147.52,186400000.0
2009-10-19 11:28:00,147.52,147.545,147.51,147.545,204800000.0
2009-10-19 11:29:00,147.545,147.58,147.53,147.53,260700000.0
2009-10-19 11:30:00,147.53,147.55,147.495,147.5,252800000.0
2009-10-19 11:31:00,147.5,147.505,147.44,147.485,144100000.0
2009-10-19 11:32:00,147.485,147.495,147.465,147.47,122100000.0
2009-10-19 11:33:00,147.47,147.51,147.47,147.51,75400000.0
2009-10-19 11:34:00,147.51,147.51,147.48,147.48,208500000.0
2009-10-19 11:35:00,147.48,147.5,147.455,147.475,302700000.0
2009-10-19 11:36:00,147.465,147.515,147.465,147.475,182800000.0
2009-10-19 11:37:00,147.475,147.525,147.475,147.52,113300000.0
2009-10-19 11:38:00,147.52,147.565,147.51,147.56,62400000.0
2009-10-19 11:39:00,147.56,147.56,147.525,147.535,126900000.0
2009-10-19 11:40:00,147.545,147.57,147.525,147.55,147200000.0
2009-10-19 11:41:00,147.55,147.565,147.545,147.55,120300000.0
2009-10-19 11:42:00,147.55,147.565,147.55,147.56,192700000.0
2009-10-19 11:43:00,147.56,147.59,147.56,147.58,207200000.0
2009-10-19 11:44:00,147.58,147.605,147.565,147.565,211000000.0
2009-10-19 11:45:00,147.565,147.605,147.55,147.605,371000000.0
2009-10-19 11:46:00,147.61,147.65,147.61,147.64,453900000.0
2009-10-19 11:47:00,147.64,147.665,147.64,147.665,363200000.0
2009-10-19 11:48:00,147.665,147.74,147.665,147.73,353600000.0
2009-10-19 11:49:00,147.73,147.86,147.725,147.84,495100000.0
2009-10-19 11:50:00,147.84,147.84,147.78,147.805,208200000.0
2009-10-19 11:51:00,147.8,147.815,147.745,147.745,163300000.0
2009-10-19 11:52:00,147.75,147.76,147.705,147.705,110800000.0
2009-10-19 11:53:00,147.705,147.76,147.7,147.715,260700000.0
2009-10-19 11:54:00,147.715,147.725,147.67,147.685,226000000.0
2009-10-19 11:55:00,147.685,147.72,147.66,147.72,235100000.0
2009-10-19 11:56:00,147.715,147.745,147.715,147.735,179500000.0
2009-10-19 11:57:00,147.735,147.74,147.71,147.715,153100000.0
2009-10-19 11:58:00,147.725,147.725,147.615,147.66,154000000.0
2009-10-19 11:59:00,147.655,147.755,147.65,147.74,186000000.0
2009-10-19 12:00:00,147.74,147.795,147.715,147.77,205500000.0
2009-10-19 12:01:00,147.765,147.785,147.75,147.765,184700000.0
2009-10-19 12:02:00,147.76,147.765,147.735,147.735,151000000.0
2009-10-19 12:03:00,147.735,147.77,147.73,147.77,142800000.0
2009-10-19 12:04:00,147.77,147.825,147.765,147.805,292700000.0
2009-10-19 12:05:00,147.805,147.925,147.805,147.89,243600000.0
2009-10-19 12:06:00,147.89,147.89,147.75,147.785,205500000.0
2009-10-19 12:07:00,147.78,147.89,147.78,147.875,297600000.0
2009-10-19 12:08:00,147.875,147.905,147.86,147.9,253100000.0
2009-10-19 12:09:00,147.9,147.935,147.875,147.93,207600000.0
2009-10-19 12:10:00,147.94,148.01,147.925,147.99,211000000.0
2009-10-19 12:11:00,147.985,148.035,147.98,148.0,174700000.0
2009-10-19 12:12:00,147.99,148.01,147.955,147.995,263000000.0
2009-10-19 12:13:00,147.995,148.03,147.99,148.005,296800000.0
2009-10-19 12:14:00,148.005,148.015,147.95,147.97,302900000.0
2009-10-19 12:15:00,147.96,148.0,147.94,147.955,176600000.0
2009-10-19 12:16:00,147.955,147.975,147.93,147.95,215800000.0
2009-10-19 12:17:00,147.95,147.96,147.885,147.885,158000000.0
2009-10-19 12:18:00,147.885,147.96,147.885,147.935,223200000.0
2009-10-19 12:19:00,147.935,147.94,147.915,147.93,112400000.0
2009-10-19 12:20:00,147.925,147.99,147.92,147.985,181200000.0
2009-10-19 12:21:00,147.99,148.01,147.97,147.98,182000000.0
2009-10-19 12:22:00,147.98,148.05,147.98,148.05,245500000.0
2009-10-19 12:23:00,148.05,148.16,148.045,148.085,224300000.0
2009-10-19 12:24:00,148.075,148.08,148.0,148.005,135600000.0
2009-10-19 12:25:00,148.01,148.03,147.975,147.98,134100000.0
2009-10-19 12:26:00,147.98,147.985,147.935,147.97,244100000.0
2009-10-19 12:27:00,147.965,147.97,147.91,147.915,155700000.0
2009-10-19 12:28:00,147.91,147.93,147.905,147.92,215800000.0
2009-10-19 12:29:00,147.92,147.93,147.91,147.925,129000000.0
2009-10-19 12:30:00,147.925,147.985,147.925,147.985,206700000.0
2009-10-19 12:31:00,147.99,148.0,147.95,147.96,137500000.0
2009-10-19 12:32:00,147.96,147.985,147.96,147.965,173700000.0
2009-10-19 12:33:00,147.965,147.97,147.915,147.935,236500000.0
2009-10-19 12:34:00,147.94,147.94,147.915,147.925,112000000.0
2009-10-19 12:35:00,147.925,147.93,147.92,147.93,211700000.0
2009-10-19 12:36:00,147.93,147.955,147.915,147.93,252500000.0
2009-10-19 12:37:00,147.93,147.93,147.825,147.835,210000000.0
2009-10-19 12:38:00,147.835,147.9,147.835,147.855,235100000.0
2009-10-19 12:39:00,147.855,147.895,147.855,147.865,239300000.0
2009-10-19 12:40:00,147.86,147.885,147.855,147.885,139500000.0
2009-10-19 12:41:00,147.885,147.885,147.81,147.82,145800000.0
2009-10-19 12:42:00,147.82,147.85,147.82,147.835,256700000.0
2009-10-19 12:43:00,147.83,147.86,147.825,147.845,176700000.0
2009-10-19 12:44:00,147.85,147.86,147.785,147.785,266300000.0
2009-10-19 12:45:00,147.79,147.795,147.77,147.78,136800000.0
2009-10-19 12:46:00,147.78,147.795,147.775,147.795,128000000.0
2009-10-19 12:47:00,147.795,147.795,147.77,147.775,76200000.0
2009-10-19 12:48:00,147.775,147.785,147.75,147.775,147800000.0
2009-10-19 12:49:00,147.775,147.795,147.755,147.78,104700000.0
2009-10-19 12:50:00,147.78,147.815,147.78,147.815,127000000.0
2009-10-19 12:51:00,147.83,147.84,147.8,147.8,128000000.0
2009-10-19 12:52:00,147.795,147.805,147.785,147.795,213300000.0
2009-10-19 12:53:00,147.795,147.895,147.785,147.875,320400000.0
2009-10-19 12:54:00,147.875,147.91,147.85,147.86,261600000.0
2009-10-19 12:55:00,147.86,147.865,147.84,147.845,177300000.0
2009-10-19 12:56:00,147.84,147.885,147.835,147.855,181600000.0
2009-10-19 12:57:00,147.86,147.915,147.86,147.905,129300000.0
2009-10-19 12:58:00,147.905,147.915,147.88,147.885,170300000.0
2009-10-19 12:59:00,147.885,147.915,147.84,147.84,255900000.0
2009-10-19 13:00:00,147.835,147.95,147.83,147.93,356000000.0
2009-10-19 13:01:00,147.925,147.945,147.91,147.915,167900000.0
2009-10-19 13:02:00,147.915,147.94,147.905,147.93,143400000.0
2009-10-19 13:03:00,147.93,147.98,147.925,147.965,168900000.0
2009-10-19 13:04:00,147.965,147.975,147.925,147.925,149100000.0
2009-10-19 13:05:00,147.925,147.96,147.895,147.955,296600000.0
2009-10-19 13:06:00,147.955,148.02,147.945,148.0,205300000.0
2009-10-19 13:07:00,148.0,148.01,147.98,147.99,212500000.0
2009-10-19 13:08:00,147.995,148.005,147.98,148.0,213200000.0
2009-10-19 13:09:00,148.0,148.01,147.98,147.99,221000000.0
2009-10-19 13:10:00,147.99,148.005,147.965,147.97,80700000.0
2009-10-19 13:11:00,147.97,148.0,147.97,147.975,140600000.0
2009-10-19 13:12:00,147.975,148.0,147.975,148.0,146700000.0
2009-10-19 13:13:00,148.0,148.01,147.975,147.995,92100000.0
2009-10-19 13:14:00,147.995,148.01,147.985,147.99,191600000.0
2009-10-19 13:15:00,147.99,148.02,147.985,147.985,148800000.0
2009-10-19 13:16:00,147.985,148.035,147.985,148.035,214700000.0
2009-10-19 13:17:00,148.035,148.075,148.03,148.07,193300000.0
2009-10-19 13:18:00,148.075,148.135,148.06,148.09,207700000.0
2009-10-19 13:19:00,148.09,148.105,148.065,148.105,222400000.0
2009-10-19 13:20:00,148.1,148.165,148.09,148.15,218600000.0
2009-10-19 13:21:00,148.15,148.255,148.15,148.25,355800000.0
2009-10-19 13:22:00,148.25,148.26,148.225,148.25,184900000.0
2009-10-19 13:23:00,148.255,148.255,148.215,148.23,79200000.0
2009-10-19 13:24:00,148.23,148.24,148.21,148.22,136300000.0
2009-10-19 13:25:00,148.22,148.29,148.22,148.28,201900000.0
2009-10-19 13:26:00,148.28,148.285,148.23,148.24,134400000.0
2009-10-19 13:27:00,148.24,148.27,148.235,148.265,142800000.0
2009-10-19 13:28:00,148.265,148.275,148.235,148.245,99700000.0
2009-10-19 13:29:00,148.245,148.375,148.24,148.355,134900000.0
2009-10-19 13:30:00,148.35,148.385,148.345,148.36,262400000.0
2009-10-19 13:31:00,148.355,148.375,148.33,148.37,198000000.0
2009-10-19 13:32:00,148.37,148.485,148.355,148.445,261700000.0
2009-10-19 13:33:00,148.445,148.455,148.41,148.415,329500000.0
2009-10-19 13:34:00,148.415,148.43,148.4,148.41,308800000.0
2009-10-19 13:35:00,148.405,148.415,148.4,148.405,137300000.0
2009-10-19 13:36:00,148.41,148.415,148.37,148.375,116500000.0
2009-10-19 13:37:00,148.37,148.37,148.275,148.275,163100000.0
2009-10-19 13:38:00,148.275,148.29,148.235,148.235,239300000.0
2009-10-19 13:39:00,148.24,148.295,148.24,148.265,134100000.0
2009-10-19 13:40:00,148.265,148.275,148.225,148.23,184600000.0
2009-10-19 13:41:00,148.23,148.25,148.215,148.225,156200000.0
2009-10-19 13:42:00,148.22,148.22,148.19,148.19,175500000.0
2009-10-19 13:43:00,148.19,148.235,148.185,148.225,161200000.0
2009-10-19 13:44:00,148.22,148.265,148.22,148.245,242400000.0
2009-10-19 13:45:00,148.245,148.355,148.24,148.35,185800000.0
2009-10-19 13:46:00,148.35,148.365,148.31,148.365,192400000.0
2009-10-19 13:47:00,148.365,148.415,148.365,148.405,166900000.0
2009-10-19 13:48:00,148.395,148.41,148.375,148.41,180000000.0
2009-10-19 13:49:00,148.405,148.42,148.39,148.42,105400000.0
2009-10-19 13:50:00,148.425,148.445,148.36,148.365,147900000.0
2009-10-19 13:51:00,148.36,148.36,148.3,148.305,190600000.0
2009-10-19 13:52:00,148.305,148.355,148.3,148.355,95500000.0
2009-10-19 13:53:00,148.365,148.365,148.335,148.36,148000000.0
2009-10-19 13:54:00,148.355,148.36,148.34,148.34,97800000.0
2009-10-19 13:55:00,148.34,148.365,148.325,148.365,168200000.0
2009-10-19 13:56:00,148.355,148.42,148.305,148.41,152400000.0
2009-10-19 13:57:00,148.415,148.435,148.41,148.415,117800000.0
2009-10-19 13:58:00,148.405,148.41,148.375,148.39,112800000.0
2009-10-19 13:59:00,148.39,148.4,148.375,148.395,57000000.0
2009-10-19 14:00:00,148.395,148.405,148.385,148.385,153800000.0
2009-10-19 14:01:00,148.385,148.4,148.365,148.38,169100000.0
2009-10-19 14:02:00,148.38,148.4,148.32,148.34,160200000.0
2009-10-19 14:03:00,148.345,148.37,148.345,148.365,116900000.0
2009-10-19 14:04:00,148.365,148.385,148.355,148.37,103400000.0
2009-10-19 14:05:00,148.37,148.375,148.305,148.31,220400000.0
2009-10-19 14:06:00,148.31,148.335,148.31,148.31,141700000.0
2009-10-19 14:07:00,148.31,148.33,148.31,148.33,120300000.0
2009-10-19 14:08:00,148.32,148.32,148.26,148.275,219000000.0
2009-10-19 14:09:00,148.275,148.3,148.265,148.275,141200000.0
2009-10-19 14:10:00,148.285,148.29,148.245,148.245,168400000.0
2009-10-19 14:11:00,148.245,148.28,148.24,148.28,205000000.0
2009-10-19 14:12:00,148.285,148.285,148.26,148.285,199000000.0
2009-10-19 14:13:00,148.275,148.325,148.27,148.315,223400000.0
2009-10-19 14:14:00,148.315,148.41,148.315,148.385,188400000.0
2009-10-19 14:15:00,148.385,148.39,148.32,148.32,214300000.0
2009-10-19 14:16:00,148.32,148.39,148.285,148.385,240600000.0
2009-10-19 14:17:00,148.375,148.4,148.33,148.335,183200000.0
2009-10-19 14:18:00,148.345,148.37,148.325,148.355,144500000.0
2009-10-19 14:19:00,148.36,148.365,148.335,148.335,121200000.0
2009-10-19 14:20:00,148.335,148.37,148.325,148.35,252500000.0
2009-10-19 14:21:00,148.355,148.38,148.345,148.38,390300000.0
2009-10-19 14:22:00,148.38,148.435,148.38,148.395,295000000.0
2009-10-19 14:23:00,148.39,148.435,148.39,148.435,221100000.0
2009-10-19 14:24:00,148.425,148.46,148.41,148.445,228300000.0
2009-10-19 14:25:00,148.46,148.46,148.435,148.45,150800000.0
2009-10-19 14:26:00,148.45,148.48,148.445,148.475,182800000.0
2009-10-19 14:27:00,148.475,148.495,148.44,148.45,281300000.0
2009-10-19 14:28:00,148.45,148.48,148.445,148.465,84300000.0
2009-10-19 14:29:00,148.465,148.465,148.425,148.43,143600000.0
2009-10-19 14:30:00,148.43,148.465,148.42,148.455,203800000.0
2009-10-19 14:31:00,148.455,148.465,148.385,148.405,251300000.0
2009-10-19 14:32:00,148.4,148.42,148.385,148.39,193400000.0
2009-10-19 14:33:00,148.405,148.45,148.4,148.43,204800000.0
2009-10-19 14:34:00,148.435,148.435,148.395,148.4,247400000.0
2009-10-19 14:35:00,148.405,148.43,148.39,148.4,92000000.0
2009-10-19 14:36:00,148.4,148.405,148.345,148.355,143500000.0
2009-10-19 14:37:00,148.355,148.395,148.35,148.39,254200000.0
2009-10-19 14:38:00,148.39,148.425,148.385,148.41,128700000.0
2009-10-19 14:39:00,148.405,148.46,148.395,148.435,225900000.0
2009-10-19 14:40:00,148.435,148.44,148.42,148.425,162900000.0
2009-10-19 14:41:00,148.42,148.445,148.405,148.44,131300000.0
2009-10-19 14:42:00,148.44,148.465,148.42,148.44,190900000.0
2009-10-19 14:43:00,148.445,148.445,148.38,148.395,265800000.0
2009-10-19 14:44:00,148.39,148.43,148.385,148.39,225100000.0
2009-10-19 14:45:00,148.39,148.4,148.335,148.36,206100000.0
2009-10-19 14:46:00,148.36,148.37,148.31,148.31,209200000.0
2009-10-19 14:47:00,148.31,148.31,148.24,148.25,128600000.0
2009-10-19 14:48:00,148.245,148.285,148.245,148.26,223300000.0
2009-10-19 14:49:00,148.255,148.305,148.255,148.3,242700000.0
2009-10-19 14:50:00,148.3,148.305,148.27,148.28,191200000.0
2009-10-19 14:51:00,148.27,148.305,148.265,148.3,136000000.0
2009-10-19 14:52:00,148.295,148.3,148.275,148.28,153900000.0
2009-10-19 14:53:00,148.285,148.31,148.27,148.31,162600000.0
2009-10-19 14:54:00,148.305,148.335,148.285,148.3,214400000.0
2009-10-19 14:55:00,148.3,148.305,148.26,148.26,146900000.0
2009-10-19 14:56:00,148.26,148.27,148.205,148.21,183600000.0
2009-10-19 14:57:00,148.21,148.22,148.185,148.195,211600000.0
2009-10-19 14:58:00,148.19,148.21,148.175,148.175,180000000.0
2009-10-19 14:59:00,148.165,148.175,148.105,148.115,177500000.0
2009-10-19 15:00:00,148.12,148.2,148.12,148.19,283100000.0
2009-10-19 15:01:00,148.19,148.245,148.18,148.215,244400000.0
2009-10-19 15:02:00,148.215,148.225,148.18,148.215,336200000.0
2009-10-19 15:03:00,148.215,148.23,148.205,148.225,287500000.0
2009-10-19 15:04:00,148.225,148.26,148.225,148.255,471800000.0
2009-10-19 15:05:00,148.255,148.29,148.25,148.27,245600000.0
2009-10-19 15:06:00,148.275,148.295,148.255,148.28,339000000.0
2009-10-19 15:07:00,148.28,148.3,148.27,148.285,256300000.0
2009-10-19 15:08:00,148.285,148.285,148.25,148.255,135300000.0
2009-10-19 15:09:00,148.255,148.28,148.245,148.26,253200000.0
2009-10-19 15:10:00,148.26,148.265,148.24,148.25,169500000.0
2009-10-19 15:11:00,148.25,148.25,148.22,148.23,156100000.0
2009-10-19 15:12:00,148.225,148.27,148.215,148.24,150400000.0
2009-10-19 15:13:00,148.24,148.245,148.205,148.215,173100000.0
2009-10-19 15:14:00,148.215,148.24,148.2,148.24,116400000.0
2009-10-19 15:15:00,148.24,148.245,148.2,148.2,259800000.0
2009-10-19 15:16:00,148.195,148.195,148.17,148.18,229200000.0
2009-10-19 15:17:00,148.19,148.21,148.16,148.205,121600000.0
2009-10-19 15:18:00,148.205,148.245,148.205,148.23,109000000.0
2009-10-19 15:19:00,148.23,148.24,148.195,148.195,131800000.0
2009-10-19 15:20:00,148.195,148.23,148.195,148.22,85800000.0
2009-10-19 15:21:00,148.22,148.23,148.21,148.21,154200000.0
2009-10-19 15:22:00,148.21,148.22,148.185,148.195,199300000.0
2009-10-19 15:23:00,148.195,148.21,148.185,148.195,156100000.0
2009-10-19 15:24:00,148.205,148.215,148.18,148.19,195000000.0
2009-10-19 15:25:00,148.195,148.21,148.175,148.185,199300000.0
2009-10-19 15:26:00,148.195,148.205,148.185,148.19,141500000.0
2009-10-19 15:27:00,148.19,148.195,148.165,148.17,221400000.0
2009-10-19 15:28:00,148.175,148.18,148.15,148.165,289000000.0
2009-10-19 15:29:00,148.165,148.205,148.165,148.205,201500000.0
2009-10-19 15:30:00,148.2,148.27,148.2,148.27,255100000.0
2009-10-19 15:31:00,148.27,148.27,148.19,148.195,252500000.0
2009-10-19 15:32:00,148.195,148.22,148.165,148.17,278000000.0
2009-10-19 15:33:00,148.17,148.195,148.15,148.155,298000000.0
2009-10-19 15:34:00,148.155,148.16,148.115,148.12,205100000.0
2009-10-19 15:35:00,148.12,148.17,148.12,148.16,195800000.0
2009-10-19 15:36:00,148.155,148.175,148.135,148.155,264300000.0
2009-10-19 15:37:00,148.155,148.185,148.13,148.165,250600000.0
2009-10-19 15:38:00,148.17,148.21,148.155,148.185,256600000.0
2009-10-19 15:39:00,148.19,148.19,148.135,148.18,187600000.0
2009-10-19 15:40:00,148.18,148.22,148.155,148.165,297000000.0
2009-10-19 15:41:00,148.18,148.235,148.175,148.22,275600000.0
2009-10-19 15:42:00,148.22,148.255,148.215,148.245,240200000.0
2009-10-19 15:43:00,148.24,148.24,148.165,148.17,135200000.0
2009-10-19 15:44:00,148.17,148.2,148.155,148.155,214000000.0
2009-10-19 15:45:00,148.155,148.195,148.14,148.18,281600000.0
2009-10-19 15:46:00,148.18,148.21,148.18,148.195,189500000.0
2009-10-19 15:47:00,148.19,148.19,148.12,148.135,232600000.0
2009-10-19 15:48:00,148.14,148.18,148.1,148.17,215400000.0
2009-10-19 15:49:00,148.18,148.2,148.15,148.195,222800000.0
2009-10-19 15:50:00,148.195,148.205,148.11,148.135,207100000.0
2009-10-19 15:51:00,148.135,148.195,148.135,148.185,167700000.0
2009-10-19 15:52:00,148.18,148.185,148.085,148.105,201200000.0
2009-10-19 15:53:00,148.105,148.14,148.105,148.14,213600000.0
2009-10-19 15:54:00,148.14,148.145,148.11,148.13,243300000.0
2009-10-19 15:55:00,148.14,148.15,148.12,148.12,153200000.0
2009-10-19 15:56:00,148.12,148.16,148.11,148.145,137800000.0
2009-10-19 15:57:00,148.145,148.155,148.11,148.15,199400000.0
2009-10-19 15:58:00,148.145,148.17,148.125,148.145,211500000.0
2009-10-19 15:59:00,148.155,148.17,148.125,148.17,194000000.0
2009-10-19 16:00:00,148.155,148.205,148.13,148.17,269100000.0
2009-10-19 16:01:00,148.165,148.165,148.065,148.08,336800000.0
2009-10-19 16:02:00,148.085,148.14,148.075,148.115,420000000.0
2009-10-19 16:03:00,148.13,148.155,148.035,148.1,275700000.0
2009-10-19 16:04:00,148.1,148.15,148.1,148.15,277300000.0
2009-10-19 16:05:00,148.145,148.15,148.075,148.115,398500000.0
2009-10-19 16:06:00,148.12,148.17,148.12,148.14,379700000.0
2009-10-19 16:07:00,148.145,148.16,148.105,148.135,262700000.0
2009-10-19 16:08:00,148.13,148.135,148.015,148.04,277000000.0
2009-10-19 16:09:00,148.04,148.065,148.01,148.03,428300000.0
2009-10-19 16:10:00,148.035,148.05,148.005,148.005,337300000.0
2009-10-19 16:11:00,148.005,148.105,148.005,148.08,229600000.0
2009-10-19 16:12:00,148.085,148.11,148.07,148.1,262300000.0
2009-10-19 16:13:00,148.1,148.115,148.035,148.035,227300000.0
2009-10-19 16:14:00,148.035,148.08,148.0,148.06,327000000.0
2009-10-19 16:15:00,148.06,148.07,148.025,148.025,239100000.0
2009-10-19 16:16:00,148.025,148.08,148.01,148.035,319100000.0
2009-10-19 16:17:00,148.035,148.035,147.915,147.92,215100000.0
2009-10-19 16:18:00,147.925,147.935,147.885,147.93,215900000.0
2009-10-19 16:19:00,147.925,147.94,147.91,147.92,164500000.0
2009-10-19 16:20:00,147.92,147.975,147.895,147.955,241300000.0
2009-10-19 16:21:00,147.96,148.065,147.955,148.055,233400000.0
2009-10-19 16:22:00,148.055,148.095,148.015,148.085,338400000.0
2009-10-19 16:23:00,148.085,148.1,148.02,148.085,286300000.0
2009-10-19 16:24:00,148.09,148.115,148.065,148.08,211600000.0
2009-10-19 16:25:00,148.08,148.15,148.075,148.135,176500000.0
2009-10-19 16:26:00,148.14,148.14,148.08,148.08,167400000.0
2009-10-19 16:27:00,148.085,148.125,148.075,148.105,233200000.0
2009-10-19 16:28:00,148.105,148.125,148.085,148.085,246400000.0
2009-10-19 16:29:00,148.1,148.16,148.095,148.135,154400000.0
2009-10-19 16:30:00,148.13,148.16,148.1,148.1,358900000.0
2009-10-19 16:31:00,148.1,148.14,148.1,148.125,337400000.0
2009-10-19 16:32:00,148.125,148.13,148.11,148.12,282900000.0
2009-10-19 16:33:00,148.115,148.12,148.07,148.085,116500000.0
2009-10-19 16:34:00,148.085,148.11,148.08,148.09,135900000.0
2009-10-19 16:35:00,148.09,148.115,148.05,148.115,195400000.0
2009-10-19 16:36:00,148.115,148.155,148.085,148.12,207100000.0
2009-10-19 16:37:00,148.12,148.14,148.1,148.13,375500000.0
2009-10-19 16:38:00,148.13,148.165,148.11,148.145,361900000.0
2009-10-19 16:39:00,148.145,148.175,148.115,148.115,349200000.0
2009-10-19 16:40:00,148.11,148.17,148.105,148.17,270300000.0
2009-10-19 16:41:00,148.18,148.23,148.16,148.225,437100000.0
2009-10-19 16:42:00,148.22,148.365,148.21,148.365,342800000.0
2009-10-19 16:43:00,148.365,148.43,148.295,148.325,259800000.0
2009-10-19 16:44:00,148.325,148.35,148.315,148.345,386700000.0
2009-10-19 16:45:00,148.34,148.39,148.34,148.36,312900000.0
2009-10-19 16:46:00,148.36,148.375,148.32,148.325,212000000.0
2009-10-19 16:47:00,148.325,148.34,148.295,148.33,268800000.0
2009-10-19 16:48:00,148.335,148.335,148.205,148.23,236400000.0
2009-10-19 16:49:00,148.225,148.255,148.205,148.225,328900000.0
2009-10-19 16:50:00,148.225,148.305,148.225,148.295,218000000.0
2009-10-19 16:51:00,148.295,148.53,148.29,148.52,414900000.0
2009-10-19 16:52:00,148.555,148.585,148.495,148.555,291700000.0
2009-10-19 16:53:00,148.55,148.575,148.52,148.54,208800000.0
2009-10-19 16:54:00,148.545,148.615,148.51,148.54,351200000.0
2009-10-19 16:55:00,148.54,148.56,148.52,148.56,345000000.0
2009-10-19 16:56:00,148.575,148.62,148.57,148.595,219200000.0
2009-10-19 16:57:00,148.59,148.59,148.51,148.515,315500000.0
2009-10-19 16:58:00,148.52,148.52,148.455,148.465,210300000.0
2009-10-19 16:59:00,148.46,148.475,148.34,148.365,264100000.0
2009-10-19 17:00:00,148.37,148.395,148.355,148.355,256100000.0
2009-10-19 17:01:00,148.355,148.385,148.345,148.37,248300000.0
2009-10-19 17:02:00,148.37,148.395,148.37,148.39,114200000.0
2009-10-19 17:03:00,148.395,148.43,148.395,148.43,142400000.0
2009-10-19 17:04:00,148.42,148.47,148.42,148.455,212800000.0
2009-10-19 17:05:00,148.475,148.545,148.465,148.5,317200000.0
2009-10-19 17:06:00,148.51,148.55,148.51,148.52,224200000.0
2009-10-19 17:07:00,148.52,148.545,148.505,148.525,206200000.0
2009-10-19 17:08:00,148.53,148.535,148.48,148.5,300100000.0
2009-10-19 17:09:00,148.495,148.53,148.47,148.515,354500000.0
2009-10-19 17:10:00,148.515,148.545,148.51,148.515,232800000.0
2009-10-19 17:11:00,148.52,148.615,148.505,148.565,244000000.0
2009-10-19 17:12:00,148.59,148.645,148.55,148.645,107700000.0
2009-10-19 17:13:00,148.64,148.66,148.615,148.615,136900000.0
2009-10-19 17:14:00,148.615,148.625,148.595,148.6,158700000.0
2009-10-19 17:15:00,148.6,148.625,148.59,148.615,161400000.0
2009-10-19 17:16:00,148.615,148.74,148.615,148.735,269100000.0
2009-10-19 17:17:00,148.735,148.77,148.72,148.77,155600000.0
2009-10-19 17:18:00,148.785,148.825,148.755,148.79,200800000.0
2009-10-19 17:19:00,148.79,148.875,148.77,148.825,191100000.0
2009-10-19 17:20:00,148.825,148.845,148.785,148.795,190200000.0
2009-10-19 17:21:00,148.805,148.815,148.74,148.755,139500000.0
2009-10-19 17:22:00,148.755,148.755,148.595,148.665,215900000.0
2009-10-19 17:23:00,148.68,148.785,148.665,148.77,269600000.0
2009-10-19 17:24:00,148.775,148.78,148.715,148.755,148000000.0
2009-10-19 17:25:00,148.75,148.82,148.745,148.79,177700000.0
2009-10-19 17:26:00,148.79,148.835,148.79,148.835,184400000.0
2009-10-19 17:27:00,148.835,148.855,148.82,148.835,194700000.0
2009-10-19 17:28:00,148.835,148.915,148.82,148.915,225500000.0
2009-10-19 17:29:00,148.92,148.925,148.89,148.9,232500000.0
2009-10-19 17:30:00,148.895,148.945,148.895,148.91,195000000.0
2009-10-19 17:31:00,148.91,148.93,148.84,148.855,189100000.0
2009-10-19 17:32:00,148.855,148.945,148.85,148.88,196200000.0
2009-10-19 17:33:00,148.88,148.9,148.855,148.855,159900000.0
2009-10-19 17:34:00,148.86,148.875,148.78,148.815,224500000.0
2009-10-19 17:35:00,148.825,148.845,148.805,148.825,141700000.0
2009-10-19 17:36:00,148.825,148.825,148.755,148.785,196700000.0
2009-10-19 17:37:00,148.795,148.795,148.745,148.765,201800000.0
2009-10-19 17:38:00,148.765,148.765,148.735,148.74,132300000.0
2009-10-19 17:39:00,148.74,148.76,148.69,148.705,166800000.0
2009-10-19 17:40:00,148.71,148.71,148.6,148.615,168100000.0
2009-10-19 17:41:00,148.615,148.665,148.6,148.635,140500000.0
2009-10-19 17:42:00,148.64,148.655,148.605,148.61,140200000.0
2009-10-19 17:43:00,148.61,148.64,148.595,148.64,91300000.0
2009-10-19 17:44:00,148.635,148.65,148.585,148.63,155000000.0
2009-10-19 17:45:00,148.62,148.645,148.6,148.645,228300000.0
2009-10-19 17:46:00,148.65,148.68,148.64,148.68,138900000.0
2009-10-19 17:47:00,148.675,148.715,148.655,148.71,209300000.0
2009-10-19 17:48:00,148.71,148.76,148.7,148.73,157700000.0
2009-10-19 17:49:00,148.73,148.74,148.695,148.7,133800000.0
2009-10-19 17:50:00,148.7,148.725,148.695,148.72,155400000.0
2009-10-19 17:51:00,148.73,148.76,148.705,148.74,135300000.0
2009-10-19 17:52:00,148.74,148.76,148.72,148.72,103900000.0
2009-10-19 17:53:00,148.72,148.765,148.69,148.755,173900000.0
2009-10-19 17:54:00,148.75,148.75,148.695,148.705,168100000.0
2009-10-19 17:55:00,148.705,148.73,148.69,148.71,121600000.0
2009-10-19 17:56:00,148.705,148.755,148.69,148.75,153300000.0
2009-10-19 17:57:00,148.75,148.805,148.75,148.785,104700000.0
2009-10-19 17:58:00,148.785,148.8,148.745,148.745,121500000.0
2009-10-19 17:59:00,148.76,148.815,148.745,148.76,113000000.0
2009-10-19 18:00:00,148.765,148.81,148.755,148.81,164700000.0
2009-10-19 18:01:00,148.81,148.845,148.79,148.845,184700000.0
2009-10-19 18:02:00,148.845,148.89,148.83,148.85,297800000.0
2009-10-19 18:03:00,148.85,148.855,148.825,148.84,113000000.0
2009-10-19 18:04:00,148.835,148.835,148.805,148.805,145000000.0
2009-10-19 18:05:00,148.805,148.815,148.76,148.76,134600000.0
2009-10-19 18:06:00,148.76,148.79,148.76,148.765,67000000.0
2009-10-19 18:07:00,148.765,148.825,148.765,148.825,131300000.0
2009-10-19 18:08:00,148.825,148.865,148.825,148.855,79000000.0
2009-10-19 18:09:00,148.855,148.91,148.825,148.83,153400000.0
2009-10-19 18:10:00,148.83,148.865,148.805,148.85,155600000.0
2009-10-19 18:11:00,148.85,148.895,148.825,148.875,135200000.0
2009-10-19 18:12:00,148.875,148.895,148.865,148.865,51200000.0
2009-10-19 18:13:00,148.855,148.905,148.855,148.9,92100000.0
2009-10-19 18:14:00,148.9,148.905,148.88,148.885,67500000.0
2009-10-19 18:15:00,148.885,148.885,148.865,148.865,121700000.0
2009-10-19 18:16:00,148.875,148.875,148.84,148.855,93300000.0
2009-10-19 18:17:00,148.84,148.845,148.795,148.795,90600000.0
2009-10-19 18:18:00,148.79,148.805,148.79,148.8,89100000.0
2009-10-19 18:19:00,148.8,148.86,148.8,148.84,177300000.0
2009-10-19 18:20:00,148.84,148.85,148.8,148.81,110300000.0
2009-10-19 18:21:00,148.81,148.815,148.795,148.795,37200000.0
2009-10-19 18:22:00,148.795,148.815,148.795,148.805,53500000.0
2009-10-19 18:23:00,148.795,148.795,148.765,148.785,121800000.0
2009-10-19 18:24:00,148.785,148.805,148.78,148.79,64200000.0
2009-10-19 18:25:00,148.795,148.82,148.795,148.81,71400000.0
2009-10-19 18:26:00,148.81,148.81,148.765,148.765,147600000.0
2009-10-19 18:27:00,148.765,148.785,148.76,148.765,93800000.0
2009-10-19 18:28:00,148.765,148.775,148.76,148.77,47100000.0
2009-10-19 18:29:00,148.77,148.795,148.77,148.78,110000000.0
2009-10-19 18:30:00,148.78,148.78,148.755,148.77,112900000.0
2009-10-19 18:31:00,148.77,148.77,148.715,148.715,119500000.0
2009-10-19 18:32:00,148.72,148.73,148.695,148.73,119400000.0
2009-10-19 18:33:00,148.725,148.74,148.725,148.74,106300000.0
2009-10-19 18:34:00,148.74,148.755,148.725,148.725,157900000.0
2009-10-19 18:35:00,148.725,148.75,148.725,148.75,69300000.0
2009-10-19 18:36:00,148.755,148.76,148.69,148.695,99900000.0
2009-10-19 18:37:00,148.7,148.7,148.675,148.685,96000000.0
2009-10-19 18:38:00,148.685,148.715,148.685,148.71,75000000.0
2009-10-19 18:39:00,148.705,148.71,148.68,148.705,158000000.0
2009-10-19 18:40:00,148.71,148.77,148.705,148.77,164500000.0
2009-10-19 18:41:00,148.77,148.795,148.765,148.795,127100000.0
2009-10-19 18:42:00,148.795,148.83,148.775,148.8,230600000.0
2009-10-19 18:43:00,148.79,148.805,148.775,148.78,126300000.0
2009-10-19 18:44:00,148.78,148.805,148.78,148.805,79700000.0
2009-10-19 18:45:00,148.8,148.8,148.765,148.77,127600000.0
2009-10-19 18:46:00,148.77,148.78,148.765,148.775,160300000.0
2009-10-19 18:47:00,148.765,148.78,148.75,148.765,174300000.0
2009-10-19 18:48:00,148.765,148.775,148.76,148.765,122600000.0
2009-10-19 18:49:00,148.765,148.775,148.76,148.76,111700000.0
2009-10-19 18:50:00,148.76,148.785,148.75,148.765,204900000.0
2009-10-19 18:51:00,148.765,148.775,148.75,148.775,118900000.0
2009-10-19 18:52:00,148.775,148.84,148.775,148.82,123500000.0
2009-10-19 18:53:00,148.82,148.82,148.77,148.775,125200000.0
2009-10-19 18:54:00,148.775,148.815,148.775,148.805,200800000.0
2009-10-19 18:55:00,148.805,148.81,148.785,148.795,266900000.0
2009-10-19 18:56:00,148.795,148.795,148.765,148.77,68500000.0
2009-10-19 18:57:00,148.77,148.785,148.76,148.785,77200000.0
2009-10-19 18:58:00,148.785,148.795,148.775,148.795,90800000.0
2009-10-19 18:59:00,148.795,148.815,148.775,148.805,90000000.0
2009-10-19 19:00:00,148.795,148.795,148.715,148.73,230700000.0
2009-10-19 19:01:00,148.725,148.725,148.675,148.69,193900000.0
2009-10-19 19:02:00,148.69,148.725,148.68,148.68,158000000.0
2009-10-19 19:03:00,148.68,148.69,148.675,148.675,54100000.0
2009-10-19 19:04:00,148.675,148.7,148.665,148.7,117000000.0
2009-10-19 19:05:00,148.7,148.72,148.7,148.71,56400000.0
2009-10-19 19:06:00,148.71,148.73,148.71,148.725,47600000.0
2009-10-19 19:07:00,148.725,148.79,148.71,148.77,145700000.0
2009-10-19 19:08:00,148.77,148.77,148.735,148.74,146200000.0
2009-10-19 19:09:00,148.74,148.75,148.725,148.725,118300000.0
2009-10-19 19:10:00,148.725,148.725,148.69,148.695,164200000.0
2009-10-19 19:11:00,148.695,148.71,148.69,148.71,74400000.0
2009-10-19 19:12:00,148.71,148.72,148.695,148.7,158500000.0
2009-10-19 19:13:00,148.7,148.705,148.695,148.7,101800000.0
2009-10-19 19:14:00,148.7,148.735,148.685,148.715,238100000.0
2009-10-19 19:15:00,148.715,148.735,148.715,148.715,195600000.0
2009-10-19 19:16:00,148.715,148.72,148.685,148.71,237200000.0
2009-10-19 19:17:00,148.71,148.74,148.7,148.705,191600000.0
2009-10-19 19:18:00,148.705,148.715,148.69,148.695,75100000.0
2009-10-19 19:19:00,148.69,148.695,148.685,148.695,32000000.0
2009-10-19 19:20:00,148.695,148.715,148.67,148.685,117600000.0
2009-10-19 19:21:00,148.685,148.74,148.675,148.735,102000000.0
2009-10-19 19:22:00,148.735,148.77,148.73,148.755,86300000.0
2009-10-19 19:23:00,148.725,148.75,148.725,148.75,102900000.0
2009-10-19 19:24:00,148.75,148.75,148.74,148.74,44900000.0
2009-10-19 19:25:00,148.74,148.74,148.73,148.73,85500000.0
2009-10-19 19:26:00,148.73,148.73,148.715,148.715,91000000.0
2009-10-19 19:27:00,148.715,148.715,148.7,148.705,40300000.0
2009-10-19 19:28:00,148.705,148.725,148.7,148.71,138500000.0
2009-10-19 19:29:00,148.72,148.72,148.7,148.705,90900000.0
2009-10-19 19:30:00,148.7,148.705,148.68,148.69,85700000.0
2009-10-19 19:31:00,148.69,148.705,148.685,148.7,43300000.0
2009-10-19 19:32:00,148.7,148.705,148.655,148.655,124800000.0
2009-10-19 19:33:00,148.66,148.725,148.64,148.685,106900000.0
2009-10-19 19:34:00,148.685,148.7,148.685,148.7,19200000.0
2009-10-19 19:35:00,148.7,148.715,148.68,148.695,103200000.0
2009-10-19 19:36:00,148.7,148.74,148.7,148.715,119900000.0
2009-10-19 19:37:00,148.725,148.74,148.715,148.725,131700000.0
2009-10-19 19:38:00,148.735,148.74,148.72,148.73,153600000.0
2009-10-19 19:39:00,148.73,148.75,148.73,148.74,103900000.0
2009-10-19 19:40:00,148.74,148.755,148.735,148.755,128400000.0
2009-10-19 19:41:00,148.75,148.76,148.725,148.73,133200000.0
2009-10-19 19:42:00,148.73,148.76,148.73,148.74,188800000.0
2009-10-19 19:43:00,148.74,148.755,148.715,148.73,115100000.0
2009-10-19 19:44:00,148.72,148.725,148.68,148.685,115300000.0
2009-10-19 19:45:00,148.685,148.685,148.65,148.67,93200000.0
2009-10-19 19:46:00,148.67,148.69,148.665,148.67,132100000.0
2009-10-19 19:47:00,148.67,148.675,148.66,148.67,108000000.0
2009-10-19 19:48:00,148.67,148.685,148.65,148.655,103300000.0
2009-10-19 19:49:00,148.665,148.665,148.655,148.66,96300000.0
2009-10-19 19:50:00,148.66,148.675,148.655,148.665,77600000.0
2009-10-19 19:51:00,148.665,148.665,148.635,148.645,78700000.0
2009-10-19 19:52:00,148.625,148.625,148.61,148.615,134500000.0
2009-10-19 19:53:00,148.615,148.62,148.6,148.61,101700000.0
2009-10-19 19:54:00,148.61,148.655,148.61,148.625,105500000.0
2009-10-19 19:55:00,148.625,148.63,148.62,148.62,65500000.0
2009-10-19 19:56:00,148.62,148.66,148.62,148.635,83500000.0
2009-10-19 19:57:00,148.625,148.65,148.625,148.65,75300000.0
2009-10-19 19:58:00,148.655,148.665,148.63,148.665,78300000.0
2009-10-19 19:59:00,148.665,148.675,148.665,148.67,141200000.0
2009-10-19 20:00:00,148.665,148.685,148.665,148.665,105300000.0
2009-10-19 20:01:00,148.66,148.665,148.64,148.64,91200000.0
2009-10-19 20:02:00,148.64,148.655,148.635,148.645,110900000.0
2009-10-19 20:03:00,148.635,148.66,148.63,148.645,185300000.0
2009-10-19 20:04:00,148.64,148.665,148.63,148.66,98900000.0
2009-10-19 20:05:00,148.655,148.665,148.645,148.665,102100000.0
2009-10-19 20:06:00,148.665,148.665,148.605,148.605,150500000.0
2009-10-19 20:07:00,148.605,148.63,148.6,148.625,99900000.0
2009-10-19 20:08:00,148.625,148.63,148.6,148.605,66000000.0
2009-10-19 20:09:00,148.61,148.625,148.61,148.625,42600000.0
2009-10-19 20:10:00,148.615,148.675,148.615,148.635,57200000.0
2009-10-19 20:11:00,148.635,148.65,148.635,148.645,58200000.0
2009-10-19 20:12:00,148.645,148.645,148.635,148.635,68700000.0
2009-10-19 20:13:00,148.635,148.64,148.615,148.625,89500000.0
2009-10-19 20:14:00,148.62,148.645,148.62,148.64,28200000.0
2009-10-19 20:15:00,148.64,148.67,148.62,148.62,99400000.0
2009-10-19 20:16:00,148.625,148.65,148.62,148.635,101900000.0
2009-10-19 20:17:00,148.635,148.635,148.615,148.63,211800000.0
2009-10-19 20:18:00,148.63,148.635,148.62,148.62,131900000.0
2009-10-19 20:19:00,148.62,148.625,148.595,148.61,161700000.0
2009-10-19 20:20:00,148.61,148.61,148.565,148.57,337900000.0
2009-10-19 20:21:00,148.57,148.625,148.57,148.58,256300000.0
2009-10-19 20:22:00,148.585,148.595,148.585,148.585,74100000.0
2009-10-19 20:23:00,148.585,148.595,148.585,148.59,35900000.0
2009-10-19 20:24:00,148.59,148.63,148.59,148.63,95500000.0
2009-10-19 20:25:00,148.625,148.64,148.61,148.625,148400000.0
2009-10-19 20:26:00,148.625,148.63,148.61,148.61,70600000.0
2009-10-19 20:27:00,148.61,148.635,148.6,148.615,171600000.0
2009-10-19 20:28:00,148.62,148.625,148.6,148.605,172000000.0
2009-10-19 20:29:00,148.605,148.63,148.6,148.625,139900000.0
2009-10-19 20:30:00,148.625,148.635,148.62,148.63,114600000.0
2009-10-19 20:31:00,148.625,148.645,148.625,148.64,185000000.0
2009-10-19 20:32:00,148.64,148.64,148.625,148.625,73600000.0
2009-10-19 20:33:00,148.635,148.645,148.615,148.625,201900000.0
2009-10-19 20:34:00,148.635,148.65,148.605,148.615,184900000.0
2009-10-19 20:35:00,148.615,148.67,148.615,148.67,266800000.0
2009-10-19 20:36:00,148.67,148.67,148.635,148.635,99300000.0
2009-10-19 20:37:00,148.63,148.675,148.63,148.66,82300000.0
2009-10-19 20:38:00,148.655,148.69,148.645,148.655,184200000.0
2009-10-19 20:39:00,148.66,148.66,148.645,148.645,66200000.0
2009-10-19 20:40:00,148.645,148.67,148.645,148.65,104000000.0
2009-10-19 20:41:00,148.65,148.67,148.64,148.655,120500000.0
2009-10-19 20:42:00,148.655,148.675,148.645,148.67,146300000.0
2009-10-19 20:43:00,148.67,148.675,148.66,148.675,113900000.0
2009-10-19 20:44:00,148.675,148.675,148.635,148.635,128400000.0
2009-10-19 20:45:00,148.63,148.63,148.59,148.605,129000000.0
2009-10-19 20:46:00,148.605,148.615,148.595,148.605,85600000.0
2009-10-19 20:47:00,148.605,148.605,148.54,148.545,90900000.0
2009-10-19 20:48:00,148.54,148.555,148.505,148.535,176200000.0
2009-10-19 20:49:00,148.53,148.54,148.48,148.525,299100000.0
2009-10-19 20:50:00,148.525,148.545,148.48,148.485,170400000.0
2009-10-19 20:51:00,148.485,148.485,148.415,148.415,137600000.0
2009-10-19 20:52:00,148.415,148.425,148.345,148.375,302500000.0
2009-10-19 20:53:00,148.375,148.4,148.375,148.39,210000000.0
2009-10-19 20:54:00,148.39,148.45,148.38,148.435,215600000.0
2009-10-19 20:55:00,148.435,148.445,148.41,148.42,261300000.0
2009-10-19 20:56:00,148.42,148.455,148.42,148.455,195600000.0
2009-10-19 20:57:00,148.455,148.47,148.45,148.465,91400000.0
2009-10-19 20:58:00,148.465,148.475,148.43,148.44,85800000.0
2009-10-19 20:59:00,148.44,148.48,148.44,148.48,195600000.0
2009-10-19 21:00:00,148.48,148.495,148.455,148.455,302600000.0
2009-10-19 21:01:00,148.455,148.455,148.43,148.43,102900000.0
2009-10-19 21:02:00,148.405,148.435,148.405,148.42,164900000.0
2009-10-19 21:03:00,148.42,148.43,148.41,148.43,113000000.0
2009-10-19 21:04:00,148.43,148.435,148.415,148.415,29500000.0
2009-10-19 21:05:00,148.415,148.415,148.39,148.395,82500000.0
2009-10-19 21:06:00,148.395,148.395,148.39,148.39,70400000.0
2009-10-19 21:07:00,148.39,148.39,148.355,148.355,90400000.0
2009-10-19 21:08:00,148.355,148.355,148.335,148.345,118000000.0
2009-10-19 21:09:00,148.35,148.355,148.34,148.35,65700000.0
2009-10-19 21:10:00,148.35,148.355,148.335,148.355,68800000.0
2009-10-19 21:11:00,148.355,148.4,148.355,148.38,149600000.0
2009-10-19 21:12:00,148.38,148.4,148.365,148.37,259500000.0
2009-10-19 21:13:00,148.37,148.39,148.37,148.39,29500000.0
2009-10-19 21:14:00,148.39,148.4,148.39,148.395,49100000.0
2009-10-19 21:15:00,148.4,148.415,148.39,148.39,101200000.0
2009-10-19 21:16:00,148.4,148.415,148.4,148.405,167500000.0
2009-10-19 21:17:00,148.4,148.4,148.38,148.385,69600000.0
2009-10-19 21:18:00,148.385,148.41,148.385,148.41,23000000.0
2009-10-19 21:19:00,148.41,148.415,148.395,148.41,85500000.0
2009-10-19 21:20:00,148.41,148.41,148.39,148.39,42900000.0
2009-10-19 21:21:00,148.385,148.385,148.34,148.34,85900000.0
2009-10-19 21:22:00,148.34,148.345,148.325,148.33,50100000.0
2009-10-19 21:23:00,148.335,148.345,148.325,148.335,116100000.0
2009-10-19 21:24:00,148.335,148.335,148.325,148.325,99200000.0
2009-10-19 21:25:00,148.325,148.38,148.32,148.38,183700000.0
2009-10-19 21:26:00,148.375,148.38,148.365,148.375,109400000.0
2009-10-19 21:27:00,148.375,148.385,148.35,148.35,69800000.0
2009-10-19 21:28:00,148.355,148.37,148.32,148.33,111600000.0
2009-10-19 21:29:00,148.33,148.345,148.33,148.345,49100000.0
2009-10-19 21:30:00,148.345,148.36,148.32,148.34,162800000.0
2009-10-19 21:31:00,148.34,148.345,148.315,148.345,185900000.0
2009-10-19 21:32:00,148.345,148.35,148.335,148.34,90500000.0
2009-10-19 21:33:00,148.34,148.35,148.34,148.345,74100000.0
2009-10-19 21:34:00,148.34,148.35,148.34,148.35,13400000.0
2009-10-19 21:35:00,148.35,148.35,148.34,148.34,12900000.0
2009-10-19 21:36:00,148.34,148.34,148.32,148.32,45600000.0
2009-10-19 21:37:00,148.32,148.33,148.3,148.3,103800000.0
2009-10-19 21:38:00,148.3,148.3,148.3,148.3,10800000.0
2009-10-19 21:39:00,148.3,148.335,148.3,148.33,124600000.0
2009-10-19 21:40:00,148.33,148.36,148.33,148.355,178400000.0
2009-10-19 21:41:00,148.36,148.36,148.325,148.33,94600000.0
2009-10-19 21:42:00,148.33,148.33,148.315,148.315,31900000.0
2009-10-19 21:43:00,148.315,148.34,148.315,148.33,125300000.0
2009-10-19 21:44:00,148.33,148.33,148.32,148.33,101300000.0
2009-10-19 21:45:00,148.33,148.345,148.325,148.34,48700000.0
2009-10-19 21:46:00,148.34,148.35,148.32,148.32,38400000.0
2009-10-19 21:47:00,148.325,148.33,148.315,148.32,71500000.0
2009-10-19 21:48:00,148.33,148.365,148.33,148.355,95400000.0
2009-10-19 21:49:00,148.35,148.36,148.34,148.35,86400000.0
2009-10-19 21:50:00,148.345,148.375,148.345,148.35,142400000.0
2009-10-19 21:51:00,148.355,148.365,148.345,148.345,130500000.0
2009-10-19 21:52:00,148.345,148.355,148.335,148.335,45600000.0
2009-10-19 21:53:00,148.33,148.345,148.32,148.345,126900000.0
2009-10-19 21:54:00,148.345,148.345,148.29,148.31,116000000.0
2009-10-19 21:55:00,148.31,148.335,148.31,148.335,78500000.0
2009-10-19 21:56:00,148.335,148.35,148.32,148.32,86700000.0
2009-10-19 21:57:00,148.32,148.325,148.32,148.32,29600000.0
2009-10-19 21:58:00,148.32,148.345,148.3,148.33,82700000.0
2009-10-19 21:59:00,148.33,148.33,148.32,148.325,119200000.0
2009-10-19 22:00:00,148.325,148.33,148.29,148.33,144300000.0
2009-10-19 22:01:00,148.335,148.36,148.335,148.36,106800000.0
2009-10-19 22:02:00,148.36,148.37,148.335,148.34,53200000.0
2009-10-19 22:03:00,148.34,148.34,148.325,148.335,96500000.0
2009-10-19 22:04:00,148.335,148.345,148.325,148.33,116700000.0
2009-10-19 22:05:00,148.325,148.34,148.32,148.335,92800000.0
2009-10-19 22:06:00,148.335,148.345,148.32,148.34,104800000.0
2009-10-19 22:07:00,148.33,148.385,148.33,148.38,50300000.0
2009-10-19 22:08:00,148.38,148.38,148.345,148.345,93500000.0
2009-10-19 22:09:00,148.345,148.355,148.34,148.34,50800000.0
2009-10-19 22:10:00,148.35,148.36,148.345,148.355,74200000.0
2009-10-19 22:11:00,148.355,148.365,148.34,148.365,36400000.0
2009-10-19 22:12:00,148.365,148.365,148.355,148.365,41900000.0
2009-10-19 22:13:00,148.365,148.365,148.335,148.36,64400000.0
2009-10-19 22:14:00,148.365,148.365,148.345,148.355,48800000.0
2009-10-19 22:15:00,148.355,148.375,148.355,148.365,37000000.0
2009-10-19 22:16:00,148.365,148.375,148.365,148.375,36400000.0
2009-10-19 22:17:00,148.39,148.415,148.375,148.415,57500000.0
2009-10-19 22:18:00,148.415,148.415,148.41,148.41,57900000.0
2009-10-19 22:19:00,148.41,148.41,148.375,148.375,50800000.0
2009-10-19 22:20:00,148.375,148.41,148.365,148.41,82300000.0
2009-10-19 22:21:00,148.415,148.445,148.4,148.43,85400000.0
2009-10-19 22:22:00,148.43,148.43,148.38,148.43,85500000.0
2009-10-19 22:23:00,148.43,148.43,148.415,148.415,6000000.0
2009-10-19 22:24:00,148.415,148.47,148.405,148.46,155000000.0
2009-10-19 22:25:00,148.425,148.46,148.425,148.44,93400000.0
2009-10-19 22:26:00,148.445,148.46,148.42,148.43,136300000.0
2009-10-19 22:27:00,148.42,148.435,148.405,148.405,38200000.0
2009-10-19 22:28:00,148.405,148.43,148.39,148.42,57400000.0
2009-10-19 22:29:00,148.42,148.42,148.405,148.405,53800000.0
2009-10-19 22:30:00,148.41,148.43,148.36,148.425,176700000.0
2009-10-19 22:31:00,148.425,148.45,148.4,148.42,114200000.0
2009-10-19 22:32:00,148.42,148.44,148.405,148.43,91500000.0
2009-10-19 22:33:00,148.43,148.475,148.425,148.445,130900000.0
2009-10-19 22:34:00,148.435,148.475,148.435,148.475,79000000.0
2009-10-19 22:35:00,148.49,148.49,148.45,148.455,125800000.0
2009-10-19 22:36:00,148.455,148.495,148.45,148.475,97400000.0
2009-10-19 22:37:00,148.475,148.495,148.47,148.47,84600000.0
2009-10-19 22:38:00,148.47,148.48,148.45,148.475,38600000.0
2009-10-19 22:39:00,148.475,148.495,148.465,148.475,60300000.0
2009-10-19 22:40:00,148.465,148.495,148.465,148.495,27400000.0
2009-10-19 22:41:00,148.495,148.495,148.47,148.475,20000000.0
2009-10-19 22:42:00,148.475,148.55,148.465,148.545,153800000.0
2009-10-19 22:43:00,148.555,148.57,148.51,148.51,213200000.0
2009-10-19 22:44:00,148.51,148.525,148.5,148.515,200200000.0
2009-10-19 22:45:00,148.515,148.545,148.515,148.52,217100000.0
2009-10-19 22:46:00,148.52,148.535,148.5,148.505,69000000.0
2009-10-19 22:47:00,148.51,148.51,148.485,148.485,70900000.0
2009-10-19 22:48:00,148.485,148.485,148.44,148.47,62000000.0
2009-10-19 22:49:00,148.465,148.475,148.46,148.47,32200000.0
2009-10-19 22:50:00,148.47,148.47,148.45,148.46,35900000.0
2009-10-19 22:51:00,148.45,148.465,148.43,148.45,67200000.0
2009-10-19 22:52:00,148.45,148.45,148.425,148.445,62300000.0
2009-10-19 22:53:00,148.445,148.47,148.445,148.455,54000000.0
2009-10-19 22:54:00,148.455,148.475,148.445,148.445,61800000.0
2009-10-19 22:55:00,148.455,148.48,148.455,148.48,30400000.0
2009-10-19 22:56:00,148.48,148.5,148.46,148.49,96800000.0
2009-10-19 22:57:00,148.49,148.5,148.475,148.485,57600000.0
2009-10-19 22:58:00,148.485,148.62,148.48,148.62,107200000.0
2009-10-19 22:59:00,148.625,148.69,148.595,148.67,122900000.0
2009-10-19 23:00:00,148.665,148.68,148.59,148.6,55000000.0
2009-10-19 23:01:00,148.6,148.64,148.55,148.61,94600000.0
2009-10-19 23:02:00,148.61,148.62,148.58,148.61,55200000.0
2009-10-19 23:03:00,148.605,148.615,148.565,148.595,56900000.0
2009-10-19 23:04:00,148.595,148.62,148.575,148.62,40700000.0
2009-10-19 23:05:00,148.62,148.62,148.6,148.6,22000000.0
2009-10-19 23:06:00,148.6,148.61,148.56,148.61,36100000.0
2009-10-19 23:07:00,148.615,148.625,148.58,148.58,41300000.0
2009-10-19 23:08:00,148.58,148.605,148.57,148.605,17900000.0
2009-10-19 23:09:00,148.6,148.605,148.6,148.6,16700000.0
2009-10-19 23:10:00,148.605,148.615,148.58,148.58,30400000.0
2009-10-19 23:11:00,148.575,148.595,148.5,148.525,46200000.0
2009-10-19 23:12:00,148.54,148.545,148.515,148.52,34400000.0
2009-10-19 23:13:00,148.51,148.55,148.51,148.55,10400000.0
2009-10-19 23:14:00,148.54,148.545,148.54,148.545,3600000.0
2009-10-19 23:15:00,148.535,148.585,148.535,148.585,8600000.0
2009-10-19 23:16:00,148.575,148.58,148.565,148.58,16000000.0
2009-10-19 23:17:00,148.58,148.585,148.565,148.575,24600000.0
2009-10-19 23:18:00,148.575,148.575,148.565,148.575,10800000.0
2009-10-19 23:19:00,148.58,148.59,148.575,148.58,16200000.0
2009-10-19 23:20:00,148.58,148.605,148.575,148.605,17800000.0
2009-10-19 23:21:00,148.61,148.61,148.6,148.6,2400000.0
2009-10-19 23:22:00,148.595,148.645,148.595,148.635,34100000.0
2009-10-19 23:23:00,148.635,148.655,148.635,148.655,14700000.0
2009-10-19 23:24:00,148.655,148.665,148.625,148.645,18800000.0
2009-10-19 23:25:00,148.64,148.655,148.64,148.64,16600000.0
2009-10-19 23:26:00,148.645,148.66,148.635,148.635,5800000.0
2009-10-19 23:27:00,148.615,148.64,148.615,148.625,12500000.0
2009-10-19 23:28:00,148.64,148.64,148.63,148.63,3600000.0
2009-10-19 23:29:00,148.635,148.635,148.635,148.635,1200000.0
2009-10-19 23:30:00,148.63,148.665,148.63,148.665,29000000.0
2009-10-19 23:31:00,148.66,148.685,148.66,148.68,16400000.0
2009-10-19 23:32:00,148.68,148.685,148.68,148.685,9300000.0
2009-10-19 23:33:00,148.685,148.73,148.685,148.73,29200000.0
2009-10-19 23:34:00,148.755,148.765,148.71,148.75,39700000.0
2009-10-19 23:35:00,148.74,148.74,148.7,148.71,25200000.0
2009-10-19 23:36:00,148.71,148.75,148.705,148.715,36500000.0
2009-10-19 23:37:00,148.715,148.735,148.705,148.715,22300000.0
2009-10-19 23:38:00,148.72,148.775,148.705,148.745,34500000.0
2009-10-19 23:39:00,148.74,148.745,148.735,148.735,10000000.0
2009-10-19 23:40:00,148.735,148.74,148.72,148.735,16600000.0
2009-10-19 23:41:00,148.735,148.76,148.72,148.76,28900000.0
2009-10-19 23:42:00,148.755,148.78,148.74,148.76,29600000.0
2009-10-19 23:43:00,148.76,148.805,148.76,148.785,52000000.0
2009-10-19 23:44:00,148.79,148.88,148.78,148.875,91700000.0
2009-10-19 23:45:00,148.89,148.89,148.855,148.87,70700000.0
2009-10-19 23:46:00,148.875,148.915,148.865,148.905,62900000.0
2009-10-19 23:47:00,148.895,148.915,148.885,148.91,42400000.0
2009-10-19 23:48:00,148.91,148.915,148.83,148.865,35700000.0
2009-10-19 23:49:00,148.865,148.91,148.865,148.895,24800000.0
2009-10-19 23:50:00,148.91,148.93,148.895,148.93,20000000.0
2009-10-19 23:51:00,148.92,148.955,148.915,148.94,73500000.0
2009-10-19 23:52:00,148.94,148.94,148.93,148.94,22400000.0
2009-10-19 23:53:00,148.935,148.935,148.87,148.92,57800000.0
2009-10-19 23:54:00,148.915,148.925,148.885,148.925,46500000.0
2009-10-19 23:55:00,148.94,148.98,148.925,148.935,30000000.0
2009-10-19 23:56:00,148.95,148.96,148.945,148.96,26900000.0
2009-10-19 23:57:00,148.955,148.955,148.945,148.945,9200000.0
2009-10-19 23:58:00,148.945,148.955,148.865,148.945,51600000.0
2009-10-19 23:59:00,148.915,148.915,148.9,148.905,9000000.0
2009-10-20 00:00:00,148.89,148.9,148.835,148.85,68500000.0
2009-10-20 00:01:00,148.845,148.855,148.845,148.845,6000000.0
2009-10-20 00:02:00,148.855,148.905,148.855,148.895,34100000.0
2009-10-20 00:03:00,148.9,148.9,148.885,148.885,6000000.0
2009-10-20 00:04:00,148.885,148.885,148.8,148.81,78700000.0
2009-10-20 00:05:00,148.815,148.83,148.805,148.825,30700000.0
2009-10-20 00:06:00,148.825,148.835,148.825,148.83,22000000.0
2009-10-20 00:07:00,148.83,148.855,148.83,148.835,17800000.0
2009-10-20 00:08:00,148.84,148.855,148.83,148.845,13200000.0
2009-10-20 00:09:00,148.83,148.855,148.83,148.835,24800000.0
2009-10-20 00:10:00,148.835,148.865,148.74,148.835,80400000.0
2009-10-20 00:11:00,148.835,148.845,148.8,148.805,84900000.0
2009-10-20 00:12:00,148.805,148.81,148.785,148.8,33900000.0
2009-10-20 00:13:00,148.8,148.81,148.785,148.81,15400000.0
2009-10-20 00:14:00,148.805,148.815,148.805,148.815,11800000.0
2009-10-20 00:15:00,148.81,148.815,148.795,148.81,29200000.0
2009-10-20 00:16:00,148.81,148.82,148.805,148.82,20200000.0
2009-10-20 00:17:00,148.82,148.82,148.77,148.775,38400000.0
2009-10-20 00:18:00,148.775,148.795,148.76,148.765,33400000.0
2009-10-20 00:19:00,148.775,148.785,148.765,148.775,22600000.0
2009-10-20 00:20:00,148.785,148.815,148.78,148.815,68400000.0
2009-10-20 00:21:00,148.815,148.815,148.765,148.785,42100000.0
2009-10-20 00:22:00,148.785,148.785,148.765,148.775,20800000.0
2009-10-20 00:23:00,148.775,148.795,148.755,148.78,64800000.0
2009-10-20 00:24:00,148.78,148.785,148.72,148.725,82900000.0
2009-10-20 00:25:00,148.73,148.73,148.685,148.685,59000000.0
2009-10-20 00:26:00,148.685,148.69,148.665,148.685,126100000.0
2009-10-20 00:27:00,148.69,148.69,148.675,148.675,28000000.0
2009-10-20 00:28:00,148.675,148.675,148.665,148.67,20000000.0
2009-10-20 00:29:00,148.66,148.665,148.61,148.63,64600000.0
2009-10-20 00:30:00,148.63,148.645,148.61,148.62,65500000.0
2009-10-20 00:31:00,148.63,148.665,148.625,148.645,33400000.0
2009-10-20 00:32:00,148.64,148.64,148.61,148.615,33000000.0
2009-10-20 00:33:00,148.615,148.62,148.585,148.6,53800000.0
2009-10-20 00:34:00,148.6,148.61,148.6,148.6,43600000.0
2009-10-20 00:35:00,148.6,148.61,148.595,148.605,116500000.0
2009-10-20 00:36:00,148.605,148.615,148.595,148.605,89800000.0
2009-10-20 00:37:00,148.605,148.62,148.575,148.605,40000000.0
2009-10-20 00:38:00,148.6,148.6,148.6,148.6,34600000.0
2009-10-20 00:39:00,148.615,148.625,148.615,148.615,49600000.0
2009-10-20 00:40:00,148.615,148.615,148.6,148.615,83000000.0
2009-10-20 00:41:00,148.615,148.615,148.615,148.615,20300000.0
2009-10-20 00:42:00,148.615,148.615,148.615,148.615,29700000.0
2009-10-20 00:43:00,148.615,148.615,148.61,148.61,40000000.0
2009-10-20 00:44:00,148.61,148.64,148.605,148.63,81200000.0
2009-10-20 00:45:00,148.63,148.635,148.625,148.63,35400000.0
2009-10-20 00:46:00,148.63,148.66,148.63,148.63,37900000.0
2009-10-20 00:47:00,148.63,148.63,148.63,148.63,16000000.0
2009-10-20 00:48:00,148.63,148.635,148.625,148.625,29200000.0
2009-10-20 00:49:00,148.625,148.625,148.605,148.615,39300000.0
2009-10-20 00:50:00,148.62,148.635,148.62,148.63,51800000.0
2009-10-20 00:51:00,148.63,148.63,148.63,148.63,1400000.0
2009-10-20 00:52:00,148.62,148.62,148.62,148.62,4200000.0
2009-10-20 00:53:00,148.62,148.62,148.615,148.615,5600000.0
2009-10-20 00:54:00,148.615,148.62,148.605,148.61,30400000.0
2009-10-20 00:55:00,148.605,148.62,148.59,148.62,37100000.0
2009-10-20 00:56:00,148.62,148.645,148.61,148.635,35400000.0
2009-10-20 00:57:00,148.635,148.635,148.625,148.635,28200000.0
2009-10-20 00:58:00,148.635,148.655,148.63,148.63,35700000.0
2009-10-20 00:59:00,148.63,148.675,148.625,148.675,21500000.0
2009-10-20 01:00:00,148.675,148.68,148.665,148.68,57400000.0
2009-10-20 01:01:00,148.675,148.68,148.66,148.66,39000000.0
2009-10-20 01:02:00,148.66,148.675,148.66,148.675,55800000.0
2009-10-20 01:03:00,148.675,148.7,148.665,148.695,71800000.0
2009-10-20 01:04:00,148.695,148.705,148.695,148.7,26200000.0
2009-10-20 01:05:00,148.7,148.71,148.675,148.675,48400000.0
2009-10-20 01:06:00,148.675,148.675,148.665,148.665,42000000.0
2009-10-20 01:07:00,148.665,148.685,148.665,148.685,36200000.0
2009-10-20 01:08:00,148.69,148.69,148.655,148.655,45500000.0
2009-10-20 01:09:00,148.65,148.665,148.65,148.665,9200000.0
2009-10-20 01:10:00,148.655,148.665,148.63,148.645,30900000.0
2009-10-20 01:11:00,148.645,148.665,148.645,148.655,40300000.0
2009-10-20 01:12:00,148.655,148.69,148.65,148.685,48400000.0
2009-10-20 01:13:00,148.685,148.685,148.685,148.685,9800000.0
2009-10-20 01:14:00,148.685,148.685,148.65,148.65,28200000.0
2009-10-20 01:15:00,148.65,148.665,148.65,148.66,19800000.0
2009-10-20 01:16:00,148.665,148.665,148.665,148.665,7200000.0
2009-10-20 01:17:00,148.665,148.665,148.665,148.665,6600000.0
2009-10-20 01:18:00,148.665,148.665,148.665,148.665,62400000.0
2009-10-20 01:19:00,148.665,148.665,148.66,148.66,355200000.0
2009-10-20 01:20:00,148.66,148.675,148.655,148.675,125200000.0
2009-10-20 01:21:00,148.675,148.695,148.66,148.665,38800000.0
2009-10-20 01:22:00,148.685,148.73,148.68,148.725,92700000.0
2009-10-20 01:23:00,148.72,148.78,148.715,148.78,116900000.0
2009-10-20 01:24:00,148.78,148.805,148.765,148.805,120400000.0
2009-10-20 01:25:00,148.805,148.825,148.8,148.825,107900000.0
2009-10-20 01:26:00,148.825,148.845,148.825,148.835,54200000.0
2009-10-20 01:27:00,148.845,148.86,148.825,148.855,134800000.0
2009-10-20 01:28:00,148.855,148.9,148.85,148.895,155200000.0
2009-10-20 01:29:00,148.895,148.9,148.855,148.86,58200000.0
2009-10-20 01:30:00,148.855,148.92,148.845,148.915,145500000.0
2009-10-20 01:31:00,148.915,148.92,148.885,148.905,102500000.0
2009-10-20 01:32:00,148.91,148.925,148.88,148.925,137100000.0
2009-10-20 01:33:00,148.92,148.975,148.915,148.945,196100000.0
2009-10-20 01:34:00,148.945,148.95,148.89,148.905,146900000.0
2009-10-20 01:35:00,148.905,148.94,148.885,148.895,100900000.0
2009-10-20 01:36:00,148.895,148.915,148.895,148.905,118200000.0
2009-10-20 01:37:00,148.905,148.93,148.875,148.875,108000000.0
2009-10-20 01:38:00,148.875,148.875,148.815,148.825,93000000.0
2009-10-20 01:39:00,148.825,148.84,148.79,148.81,68000000.0
2009-10-20 01:40:00,148.815,148.815,148.81,148.81,28000000.0
2009-10-20 01:41:00,148.81,148.82,148.805,148.815,36600000.0
2009-10-20 01:42:00,148.815,148.815,148.77,148.77,65900000.0
2009-10-20 01:43:00,148.77,148.77,148.75,148.76,99700000.0
2009-10-20 01:44:00,148.76,148.765,148.745,148.765,65200000.0
2009-10-20 01:45:00,148.77,148.78,148.765,148.78,70800000.0
2009-10-20 01:46:00,148.78,148.8,148.78,148.8,31800000.0
2009-10-20 01:47:00,148.795,148.805,148.795,148.795,16200000.0
2009-10-20 01:48:00,148.79,148.805,148.79,148.8,34600000.0
2009-10-20 01:49:00,148.805,148.825,148.805,148.81,24400000.0
2009-10-20 01:50:00,148.81,148.845,148.81,148.845,42200000.0
2009-10-20 01:51:00,148.845,148.895,148.845,148.88,42400000.0
2009-10-20 01:52:00,148.87,148.885,148.86,148.885,118300000.0
2009-10-20 01:53:00,148.885,148.92,148.88,148.915,391200000.0
2009-10-20 01:54:00,148.915,148.915,148.885,148.89,215200000.0
2009-10-20 01:55:00,148.895,148.9,148.895,148.895,36600000.0
2009-10-20 01:56:00,148.895,148.92,148.895,148.92,45000000.0
2009-10-20 01:57:00,148.92,148.945,148.9,148.92,153600000.0
2009-10-20 01:58:00,148.92,148.945,148.915,148.925,101400000.0
2009-10-20 01:59:00,148.925,148.925,148.89,148.91,88900000.0
2009-10-20 02:00:00,148.91,148.925,148.855,148.905,131900000.0
2009-10-20 02:01:00,148.905,148.915,148.825,148.84,112200000.0
2009-10-20 02:02:00,148.84,148.865,148.765,148.815,136700000.0
2009-10-20 02:03:00,148.82,148.835,148.69,148.69,153000000.0
2009-10-20 02:04:00,148.69,148.695,148.635,148.66,174700000.0
2009-10-20 02:05:00,148.665,148.665,148.53,148.56,163600000.0
2009-10-20 02:06:00,148.56,148.56,148.525,148.555,95800000.0
2009-10-20 02:07:00,148.56,148.57,148.52,148.565,87200000.0
2009-10-20 02:08:00,148.565,148.61,148.55,148.605,102300000.0
2009-10-20 02:09:00,148.6,148.65,148.6,148.63,48600000.0
2009-10-20 02:10:00,148.63,148.645,148.585,148.59,96000000.0
2009-10-20 02:11:00,148.59,148.665,148.59,148.645,93800000.0
2009-10-20 02:12:00,148.645,148.66,148.575,148.625,116200000.0
2009-10-20 02:13:00,148.62,148.62,148.58,148.605,64900000.0
2009-10-20 02:14:00,148.615,148.655,148.615,148.655,52300000.0
2009-10-20 02:15:00,148.645,148.645,148.56,148.595,92700000.0
2009-10-20 02:16:00,148.595,148.64,148.595,148.63,63400000.0
2009-10-20 02:17:00,148.62,148.625,148.585,148.585,44600000.0
2009-10-20 02:18:00,148.58,148.625,148.58,148.615,65900000.0
2009-10-20 02:19:00,148.64,148.645,148.615,148.635,55700000.0
2009-10-20 02:20:00,148.635,148.705,148.63,148.65,75300000.0
2009-10-20 02:21:00,148.65,148.695,148.65,148.695,129000000.0
2009-10-20 02:22:00,148.685,148.69,148.615,148.64,92300000.0
2009-10-20 02:23:00,148.635,148.71,148.63,148.71,123600000.0
2009-10-20 02:24:00,148.71,148.71,148.655,148.675,123300000.0
2009-10-20 02:25:00,148.67,148.67,148.64,148.645,20400000.0
2009-10-20 02:26:00,148.645,148.66,148.58,148.59,140300000.0
2009-10-20 02:27:00,148.59,148.6,148.5,148.515,130200000.0
2009-10-20 02:28:00,148.515,148.54,148.48,148.53,82400000.0
2009-10-20 02:29:00,148.54,148.58,148.53,148.54,62000000.0
2009-10-20 02:30:00,148.54,148.57,148.52,148.53,168200000.0
2009-10-20 02:31:00,148.54,148.6,148.52,148.565,135300000.0
2009-10-20 02:32:00,148.565,148.57,148.515,148.515,112200000.0
2009-10-20 02:33:00,148.515,148.595,148.51,148.59,170400000.0
2009-10-20 02:34:00,148.59,148.6,148.54,148.54,105100000.0
2009-10-20 02:35:00,148.535,148.54,148.48,148.49,49300000.0
2009-10-20 02:36:00,148.49,148.505,148.465,148.485,185700000.0
2009-10-20 02:37:00,148.485,148.485,148.41,148.415,118200000.0
2009-10-20 02:38:00,148.415,148.48,148.415,148.46,177400000.0
2009-10-20 02:39:00,148.465,148.475,148.445,148.455,105100000.0
2009-10-20 02:40:00,148.455,148.495,148.445,148.49,151400000.0
2009-10-20 02:41:00,148.49,148.525,148.47,148.49,120100000.0
2009-10-20 02:42:00,148.49,148.58,148.49,148.575,126800000.0
2009-10-20 02:43:00,148.565,148.63,148.51,148.535,176280000.0
2009-10-20 02:44:00,148.54,148.605,148.53,148.605,158800000.0
2009-10-20 02:45:00,148.6,148.63,148.565,148.565,185300000.0
2009-10-20 02:46:00,148.56,148.56,148.495,148.54,121100000.0
2009-10-20 02:47:00,148.545,148.545,148.53,148.53,82200000.0
2009-10-20 02:48:00,148.535,148.565,148.495,148.5,89800000.0
2009-10-20 02:49:00,148.5,148.575,148.495,148.53,162400000.0
2009-10-20 02:50:00,148.53,148.545,148.485,148.495,112600000.0
2009-10-20 02:51:00,148.5,148.555,148.495,148.555,197900000.0
2009-10-20 02:52:00,148.555,148.555,148.51,148.51,99100000.0
2009-10-20 02:53:00,148.51,148.55,148.51,148.515,161300000.0
2009-10-20 02:54:00,148.515,148.515,148.435,148.475,205500000.0
2009-10-20 02:55:00,148.47,148.47,148.415,148.425,147500000.0
2009-10-20 02:56:00,148.425,148.445,148.395,148.41,125800000.0
2009-10-20 02:57:00,148.41,148.445,148.41,148.43,106000000.0
2009-10-20 02:58:00,148.43,148.48,148.425,148.445,78900000.0
2009-10-20 02:59:00,148.445,148.455,148.405,148.455,108800000.0
2009-10-20 03:00:00,148.455,148.455,148.315,148.35,273100000.0
2009-10-20 03:01:00,148.35,148.39,148.31,148.355,270600000.0
2009-10-20 03:02:00,148.36,148.38,148.33,148.34,95700000.0
2009-10-20 03:03:00,148.35,148.385,148.305,148.33,139600000.0
2009-10-20 03:04:00,148.33,148.365,148.32,148.35,180800000.0
2009-10-20 03:05:00,148.35,148.38,148.32,148.325,133200000.0
2009-10-20 03:06:00,148.33,148.345,148.295,148.295,83800000.0
2009-10-20 03:07:00,148.3,148.335,148.285,148.285,168200000.0
2009-10-20 03:08:00,148.285,148.285,148.205,148.22,262400000.0
2009-10-20 03:09:00,148.22,148.26,148.21,148.21,199400000.0
2009-10-20 03:10:00,148.205,148.235,148.185,148.235,208700000.0
2009-10-20 03:11:00,148.24,148.255,148.225,148.23,114000000.0
2009-10-20 03:12:00,148.23,148.275,148.225,148.25,118900000.0
2009-10-20 03:13:00,148.25,148.27,148.205,148.235,93900000.0
2009-10-20 03:14:00,148.225,148.26,148.195,148.205,190300000.0
2009-10-20 03:15:00,148.215,148.245,148.195,148.195,296000000.0
2009-10-20 03:16:00,148.195,148.21,148.18,148.19,149200000.0
2009-10-20 03:17:00,148.19,148.295,148.19,148.27,364100000.0
2009-10-20 03:18:00,148.275,148.3,148.245,148.285,248900000.0
2009-10-20 03:19:00,148.28,148.285,148.23,148.255,129400000.0
2009-10-20 03:20:00,148.255,148.255,148.2,148.25,160900000.0
2009-10-20 03:21:00,148.25,148.275,148.235,148.275,126800000.0
2009-10-20 03:22:00,148.28,148.29,148.26,148.265,70900000.0
2009-10-20 03:23:00,148.275,148.335,148.27,148.285,110200000.0
2009-10-20 03:24:00,148.29,148.305,148.285,148.29,101800000.0
2009-10-20 03:25:00,148.27,148.3,148.265,148.295,147400000.0
2009-10-20 03:26:00,148.295,148.315,148.28,148.285,83100000.0
2009-10-20 03:27:00,148.285,148.31,148.285,148.31,101100000.0
2009-10-20 03:28:00,148.315,148.39,148.315,148.35,166600000.0
2009-10-20 03:29:00,148.36,148.435,148.36,148.395,109400000.0
2009-10-20 03:30:00,148.415,148.415,148.37,148.38,152000000.0
2009-10-20 03:31:00,148.39,148.475,148.385,148.465,158300000.0
2009-10-20 03:32:00,148.45,148.47,148.385,148.385,255800000.0
2009-10-20 03:33:00,148.385,148.42,148.29,148.32,160200000.0
2009-10-20 03:34:00,148.325,148.36,148.305,148.32,236400000.0
2009-10-20 03:35:00,148.32,148.36,148.315,148.33,147600000.0
2009-10-20 03:36:00,148.33,148.365,148.295,148.345,181800000.0
2009-10-20 03:37:00,148.34,148.355,148.31,148.325,170900000.0
2009-10-20 03:38:00,148.34,148.34,148.3,148.325,189300000.0
2009-10-20 03:39:00,148.33,148.36,148.32,148.335,122100000.0
2009-10-20 03:40:00,148.335,148.35,148.3,148.305,245800000.0
2009-10-20 03:41:00,148.305,148.345,148.24,148.345,333000000.0
2009-10-20 03:42:00,148.345,148.345,148.285,148.32,133000000.0
2009-10-20 03:43:00,148.32,148.365,148.285,148.3,165900000.0
2009-10-20 03:44:00,148.295,148.295,148.215,148.23,170300000.0
2009-10-20 03:45:00,148.235,148.29,148.235,148.285,119000000.0
2009-10-20 03:46:00,148.285,148.31,148.27,148.3,101700000.0
2009-10-20 03:47:00,148.305,148.335,148.275,148.33,99500000.0
2009-10-20 03:48:00,148.33,148.33,148.28,148.31,80300000.0
2009-10-20 03:49:00,148.32,148.32,148.28,148.285,59600000.0
2009-10-20 03:50:00,148.285,148.345,148.28,148.33,88500000.0
2009-10-20 03:51:00,148.34,148.345,148.29,148.315,130400000.0
2009-10-20 03:52:00,148.31,148.365,148.31,148.355,88000000.0
2009-10-20 03:53:00,148.35,148.355,148.31,148.32,136200000.0
2009-10-20 03:54:00,148.32,148.385,148.315,148.385,111100000.0
2009-10-20 03:55:00,148.385,148.39,148.365,148.375,91300000.0
2009-10-20 03:56:00,148.375,148.4,148.365,148.38,41900000.0
2009-10-20 03:57:00,148.38,148.41,148.38,148.395,60600000.0
2009-10-20 03:58:00,148.395,148.395,148.375,148.395,33500000.0
2009-10-20 03:59:00,148.385,148.395,148.365,148.38,63700000.0
2009-10-20 04:00:00,148.385,148.385,148.33,148.33,61800000.0
2009-10-20 04:01:00,148.33,148.34,148.32,148.32,52000000.0
2009-10-20 04:02:00,148.325,148.34,148.29,148.305,103700000.0
2009-10-20 04:03:00,148.3,148.33,148.29,148.305,49300000.0
2009-10-20 04:04:00,148.305,148.335,148.28,148.3,120000000.0
2009-10-20 04:05:00,148.31,148.325,148.31,148.325,31400000.0
2009-10-20 04:06:00,148.325,148.325,148.31,148.315,26000000.0
2009-10-20 04:07:00,148.32,148.34,148.315,148.32,48900000.0
2009-10-20 04:08:00,148.32,148.35,148.32,148.33,134200000.0
2009-10-20 04:09:00,148.33,148.335,148.325,148.335,61500000.0
2009-10-20 04:10:00,148.325,148.325,148.28,148.285,76000000.0
2009-10-20 04:11:00,148.285,148.285,148.21,148.21,66600000.0
2009-10-20 04:12:00,148.215,148.225,148.195,148.215,77600000.0
2009-10-20 04:13:00,148.215,148.23,148.215,148.225,72200000.0
2009-10-20 04:14:00,148.225,148.23,148.21,148.23,101900000.0
2009-10-20 04:15:00,148.23,148.305,148.23,148.305,63900000.0
2009-10-20 04:16:00,148.305,148.325,148.26,148.31,105900000.0
2009-10-20 04:17:00,148.305,148.305,148.27,148.305,41000000.0
2009-10-20 04:18:00,148.295,148.305,148.27,148.29,51000000.0
2009-10-20 04:19:00,148.3,148.3,148.275,148.28,37700000.0
2009-10-20 04:20:00,148.28,148.28,148.26,148.265,88700000.0
2009-10-20 04:21:00,148.265,148.275,148.265,148.27,45200000.0
2009-10-20 04:22:00,148.27,148.275,148.22,148.23,65000000.0
2009-10-20 04:23:00,148.22,148.245,148.21,148.245,121700000.0
2009-10-20 04:24:00,148.245,148.295,148.24,148.24,85100000.0
2009-10-20 04:25:00,148.25,148.265,148.21,148.235,130000000.0
2009-10-20 04:26:00,148.235,148.25,148.23,148.24,55900000.0
2009-10-20 04:27:00,148.24,148.255,148.235,148.235,36900000.0
2009-10-20 04:28:00,148.255,148.285,148.235,148.26,71400000.0
2009-10-20 04:29:00,148.25,148.25,148.205,148.215,88600000.0
2009-10-20 04:30:00,148.225,148.235,148.195,148.215,60300000.0
2009-10-20 04:31:00,148.195,148.23,148.195,148.215,65800000.0
2009-10-20 04:32:00,148.215,148.23,148.21,148.225,47600000.0
2009-10-20 04:33:00,148.225,148.23,148.175,148.225,102500000.0
2009-10-20 04:34:00,148.22,148.22,148.155,148.18,100400000.0
2009-10-20 04:35:00,148.18,148.2,148.165,148.185,87400000.0
2009-10-20 04:36:00,148.185,148.195,148.18,148.19,85600000.0
2009-10-20 04:37:00,148.19,148.19,148.17,148.18,54800000.0
2009-10-20 04:38:00,148.19,148.2,148.15,148.16,115500000.0
2009-10-20 04:39:00,148.17,148.19,148.15,148.165,54500000.0
2009-10-20 04:40:00,148.17,148.17,148.14,148.14,45700000.0
2009-10-20 04:41:00,148.135,148.185,148.13,148.175,138200000.0
2009-10-20 04:42:00,148.175,148.22,148.175,148.195,51300000.0
2009-10-20 04:43:00,148.2,148.235,148.195,148.235,101700000.0
2009-10-20 04:44:00,148.23,148.26,148.225,148.25,84800000.0
2009-10-20 04:45:00,148.25,148.32,148.225,148.26,121500000.0
2009-10-20 04:46:00,148.26,148.28,148.24,148.25,43100000.0
2009-10-20 04:47:00,148.25,148.26,148.24,148.24,36400000.0
2009-10-20 04:48:00,148.24,148.24,148.215,148.225,35100000.0
2009-10-20 04:49:00,148.23,148.25,148.23,148.245,19800000.0
2009-10-20 04:50:00,148.255,148.255,148.215,148.215,78800000.0
2009-10-20 04:51:00,148.215,148.215,148.2,148.215,53500000.0
2009-10-20 04:52:00,148.215,148.22,148.19,148.2,66100000.0
2009-10-20 04:53:00,148.19,148.19,148.16,148.175,45000000.0
2009-10-20 04:54:00,148.175,148.175,148.16,148.16,106400000.0
2009-10-20 04:55:00,148.16,148.215,148.16,148.215,84000000.0
2009-10-20 04:56:00,148.215,148.215,148.17,148.195,37900000.0
2009-10-20 04:57:00,148.195,148.195,148.14,148.175,78000000.0
2009-10-20 04:58:00,148.175,148.2,148.14,148.19,107700000.0
2009-10-20 04:59:00,148.19,148.19,148.15,148.155,78000000.0
2009-10-20 05:00:00,148.15,148.155,148.13,148.14,46400000.0
2009-10-20 05:01:00,148.14,148.145,148.105,148.145,92300000.0
2009-10-20 05:02:00,148.13,148.165,148.115,148.12,90500000.0
2009-10-20 05:03:00,148.115,148.15,148.1,148.14,144900000.0
2009-10-20 05:04:00,148.15,148.19,148.13,148.165,88500000.0
2009-10-20 05:05:00,148.17,148.22,148.165,148.2,41200000.0
2009-10-20 05:06:00,148.2,148.205,148.2,148.2,30100000.0
2009-10-20 05:07:00,148.205,148.215,148.195,148.2,75600000.0
2009-10-20 05:08:00,148.2,148.235,148.185,148.225,80500000.0
2009-10-20 05:09:00,148.225,148.23,148.175,148.23,207600000.0
2009-10-20 05:10:00,148.23,148.23,148.185,148.2,91800000.0
2009-10-20 05:11:00,148.21,148.22,148.165,148.195,101200000.0
2009-10-20 05:12:00,148.195,148.22,148.19,148.2,100600000.0
2009-10-20 05:13:00,148.195,148.21,148.19,148.2,106100000.0
2009-10-20 05:14:00,148.2,148.225,148.195,148.22,70400000.0
2009-10-20 05:15:00,148.225,148.235,148.215,148.225,76900000.0
2009-10-20 05:16:00,148.22,148.235,148.22,148.23,37900000.0
2009-10-20 05:17:00,148.23,148.25,148.225,148.25,39400000.0
2009-10-20 05:18:00,148.25,148.25,148.225,148.24,74000000.0
2009-10-20 05:19:00,148.24,148.26,148.235,148.245,84600000.0
2009-10-20 05:20:00,148.235,148.235,148.22,148.22,46000000.0
2009-10-20 05:21:00,148.215,148.22,148.18,148.21,88400000.0
2009-10-20 05:22:00,148.21,148.26,148.17,148.26,129500000.0
2009-10-20 05:23:00,148.26,148.27,148.21,148.21,100800000.0
2009-10-20 05:24:00,148.205,148.205,148.19,148.2,43500000.0
2009-10-20 05:25:00,148.195,148.26,148.195,148.25,55300000.0
2009-10-20 05:26:00,148.24,148.265,148.24,148.25,113600000.0
2009-10-20 05:27:00,148.265,148.265,148.24,148.24,40100000.0
2009-10-20 05:28:00,148.245,148.245,148.235,148.235,31800000.0
2009-10-20 05:29:00,148.235,148.25,148.225,148.25,55000000.0
2009-10-20 05:30:00,148.245,148.26,148.21,148.22,53000000.0
2009-10-20 05:31:00,148.22,148.225,148.21,148.215,51200000.0
2009-10-20 05:32:00,148.22,148.245,148.22,148.245,48000000.0
2009-10-20 05:33:00,148.24,148.27,148.205,148.25,103900000.0
2009-10-20 05:34:00,148.25,148.29,148.21,148.27,131600000.0
2009-10-20 05:35:00,148.28,148.285,148.245,148.245,79700000.0
2009-10-20 05:36:00,148.255,148.255,148.245,148.255,8400000.0
2009-10-20 05:37:00,148.25,148.255,148.245,148.255,20300000.0
2009-10-20 05:38:00,148.255,148.255,148.18,148.19,110200000.0
2009-10-20 05:39:00,148.19,148.195,148.125,148.125,177800000.0
2009-10-20 05:40:00,148.12,148.165,148.115,148.135,209200000.0
2009-10-20 05:41:00,148.135,148.155,148.125,148.125,78600000.0
2009-10-20 05:42:00,148.13,148.135,148.125,148.135,31900000.0
2009-10-20 05:43:00,148.135,148.135,148.1,148.115,76900000.0
2009-10-20 05:44:00,148.115,148.13,148.11,148.13,25400000.0
2009-10-20 05:45:00,148.13,148.14,148.11,148.135,74200000.0
2009-10-20 05:46:00,148.13,148.155,148.105,148.13,138600000.0
2009-10-20 05:47:00,148.135,148.15,148.12,148.14,129700000.0
2009-10-20 05:48:00,148.14,148.14,148.125,148.125,35100000.0
2009-10-20 05:49:00,148.13,148.17,148.125,148.16,61900000.0
2009-10-20 05:50:00,148.155,148.17,148.145,148.17,51800000.0
2009-10-20 05:51:00,148.17,148.175,148.155,148.16,129100000.0
2009-10-20 05:52:00,148.16,148.17,148.155,148.16,51700000.0
2009-10-20 05:53:00,148.16,148.175,148.145,148.15,44700000.0
2009-10-20 05:54:00,148.145,148.16,148.13,148.13,29800000.0
2009-10-20 05:55:00,148.13,148.155,148.11,148.155,75700000.0
2009-10-20 05:56:00,148.15,148.17,148.14,148.155,57500000.0
2009-10-20 05:57:00,148.155,148.17,148.155,148.165,40500000.0
2009-10-20 05:58:00,148.16,148.19,148.16,148.19,107800000.0
2009-10-20 05:59:00,148.19,148.235,148.19,148.225,55100000.0
2009-10-20 06:00:00,148.225,148.23,148.2,148.2,78900000.0
2009-10-20 06:01:00,148.2,148.22,148.2,148.22,49400000.0
2009-10-20 06:02:00,148.22,148.22,148.19,148.195,12000000.0
2009-10-20 06:03:00,148.185,148.205,148.185,148.195,37500000.0
2009-10-20 06:04:00,148.195,148.195,148.19,148.195,56900000.0
2009-10-20 06:05:00,148.195,148.21,148.19,148.205,25100000.0
2009-10-20 06:06:00,148.21,148.24,148.195,148.22,68300000.0
2009-10-20 06:07:00,148.22,148.22,148.2,148.21,64300000.0
2009-10-20 06:08:00,148.21,148.23,148.205,148.23,23800000.0
2009-10-20 06:09:00,148.225,148.245,148.225,148.24,41800000.0
2009-10-20 06:10:00,148.235,148.24,148.225,148.23,62300000.0
2009-10-20 06:11:00,148.24,148.24,148.195,148.195,48000000.0
2009-10-20 06:12:00,148.195,148.21,148.19,148.195,39900000.0
2009-10-20 06:13:00,148.19,148.19,148.18,148.18,8900000.0
2009-10-20 06:14:00,148.175,148.175,148.15,148.16,58100000.0
2009-10-20 06:15:00,148.17,148.17,148.145,148.155,68200000.0
2009-10-20 06:16:00,148.16,148.205,148.155,148.205,38400000.0
2009-10-20 06:17:00,148.205,148.25,148.19,148.23,146800000.0
2009-10-20 06:18:00,148.23,148.23,148.215,148.22,70400000.0
2009-10-20 06:19:00,148.235,148.255,148.215,148.235,66300000.0
2009-10-20 06:20:00,148.235,148.25,148.22,148.24,98600000.0
2009-10-20 06:21:00,148.245,148.245,148.23,148.23,43100000.0
2009-10-20 06:22:00,148.23,148.23,148.22,148.225,51600000.0
2009-10-20 06:23:00,148.225,148.235,148.21,148.21,45200000.0
2009-10-20 06:24:00,148.21,148.23,148.21,148.215,81700000.0
2009-10-20 06:25:00,148.215,148.215,148.16,148.185,76900000.0
2009-10-20 06:26:00,148.185,148.185,148.175,148.175,28100000.0
2009-10-20 06:27:00,148.18,148.185,148.165,148.18,25700000.0
2009-10-20 06:28:00,148.18,148.18,148.12,148.125,57800000.0
2009-10-20 06:29:00,148.115,148.12,148.105,148.11,47800000.0
2009-10-20 06:30:00,148.115,148.125,148.11,148.125,41500000.0
2009-10-20 06:31:00,148.115,148.13,148.115,148.115,55700000.0
2009-10-20 06:32:00,148.115,148.125,148.115,148.115,50000000.0
2009-10-20 06:33:00,148.115,148.13,148.115,148.115,77600000.0
2009-10-20 06:34:00,148.12,148.135,148.115,148.125,64800000.0
2009-10-20 06:35:00,148.13,148.13,148.055,148.07,58200000.0
2009-10-20 06:36:00,148.06,148.09,148.055,148.08,100900000.0
2009-10-20 06:37:00,148.085,148.085,148.055,148.08,97700000.0
2009-10-20 06:38:00,148.08,148.085,148.06,148.06,143100000.0
2009-10-20 06:39:00,148.055,148.08,148.04,148.065,92700000.0
2009-10-20 06:40:00,148.065,148.065,148.025,148.025,35800000.0
2009-10-20 06:41:00,148.03,148.035,147.935,147.985,177000000.0
2009-10-20 06:42:00,147.985,148.045,147.945,147.96,182700000.0
2009-10-20 06:43:00,147.96,147.985,147.94,147.98,184600000.0
2009-10-20 06:44:00,147.98,147.985,147.905,147.915,134000000.0
2009-10-20 06:45:00,147.92,147.93,147.885,147.885,77300000.0
2009-10-20 06:46:00,147.885,147.895,147.85,147.895,131780000.0
2009-10-20 06:47:00,147.905,147.93,147.88,147.915,98300000.0
2009-10-20 06:48:00,147.915,147.955,147.905,147.955,111100000.0
2009-10-20 06:49:00,147.945,147.945,147.89,147.905,112600000.0
2009-10-20 06:50:00,147.92,147.97,147.92,147.965,85100000.0
2009-10-20 06:51:00,147.965,147.98,147.955,147.965,49600000.0
2009-10-20 06:52:00,147.965,147.98,147.94,147.96,84000000.0
2009-10-20 06:53:00,147.96,147.96,147.915,147.92,51300000.0
2009-10-20 06:54:00,147.92,147.955,147.835,147.835,130500000.0
2009-10-20 06:55:00,147.84,147.875,147.84,147.855,63800000.0
2009-10-20 06:56:00,147.855,147.89,147.85,147.88,130400000.0
2009-10-20 06:57:00,147.885,147.885,147.825,147.83,126500000.0
2009-10-20 06:58:00,147.835,147.895,147.825,147.895,105100000.0
2009-10-20 06:59:00,147.885,147.93,147.885,147.92,98200000.0
2009-10-20 07:00:00,147.925,147.97,147.88,147.88,120900000.0
2009-10-20 07:01:00,147.88,147.89,147.845,147.88,116800000.0
2009-10-20 07:02:00,147.885,147.915,147.86,147.915,141200000.0
2009-10-20 07:03:00,147.915,147.94,147.885,147.885,91300000.0
2009-10-20 07:04:00,147.88,147.88,147.84,147.88,80600000.0
2009-10-20 07:05:00,147.885,147.895,147.865,147.895,107600000.0
2009-10-20 07:06:00,147.89,147.89,147.79,147.81,133100000.0
2009-10-20 07:07:00,147.81,147.825,147.8,147.81,48200000.0
2009-10-20 07:08:00,147.8,147.8,147.675,147.685,153000000.0
2009-10-20 07:09:00,147.685,147.785,147.685,147.77,129700000.0
2009-10-20 07:10:00,147.77,147.775,147.745,147.755,71400000.0
2009-10-20 07:11:00,147.755,147.755,147.695,147.705,98800000.0
2009-10-20 07:12:00,147.71,147.735,147.69,147.7,108000000.0
2009-10-20 07:13:00,147.705,147.73,147.695,147.725,73700000.0
2009-10-20 07:14:00,147.73,147.765,147.69,147.7,127500000.0
2009-10-20 07:15:00,147.7,147.745,147.7,147.74,52700000.0
2009-10-20 07:16:00,147.735,147.77,147.715,147.76,102800000.0
2009-10-20 07:17:00,147.76,147.83,147.76,147.83,67400000.0
2009-10-20 07:18:00,147.83,147.84,147.815,147.82,61900000.0
2009-10-20 07:19:00,147.82,147.82,147.805,147.82,35700000.0
2009-10-20 07:20:00,147.82,147.865,147.81,147.86,61000000.0
2009-10-20 07:21:00,147.87,147.94,147.86,147.92,143700000.0
2009-10-20 07:22:00,147.92,147.955,147.905,147.94,125700000.0
2009-10-20 07:23:00,147.94,148.005,147.94,148.005,163100000.0
2009-10-20 07:24:00,148.01,148.02,147.905,147.93,144800000.0
2009-10-20 07:25:00,147.92,147.955,147.915,147.955,90400000.0
2009-10-20 07:26:00,147.955,147.975,147.945,147.965,46700000.0
2009-10-20 07:27:00,147.965,147.965,147.94,147.955,41200000.0
2009-10-20 07:28:00,147.95,147.97,147.94,147.96,128400000.0
2009-10-20 07:29:00,147.98,147.98,147.955,147.965,149300000.0
2009-10-20 07:30:00,147.965,147.97,147.92,147.95,64400000.0
2009-10-20 07:31:00,147.95,147.97,147.925,147.935,53400000.0
2009-10-20 07:32:00,147.94,147.95,147.865,147.865,179600000.0
2009-10-20 07:33:00,147.87,147.88,147.85,147.85,91400000.0
2009-10-20 07:34:00,147.85,147.89,147.845,147.89,136000000.0
2009-10-20 07:35:00,147.88,147.905,147.855,147.89,120200000.0
2009-10-20 07:36:00,147.9,147.93,147.835,147.845,108000000.0
2009-10-20 07:37:00,147.835,147.855,147.83,147.855,56000000.0
2009-10-20 07:38:00,147.865,147.925,147.865,147.87,113900000.0
2009-10-20 07:39:00,147.865,147.875,147.82,147.825,80000000.0
2009-10-20 07:40:00,147.82,147.88,147.805,147.865,113100000.0
2009-10-20 07:41:00,147.865,147.885,147.835,147.88,102600000.0
2009-10-20 07:42:00,147.88,147.88,147.87,147.875,66200000.0
2009-10-20 07:43:00,147.87,147.89,147.86,147.88,65200000.0
2009-10-20 07:44:00,147.88,147.895,147.825,147.83,117500000.0
2009-10-20 07:45:00,147.84,147.855,147.825,147.83,67600000.0
2009-10-20 07:46:00,147.83,147.83,147.815,147.82,38700000.0
2009-10-20 07:47:00,147.82,147.84,147.815,147.815,81400000.0
2009-10-20 07:48:00,147.815,147.845,147.815,147.835,57400000.0
2009-10-20 07:49:00,147.835,147.91,147.825,147.905,117000000.0
2009-10-20 07:50:00,147.905,147.905,147.875,147.905,114900000.0
2009-10-20 07:51:00,147.905,147.925,147.89,147.89,73900000.0
2009-10-20 07:52:00,147.89,147.95,147.89,147.905,235700000.0
2009-10-20 07:53:00,147.905,147.945,147.905,147.94,202500000.0
2009-10-20 07:54:00,147.935,147.935,147.905,147.905,58400000.0
2009-10-20 07:55:00,147.905,147.94,147.895,147.905,113000000.0
2009-10-20 07:56:00,147.91,147.925,147.9,147.915,71300000.0
2009-10-20 07:57:00,147.925,147.965,147.915,147.96,133900000.0
2009-10-20 07:58:00,147.97,147.985,147.935,147.98,93000000.0
2009-10-20 07:59:00,147.98,148.04,147.97,148.035,160500000.0
2009-10-20 08:00:00,148.025,148.025,147.95,147.97,129900000.0
2009-10-20 08:01:00,147.965,148.04,147.965,148.025,119400000.0
2009-10-20 08:02:00,148.025,148.03,147.975,147.985,91600000.0
2009-10-20 08:03:00,147.985,148.02,147.98,148.015,135500000.0
2009-10-20 08:04:00,148.025,148.07,148.02,148.07,151300000.0
2009-10-20 08:05:00,148.075,148.105,148.035,148.095,217300000.0
2009-10-20 08:06:00,148.095,148.16,148.08,148.125,276700000.0
2009-10-20 08:07:00,148.125,148.125,148.085,148.095,181400000.0
2009-10-20 08:08:00,148.095,148.165,148.095,148.155,291500000.0
2009-10-20 08:09:00,148.155,148.325,148.155,148.31,353900000.0
2009-10-20 08:10:00,148.305,148.305,148.22,148.22,263400000.0
2009-10-20 08:11:00,148.21,148.245,148.19,148.21,243900000.0
2009-10-20 08:12:00,148.215,148.315,148.205,148.285,317100000.0
2009-10-20 08:13:00,148.285,148.285,148.25,148.265,156300000.0
2009-10-20 08:14:00,148.265,148.31,148.265,148.305,119200000.0
2009-10-20 08:15:00,148.305,148.32,148.28,148.3,157200000.0
2009-10-20 08:16:00,148.3,148.35,148.29,148.29,120700000.0
2009-10-20 08:17:00,148.29,148.29,148.25,148.25,215500000.0
2009-10-20 08:18:00,148.25,148.255,148.15,148.15,174900000.0
2009-10-20 08:19:00,148.155,148.17,148.08,148.08,194500000.0
2009-10-20 08:20:00,148.075,148.11,148.03,148.055,156700000.0
2009-10-20 08:21:00,148.05,148.095,148.02,148.08,158000000.0
2009-10-20 08:22:00,148.09,148.16,148.065,148.125,176200000.0
2009-10-20 08:23:00,148.12,148.16,148.105,148.105,171900000.0
2009-10-20 08:24:00,148.105,148.175,148.1,148.165,126800000.0
2009-10-20 08:25:00,148.165,148.25,148.14,148.2,225500000.0
2009-10-20 08:26:00,148.205,148.22,148.17,148.17,128600000.0
2009-10-20 08:27:00,148.17,148.185,148.03,148.08,179900000.0
2009-10-20 08:28:00,148.08,148.115,148.045,148.095,208400000.0
2009-10-20 08:29:00,148.095,148.13,148.085,148.115,166300000.0
2009-10-20 08:30:00,148.115,148.175,148.11,148.165,165200000.0
2009-10-20 08:31:00,148.165,148.17,148.105,148.15,151300000.0
2009-10-20 08:32:00,148.15,148.155,148.1,148.145,140700000.0
2009-10-20 08:33:00,148.145,148.18,148.145,148.165,115700000.0
2009-10-20 08:34:00,148.165,148.2,148.15,148.165,123800000.0
2009-10-20 08:35:00,148.17,148.205,148.145,148.165,149200000.0
2009-10-20 08:36:00,148.165,148.19,148.135,148.135,98000000.0
2009-10-20 08:37:00,148.135,148.135,148.0,148.0,155200000.0
2009-10-20 08:38:00,148.0,148.03,147.965,148.02,207000000.0
2009-10-20 08:39:00,148.025,148.055,148.015,148.055,131300000.0
2009-10-20 08:40:00,148.055,148.06,148.005,148.02,135200000.0
2009-10-20 08:41:00,148.02,148.06,148.015,148.02,153300000.0
2009-10-20 08:42:00,148.02,148.06,148.015,148.05,217400000.0
2009-10-20 08:43:00,148.05,148.05,148.02,148.04,196400000.0
2009-10-20 08:44:00,148.04,148.04,147.955,147.96,143300000.0
2009-10-20 08:45:00,147.96,147.97,147.905,147.95,237700000.0
2009-10-20 08:46:00,147.955,147.995,147.935,147.96,218200000.0
2009-10-20 08:47:00,147.96,147.985,147.96,147.985,45100000.0
2009-10-20 08:48:00,147.98,147.99,147.94,147.98,104000000.0
2009-10-20 08:49:00,147.98,147.99,147.97,147.99,89300000.0
2009-10-20 08:50:00,147.99,147.99,147.95,147.96,176200000.0
2009-10-20 08:51:00,147.96,147.96,147.87,147.88,163200000.0
2009-10-20 08:52:00,147.875,147.925,147.875,147.905,96900000.0
2009-10-20 08:53:00,147.905,147.965,147.89,147.9,184500000.0
2009-10-20 08:54:00,147.9,147.9,147.775,147.825,230900000.0
2009-10-20 08:55:00,147.825,147.84,147.8,147.82,134700000.0
2009-10-20 08:56:00,147.82,147.845,147.795,147.81,235900000.0
2009-10-20 08:57:00,147.81,147.885,147.81,147.885,173800000.0
2009-10-20 08:58:00,147.875,147.895,147.865,147.875,208800000.0
2009-10-20 08:59:00,147.885,147.96,147.885,147.915,343500000.0
2009-10-20 09:00:00,147.915,147.915,147.87,147.89,173000000.0
2009-10-20 09:01:00,147.89,147.9,147.82,147.885,242900000.0
2009-10-20 09:02:00,147.885,147.91,147.775,147.775,214700000.0
2009-10-20 09:03:00,147.775,147.8,147.725,147.78,268800000.0
2009-10-20 09:04:00,147.78,147.885,147.78,147.805,203000000.0
2009-10-20 09:05:00,147.805,147.875,147.805,147.815,174300000.0
2009-10-20 09:06:00,147.82,147.84,147.785,147.82,182600000.0
2009-10-20 09:07:00,147.83,147.85,147.82,147.835,147700000.0
2009-10-20 09:08:00,147.835,147.835,147.785,147.785,243200000.0
2009-10-20 09:09:00,147.785,147.79,147.715,147.735,166400000.0
2009-10-20 09:10:00,147.74,147.74,147.64,147.64,241430000.0
2009-10-20 09:11:00,147.64,147.685,147.57,147.64,305300000.0
2009-10-20 09:12:00,147.64,147.69,147.605,147.685,225400000.0
2009-10-20 09:13:00,147.69,147.735,147.665,147.72,252000000.0
2009-10-20 09:14:00,147.725,147.78,147.725,147.77,234500000.0
2009-10-20 09:15:00,147.765,147.805,147.765,147.79,245200000.0
2009-10-20 09:16:00,147.79,147.845,147.785,147.845,193900000.0
2009-10-20 09:17:00,147.835,147.865,147.8,147.835,224900000.0
2009-10-20 09:18:00,147.835,147.835,147.72,147.765,226200000.0
2009-10-20 09:19:00,147.765,147.775,147.73,147.73,150800000.0
2009-10-20 09:20:00,147.72,147.75,147.67,147.67,216000000.0
2009-10-20 09:21:00,147.67,147.67,147.52,147.525,243200000.0
2009-10-20 09:22:00,147.525,147.65,147.525,147.605,261700000.0
2009-10-20 09:23:00,147.6,147.64,147.575,147.61,203200000.0
2009-10-20 09:24:00,147.61,147.64,147.59,147.615,242200000.0
2009-10-20 09:25:00,147.62,147.62,147.58,147.61,229200000.0
2009-10-20 09:26:00,147.61,147.61,147.565,147.575,120000000.0
2009-10-20 09:27:00,147.575,147.62,147.575,147.595,175500000.0
2009-10-20 09:28:00,147.595,147.61,147.59,147.605,198500000.0
2009-10-20 09:29:00,147.605,147.645,147.595,147.63,214600000.0
2009-10-20 09:30:00,147.645,147.655,147.495,147.505,434100000.0
2009-10-20 09:31:00,147.515,147.57,147.515,147.56,267300000.0
2009-10-20 09:32:00,147.555,147.6,147.555,147.6,194200000.0
2009-10-20 09:33:00,147.6,147.625,147.59,147.59,146700000.0
2009-10-20 09:34:00,147.595,147.6,147.575,147.595,183800000.0
2009-10-20 09:35:00,147.595,147.625,147.585,147.625,174900000.0
2009-10-20 09:36:00,147.625,147.645,147.555,147.63,180300000.0
2009-10-20 09:37:00,147.64,147.71,147.605,147.7,292000000.0
2009-10-20 09:38:00,147.7,147.7,147.635,147.665,257000000.0
2009-10-20 09:39:00,147.675,147.7,147.61,147.68,202800000.0
2009-10-20 09:40:00,147.675,147.7,147.635,147.635,179000000.0
2009-10-20 09:41:00,147.635,147.645,147.57,147.6,246800000.0
2009-10-20 09:42:00,147.6,147.605,147.54,147.555,206400000.0
2009-10-20 09:43:00,147.555,147.635,147.54,147.59,262800000.0
2009-10-20 09:44:00,147.59,147.63,147.59,147.62,203800000.0
2009-10-20 09:45:00,147.62,147.675,147.59,147.66,359600000.0
2009-10-20 09:46:00,147.655,147.74,147.63,147.635,224000000.0
2009-10-20 09:47:00,147.635,147.66,147.58,147.655,347400000.0
2009-10-20 09:48:00,147.655,147.67,147.615,147.615,202200000.0
2009-10-20 09:49:00,147.615,147.69,147.615,147.665,281400000.0
2009-10-20 09:50:00,147.66,147.68,147.645,147.655,249800000.0
2009-10-20 09:51:00,147.655,147.67,147.585,147.62,268700000.0
2009-10-20 09:52:00,147.615,147.67,147.595,147.67,217200000.0
2009-10-20 09:53:00,147.675,147.68,147.655,147.67,191600000.0
2009-10-20 09:54:00,147.665,147.75,147.66,147.745,228800000.0
2009-10-20 09:55:00,147.74,147.74,147.675,147.685,251400000.0
2009-10-20 09:56:00,147.685,147.73,147.68,147.73,181800000.0
2009-10-20 09:57:00,147.725,147.765,147.7,147.755,256100000.0
2009-10-20 09:58:00,147.755,147.805,147.755,147.805,331300000.0
2009-10-20 09:59:00,147.805,147.9,147.805,147.865,300400000.0
2009-10-20 10:00:00,147.87,147.885,147.815,147.815,204600000.0
2009-10-20 10:01:00,147.81,147.87,147.81,147.835,250400000.0
2009-10-20 10:02:00,147.835,147.865,147.75,147.815,309400000.0
2009-10-20 10:03:00,147.815,147.855,147.78,147.78,282400000.0
2009-10-20 10:04:00,147.78,147.82,147.755,147.8,316800000.0
2009-10-20 10:05:00,147.8,147.845,147.795,147.805,224600000.0
2009-10-20 10:06:00,147.805,147.815,147.76,147.775,274700000.0
2009-10-20 10:07:00,147.775,147.8,147.72,147.735,264000000.0
2009-10-20 10:08:00,147.735,147.735,147.675,147.715,264600000.0
2009-10-20 10:09:00,147.715,147.72,147.675,147.675,200900000.0
2009-10-20 10:10:00,147.675,147.72,147.665,147.715,371300000.0
2009-10-20 10:11:00,147.715,147.78,147.7,147.765,192000000.0
2009-10-20 10:12:00,147.755,147.795,147.725,147.79,190900000.0
2009-10-20 10:13:00,147.79,147.795,147.75,147.77,253000000.0
2009-10-20 10:14:00,147.77,147.805,147.76,147.79,210900000.0
2009-10-20 10:15:00,147.79,147.8,147.76,147.78,212100000.0
2009-10-20 10:16:00,147.78,147.78,147.715,147.73,115800000.0
2009-10-20 10:17:00,147.735,147.745,147.705,147.715,167600000.0
2009-10-20 10:18:00,147.715,147.72,147.66,147.67,229200000.0
2009-10-20 10:19:00,147.67,147.72,147.665,147.705,197300000.0
2009-10-20 10:20:00,147.705,147.705,147.655,147.68,189800000.0
2009-10-20 10:21:00,147.69,147.73,147.69,147.725,281400000.0
2009-10-20 10:22:00,147.725,147.75,147.7,147.73,251100000.0
2009-10-20 10:23:00,147.72,147.765,147.705,147.75,247300000.0
2009-10-20 10:24:00,147.74,147.785,147.74,147.77,323200000.0
2009-10-20 10:25:00,147.76,147.825,147.755,147.785,458800000.0
2009-10-20 10:26:00,147.79,147.81,147.765,147.81,186300000.0
2009-10-20 10:27:00,147.81,147.81,147.76,147.76,201000000.0
2009-10-20 10:28:00,147.765,147.795,147.755,147.79,257200000.0
2009-10-20 10:29:00,147.785,147.815,147.785,147.8,233400000.0
2009-10-20 10:30:00,147.8,147.91,147.8,147.865,204900000.0
2009-10-20 10:31:00,147.865,147.865,147.825,147.845,222300000.0
2009-10-20 10:32:00,147.845,147.94,147.845,147.915,301100000.0
2009-10-20 10:33:00,147.915,147.995,147.915,147.985,222200000.0
2009-10-20 10:34:00,147.98,148.0,147.955,147.97,272700000.0
2009-10-20 10:35:00,147.98,148.075,147.94,148.07,308400000.0
2009-10-20 10:36:00,148.07,148.085,147.975,148.02,283600000.0
2009-10-20 10:37:00,148.02,148.04,148.005,148.005,245600000.0
2009-10-20 10:38:00,148.015,148.02,147.975,147.995,157800000.0
2009-10-20 10:39:00,147.995,147.995,147.965,147.985,146900000.0
2009-10-20 10:40:00,147.995,148.01,147.96,148.0,165100000.0
2009-10-20 10:41:00,147.99,148.015,147.905,147.905,89200000.0
2009-10-20 10:42:00,147.915,147.945,147.895,147.91,240600000.0
2009-10-20 10:43:00,147.915,147.965,147.875,147.955,228400000.0
2009-10-20 10:44:00,147.955,147.99,147.93,147.98,248700000.0
2009-10-20 10:45:00,147.985,147.99,147.96,147.965,226700000.0
2009-10-20 10:46:00,147.975,148.015,147.945,148.01,234800000.0
2009-10-20 10:47:00,148.005,148.03,147.995,148.025,360000000.0
2009-10-20 10:48:00,148.025,148.045,148.0,148.005,270000000.0
2009-10-20 10:49:00,148.005,148.025,147.94,147.96,199200000.0
2009-10-20 10:50:00,147.96,148.01,147.95,147.995,150500000.0
2009-10-20 10:51:00,147.99,148.0,147.915,147.93,142400000.0
2009-10-20 10:52:00,147.93,147.96,147.91,147.96,170000000.0
2009-10-20 10:53:00,147.96,147.965,147.935,147.96,203000000.0
2009-10-20 10:54:00,147.965,148.025,147.965,147.995,211300000.0
2009-10-20 10:55:00,147.99,148.03,147.975,148.01,198100000.0
2009-10-20 10:56:00,148.01,148.045,147.995,147.995,215700000.0
2009-10-20 10:57:00,147.995,148.005,147.975,147.995,217800000.0
2009-10-20 10:58:00,147.995,148.04,147.985,148.025,155100000.0
2009-10-20 10:59:00,148.025,148.13,148.015,148.13,259400000.0
2009-10-20 11:00:00,148.13,148.15,148.115,148.13,225800000.0
2009-10-20 11:01:00,148.13,148.145,148.095,148.125,196200000.0
2009-10-20 11:02:00,148.125,148.165,148.105,148.16,196600000.0
2009-10-20 11:03:00,148.155,148.155,148.1,148.1,161700000.0
2009-10-20 11:04:00,148.095,148.17,148.095,148.145,196800000.0
2009-10-20 11:05:00,148.165,148.22,148.16,148.18,326300000.0
2009-10-20 11:06:00,148.18,148.21,148.17,148.205,285800000.0
2009-10-20 11:07:00,148.205,148.275,148.205,148.225,256600000.0
2009-10-20 11:08:00,148.22,148.26,148.175,148.175,227100000.0
2009-10-20 11:09:00,148.18,148.23,148.18,148.185,167900000.0
2009-10-20 11:10:00,148.185,148.295,148.185,148.295,194500000.0
2009-10-20 11:11:00,148.295,148.3,148.185,148.2,184400000.0
2009-10-20 11:12:00,148.215,148.215,148.19,148.19,207800000.0
2009-10-20 11:13:00,148.18,148.215,148.175,148.185,197200000.0
2009-10-20 11:14:00,148.19,148.205,148.17,148.195,148800000.0
2009-10-20 11:15:00,148.195,148.205,148.165,148.175,103000000.0
2009-10-20 11:16:00,148.165,148.18,148.145,148.15,151800000.0
2009-10-20 11:17:00,148.145,148.155,148.05,148.05,157500000.0
2009-10-20 11:18:00,148.05,148.105,148.035,148.075,237900000.0
2009-10-20 11:19:00,148.07,148.08,147.99,147.995,189300000.0
2009-10-20 11:20:00,147.995,148.02,147.97,148.01,184300000.0
2009-10-20 11:21:00,148.01,148.085,148.0,148.075,244800000.0
2009-10-20 11:22:00,148.075,148.08,148.035,148.04,173000000.0
2009-10-20 11:23:00,148.04,148.08,148.035,148.07,110100000.0
2009-10-20 11:24:00,148.065,148.1,148.06,148.09,109700000.0
2009-10-20 11:25:00,148.09,148.12,148.075,148.12,171100000.0
2009-10-20 11:26:00,148.12,148.125,148.095,148.12,105700000.0
2009-10-20 11:27:00,148.115,148.12,148.1,148.1,72100000.0
2009-10-20 11:28:00,148.1,148.135,148.1,148.13,118600000.0
2009-10-20 11:29:00,148.13,148.155,148.115,148.13,149300000.0
2009-10-20 11:30:00,148.14,148.14,148.11,148.135,97400000.0
2009-10-20 11:31:00,148.135,148.155,148.115,148.115,94600000.0
2009-10-20 11:32:00,148.115,148.19,148.115,148.18,178500000.0
2009-10-20 11:33:00,148.185,148.21,148.175,148.205,174500000.0
2009-10-20 11:34:00,148.205,148.23,148.2,148.2,105100000.0
2009-10-20 11:35:00,148.21,148.22,148.165,148.19,229400000.0
2009-10-20 11:36:00,148.19,148.2,148.13,148.13,100500000.0
2009-10-20 11:37:00,148.125,148.13,148.07,148.105,199000000.0
2009-10-20 11:38:00,148.105,148.135,148.095,148.125,150500000.0
2009-10-20 11:39:00,148.125,148.125,148.09,148.105,120800000.0
2009-10-20 11:40:00,148.105,148.135,148.105,148.135,75500000.0
2009-10-20 11:41:00,148.135,148.18,148.135,148.175,136700000.0
2009-10-20 11:42:00,148.175,148.19,148.135,148.135,116900000.0
2009-10-20 11:43:00,148.135,148.215,148.135,148.2,118000000.0
2009-10-20 11:44:00,148.195,148.205,148.17,148.17,60300000.0
2009-10-20 11:45:00,148.175,148.19,148.16,148.16,122500000.0
2009-10-20 11:46:00,148.16,148.2,148.145,148.18,177600000.0
2009-10-20 11:47:00,148.175,148.19,148.14,148.17,137700000.0
2009-10-20 11:48:00,148.17,148.17,148.14,148.145,128400000.0
2009-10-20 11:49:00,148.145,148.165,148.145,148.16,105000000.0
2009-10-20 11:50:00,148.16,148.17,148.145,148.165,215600000.0
2009-10-20 11:51:00,148.165,148.175,148.155,148.155,143200000.0
2009-10-20 11:52:00,148.155,148.18,148.15,148.15,91100000.0
2009-10-20 11:53:00,148.15,148.17,148.145,148.165,94800000.0
2009-10-20 11:54:00,148.165,148.19,148.16,148.18,134600000.0
2009-10-20 11:55:00,148.18,148.215,148.18,148.215,177200000.0
2009-10-20 11:56:00,148.215,148.215,148.195,148.2,41500000.0
2009-10-20 11:57:00,148.21,148.265,148.205,148.26,230200000.0
2009-10-20 11:58:00,148.255,148.26,148.225,148.255,237000000.0
2009-10-20 11:59:00,148.255,148.325,148.255,148.325,229500000.0
2009-10-20 12:00:00,148.325,148.34,148.255,148.285,229500000.0
2009-10-20 12:01:00,148.29,148.29,148.25,148.25,307100000.0
2009-10-20 12:02:00,148.25,148.27,148.25,148.255,151400000.0
2009-10-20 12:03:00,148.255,148.255,148.245,148.245,84300000.0
2009-10-20 12:04:00,148.245,148.255,148.235,148.245,157300000.0
2009-10-20 12:05:00,148.25,148.315,148.25,148.285,110400000.0
2009-10-20 12:06:00,148.285,148.32,148.285,148.315,144400000.0
2009-10-20 12:07:00,148.315,148.34,148.28,148.32,236600000.0
2009-10-20 12:08:00,148.32,148.345,148.29,148.33,153300000.0
2009-10-20 12:09:00,148.33,148.34,148.31,148.32,131800000.0
2009-10-20 12:10:00,148.325,148.34,148.29,148.32,176300000.0
2009-10-20 12:11:00,148.32,148.365,148.32,148.355,139300000.0
2009-10-20 12:12:00,148.355,148.365,148.34,148.365,154800000.0
2009-10-20 12:13:00,148.36,148.395,148.355,148.365,157900000.0
2009-10-20 12:14:00,148.365,148.38,148.36,148.36,126800000.0
2009-10-20 12:15:00,148.37,148.39,148.36,148.365,98400000.0
2009-10-20 12:16:00,148.365,148.41,148.35,148.39,133000000.0
2009-10-20 12:17:00,148.38,148.4,148.37,148.37,114400000.0
2009-10-20 12:18:00,148.365,148.385,148.35,148.385,189700000.0
2009-10-20 12:19:00,148.385,148.395,148.34,148.355,196600000.0
2009-10-20 12:20:00,148.36,148.38,148.31,148.31,181700000.0
2009-10-20 12:21:00,148.31,148.325,148.285,148.3,195200000.0
2009-10-20 12:22:00,148.3,148.32,148.265,148.28,143800000.0
2009-10-20 12:23:00,148.28,148.285,148.26,148.265,221600000.0
2009-10-20 12:24:00,148.265,148.285,148.235,148.235,142900000.0
2009-10-20 12:25:00,148.25,148.27,148.24,148.26,270500000.0
2009-10-20 12:26:00,148.26,148.285,148.21,148.225,256700000.0
2009-10-20 12:27:00,148.23,148.265,148.21,148.235,237900000.0
2009-10-20 12:28:00,148.235,148.265,148.23,148.265,85000000.0
2009-10-20 12:29:00,148.265,148.27,148.24,148.255,119700000.0
2009-10-20 12:30:00,148.25,148.255,148.21,148.21,175900000.0
2009-10-20 12:31:00,148.2,148.29,148.13,148.285,311600000.0
2009-10-20 12:32:00,148.285,148.285,148.225,148.225,184000000.0
2009-10-20 12:33:00,148.225,148.24,148.18,148.19,129800000.0
2009-10-20 12:34:00,148.19,148.2,148.185,148.195,74300000.0
2009-10-20 12:35:00,148.195,148.225,148.175,148.225,120600000.0
2009-10-20 12:36:00,148.225,148.265,148.205,148.255,142100000.0
2009-10-20 12:37:00,148.255,148.265,148.245,148.245,142300000.0
2009-10-20 12:38:00,148.245,148.285,148.23,148.28,113800000.0
2009-10-20 12:39:00,148.28,148.34,148.23,148.33,225700000.0
2009-10-20 12:40:00,148.335,148.34,148.31,148.335,185100000.0
2009-10-20 12:41:00,148.345,148.36,148.315,148.33,126300000.0
2009-10-20 12:42:00,148.33,148.33,148.305,148.305,80600000.0
2009-10-20 12:43:00,148.305,148.335,148.305,148.305,108500000.0
2009-10-20 12:44:00,148.305,148.305,148.255,148.3,143200000.0
2009-10-20 12:45:00,148.3,148.33,148.25,148.31,174400000.0
2009-10-20 12:46:00,148.31,148.425,148.31,148.415,212900000.0
2009-10-20 12:47:00,148.415,148.42,148.38,148.38,252900000.0
2009-10-20 12:48:00,148.38,148.38,148.34,148.34,172300000.0
2009-10-20 12:49:00,148.34,148.385,148.315,148.38,150000000.0
2009-10-20 12:50:00,148.38,148.47,148.37,148.46,234200000.0
2009-10-20 12:51:00,148.46,148.475,148.36,148.36,208000000.0
2009-10-20 12:52:00,148.375,148.525,148.37,148.47,186900000.0
2009-10-20 12:53:00,148.475,148.53,148.46,148.53,217500000.0
2009-10-20 12:54:00,148.53,148.53,148.47,148.47,122700000.0
2009-10-20 12:55:00,148.47,148.5,148.47,148.47,137700000.0
2009-10-20 12:56:00,148.465,148.505,148.435,148.435,213900000.0
2009-10-20 12:57:00,148.43,148.45,148.41,148.445,97000000.0
2009-10-20 12:58:00,148.46,148.46,148.415,148.425,140300000.0
2009-10-20 12:59:00,148.425,148.43,148.39,148.415,166500000.0
2009-10-20 13:00:00,148.415,148.5,148.415,148.475,151200000.0
2009-10-20 13:01:00,148.47,148.485,148.44,148.44,170600000.0
2009-10-20 13:02:00,148.44,148.44,148.405,148.44,141100000.0
2009-10-20 13:03:00,148.44,148.49,148.44,148.465,183200000.0
2009-10-20 13:04:00,148.465,148.505,148.465,148.49,59000000.0
2009-10-20 13:05:00,148.49,148.565,148.49,148.545,357200000.0
2009-10-20 13:06:00,148.545,148.655,148.545,148.655,223400000.0
2009-10-20 13:07:00,148.645,148.65,148.615,148.62,109300000.0
2009-10-20 13:08:00,148.62,148.64,148.61,148.62,221000000.0
2009-10-20 13:09:00,148.625,148.65,148.62,148.625,203500000.0
2009-10-20 13:10:00,148.62,148.63,148.6,148.61,158200000.0
2009-10-20 13:11:00,148.61,148.62,148.555,148.575,288600000.0
2009-10-20 13:12:00,148.58,148.685,148.58,148.67,394000000.0
2009-10-20 13:13:00,148.665,148.68,148.63,148.64,198900000.0
2009-10-20 13:14:00,148.64,148.65,148.585,148.615,218000000.0
2009-10-20 13:15:00,148.615,148.67,148.605,148.605,144200000.0
2009-10-20 13:16:00,148.595,148.64,148.59,148.595,147700000.0
2009-10-20 13:17:00,148.6,148.625,148.585,148.625,149700000.0
2009-10-20 13:18:00,148.625,148.64,148.595,148.6,74000000.0
2009-10-20 13:19:00,148.605,148.695,148.6,148.635,194000000.0
2009-10-20 13:20:00,148.635,148.655,148.605,148.645,185500000.0
2009-10-20 13:21:00,148.65,148.715,148.625,148.635,233300000.0
2009-10-20 13:22:00,148.63,148.705,148.605,148.61,314500000.0
2009-10-20 13:23:00,148.605,148.64,148.595,148.62,182100000.0
2009-10-20 13:24:00,148.62,148.67,148.62,148.645,304300000.0
2009-10-20 13:25:00,148.645,148.66,148.585,148.59,165900000.0
2009-10-20 13:26:00,148.59,148.625,148.575,148.6,231500000.0
2009-10-20 13:27:00,148.6,148.64,148.6,148.605,198600000.0
2009-10-20 13:28:00,148.61,148.62,148.545,148.57,252400000.0
2009-10-20 13:29:00,148.575,148.615,148.56,148.58,183900000.0
2009-10-20 13:30:00,148.575,148.64,148.565,148.64,187800000.0
2009-10-20 13:31:00,148.64,148.685,148.63,148.675,332700000.0
2009-10-20 13:32:00,148.675,148.73,148.66,148.67,251800000.0
2009-10-20 13:33:00,148.675,148.695,148.615,148.675,260800000.0
2009-10-20 13:34:00,148.67,148.68,148.625,148.635,214000000.0
2009-10-20 13:35:00,148.63,148.645,148.585,148.59,211600000.0
2009-10-20 13:36:00,148.59,148.665,148.59,148.65,207900000.0
2009-10-20 13:37:00,148.65,148.66,148.625,148.625,170300000.0
2009-10-20 13:38:00,148.625,148.67,148.62,148.635,255500000.0
2009-10-20 13:39:00,148.635,148.64,148.615,148.625,98400000.0
2009-10-20 13:40:00,148.625,148.64,148.62,148.635,156100000.0
2009-10-20 13:41:00,148.63,148.705,148.63,148.655,213400000.0
2009-10-20 13:42:00,148.665,148.755,148.665,148.755,178000000.0
2009-10-20 13:43:00,148.76,148.765,148.705,148.735,202500000.0
2009-10-20 13:44:00,148.745,148.765,148.685,148.695,155900000.0
2009-10-20 13:45:00,148.695,148.7,148.67,148.68,170100000.0
2009-10-20 13:46:00,148.68,148.685,148.645,148.66,124800000.0
2009-10-20 13:47:00,148.66,148.66,148.615,148.615,135000000.0
2009-10-20 13:48:00,148.615,148.63,148.605,148.62,168200000.0
2009-10-20 13:49:00,148.62,148.63,148.61,148.625,97500000.0
2009-10-20 13:50:00,148.62,148.635,148.58,148.58,131600000.0
2009-10-20 13:51:00,148.58,148.61,148.58,148.605,180700000.0
2009-10-20 13:52:00,148.605,148.615,148.59,148.6,93800000.0
2009-10-20 13:53:00,148.6,148.6,148.545,148.545,222100000.0
2009-10-20 13:54:00,148.545,148.56,148.535,148.54,227400000.0
2009-10-20 13:55:00,148.545,148.585,148.54,148.57,92600000.0
2009-10-20 13:56:00,148.565,148.565,148.545,148.545,73700000.0
2009-10-20 13:57:00,148.56,148.585,148.56,148.58,73000000.0
2009-10-20 13:58:00,148.58,148.585,148.45,148.455,280100000.0
2009-10-20 13:59:00,148.455,148.51,148.455,148.505,144900000.0
2009-10-20 14:00:00,148.505,148.515,148.48,148.505,168400000.0
2009-10-20 14:01:00,148.5,148.525,148.495,148.515,103500000.0
2009-10-20 14:02:00,148.51,148.56,148.485,148.51,112600000.0
2009-10-20 14:03:00,148.51,148.555,148.51,148.55,94900000.0
2009-10-20 14:04:00,148.55,148.585,148.545,148.58,386900000.0
2009-10-20 14:05:00,148.58,148.6,148.575,148.575,168200000.0
2009-10-20 14:06:00,148.58,148.59,148.56,148.565,240600000.0
2009-10-20 14:07:00,148.565,148.615,148.565,148.605,188600000.0
2009-10-20 14:08:00,148.605,148.605,148.56,148.58,106200000.0
2009-10-20 14:09:00,148.585,148.62,148.585,148.62,68400000.0
2009-10-20 14:10:00,148.615,148.63,148.595,148.595,104100000.0
2009-10-20 14:11:00,148.595,148.615,148.595,148.605,77200000.0
2009-10-20 14:12:00,148.605,148.625,148.605,148.615,73000000.0
2009-10-20 14:13:00,148.615,148.63,148.615,148.63,104300000.0
2009-10-20 14:14:00,148.625,148.655,148.625,148.645,329100000.0
2009-10-20 14:15:00,148.645,148.65,148.605,148.61,172200000.0
2009-10-20 14:16:00,148.605,148.66,148.595,148.64,219100000.0
2009-10-20 14:17:00,148.64,148.655,148.64,148.655,78500000.0
2009-10-20 14:18:00,148.655,148.725,148.655,148.7,126400000.0
2009-10-20 14:19:00,148.705,148.73,148.68,148.705,164000000.0
2009-10-20 14:20:00,148.7,148.86,148.695,148.83,285500000.0
2009-10-20 14:21:00,148.83,148.845,148.805,148.805,400400000.0
2009-10-20 14:22:00,148.81,148.815,148.74,148.765,220900000.0
2009-10-20 14:23:00,148.765,148.845,148.735,148.835,280500000.0
2009-10-20 14:24:00,148.835,148.905,148.79,148.81,348500000.0
2009-10-20 14:25:00,148.81,148.825,148.77,148.825,255900000.0
2009-10-20 14:26:00,148.83,148.84,148.75,148.75,147000000.0
2009-10-20 14:27:00,148.76,148.825,148.76,148.81,207400000.0
2009-10-20 14:28:00,148.81,148.82,148.74,148.8,225100000.0
2009-10-20 14:29:00,148.805,148.83,148.765,148.765,196500000.0
2009-10-20 14:30:00,148.695,148.715,148.37,148.46,251000000.0
2009-10-20 14:31:00,148.45,148.46,148.345,148.385,369700000.0
2009-10-20 14:32:00,148.385,148.47,148.385,148.47,508600000.0
2009-10-20 14:33:00,148.47,148.505,148.445,148.48,518700000.0
2009-10-20 14:34:00,148.475,148.535,148.44,148.45,430300000.0
2009-10-20 14:35:00,148.45,148.48,148.38,148.39,222600000.0
2009-10-20 14:36:00,148.39,148.435,148.305,148.335,313700000.0
2009-10-20 14:37:00,148.335,148.385,148.325,148.365,332800000.0
2009-10-20 14:38:00,148.36,148.37,148.3,148.3,304100000.0
2009-10-20 14:39:00,148.295,148.335,148.275,148.325,240400000.0
2009-10-20 14:40:00,148.325,148.4,148.3,148.385,221300000.0
2009-10-20 14:41:00,148.38,148.39,148.295,148.36,278500000.0
2009-10-20 14:42:00,148.365,148.39,148.335,148.365,270700000.0
2009-10-20 14:43:00,148.365,148.42,148.345,148.36,285700000.0
2009-10-20 14:44:00,148.37,148.455,148.355,148.42,247300000.0
2009-10-20 14:45:00,148.41,148.41,148.345,148.4,188000000.0
2009-10-20 14:46:00,148.405,148.44,148.385,148.4,144200000.0
2009-10-20 14:47:00,148.4,148.425,148.38,148.4,231100000.0
2009-10-20 14:48:00,148.395,148.41,148.325,148.325,225900000.0
2009-10-20 14:49:00,148.325,148.33,148.28,148.33,262300000.0
2009-10-20 14:50:00,148.325,148.345,148.295,148.345,278300000.0
2009-10-20 14:51:00,148.345,148.45,148.33,148.43,257350000.0
2009-10-20 14:52:00,148.435,148.545,148.425,148.545,323040000.0
2009-10-20 14:53:00,148.545,148.62,148.5,148.595,314200000.0
2009-10-20 14:54:00,148.595,148.63,148.55,148.615,312400000.0
2009-10-20 14:55:00,148.615,148.71,148.61,148.705,321800000.0
2009-10-20 14:56:00,148.68,148.74,148.68,148.71,226800000.0
2009-10-20 14:57:00,148.71,148.81,148.675,148.795,275800000.0
2009-10-20 14:58:00,148.79,148.805,148.705,148.72,267000000.0
2009-10-20 14:59:00,148.72,148.77,148.71,148.735,202700000.0
2009-10-20 15:00:00,148.735,148.79,148.72,148.785,298100000.0
2009-10-20 15:01:00,148.785,148.825,148.74,148.745,293300000.0
2009-10-20 15:02:00,148.745,148.775,148.715,148.73,304100000.0
2009-10-20 15:03:00,148.73,148.745,148.66,148.685,277500000.0
2009-10-20 15:04:00,148.69,148.71,148.64,148.7,213200000.0
2009-10-20 15:05:00,148.71,148.735,148.69,148.715,245400000.0
2009-10-20 15:06:00,148.715,148.795,148.685,148.775,202700000.0
2009-10-20 15:07:00,148.775,148.79,148.745,148.755,159000000.0
2009-10-20 15:08:00,148.755,148.785,148.735,148.75,141500000.0
2009-10-20 15:09:00,148.75,148.775,148.74,148.765,213100000.0
2009-10-20 15:10:00,148.765,148.765,148.695,148.705,178900000.0
2009-10-20 15:11:00,148.71,148.75,148.705,148.73,222000000.0
2009-10-20 15:12:00,148.725,148.79,148.725,148.775,252000000.0
2009-10-20 15:13:00,148.775,148.775,148.725,148.75,220200000.0
2009-10-20 15:14:00,148.745,148.8,148.745,148.79,236900000.0
2009-10-20 15:15:00,148.79,148.815,148.775,148.815,234900000.0
2009-10-20 15:16:00,148.815,148.85,148.775,148.78,271800000.0
2009-10-20 15:17:00,148.78,148.835,148.76,148.775,272300000.0
2009-10-20 15:18:00,148.77,148.85,148.765,148.8,261100000.0
2009-10-20 15:19:00,148.805,148.845,148.765,148.77,219400000.0
2009-10-20 15:20:00,148.775,148.82,148.765,148.81,275500000.0
2009-10-20 15:21:00,148.81,148.81,148.76,148.775,217100000.0
2009-10-20 15:22:00,148.77,148.835,148.765,148.81,172900000.0
2009-10-20 15:23:00,148.805,148.82,148.795,148.81,125700000.0
2009-10-20 15:24:00,148.81,148.83,148.805,148.83,131500000.0
2009-10-20 15:25:00,148.84,148.88,148.84,148.84,153800000.0
2009-10-20 15:26:00,148.84,148.865,148.82,148.855,159900000.0
2009-10-20 15:27:00,148.85,148.86,148.81,148.815,117400000.0
2009-10-20 15:28:00,148.805,148.805,148.74,148.755,193900000.0
2009-10-20 15:29:00,148.76,148.805,148.745,148.77,178700000.0
2009-10-20 15:30:00,148.77,148.78,148.73,148.78,267000000.0
2009-10-20 15:31:00,148.775,148.82,148.76,148.815,211600000.0
2009-10-20 15:32:00,148.81,148.845,148.775,148.78,268000000.0
2009-10-20 15:33:00,148.78,148.83,148.765,148.815,276100000.0
2009-10-20 15:34:00,148.82,148.84,148.775,148.79,282700000.0
2009-10-20 15:35:00,148.79,148.8,148.745,148.775,271900000.0
2009-10-20 15:36:00,148.775,148.875,148.775,148.875,245900000.0
2009-10-20 15:37:00,148.87,148.885,148.83,148.845,266800000.0
2009-10-20 15:38:00,148.845,148.845,148.76,148.78,246400000.0
2009-10-20 15:39:00,148.79,148.845,148.79,148.83,263100000.0
2009-10-20 15:40:00,148.83,148.85,148.79,148.79,242300000.0
2009-10-20 15:41:00,148.79,148.825,148.775,148.78,215600000.0
2009-10-20 15:42:00,148.785,148.785,148.705,148.715,194220000.0
2009-10-20 15:43:00,148.72,148.735,148.685,148.685,357500000.0
2009-10-20 15:44:00,148.68,148.68,148.605,148.65,246400000.0
2009-10-20 15:45:00,148.645,148.74,148.625,148.725,263000000.0
2009-10-20 15:46:00,148.725,148.765,148.72,148.74,163400000.0
2009-10-20 15:47:00,148.74,148.755,148.67,148.685,148300000.0
2009-10-20 15:48:00,148.685,148.725,148.685,148.69,165000000.0
2009-10-20 15:49:00,148.685,148.705,148.665,148.68,139800000.0
2009-10-20 15:50:00,148.68,148.69,148.645,148.65,196500000.0
2009-10-20 15:51:00,148.64,148.68,148.585,148.66,217300000.0
2009-10-20 15:52:00,148.66,148.7,148.645,148.65,211200000.0
2009-10-20 15:53:00,148.645,148.665,148.64,148.65,124700000.0
2009-10-20 15:54:00,148.65,148.71,148.645,148.665,187900000.0
2009-10-20 15:55:00,148.675,148.695,148.65,148.66,170800000.0
2009-10-20 15:56:00,148.67,148.735,148.65,148.7,206800000.0
2009-10-20 15:57:00,148.705,148.735,148.68,148.695,204300000.0
2009-10-20 15:58:00,148.69,148.785,148.69,148.755,201400000.0
2009-10-20 15:59:00,148.75,148.795,148.75,148.785,178600000.0
2009-10-20 16:00:00,148.785,148.835,148.76,148.835,284700000.0
2009-10-20 16:01:00,148.84,148.855,148.8,148.835,235900000.0
2009-10-20 16:02:00,148.835,148.875,148.81,148.83,175400000.0
2009-10-20 16:03:00,148.83,148.84,148.79,148.825,127700000.0
2009-10-20 16:04:00,148.825,148.945,148.805,148.94,147100000.0
2009-10-20 16:05:00,148.94,148.945,148.87,148.89,212200000.0
2009-10-20 16:06:00,148.895,149.005,148.88,148.985,206600000.0
2009-10-20 16:07:00,148.985,149.01,148.945,148.99,259700000.0
2009-10-20 16:08:00,148.99,148.99,148.925,148.93,175800000.0
2009-10-20 16:09:00,148.93,148.935,148.87,148.87,164200000.0
2009-10-20 16:10:00,148.875,148.94,148.865,148.905,153700000.0
2009-10-20 16:11:00,148.905,148.91,148.84,148.89,202200000.0
2009-10-20 16:12:00,148.87,148.88,148.85,148.88,222400000.0
2009-10-20 16:13:00,148.885,148.935,148.875,148.905,177000000.0
2009-10-20 16:14:00,148.905,148.935,148.89,148.905,233100000.0
2009-10-20 16:15:00,148.895,148.9,148.845,148.845,190100000.0
2009-10-20 16:16:00,148.845,148.86,148.815,148.83,188000000.0
2009-10-20 16:17:00,148.84,148.87,148.795,148.87,246900000.0
2009-10-20 16:18:00,148.87,148.905,148.765,148.81,271900000.0
2009-10-20 16:19:00,148.81,148.83,148.73,148.755,289200000.0
2009-10-20 16:20:00,148.755,148.795,148.745,148.785,147800000.0
2009-10-20 16:21:00,148.79,148.84,148.79,148.84,197500000.0
2009-10-20 16:22:00,148.84,148.915,148.83,148.895,253100000.0
2009-10-20 16:23:00,148.895,148.925,148.86,148.89,183000000.0
2009-10-20 16:24:00,148.885,148.92,148.875,148.88,163300000.0
2009-10-20 16:25:00,148.885,148.9,148.875,148.9,83900000.0
2009-10-20 16:26:00,148.895,148.955,148.885,148.92,162600000.0
2009-10-20 16:27:00,148.925,148.925,148.82,148.82,274200000.0
2009-10-20 16:28:00,148.825,148.86,148.805,148.84,243900000.0
2009-10-20 16:29:00,148.84,148.86,148.82,148.83,175300000.0
2009-10-20 16:30:00,148.83,148.88,148.775,148.855,187800000.0
2009-10-20 16:31:00,148.855,148.875,148.84,148.84,217600000.0
2009-10-20 16:32:00,148.84,148.86,148.83,148.85,156300000.0
2009-10-20 16:33:00,148.85,148.85,148.825,148.83,174800000.0
2009-10-20 16:34:00,148.83,148.89,148.83,148.89,206900000.0
2009-10-20 16:35:00,148.885,148.905,148.87,148.905,173700000.0
2009-10-20 16:36:00,148.905,148.95,148.885,148.915,248600000.0
2009-10-20 16:37:00,148.91,148.915,148.855,148.875,208400000.0
2009-10-20 16:38:00,148.875,148.9,148.87,148.9,145000000.0
2009-10-20 16:39:00,148.895,148.92,148.885,148.89,116200000.0
2009-10-20 16:40:00,148.89,148.93,148.885,148.92,167200000.0
2009-10-20 16:41:00,148.92,148.95,148.87,148.92,219800000.0
2009-10-20 16:42:00,148.92,148.955,148.89,148.89,156800000.0
2009-10-20 16:43:00,148.88,148.92,148.87,148.895,172600000.0
2009-10-20 16:44:00,148.895,148.915,148.87,148.87,194600000.0
2009-10-20 16:45:00,148.87,148.91,148.87,148.905,110200000.0
2009-10-20 16:46:00,148.915,148.93,148.86,148.92,210200000.0
2009-10-20 16:47:00,148.92,148.985,148.86,148.94,284800000.0
2009-10-20 16:48:00,148.93,148.99,148.915,148.98,285200000.0
2009-10-20 16:49:00,148.99,149.01,148.93,148.945,253800000.0
2009-10-20 16:50:00,148.955,148.965,148.89,148.93,202300000.0
2009-10-20 16:51:00,148.925,149.005,148.92,149.005,286300000.0
2009-10-20 16:52:00,149.005,149.05,148.975,149.035,234800000.0
2009-10-20 16:53:00,149.03,149.095,149.01,149.095,147100000.0
2009-10-20 16:54:00,149.085,149.125,149.055,149.055,209100000.0
2009-10-20 16:55:00,149.06,149.07,148.995,149.045,146800000.0
2009-10-20 16:56:00,149.045,149.1,149.04,149.1,134200000.0
2009-10-20 16:57:00,149.1,149.17,149.07,149.08,191500000.0
2009-10-20 16:58:00,149.075,149.145,149.075,149.115,197400000.0
2009-10-20 16:59:00,149.11,149.205,149.07,149.15,275400000.0
2009-10-20 17:00:00,149.15,149.18,149.135,149.16,267700000.0
2009-10-20 17:01:00,149.16,149.215,149.15,149.18,213100000.0
2009-10-20 17:02:00,149.18,149.225,149.15,149.225,131700000.0
2009-10-20 17:03:00,149.24,149.245,149.215,149.215,111400000.0
2009-10-20 17:04:00,149.215,149.315,149.215,149.3,167300000.0
2009-10-20 17:05:00,149.3,149.375,149.29,149.31,216900000.0
2009-10-20 17:06:00,149.31,149.32,149.215,149.215,272100000.0
2009-10-20 17:07:00,149.22,149.24,149.16,149.22,300700000.0
2009-10-20 17:08:00,149.235,149.28,149.2,149.23,295399999.0
2009-10-20 17:09:00,149.23,149.24,149.185,149.205,119000000.0
2009-10-20 17:10:00,149.205,149.255,149.2,149.225,165500000.0
2009-10-20 17:11:00,149.235,149.235,149.175,149.185,246900000.0
2009-10-20 17:12:00,149.17,149.175,149.115,149.12,149100000.0
2009-10-20 17:13:00,149.125,149.125,149.06,149.08,128400000.0
2009-10-20 17:14:00,149.08,149.145,149.075,149.12,177000000.0
2009-10-20 17:15:00,149.12,149.215,149.12,149.205,189400000.0
2009-10-20 17:16:00,149.19,149.22,149.19,149.195,104600000.0
2009-10-20 17:17:00,149.195,149.3,149.155,149.27,264800000.0
2009-10-20 17:18:00,149.26,149.275,149.19,149.24,212900000.0
2009-10-20 17:19:00,149.245,149.25,149.185,149.225,183000000.0
2009-10-20 17:20:00,149.225,149.31,149.225,149.295,300500000.0
2009-10-20 17:21:00,149.295,149.355,149.285,149.355,241400000.0
2009-10-20 17:22:00,149.355,149.4,149.34,149.39,222900000.0
2009-10-20 17:23:00,149.39,149.395,149.31,149.31,123300000.0
2009-10-20 17:24:00,149.31,149.32,149.285,149.285,156000000.0
2009-10-20 17:25:00,149.285,149.34,149.27,149.305,234000000.0
2009-10-20 17:26:00,149.305,149.33,149.29,149.305,237900000.0
2009-10-20 17:27:00,149.305,149.32,149.285,149.305,232300000.0
2009-10-20 17:28:00,149.31,149.36,149.29,149.305,415300000.0
2009-10-20 17:29:00,149.3,149.33,149.27,149.27,318000000.0
2009-10-20 17:30:00,149.27,149.285,149.24,149.265,213700000.0
2009-10-20 17:31:00,149.265,149.275,149.2,149.21,185700000.0
2009-10-20 17:32:00,149.21,149.32,149.21,149.295,261700000.0
2009-10-20 17:33:00,149.3,149.31,149.28,149.295,137300000.0
2009-10-20 17:34:00,149.295,149.32,149.255,149.27,215300000.0
2009-10-20 17:35:00,149.27,149.27,149.195,149.215,252300000.0
2009-10-20 17:36:00,149.215,149.22,149.07,149.09,187700000.0
2009-10-20 17:37:00,149.09,149.18,149.07,149.155,296600000.0
2009-10-20 17:38:00,149.175,149.215,149.145,149.185,225900000.0
2009-10-20 17:39:00,149.185,149.265,149.12,149.15,278900000.0
2009-10-20 17:40:00,149.14,149.15,149.095,149.125,249300000.0
2009-10-20 17:41:00,149.125,149.135,149.085,149.085,261400000.0
2009-10-20 17:42:00,149.095,149.105,149.075,149.08,211000000.0
2009-10-20 17:43:00,149.08,149.09,149.035,149.035,228500000.0
2009-10-20 17:44:00,149.035,149.045,149.005,149.015,240100000.0
2009-10-20 17:45:00,149.01,149.02,148.935,148.995,283000000.0
2009-10-20 17:46:00,148.995,149.1,148.975,149.095,245500000.0
2009-10-20 17:47:00,149.095,149.14,149.09,149.12,209300000.0
2009-10-20 17:48:00,149.12,149.15,149.1,149.1,230100000.0
2009-10-20 17:49:00,149.1,149.11,149.055,149.055,165000000.0
2009-10-20 17:50:00,149.055,149.06,149.0,149.005,194500000.0
2009-10-20 17:51:00,149.005,149.03,148.9,148.915,147700000.0
2009-10-20 17:52:00,148.915,148.92,148.84,148.86,188700000.0
2009-10-20 17:53:00,148.86,148.915,148.855,148.89,279500000.0
2009-10-20 17:54:00,148.89,148.92,148.825,148.83,195700000.0
2009-10-20 17:55:00,148.83,148.865,148.77,148.785,163800000.0
2009-10-20 17:56:00,148.795,148.87,148.78,148.855,265100000.0
2009-10-20 17:57:00,148.855,148.86,148.8,148.83,248800000.0
2009-10-20 17:58:00,148.83,148.83,148.76,148.825,248200000.0
2009-10-20 17:59:00,148.825,148.83,148.775,148.78,277700000.0
2009-10-20 18:00:00,148.775,148.815,148.745,148.785,182500000.0
2009-10-20 18:01:00,148.785,148.82,148.765,148.79,202900000.0
2009-10-20 18:02:00,148.79,148.805,148.755,148.77,183900000.0
2009-10-20 18:03:00,148.77,148.78,148.725,148.735,130400000.0
2009-10-20 18:04:00,148.735,148.75,148.695,148.705,112000000.0
2009-10-20 18:05:00,148.705,148.745,148.705,148.715,111300000.0
2009-10-20 18:06:00,148.72,148.74,148.7,148.7,176800000.0
2009-10-20 18:07:00,148.7,148.705,148.615,148.63,164400000.0
2009-10-20 18:08:00,148.625,148.645,148.595,148.635,139100000.0
2009-10-20 18:09:00,148.63,148.635,148.6,148.625,169000000.0
2009-10-20 18:10:00,148.625,148.63,148.545,148.56,216200000.0
2009-10-20 18:11:00,148.56,148.615,148.54,148.615,112500000.0
2009-10-20 18:12:00,148.615,148.635,148.6,148.61,140000000.0
2009-10-20 18:13:00,148.61,148.63,148.595,148.63,134800000.0
2009-10-20 18:14:00,148.63,148.63,148.595,148.605,89300000.0
2009-10-20 18:15:00,148.605,148.65,148.595,148.65,99900000.0
2009-10-20 18:16:00,148.65,148.655,148.645,148.655,45700000.0
2009-10-20 18:17:00,148.645,148.685,148.63,148.68,163600000.0
2009-10-20 18:18:00,148.68,148.695,148.665,148.685,111400000.0
2009-10-20 18:19:00,148.69,148.73,148.69,148.72,188000000.0
2009-10-20 18:20:00,148.72,148.725,148.69,148.695,156000000.0
2009-10-20 18:21:00,148.695,148.705,148.67,148.695,141500000.0
2009-10-20 18:22:00,148.695,148.745,148.695,148.745,150500000.0
2009-10-20 18:23:00,148.74,148.745,148.705,148.71,145800000.0
2009-10-20 18:24:00,148.72,148.745,148.72,148.74,131600000.0
2009-10-20 18:25:00,148.735,148.75,148.705,148.71,130200000.0
2009-10-20 18:26:00,148.725,148.77,148.71,148.77,137700000.0
2009-10-20 18:27:00,148.77,148.77,148.68,148.7,151300000.0
2009-10-20 18:28:00,148.7,148.735,148.69,148.735,145700000.0
2009-10-20 18:29:00,148.73,148.75,148.73,148.745,33200000.0
2009-10-20 18:30:00,148.745,148.82,148.735,148.775,190600000.0
2009-10-20 18:31:00,148.765,148.78,148.685,148.69,179400000.0
2009-10-20 18:32:00,148.69,148.705,148.675,148.675,171500000.0
2009-10-20 18:33:00,148.675,148.675,148.6,148.605,230000000.0
2009-10-20 18:34:00,148.595,148.6,148.53,148.535,117700000.0
2009-10-20 18:35:00,148.535,148.595,148.485,148.49,161400000.0
2009-10-20 18:36:00,148.485,148.57,148.485,148.545,141800000.0
2009-10-20 18:37:00,148.545,148.55,148.525,148.525,80400000.0
2009-10-20 18:38:00,148.525,148.53,148.46,148.48,166100000.0
2009-10-20 18:39:00,148.48,148.485,148.44,148.455,127000000.0
2009-10-20 18:40:00,148.45,148.47,148.39,148.42,169200000.0
2009-10-20 18:41:00,148.41,148.47,148.38,148.47,168200000.0
2009-10-20 18:42:00,148.475,148.49,148.41,148.42,180300000.0
2009-10-20 18:43:00,148.42,148.475,148.395,148.465,188600000.0
2009-10-20 18:44:00,148.465,148.49,148.42,148.49,130300000.0
2009-10-20 18:45:00,148.49,148.51,148.455,148.475,153300000.0
2009-10-20 18:46:00,148.475,148.48,148.445,148.465,152400000.0
2009-10-20 18:47:00,148.465,148.51,148.46,148.51,112600000.0
2009-10-20 18:48:00,148.515,148.515,148.45,148.45,101000000.0
2009-10-20 18:49:00,148.445,148.485,148.445,148.465,92700000.0
2009-10-20 18:50:00,148.465,148.52,148.465,148.51,175000000.0
2009-10-20 18:51:00,148.515,148.57,148.515,148.535,144100000.0
2009-10-20 18:52:00,148.535,148.545,148.53,148.535,80800000.0
2009-10-20 18:53:00,148.535,148.545,148.51,148.52,31700000.0
2009-10-20 18:54:00,148.52,148.565,148.52,148.565,81300000.0
2009-10-20 18:55:00,148.55,148.585,148.53,148.585,70200000.0
2009-10-20 18:56:00,148.585,148.585,148.485,148.495,109900000.0
2009-10-20 18:57:00,148.495,148.505,148.455,148.455,65900000.0
2009-10-20 18:58:00,148.46,148.505,148.46,148.5,91800000.0
2009-10-20 18:59:00,148.5,148.505,148.465,148.47,132000000.0
2009-10-20 19:00:00,148.47,148.47,148.43,148.435,130000000.0
2009-10-20 19:01:00,148.43,148.435,148.395,148.395,107500000.0
2009-10-20 19:02:00,148.39,148.44,148.38,148.395,223900000.0
2009-10-20 19:03:00,148.39,148.425,148.37,148.4,157500000.0
2009-10-20 19:04:00,148.4,148.425,148.4,148.415,77100000.0
2009-10-20 19:05:00,148.415,148.45,148.395,148.45,89300000.0
2009-10-20 19:06:00,148.45,148.47,148.45,148.46,117200000.0
2009-10-20 19:07:00,148.46,148.465,148.435,148.435,132200000.0
2009-10-20 19:08:00,148.435,148.485,148.43,148.47,193000000.0
2009-10-20 19:09:00,148.47,148.49,148.44,148.475,92800000.0
2009-10-20 19:10:00,148.475,148.48,148.42,148.435,123700000.0
2009-10-20 19:11:00,148.44,148.46,148.435,148.45,75800000.0
2009-10-20 19:12:00,148.45,148.465,148.435,148.465,79100000.0
2009-10-20 19:13:00,148.475,148.48,148.46,148.46,121300000.0
2009-10-20 19:14:00,148.465,148.475,148.44,148.445,201200000.0
2009-10-20 19:15:00,148.45,148.495,148.45,148.49,115100000.0
2009-10-20 19:16:00,148.485,148.545,148.485,148.535,89100000.0
2009-10-20 19:17:00,148.535,148.535,148.485,148.485,83400000.0
2009-10-20 19:18:00,148.485,148.505,148.485,148.495,109100000.0
2009-10-20 19:19:00,148.495,148.495,148.435,148.445,58200000.0
2009-10-20 19:20:00,148.44,148.5,148.43,148.465,97600000.0
2009-10-20 19:21:00,148.465,148.465,148.44,148.45,25400000.0
2009-10-20 19:22:00,148.445,148.45,148.435,148.445,36300000.0
2009-10-20 19:23:00,148.445,148.445,148.43,148.435,22600000.0
2009-10-20 19:24:00,148.45,148.5,148.45,148.49,43700000.0
2009-10-20 19:25:00,148.49,148.525,148.49,148.525,74600000.0
2009-10-20 19:26:00,148.525,148.54,148.51,148.535,82300000.0
2009-10-20 19:27:00,148.535,148.54,148.505,148.525,114200000.0
2009-10-20 19:28:00,148.525,148.585,148.51,148.57,145400000.0
2009-10-20 19:29:00,148.57,148.57,148.53,148.54,43000000.0
2009-10-20 19:30:00,148.535,148.555,148.505,148.505,88200000.0
2009-10-20 19:31:00,148.505,148.505,148.475,148.505,131800000.0
2009-10-20 19:32:00,148.505,148.52,148.485,148.495,101800000.0
2009-10-20 19:33:00,148.485,148.535,148.47,148.535,39100000.0
2009-10-20 19:34:00,148.535,148.56,148.535,148.555,145200000.0
2009-10-20 19:35:00,148.55,148.55,148.525,148.53,71200000.0
2009-10-20 19:36:00,148.53,148.545,148.53,148.54,51100000.0
2009-10-20 19:37:00,148.54,148.545,148.54,148.545,37600000.0
2009-10-20 19:38:00,148.54,148.545,148.54,148.54,50600000.0
2009-10-20 19:39:00,148.535,148.54,148.5,148.51,152500000.0
2009-10-20 19:40:00,148.51,148.51,148.48,148.495,87000000.0
2009-10-20 19:41:00,148.505,148.505,148.45,148.45,69400000.0
2009-10-20 19:42:00,148.45,148.45,148.415,148.435,58700000.0
2009-10-20 19:43:00,148.425,148.43,148.38,148.41,67400000.0
2009-10-20 19:44:00,148.405,148.415,148.4,148.415,56300000.0
2009-10-20 19:45:00,148.425,148.435,148.375,148.38,148200000.0
2009-10-20 19:46:00,148.375,148.395,148.35,148.38,70200000.0
2009-10-20 19:47:00,148.365,148.4,148.365,148.39,44300000.0
2009-10-20 19:48:00,148.395,148.455,148.385,148.455,89000000.0
2009-10-20 19:49:00,148.45,148.475,148.45,148.46,41100000.0
2009-10-20 19:50:00,148.47,148.495,148.455,148.465,142100000.0
2009-10-20 19:51:00,148.47,148.48,148.465,148.48,59600000.0
2009-10-20 19:52:00,148.48,148.49,148.48,148.48,44400000.0
2009-10-20 19:53:00,148.48,148.48,148.465,148.475,60200000.0
2009-10-20 19:54:00,148.475,148.475,148.46,148.475,33100000.0
2009-10-20 19:55:00,148.47,148.525,148.465,148.495,98000000.0
2009-10-20 19:56:00,148.505,148.505,148.485,148.485,25700000.0
2009-10-20 19:57:00,148.48,148.48,148.445,148.445,57700000.0
2009-10-20 19:58:00,148.45,148.45,148.405,148.42,75200000.0
2009-10-20 19:59:00,148.42,148.42,148.405,148.415,57000000.0
2009-10-20 20:00:00,148.415,148.435,148.405,148.42,104300000.0
2009-10-20 20:01:00,148.415,148.465,148.415,148.46,71300000.0
2009-10-20 20:02:00,148.465,148.47,148.415,148.43,118700000.0
2009-10-20 20:03:00,148.435,148.46,148.43,148.435,59800000.0
2009-10-20 20:04:00,148.435,148.435,148.405,148.41,104000000.0
2009-10-20 20:05:00,148.41,148.445,148.375,148.385,156500000.0
2009-10-20 20:06:00,148.375,148.375,148.345,148.35,117500000.0
2009-10-20 20:07:00,148.37,148.395,148.35,148.38,69600000.0
2009-10-20 20:08:00,148.38,148.4,148.375,148.4,69100000.0
2009-10-20 20:09:00,148.405,148.425,148.405,148.41,36200000.0
2009-10-20 20:10:00,148.405,148.415,148.4,148.415,44800000.0
2009-10-20 20:11:00,148.415,148.475,148.415,148.475,106200000.0
2009-10-20 20:12:00,148.475,148.475,148.445,148.45,35300000.0
2009-10-20 20:13:00,148.45,148.46,148.435,148.445,135300000.0
2009-10-20 20:14:00,148.445,148.45,148.435,148.44,92100000.0
2009-10-20 20:15:00,148.44,148.475,148.435,148.46,146600000.0
2009-10-20 20:16:00,148.46,148.475,148.43,148.445,109500000.0
2009-10-20 20:17:00,148.45,148.525,148.45,148.475,230000000.0
2009-10-20 20:18:00,148.475,148.505,148.475,148.5,79100000.0
2009-10-20 20:19:00,148.5,148.51,148.465,148.485,62800000.0
2009-10-20 20:20:00,148.485,148.545,148.485,148.545,75300000.0
2009-10-20 20:21:00,148.545,148.55,148.515,148.54,175100000.0
2009-10-20 20:22:00,148.54,148.565,148.525,148.56,104300000.0
2009-10-20 20:23:00,148.565,148.57,148.53,148.55,79300000.0
2009-10-20 20:24:00,148.545,148.545,148.52,148.52,24000000.0
2009-10-20 20:25:00,148.525,148.55,148.5,148.5,102500000.0
2009-10-20 20:26:00,148.5,148.505,148.445,148.47,130600000.0
2009-10-20 20:27:00,148.47,148.47,148.44,148.45,56600000.0
2009-10-20 20:28:00,148.455,148.455,148.43,148.445,88200000.0
2009-10-20 20:29:00,148.445,148.445,148.415,148.425,163600000.0
2009-10-20 20:30:00,148.425,148.45,148.395,148.405,174700000.0
2009-10-20 20:31:00,148.405,148.415,148.4,148.41,50300000.0
2009-10-20 20:32:00,148.41,148.41,148.345,148.355,169200000.0
2009-10-20 20:33:00,148.355,148.38,148.355,148.37,88400000.0
2009-10-20 20:34:00,148.37,148.43,148.36,148.415,214800000.0
2009-10-20 20:35:00,148.415,148.445,148.4,148.415,83600000.0
2009-10-20 20:36:00,148.415,148.44,148.415,148.435,75300000.0
2009-10-20 20:37:00,148.44,148.45,148.425,148.445,77100000.0
2009-10-20 20:38:00,148.45,148.495,148.43,148.495,239100000.0
2009-10-20 20:39:00,148.495,148.575,148.49,148.575,142100000.0
2009-10-20 20:40:00,148.575,148.575,148.5,148.51,85700000.0
2009-10-20 20:41:00,148.51,148.545,148.51,148.53,50100000.0
2009-10-20 20:42:00,148.535,148.54,148.46,148.475,69700000.0
2009-10-20 20:43:00,148.48,148.495,148.47,148.47,69600000.0
2009-10-20 20:44:00,148.475,148.505,148.47,148.495,92900000.0
2009-10-20 20:45:00,148.495,148.535,148.495,148.53,77200000.0
2009-10-20 20:46:00,148.53,148.56,148.53,148.54,81000000.0
2009-10-20 20:47:00,148.54,148.54,148.505,148.51,99900000.0
2009-10-20 20:48:00,148.505,148.545,148.505,148.53,108700000.0
2009-10-20 20:49:00,148.525,148.525,148.475,148.49,45800000.0
2009-10-20 20:50:00,148.48,148.48,148.455,148.465,68000000.0
2009-10-20 20:51:00,148.465,148.465,148.43,148.43,60500000.0
2009-10-20 20:52:00,148.42,148.42,148.36,148.385,120300000.0
2009-10-20 20:53:00,148.385,148.405,148.375,148.405,82700000.0
2009-10-20 20:54:00,148.4,148.445,148.4,148.42,47900000.0
2009-10-20 20:55:00,148.415,148.435,148.405,148.41,60300000.0
2009-10-20 20:56:00,148.41,148.425,148.395,148.395,69600000.0
2009-10-20 20:57:00,148.4,148.4,148.32,148.335,281900000.0
2009-10-20 20:58:00,148.335,148.335,148.28,148.305,170800000.0
2009-10-20 20:59:00,148.305,148.35,148.305,148.325,119700000.0
2009-10-20 21:00:00,148.32,148.35,148.32,148.345,120400000.0
2009-10-20 21:01:00,148.345,148.38,148.345,148.365,100400000.0
2009-10-20 21:02:00,148.365,148.4,148.335,148.355,158900000.0
2009-10-20 21:03:00,148.345,148.385,148.34,148.38,75500000.0
2009-10-20 21:04:00,148.38,148.395,148.375,148.395,44100000.0
2009-10-20 21:05:00,148.395,148.42,148.39,148.405,116700000.0
2009-10-20 21:06:00,148.4,148.41,148.375,148.375,80500000.0
2009-10-20 21:07:00,148.375,148.39,148.36,148.365,137200000.0
2009-10-20 21:08:00,148.355,148.38,148.355,148.37,73700000.0
2009-10-20 21:09:00,148.37,148.375,148.355,148.36,49600000.0
2009-10-20 21:10:00,148.36,148.36,148.32,148.33,45800000.0
2009-10-20 21:11:00,148.33,148.36,148.33,148.36,117800000.0
2009-10-20 21:12:00,148.365,148.375,148.325,148.35,134900000.0
2009-10-20 21:13:00,148.34,148.355,148.33,148.345,135700000.0
2009-10-20 21:14:00,148.35,148.35,148.31,148.335,86600000.0
2009-10-20 21:15:00,148.33,148.34,148.15,148.295,166700000.0
2009-10-20 21:16:00,148.295,148.315,148.195,148.195,252200000.0
2009-10-20 21:17:00,148.195,148.225,148.135,148.225,152200000.0
2009-10-20 21:18:00,148.22,148.225,148.195,148.195,26800000.0
2009-10-20 21:19:00,148.195,148.235,148.195,148.225,53200000.0
2009-10-20 21:20:00,148.225,148.34,148.225,148.315,96400000.0
2009-10-20 21:21:00,148.31,148.345,148.305,148.345,82700000.0
2009-10-20 21:22:00,148.345,148.365,148.33,148.33,57800000.0
2009-10-20 21:23:00,148.33,148.345,148.33,148.33,23400000.0
2009-10-20 21:24:00,148.335,148.34,148.32,148.32,50600000.0
2009-10-20 21:25:00,148.32,148.32,148.235,148.235,132100000.0
2009-10-20 21:26:00,148.235,148.25,148.235,148.235,42400000.0
2009-10-20 21:27:00,148.235,148.24,148.225,148.24,58400000.0
2009-10-20 21:28:00,148.24,148.245,148.2,148.2,89000000.0
2009-10-20 21:29:00,148.2,148.225,148.195,148.22,42800000.0
2009-10-20 21:30:00,148.22,148.24,148.215,148.23,68500000.0
2009-10-20 21:31:00,148.23,148.275,148.225,148.275,123700000.0
2009-10-20 21:32:00,148.275,148.31,148.265,148.28,104200000.0
2009-10-20 21:33:00,148.28,148.3,148.23,148.23,110600000.0
2009-10-20 21:34:00,148.235,148.24,148.225,148.23,167900000.0
2009-10-20 21:35:00,148.23,148.26,148.22,148.255,206200000.0
2009-10-20 21:36:00,148.255,148.275,148.25,148.275,70200000.0
2009-10-20 21:37:00,148.275,148.28,148.26,148.26,61800000.0
2009-10-20 21:38:00,148.26,148.265,148.235,148.235,64500000.0
2009-10-20 21:39:00,148.23,148.235,148.22,148.225,76700000.0
2009-10-20 21:40:00,148.225,148.31,148.225,148.29,156400000.0
2009-10-20 21:41:00,148.29,148.4,148.29,148.395,157800000.0
2009-10-20 21:42:00,148.395,148.395,148.37,148.385,86800000.0
2009-10-20 21:43:00,148.39,148.43,148.375,148.405,109000000.0
2009-10-20 21:44:00,148.415,148.44,148.41,148.44,81700000.0
2009-10-20 21:45:00,148.44,148.46,148.43,148.43,68100000.0
2009-10-20 21:46:00,148.42,148.43,148.35,148.355,173100000.0
2009-10-20 21:47:00,148.35,148.36,148.35,148.35,122200000.0
2009-10-20 21:48:00,148.35,148.38,148.35,148.375,85300000.0
2009-10-20 21:49:00,148.38,148.4,148.375,148.39,70800000.0
2009-10-20 21:50:00,148.39,148.43,148.39,148.42,117000000.0
2009-10-20 21:51:00,148.42,148.44,148.42,148.42,99500000.0
2009-10-20 21:52:00,148.415,148.42,148.4,148.4,28200000.0
2009-10-20 21:53:00,148.4,148.4,148.38,148.38,25200000.0
2009-10-20 21:54:00,148.375,148.38,148.37,148.37,39700000.0
2009-10-20 21:55:00,148.365,148.41,148.36,148.405,86800000.0
2009-10-20 21:56:00,148.41,148.41,148.38,148.38,123600000.0
2009-10-20 21:57:00,148.38,148.445,148.38,148.42,111400000.0
2009-10-20 21:58:00,148.42,148.49,148.415,148.465,124500000.0
2009-10-20 21:59:00,148.465,148.485,148.445,148.445,81000000.0
2009-10-20 22:00:00,148.445,148.495,148.445,148.49,124800000.0
2009-10-20 22:01:00,148.49,148.5,148.48,148.49,60500000.0
2009-10-20 22:02:00,148.49,148.5,148.455,148.465,65600000.0
2009-10-20 22:03:00,148.465,148.49,148.455,148.475,85600000.0
2009-10-20 22:04:00,148.475,148.475,148.44,148.46,60300000.0
2009-10-20 22:05:00,148.46,148.465,148.455,148.465,16200000.0
2009-10-20 22:06:00,148.465,148.5,148.46,148.495,35800000.0
2009-10-20 22:07:00,148.495,148.515,148.49,148.505,51000000.0
2009-10-20 22:08:00,148.505,148.505,148.495,148.495,28200000.0
2009-10-20 22:09:00,148.495,148.495,148.485,148.49,32600000.0
2009-10-20 22:10:00,148.49,148.5,148.47,148.495,68400000.0
2009-10-20 22:11:00,148.495,148.505,148.475,148.48,73400000.0
2009-10-20 22:12:00,148.48,148.505,148.48,148.49,68900000.0
2009-10-20 22:13:00,148.49,148.515,148.49,148.51,38100000.0
2009-10-20 22:14:00,148.515,148.515,148.51,148.51,15900000.0
2009-10-20 22:15:00,148.51,148.525,148.505,148.525,43000000.0
2009-10-20 22:16:00,148.525,148.525,148.51,148.51,16200000.0
2009-10-20 22:17:00,148.515,148.515,148.51,148.515,19000000.0
2009-10-20 22:18:00,148.515,148.515,148.51,148.51,23000000.0
2009-10-20 22:19:00,148.505,148.53,148.505,148.525,54000000.0
2009-10-20 22:20:00,148.525,148.585,148.525,148.58,81200000.0
2009-10-20 22:21:00,148.575,148.58,148.545,148.545,67400000.0
2009-10-20 22:22:00,148.545,148.545,148.52,148.535,21500000.0
2009-10-20 22:23:00,148.53,148.555,148.525,148.55,29800000.0
2009-10-20 22:24:00,148.55,148.55,148.525,148.525,18700000.0
2009-10-20 22:25:00,148.525,148.54,148.525,148.535,29500000.0
2009-10-20 22:26:00,148.535,148.545,148.53,148.53,8800000.0
2009-10-20 22:27:00,148.525,148.525,148.52,148.52,7000000.0
2009-10-20 22:28:00,148.52,148.52,148.52,148.52,6000000.0
2009-10-20 22:29:00,148.515,148.53,148.51,148.51,16900000.0
2009-10-20 22:30:00,148.515,148.525,148.495,148.51,82700000.0
2009-10-20 22:31:00,148.51,148.515,148.495,148.51,28400000.0
2009-10-20 22:32:00,148.51,148.51,148.485,148.49,20300000.0
2009-10-20 22:33:00,148.49,148.49,148.475,148.475,28500000.0
2009-10-20 22:34:00,148.475,148.475,148.46,148.46,22800000.0
2009-10-20 22:35:00,148.46,148.465,148.445,148.46,66800000.0
2009-10-20 22:36:00,148.46,148.515,148.455,148.495,62900000.0
2009-10-20 22:37:00,148.5,148.54,148.495,148.54,56800000.0
2009-10-20 22:38:00,148.53,148.55,148.525,148.55,18200000.0
2009-10-20 22:39:00,148.555,148.555,148.505,148.515,62900000.0
2009-10-20 22:40:00,148.52,148.535,148.505,148.51,48300000.0
2009-10-20 22:41:00,148.505,148.51,148.5,148.51,14200000.0
2009-10-20 22:42:00,148.51,148.535,148.51,148.525,30100000.0
2009-10-20 22:43:00,148.53,148.545,148.525,148.525,39800000.0
2009-10-20 22:44:00,148.525,148.545,148.5,148.515,139300000.0
2009-10-20 22:45:00,148.51,148.52,148.5,148.52,17900000.0
2009-10-20 22:46:00,148.53,148.55,148.53,148.55,9400000.0
2009-10-20 22:47:00,148.545,148.55,148.535,148.545,10100000.0
2009-10-20 22:48:00,148.545,148.565,148.545,148.545,13000000.0
2009-10-20 22:49:00,148.545,148.545,148.53,148.535,54000000.0
2009-10-20 22:50:00,148.54,148.59,148.54,148.58,97900000.0
2009-10-20 22:51:00,148.59,148.645,148.585,148.645,35700000.0
2009-10-20 22:52:00,148.65,148.67,148.635,148.67,45400000.0
2009-10-20 22:53:00,148.68,148.695,148.62,148.64,53800000.0
2009-10-20 22:54:00,148.655,148.67,148.645,148.645,41700000.0
2009-10-20 22:55:00,148.645,148.655,148.645,148.65,123300000.0
2009-10-20 22:56:00,148.65,148.7,148.645,148.685,41100000.0
2009-10-20 22:57:00,148.695,148.73,148.66,148.695,78000000.0
2009-10-20 22:58:00,148.695,148.7,148.65,148.655,37800000.0
2009-10-20 22:59:00,148.645,148.75,148.64,148.66,81400000.0
2009-10-20 23:00:00,148.66,148.7,148.565,148.575,46800000.0
2009-10-20 23:01:00,148.56,148.595,148.56,148.57,14400000.0
2009-10-20 23:02:00,148.59,148.59,148.58,148.585,9600000.0
2009-10-20 23:03:00,148.585,148.585,148.505,148.505,8000000.0
2009-10-20 23:04:00,148.505,148.505,148.48,148.49,17000000.0
2009-10-20 23:05:00,148.48,148.5,148.47,148.47,14600000.0
2009-10-20 23:06:00,148.465,148.535,148.46,148.535,12000000.0
2009-10-20 23:07:00,148.54,148.57,148.54,148.57,11400000.0
2009-10-20 23:08:00,148.56,148.56,148.56,148.56,1000000.0
2009-10-20 23:09:00,148.56,148.64,148.545,148.61,40700000.0
2009-10-20 23:10:00,148.61,148.655,148.605,148.64,27100000.0
2009-10-20 23:11:00,148.645,148.665,148.57,148.575,45900000.0
2009-10-20 23:12:00,148.59,148.635,148.59,148.62,21000000.0
2009-10-20 23:13:00,148.62,148.67,148.62,148.66,33000000.0
2009-10-20 23:14:00,148.67,148.69,148.67,148.685,46200000.0
2009-10-20 23:15:00,148.685,148.75,148.685,148.745,52300000.0
2009-10-20 23:16:00,148.745,148.77,148.665,148.665,44900000.0
2009-10-20 23:17:00,148.705,148.705,148.705,148.705,1000000.0
2009-10-20 23:18:00,148.705,148.705,148.665,148.665,2600000.0
2009-10-20 23:19:00,148.665,148.67,148.565,148.595,35000000.0
2009-10-20 23:20:00,148.59,148.595,148.555,148.59,19100000.0
2009-10-20 23:21:00,148.595,148.595,148.57,148.57,13300000.0
2009-10-20 23:22:00,148.59,148.6,148.59,148.595,5000000.0
2009-10-20 23:23:00,148.585,148.585,148.555,148.57,8000000.0
2009-10-20 23:24:00,148.585,148.605,148.555,148.555,20900000.0
2009-10-20 23:25:00,148.55,148.55,148.55,148.55,1400000.0
2009-10-20 23:26:00,148.533,148.551,148.514,148.514,218000000.0
2009-10-20 23:27:00,148.56,148.56,148.56,148.56,3200000.0
2009-10-20 23:28:00,148.56,148.565,148.56,148.565,8900000.0
2009-10-20 23:29:00,148.56,148.565,148.56,148.565,16300000.0
2009-10-20 23:30:00,148.565,148.595,148.555,148.595,23400000.0
2009-10-20 23:31:00,148.58,148.58,148.58,148.58,15400000.0
2009-10-20 23:32:00,148.58,148.615,148.58,148.595,31300000.0
2009-10-20 23:33:00,148.61,148.61,148.595,148.595,5700000.0
2009-10-20 23:34:00,148.595,148.615,148.59,148.615,8000000.0
2009-10-20 23:35:00,148.625,148.625,148.62,148.62,4000000.0
2009-10-20 23:36:00,148.62,148.65,148.62,148.645,20600000.0
2009-10-20 23:37:00,148.655,148.655,148.615,148.63,19800000.0
2009-10-20 23:38:00,148.63,148.64,148.595,148.625,32900000.0
2009-10-20 23:39:00,148.625,148.625,148.6,148.625,33300000.0
2009-10-20 23:40:00,148.625,148.635,148.615,148.62,27400000.0
2009-10-20 23:41:00,148.62,148.625,148.615,148.62,11000000.0
2009-10-20 23:42:00,148.63,148.63,148.62,148.62,6200000.0
2009-10-20 23:43:00,148.615,148.615,148.61,148.61,2000000.0
2009-10-20 23:44:00,148.61,148.61,148.59,148.59,15700000.0
2009-10-20 23:45:00,148.585,148.595,148.58,148.595,14300000.0
2009-10-20 23:46:00,148.595,148.595,148.58,148.58,10800000.0
2009-10-20 23:47:00,148.58,148.58,148.555,148.555,20800000.0
2009-10-20 23:48:00,148.555,148.555,148.555,148.555,1000000.0
2009-10-20 23:49:00,148.555,148.555,148.555,148.555,3800000.0
2009-10-20 23:50:00,148.55,148.55,148.55,148.55,3900000.0
2009-10-20 23:51:00,148.545,148.57,148.545,148.56,6600000.0
2009-10-20 23:52:00,148.56,148.575,148.56,148.565,10600000.0
2009-10-20 23:53:00,148.56,148.575,148.555,148.575,8400000.0
2009-10-20 23:54:00,148.543,148.558,148.538,148.558,271400000.0
2009-10-20 23:55:00,148.57,148.58,148.565,148.58,21000000.0
2009-10-20 23:56:00,148.59,148.59,148.575,148.575,14100000.0
2009-10-20 23:57:00,148.565,148.57,148.56,148.57,4800000.0
2009-10-20 23:58:00,148.575,148.575,148.54,148.555,17600000.0
2009-10-20 23:59:00,148.555,148.555,148.505,148.505,33200000.0
2009-10-21 00:00:00,148.49,148.545,148.485,148.545,21900000.0
2009-10-21 00:01:00,148.545,148.545,148.47,148.525,58500000.0
2009-10-21 00:02:00,148.525,148.54,148.525,148.535,21800000.0
2009-10-21 00:03:00,148.54,148.54,148.52,148.52,17200000.0
2009-10-21 00:04:00,148.52,148.52,148.515,148.515,3800000.0
2009-10-21 00:05:00,148.515,148.515,148.48,148.485,83000000.0
2009-10-21 00:06:00,148.485,148.51,148.485,148.51,18600000.0
2009-10-21 00:07:00,148.51,148.535,148.51,148.515,11600000.0
2009-10-21 00:08:00,148.525,148.54,148.525,148.54,26400000.0
2009-10-21 00:09:00,148.54,148.545,148.535,148.545,16600000.0
2009-10-21 00:10:00,148.545,148.575,148.545,148.555,27400000.0
2009-10-21 00:11:00,148.555,148.57,148.545,148.57,24900000.0
2009-10-21 00:12:00,148.57,148.58,148.565,148.565,16400000.0
2009-10-21 00:13:00,148.56,148.565,148.555,148.565,8000000.0
2009-10-21 00:14:00,148.56,148.565,148.555,148.565,8800000.0
2009-10-21 00:15:00,148.565,148.59,148.565,148.565,33000000.0
2009-10-21 00:16:00,148.565,148.57,148.56,148.57,26000000.0
2009-10-21 00:17:00,148.57,148.59,148.56,148.59,51800000.0
2009-10-21 00:18:00,148.585,148.595,148.585,148.59,5000000.0
2009-10-21 00:19:00,148.595,148.595,148.595,148.595,4000000.0
2009-10-21 00:20:00,148.595,148.595,148.58,148.595,14400000.0
2009-10-21 00:21:00,148.595,148.595,148.595,148.595,1000000.0
2009-10-21 00:22:00,148.6,148.6,148.6,148.6,7000000.0
2009-10-21 00:23:00,148.6,148.71,148.6,148.7,74000000.0
2009-10-21 00:24:00,148.7,148.715,148.7,148.705,20700000.0
2009-10-21 00:25:00,148.705,148.705,148.705,148.705,3800000.0
2009-10-21 00:26:00,148.705,148.705,148.69,148.69,13400000.0
2009-10-21 00:27:00,148.69,148.69,148.69,148.69,3000000.0
2009-10-21 00:28:00,148.685,148.705,148.665,148.69,27600000.0
2009-10-21 00:29:00,148.69,148.715,148.69,148.71,18500000.0
2009-10-21 00:30:00,148.715,148.735,148.7,148.725,40000000.0
2009-10-21 00:31:00,148.725,148.735,148.725,148.73,3800000.0
2009-10-21 00:32:00,148.73,148.74,148.73,148.73,9400000.0
2009-10-21 00:33:00,148.725,148.73,148.695,148.705,46100000.0
2009-10-21 00:34:00,148.705,148.705,148.705,148.705,5600000.0
2009-10-21 00:35:00,148.705,148.72,148.695,148.705,12700000.0
2009-10-21 00:36:00,148.7,148.715,148.695,148.71,24400000.0
2009-10-21 00:37:00,148.705,148.705,148.7,148.7,15400000.0
2009-10-21 00:38:00,148.695,148.7,148.685,148.69,28300000.0
2009-10-21 00:39:00,148.685,148.705,148.68,148.705,20400000.0
2009-10-21 00:40:00,148.705,148.71,148.705,148.71,25600000.0
2009-10-21 00:41:00,148.71,148.71,148.7,148.71,18500000.0
2009-10-21 00:42:00,148.71,148.71,148.675,148.675,12400000.0
2009-10-21 00:43:00,148.675,148.675,148.655,148.655,24800000.0
2009-10-21 00:44:00,148.655,148.66,148.655,148.66,9200000.0
2009-10-21 00:45:00,148.67,148.68,148.66,148.66,17000000.0
2009-10-21 00:46:00,148.655,148.675,148.655,148.66,35200000.0
2009-10-21 00:47:00,148.66,148.66,148.625,148.635,42800000.0
2009-10-21 00:48:00,148.63,148.655,148.63,148.635,32000000.0
2009-10-21 00:49:00,148.64,148.645,148.635,148.635,13700000.0
2009-10-21 00:50:00,148.635,148.635,148.635,148.635,11200000.0
2009-10-21 00:51:00,148.635,148.635,148.625,148.625,52000000.0
2009-10-21 00:52:00,148.625,148.63,148.615,148.625,72900000.0
2009-10-21 00:53:00,148.625,148.625,148.62,148.625,15400000.0
2009-10-21 00:54:00,148.625,148.625,148.61,148.61,22000000.0
2009-10-21 00:55:00,148.615,148.615,148.615,148.615,12600000.0
2009-10-21 00:56:00,148.605,148.61,148.605,148.61,23200000.0
2009-10-21 00:57:00,148.61,148.61,148.585,148.595,29900000.0
2009-10-21 00:58:00,148.6,148.6,148.59,148.59,12000000.0
2009-10-21 00:59:00,148.585,148.585,148.545,148.555,17200000.0
2009-10-21 01:00:00,148.565,148.57,148.555,148.555,17200000.0
2009-10-21 01:01:00,148.58,148.58,148.565,148.58,25800000.0
2009-10-21 01:02:00,148.57,148.61,148.57,148.58,37500000.0
2009-10-21 01:03:00,148.58,148.59,148.575,148.585,61400000.0
2009-10-21 01:04:00,148.585,148.585,148.585,148.585,25200000.0
2009-10-21 01:05:00,148.585,148.595,148.585,148.595,21800000.0
2009-10-21 01:06:00,148.595,148.6,148.58,148.58,17800000.0
2009-10-21 01:07:00,148.575,148.585,148.575,148.58,16600000.0
2009-10-21 01:08:00,148.585,148.585,148.555,148.555,38100000.0
2009-10-21 01:09:00,148.56,148.575,148.555,148.555,39600000.0
2009-10-21 01:10:00,148.555,148.565,148.545,148.545,57800000.0
2009-10-21 01:11:00,148.545,148.545,148.54,148.545,24600000.0
2009-10-21 01:12:00,148.55,148.555,148.535,148.535,9400000.0
2009-10-21 01:13:00,148.525,148.545,148.51,148.515,89500000.0
2009-10-21 01:14:00,148.515,148.52,148.51,148.51,18600000.0
2009-10-21 01:15:00,148.515,148.515,148.515,148.515,7000000.0
2009-10-21 01:16:00,148.51,148.51,148.51,148.51,1900000.0
2009-10-21 01:17:00,148.51,148.545,148.51,148.545,53000000.0
2009-10-21 01:18:00,148.545,148.565,148.54,148.54,52200000.0
2009-10-21 01:19:00,148.54,148.54,148.54,148.54,4200000.0
2009-10-21 01:20:00,148.54,148.54,148.535,148.535,7400000.0
2009-10-21 01:21:00,148.535,148.545,148.535,148.535,25000000.0
2009-10-21 01:22:00,148.53,148.55,148.53,148.535,56100000.0
2009-10-21 01:23:00,148.535,148.555,148.535,148.555,7000000.0
2009-10-21 01:24:00,148.545,148.555,148.54,148.555,27000000.0
2009-10-21 01:25:00,148.555,148.595,148.545,148.575,50400000.0
2009-10-21 01:26:00,148.59,148.6,148.56,148.56,43800000.0
2009-10-21 01:27:00,148.565,148.575,148.56,148.575,24800000.0
2009-10-21 01:28:00,148.565,148.575,148.565,148.575,7800000.0
2009-10-21 01:29:00,148.57,148.57,148.54,148.56,68200000.0
2009-10-21 01:30:00,148.56,148.59,148.555,148.59,68200000.0
2009-10-21 01:31:00,148.59,148.605,148.57,148.605,59800000.0
2009-10-21 01:32:00,148.605,148.605,148.605,148.605,16400000.0
2009-10-21 01:33:00,148.605,148.605,148.605,148.605,32800000.0
2009-10-21 01:34:00,148.6,148.6,148.57,148.58,13400000.0
2009-10-21 01:35:00,148.58,148.6,148.58,148.6,18800000.0
2009-10-21 01:36:00,148.6,148.62,148.6,148.62,30200000.0
2009-10-21 01:37:00,148.62,148.64,148.62,148.64,29000000.0
2009-10-21 01:38:00,148.635,148.68,148.635,148.68,40100000.0
2009-10-21 01:39:00,148.68,148.68,148.67,148.68,38600000.0
2009-10-21 01:40:00,148.68,148.68,148.645,148.66,76400000.0
2009-10-21 01:41:00,148.66,148.66,148.64,148.64,24200000.0
2009-10-21 01:42:00,148.635,148.65,148.625,148.635,99200000.0
2009-10-21 01:43:00,148.64,148.655,148.64,148.65,40400000.0
2009-10-21 01:44:00,148.655,148.665,148.65,148.65,34600000.0
2009-10-21 01:45:00,148.65,148.705,148.65,148.695,84800000.0
2009-10-21 01:46:00,148.695,148.74,148.695,148.73,101200000.0
2009-10-21 01:47:00,148.73,148.81,148.695,148.795,218100000.0
2009-10-21 01:48:00,148.795,148.9,148.79,148.875,214600000.0
2009-10-21 01:49:00,148.87,148.915,148.86,148.88,164400000.0
2009-10-21 01:50:00,148.87,148.925,148.87,148.875,188100000.0
2009-10-21 01:51:00,148.875,148.895,148.825,148.83,182500000.0
2009-10-21 01:52:00,148.83,148.86,148.8,148.8,176000000.0
2009-10-21 01:53:00,148.8,148.825,148.8,148.82,123100000.0
2009-10-21 01:54:00,148.805,148.81,148.715,148.74,184500000.0
2009-10-21 01:55:00,148.74,148.77,148.73,148.765,164100000.0
2009-10-21 01:56:00,148.765,148.77,148.73,148.74,123000000.0
2009-10-21 01:57:00,148.74,148.74,148.725,148.73,113600000.0
2009-10-21 01:58:00,148.735,148.75,148.705,148.735,214400000.0
2009-10-21 01:59:00,148.735,148.745,148.705,148.71,160000000.0
2009-10-21 02:00:00,148.71,148.725,148.67,148.705,188100000.0
2009-10-21 02:01:00,148.705,148.745,148.675,148.735,137600000.0
2009-10-21 02:02:00,148.735,148.825,148.71,148.8,186700000.0
2009-10-21 02:03:00,148.8,148.83,148.785,148.79,128800000.0
2009-10-21 02:04:00,148.79,148.815,148.78,148.815,156200000.0
2009-10-21 02:05:00,148.815,148.87,148.81,148.87,249100000.0
2009-10-21 02:06:00,148.87,148.87,148.815,148.815,95900000.0
2009-10-21 02:07:00,148.81,148.825,148.795,148.825,115200000.0
2009-10-21 02:08:00,148.835,148.86,148.815,148.82,97800000.0
2009-10-21 02:09:00,148.82,148.83,148.775,148.775,206200000.0
2009-10-21 02:10:00,148.775,148.805,148.745,148.765,110700000.0
2009-10-21 02:11:00,148.765,148.83,148.76,148.82,109600000.0
2009-10-21 02:12:00,148.82,148.86,148.76,148.78,134400000.0
2009-10-21 02:13:00,148.78,148.81,148.77,148.79,177300000.0
2009-10-21 02:14:00,148.79,148.79,148.745,148.75,165600000.0
2009-10-21 02:15:00,148.75,148.765,148.745,148.745,141500000.0
2009-10-21 02:16:00,148.745,148.785,148.74,148.76,182900000.0
2009-10-21 02:17:00,148.76,148.815,148.745,148.81,136800000.0
2009-10-21 02:18:00,148.805,148.865,148.795,148.865,89500000.0
2009-10-21 02:19:00,148.875,148.875,148.815,148.855,167800000.0
2009-10-21 02:20:00,148.855,148.895,148.835,148.895,154200000.0
2009-10-21 02:21:00,148.895,148.895,148.875,148.88,84800000.0
2009-10-21 02:22:00,148.88,148.9,148.845,148.875,101000000.0
2009-10-21 02:23:00,148.875,148.905,148.87,148.89,82800000.0
2009-10-21 02:24:00,148.89,148.93,148.89,148.915,61200000.0
2009-10-21 02:25:00,148.925,148.955,148.89,148.89,122800000.0
2009-10-21 02:26:00,148.89,148.925,148.89,148.91,96400000.0
2009-10-21 02:27:00,148.91,148.93,148.88,148.895,112500000.0
2009-10-21 02:28:00,148.895,148.895,148.875,148.885,37600000.0
2009-10-21 02:29:00,148.895,148.935,148.895,148.935,124200000.0
2009-10-21 02:30:00,148.935,148.935,148.9,148.91,100500000.0
2009-10-21 02:31:00,148.91,148.925,148.905,148.91,53600000.0
2009-10-21 02:32:00,148.905,148.93,148.9,148.93,96600000.0
2009-10-21 02:33:00,148.935,148.935,148.91,148.915,54600000.0
2009-10-21 02:34:00,148.915,148.925,148.9,148.92,85500000.0
2009-10-21 02:35:00,148.92,148.92,148.885,148.885,139300000.0
2009-10-21 02:36:00,148.885,148.9,148.87,148.89,113100000.0
2009-10-21 02:37:00,148.89,148.895,148.835,148.835,158000000.0
2009-10-21 02:38:00,148.835,148.865,148.82,148.82,87000000.0
2009-10-21 02:39:00,148.82,148.82,148.79,148.795,233000000.0
2009-10-21 02:40:00,148.795,148.82,148.79,148.815,90600000.0
2009-10-21 02:41:00,148.82,148.835,148.79,148.835,118700000.0
2009-10-21 02:42:00,148.835,148.86,148.835,148.86,68300000.0
2009-10-21 02:43:00,148.86,148.88,148.84,148.85,162100000.0
2009-10-21 02:44:00,148.85,148.855,148.835,148.84,124400000.0
2009-10-21 02:45:00,148.84,148.86,148.83,148.835,76100000.0
2009-10-21 02:46:00,148.84,148.845,148.8,148.825,105400000.0
2009-10-21 02:47:00,148.825,148.83,148.765,148.77,126300000.0
2009-10-21 02:48:00,148.77,148.785,148.76,148.765,73700000.0
2009-10-21 02:49:00,148.765,148.77,148.695,148.73,126800000.0
2009-10-21 02:50:00,148.73,148.775,148.73,148.775,109300000.0
2009-10-21 02:51:00,148.775,148.775,148.705,148.705,90300000.0
2009-10-21 02:52:00,148.695,148.72,148.685,148.715,169700000.0
2009-10-21 02:53:00,148.715,148.74,148.7,148.73,112200000.0
2009-10-21 02:54:00,148.725,148.73,148.65,148.675,157900000.0
2009-10-21 02:55:00,148.69,148.74,148.685,148.7,179100000.0
2009-10-21 02:56:00,148.7,148.73,148.7,148.73,106500000.0
2009-10-21 02:57:00,148.725,148.74,148.72,148.74,42800000.0
2009-10-21 02:58:00,148.745,148.755,148.74,148.755,68000000.0
2009-10-21 02:59:00,148.755,148.755,148.735,148.75,92900000.0
2009-10-21 03:00:00,148.74,148.75,148.725,148.725,40700000.0
2009-10-21 03:01:00,148.725,148.75,148.715,148.75,65600000.0
2009-10-21 03:02:00,148.755,148.77,148.75,148.75,139500000.0
2009-10-21 03:03:00,148.76,148.785,148.76,148.77,54200000.0
2009-10-21 03:04:00,148.765,148.765,148.715,148.715,69600000.0
2009-10-21 03:05:00,148.715,148.735,148.705,148.715,124800000.0
2009-10-21 03:06:00,148.72,148.72,148.72,148.72,11200000.0
2009-10-21 03:07:00,148.72,148.755,148.72,148.72,142100000.0
2009-10-21 03:08:00,148.72,148.72,148.66,148.67,117700000.0
2009-10-21 03:09:00,148.67,148.67,148.645,148.66,97200000.0
2009-10-21 03:10:00,148.655,148.66,148.635,148.635,55000000.0
2009-10-21 03:11:00,148.625,148.65,148.625,148.645,67200000.0
2009-10-21 03:12:00,148.645,148.645,148.6,148.635,205700000.0
2009-10-21 03:13:00,148.645,148.645,148.605,148.635,103600000.0
2009-10-21 03:14:00,148.615,148.62,148.575,148.58,47100000.0
2009-10-21 03:15:00,148.585,148.605,148.575,148.575,111600000.0
2009-10-21 03:16:00,148.575,148.575,148.54,148.555,72800000.0
2009-10-21 03:17:00,148.545,148.565,148.505,148.53,208500000.0
2009-10-21 03:18:00,148.535,148.535,148.53,148.535,22600000.0
2009-10-21 03:19:00,148.55,148.55,148.525,148.54,71200000.0
2009-10-21 03:20:00,148.54,148.57,148.535,148.57,56000000.0
2009-10-21 03:21:00,148.565,148.61,148.565,148.605,82200000.0
2009-10-21 03:22:00,148.605,148.61,148.585,148.585,123400000.0
2009-10-21 03:23:00,148.59,148.605,148.59,148.595,101800000.0
2009-10-21 03:24:00,148.595,148.6,148.575,148.58,84200000.0
2009-10-21 03:25:00,148.585,148.62,148.575,148.585,141200000.0
2009-10-21 03:26:00,148.585,148.605,148.55,148.555,130800000.0
2009-10-21 03:27:00,148.56,148.57,148.55,148.555,128400000.0
2009-10-21 03:28:00,148.56,148.56,148.535,148.555,66800000.0
2009-10-21 03:29:00,148.55,148.555,148.53,148.555,73700000.0
2009-10-21 03:30:00,148.555,148.61,148.55,148.6,119500000.0
2009-10-21 03:31:00,148.595,148.64,148.58,148.595,201900000.0
2009-10-21 03:32:00,148.6,148.62,148.6,148.605,53800000.0
2009-10-21 03:33:00,148.61,148.62,148.595,148.615,51400000.0
2009-10-21 03:34:00,148.605,148.625,148.6,148.6,63800000.0
2009-10-21 03:35:00,148.605,148.63,148.6,148.615,79800000.0
2009-10-21 03:36:00,148.615,148.62,148.56,148.57,115200000.0
2009-10-21 03:37:00,148.57,148.575,148.55,148.56,115000000.0
2009-10-21 03:38:00,148.555,148.555,148.53,148.53,85400000.0
2009-10-21 03:39:00,148.54,148.55,148.525,148.525,82200000.0
2009-10-21 03:40:00,148.515,148.515,148.495,148.505,90200000.0
2009-10-21 03:41:00,148.52,148.575,148.505,148.54,181300000.0
2009-10-21 03:42:00,148.55,148.57,148.545,148.565,129900000.0
2009-10-21 03:43:00,148.56,148.565,148.535,148.56,141700000.0
2009-10-21 03:44:00,148.555,148.555,148.51,148.515,92200000.0
2009-10-21 03:45:00,148.515,148.55,148.515,148.55,59600000.0
2009-10-21 03:46:00,148.55,148.61,148.53,148.59,135800000.0
2009-10-21 03:47:00,148.59,148.6,148.55,148.565,177500000.0
2009-10-21 03:48:00,148.555,148.59,148.555,148.555,139600000.0
2009-10-21 03:49:00,148.56,148.58,148.555,148.565,80200000.0
2009-10-21 03:50:00,148.57,148.575,148.55,148.55,91400000.0
2009-10-21 03:51:00,148.55,148.565,148.535,148.545,141900000.0
2009-10-21 03:52:00,148.545,148.545,148.515,148.515,62000000.0
2009-10-21 03:53:00,148.525,148.54,148.525,148.535,62200000.0
2009-10-21 03:54:00,148.53,148.555,148.525,148.55,90000000.0
2009-10-21 03:55:00,148.55,148.59,148.54,148.57,130300000.0
2009-10-21 03:56:00,148.59,148.595,148.57,148.585,72800000.0
2009-10-21 03:57:00,148.585,148.635,148.585,148.635,120900000.0
2009-10-21 03:58:00,148.635,148.675,148.615,148.675,125800000.0
2009-10-21 03:59:00,148.665,148.665,148.59,148.595,177700000.0
2009-10-21 04:00:00,148.595,148.6,148.555,148.565,297000000.0
2009-10-21 04:01:00,148.565,148.565,148.49,148.51,242500000.0
2009-10-21 04:02:00,148.51,148.52,148.48,148.5,328400000.0
2009-10-21 04:03:00,148.5,148.52,148.46,148.49,236900000.0
2009-10-21 04:04:00,148.5,148.53,148.47,148.505,208300000.0
2009-10-21 04:05:00,148.515,148.555,148.49,148.515,286100000.0
2009-10-21 04:06:00,148.515,148.52,148.46,148.485,249300000.0
2009-10-21 04:07:00,148.48,148.535,148.48,148.515,143200000.0
2009-10-21 04:08:00,148.515,148.56,148.515,148.56,192800000.0
2009-10-21 04:09:00,148.56,148.56,148.54,148.56,204100000.0
2009-10-21 04:10:00,148.56,148.6,148.555,148.585,203700000.0
2009-10-21 04:11:00,148.59,148.615,148.565,148.565,257200000.0
2009-10-21 04:12:00,148.57,148.6,148.57,148.585,198800000.0
2009-10-21 04:13:00,148.59,148.605,148.58,148.58,146100000.0
2009-10-21 04:14:00,148.595,148.625,148.575,148.595,267600000.0
2009-10-21 04:15:00,148.595,148.625,148.59,148.605,162600000.0
2009-10-21 04:16:00,148.6,148.6,148.58,148.58,100200000.0
2009-10-21 04:17:00,148.58,148.595,148.545,148.545,179800000.0
2009-10-21 04:18:00,148.545,148.58,148.525,148.55,167200000.0
2009-10-21 04:19:00,148.55,148.565,148.55,148.56,71000000.0
2009-10-21 04:20:00,148.56,148.565,148.505,148.51,153200000.0
2009-10-21 04:21:00,148.51,148.565,148.51,148.56,208300000.0
2009-10-21 04:22:00,148.555,148.56,148.53,148.54,139500000.0
2009-10-21 04:23:00,148.54,148.54,148.465,148.485,79200000.0
2009-10-21 04:24:00,148.49,148.495,148.46,148.495,121800000.0
2009-10-21 04:25:00,148.5,148.525,148.5,148.5,93600000.0
2009-10-21 04:26:00,148.5,148.54,148.5,148.51,70200000.0
2009-10-21 04:27:00,148.52,148.55,148.51,148.54,129400000.0
2009-10-21 04:28:00,148.54,148.575,148.5,148.505,95600000.0
2009-10-21 04:29:00,148.505,148.525,148.505,148.52,73200000.0
2009-10-21 04:30:00,148.515,148.545,148.51,148.515,65600000.0
2009-10-21 04:31:00,148.515,148.535,148.51,148.535,35800000.0
2009-10-21 04:32:00,148.54,148.54,148.495,148.495,85400000.0
2009-10-21 04:33:00,148.5,148.51,148.46,148.495,196000000.0
2009-10-21 04:34:00,148.495,148.495,148.435,148.46,256900000.0
2009-10-21 04:35:00,148.46,148.495,148.45,148.48,206200000.0
2009-10-21 04:36:00,148.48,148.5,148.48,148.49,68000000.0
2009-10-21 04:37:00,148.49,148.5,148.49,148.49,51800000.0
2009-10-21 04:38:00,148.49,148.51,148.485,148.495,78500000.0
2009-10-21 04:39:00,148.5,148.515,148.485,148.505,191600000.0
2009-10-21 04:40:00,148.505,148.55,148.505,148.55,123900000.0
2009-10-21 04:41:00,148.555,148.575,148.55,148.57,74200000.0
2009-10-21 04:42:00,148.57,148.57,148.535,148.54,76900000.0
2009-10-21 04:43:00,148.545,148.565,148.515,148.515,87700000.0
2009-10-21 04:44:00,148.515,148.54,148.5,148.54,58200000.0
2009-10-21 04:45:00,148.55,148.56,148.52,148.525,83400000.0
2009-10-21 04:46:00,148.525,148.535,148.52,148.52,149400000.0
2009-10-21 04:47:00,148.52,148.545,148.52,148.54,32100000.0
2009-10-21 04:48:00,148.54,148.545,148.53,148.545,77200000.0
2009-10-21 04:49:00,148.54,148.545,148.535,148.535,73900000.0
2009-10-21 04:50:00,148.53,148.54,148.52,148.535,39400000.0
2009-10-21 04:51:00,148.54,148.55,148.515,148.535,102600000.0
2009-10-21 04:52:00,148.535,148.55,148.485,148.51,95300000.0
2009-10-21 04:53:00,148.505,148.54,148.5,148.54,100000000.0
2009-10-21 04:54:00,148.54,148.55,148.51,148.52,203200000.0
2009-10-21 04:55:00,148.525,148.555,148.495,148.5,146100000.0
2009-10-21 04:56:00,148.5,148.565,148.5,148.51,97200000.0
2009-10-21 04:57:00,148.51,148.545,148.51,148.535,131700000.0
2009-10-21 04:58:00,148.53,148.55,148.525,148.53,51600000.0
2009-10-21 04:59:00,148.53,148.575,148.5,148.52,177000000.0
2009-10-21 05:00:00,148.53,148.57,148.53,148.565,158600000.0
2009-10-21 05:01:00,148.565,148.565,148.55,148.565,31400000.0
2009-10-21 05:02:00,148.56,148.575,148.56,148.56,42500000.0
2009-10-21 05:03:00,148.565,148.58,148.56,148.56,50500000.0
2009-10-21 05:04:00,148.575,148.575,148.55,148.55,72600000.0
2009-10-21 05:05:00,148.545,148.565,148.545,148.55,99200000.0
2009-10-21 05:06:00,148.56,148.56,148.545,148.555,61200000.0
2009-10-21 05:07:00,148.54,148.545,148.515,148.525,70200000.0
2009-10-21 05:08:00,148.525,148.55,148.525,148.545,69800000.0
2009-10-21 05:09:00,148.54,148.545,148.525,148.54,50200000.0
2009-10-21 05:10:00,148.54,148.54,148.53,148.54,26000000.0
2009-10-21 05:11:00,148.535,148.54,148.52,148.525,60300000.0
2009-10-21 05:12:00,148.525,148.535,148.52,148.52,53800000.0
2009-10-21 05:13:00,148.525,148.54,148.51,148.535,215300000.0
2009-10-21 05:14:00,148.535,148.565,148.46,148.49,158100000.0
2009-10-21 05:15:00,148.485,148.515,148.47,148.475,167000000.0
2009-10-21 05:16:00,148.495,148.52,148.47,148.475,108300000.0
2009-10-21 05:17:00,148.48,148.485,148.475,148.485,26800000.0
2009-10-21 05:18:00,148.51,148.52,148.505,148.505,40400000.0
2009-10-21 05:19:00,148.505,148.505,148.47,148.495,72800000.0
2009-10-21 05:20:00,148.495,148.52,148.495,148.52,40000000.0
2009-10-21 05:21:00,148.52,148.52,148.51,148.51,11200000.0
2009-10-21 05:22:00,148.52,148.52,148.52,148.52,3000000.0
2009-10-21 05:23:00,148.515,148.52,148.505,148.51,33600000.0
2009-10-21 05:24:00,148.51,148.53,148.505,148.505,93600000.0
2009-10-21 05:25:00,148.505,148.505,148.485,148.5,104400000.0
2009-10-21 05:26:00,148.5,148.505,148.475,148.48,111300000.0
2009-10-21 05:27:00,148.48,148.525,148.48,148.515,77200000.0
2009-10-21 05:28:00,148.51,148.525,148.505,148.515,40600000.0
2009-10-21 05:29:00,148.515,148.525,148.51,148.515,95600000.0
2009-10-21 05:30:00,148.515,148.515,148.46,148.47,174400000.0
2009-10-21 05:31:00,148.47,148.51,148.465,148.51,71800000.0
2009-10-21 05:32:00,148.52,148.59,148.515,148.575,232600000.0
2009-10-21 05:33:00,148.59,148.595,148.52,148.52,165400000.0
2009-10-21 05:34:00,148.52,148.525,148.5,148.525,145200000.0
2009-10-21 05:35:00,148.525,148.57,148.525,148.55,166400000.0
2009-10-21 05:36:00,148.55,148.55,148.485,148.5,111800000.0
2009-10-21 05:37:00,148.505,148.515,148.49,148.49,39300000.0
2009-10-21 05:38:00,148.49,148.505,148.49,148.5,66600000.0
2009-10-21 05:39:00,148.505,148.53,148.5,148.525,100500000.0
2009-10-21 05:40:00,148.525,148.53,148.505,148.505,28700000.0
2009-10-21 05:41:00,148.51,148.54,148.51,148.54,47700000.0
2009-10-21 05:42:00,148.54,148.57,148.54,148.565,83000000.0
2009-10-21 05:43:00,148.565,148.585,148.565,148.575,37600000.0
2009-10-21 05:44:00,148.585,148.62,148.585,148.61,91200000.0
2009-10-21 05:45:00,148.605,148.615,148.545,148.55,202900000.0
2009-10-21 05:46:00,148.55,148.565,148.525,148.545,93800000.0
2009-10-21 05:47:00,148.545,148.545,148.485,148.53,144600000.0
2009-10-21 05:48:00,148.53,148.575,148.53,148.575,95800000.0
2009-10-21 05:49:00,148.56,148.565,148.55,148.55,33600000.0
2009-10-21 05:50:00,148.55,148.56,148.525,148.525,99100000.0
2009-10-21 05:51:00,148.525,148.525,148.495,148.5,96500000.0
2009-10-21 05:52:00,148.5,148.59,148.5,148.59,97600000.0
2009-10-21 05:53:00,148.605,148.655,148.58,148.65,178800000.0
2009-10-21 05:54:00,148.645,148.655,148.61,148.615,87200000.0
2009-10-21 05:55:00,148.625,148.64,148.615,148.64,101700000.0
2009-10-21 05:56:00,148.64,148.66,148.64,148.655,146000000.0
2009-10-21 05:57:00,148.655,148.685,148.65,148.665,111400000.0
2009-10-21 05:58:00,148.665,148.68,148.63,148.645,139000000.0
2009-10-21 05:59:00,148.645,148.68,148.645,148.68,50600000.0
2009-10-21 06:00:00,148.68,148.68,148.65,148.665,66000000.0
2009-10-21 06:01:00,148.665,148.675,148.665,148.665,48800000.0
2009-10-21 06:02:00,148.665,148.68,148.66,148.67,89400000.0
2009-10-21 06:03:00,148.66,148.68,148.645,148.645,93100000.0
2009-10-21 06:04:00,148.645,148.71,148.645,148.71,167600000.0
2009-10-21 06:05:00,148.715,148.77,148.715,148.75,77500000.0
2009-10-21 06:06:00,148.75,148.79,148.75,148.775,120100000.0
2009-10-21 06:07:00,148.77,148.77,148.74,148.755,140400000.0
2009-10-21 06:08:00,148.765,148.785,148.755,148.77,87500000.0
2009-10-21 06:09:00,148.77,148.785,148.76,148.785,27100000.0
2009-10-21 06:10:00,148.785,148.87,148.78,148.87,141400000.0
2009-10-21 06:11:00,148.87,148.925,148.85,148.885,196600000.0
2009-10-21 06:12:00,148.88,148.905,148.87,148.89,70500000.0
2009-10-21 06:13:00,148.9,148.9,148.855,148.86,188400000.0
2009-10-21 06:14:00,148.86,148.86,148.84,148.85,42800000.0
2009-10-21 06:15:00,148.85,148.87,148.85,148.855,144600000.0
2009-10-21 06:16:00,148.86,148.895,148.815,148.815,140200000.0
2009-10-21 06:17:00,148.825,148.825,148.79,148.805,148600000.0
2009-10-21 06:18:00,148.805,148.815,148.805,148.81,84600000.0
2009-10-21 06:19:00,148.815,148.86,148.81,148.825,118100000.0
2009-10-21 06:20:00,148.825,148.855,148.825,148.85,80400000.0
2009-10-21 06:21:00,148.85,148.85,148.82,148.82,67200000.0
2009-10-21 06:22:00,148.825,148.845,148.825,148.84,40300000.0
2009-10-21 06:23:00,148.84,148.855,148.835,148.835,85600000.0
2009-10-21 06:24:00,148.84,148.84,148.835,148.835,101000000.0
2009-10-21 06:25:00,148.835,148.84,148.815,148.83,108000000.0
2009-10-21 06:26:00,148.83,148.86,148.825,148.845,103000000.0
2009-10-21 06:27:00,148.845,148.85,148.825,148.83,126000000.0
2009-10-21 06:28:00,148.835,148.845,148.815,148.84,87000000.0
2009-10-21 06:29:00,148.84,148.84,148.765,148.785,133100000.0
2009-10-21 06:30:00,148.78,148.85,148.78,148.85,192500000.0
2009-10-21 06:31:00,148.85,148.855,148.82,148.825,177300000.0
2009-10-21 06:32:00,148.825,148.855,148.815,148.83,192000000.0
2009-10-21 06:33:00,148.825,148.865,148.82,148.86,91700000.0
2009-10-21 06:34:00,148.85,148.865,148.825,148.84,124500000.0
2009-10-21 06:35:00,148.84,148.86,148.83,148.86,139000000.0
2009-10-21 06:36:00,148.855,148.865,148.825,148.855,186000000.0
2009-10-21 06:37:00,148.85,148.875,148.85,148.855,81800000.0
2009-10-21 06:38:00,148.86,148.86,148.84,148.84,101000000.0
2009-10-21 06:39:00,148.82,148.83,148.785,148.785,93400000.0
2009-10-21 06:40:00,148.79,148.825,148.785,148.81,102200000.0
2009-10-21 06:41:00,148.81,148.87,148.81,148.87,107300000.0
2009-10-21 06:42:00,148.865,148.875,148.86,148.87,33900000.0
2009-10-21 06:43:00,148.87,148.885,148.855,148.87,73200000.0
2009-10-21 06:44:00,148.875,148.885,148.865,148.865,49300000.0
2009-10-21 06:45:00,148.865,148.935,148.86,148.935,124400000.0
2009-10-21 06:46:00,148.93,148.935,148.91,148.91,166900000.0
2009-10-21 06:47:00,148.905,148.945,148.905,148.915,200800000.0
2009-10-21 06:48:00,148.925,148.95,148.915,148.95,81900000.0
2009-10-21 06:49:00,148.95,148.955,148.91,148.92,104600000.0
2009-10-21 06:50:00,148.92,148.95,148.915,148.95,145300000.0
2009-10-21 06:51:00,148.94,148.955,148.91,148.935,134000000.0
2009-10-21 06:52:00,148.945,148.96,148.91,148.92,201400000.0
2009-10-21 06:53:00,148.915,148.935,148.9,148.905,180400000.0
2009-10-21 06:54:00,148.92,148.925,148.905,148.905,88000000.0
2009-10-21 06:55:00,148.905,148.905,148.9,148.9,16200000.0
2009-10-21 06:56:00,148.9,148.915,148.9,148.905,102400000.0
2009-10-21 06:57:00,148.905,148.935,148.905,148.93,119900000.0
2009-10-21 06:58:00,148.93,148.93,148.88,148.905,191300000.0
2009-10-21 06:59:00,148.91,148.92,148.905,148.915,52000000.0
2009-10-21 07:00:00,148.925,148.93,148.895,148.905,111800000.0
2009-10-21 07:01:00,148.9,148.91,148.9,148.91,55600000.0
2009-10-21 07:02:00,148.905,148.925,148.9,148.915,158300000.0
2009-10-21 07:03:00,148.925,148.94,148.92,148.93,125300000.0
2009-10-21 07:04:00,148.93,148.99,148.93,148.955,151800000.0
2009-10-21 07:05:00,148.955,148.955,148.91,148.93,113700000.0
2009-10-21 07:06:00,148.93,148.99,148.92,148.98,184500000.0
2009-10-21 07:07:00,148.98,148.99,148.96,148.97,160800000.0
2009-10-21 07:08:00,148.97,148.97,148.935,148.96,215100000.0
2009-10-21 07:09:00,148.96,148.975,148.95,148.95,159100000.0
2009-10-21 07:10:00,148.95,148.96,148.905,148.915,145900000.0
2009-10-21 07:11:00,148.92,148.92,148.87,148.885,117800000.0
2009-10-21 07:12:00,148.885,148.885,148.88,148.885,66600000.0
2009-10-21 07:13:00,148.885,148.885,148.84,148.84,91500000.0
2009-10-21 07:14:00,148.85,148.885,148.84,148.865,112300000.0
2009-10-21 07:15:00,148.865,148.88,148.84,148.865,62700000.0
2009-10-21 07:16:00,148.865,148.865,148.825,148.83,66400000.0
2009-10-21 07:17:00,148.825,148.835,148.82,148.835,94400000.0
2009-10-21 07:18:00,148.835,148.855,148.835,148.835,53000000.0
2009-10-21 07:19:00,148.845,148.85,148.825,148.825,77200000.0
2009-10-21 07:20:00,148.825,148.845,148.81,148.815,137200000.0
2009-10-21 07:21:00,148.81,148.81,148.775,148.78,77200000.0
2009-10-21 07:22:00,148.78,148.835,148.775,148.83,138600000.0
2009-10-21 07:23:00,148.82,148.87,148.82,148.87,112300000.0
2009-10-21 07:24:00,148.875,148.91,148.855,148.91,100700000.0
2009-10-21 07:25:00,148.92,148.98,148.92,148.96,114600000.0
2009-10-21 07:26:00,148.955,148.965,148.935,148.965,91900000.0
2009-10-21 07:27:00,148.965,148.985,148.96,148.985,93100000.0
2009-10-21 07:28:00,148.985,148.985,148.935,148.945,89700000.0
2009-10-21 07:29:00,148.94,148.955,148.935,148.955,39400000.0
2009-10-21 07:30:00,148.955,148.97,148.94,148.95,55900000.0
2009-10-21 07:31:00,148.945,148.975,148.92,148.95,176300000.0
2009-10-21 07:32:00,148.945,148.95,148.94,148.945,60000000.0
2009-10-21 07:33:00,148.95,148.96,148.945,148.95,58000000.0
2009-10-21 07:34:00,148.95,148.965,148.94,148.955,123900000.0
2009-10-21 07:35:00,148.955,148.985,148.955,148.985,128500000.0
2009-10-21 07:36:00,148.985,148.995,148.975,148.985,82900000.0
2009-10-21 07:37:00,148.985,149.005,148.985,148.995,61300000.0
2009-10-21 07:38:00,149.0,149.0,148.925,148.945,233000000.0
2009-10-21 07:39:00,148.945,148.95,148.91,148.915,91800000.0
2009-10-21 07:40:00,148.915,148.92,148.855,148.9,114100000.0
2009-10-21 07:41:00,148.9,148.955,148.895,148.945,164200000.0
2009-10-21 07:42:00,148.945,148.95,148.925,148.935,125900000.0
2009-10-21 07:43:00,148.94,148.94,148.92,148.925,84000000.0
2009-10-21 07:44:00,148.92,148.925,148.885,148.895,121700000.0
2009-10-21 07:45:00,148.89,148.935,148.89,148.93,168600000.0
2009-10-21 07:46:00,148.93,148.94,148.9,148.9,84400000.0
2009-10-21 07:47:00,148.9,148.945,148.9,148.945,104500000.0
2009-10-21 07:48:00,148.945,148.96,148.925,148.94,112000000.0
2009-10-21 07:49:00,148.94,148.945,148.92,148.925,94800000.0
2009-10-21 07:50:00,148.925,148.935,148.9,148.9,154500000.0
2009-10-21 07:51:00,148.905,148.915,148.9,148.905,84700000.0
2009-10-21 07:52:00,148.905,148.92,148.89,148.895,104200000.0
2009-10-21 07:53:00,148.89,148.895,148.88,148.89,61600000.0
2009-10-21 07:54:00,148.89,148.89,148.85,148.85,138400000.0
2009-10-21 07:55:00,148.85,148.86,148.83,148.83,169200000.0
2009-10-21 07:56:00,148.83,148.835,148.815,148.835,101800000.0
2009-10-21 07:57:00,148.835,148.895,148.82,148.895,259300000.0
2009-10-21 07:58:00,148.895,148.9,148.87,148.895,174400000.0
2009-10-21 07:59:00,148.89,148.925,148.89,148.91,129000000.0
2009-10-21 08:00:00,148.905,148.91,148.855,148.865,199400000.0
2009-10-21 08:01:00,148.865,148.91,148.86,148.905,220800000.0
2009-10-21 08:02:00,148.905,148.93,148.905,148.915,160600000.0
2009-10-21 08:03:00,148.91,148.935,148.875,148.895,179000000.0
2009-10-21 08:04:00,148.895,148.9,148.855,148.875,194200000.0
2009-10-21 08:05:00,148.875,148.875,148.84,148.855,112300000.0
2009-10-21 08:06:00,148.85,148.885,148.84,148.88,152700000.0
2009-10-21 08:07:00,148.88,148.905,148.88,148.905,51700000.0
2009-10-21 08:08:00,148.905,148.92,148.895,148.9,112200000.0
2009-10-21 08:09:00,148.9,148.91,148.895,148.91,89600000.0
2009-10-21 08:10:00,148.905,148.935,148.89,148.925,214800000.0
2009-10-21 08:11:00,148.925,148.93,148.89,148.91,103800000.0
2009-10-21 08:12:00,148.91,148.945,148.905,148.905,118200000.0
2009-10-21 08:13:00,148.91,148.925,148.835,148.855,129900000.0
2009-10-21 08:14:00,148.855,148.865,148.79,148.81,197900000.0
2009-10-21 08:15:00,148.81,148.82,148.725,148.765,210100000.0
2009-10-21 08:16:00,148.77,148.795,148.72,148.72,148600000.0
2009-10-21 08:17:00,148.72,148.725,148.685,148.685,73900000.0
2009-10-21 08:18:00,148.685,148.7,148.675,148.695,115400000.0
2009-10-21 08:19:00,148.695,148.725,148.675,148.715,147300000.0
2009-10-21 08:20:00,148.715,148.825,148.715,148.74,191300000.0
2009-10-21 08:21:00,148.74,148.78,148.74,148.76,83800000.0
2009-10-21 08:22:00,148.745,148.75,148.72,148.735,83200000.0
2009-10-21 08:23:00,148.745,148.745,148.73,148.74,76000000.0
2009-10-21 08:24:00,148.73,148.755,148.725,148.74,98900000.0
2009-10-21 08:25:00,148.74,148.75,148.705,148.715,113900000.0
2009-10-21 08:26:00,148.715,148.715,148.67,148.675,143200000.0
2009-10-21 08:27:00,148.675,148.68,148.635,148.655,142800000.0
2009-10-21 08:28:00,148.655,148.675,148.645,148.665,128500000.0
2009-10-21 08:29:00,148.665,148.74,148.65,148.695,190300000.0
2009-10-21 08:30:00,148.69,148.765,148.69,148.765,146400000.0
2009-10-21 08:31:00,148.765,148.765,148.71,148.71,126200000.0
2009-10-21 08:32:00,148.71,148.725,148.675,148.68,176300000.0
2009-10-21 08:33:00,148.68,148.7,148.665,148.675,100600000.0
2009-10-21 08:34:00,148.67,148.77,148.67,148.74,152000000.0
2009-10-21 08:35:00,148.74,148.745,148.715,148.735,40500000.0
2009-10-21 08:36:00,148.735,148.735,148.66,148.67,157800000.0
2009-10-21 08:37:00,148.67,148.9,148.665,148.82,201600000.0
2009-10-21 08:38:00,148.82,148.875,148.775,148.85,178300000.0
2009-10-21 08:39:00,148.85,148.86,148.81,148.815,85400000.0
2009-10-21 08:40:00,148.82,148.865,148.815,148.825,148900000.0
2009-10-21 08:41:00,148.825,148.845,148.8,148.83,175400000.0
2009-10-21 08:42:00,148.83,148.83,148.775,148.79,142600000.0
2009-10-21 08:43:00,148.79,148.8,148.775,148.78,104800000.0
2009-10-21 08:44:00,148.78,148.825,148.78,148.82,129200000.0
2009-10-21 08:45:00,148.82,148.86,148.8,148.85,210700000.0
2009-10-21 08:46:00,148.85,148.955,148.85,148.92,250600000.0
2009-10-21 08:47:00,148.91,148.91,148.84,148.85,205000000.0
2009-10-21 08:48:00,148.86,148.86,148.76,148.79,166200000.0
2009-10-21 08:49:00,148.79,148.85,148.79,148.84,151800000.0
2009-10-21 08:50:00,148.845,148.9,148.845,148.875,154800000.0
2009-10-21 08:51:00,148.87,148.875,148.845,148.855,159600000.0
2009-10-21 08:52:00,148.855,148.89,148.85,148.88,136600000.0
2009-10-21 08:53:00,148.88,148.9,148.855,148.89,109200000.0
2009-10-21 08:54:00,148.89,148.9,148.875,148.88,108300000.0
2009-10-21 08:55:00,148.875,148.885,148.85,148.855,112900000.0
2009-10-21 08:56:00,148.845,148.845,148.81,148.815,165200000.0
2009-10-21 08:57:00,148.815,148.87,148.785,148.87,143800000.0
2009-10-21 08:58:00,148.865,148.865,148.845,148.85,127700000.0
2009-10-21 08:59:00,148.855,148.86,148.835,148.855,151400000.0
2009-10-21 09:00:00,148.86,148.87,148.84,148.85,123000000.0
2009-10-21 09:01:00,148.86,148.875,148.825,148.825,163300000.0
2009-10-21 09:02:00,148.825,148.87,148.8,148.87,191800000.0
2009-10-21 09:03:00,148.88,148.94,148.87,148.93,132700000.0
2009-10-21 09:04:00,148.93,148.98,148.915,148.935,118400000.0
2009-10-21 09:05:00,148.935,148.985,148.915,148.985,199700000.0
2009-10-21 09:06:00,148.99,149.0,148.965,149.0,145000000.0
2009-10-21 09:07:00,148.99,149.02,148.935,149.015,223100000.0
2009-10-21 09:08:00,149.005,149.035,148.99,149.005,148910000.0
2009-10-21 09:09:00,149.005,149.035,148.965,149.015,135100000.0
2009-10-21 09:10:00,149.015,149.215,149.01,149.175,249180000.0
2009-10-21 09:11:00,149.17,149.22,149.085,149.115,216300000.0
2009-10-21 09:12:00,149.115,149.155,149.065,149.125,179700000.0
2009-10-21 09:13:00,149.125,149.135,149.02,149.03,272000000.0
2009-10-21 09:14:00,149.025,149.08,149.02,149.055,119200000.0
2009-10-21 09:15:00,149.06,149.115,148.975,148.985,248800000.0
2009-10-21 09:16:00,148.985,149.055,148.98,149.03,198200000.0
2009-10-21 09:17:00,149.03,149.095,149.03,149.085,205200000.0
2009-10-21 09:18:00,149.085,149.16,149.08,149.12,238200000.0
2009-10-21 09:19:00,149.115,149.17,149.105,149.115,213100000.0
2009-10-21 09:20:00,149.115,149.23,149.085,149.185,287200000.0
2009-10-21 09:21:00,149.185,149.27,149.175,149.27,233800000.0
2009-10-21 09:22:00,149.28,149.32,149.18,149.2,241200000.0
2009-10-21 09:23:00,149.2,149.2,149.115,149.14,203500000.0
2009-10-21 09:24:00,149.14,149.25,149.14,149.15,233300000.0
2009-10-21 09:25:00,149.155,149.23,149.145,149.215,164400000.0
2009-10-21 09:26:00,149.22,149.26,149.21,149.26,219600000.0
2009-10-21 09:27:00,149.28,149.31,149.225,149.225,212500000.0
2009-10-21 09:28:00,149.225,149.23,149.16,149.21,216300000.0
2009-10-21 09:29:00,149.21,149.375,149.205,149.37,210800000.0
2009-10-21 09:30:00,149.365,149.44,149.365,149.415,218100000.0
2009-10-21 09:31:00,149.415,149.54,149.4,149.445,301300000.0
2009-10-21 09:32:00,149.455,149.545,149.45,149.505,286800000.0
2009-10-21 09:33:00,149.505,149.545,149.475,149.52,285100000.0
2009-10-21 09:34:00,149.52,149.545,149.465,149.48,272200000.0
2009-10-21 09:35:00,149.48,149.58,149.465,149.57,260300000.0
2009-10-21 09:36:00,149.57,149.59,149.505,149.51,304700000.0
2009-10-21 09:37:00,149.51,149.575,149.495,149.555,251700000.0
2009-10-21 09:38:00,149.55,149.585,149.535,149.535,257500000.0
2009-10-21 09:39:00,149.53,149.535,149.48,149.515,200200000.0
2009-10-21 09:40:00,149.515,149.545,149.505,149.51,205600000.0
2009-10-21 09:41:00,149.52,149.54,149.48,149.495,188100000.0
2009-10-21 09:42:00,149.495,149.565,149.47,149.56,164400000.0
2009-10-21 09:43:00,149.565,149.605,149.525,149.53,256700000.0
2009-10-21 09:44:00,149.535,149.55,149.48,149.485,203600000.0
2009-10-21 09:45:00,149.485,149.51,149.45,149.485,198500000.0
2009-10-21 09:46:00,149.495,149.53,149.47,149.5,212700000.0
2009-10-21 09:47:00,149.5,149.615,149.495,149.605,200400000.0
2009-10-21 09:48:00,149.625,149.665,149.595,149.62,223600000.0
2009-10-21 09:49:00,149.62,149.63,149.585,149.61,155800000.0
2009-10-21 09:50:00,149.605,149.67,149.57,149.665,219800000.0
2009-10-21 09:51:00,149.665,149.69,149.635,149.65,181500000.0
2009-10-21 09:52:00,149.65,149.66,149.625,149.645,202800000.0
2009-10-21 09:53:00,149.65,149.705,149.65,149.705,192100000.0
2009-10-21 09:54:00,149.705,149.715,149.62,149.635,274900000.0
2009-10-21 09:55:00,149.635,149.645,149.555,149.565,175600000.0
2009-10-21 09:56:00,149.555,149.595,149.545,149.59,218900000.0
2009-10-21 09:57:00,149.6,149.63,149.58,149.62,183500000.0
2009-10-21 09:58:00,149.61,149.61,149.53,149.53,164000000.0
2009-10-21 09:59:00,149.53,149.555,149.505,149.515,185900000.0
2009-10-21 10:00:00,149.515,149.515,149.46,149.47,119200000.0
2009-10-21 10:01:00,149.475,149.58,149.475,149.555,173000000.0
2009-10-21 10:02:00,149.545,149.585,149.53,149.53,159400000.0
2009-10-21 10:03:00,149.53,149.58,149.465,149.525,205500000.0
2009-10-21 10:04:00,149.52,149.56,149.49,149.5,173500000.0
2009-10-21 10:05:00,149.505,149.505,149.44,149.495,166100000.0
2009-10-21 10:06:00,149.5,149.515,149.47,149.51,133000000.0
2009-10-21 10:07:00,149.505,149.52,149.48,149.49,131100000.0
2009-10-21 10:08:00,149.49,149.49,149.45,149.47,109300000.0
2009-10-21 10:09:00,149.475,149.505,149.455,149.505,158200000.0
2009-10-21 10:10:00,149.505,149.585,149.495,149.54,199700000.0
2009-10-21 10:11:00,149.54,149.55,149.5,149.5,157500000.0
2009-10-21 10:12:00,149.5,149.505,149.44,149.465,172200000.0
2009-10-21 10:13:00,149.46,149.47,149.42,149.42,112400000.0
2009-10-21 10:14:00,149.42,149.445,149.38,149.39,108100000.0
2009-10-21 10:15:00,149.39,149.435,149.375,149.42,231200000.0
2009-10-21 10:16:00,149.42,149.43,149.395,149.41,206400000.0
2009-10-21 10:17:00,149.41,149.425,149.38,149.39,227700000.0
2009-10-21 10:18:00,149.39,149.42,149.385,149.4,137000000.0
2009-10-21 10:19:00,149.4,149.4,149.355,149.36,96800000.0
2009-10-21 10:20:00,149.37,149.42,149.345,149.35,179000000.0
2009-10-21 10:21:00,149.35,149.43,149.35,149.415,234400000.0
2009-10-21 10:22:00,149.415,149.42,149.36,149.37,272400000.0
2009-10-21 10:23:00,149.37,149.385,149.34,149.34,175700000.0
2009-10-21 10:24:00,149.34,149.41,149.34,149.375,168200000.0
2009-10-21 10:25:00,149.375,149.425,149.37,149.385,185100000.0
2009-10-21 10:26:00,149.385,149.435,149.375,149.405,159400000.0
2009-10-21 10:27:00,149.405,149.415,149.36,149.38,242320000.0
2009-10-21 10:28:00,149.375,149.395,149.345,149.38,125140000.0
2009-10-21 10:29:00,149.38,149.38,149.3,149.315,141900000.0
2009-10-21 10:30:00,149.32,149.77,149.32,149.66,232100000.0
2009-10-21 10:31:00,149.685,149.775,149.635,149.725,238900000.0
2009-10-21 10:32:00,149.72,149.91,149.71,149.91,359000000.0
2009-10-21 10:33:00,149.915,149.965,149.875,149.885,393000000.0
2009-10-21 10:34:00,149.885,150.065,149.88,150.035,231600000.0
2009-10-21 10:35:00,150.035,150.045,150.005,150.01,218500000.0
2009-10-21 10:36:00,150.01,150.03,149.96,149.97,174700000.0
2009-10-21 10:37:00,149.96,149.96,149.875,149.89,151100000.0
2009-10-21 10:38:00,149.885,149.885,149.77,149.835,179600000.0
2009-10-21 10:39:00,149.835,149.94,149.815,149.94,189300000.0
2009-10-21 10:40:00,149.93,149.93,149.875,149.92,164300000.0
2009-10-21 10:41:00,149.93,149.955,149.875,149.89,152400000.0
2009-10-21 10:42:00,149.89,149.955,149.87,149.94,127700000.0
2009-10-21 10:43:00,149.94,150.01,149.93,149.975,170400000.0
2009-10-21 10:44:00,149.975,150.09,149.96,150.07,215100000.0
2009-10-21 10:45:00,150.06,150.105,150.035,150.105,175300000.0
2009-10-21 10:46:00,150.105,150.245,150.105,150.235,233400000.0
2009-10-21 10:47:00,150.235,150.24,150.16,150.2,216200000.0
2009-10-21 10:48:00,150.2,150.26,150.195,150.26,327000000.0
2009-10-21 10:49:00,150.26,150.28,150.19,150.21,339600000.0
2009-10-21 10:50:00,150.21,150.21,150.1,150.13,228700000.0
2009-10-21 10:51:00,150.135,150.155,150.1,150.1,248500000.0
2009-10-21 10:52:00,150.1,150.17,150.095,150.155,181000000.0
2009-10-21 10:53:00,150.14,150.145,150.09,150.1,175500000.0
2009-10-21 10:54:00,150.1,150.13,150.08,150.085,191900000.0
2009-10-21 10:55:00,150.085,150.25,150.085,150.245,195300000.0
2009-10-21 10:56:00,150.245,150.245,150.185,150.21,207200000.0
2009-10-21 10:57:00,150.21,150.28,150.21,150.28,208900000.0
2009-10-21 10:58:00,150.28,150.36,150.26,150.35,215500000.0
2009-10-21 10:59:00,150.355,150.51,150.34,150.395,302900000.0
2009-10-21 11:00:00,150.395,150.395,150.33,150.345,225700000.0
2009-10-21 11:01:00,150.35,150.35,150.265,150.28,243500000.0
2009-10-21 11:02:00,150.28,150.34,150.27,150.335,216400000.0
2009-10-21 11:03:00,150.335,150.39,150.33,150.39,103100000.0
2009-10-21 11:04:00,150.39,150.54,150.35,150.495,273000000.0
2009-10-21 11:05:00,150.505,150.645,150.48,150.6,270200000.0
2009-10-21 11:06:00,150.6,150.67,150.58,150.655,258600000.0
2009-10-21 11:07:00,150.64,150.745,150.63,150.735,289770000.0
2009-10-21 11:08:00,150.735,150.745,150.65,150.65,276600000.0
2009-10-21 11:09:00,150.655,150.675,150.615,150.65,289800000.0
2009-10-21 11:10:00,150.65,150.69,150.64,150.68,299800000.0
2009-10-21 11:11:00,150.685,150.705,150.63,150.64,269000000.0
2009-10-21 11:12:00,150.645,150.66,150.575,150.605,224500000.0
2009-10-21 11:13:00,150.61,150.665,150.555,150.645,256900000.0
2009-10-21 11:14:00,150.645,150.675,150.57,150.59,220700000.0
2009-10-21 11:15:00,150.59,150.64,150.57,150.58,170100000.0
2009-10-21 11:16:00,150.575,150.575,150.52,150.53,183100000.0
2009-10-21 11:17:00,150.53,150.56,150.475,150.485,328600000.0
2009-10-21 11:18:00,150.485,150.59,150.47,150.585,221900000.0
2009-10-21 11:19:00,150.585,150.66,150.57,150.64,279400000.0
2009-10-21 11:20:00,150.64,150.64,150.585,150.61,246500000.0
2009-10-21 11:21:00,150.61,150.665,150.575,150.645,231000000.0
2009-10-21 11:22:00,150.645,150.795,150.625,150.79,244800000.0
2009-10-21 11:23:00,150.805,150.805,150.745,150.775,299100000.0
2009-10-21 11:24:00,150.775,150.78,150.63,150.665,280100000.0
2009-10-21 11:25:00,150.675,150.685,150.65,150.65,216200000.0
2009-10-21 11:26:00,150.65,150.66,150.56,150.565,227900000.0
2009-10-21 11:27:00,150.575,150.68,150.565,150.68,204000000.0
2009-10-21 11:28:00,150.68,150.79,150.675,150.72,224200000.0
2009-10-21 11:29:00,150.72,150.745,150.705,150.72,158200000.0
2009-10-21 11:30:00,150.73,150.755,150.675,150.755,236800000.0
2009-10-21 11:31:00,150.755,150.755,150.69,150.74,222400000.0
2009-10-21 11:32:00,150.74,150.76,150.695,150.7,256500000.0
2009-10-21 11:33:00,150.695,150.745,150.675,150.73,307100000.0
2009-10-21 11:34:00,150.73,150.76,150.71,150.71,171200000.0
2009-10-21 11:35:00,150.71,150.71,150.62,150.63,122700000.0
2009-10-21 11:36:00,150.63,150.64,150.61,150.63,186900000.0
2009-10-21 11:37:00,150.635,150.635,150.61,150.615,180800000.0
2009-10-21 11:38:00,150.615,150.635,150.605,150.62,178700000.0
2009-10-21 11:39:00,150.62,150.62,150.59,150.59,88400000.0
2009-10-21 11:40:00,150.585,150.585,150.55,150.57,198500000.0
2009-10-21 11:41:00,150.57,150.615,150.555,150.585,165600000.0
2009-10-21 11:42:00,150.58,150.63,150.55,150.605,263400000.0
2009-10-21 11:43:00,150.595,150.625,150.575,150.615,175300000.0
2009-10-21 11:44:00,150.62,150.635,150.605,150.63,160700000.0
2009-10-21 11:45:00,150.625,150.64,150.57,150.585,126400000.0
2009-10-21 11:46:00,150.585,150.635,150.58,150.595,181700000.0
2009-10-21 11:47:00,150.595,150.6,150.58,150.585,77600000.0
2009-10-21 11:48:00,150.585,150.585,150.495,150.505,222500000.0
2009-10-21 11:49:00,150.5,150.5,150.395,150.4,207600000.0
2009-10-21 11:50:00,150.4,150.42,150.38,150.4,221100000.0
2009-10-21 11:51:00,150.4,150.425,150.37,150.385,182000000.0
2009-10-21 11:52:00,150.385,150.455,150.385,150.44,161000000.0
2009-10-21 11:53:00,150.44,150.45,150.405,150.405,164900000.0
2009-10-21 11:54:00,150.405,150.41,150.37,150.385,113700000.0
2009-10-21 11:55:00,150.385,150.395,150.35,150.385,233500000.0
2009-10-21 11:56:00,150.38,150.395,150.335,150.335,216600000.0
2009-10-21 11:57:00,150.335,150.365,150.315,150.34,153700000.0
2009-10-21 11:58:00,150.34,150.385,150.34,150.355,170900000.0
2009-10-21 11:59:00,150.355,150.38,150.34,150.34,148800000.0
2009-10-21 12:00:00,150.34,150.43,150.31,150.405,220700000.0
2009-10-21 12:01:00,150.405,150.495,150.405,150.44,200100000.0
2009-10-21 12:02:00,150.44,150.46,150.405,150.43,183300000.0
2009-10-21 12:03:00,150.425,150.44,150.355,150.39,198900000.0
2009-10-21 12:04:00,150.395,150.4,150.38,150.39,88900000.0
2009-10-21 12:05:00,150.395,150.43,150.385,150.43,163300000.0
2009-10-21 12:06:00,150.43,150.465,150.405,150.425,214200000.0
2009-10-21 12:07:00,150.415,150.44,150.41,150.425,167800000.0
2009-10-21 12:08:00,150.415,150.43,150.41,150.41,107800000.0
2009-10-21 12:09:00,150.405,150.45,150.405,150.44,160100000.0
2009-10-21 12:10:00,150.44,150.475,150.435,150.455,116800000.0
2009-10-21 12:11:00,150.455,150.485,150.425,150.435,193400000.0
2009-10-21 12:12:00,150.435,150.505,150.405,150.495,223300000.0
2009-10-21 12:13:00,150.495,150.535,150.485,150.495,211200000.0
2009-10-21 12:14:00,150.495,150.495,150.42,150.425,198700000.0
2009-10-21 12:15:00,150.43,150.43,150.325,150.33,156600000.0
2009-10-21 12:16:00,150.335,150.34,150.285,150.3,124400000.0
2009-10-21 12:17:00,150.3,150.365,150.29,150.345,173700000.0
2009-10-21 12:18:00,150.345,150.385,150.34,150.36,165200000.0
2009-10-21 12:19:00,150.355,150.405,150.345,150.39,151500000.0
2009-10-21 12:20:00,150.395,150.405,150.37,150.395,108600000.0
2009-10-21 12:21:00,150.415,150.54,150.415,150.52,248200000.0
2009-10-21 12:22:00,150.52,150.555,150.51,150.51,218700000.0
2009-10-21 12:23:00,150.505,150.505,150.485,150.495,121500000.0
2009-10-21 12:24:00,150.495,150.495,150.48,150.48,101200000.0
2009-10-21 12:25:00,150.47,150.47,150.405,150.405,107000000.0
2009-10-21 12:26:00,150.405,150.405,150.365,150.365,177700000.0
2009-10-21 12:27:00,150.36,150.365,150.33,150.36,69700000.0
2009-10-21 12:28:00,150.36,150.365,150.345,150.36,111220000.0
2009-10-21 12:29:00,150.355,150.365,150.345,150.345,40170000.0
2009-10-21 12:30:00,150.345,150.345,150.23,150.25,233900000.0
2009-10-21 12:31:00,150.25,150.37,150.235,150.37,203000000.0
2009-10-21 12:32:00,150.365,150.44,150.355,150.415,186900000.0
2009-10-21 12:33:00,150.41,150.45,150.4,150.4,178100000.0
2009-10-21 12:34:00,150.4,150.41,150.325,150.345,194800000.0
2009-10-21 12:35:00,150.35,150.455,150.35,150.45,235600000.0
2009-10-21 12:36:00,150.44,150.49,150.435,150.485,188400000.0
2009-10-21 12:37:00,150.485,150.545,150.455,150.475,220500000.0
2009-10-21 12:38:00,150.475,150.49,150.44,150.44,166900000.0
2009-10-21 12:39:00,150.44,150.455,150.425,150.45,152100000.0
2009-10-21 12:40:00,150.45,150.45,150.395,150.445,229500000.0
2009-10-21 12:41:00,150.45,150.505,150.435,150.485,243300000.0
2009-10-21 12:42:00,150.49,150.495,150.465,150.48,108900000.0
2009-10-21 12:43:00,150.485,150.485,150.405,150.46,153600000.0
2009-10-21 12:44:00,150.46,150.515,150.46,150.475,184700000.0
2009-10-21 12:45:00,150.49,150.535,150.425,150.515,259600000.0
2009-10-21 12:46:00,150.51,150.555,150.505,150.51,202400000.0
2009-10-21 12:47:00,150.51,150.615,150.505,150.605,201400000.0
2009-10-21 12:48:00,150.61,150.61,150.545,150.55,190900000.0
2009-10-21 12:49:00,150.55,150.57,150.53,150.545,237100000.0
2009-10-21 12:50:00,150.545,150.545,150.485,150.485,196600000.0
2009-10-21 12:51:00,150.47,150.49,150.45,150.47,139600000.0
2009-10-21 12:52:00,150.47,150.525,150.47,150.49,166000000.0
2009-10-21 12:53:00,150.49,150.555,150.49,150.545,189000000.0
2009-10-21 12:54:00,150.545,150.575,150.535,150.56,223400000.0
2009-10-21 12:55:00,150.56,150.56,150.51,150.515,137100000.0
2009-10-21 12:56:00,150.515,150.545,150.515,150.52,82300000.0
2009-10-21 12:57:00,150.52,150.595,150.52,150.585,161700000.0
2009-10-21 12:58:00,150.6,150.6,150.47,150.49,188700000.0
2009-10-21 12:59:00,150.49,150.58,150.485,150.565,162700000.0
2009-10-21 13:00:00,150.57,150.575,150.5,150.515,163200000.0
2009-10-21 13:01:00,150.515,150.555,150.475,150.54,236900000.0
2009-10-21 13:02:00,150.54,150.57,150.535,150.57,120900000.0
2009-10-21 13:03:00,150.57,150.58,150.55,150.555,133500000.0
2009-10-21 13:04:00,150.555,150.555,150.52,150.52,141700000.0
2009-10-21 13:05:00,150.52,150.53,150.5,150.505,235500000.0
2009-10-21 13:06:00,150.505,150.515,150.45,150.495,224700000.0
2009-10-21 13:07:00,150.495,150.51,150.485,150.5,97500000.0
2009-10-21 13:08:00,150.495,150.52,150.475,150.505,253500000.0
2009-10-21 13:09:00,150.515,150.57,150.495,150.57,247900000.0
2009-10-21 13:10:00,150.57,150.57,150.51,150.55,224800000.0
2009-10-21 13:11:00,150.55,150.55,150.515,150.53,241900000.0
2009-10-21 13:12:00,150.53,150.585,150.525,150.575,110900000.0
2009-10-21 13:13:00,150.575,150.6,150.57,150.575,172200000.0
2009-10-21 13:14:00,150.565,150.595,150.56,150.57,138300000.0
2009-10-21 13:15:00,150.57,150.575,150.54,150.55,172100000.0
2009-10-21 13:16:00,150.55,150.575,150.545,150.545,162200000.0
2009-10-21 13:17:00,150.545,150.55,150.535,150.535,81800000.0
2009-10-21 13:18:00,150.535,150.55,150.525,150.545,127100000.0
2009-10-21 13:19:00,150.54,150.62,150.54,150.62,83100000.0
2009-10-21 13:20:00,150.605,150.62,150.545,150.56,103400000.0
2009-10-21 13:21:00,150.56,150.605,150.56,150.605,125600000.0
2009-10-21 13:22:00,150.605,150.645,150.585,150.64,174100000.0
2009-10-21 13:23:00,150.635,150.64,150.545,150.555,101900000.0
2009-10-21 13:24:00,150.555,150.58,150.535,150.58,157100000.0
2009-10-21 13:25:00,150.59,150.63,150.565,150.61,200000000.0
2009-10-21 13:26:00,150.615,150.62,150.59,150.59,110200000.0
2009-10-21 13:27:00,150.59,150.6,150.565,150.575,203300000.0
2009-10-21 13:28:00,150.58,150.63,150.575,150.63,70300000.0
2009-10-21 13:29:00,150.63,150.635,150.6,150.6,32500000.0
2009-10-21 13:30:00,150.61,150.635,150.58,150.615,136200000.0
2009-10-21 13:31:00,150.61,150.635,150.595,150.62,200600000.0
2009-10-21 13:32:00,150.62,150.64,150.605,150.63,167900000.0
2009-10-21 13:33:00,150.63,150.63,150.555,150.565,153200000.0
2009-10-21 13:34:00,150.56,150.565,150.49,150.51,175100000.0
2009-10-21 13:35:00,150.51,150.645,150.51,150.57,300100000.0
2009-10-21 13:36:00,150.57,150.63,150.555,150.63,150300000.0
2009-10-21 13:37:00,150.625,150.65,150.6,150.61,212500000.0
2009-10-21 13:38:00,150.62,150.675,150.61,150.625,166700000.0
2009-10-21 13:39:00,150.61,150.675,150.58,150.655,258400000.0
2009-10-21 13:40:00,150.645,150.74,150.645,150.665,252600000.0
2009-10-21 13:41:00,150.665,150.695,150.58,150.68,266900000.0
2009-10-21 13:42:00,150.68,150.72,150.68,150.705,256400000.0
2009-10-21 13:43:00,150.705,150.755,150.68,150.755,270200000.0
2009-10-21 13:44:00,150.745,150.8,150.72,150.75,229300000.0
2009-10-21 13:45:00,150.765,150.77,150.65,150.66,274200000.0
2009-10-21 13:46:00,150.665,150.705,150.665,150.7,111100000.0
2009-10-21 13:47:00,150.705,150.78,150.695,150.78,158100000.0
2009-10-21 13:48:00,150.78,150.81,150.695,150.73,169000000.0
2009-10-21 13:49:00,150.73,150.74,150.715,150.74,87400000.0
2009-10-21 13:50:00,150.735,150.795,150.735,150.79,139200000.0
2009-10-21 13:51:00,150.775,150.8,150.755,150.785,140500000.0
2009-10-21 13:52:00,150.785,150.815,150.725,150.745,202700000.0
2009-10-21 13:53:00,150.74,150.755,150.705,150.74,154800000.0
2009-10-21 13:54:00,150.735,150.805,150.715,150.785,179800000.0
2009-10-21 13:55:00,150.795,150.85,150.77,150.78,206800000.0
2009-10-21 13:56:00,150.775,150.78,150.705,150.75,202300000.0
2009-10-21 13:57:00,150.745,150.805,150.745,150.795,166700000.0
2009-10-21 13:58:00,150.79,150.82,150.78,150.805,171000000.0
2009-10-21 13:59:00,150.805,150.845,150.795,150.835,138100000.0
2009-10-21 14:00:00,150.835,150.93,150.815,150.825,285300000.0
2009-10-21 14:01:00,150.825,150.875,150.815,150.825,357000000.0
2009-10-21 14:02:00,150.825,150.935,150.825,150.865,248300000.0
2009-10-21 14:03:00,150.85,150.945,150.85,150.945,189900000.0
2009-10-21 14:04:00,150.94,150.96,150.895,150.91,206500000.0
2009-10-21 14:05:00,150.91,150.91,150.835,150.87,281100000.0
2009-10-21 14:06:00,150.87,150.905,150.86,150.89,240500000.0
2009-10-21 14:07:00,150.895,150.9,150.825,150.84,236600000.0
2009-10-21 14:08:00,150.83,150.83,150.735,150.78,244700000.0
2009-10-21 14:09:00,150.775,150.795,150.75,150.755,292000000.0
2009-10-21 14:10:00,150.755,150.775,150.74,150.765,203800000.0
2009-10-21 14:11:00,150.765,150.79,150.755,150.785,437600000.0
2009-10-21 14:12:00,150.78,150.89,150.76,150.875,235200000.0
2009-10-21 14:13:00,150.875,150.925,150.855,150.91,196100000.0
2009-10-21 14:14:00,150.91,150.91,150.87,150.875,239700000.0
2009-10-21 14:15:00,150.88,150.9,150.87,150.88,174900000.0
2009-10-21 14:16:00,150.865,150.89,150.83,150.87,368900000.0
2009-10-21 14:17:00,150.87,150.875,150.845,150.855,174600000.0
2009-10-21 14:18:00,150.855,150.875,150.85,150.875,127400000.0
2009-10-21 14:19:00,150.875,150.91,150.86,150.9,154600000.0
2009-10-21 14:20:00,150.9,150.92,150.87,150.92,283700000.0
2009-10-21 14:21:00,150.92,151.02,150.905,151.01,332900000.0
2009-10-21 14:22:00,151.01,151.035,150.985,151.0,274200000.0
2009-10-21 14:23:00,150.985,151.13,150.985,151.09,273500000.0
2009-10-21 14:24:00,151.08,151.085,150.985,151.015,284200000.0
2009-10-21 14:25:00,151.015,151.075,150.995,151.06,224700000.0
2009-10-21 14:26:00,151.06,151.065,151.025,151.04,228300000.0
2009-10-21 14:27:00,151.04,151.08,151.035,151.075,239000000.0
2009-10-21 14:28:00,151.075,151.085,150.98,150.995,225900000.0
2009-10-21 14:29:00,150.995,151.02,150.94,150.94,196300000.0
2009-10-21 14:30:00,150.95,150.99,150.93,150.96,207000000.0
2009-10-21 14:31:00,150.96,150.995,150.955,150.98,255900000.0
2009-10-21 14:32:00,150.98,150.98,150.945,150.965,243200000.0
2009-10-21 14:33:00,150.965,150.975,150.925,150.925,261300000.0
2009-10-21 14:34:00,150.925,150.94,150.9,150.9,367300000.0
2009-10-21 14:35:00,150.895,150.925,150.865,150.885,309700000.0
2009-10-21 14:36:00,150.885,150.92,150.87,150.895,302400000.0
2009-10-21 14:37:00,150.905,150.955,150.89,150.935,299100000.0
2009-10-21 14:38:00,150.935,151.0,150.935,151.0,242300000.0
2009-10-21 14:39:00,150.995,151.02,150.965,150.975,182100000.0
2009-10-21 14:40:00,150.965,150.975,150.91,150.935,222700000.0
2009-10-21 14:41:00,150.935,150.945,150.9,150.905,112200000.0
2009-10-21 14:42:00,150.905,150.92,150.85,150.86,219600000.0
2009-10-21 14:43:00,150.865,150.915,150.86,150.87,301400000.0
2009-10-21 14:44:00,150.865,150.885,150.835,150.86,163800000.0
2009-10-21 14:45:00,150.86,150.86,150.795,150.81,198800000.0
2009-10-21 14:46:00,150.81,150.85,150.8,150.83,255400000.0
2009-10-21 14:47:00,150.815,150.88,150.815,150.825,210300000.0
2009-10-21 14:48:00,150.825,150.87,150.825,150.86,149200000.0
2009-10-21 14:49:00,150.86,150.86,150.815,150.84,82700000.0
2009-10-21 14:50:00,150.84,150.845,150.805,150.825,160500000.0
2009-10-21 14:51:00,150.83,150.87,150.825,150.845,122800000.0
2009-10-21 14:52:00,150.845,150.855,150.83,150.84,251400000.0
2009-10-21 14:53:00,150.84,150.87,150.82,150.85,136300000.0
2009-10-21 14:54:00,150.845,150.905,150.845,150.905,109300000.0
2009-10-21 14:55:00,150.905,150.905,150.86,150.88,202500000.0
2009-10-21 14:56:00,150.885,150.905,150.87,150.875,214600000.0
2009-10-21 14:57:00,150.875,150.93,150.86,150.925,199400000.0
2009-10-21 14:58:00,150.925,150.965,150.91,150.955,121900000.0
2009-10-21 14:59:00,150.955,150.985,150.915,150.92,239400000.0
2009-10-21 15:00:00,150.91,150.97,150.91,150.95,201500000.0
2009-10-21 15:01:00,150.97,151.01,150.955,150.975,252600000.0
2009-10-21 15:02:00,150.985,150.985,150.94,150.94,177100000.0
2009-10-21 15:03:00,150.94,150.97,150.915,150.935,242100000.0
2009-10-21 15:04:00,150.935,150.95,150.91,150.915,220100000.0
2009-10-21 15:05:00,150.92,150.96,150.915,150.925,142500000.0
2009-10-21 15:06:00,150.925,150.935,150.885,150.895,220000000.0
2009-10-21 15:07:00,150.895,150.945,150.885,150.925,298700000.0
2009-10-21 15:08:00,150.925,150.935,150.9,150.915,164200000.0
2009-10-21 15:09:00,150.925,150.95,150.89,150.91,207200000.0
2009-10-21 15:10:00,150.91,150.995,150.885,150.955,354900000.0
2009-10-21 15:11:00,150.955,151.0,150.955,150.985,228200000.0
2009-10-21 15:12:00,150.985,151.005,150.95,150.995,148600000.0
2009-10-21 15:13:00,150.99,151.03,150.965,151.03,149900000.0
2009-10-21 15:14:00,151.035,151.065,151.01,151.065,246600000.0
2009-10-21 15:15:00,151.06,151.225,151.045,151.19,302000000.0
2009-10-21 15:16:00,151.195,151.295,151.185,151.29,281400000.0
2009-10-21 15:17:00,151.29,151.295,151.23,151.24,322500000.0
2009-10-21 15:18:00,151.255,151.255,151.195,151.2,178900000.0
2009-10-21 15:19:00,151.2,151.295,151.195,151.26,213600000.0
2009-10-21 15:20:00,151.265,151.35,151.265,151.33,242800000.0
2009-10-21 15:21:00,151.325,151.39,151.325,151.335,284800000.0
2009-10-21 15:22:00,151.335,151.335,151.285,151.285,271000000.0
2009-10-21 15:23:00,151.28,151.285,151.215,151.225,313400000.0
2009-10-21 15:24:00,151.23,151.23,151.065,151.065,206600000.0
2009-10-21 15:25:00,151.065,151.155,151.06,151.15,165000000.0
2009-10-21 15:26:00,151.14,151.15,151.095,151.095,135200000.0
2009-10-21 15:27:00,151.095,151.105,151.07,151.09,175700000.0
2009-10-21 15:28:00,151.1,151.14,151.1,151.125,203700000.0
2009-10-21 15:29:00,151.145,151.18,151.115,151.175,183400000.0
2009-10-21 15:30:00,151.165,151.17,151.135,151.16,298900000.0
2009-10-21 15:31:00,151.16,151.175,151.11,151.17,233900000.0
2009-10-21 15:32:00,151.17,151.21,151.14,151.17,241500000.0
2009-10-21 15:33:00,151.17,151.22,151.15,151.22,193700000.0
2009-10-21 15:34:00,151.225,151.245,151.165,151.24,168000000.0
2009-10-21 15:35:00,151.245,151.31,151.215,151.305,252900000.0
2009-10-21 15:36:00,151.295,151.42,151.285,151.405,238400000.0
2009-10-21 15:37:00,151.41,151.41,151.22,151.255,307000000.0
2009-10-21 15:38:00,151.255,151.35,151.215,151.345,310700000.0
2009-10-21 15:39:00,151.345,151.36,151.245,151.25,288200000.0
2009-10-21 15:40:00,151.25,151.325,151.245,151.325,309900000.0
2009-10-21 15:41:00,151.325,151.33,151.205,151.205,285400000.0
2009-10-21 15:42:00,151.21,151.26,151.21,151.235,246600000.0
2009-10-21 15:43:00,151.23,151.235,151.04,151.065,351400000.0
2009-10-21 15:44:00,151.07,151.105,151.035,151.07,200800000.0
2009-10-21 15:45:00,151.07,151.195,151.05,151.145,314100000.0
2009-10-21 15:46:00,151.14,151.18,151.125,151.125,199500000.0
2009-10-21 15:47:00,151.12,151.12,151.08,151.1,234400000.0
2009-10-21 15:48:00,151.1,151.135,151.045,151.05,379100000.0
2009-10-21 15:49:00,151.05,151.08,150.985,151.0,245600000.0
2009-10-21 15:50:00,151.0,151.185,151.0,151.18,294900000.0
2009-10-21 15:51:00,151.18,151.18,151.085,151.14,245800000.0
2009-10-21 15:52:00,151.14,151.235,151.14,151.215,258100000.0
2009-10-21 15:53:00,151.215,151.22,151.13,151.17,321700000.0
2009-10-21 15:54:00,151.17,151.18,151.075,151.08,303900000.0
2009-10-21 15:55:00,151.08,151.18,151.075,151.165,275400000.0
2009-10-21 15:56:00,151.17,151.2,151.13,151.16,261200000.0
2009-10-21 15:57:00,151.165,151.17,151.095,151.12,238100000.0
2009-10-21 15:58:00,151.115,151.155,151.095,151.105,258100000.0
2009-10-21 15:59:00,151.12,151.195,151.11,151.185,268000000.0
2009-10-21 16:00:00,151.175,151.315,151.16,151.28,294300000.0
2009-10-21 16:01:00,151.285,151.325,151.26,151.315,333200000.0
2009-10-21 16:02:00,151.32,151.395,151.315,151.325,249000000.0
2009-10-21 16:03:00,151.325,151.44,151.26,151.435,361700000.0
2009-10-21 16:04:00,151.435,151.505,151.39,151.485,312800000.0
2009-10-21 16:05:00,151.485,151.51,151.425,151.485,278700000.0
2009-10-21 16:06:00,151.485,151.54,151.48,151.515,332200000.0
2009-10-21 16:07:00,151.515,151.53,151.475,151.485,294100000.0
2009-10-21 16:08:00,151.485,151.515,151.46,151.515,252800000.0
2009-10-21 16:09:00,151.515,151.55,151.44,151.44,330100000.0
2009-10-21 16:10:00,151.445,151.52,151.44,151.51,261400000.0
2009-10-21 16:11:00,151.55,151.55,151.5,151.5,170700000.0
2009-10-21 16:12:00,151.5,151.505,151.415,151.415,241400000.0
2009-10-21 16:13:00,151.42,151.47,151.4,151.445,352600000.0
2009-10-21 16:14:00,151.445,151.485,151.4,151.44,243000000.0
2009-10-21 16:15:00,151.435,151.47,151.35,151.365,267500000.0
2009-10-21 16:16:00,151.37,151.455,151.37,151.43,313400000.0
2009-10-21 16:17:00,151.425,151.475,151.42,151.455,268800000.0
2009-10-21 16:18:00,151.46,151.495,151.455,151.47,184000000.0
2009-10-21 16:19:00,151.47,151.47,151.365,151.415,245300000.0
2009-10-21 16:20:00,151.415,151.445,151.405,151.425,255600000.0
2009-10-21 16:21:00,151.425,151.435,151.39,151.405,264200000.0
2009-10-21 16:22:00,151.405,151.415,151.365,151.395,307900000.0
2009-10-21 16:23:00,151.39,151.44,151.385,151.43,155300000.0
2009-10-21 16:24:00,151.43,151.475,151.41,151.44,149500000.0
2009-10-21 16:25:00,151.44,151.465,151.42,151.43,245600000.0
2009-10-21 16:26:00,151.44,151.45,151.405,151.435,213500000.0
2009-10-21 16:27:00,151.435,151.47,151.405,151.42,182900000.0
2009-10-21 16:28:00,151.42,151.435,151.4,151.425,201200000.0
2009-10-21 16:29:00,151.42,151.445,151.405,151.445,141400000.0
2009-10-21 16:30:00,151.445,151.47,151.385,151.405,210700000.0
2009-10-21 16:31:00,151.4,151.445,151.395,151.405,302000000.0
2009-10-21 16:32:00,151.405,151.42,151.39,151.4,215900000.0
2009-10-21 16:33:00,151.4,151.44,151.38,151.415,189800000.0
2009-10-21 16:34:00,151.415,151.425,151.375,151.38,176000000.0
2009-10-21 16:35:00,151.38,151.4,151.36,151.385,194900000.0
2009-10-21 16:36:00,151.385,151.43,151.385,151.405,153000000.0
2009-10-21 16:37:00,151.4,151.42,151.36,151.42,202000000.0
2009-10-21 16:38:00,151.42,151.435,151.385,151.41,185700000.0
2009-10-21 16:39:00,151.405,151.425,151.355,151.39,155400000.0
2009-10-21 16:40:00,151.395,151.43,151.39,151.415,159000000.0
2009-10-21 16:41:00,151.415,151.45,151.36,151.4,161000000.0
2009-10-21 16:42:00,151.41,151.41,151.365,151.395,219100000.0
2009-10-21 16:43:00,151.395,151.425,151.37,151.385,269700000.0
2009-10-21 16:44:00,151.395,151.42,151.375,151.375,340000000.0
2009-10-21 16:45:00,151.375,151.41,151.365,151.375,278300000.0
2009-10-21 16:46:00,151.375,151.385,151.335,151.35,239900000.0
2009-10-21 16:47:00,151.35,151.37,151.3,151.32,234600000.0
2009-10-21 16:48:00,151.32,151.375,151.315,151.345,233900000.0
2009-10-21 16:49:00,151.34,151.35,151.29,151.295,304800000.0
2009-10-21 16:50:00,151.3,151.38,151.295,151.36,372800000.0
2009-10-21 16:51:00,151.36,151.46,151.36,151.42,310900000.0
2009-10-21 16:52:00,151.42,151.455,151.405,151.405,170200000.0
2009-10-21 16:53:00,151.395,151.405,151.37,151.4,197100000.0
2009-10-21 16:54:00,151.41,151.465,151.41,151.455,174100000.0
2009-10-21 16:55:00,151.455,151.48,151.44,151.46,128800000.0
2009-10-21 16:56:00,151.465,151.525,151.455,151.465,234300000.0
2009-10-21 16:57:00,151.465,151.49,151.37,151.37,276300000.0
2009-10-21 16:58:00,151.36,151.405,151.34,151.37,197500000.0
2009-10-21 16:59:00,151.375,151.45,151.37,151.44,252900000.0
2009-10-21 17:00:00,151.44,151.445,151.405,151.41,226400000.0
2009-10-21 17:01:00,151.405,151.405,151.345,151.365,219100000.0
2009-10-21 17:02:00,151.365,151.425,151.36,151.38,228000000.0
2009-10-21 17:03:00,151.375,151.395,151.355,151.39,206000000.0
2009-10-21 17:04:00,151.385,151.415,151.37,151.37,162600000.0
2009-10-21 17:05:00,151.37,151.395,151.34,151.395,157700000.0
2009-10-21 17:06:00,151.39,151.395,151.26,151.265,197300000.0
2009-10-21 17:07:00,151.23,151.335,151.23,151.315,203200000.0
2009-10-21 17:08:00,151.315,151.405,151.315,151.39,146300000.0
2009-10-21 17:09:00,151.375,151.385,151.335,151.335,157000000.0
2009-10-21 17:10:00,151.33,151.355,151.27,151.28,216100000.0
2009-10-21 17:11:00,151.285,151.29,151.245,151.25,207400000.0
2009-10-21 17:12:00,151.245,151.245,151.19,151.205,224600000.0
2009-10-21 17:13:00,151.195,151.21,151.145,151.16,180500000.0
2009-10-21 17:14:00,151.19,151.235,151.175,151.195,205500000.0
2009-10-21 17:15:00,151.2,151.25,151.195,151.22,198800000.0
2009-10-21 17:16:00,151.22,151.245,151.21,151.235,95400000.0
2009-10-21 17:17:00,151.23,151.275,151.225,151.235,145100000.0
2009-10-21 17:18:00,151.24,151.28,151.23,151.28,118700000.0
2009-10-21 17:19:00,151.28,151.315,151.28,151.305,148500000.0
2009-10-21 17:20:00,151.3,151.31,151.275,151.3,154200000.0
2009-10-21 17:21:00,151.295,151.32,151.295,151.3,118600000.0
2009-10-21 17:22:00,151.305,151.305,151.245,151.26,146000000.0
2009-10-21 17:23:00,151.27,151.285,151.265,151.285,145300000.0
2009-10-21 17:24:00,151.285,151.305,151.235,151.26,171600000.0
2009-10-21 17:25:00,151.27,151.305,151.255,151.305,127900000.0
2009-10-21 17:26:00,151.32,151.32,151.275,151.28,153900000.0
2009-10-21 17:27:00,151.275,151.29,151.255,151.26,127700000.0
2009-10-21 17:28:00,151.255,151.27,151.24,151.27,150500000.0
2009-10-21 17:29:00,151.27,151.38,151.265,151.37,170400000.0
2009-10-21 17:30:00,151.365,151.375,151.345,151.37,154600000.0
2009-10-21 17:31:00,151.365,151.375,151.335,151.34,174300000.0
2009-10-21 17:32:00,151.34,151.35,151.3,151.35,142300000.0
2009-10-21 17:33:00,151.35,151.39,151.315,151.315,222900000.0
2009-10-21 17:34:00,151.315,151.35,151.31,151.315,145900000.0
2009-10-21 17:35:00,151.315,151.34,151.295,151.305,190200000.0
2009-10-21 17:36:00,151.315,151.355,151.31,151.355,129900000.0
2009-10-21 17:37:00,151.365,151.38,151.24,151.26,154900000.0
2009-10-21 17:38:00,151.255,151.285,151.24,151.285,191500000.0
2009-10-21 17:39:00,151.28,151.305,151.26,151.3,191200000.0
2009-10-21 17:40:00,151.295,151.345,151.265,151.31,244300000.0
2009-10-21 17:41:00,151.305,151.34,151.295,151.335,154000000.0
2009-10-21 17:42:00,151.335,151.34,151.295,151.295,120000000.0
2009-10-21 17:43:00,151.295,151.31,151.275,151.275,112600000.0
2009-10-21 17:44:00,151.275,151.285,151.225,151.225,129100000.0
2009-10-21 17:45:00,151.235,151.265,151.225,151.26,100200000.0
2009-10-21 17:46:00,151.26,151.265,151.21,151.21,90200000.0
2009-10-21 17:47:00,151.21,151.23,151.175,151.18,149400000.0
2009-10-21 17:48:00,151.18,151.18,151.14,151.165,155900000.0
2009-10-21 17:49:00,151.165,151.205,151.165,151.205,224400000.0
2009-10-21 17:50:00,151.205,151.24,151.19,151.22,216800000.0
2009-10-21 17:51:00,151.22,151.23,151.2,151.205,146600000.0
2009-10-21 17:52:00,151.2,151.22,151.19,151.215,128600000.0
2009-10-21 17:53:00,151.215,151.225,151.17,151.17,138600000.0
2009-10-21 17:54:00,151.17,151.2,151.17,151.195,80600000.0
2009-10-21 17:55:00,151.2,151.225,151.155,151.18,165300000.0
2009-10-21 17:56:00,151.17,151.195,151.165,151.165,134100000.0
2009-10-21 17:57:00,151.165,151.22,151.16,151.195,187100000.0
2009-10-21 17:58:00,151.2,151.21,151.165,151.165,125300000.0
2009-10-21 17:59:00,151.165,151.21,151.165,151.2,163100000.0
2009-10-21 18:00:00,151.2,151.245,151.2,151.21,114400000.0
2009-10-21 18:01:00,151.205,151.22,151.17,151.17,151300000.0
2009-10-21 18:02:00,151.17,151.2,151.155,151.175,182200000.0
2009-10-21 18:03:00,151.185,151.22,151.16,151.175,186400000.0
2009-10-21 18:04:00,151.175,151.175,151.15,151.15,120900000.0
2009-10-21 18:05:00,151.15,151.16,151.15,151.155,87800000.0
2009-10-21 18:06:00,151.16,151.19,151.14,151.16,109000000.0
2009-10-21 18:07:00,151.16,151.165,151.13,151.135,128200000.0
2009-10-21 18:08:00,151.135,151.16,151.12,151.135,139000000.0
2009-10-21 18:09:00,151.135,151.14,151.08,151.095,163900000.0
2009-10-21 18:10:00,151.09,151.1,151.06,151.095,182900000.0
2009-10-21 18:11:00,151.095,151.105,151.07,151.08,159500000.0
2009-10-21 18:12:00,151.08,151.09,151.025,151.04,220700000.0
2009-10-21 18:13:00,151.035,151.065,151.015,151.06,275100000.0
2009-10-21 18:14:00,151.05,151.075,151.04,151.06,84200000.0
2009-10-21 18:15:00,151.065,151.085,151.05,151.075,72300000.0
2009-10-21 18:16:00,151.075,151.085,151.055,151.065,140200000.0
2009-10-21 18:17:00,151.075,151.145,151.075,151.105,144200000.0
2009-10-21 18:18:00,151.1,151.12,151.08,151.08,108400000.0
2009-10-21 18:19:00,151.065,151.065,151.005,151.045,207700000.0
2009-10-21 18:20:00,151.04,151.095,151.03,151.09,113400000.0
2009-10-21 18:21:00,151.1,151.155,151.1,151.115,102400000.0
2009-10-21 18:22:00,151.115,151.125,151.055,151.065,137400000.0
2009-10-21 18:23:00,151.065,151.08,151.03,151.075,160700000.0
2009-10-21 18:24:00,151.08,151.11,151.075,151.095,83800000.0
2009-10-21 18:25:00,151.095,151.135,151.095,151.105,115700000.0
2009-10-21 18:26:00,151.105,151.12,151.09,151.09,76200000.0
2009-10-21 18:27:00,151.09,151.105,150.985,151.02,172200000.0
2009-10-21 18:28:00,151.02,151.06,151.015,151.06,89800000.0
2009-10-21 18:29:00,151.065,151.075,151.04,151.04,101200000.0
2009-10-21 18:30:00,151.05,151.055,151.015,151.02,109100000.0
2009-10-21 18:31:00,151.035,151.095,151.035,151.09,74400000.0
2009-10-21 18:32:00,151.09,151.1,151.08,151.1,63500000.0
2009-10-21 18:33:00,151.1,151.12,151.08,151.12,132100000.0
2009-10-21 18:34:00,151.12,151.14,151.09,151.09,88000000.0
2009-10-21 18:35:00,151.085,151.135,151.085,151.105,146800000.0
2009-10-21 18:36:00,151.105,151.135,151.105,151.13,33600000.0
2009-10-21 18:37:00,151.13,151.13,151.055,151.07,123600000.0
2009-10-21 18:38:00,151.07,151.075,151.035,151.035,68800000.0
2009-10-21 18:39:00,151.03,151.04,151.01,151.01,64100000.0
2009-10-21 18:40:00,151.015,151.065,151.015,151.035,107700000.0
2009-10-21 18:41:00,151.035,151.04,151.005,151.025,138100000.0
2009-10-21 18:42:00,151.03,151.045,150.96,150.98,289500000.0
2009-10-21 18:43:00,150.99,151.02,150.97,150.985,219700000.0
2009-10-21 18:44:00,150.99,150.99,150.97,150.985,117500000.0
2009-10-21 18:45:00,150.985,151.02,150.97,151.02,109000000.0
2009-10-21 18:46:00,151.02,151.045,151.01,151.02,108000000.0
2009-10-21 18:47:00,151.02,151.035,151.015,151.015,68200000.0
2009-10-21 18:48:00,151.015,151.02,151.005,151.015,53300000.0
2009-10-21 18:49:00,151.02,151.025,150.98,150.995,173400000.0
2009-10-21 18:50:00,150.995,151.025,150.965,151.025,126500000.0
2009-10-21 18:51:00,151.025,151.035,150.99,150.995,209400000.0
2009-10-21 18:52:00,151.01,151.025,150.985,151.0,187200000.0
2009-10-21 18:53:00,151.0,151.07,151.0,151.03,234500000.0
2009-10-21 18:54:00,151.03,151.11,151.015,151.09,210200000.0
2009-10-21 18:55:00,151.09,151.12,151.065,151.08,132600000.0
2009-10-21 18:56:00,151.08,151.09,151.02,151.02,150300000.0
2009-10-21 18:57:00,151.025,151.08,151.025,151.07,165400000.0
2009-10-21 18:58:00,151.07,151.07,151.03,151.065,145200000.0
2009-10-21 18:59:00,151.065,151.065,151.005,151.03,137400000.0
2009-10-21 19:00:00,151.04,151.06,151.02,151.045,141200000.0
2009-10-21 19:01:00,151.055,151.085,151.05,151.055,99000000.0
2009-10-21 19:02:00,151.06,151.08,151.05,151.065,34000000.0
2009-10-21 19:03:00,151.06,151.06,151.035,151.04,63900000.0
2009-10-21 19:04:00,151.04,151.045,151.035,151.04,50700000.0
2009-10-21 19:05:00,151.035,151.035,151.015,151.025,89800000.0
2009-10-21 19:06:00,151.025,151.06,151.025,151.06,39700000.0
2009-10-21 19:07:00,151.065,151.065,151.04,151.055,99500000.0
2009-10-21 19:08:00,151.055,151.065,151.02,151.045,104700000.0
2009-10-21 19:09:00,151.04,151.07,151.035,151.07,38800000.0
2009-10-21 19:10:00,151.07,151.07,151.03,151.06,71200000.0
2009-10-21 19:11:00,151.045,151.045,151.03,151.035,46400000.0
2009-10-21 19:12:00,151.03,151.055,151.01,151.055,136900000.0
2009-10-21 19:13:00,151.065,151.07,151.04,151.055,96100000.0
2009-10-21 19:14:00,151.05,151.07,151.02,151.035,223800000.0
2009-10-21 19:15:00,151.03,151.035,150.97,150.975,173500000.0
2009-10-21 19:16:00,150.98,151.005,150.965,150.98,181800000.0
2009-10-21 19:17:00,150.98,151.0,150.965,150.99,127400000.0
2009-10-21 19:18:00,150.99,150.995,150.975,150.975,136000000.0
2009-10-21 19:19:00,150.975,150.99,150.945,150.96,222500000.0
2009-10-21 19:20:00,150.96,151.03,150.96,151.025,273200000.0
2009-10-21 19:21:00,151.025,151.04,151.015,151.035,206400000.0
2009-10-21 19:22:00,151.035,151.1,151.025,151.075,261700000.0
2009-10-21 19:23:00,151.07,151.115,151.07,151.075,239800000.0
2009-10-21 19:24:00,151.08,151.1,151.01,151.065,280900000.0
2009-10-21 19:25:00,151.07,151.095,151.045,151.08,189100000.0
2009-10-21 19:26:00,151.09,151.105,151.08,151.085,167200000.0
2009-10-21 19:27:00,151.085,151.135,151.085,151.105,148300000.0
2009-10-21 19:28:00,151.105,151.105,151.07,151.095,107400000.0
2009-10-21 19:29:00,151.09,151.09,151.035,151.07,113800000.0
2009-10-21 19:30:00,151.07,151.095,151.065,151.095,98900000.0
2009-10-21 19:31:00,151.095,151.1,151.035,151.035,171100000.0
2009-10-21 19:32:00,151.025,151.05,151.01,151.01,110900000.0
2009-10-21 19:33:00,151.015,151.035,150.985,151.02,157700000.0
2009-10-21 19:34:00,151.025,151.04,150.99,151.02,191300000.0
2009-10-21 19:35:00,151.02,151.065,151.01,151.05,215500000.0
2009-10-21 19:36:00,151.05,151.07,151.03,151.03,167200000.0
2009-10-21 19:37:00,151.03,151.085,151.03,151.07,95500000.0
2009-10-21 19:38:00,151.07,151.08,151.05,151.06,152200000.0
2009-10-21 19:39:00,151.06,151.09,151.055,151.065,126000000.0
2009-10-21 19:40:00,151.07,151.11,151.015,151.11,201200000.0
2009-10-21 19:41:00,151.11,151.125,151.09,151.11,119800000.0
2009-10-21 19:42:00,151.11,151.125,151.1,151.1,77900000.0
2009-10-21 19:43:00,151.11,151.11,151.055,151.075,142400000.0
2009-10-21 19:44:00,151.075,151.075,151.06,151.07,39400000.0
2009-10-21 19:45:00,151.06,151.06,151.035,151.04,91500000.0
2009-10-21 19:46:00,151.04,151.105,151.0,151.085,154900000.0
2009-10-21 19:47:00,151.085,151.1,151.055,151.08,121000000.0
2009-10-21 19:48:00,151.085,151.12,151.065,151.07,115300000.0
2009-10-21 19:49:00,151.07,151.115,151.07,151.095,97900000.0
2009-10-21 19:50:00,151.1,151.12,151.08,151.11,93400000.0
2009-10-21 19:51:00,151.105,151.105,151.07,151.105,81500000.0
2009-10-21 19:52:00,151.105,151.12,151.075,151.095,153500000.0
2009-10-21 19:53:00,151.09,151.095,151.065,151.085,81000000.0
2009-10-21 19:54:00,151.08,151.135,151.08,151.125,182500000.0
2009-10-21 19:55:00,151.115,151.165,151.115,151.155,127800000.0
2009-10-21 19:56:00,151.155,151.185,151.145,151.155,158700000.0
2009-10-21 19:57:00,151.155,151.205,151.135,151.135,159300000.0
2009-10-21 19:58:00,151.13,151.15,151.125,151.13,78100000.0
2009-10-21 19:59:00,151.13,151.165,151.11,151.15,85700000.0
2009-10-21 20:00:00,151.155,151.19,151.145,151.17,131100000.0
2009-10-21 20:01:00,151.185,151.225,151.175,151.185,138100000.0
2009-10-21 20:02:00,151.185,151.235,151.185,151.23,128800000.0
2009-10-21 20:03:00,151.225,151.255,151.19,151.235,203500000.0
2009-10-21 20:04:00,151.235,151.265,151.225,151.225,140100000.0
2009-10-21 20:05:00,151.23,151.27,151.22,151.25,206000000.0
2009-10-21 20:06:00,151.245,151.305,151.245,151.29,178400000.0
2009-10-21 20:07:00,151.29,151.29,151.255,151.26,134800000.0
2009-10-21 20:08:00,151.255,151.285,151.255,151.285,106400000.0
2009-10-21 20:09:00,151.285,151.33,151.27,151.33,82900000.0
2009-10-21 20:10:00,151.335,151.35,151.305,151.315,205500000.0
2009-10-21 20:11:00,151.315,151.35,151.31,151.335,180100000.0
2009-10-21 20:12:00,151.335,151.365,151.33,151.355,173800000.0
2009-10-21 20:13:00,151.35,151.355,151.335,151.345,154100000.0
2009-10-21 20:14:00,151.34,151.34,151.3,151.31,242400000.0
2009-10-21 20:15:00,151.31,151.315,151.285,151.3,341000000.0
2009-10-21 20:16:00,151.3,151.35,151.285,151.34,225300000.0
2009-10-21 20:17:00,151.34,151.35,151.295,151.295,185200000.0
2009-10-21 20:18:00,151.3,151.325,151.285,151.29,159600000.0
2009-10-21 20:19:00,151.29,151.34,151.29,151.335,136500000.0
2009-10-21 20:20:00,151.34,151.345,151.285,151.3,195500000.0
2009-10-21 20:21:00,151.3,151.305,151.28,151.3,108200000.0
2009-10-21 20:22:00,151.3,151.305,151.285,151.295,98600000.0
2009-10-21 20:23:00,151.295,151.33,151.295,151.325,53400000.0
2009-10-21 20:24:00,151.325,151.34,151.29,151.325,149000000.0
2009-10-21 20:25:00,151.325,151.37,151.325,151.35,207800000.0
2009-10-21 20:26:00,151.34,151.36,151.33,151.345,168500000.0
2009-10-21 20:27:00,151.345,151.365,151.33,151.33,367900000.0
2009-10-21 20:28:00,151.33,151.355,151.315,151.32,162100000.0
2009-10-21 20:29:00,151.32,151.35,151.32,151.335,100400000.0
2009-10-21 20:30:00,151.35,151.355,151.325,151.335,142900000.0
2009-10-21 20:31:00,151.335,151.34,151.31,151.325,111300000.0
2009-10-21 20:32:00,151.32,151.35,151.315,151.345,142800000.0
2009-10-21 20:33:00,151.345,151.355,151.33,151.35,109500000.0
2009-10-21 20:34:00,151.335,151.34,151.31,151.33,152300000.0
2009-10-21 20:35:00,151.33,151.33,151.315,151.33,22600000.0
2009-10-21 20:36:00,151.325,151.35,151.315,151.33,154700000.0
2009-10-21 20:37:00,151.33,151.335,151.315,151.335,72000000.0
2009-10-21 20:38:00,151.335,151.36,151.3,151.345,181400000.0
2009-10-21 20:39:00,151.345,151.385,151.32,151.325,195700000.0
2009-10-21 20:40:00,151.325,151.36,151.31,151.36,286300000.0
2009-10-21 20:41:00,151.36,151.37,151.34,151.355,159700000.0
2009-10-21 20:42:00,151.36,151.41,151.345,151.345,188500000.0
2009-10-21 20:43:00,151.345,151.37,151.335,151.36,126400000.0
2009-10-21 20:44:00,151.355,151.38,151.33,151.355,105600000.0
2009-10-21 20:45:00,151.355,151.375,151.345,151.375,62000000.0
2009-10-21 20:46:00,151.37,151.39,151.36,151.39,95100000.0
2009-10-21 20:47:00,151.39,151.405,151.345,151.355,134500000.0
2009-10-21 20:48:00,151.345,151.36,151.315,151.315,150700000.0
2009-10-21 20:49:00,151.32,151.375,151.32,151.375,86900000.0
2009-10-21 20:50:00,151.38,151.395,151.335,151.335,143500000.0
2009-10-21 20:51:00,151.335,151.355,151.32,151.32,163600000.0
2009-10-21 20:52:00,151.325,151.39,151.315,151.38,123800000.0
2009-10-21 20:53:00,151.38,151.395,151.365,151.365,114800000.0
2009-10-21 20:54:00,151.365,151.37,151.34,151.345,62200000.0
2009-10-21 20:55:00,151.345,151.345,151.325,151.325,134700000.0
2009-10-21 20:56:00,151.325,151.365,151.325,151.365,176300000.0
2009-10-21 20:57:00,151.365,151.375,151.32,151.34,187300000.0
2009-10-21 20:58:00,151.35,151.395,151.35,151.365,112200000.0
2009-10-21 20:59:00,151.365,151.44,151.365,151.42,193500000.0
2009-10-21 21:00:00,151.425,151.435,151.35,151.395,183900000.0
2009-10-21 21:01:00,151.385,151.405,151.355,151.405,101000000.0
2009-10-21 21:02:00,151.385,151.385,151.345,151.35,129400000.0
2009-10-21 21:03:00,151.345,151.345,151.335,151.335,40300000.0
2009-10-21 21:04:00,151.335,151.335,151.305,151.315,98700000.0
2009-10-21 21:05:00,151.315,151.315,151.27,151.275,65500000.0
2009-10-21 21:06:00,151.275,151.305,151.265,151.305,86600000.0
2009-10-21 21:07:00,151.305,151.305,151.295,151.295,10200000.0
2009-10-21 21:08:00,151.295,151.315,151.295,151.3,69500000.0
2009-10-21 21:09:00,151.305,151.325,151.29,151.295,87600000.0
2009-10-21 21:10:00,151.295,151.3,151.275,151.295,115100000.0
2009-10-21 21:11:00,151.295,151.3,151.275,151.285,51600000.0
2009-10-21 21:12:00,151.29,151.29,151.265,151.265,16000000.0
2009-10-21 21:13:00,151.255,151.29,151.25,151.28,94800000.0
2009-10-21 21:14:00,151.28,151.31,151.27,151.285,203100000.0
2009-10-21 21:15:00,151.285,151.285,151.255,151.26,260400000.0
2009-10-21 21:16:00,151.26,151.28,151.255,151.27,148100000.0
2009-10-21 21:17:00,151.28,151.3,151.265,151.265,68300000.0
2009-10-21 21:18:00,151.265,151.27,151.245,151.25,174500000.0
2009-10-21 21:19:00,151.245,151.255,151.235,151.245,164700000.0
2009-10-21 21:20:00,151.24,151.27,151.225,151.27,191800000.0
2009-10-21 21:21:00,151.27,151.27,151.185,151.19,290500000.0
2009-10-21 21:22:00,151.195,151.22,151.185,151.195,151100000.0
2009-10-21 21:23:00,151.195,151.2,151.155,151.155,208000000.0
2009-10-21 21:24:00,151.15,151.17,151.14,151.15,183100000.0
2009-10-21 21:25:00,151.15,151.165,151.13,151.15,81000000.0
2009-10-21 21:26:00,151.15,151.155,151.13,151.155,107900000.0
2009-10-21 21:27:00,151.16,151.17,151.16,151.17,27200000.0
2009-10-21 21:28:00,151.175,151.18,151.17,151.175,59900000.0
2009-10-21 21:29:00,151.17,151.185,151.145,151.15,252300000.0
2009-10-21 21:30:00,151.15,151.165,151.05,151.07,293300000.0
2009-10-21 21:31:00,151.065,151.09,151.04,151.045,247900000.0
2009-10-21 21:32:00,151.045,151.06,151.04,151.05,144800000.0
2009-10-21 21:33:00,151.05,151.05,151.02,151.02,210800000.0
2009-10-21 21:34:00,151.01,151.02,150.94,150.945,404900000.0
2009-10-21 21:35:00,150.95,150.975,150.915,150.93,229600000.0
2009-10-21 21:36:00,150.93,150.95,150.91,150.91,297800000.0
2009-10-21 21:37:00,150.91,150.955,150.895,150.94,334200000.0
2009-10-21 21:38:00,150.945,150.97,150.945,150.97,161000000.0
2009-10-21 21:39:00,150.965,151.05,150.965,151.04,159900000.0
2009-10-21 21:40:00,151.04,151.06,151.03,151.055,54200000.0
2009-10-21 21:41:00,151.05,151.05,150.955,150.965,145800000.0
2009-10-21 21:42:00,150.965,150.965,150.915,150.95,317700000.0
2009-10-21 21:43:00,150.935,150.945,150.9,150.93,237300000.0
2009-10-21 21:44:00,150.92,150.93,150.895,150.895,230000000.0
2009-10-21 21:45:00,150.895,150.915,150.895,150.91,116200000.0
2009-10-21 21:46:00,150.91,150.91,150.86,150.865,316400000.0
2009-10-21 21:47:00,150.865,150.905,150.865,150.905,223200000.0
2009-10-21 21:48:00,150.91,150.93,150.905,150.93,124700000.0
2009-10-21 21:49:00,150.93,150.95,150.875,150.885,203500000.0
2009-10-21 21:50:00,150.885,150.9,150.87,150.875,105300000.0
2009-10-21 21:51:00,150.885,150.91,150.88,150.885,72300000.0
2009-10-21 21:52:00,150.885,150.885,150.805,150.805,212200000.0
2009-10-21 21:53:00,150.805,150.815,150.785,150.805,121900000.0
2009-10-21 21:54:00,150.795,150.82,150.79,150.795,160200000.0
2009-10-21 21:55:00,150.795,150.805,150.78,150.805,162600000.0
2009-10-21 21:56:00,150.795,150.795,150.72,150.725,243600000.0
2009-10-21 21:57:00,150.725,150.73,150.7,150.72,186300000.0
2009-10-21 21:58:00,150.72,150.72,150.625,150.625,270500000.0
2009-10-21 21:59:00,150.615,150.69,150.595,150.685,238100000.0
2009-10-21 22:00:00,150.685,150.7,150.665,150.665,246800000.0
2009-10-21 22:01:00,150.665,150.665,150.61,150.645,299300000.0
2009-10-21 22:02:00,150.645,150.67,150.62,150.65,182500000.0
2009-10-21 22:03:00,150.65,150.665,150.65,150.66,67700000.0
2009-10-21 22:04:00,150.655,150.675,150.645,150.67,134100000.0
2009-10-21 22:05:00,150.665,150.69,150.665,150.675,111100000.0
2009-10-21 22:06:00,150.675,150.715,150.66,150.71,81100000.0
2009-10-21 22:07:00,150.71,150.775,150.705,150.775,150500000.0
2009-10-21 22:08:00,150.775,150.82,150.77,150.82,171400000.0
2009-10-21 22:09:00,150.82,150.83,150.785,150.805,129000000.0
2009-10-21 22:10:00,150.805,150.83,150.8,150.82,134300000.0
2009-10-21 22:11:00,150.815,150.83,150.81,150.82,24900000.0
2009-10-21 22:12:00,150.82,150.825,150.815,150.815,25700000.0
2009-10-21 22:13:00,150.815,150.815,150.785,150.785,32900000.0
2009-10-21 22:14:00,150.785,150.805,150.785,150.785,67300000.0
2009-10-21 22:15:00,150.785,150.785,150.71,150.725,149800000.0
2009-10-21 22:16:00,150.735,150.745,150.735,150.74,59900000.0
2009-10-21 22:17:00,150.735,150.745,150.735,150.735,63400000.0
2009-10-21 22:18:00,150.735,150.795,150.735,150.785,158100000.0
2009-10-21 22:19:00,150.785,150.82,150.785,150.815,129900000.0
2009-10-21 22:20:00,150.815,150.82,150.8,150.805,118600000.0
2009-10-21 22:21:00,150.81,150.83,150.805,150.825,106700000.0
2009-10-21 22:22:00,150.825,150.855,150.805,150.855,195800000.0
2009-10-21 22:23:00,150.855,150.875,150.84,150.855,113600000.0
2009-10-21 22:24:00,150.855,150.905,150.855,150.905,140400000.0
2009-10-21 22:25:00,150.905,150.965,150.905,150.94,114200000.0
2009-10-21 22:26:00,150.945,150.955,150.935,150.945,204700000.0
2009-10-21 22:27:00,150.95,151.015,150.95,151.015,187400000.0
2009-10-21 22:28:00,151.015,151.015,150.98,151.0,70500000.0
2009-10-21 22:29:00,150.99,150.99,150.955,150.965,114000000.0
2009-10-21 22:30:00,150.965,150.99,150.965,150.965,108400000.0
2009-10-21 22:31:00,150.965,150.995,150.965,150.985,100700000.0
2009-10-21 22:32:00,150.98,150.99,150.98,150.99,92900000.0
2009-10-21 22:33:00,150.995,150.995,150.99,150.995,20600000.0
2009-10-21 22:34:00,150.995,150.995,150.98,150.98,83400000.0
2009-10-21 22:35:00,150.99,150.99,150.98,150.98,135400000.0
2009-10-21 22:36:00,150.98,150.98,150.96,150.96,136800000.0
2009-10-21 22:37:00,150.96,150.96,150.95,150.95,71200000.0
2009-10-21 22:38:00,150.95,150.95,150.945,150.95,35300000.0
2009-10-21 22:39:00,150.95,150.975,150.94,150.975,153200000.0
2009-10-21 22:40:00,150.975,150.98,150.97,150.97,38600000.0
2009-10-21 22:41:00,150.96,150.96,150.945,150.96,107200000.0
2009-10-21 22:42:00,150.96,150.975,150.96,150.975,22600000.0
2009-10-21 22:43:00,150.97,150.97,150.965,150.965,51600000.0
2009-10-21 22:44:00,150.965,150.99,150.965,150.99,88000000.0
2009-10-21 22:45:00,151.0,151.065,150.995,151.02,179900000.0
2009-10-21 22:46:00,151.025,151.08,151.01,151.08,268400000.0
2009-10-21 22:47:00,151.09,151.1,151.07,151.075,144800000.0
2009-10-21 22:48:00,151.08,151.13,151.08,151.1,251500000.0
2009-10-21 22:49:00,151.095,151.095,151.055,151.065,117100000.0
2009-10-21 22:50:00,151.065,151.07,151.06,151.06,63300000.0
2009-10-21 22:51:00,151.06,151.085,151.06,151.085,100800000.0
2009-10-21 22:52:00,151.085,151.11,151.085,151.1,59700000.0
2009-10-21 22:53:00,151.1,151.1,151.08,151.095,57400000.0
2009-10-21 22:54:00,151.095,151.11,151.08,151.09,76500000.0
2009-10-21 22:55:00,151.085,151.085,151.05,151.05,34200000.0
2009-10-21 22:56:00,151.055,151.065,151.045,151.065,44200000.0
2009-10-21 22:57:00,151.065,151.1,151.06,151.1,42200000.0
2009-10-21 22:58:00,151.1,151.11,151.1,151.105,14400000.0
2009-10-21 22:59:00,151.1,151.11,151.045,151.065,25800000.0
2009-10-21 23:00:00,151.065,151.08,151.0,151.045,33200000.0
2009-10-21 23:01:00,151.055,151.075,150.95,151.01,34400000.0
2009-10-21 23:02:00,151.025,151.065,150.995,151.065,45100000.0
2009-10-21 23:03:00,151.025,151.065,151.025,151.05,43600000.0
2009-10-21 23:04:00,151.06,151.095,151.06,151.095,13800000.0
2009-10-21 23:05:00,151.095,151.11,151.095,151.105,18300000.0
2009-10-21 23:06:00,151.105,151.12,151.085,151.115,26000000.0
2009-10-21 23:07:00,151.125,151.17,151.11,151.16,27600000.0
2009-10-21 23:08:00,151.16,151.17,151.065,151.115,38600000.0
2009-10-21 23:09:00,151.125,151.135,151.055,151.075,18000000.0
2009-10-21 23:10:00,151.085,151.115,151.075,151.115,23600000.0
2009-10-21 23:11:00,151.13,151.13,151.055,151.125,20300000.0
2009-10-21 23:12:00,151.1,151.14,151.06,151.095,32800000.0
2009-10-21 23:13:00,151.085,151.085,151.085,151.085,1400000.0
2009-10-21 23:14:00,151.085,151.1,151.085,151.085,11800000.0
2009-10-21 23:15:00,151.085,151.085,151.045,151.055,8000000.0
2009-10-21 23:16:00,151.051,151.056,151.026,151.056,94200000.0
2009-10-21 23:17:00,151.095,151.1,151.075,151.1,25000000.0
2009-10-21 23:18:00,151.1,151.12,151.1,151.12,53000000.0
2009-10-21 23:19:00,151.115,151.12,151.065,151.12,63200000.0
2009-10-21 23:20:00,151.12,151.12,151.12,151.12,14000000.0
2009-10-21 23:21:00,151.12,151.13,151.025,151.045,48000000.0
2009-10-21 23:22:00,151.045,151.09,151.045,151.08,24500000.0
2009-10-21 23:23:00,151.07,151.085,151.02,151.08,47000000.0
2009-10-21 23:24:00,151.07,151.07,151.005,151.015,25700000.0
2009-10-21 23:25:00,151.015,151.025,151.01,151.025,43200000.0
2009-10-21 23:26:00,151.025,151.025,151.0,151.005,12800000.0
2009-10-21 23:27:00,151.03,151.035,151.03,151.03,15400000.0
2009-10-21 23:28:00,151.02,151.02,150.975,150.975,14900000.0
2009-10-21 23:29:00,150.99,150.99,150.975,150.975,33900000.0
2009-10-21 23:30:00,150.955,150.968,150.95,150.952,63600000.0
2009-10-21 23:31:00,151.015,151.08,151.015,151.07,26300000.0
2009-10-21 23:32:00,151.07,151.07,151.0,151.0,10400000.0
2009-10-21 23:33:00,151.0,151.005,151.0,151.0,22000000.0
2009-10-21 23:34:00,151.0,151.0,151.0,151.0,1400000.0
2009-10-21 23:35:00,151.0,151.0,150.99,150.995,7400000.0
2009-10-21 23:36:00,150.995,151.075,150.99,150.995,32600000.0
2009-10-21 23:37:00,151.015,151.015,151.015,151.015,19200000.0
2009-10-21 23:38:00,151.015,151.015,150.975,150.99,32700000.0
2009-10-21 23:39:00,150.995,150.995,150.995,150.995,6800000.0
2009-10-21 23:40:00,150.995,150.995,150.99,150.99,23200000.0
2009-10-21 23:41:00,150.985,151.0,150.96,150.97,36500000.0
2009-10-21 23:42:00,150.97,150.995,150.96,150.96,29000000.0
2009-10-21 23:43:00,150.975,151.0,150.955,150.985,72500000.0
2009-10-21 23:44:00,150.985,150.985,150.96,150.98,74600000.0
2009-10-21 23:45:00,150.98,150.98,150.945,150.945,57100000.0
2009-10-21 23:46:00,150.955,150.955,150.93,150.93,20200000.0
2009-10-21 23:47:00,150.925,150.94,150.9,150.94,61100000.0
2009-10-21 23:48:00,150.94,150.945,150.905,150.91,71500000.0
2009-10-21 23:49:00,150.91,150.92,150.89,150.9,67400000.0
2009-10-21 23:50:00,150.9,150.9,150.89,150.89,20000000.0
2009-10-21 23:51:00,150.9,150.9,150.895,150.895,5600000.0
2009-10-21 23:52:00,150.91,150.91,150.91,150.91,4200000.0
2009-10-21 23:53:00,150.92,150.94,150.905,150.92,18800000.0
2009-10-21 23:54:00,150.935,150.945,150.935,150.945,12800000.0
2009-10-21 23:55:00,150.945,150.96,150.92,150.925,63000000.0
2009-10-21 23:56:00,150.93,150.965,150.93,150.965,26200000.0
2009-10-21 23:57:00,150.96,150.975,150.96,150.975,15200000.0
2009-10-21 23:58:00,150.975,150.975,150.975,150.975,5800000.0
2009-10-21 23:59:00,150.975,150.975,150.97,150.97,15500000.0
2009-10-22 00:00:00,150.98,151.02,150.94,151.015,150300000.0
2009-10-22 00:01:00,151.015,151.02,151.015,151.015,105400000.0
2009-10-22 00:02:00,151.02,151.02,151.015,151.015,23400000.0
2009-10-22 00:03:00,151.015,151.015,151.015,151.015,18600000.0
2009-10-22 00:04:00,151.015,151.025,151.015,151.025,25600000.0
2009-10-22 00:05:00,151.025,151.025,151.0,151.02,29200000.0
2009-10-22 00:06:00,151.025,151.03,151.02,151.025,6600000.0
2009-10-22 00:07:00,151.025,151.025,150.985,150.985,18800000.0
2009-10-22 00:08:00,150.985,150.985,150.945,150.95,46800000.0
2009-10-22 00:09:00,150.945,150.95,150.905,150.905,49800000.0
2009-10-22 00:10:00,150.905,150.925,150.88,150.9,58500000.0
2009-10-22 00:11:00,150.91,150.91,150.87,150.885,47600000.0
2009-10-22 00:12:00,150.88,150.935,150.875,150.935,86300000.0
2009-10-22 00:13:00,150.92,150.935,150.905,150.925,101400000.0
2009-10-22 00:14:00,150.935,150.935,150.915,150.915,66900000.0
2009-10-22 00:15:00,150.915,150.925,150.915,150.92,50600000.0
2009-10-22 00:16:00,150.94,150.94,150.915,150.925,15000000.0
2009-10-22 00:17:00,150.925,150.93,150.89,150.895,55600000.0
2009-10-22 00:18:00,150.895,150.905,150.89,150.905,16400000.0
2009-10-22 00:19:00,150.915,150.95,150.885,150.94,40800000.0
2009-10-22 00:20:00,150.935,150.99,150.935,150.97,67700000.0
2009-10-22 00:21:00,150.975,150.98,150.975,150.98,2800000.0
2009-10-22 00:22:00,150.98,150.98,150.96,150.975,11800000.0
2009-10-22 00:23:00,150.975,151.0,150.975,150.98,22400000.0
2009-10-22 00:24:00,150.949,150.969,150.933,150.959,71000000.0
2009-10-22 00:25:00,150.98,150.98,150.975,150.98,14300000.0
2009-10-22 00:26:00,150.98,150.98,150.97,150.97,8400000.0
2009-10-22 00:27:00,150.98,151.0,150.97,150.98,65700000.0
2009-10-22 00:28:00,150.975,150.985,150.95,150.965,111100000.0
2009-10-22 00:29:00,150.965,150.98,150.935,150.96,111000000.0
2009-10-22 00:30:00,150.96,150.96,150.925,150.95,68600000.0
2009-10-22 00:31:00,150.96,150.985,150.96,150.975,38200000.0
2009-10-22 00:32:00,150.975,150.975,150.96,150.975,47800000.0
2009-10-22 00:33:00,150.975,150.975,150.905,150.905,64900000.0
2009-10-22 00:34:00,150.905,150.93,150.905,150.925,31800000.0
2009-10-22 00:35:00,150.935,150.935,150.905,150.905,54600000.0
2009-10-22 00:36:00,150.915,150.915,150.905,150.905,14000000.0
2009-10-22 00:37:00,150.905,150.905,150.88,150.88,23900000.0
2009-10-22 00:38:00,150.89,150.92,150.875,150.92,33600000.0
2009-10-22 00:39:00,150.92,150.92,150.895,150.895,47600000.0
2009-10-22 00:40:00,150.895,150.9,150.895,150.9,8000000.0
2009-10-22 00:41:00,150.9,150.9,150.875,150.875,10200000.0
2009-10-22 00:42:00,150.88,150.88,150.88,150.88,12400000.0
2009-10-22 00:43:00,150.885,150.915,150.87,150.915,28800000.0
2009-10-22 00:44:00,150.915,150.915,150.9,150.9,7200000.0
2009-10-22 00:45:00,150.92,150.92,150.92,150.92,7000000.0
2009-10-22 00:46:00,150.92,150.935,150.91,150.925,21400000.0
2009-10-22 00:47:00,150.925,150.95,150.915,150.95,30200000.0
2009-10-22 00:48:00,150.915,150.943,150.89,150.92,61800000.0
2009-10-22 00:49:00,150.95,150.95,150.94,150.95,11400000.0
2009-10-22 00:50:00,150.95,150.95,150.935,150.935,4800000.0
2009-10-22 00:51:00,150.95,150.96,150.94,150.94,16800000.0
2009-10-22 00:52:00,150.94,150.965,150.94,150.955,11200000.0
2009-10-22 00:53:00,150.95,150.97,150.95,150.96,32200000.0
2009-10-22 00:54:00,150.96,150.965,150.94,150.955,39100000.0
2009-10-22 00:55:00,150.955,150.96,150.955,150.955,10800000.0
2009-10-22 00:56:00,150.96,150.965,150.96,150.96,15200000.0
2009-10-22 00:57:00,150.96,150.995,150.95,150.995,20000000.0
2009-10-22 00:58:00,150.995,150.995,150.98,150.985,11400000.0
2009-10-22 00:59:00,150.985,151.0,150.97,151.0,27800000.0
2009-10-22 01:00:00,151.005,151.015,151.005,151.015,32200000.0
2009-10-22 01:01:00,151.01,151.035,151.005,151.03,46800000.0
2009-10-22 01:02:00,151.03,151.04,151.025,151.035,30400000.0
2009-10-22 01:03:00,151.04,151.075,151.04,151.075,54600000.0
2009-10-22 01:04:00,151.08,151.09,151.065,151.07,36400000.0
2009-10-22 01:05:00,151.07,151.08,151.065,151.075,39700000.0
2009-10-22 01:06:00,151.075,151.105,151.075,151.085,55000000.0
2009-10-22 01:07:00,151.085,151.085,151.055,151.055,39400000.0
2009-10-22 01:08:00,151.055,151.065,151.05,151.06,47000000.0
2009-10-22 01:09:00,151.06,151.085,151.045,151.085,35400000.0
2009-10-22 01:10:00,151.085,151.085,151.075,151.075,28700000.0
2009-10-22 01:11:00,151.08,151.085,151.05,151.055,35000000.0
2009-10-22 01:12:00,151.055,151.075,151.055,151.075,11800000.0
2009-10-22 01:13:00,151.07,151.08,151.055,151.075,87000000.0
2009-10-22 01:14:00,151.075,151.09,151.065,151.085,59200000.0
2009-10-22 01:15:00,151.08,151.085,151.07,151.075,42200000.0
2009-10-22 01:16:00,151.075,151.125,151.075,151.125,49800000.0
2009-10-22 01:17:00,151.125,151.135,151.12,151.13,50200000.0
2009-10-22 01:18:00,151.13,151.155,151.125,151.135,39600000.0
2009-10-22 01:19:00,151.14,151.17,151.13,151.165,86600000.0
2009-10-22 01:20:00,151.165,151.21,151.15,151.165,79000000.0
2009-10-22 01:21:00,151.175,151.185,151.165,151.185,43900000.0
2009-10-22 01:22:00,151.185,151.185,151.165,151.165,29400000.0
2009-10-22 01:23:00,151.175,151.19,151.17,151.175,42400000.0
2009-10-22 01:24:00,151.165,151.18,151.15,151.18,40800000.0
2009-10-22 01:25:00,151.18,151.19,151.17,151.17,33700000.0
2009-10-22 01:26:00,151.17,151.17,151.15,151.155,35200000.0
2009-10-22 01:27:00,151.155,151.16,151.095,151.095,74100000.0
2009-10-22 01:28:00,151.09,151.09,151.06,151.065,27500000.0
2009-10-22 01:29:00,151.065,151.07,151.065,151.07,22100000.0
2009-10-22 01:30:00,151.07,151.075,151.07,151.075,16200000.0
2009-10-22 01:31:00,151.065,151.07,151.06,151.065,49700000.0
2009-10-22 01:32:00,151.07,151.07,151.06,151.065,90000000.0
2009-10-22 01:33:00,151.065,151.065,151.04,151.05,69600000.0
2009-10-22 01:34:00,151.05,151.06,151.04,151.055,43100000.0
2009-10-22 01:35:00,151.05,151.075,151.015,151.02,48800000.0
2009-10-22 01:36:00,151.025,151.025,151.025,151.025,3600000.0
2009-10-22 01:37:00,151.025,151.025,150.985,151.0,33600000.0
2009-10-22 01:38:00,151.01,151.02,151.01,151.02,14200000.0
2009-10-22 01:39:00,151.02,151.02,151.01,151.01,45400000.0
2009-10-22 01:40:00,151.01,151.025,151.0,151.025,80600000.0
2009-10-22 01:41:00,151.025,151.03,150.975,151.01,147200000.0
2009-10-22 01:42:00,151.01,151.02,150.995,151.005,69200000.0
2009-10-22 01:43:00,150.995,151.005,150.99,150.99,23800000.0
2009-10-22 01:44:00,150.98,151.0,150.94,150.94,109000000.0
2009-10-22 01:45:00,150.93,150.95,150.925,150.945,65500000.0
2009-10-22 01:46:00,150.935,150.935,150.87,150.87,119100000.0
2009-10-22 01:47:00,150.87,150.895,150.87,150.87,64500000.0
2009-10-22 01:48:00,150.865,150.87,150.835,150.845,54100000.0
2009-10-22 01:49:00,150.845,150.855,150.8,150.8,84100000.0
2009-10-22 01:50:00,150.795,150.815,150.785,150.785,101900000.0
2009-10-22 01:51:00,150.785,150.815,150.74,150.785,106100000.0
2009-10-22 01:52:00,150.785,150.81,150.78,150.79,48000000.0
2009-10-22 01:53:00,150.79,150.855,150.785,150.855,70200000.0
2009-10-22 01:54:00,150.85,150.9,150.85,150.9,30200000.0
2009-10-22 01:55:00,150.9,151.03,150.875,150.945,135600000.0
2009-10-22 01:56:00,150.955,150.965,150.925,150.925,73600000.0
2009-10-22 01:57:00,150.915,150.97,150.915,150.97,63200000.0
2009-10-22 01:58:00,150.97,150.98,150.94,150.965,109300000.0
2009-10-22 01:59:00,150.965,151.0,150.96,151.0,115500000.0
2009-10-22 02:00:00,151.0,151.025,150.945,150.96,122700000.0
2009-10-22 02:01:00,150.96,150.975,150.925,150.975,107900000.0
2009-10-22 02:02:00,150.98,151.02,150.97,151.01,68800000.0
2009-10-22 02:03:00,151.015,151.015,151.0,151.01,44800000.0
2009-10-22 02:04:00,151.01,151.03,150.99,151.03,49900000.0
2009-10-22 02:05:00,151.03,151.04,151.01,151.025,55400000.0
2009-10-22 02:06:00,151.025,151.075,151.015,151.075,59300000.0
2009-10-22 02:07:00,151.08,151.095,151.075,151.085,39400000.0
2009-10-22 02:08:00,151.085,151.135,151.06,151.135,105200000.0
2009-10-22 02:09:00,151.13,151.155,151.1,151.135,95000000.0
2009-10-22 02:10:00,151.135,151.145,151.09,151.13,50300000.0
2009-10-22 02:11:00,151.135,151.16,151.115,151.12,66300000.0
2009-10-22 02:12:00,151.125,151.145,151.115,151.13,56700000.0
2009-10-22 02:13:00,151.13,151.15,151.1,151.105,64200000.0
2009-10-22 02:14:00,151.115,151.15,151.115,151.13,46100000.0
2009-10-22 02:15:00,151.13,151.195,151.13,151.17,89700000.0
2009-10-22 02:16:00,151.17,151.18,151.125,151.145,129400000.0
2009-10-22 02:17:00,151.145,151.145,151.08,151.115,62900000.0
2009-10-22 02:18:00,151.12,151.12,151.055,151.06,83300000.0
2009-10-22 02:19:00,151.065,151.095,151.065,151.095,43400000.0
2009-10-22 02:20:00,151.09,151.12,151.09,151.1,51200000.0
2009-10-22 02:21:00,151.1,151.1,151.05,151.08,56300000.0
2009-10-22 02:22:00,151.08,151.1,151.07,151.09,47900000.0
2009-10-22 02:23:00,151.09,151.105,151.08,151.1,25900000.0
2009-10-22 02:24:00,151.1,151.13,151.095,151.13,59600000.0
2009-10-22 02:25:00,151.13,151.135,151.125,151.125,29400000.0
2009-10-22 02:26:00,151.13,151.15,151.085,151.085,80400000.0
2009-10-22 02:27:00,151.085,151.1,151.07,151.095,53300000.0
2009-10-22 02:28:00,151.085,151.14,151.085,151.14,40400000.0
2009-10-22 02:29:00,151.14,151.155,151.14,151.14,70300000.0
2009-10-22 02:30:00,151.14,151.21,151.14,151.21,82400000.0
2009-10-22 02:31:00,151.215,151.215,151.17,151.18,63800000.0
2009-10-22 02:32:00,151.18,151.22,151.175,151.215,77100000.0
2009-10-22 02:33:00,151.215,151.325,151.2,151.295,97100000.0
2009-10-22 02:34:00,151.295,151.295,151.24,151.28,117100000.0
2009-10-22 02:35:00,151.29,151.315,151.285,151.29,100200000.0
2009-10-22 02:36:00,151.285,151.3,151.25,151.28,61300000.0
2009-10-22 02:37:00,151.27,151.28,151.265,151.275,30600000.0
2009-10-22 02:38:00,151.275,151.285,151.26,151.27,105000000.0
2009-10-22 02:39:00,151.27,151.28,151.245,151.265,96400000.0
2009-10-22 02:40:00,151.265,151.295,151.24,151.245,37600000.0
2009-10-22 02:41:00,151.245,151.265,151.235,151.26,59800000.0
2009-10-22 02:42:00,151.275,151.295,151.255,151.29,62000000.0
2009-10-22 02:43:00,151.285,151.285,151.245,151.255,53100000.0
2009-10-22 02:44:00,151.25,151.255,151.23,151.245,78800000.0
2009-10-22 02:45:00,151.245,151.28,151.235,151.28,50000000.0
2009-10-22 02:46:00,151.28,151.31,151.27,151.29,78800000.0
2009-10-22 02:47:00,151.285,151.285,151.26,151.28,37200000.0
2009-10-22 02:48:00,151.28,151.28,151.235,151.245,114700000.0
2009-10-22 02:49:00,151.25,151.28,151.245,151.27,54800000.0
2009-10-22 02:50:00,151.27,151.305,151.265,151.3,86100000.0
2009-10-22 02:51:00,151.305,151.31,151.28,151.28,65900000.0
2009-10-22 02:52:00,151.28,151.35,151.26,151.35,218400000.0
2009-10-22 02:53:00,151.35,151.375,151.32,151.365,122900000.0
2009-10-22 02:54:00,151.37,151.42,151.35,151.36,111200000.0
2009-10-22 02:55:00,151.365,151.4,151.355,151.39,119300000.0
2009-10-22 02:56:00,151.395,151.405,151.37,151.39,100800000.0
2009-10-22 02:57:00,151.385,151.4,151.35,151.365,103700000.0
2009-10-22 02:58:00,151.365,151.48,151.35,151.48,135200000.0
2009-10-22 02:59:00,151.485,151.485,151.44,151.48,113000000.0
2009-10-22 03:00:00,151.49,151.5,151.44,151.44,68200000.0
2009-10-22 03:01:00,151.44,151.45,151.4,151.42,159000000.0
2009-10-22 03:02:00,151.42,151.485,151.41,151.475,250300000.0
2009-10-22 03:03:00,151.48,151.48,151.41,151.435,217500000.0
2009-10-22 03:04:00,151.44,151.5,151.435,151.48,201500000.0
2009-10-22 03:05:00,151.485,151.485,151.46,151.48,127100000.0
2009-10-22 03:06:00,151.48,151.48,151.43,151.45,173300000.0
2009-10-22 03:07:00,151.445,151.475,151.415,151.425,100500000.0
2009-10-22 03:08:00,151.425,151.47,151.41,151.45,77500000.0
2009-10-22 03:09:00,151.44,151.45,151.375,151.395,99900000.0
2009-10-22 03:10:00,151.39,151.415,151.36,151.36,60900000.0
2009-10-22 03:11:00,151.36,151.39,151.33,151.385,148800000.0
2009-10-22 03:12:00,151.38,151.405,151.38,151.395,86800000.0
2009-10-22 03:13:00,151.39,151.395,151.31,151.31,96900000.0
2009-10-22 03:14:00,151.315,151.365,151.295,151.365,120100000.0
2009-10-22 03:15:00,151.365,151.365,151.3,151.305,89100000.0
2009-10-22 03:16:00,151.305,151.36,151.305,151.32,153100000.0
2009-10-22 03:17:00,151.335,151.335,151.315,151.335,65200000.0
2009-10-22 03:18:00,151.335,151.34,151.315,151.33,115000000.0
2009-10-22 03:19:00,151.335,151.35,151.32,151.335,74600000.0
2009-10-22 03:20:00,151.34,151.34,151.3,151.305,114800000.0
2009-10-22 03:21:00,151.3,151.31,151.27,151.275,103000000.0
2009-10-22 03:22:00,151.27,151.275,151.25,151.27,88600000.0
2009-10-22 03:23:00,151.27,151.29,151.25,151.25,116700000.0
2009-10-22 03:24:00,151.25,151.25,151.21,151.235,134600000.0
2009-10-22 03:25:00,151.235,151.25,151.185,151.2,104800000.0
2009-10-22 03:26:00,151.195,151.21,151.18,151.18,91500000.0
2009-10-22 03:27:00,151.175,151.205,151.17,151.2,108200000.0
2009-10-22 03:28:00,151.2,151.23,151.195,151.21,90000000.0
2009-10-22 03:29:00,151.205,151.235,151.205,151.225,67900000.0
2009-10-22 03:30:00,151.225,151.23,151.22,151.225,24700000.0
2009-10-22 03:31:00,151.225,151.265,151.225,151.26,48900000.0
2009-10-22 03:32:00,151.26,151.27,151.255,151.255,48100000.0
2009-10-22 03:33:00,151.26,151.28,151.25,151.25,117600000.0
2009-10-22 03:34:00,151.255,151.3,151.255,151.275,57600000.0
2009-10-22 03:35:00,151.285,151.3,151.275,151.295,61900000.0
2009-10-22 03:36:00,151.295,151.33,151.295,151.315,89800000.0
2009-10-22 03:37:00,151.315,151.325,151.28,151.3,107000000.0
2009-10-22 03:38:00,151.3,151.315,151.3,151.31,31100000.0
2009-10-22 03:39:00,151.31,151.33,151.26,151.265,63000000.0
2009-10-22 03:40:00,151.28,151.29,151.275,151.29,136300000.0
2009-10-22 03:41:00,151.29,151.29,151.22,151.22,137800000.0
2009-10-22 03:42:00,151.22,151.245,151.21,151.22,84100000.0
2009-10-22 03:43:00,151.22,151.23,151.215,151.22,100200000.0
2009-10-22 03:44:00,151.22,151.275,151.195,151.235,230000000.0
2009-10-22 03:45:00,151.235,151.265,151.225,151.245,108900000.0
2009-10-22 03:46:00,151.25,151.26,151.245,151.26,97700000.0
2009-10-22 03:47:00,151.25,151.3,151.25,151.265,156500000.0
2009-10-22 03:48:00,151.265,151.28,151.265,151.28,32100000.0
2009-10-22 03:49:00,151.28,151.3,151.265,151.29,132500000.0
2009-10-22 03:50:00,151.29,151.325,151.285,151.315,112200000.0
2009-10-22 03:51:00,151.31,151.325,151.29,151.31,76100000.0
2009-10-22 03:52:00,151.31,151.31,151.275,151.3,79900000.0
2009-10-22 03:53:00,151.3,151.305,151.295,151.305,34900000.0
2009-10-22 03:54:00,151.305,151.35,151.285,151.325,118900000.0
2009-10-22 03:55:00,151.315,151.34,151.3,151.34,161200000.0
2009-10-22 03:56:00,151.335,151.395,151.325,151.375,220600000.0
2009-10-22 03:57:00,151.38,151.415,151.365,151.395,141100000.0
2009-10-22 03:58:00,151.39,151.39,151.355,151.39,182000000.0
2009-10-22 03:59:00,151.395,151.415,151.37,151.37,233100000.0
2009-10-22 04:00:00,151.38,151.43,151.28,151.405,260200000.0
2009-10-22 04:01:00,151.41,151.445,151.395,151.415,168500000.0
2009-10-22 04:02:00,151.41,151.455,151.39,151.41,187500000.0
2009-10-22 04:03:00,151.405,151.43,151.36,151.405,162600000.0
2009-10-22 04:04:00,151.405,151.405,151.385,151.39,80700000.0
2009-10-22 04:05:00,151.39,151.405,151.375,151.375,159400000.0
2009-10-22 04:06:00,151.375,151.39,151.325,151.345,99800000.0
2009-10-22 04:07:00,151.345,151.36,151.3,151.3,143100000.0
2009-10-22 04:08:00,151.295,151.295,151.235,151.255,186100000.0
2009-10-22 04:09:00,151.265,151.27,151.23,151.235,204200000.0
2009-10-22 04:10:00,151.235,151.33,151.235,151.255,209900000.0
2009-10-22 04:11:00,151.255,151.275,151.225,151.235,158200000.0
2009-10-22 04:12:00,151.235,151.29,151.23,151.24,227400000.0
2009-10-22 04:13:00,151.24,151.255,151.24,151.245,50800000.0
2009-10-22 04:14:00,151.245,151.255,151.16,151.19,167900000.0
2009-10-22 04:15:00,151.19,151.2,151.18,151.185,42900000.0
2009-10-22 04:16:00,151.19,151.245,151.18,151.19,219400000.0
2009-10-22 04:17:00,151.19,151.2,151.15,151.17,211000000.0
2009-10-22 04:18:00,151.18,151.19,151.09,151.115,289700000.0
2009-10-22 04:19:00,151.11,151.11,151.065,151.075,109700000.0
2009-10-22 04:20:00,151.075,151.135,151.075,151.09,208400000.0
2009-10-22 04:21:00,151.09,151.12,151.085,151.105,149800000.0
2009-10-22 04:22:00,151.105,151.18,151.105,151.135,168200000.0
2009-10-22 04:23:00,151.14,151.19,151.135,151.19,132900000.0
2009-10-22 04:24:00,151.19,151.25,151.185,151.22,141700000.0
2009-10-22 04:25:00,151.215,151.215,151.16,151.215,127600000.0
2009-10-22 04:26:00,151.21,151.22,151.155,151.175,140800000.0
2009-10-22 04:27:00,151.18,151.18,151.13,151.145,190700000.0
2009-10-22 04:28:00,151.155,151.17,151.15,151.165,67500000.0
2009-10-22 04:29:00,151.165,151.21,151.165,151.165,175300000.0
2009-10-22 04:30:00,151.165,151.185,151.145,151.145,267900000.0
2009-10-22 04:31:00,151.145,151.15,151.115,151.13,238600000.0
2009-10-22 04:32:00,151.13,151.19,151.12,151.19,153500000.0
2009-10-22 04:33:00,151.19,151.205,151.155,151.185,356600000.0
2009-10-22 04:34:00,151.18,151.185,151.175,151.18,123000000.0
2009-10-22 04:35:00,151.18,151.215,151.17,151.215,168500000.0
2009-10-22 04:36:00,151.22,151.225,151.2,151.205,202200000.0
2009-10-22 04:37:00,151.205,151.215,151.185,151.205,195700000.0
2009-10-22 04:38:00,151.205,151.21,151.195,151.205,119300000.0
2009-10-22 04:39:00,151.205,151.22,151.18,151.185,69000000.0
2009-10-22 04:40:00,151.18,151.19,151.16,151.17,72400000.0
2009-10-22 04:41:00,151.18,151.18,151.14,151.165,175000000.0
2009-10-22 04:42:00,151.17,151.175,151.135,151.14,136600000.0
2009-10-22 04:43:00,151.135,151.15,151.12,151.15,120700000.0
2009-10-22 04:44:00,151.15,151.185,151.135,151.145,121400000.0
2009-10-22 04:45:00,151.145,151.17,151.1,151.115,121800000.0
2009-10-22 04:46:00,151.115,151.145,151.11,151.135,76400000.0
2009-10-22 04:47:00,151.135,151.145,151.12,151.135,61400000.0
2009-10-22 04:48:00,151.135,151.145,151.1,151.115,76900000.0
2009-10-22 04:49:00,151.12,151.12,151.105,151.11,50700000.0
2009-10-22 04:50:00,151.11,151.135,151.11,151.12,68300000.0
2009-10-22 04:51:00,151.115,151.115,151.08,151.08,94100000.0
2009-10-22 04:52:00,151.08,151.08,151.04,151.04,102800000.0
2009-10-22 04:53:00,151.04,151.04,151.0,151.005,221900000.0
2009-10-22 04:54:00,151.0,151.015,150.995,151.015,93300000.0
2009-10-22 04:55:00,151.02,151.02,150.975,151.005,199300000.0
2009-10-22 04:56:00,151.005,151.03,151.005,151.03,115800000.0
2009-10-22 04:57:00,151.035,151.08,151.035,151.07,181400000.0
2009-10-22 04:58:00,151.07,151.08,151.02,151.03,167300000.0
2009-10-22 04:59:00,151.025,151.04,151.02,151.03,96100000.0
2009-10-22 05:00:00,151.025,151.065,151.025,151.035,92200000.0
2009-10-22 05:01:00,151.025,151.085,151.025,151.08,186000000.0
2009-10-22 05:02:00,151.085,151.105,151.055,151.075,170200000.0
2009-10-22 05:03:00,151.075,151.105,151.075,151.1,115500000.0
2009-10-22 05:04:00,151.1,151.125,151.095,151.1,145100000.0
2009-10-22 05:05:00,151.1,151.105,151.075,151.095,101400000.0
2009-10-22 05:06:00,151.095,151.11,151.08,151.095,188500000.0
2009-10-22 05:07:00,151.095,151.11,151.045,151.045,267600000.0
2009-10-22 05:08:00,151.045,151.05,151.025,151.04,211500000.0
2009-10-22 05:09:00,151.04,151.085,151.035,151.06,184800000.0
2009-10-22 05:10:00,151.065,151.115,151.06,151.08,279800000.0
2009-10-22 05:11:00,151.08,151.1,151.07,151.1,231400000.0
2009-10-22 05:12:00,151.1,151.1,151.06,151.085,139800000.0
2009-10-22 05:13:00,151.085,151.12,151.085,151.115,123800000.0
2009-10-22 05:14:00,151.115,151.16,151.115,151.15,86700000.0
2009-10-22 05:15:00,151.15,151.165,151.135,151.135,114000000.0
2009-10-22 05:16:00,151.14,151.16,151.14,151.16,69300000.0
2009-10-22 05:17:00,151.16,151.2,151.155,151.19,88200000.0
2009-10-22 05:18:00,151.175,151.25,151.17,151.215,176000000.0
2009-10-22 05:19:00,151.21,151.21,151.17,151.18,210900000.0
2009-10-22 05:20:00,151.175,151.2,151.175,151.175,153300000.0
2009-10-22 05:21:00,151.175,151.215,151.175,151.21,53100000.0
2009-10-22 05:22:00,151.205,151.22,151.19,151.21,109200000.0
2009-10-22 05:23:00,151.21,151.24,151.21,151.235,121900000.0
2009-10-22 05:24:00,151.24,151.25,151.185,151.21,198300000.0
2009-10-22 05:25:00,151.21,151.22,151.175,151.175,210400000.0
2009-10-22 05:26:00,151.175,151.21,151.17,151.21,134200000.0
2009-10-22 05:27:00,151.225,151.24,151.2,151.205,185600000.0
2009-10-22 05:28:00,151.205,151.205,151.145,151.16,234300000.0
2009-10-22 05:29:00,151.16,151.16,151.125,151.13,203600000.0
2009-10-22 05:30:00,151.13,151.16,151.1,151.16,283600000.0
2009-10-22 05:31:00,151.15,151.175,151.135,151.15,257800000.0
2009-10-22 05:32:00,151.13,151.17,151.125,151.17,201500000.0
2009-10-22 05:33:00,151.18,151.185,151.13,151.18,359400000.0
2009-10-22 05:34:00,151.18,151.185,151.145,151.18,119600000.0
2009-10-22 05:35:00,151.175,151.175,151.15,151.155,212400000.0
2009-10-22 05:36:00,151.155,151.165,151.15,151.16,53700000.0
2009-10-22 05:37:00,151.16,151.165,151.12,151.16,176900000.0
2009-10-22 05:38:00,151.16,151.2,151.155,151.18,108800000.0
2009-10-22 05:39:00,151.18,151.2,151.16,151.175,175500000.0
2009-10-22 05:40:00,151.175,151.185,151.17,151.18,123300000.0
2009-10-22 05:41:00,151.175,151.205,151.16,151.2,50400000.0
2009-10-22 05:42:00,151.2,151.235,151.2,151.215,113100000.0
2009-10-22 05:43:00,151.215,151.245,151.21,151.24,79500000.0
2009-10-22 05:44:00,151.23,151.28,151.22,151.27,104200000.0
2009-10-22 05:45:00,151.275,151.31,151.265,151.285,130400000.0
2009-10-22 05:46:00,151.285,151.33,151.285,151.3,118500000.0
2009-10-22 05:47:00,151.3,151.33,151.285,151.3,106700000.0
2009-10-22 05:48:00,151.3,151.32,151.285,151.285,79600000.0
2009-10-22 05:49:00,151.285,151.335,151.25,151.27,232700000.0
2009-10-22 05:50:00,151.27,151.32,151.265,151.315,134800000.0
2009-10-22 05:51:00,151.315,151.365,151.315,151.33,153900000.0
2009-10-22 05:52:00,151.325,151.335,151.29,151.315,119900000.0
2009-10-22 05:53:00,151.315,151.32,151.315,151.315,40000000.0
2009-10-22 05:54:00,151.315,151.35,151.31,151.345,157000000.0
2009-10-22 05:55:00,151.345,151.345,151.315,151.33,161700000.0
2009-10-22 05:56:00,151.33,151.33,151.325,151.325,40300000.0
2009-10-22 05:57:00,151.325,151.325,151.31,151.315,99700000.0
2009-10-22 05:58:00,151.33,151.405,151.32,151.405,279800000.0
2009-10-22 05:59:00,151.4,151.42,151.375,151.375,176500000.0
2009-10-22 06:00:00,151.39,151.395,151.375,151.375,133800000.0
2009-10-22 06:01:00,151.375,151.4,151.37,151.385,142200000.0
2009-10-22 06:02:00,151.385,151.395,151.37,151.385,68600000.0
2009-10-22 06:03:00,151.385,151.4,151.35,151.38,181100000.0
2009-10-22 06:04:00,151.38,151.42,151.375,151.415,103700000.0
2009-10-22 06:05:00,151.415,151.44,151.39,151.39,157600000.0
2009-10-22 06:06:00,151.4,151.475,151.4,151.455,270400000.0
2009-10-22 06:07:00,151.46,151.495,151.435,151.445,284200000.0
2009-10-22 06:08:00,151.44,151.455,151.41,151.415,166600000.0
2009-10-22 06:09:00,151.415,151.465,151.405,151.415,134500000.0
2009-10-22 06:10:00,151.41,151.45,151.37,151.45,155100000.0
2009-10-22 06:11:00,151.45,151.455,151.405,151.41,143200000.0
2009-10-22 06:12:00,151.41,151.44,151.39,151.41,84500000.0
2009-10-22 06:13:00,151.4,151.43,151.4,151.405,40700000.0
2009-10-22 06:14:00,151.405,151.415,151.385,151.41,101000000.0
2009-10-22 06:15:00,151.41,151.41,151.38,151.4,79800000.0
2009-10-22 06:16:00,151.405,151.415,151.385,151.405,80700000.0
2009-10-22 06:17:00,151.415,151.415,151.39,151.395,88100000.0
2009-10-22 06:18:00,151.395,151.395,151.375,151.38,29200000.0
2009-10-22 06:19:00,151.38,151.38,151.37,151.37,10300000.0
2009-10-22 06:20:00,151.38,151.385,151.345,151.345,146200000.0
2009-10-22 06:21:00,151.345,151.35,151.34,151.35,45400000.0
2009-10-22 06:22:00,151.35,151.36,151.325,151.325,58600000.0
2009-10-22 06:23:00,151.325,151.335,151.305,151.305,57000000.0
2009-10-22 06:24:00,151.31,151.335,151.31,151.33,51200000.0
2009-10-22 06:25:00,151.335,151.345,151.32,151.32,104300000.0
2009-10-22 06:26:00,151.32,151.325,151.315,151.32,37500000.0
2009-10-22 06:27:00,151.315,151.34,151.315,151.33,33500000.0
2009-10-22 06:28:00,151.325,151.325,151.3,151.32,32600000.0
2009-10-22 06:29:00,151.315,151.32,151.3,151.305,96400000.0
2009-10-22 06:30:00,151.305,151.33,151.305,151.32,170000000.0
2009-10-22 06:31:00,151.31,151.325,151.295,151.3,130700000.0
2009-10-22 06:32:00,151.305,151.305,151.25,151.255,106200000.0
2009-10-22 06:33:00,151.26,151.31,151.26,151.305,129800000.0
2009-10-22 06:34:00,151.305,151.32,151.295,151.32,81500000.0
2009-10-22 06:35:00,151.32,151.355,151.32,151.34,169100000.0
2009-10-22 06:36:00,151.34,151.345,151.34,151.345,22200000.0
2009-10-22 06:37:00,151.335,151.34,151.315,151.315,34000000.0
2009-10-22 06:38:00,151.315,151.315,151.31,151.31,24800000.0
2009-10-22 06:39:00,151.31,151.345,151.31,151.34,69500000.0
2009-10-22 06:40:00,151.34,151.345,151.325,151.345,75700000.0
2009-10-22 06:41:00,151.345,151.35,151.315,151.33,71500000.0
2009-10-22 06:42:00,151.325,151.335,151.315,151.325,45200000.0
2009-10-22 06:43:00,151.325,151.33,151.315,151.33,92300000.0
2009-10-22 06:44:00,151.32,151.335,151.32,151.33,145900000.0
2009-10-22 06:45:00,151.33,151.34,151.315,151.32,104500000.0
2009-10-22 06:46:00,151.33,151.355,151.325,151.35,82600000.0
2009-10-22 06:47:00,151.34,151.355,151.335,151.34,116700000.0
2009-10-22 06:48:00,151.34,151.36,151.34,151.36,40200000.0
2009-10-22 06:49:00,151.365,151.37,151.355,151.36,49500000.0
2009-10-22 06:50:00,151.365,151.37,151.35,151.37,88100000.0
2009-10-22 06:51:00,151.37,151.37,151.365,151.365,55000000.0
2009-10-22 06:52:00,151.375,151.375,151.35,151.35,54900000.0
2009-10-22 06:53:00,151.35,151.36,151.335,151.355,105600000.0
2009-10-22 06:54:00,151.36,151.37,151.36,151.37,134400000.0
2009-10-22 06:55:00,151.35,151.38,151.345,151.355,113900000.0
2009-10-22 06:56:00,151.365,151.38,151.35,151.35,141100000.0
2009-10-22 06:57:00,151.35,151.37,151.345,151.37,34000000.0
2009-10-22 06:58:00,151.37,151.38,151.355,151.375,70600000.0
2009-10-22 06:59:00,151.375,151.4,151.36,151.365,146500000.0
2009-10-22 07:00:00,151.38,151.41,151.375,151.41,115600000.0
2009-10-22 07:01:00,151.41,151.43,151.39,151.405,123600000.0
2009-10-22 07:02:00,151.4,151.425,151.395,151.41,180700000.0
2009-10-22 07:03:00,151.41,151.415,151.37,151.405,95000000.0
2009-10-22 07:04:00,151.395,151.405,151.385,151.39,98800000.0
2009-10-22 07:05:00,151.395,151.395,151.345,151.37,92400000.0
2009-10-22 07:06:00,151.37,151.37,151.335,151.345,69500000.0
2009-10-22 07:07:00,151.345,151.36,151.335,151.35,68200000.0
2009-10-22 07:08:00,151.35,151.39,151.34,151.365,132600000.0
2009-10-22 07:09:00,151.365,151.375,151.36,151.36,35700000.0
2009-10-22 07:10:00,151.36,151.385,151.36,151.37,70900000.0
2009-10-22 07:11:00,151.37,151.39,151.37,151.385,80700000.0
2009-10-22 07:12:00,151.38,151.39,151.38,151.38,55400000.0
2009-10-22 07:13:00,151.38,151.39,151.37,151.37,127700000.0
2009-10-22 07:14:00,151.37,151.375,151.355,151.365,92600000.0
2009-10-22 07:15:00,151.365,151.37,151.36,151.36,18100000.0
2009-10-22 07:16:00,151.36,151.375,151.355,151.36,115400000.0
2009-10-22 07:17:00,151.36,151.375,151.36,151.37,60400000.0
2009-10-22 07:18:00,151.37,151.375,151.355,151.36,31000000.0
2009-10-22 07:19:00,151.365,151.375,151.36,151.365,46500000.0
2009-10-22 07:20:00,151.365,151.43,151.36,151.42,228900000.0
2009-10-22 07:21:00,151.42,151.49,151.42,151.475,125300000.0
2009-10-22 07:22:00,151.48,151.505,151.465,151.48,278800000.0
2009-10-22 07:23:00,151.48,151.555,151.48,151.54,256200000.0
2009-10-22 07:24:00,151.545,151.55,151.525,151.53,217500000.0
2009-10-22 07:25:00,151.535,151.535,151.505,151.53,168600000.0
2009-10-22 07:26:00,151.53,151.555,151.515,151.545,83300000.0
2009-10-22 07:27:00,151.545,151.55,151.52,151.54,39400000.0
2009-10-22 07:28:00,151.53,151.58,151.53,151.565,134400000.0
2009-10-22 07:29:00,151.565,151.565,151.535,151.555,103200000.0
2009-10-22 07:30:00,151.545,151.56,151.53,151.54,45500000.0
2009-10-22 07:31:00,151.54,151.54,151.395,151.43,268300000.0
2009-10-22 07:32:00,151.425,151.475,151.405,151.435,194800000.0
2009-10-22 07:33:00,151.435,151.495,151.435,151.495,97500000.0
2009-10-22 07:34:00,151.495,151.51,151.435,151.435,166400000.0
2009-10-22 07:35:00,151.435,151.44,151.425,151.425,104100000.0
2009-10-22 07:36:00,151.43,151.465,151.43,151.46,100400000.0
2009-10-22 07:37:00,151.46,151.46,151.43,151.44,68800000.0
2009-10-22 07:38:00,151.44,151.44,151.34,151.345,222000000.0
2009-10-22 07:39:00,151.345,151.36,151.345,151.35,82100000.0
2009-10-22 07:40:00,151.35,151.375,151.35,151.37,114100000.0
2009-10-22 07:41:00,151.37,151.39,151.34,151.34,132700000.0
2009-10-22 07:42:00,151.35,151.42,151.325,151.415,101800000.0
2009-10-22 07:43:00,151.42,151.425,151.405,151.41,77500000.0
2009-10-22 07:44:00,151.41,151.5,151.41,151.465,238800000.0
2009-10-22 07:45:00,151.465,151.505,151.435,151.5,202300000.0
2009-10-22 07:46:00,151.49,151.64,151.45,151.56,302800000.0
2009-10-22 07:47:00,151.55,151.72,151.55,151.68,276000000.0
2009-10-22 07:48:00,151.68,151.835,151.67,151.815,298700000.0
2009-10-22 07:49:00,151.815,151.815,151.73,151.75,196950000.0
2009-10-22 07:50:00,151.755,151.785,151.7,151.73,242700000.0
2009-10-22 07:51:00,151.735,151.78,151.73,151.77,259300000.0
2009-10-22 07:52:00,151.77,151.775,151.73,151.735,300000000.0
2009-10-22 07:53:00,151.735,151.84,151.715,151.825,301500000.0
2009-10-22 07:54:00,151.825,151.89,151.8,151.865,317800000.0
2009-10-22 07:55:00,151.86,151.905,151.825,151.875,295800000.0
2009-10-22 07:56:00,151.875,151.93,151.8,151.905,290500000.0
2009-10-22 07:57:00,151.9,151.93,151.89,151.92,128900000.0
2009-10-22 07:58:00,151.925,151.97,151.92,151.96,216000000.0
2009-10-22 07:59:00,151.96,151.975,151.89,151.96,223300000.0
2009-10-22 08:00:00,151.97,151.97,151.89,151.895,305200000.0
2009-10-22 08:01:00,151.89,151.925,151.88,151.9,144500000.0
2009-10-22 08:02:00,151.905,151.96,151.905,151.91,289000000.0
2009-10-22 08:03:00,151.91,151.91,151.765,151.78,252800000.0
2009-10-22 08:04:00,151.775,151.805,151.76,151.78,206100000.0
2009-10-22 08:05:00,151.78,151.825,151.78,151.805,232400000.0
2009-10-22 08:06:00,151.805,151.805,151.745,151.775,164500000.0
2009-10-22 08:07:00,151.785,151.825,151.78,151.82,155000000.0
2009-10-22 08:08:00,151.815,151.815,151.75,151.765,205200000.0
2009-10-22 08:09:00,151.765,151.8,151.73,151.785,258800000.0
2009-10-22 08:10:00,151.78,151.805,151.725,151.725,207400000.0
2009-10-22 08:11:00,151.725,151.75,151.69,151.745,230400000.0
2009-10-22 08:12:00,151.75,151.825,151.74,151.825,100700000.0
2009-10-22 08:13:00,151.825,151.89,151.795,151.795,187800000.0
2009-10-22 08:14:00,151.8,151.83,151.78,151.83,153200000.0
2009-10-22 08:15:00,151.83,151.83,151.725,151.735,272700000.0
2009-10-22 08:16:00,151.735,151.75,151.69,151.695,135000000.0
2009-10-22 08:17:00,151.695,151.7,151.575,151.61,184400000.0
2009-10-22 08:18:00,151.61,151.66,151.6,151.61,90300000.0
2009-10-22 08:19:00,151.61,151.665,151.61,151.665,65200000.0
2009-10-22 08:20:00,151.66,151.69,151.63,151.69,156600000.0
2009-10-22 08:21:00,151.69,151.72,151.65,151.715,140400000.0
2009-10-22 08:22:00,151.71,151.715,151.63,151.63,130100000.0
2009-10-22 08:23:00,151.63,151.65,151.595,151.595,99800000.0
2009-10-22 08:24:00,151.605,151.63,151.58,151.585,94900000.0
2009-10-22 08:25:00,151.585,151.62,151.55,151.57,118800000.0
2009-10-22 08:26:00,151.575,151.645,151.57,151.63,79600000.0
2009-10-22 08:27:00,151.64,151.655,151.64,151.65,50200000.0
2009-10-22 08:28:00,151.65,151.66,151.63,151.635,76800000.0
2009-10-22 08:29:00,151.635,151.65,151.6,151.62,142600000.0
2009-10-22 08:30:00,151.62,151.695,151.585,151.695,122600000.0
2009-10-22 08:31:00,151.695,151.7,151.68,151.695,169000000.0
2009-10-22 08:32:00,151.7,151.735,151.7,151.705,142800000.0
2009-10-22 08:33:00,151.705,151.71,151.68,151.705,122500000.0
2009-10-22 08:34:00,151.705,151.76,151.695,151.745,200300000.0
2009-10-22 08:35:00,151.745,151.765,151.72,151.755,244500000.0
2009-10-22 08:36:00,151.755,151.77,151.71,151.745,382600000.0
2009-10-22 08:37:00,151.745,151.815,151.745,151.815,215100000.0
2009-10-22 08:38:00,151.815,151.865,151.8,151.805,190400000.0
2009-10-22 08:39:00,151.815,151.83,151.73,151.755,268000000.0
2009-10-22 08:40:00,151.755,151.775,151.74,151.77,115800000.0
2009-10-22 08:41:00,151.77,151.79,151.74,151.74,113200000.0
2009-10-22 08:42:00,151.74,151.76,151.715,151.735,170400000.0
2009-10-22 08:43:00,151.735,151.75,151.73,151.74,68000000.0
2009-10-22 08:44:00,151.74,151.765,151.735,151.75,147700000.0
2009-10-22 08:45:00,151.75,151.775,151.72,151.775,155700000.0
2009-10-22 08:46:00,151.775,151.775,151.73,151.735,221300000.0
2009-10-22 08:47:00,151.735,151.735,151.63,151.66,161600000.0
2009-10-22 08:48:00,151.65,151.67,151.63,151.645,150400000.0
2009-10-22 08:49:00,151.645,151.675,151.63,151.67,114000000.0
2009-10-22 08:50:00,151.665,151.73,151.645,151.695,199300000.0
2009-10-22 08:51:00,151.675,151.695,151.65,151.66,169700000.0
2009-10-22 08:52:00,151.66,151.685,151.61,151.64,242000000.0
2009-10-22 08:53:00,151.635,151.665,151.625,151.665,233000000.0
2009-10-22 08:54:00,151.665,151.685,151.655,151.66,152800000.0
2009-10-22 08:55:00,151.66,151.745,151.645,151.745,233600000.0
2009-10-22 08:56:00,151.745,151.745,151.675,151.715,318400000.0
2009-10-22 08:57:00,151.725,151.74,151.705,151.72,208600000.0
2009-10-22 08:58:00,151.72,151.775,151.72,151.75,161700000.0
2009-10-22 08:59:00,151.75,151.795,151.75,151.785,225400000.0
2009-10-22 09:00:00,151.785,151.925,151.785,151.92,251600000.0
2009-10-22 09:01:00,151.92,151.92,151.76,151.76,250500000.0
2009-10-22 09:02:00,151.76,151.8,151.76,151.78,122500000.0
2009-10-22 09:03:00,151.785,151.85,151.715,151.83,294400000.0
2009-10-22 09:04:00,151.82,151.895,151.805,151.805,288700000.0
2009-10-22 09:05:00,151.815,151.86,151.805,151.835,165800000.0
2009-10-22 09:06:00,151.835,151.885,151.81,151.875,228400000.0
2009-10-22 09:07:00,151.87,151.885,151.77,151.825,280400000.0
2009-10-22 09:08:00,151.825,151.83,151.775,151.805,202900000.0
2009-10-22 09:09:00,151.805,151.87,151.805,151.83,258800000.0
2009-10-22 09:10:00,151.83,151.845,151.765,151.83,190100000.0
2009-10-22 09:11:00,151.825,151.825,151.755,151.77,241900000.0
2009-10-22 09:12:00,151.77,151.795,151.75,151.775,196100000.0
2009-10-22 09:13:00,151.79,151.83,151.7,151.75,457300000.0
2009-10-22 09:14:00,151.75,151.79,151.75,151.79,179600000.0
2009-10-22 09:15:00,151.785,151.825,151.745,151.815,264000000.0
2009-10-22 09:16:00,151.81,151.83,151.795,151.82,230300000.0
2009-10-22 09:17:00,151.82,151.82,151.745,151.745,177700000.0
2009-10-22 09:18:00,151.745,151.79,151.745,151.77,178100000.0
2009-10-22 09:19:00,151.775,151.78,151.745,151.765,300800000.0
2009-10-22 09:20:00,151.765,151.78,151.755,151.765,269200000.0
2009-10-22 09:21:00,151.765,151.805,151.745,151.75,257800000.0
2009-10-22 09:22:00,151.75,151.78,151.745,151.775,304000000.0
2009-10-22 09:23:00,151.765,151.785,151.75,151.76,187900000.0
2009-10-22 09:24:00,151.76,151.78,151.745,151.76,175500000.0
2009-10-22 09:25:00,151.755,151.79,151.755,151.785,202600000.0
2009-10-22 09:26:00,151.775,151.8,151.77,151.77,181600000.0
2009-10-22 09:27:00,151.77,151.79,151.755,151.77,187600000.0
2009-10-22 09:28:00,151.78,151.81,151.705,151.735,204200000.0
2009-10-22 09:29:00,151.735,151.795,151.7,151.785,258200000.0
2009-10-22 09:30:00,151.785,151.785,151.695,151.73,140900000.0
2009-10-22 09:31:00,151.74,151.785,151.735,151.745,220400000.0
2009-10-22 09:32:00,151.75,151.82,151.745,151.82,205000000.0
2009-10-22 09:33:00,151.82,151.82,151.715,151.725,149800000.0
2009-10-22 09:34:00,151.725,151.75,151.71,151.745,178400000.0
2009-10-22 09:35:00,151.745,151.745,151.71,151.735,153500000.0
2009-10-22 09:36:00,151.73,151.77,151.73,151.77,141500000.0
2009-10-22 09:37:00,151.77,151.77,151.665,151.665,205000000.0
2009-10-22 09:38:00,151.67,151.695,151.66,151.665,171000000.0
2009-10-22 09:39:00,151.665,151.7,151.645,151.655,163200000.0
2009-10-22 09:40:00,151.655,151.67,151.575,151.615,290900000.0
2009-10-22 09:41:00,151.615,151.62,151.535,151.545,227500000.0
2009-10-22 09:42:00,151.545,151.545,151.39,151.42,217800000.0
2009-10-22 09:43:00,151.435,151.515,151.435,151.51,146900000.0
2009-10-22 09:44:00,151.495,151.545,151.495,151.525,225400000.0
2009-10-22 09:45:00,151.525,151.525,151.475,151.48,192100000.0
2009-10-22 09:46:00,151.475,151.515,151.46,151.505,191200000.0
2009-10-22 09:47:00,151.505,151.51,151.275,151.275,289500000.0
2009-10-22 09:48:00,151.27,151.355,151.255,151.295,352200000.0
2009-10-22 09:49:00,151.295,151.31,151.235,151.31,285400000.0
2009-10-22 09:50:00,151.32,151.32,151.265,151.275,229400000.0
2009-10-22 09:51:00,151.275,151.275,151.185,151.26,318200000.0
2009-10-22 09:52:00,151.26,151.27,151.205,151.255,301400000.0
2009-10-22 09:53:00,151.26,151.37,151.26,151.365,191700000.0
2009-10-22 09:54:00,151.365,151.455,151.365,151.41,296600000.0
2009-10-22 09:55:00,151.41,151.45,151.405,151.445,193200000.0
2009-10-22 09:56:00,151.43,151.43,151.375,151.385,164500000.0
2009-10-22 09:57:00,151.385,151.405,151.32,151.365,265500000.0
2009-10-22 09:58:00,151.365,151.43,151.365,151.43,181500000.0
2009-10-22 09:59:00,151.43,151.485,151.43,151.47,122500000.0
2009-10-22 10:00:00,151.465,151.495,151.46,151.465,94400000.0
2009-10-22 10:01:00,151.465,151.465,151.41,151.415,143100000.0
2009-10-22 10:02:00,151.41,151.41,151.36,151.395,253400000.0
2009-10-22 10:03:00,151.4,151.4,151.345,151.35,171100000.0
2009-10-22 10:04:00,151.355,151.36,151.305,151.33,188700000.0
2009-10-22 10:05:00,151.32,151.325,151.305,151.315,117800000.0
2009-10-22 10:06:00,151.315,151.36,151.31,151.36,231600000.0
2009-10-22 10:07:00,151.355,151.39,151.35,151.375,233500000.0
2009-10-22 10:08:00,151.375,151.375,151.32,151.33,226200000.0
2009-10-22 10:09:00,151.325,151.34,151.305,151.315,261000000.0
2009-10-22 10:10:00,151.32,151.345,151.255,151.325,366400000.0
2009-10-22 10:11:00,151.325,151.39,151.325,151.39,277900000.0
2009-10-22 10:12:00,151.395,151.45,151.365,151.37,225400000.0
2009-10-22 10:13:00,151.37,151.43,151.37,151.42,179100000.0
2009-10-22 10:14:00,151.415,151.455,151.39,151.455,264900000.0
2009-10-22 10:15:00,151.455,151.455,151.41,151.41,253800000.0
2009-10-22 10:16:00,151.415,151.425,151.39,151.415,264500000.0
2009-10-22 10:17:00,151.415,151.43,151.39,151.395,270600000.0
2009-10-22 10:18:00,151.395,151.4,151.335,151.39,308300000.0
2009-10-22 10:19:00,151.385,151.45,151.385,151.435,259500000.0
2009-10-22 10:20:00,151.445,151.495,151.445,151.49,319500000.0
2009-10-22 10:21:00,151.485,151.495,151.44,151.46,228600000.0
2009-10-22 10:22:00,151.46,151.495,151.435,151.48,401299999.0
2009-10-22 10:23:00,151.475,151.565,151.435,151.475,348300000.0
2009-10-22 10:24:00,151.465,151.535,151.425,151.535,291700000.0
2009-10-22 10:25:00,151.525,151.56,151.455,151.545,293500000.0
2009-10-22 10:26:00,151.545,151.545,151.48,151.48,239000000.0
2009-10-22 10:27:00,151.48,151.53,151.455,151.515,213100000.0
2009-10-22 10:28:00,151.505,151.515,151.45,151.46,299600000.0
2009-10-22 10:29:00,151.46,151.505,151.3,151.3,161300000.0
2009-10-22 10:30:00,151.29,151.29,150.9,150.93,294350000.0
2009-10-22 10:31:00,150.93,151.0,150.665,150.665,348300000.0
2009-10-22 10:32:00,150.665,150.775,150.655,150.69,373100000.0
2009-10-22 10:33:00,150.69,150.905,150.66,150.905,351500000.0
2009-10-22 10:34:00,150.9,151.0,150.88,150.975,244500000.0
2009-10-22 10:35:00,150.96,150.975,150.825,150.96,255500000.0
2009-10-22 10:36:00,150.95,150.985,150.915,150.96,279600000.0
2009-10-22 10:37:00,150.965,150.965,150.845,150.845,260400000.0
2009-10-22 10:38:00,150.845,151.005,150.845,150.94,204400000.0
2009-10-22 10:39:00,150.93,150.95,150.88,150.885,192100000.0
2009-10-22 10:40:00,150.89,150.945,150.87,150.88,234400000.0
2009-10-22 10:41:00,150.88,150.99,150.865,150.9,310500000.0
2009-10-22 10:42:00,150.9,150.905,150.745,150.755,254000000.0
2009-10-22 10:43:00,150.76,150.83,150.74,150.745,185700000.0
2009-10-22 10:44:00,150.745,150.805,150.72,150.765,224700000.0
2009-10-22 10:45:00,150.765,150.82,150.75,150.765,265800000.0
2009-10-22 10:46:00,150.765,150.78,150.7,150.71,181300000.0
2009-10-22 10:47:00,150.705,150.8,150.695,150.78,206800000.0
2009-10-22 10:48:00,150.775,150.775,150.565,150.62,213600000.0
2009-10-22 10:49:00,150.62,150.665,150.605,150.63,168200000.0
2009-10-22 10:50:00,150.63,150.65,150.59,150.61,234700000.0
2009-10-22 10:51:00,150.61,150.625,150.575,150.615,221000000.0
2009-10-22 10:52:00,150.615,150.64,150.59,150.615,114400000.0
2009-10-22 10:53:00,150.625,150.72,150.59,150.715,121700000.0
2009-10-22 10:54:00,150.715,150.785,150.69,150.78,109900000.0
2009-10-22 10:55:00,150.78,150.87,150.77,150.835,132200000.0
2009-10-22 10:56:00,150.835,150.835,150.785,150.805,199500000.0
2009-10-22 10:57:00,150.79,150.805,150.77,150.77,107300000.0
2009-10-22 10:58:00,150.77,150.775,150.71,150.74,184700000.0
2009-10-22 10:59:00,150.745,150.78,150.71,150.755,163900000.0
2009-10-22 11:00:00,150.755,150.825,150.75,150.8,156100000.0
2009-10-22 11:01:00,150.8,150.895,150.785,150.895,202000000.0
2009-10-22 11:02:00,150.895,150.95,150.86,150.895,173700000.0
2009-10-22 11:03:00,150.89,150.91,150.815,150.84,128300000.0
2009-10-22 11:04:00,150.845,150.89,150.825,150.89,117300000.0
2009-10-22 11:05:00,150.89,150.92,150.875,150.9,128400000.0
2009-10-22 11:06:00,150.895,150.925,150.835,150.855,139900000.0
2009-10-22 11:07:00,150.86,150.895,150.86,150.885,207900000.0
2009-10-22 11:08:00,150.88,150.99,150.875,150.985,151500000.0
2009-10-22 11:09:00,150.97,150.985,150.885,150.885,155200000.0
2009-10-22 11:10:00,150.885,151.01,150.88,150.995,113100000.0
2009-10-22 11:11:00,150.995,151.03,150.97,151.025,157000000.0
2009-10-22 11:12:00,151.02,151.1,151.02,151.08,158600000.0
2009-10-22 11:13:00,151.075,151.145,151.045,151.045,111900000.0
2009-10-22 11:14:00,151.045,151.08,151.0,151.065,112900000.0
2009-10-22 11:15:00,151.07,151.07,150.965,150.98,138500000.0
2009-10-22 11:16:00,150.975,151.0,150.97,150.975,111000000.0
2009-10-22 11:17:00,150.98,151.01,150.97,151.005,127300000.0
2009-10-22 11:18:00,151.005,151.035,150.975,150.975,113300000.0
2009-10-22 11:19:00,150.98,151.005,150.965,150.98,142400000.0
2009-10-22 11:20:00,150.985,151.005,150.935,150.95,143500000.0
2009-10-22 11:21:00,150.945,150.955,150.875,150.885,182700000.0
2009-10-22 11:22:00,150.89,150.915,150.85,150.85,131500000.0
2009-10-22 11:23:00,150.85,150.86,150.83,150.84,78600000.0
2009-10-22 11:24:00,150.845,150.865,150.82,150.82,106100000.0
2009-10-22 11:25:00,150.83,150.89,150.83,150.885,114900000.0
2009-10-22 11:26:00,150.89,150.93,150.88,150.93,74500000.0
2009-10-22 11:27:00,150.92,150.96,150.905,150.955,117400000.0
2009-10-22 11:28:00,150.955,151.015,150.945,150.95,109400000.0
2009-10-22 11:29:00,150.95,151.035,150.95,150.99,178600000.0
2009-10-22 11:30:00,150.985,150.99,150.91,150.91,209300000.0
2009-10-22 11:31:00,150.9,150.91,150.865,150.865,87900000.0
2009-10-22 11:32:00,150.875,150.875,150.84,150.865,125500000.0
2009-10-22 11:33:00,150.86,150.92,150.85,150.92,151800000.0
2009-10-22 11:34:00,150.915,150.985,150.895,150.985,225300000.0
2009-10-22 11:35:00,150.985,151.0,150.925,150.955,182100000.0
2009-10-22 11:36:00,150.955,150.99,150.955,150.96,107000000.0
2009-10-22 11:37:00,150.96,150.97,150.92,150.935,87700000.0
2009-10-22 11:38:00,150.935,150.965,150.935,150.955,54400000.0
2009-10-22 11:39:00,150.955,151.015,150.93,150.96,138200000.0
2009-10-22 11:40:00,150.96,150.995,150.94,150.955,107500000.0
2009-10-22 11:41:00,150.955,150.97,150.93,150.96,115000000.0
2009-10-22 11:42:00,150.97,150.98,150.945,150.965,98000000.0
2009-10-22 11:43:00,150.96,150.995,150.96,150.995,82600000.0
2009-10-22 11:44:00,150.99,151.005,150.945,150.975,197500000.0
2009-10-22 11:45:00,150.98,150.985,150.875,150.875,226800000.0
2009-10-22 11:46:00,150.875,150.97,150.86,150.96,142700000.0
2009-10-22 11:47:00,150.955,150.98,150.925,150.925,165300000.0
2009-10-22 11:48:00,150.925,150.95,150.885,150.95,120900000.0
2009-10-22 11:49:00,150.94,150.965,150.885,150.965,134000000.0
2009-10-22 11:50:00,150.965,150.965,150.9,150.905,108900000.0
2009-10-22 11:51:00,150.905,150.92,150.9,150.9,80900000.0
2009-10-22 11:52:00,150.9,150.925,150.86,150.87,138100000.0
2009-10-22 11:53:00,150.87,150.91,150.845,150.85,153500000.0
2009-10-22 11:54:00,150.86,150.905,150.845,150.905,87400000.0
2009-10-22 11:55:00,150.905,150.92,150.885,150.9,92100000.0
2009-10-22 11:56:00,150.9,151.025,150.895,150.97,178800000.0
2009-10-22 11:57:00,150.97,150.97,150.88,150.895,245300000.0
2009-10-22 11:58:00,150.895,150.98,150.89,150.935,169700000.0
2009-10-22 11:59:00,150.935,150.955,150.935,150.95,107800000.0
2009-10-22 12:00:00,150.945,150.955,150.855,150.86,211100000.0
2009-10-22 12:01:00,150.86,150.895,150.83,150.85,173500000.0
2009-10-22 12:02:00,150.85,150.9,150.84,150.875,79200000.0
2009-10-22 12:03:00,150.875,150.925,150.86,150.92,151700000.0
2009-10-22 12:04:00,150.92,150.92,150.88,150.89,104400000.0
2009-10-22 12:05:00,150.89,150.93,150.885,150.89,141900000.0
2009-10-22 12:06:00,150.89,150.965,150.885,150.955,242200000.0
2009-10-22 12:07:00,150.955,150.96,150.925,150.95,141000000.0
2009-10-22 12:08:00,150.95,150.96,150.905,150.94,182900000.0
2009-10-22 12:09:00,150.94,150.945,150.905,150.905,104100000.0
2009-10-22 12:10:00,150.905,150.905,150.86,150.865,123800000.0
2009-10-22 12:11:00,150.87,150.9,150.87,150.9,82200000.0
2009-10-22 12:12:00,150.905,150.935,150.88,150.89,108300000.0
2009-10-22 12:13:00,150.895,150.91,150.83,150.86,105100000.0
2009-10-22 12:14:00,150.86,150.895,150.85,150.88,91500000.0
2009-10-22 12:15:00,150.9,150.91,150.775,150.78,125800000.0
2009-10-22 12:16:00,150.78,150.85,150.76,150.82,105300000.0
2009-10-22 12:17:00,150.815,150.815,150.75,150.76,151700000.0
2009-10-22 12:18:00,150.765,150.78,150.675,150.715,168200000.0
2009-10-22 12:19:00,150.71,150.71,150.66,150.68,139200000.0
2009-10-22 12:20:00,150.68,150.72,150.665,150.665,107600000.0
2009-10-22 12:21:00,150.665,150.705,150.65,150.705,130600000.0
2009-10-22 12:22:00,150.705,150.71,150.67,150.695,177900000.0
2009-10-22 12:23:00,150.685,150.695,150.655,150.655,119800000.0
2009-10-22 12:24:00,150.655,150.66,150.575,150.575,126900000.0
2009-10-22 12:25:00,150.57,150.68,150.57,150.655,176400000.0
2009-10-22 12:26:00,150.655,150.655,150.605,150.62,77200000.0
2009-10-22 12:27:00,150.62,150.665,150.59,150.59,121900000.0
2009-10-22 12:28:00,150.59,150.64,150.585,150.64,98800000.0
2009-10-22 12:29:00,150.63,150.665,150.565,150.58,142000000.0
2009-10-22 12:30:00,150.585,150.655,150.57,150.64,98400000.0
2009-10-22 12:31:00,150.64,150.87,150.64,150.81,157200000.0
2009-10-22 12:32:00,150.805,150.81,150.76,150.78,99900000.0
2009-10-22 12:33:00,150.775,150.825,150.77,150.82,107000000.0
2009-10-22 12:34:00,150.82,150.825,150.8,150.815,92000000.0
2009-10-22 12:35:00,150.81,150.86,150.8,150.84,138200000.0
2009-10-22 12:36:00,150.845,150.995,150.83,150.89,200100000.0
2009-10-22 12:37:00,150.885,150.945,150.87,150.93,181400000.0
2009-10-22 12:38:00,150.915,150.92,150.87,150.89,208500000.0
2009-10-22 12:39:00,150.89,150.91,150.88,150.88,78000000.0
2009-10-22 12:40:00,150.89,150.95,150.87,150.885,186300000.0
2009-10-22 12:41:00,150.885,150.97,150.885,150.97,115500000.0
2009-10-22 12:42:00,150.975,151.055,150.975,151.055,179500000.0
2009-10-22 12:43:00,151.055,151.16,151.045,151.055,264400000.0
2009-10-22 12:44:00,151.055,151.11,151.04,151.085,216200000.0
2009-10-22 12:45:00,151.09,151.125,151.065,151.085,203100000.0
2009-10-22 12:46:00,151.085,151.13,151.075,151.125,143100000.0
2009-10-22 12:47:00,151.13,151.16,151.055,151.08,254800000.0
2009-10-22 12:48:00,151.08,151.115,151.06,151.065,183900000.0
2009-10-22 12:49:00,151.07,151.09,151.065,151.07,167100000.0
2009-10-22 12:50:00,151.07,151.07,151.02,151.04,168800000.0
2009-10-22 12:51:00,151.045,151.115,151.03,151.115,205100000.0
2009-10-22 12:52:00,151.11,151.135,151.06,151.06,150400000.0
2009-10-22 12:53:00,151.065,151.13,151.065,151.13,111700000.0
2009-10-22 12:54:00,151.135,151.135,151.11,151.135,126400000.0
2009-10-22 12:55:00,151.135,151.15,151.09,151.095,121000000.0
2009-10-22 12:56:00,151.09,151.11,151.03,151.045,118800000.0
2009-10-22 12:57:00,151.045,151.07,150.99,151.0,179000000.0
2009-10-22 12:58:00,151.0,151.04,150.96,150.96,211600000.0
2009-10-22 12:59:00,150.96,151.0,150.96,150.98,106700000.0
2009-10-22 13:00:00,150.98,151.0,150.975,151.0,122900000.0
2009-10-22 13:01:00,150.995,151.0,150.96,150.995,155200000.0
2009-10-22 13:02:00,151.005,151.005,150.975,150.99,138800000.0
2009-10-22 13:03:00,150.99,151.03,150.98,150.995,160200000.0
2009-10-22 13:04:00,150.995,151.02,150.98,150.995,179700000.0
2009-10-22 13:05:00,150.995,151.07,150.995,151.045,192800000.0
2009-10-22 13:06:00,151.045,151.07,151.04,151.05,167300000.0
2009-10-22 13:07:00,151.05,151.145,151.05,151.14,251600000.0
2009-10-22 13:08:00,151.14,151.14,151.11,151.12,117800000.0
2009-10-22 13:09:00,151.13,151.15,151.095,151.13,182000000.0
2009-10-22 13:10:00,151.14,151.145,151.115,151.115,161200000.0
2009-10-22 13:11:00,151.125,151.125,151.05,151.055,215900000.0
2009-10-22 13:12:00,151.05,151.055,151.005,151.005,113100000.0
2009-10-22 13:13:00,151.005,151.04,151.0,151.02,119900000.0
2009-10-22 13:14:00,151.02,151.05,151.015,151.025,68800000.0
2009-10-22 13:15:00,151.02,151.095,151.01,151.095,106100000.0
2009-10-22 13:16:00,151.095,151.095,151.05,151.065,142200000.0
2009-10-22 13:17:00,151.065,151.08,151.055,151.08,33800000.0
2009-10-22 13:18:00,151.07,151.075,151.06,151.075,53500000.0
2009-10-22 13:19:00,151.075,151.075,151.06,151.075,98100000.0
2009-10-22 13:20:00,151.075,151.095,151.06,151.065,94400000.0
2009-10-22 13:21:00,151.06,151.08,151.06,151.07,93300000.0
2009-10-22 13:22:00,151.07,151.11,151.065,151.085,73100000.0
2009-10-22 13:23:00,151.085,151.15,151.085,151.14,127000000.0
2009-10-22 13:24:00,151.135,151.165,151.115,151.15,153200000.0
2009-10-22 13:25:00,151.15,151.17,151.085,151.085,144900000.0
2009-10-22 13:26:00,151.085,151.095,151.045,151.09,177300000.0
2009-10-22 13:27:00,151.085,151.09,151.065,151.075,56200000.0
2009-10-22 13:28:00,151.08,151.125,151.08,151.09,156600000.0
2009-10-22 13:29:00,151.085,151.14,151.065,151.14,154800000.0
2009-10-22 13:30:00,151.145,151.15,151.085,151.095,220600000.0
2009-10-22 13:31:00,151.09,151.135,151.07,151.135,165800000.0
2009-10-22 13:32:00,151.13,151.14,151.105,151.105,89200000.0
2009-10-22 13:33:00,151.105,151.17,151.105,151.145,130800000.0
2009-10-22 13:34:00,151.145,151.15,151.125,151.14,126700000.0
2009-10-22 13:35:00,151.14,151.17,151.135,151.135,61400000.0
2009-10-22 13:36:00,151.135,151.135,151.12,151.125,34200000.0
2009-10-22 13:37:00,151.125,151.135,151.115,151.135,47300000.0
2009-10-22 13:38:00,151.14,151.15,151.11,151.15,119200000.0
2009-10-22 13:39:00,151.15,151.16,151.125,151.145,108900000.0
2009-10-22 13:40:00,151.15,151.2,151.15,151.195,127100000.0
2009-10-22 13:41:00,151.195,151.2,151.115,151.145,196200000.0
2009-10-22 13:42:00,151.13,151.13,151.08,151.09,196900000.0
2009-10-22 13:43:00,151.095,151.105,151.08,151.085,126700000.0
2009-10-22 13:44:00,151.085,151.185,151.08,151.155,225400000.0
2009-10-22 13:45:00,151.16,151.255,151.145,151.255,226000000.0
2009-10-22 13:46:00,151.265,151.27,151.225,151.25,232100000.0
2009-10-22 13:47:00,151.245,151.25,151.2,151.2,176900000.0
2009-10-22 13:48:00,151.2,151.245,151.16,151.16,270700000.0
2009-10-22 13:49:00,151.165,151.165,151.1,151.13,193500000.0
2009-10-22 13:50:00,151.13,151.15,151.12,151.15,200800000.0
2009-10-22 13:51:00,151.15,151.16,151.09,151.09,174200000.0
2009-10-22 13:52:00,151.1,151.165,151.075,151.145,137200000.0
2009-10-22 13:53:00,151.155,151.16,151.125,151.135,46600000.0
2009-10-22 13:54:00,151.13,151.16,151.11,151.15,147400000.0
2009-10-22 13:55:00,151.145,151.16,151.13,151.15,110400000.0
2009-10-22 13:56:00,151.15,151.16,151.145,151.16,67200000.0
2009-10-22 13:57:00,151.17,151.225,151.17,151.205,169500000.0
2009-10-22 13:58:00,151.21,151.25,151.185,151.25,184300000.0
2009-10-22 13:59:00,151.245,151.3,151.245,151.26,122100000.0
2009-10-22 14:00:00,151.255,151.33,151.255,151.315,145300000.0
2009-10-22 14:01:00,151.33,151.335,151.23,151.23,143700000.0
2009-10-22 14:02:00,151.23,151.25,151.2,151.2,148500000.0
2009-10-22 14:03:00,151.2,151.205,151.15,151.15,161700000.0
2009-10-22 14:04:00,151.15,151.185,151.13,151.17,155400000.0
2009-10-22 14:05:00,151.165,151.225,151.165,151.205,158700000.0
2009-10-22 14:06:00,151.2,151.23,151.14,151.21,96900000.0
2009-10-22 14:07:00,151.21,151.26,151.21,151.26,103000000.0
2009-10-22 14:08:00,151.26,151.29,151.25,151.25,125300000.0
2009-10-22 14:09:00,151.25,151.27,151.22,151.25,207000000.0
2009-10-22 14:10:00,151.25,151.25,151.225,151.23,149300000.0
2009-10-22 14:11:00,151.23,151.23,151.205,151.205,106500000.0
2009-10-22 14:12:00,151.21,151.215,151.18,151.18,60700000.0
2009-10-22 14:13:00,151.18,151.18,151.12,151.12,169100000.0
2009-10-22 14:14:00,151.12,151.19,151.12,151.19,113000000.0
2009-10-22 14:15:00,151.19,151.21,151.155,151.165,158200000.0
2009-10-22 14:16:00,151.165,151.185,151.15,151.16,133400000.0
2009-10-22 14:17:00,151.16,151.19,151.16,151.185,137900000.0
2009-10-22 14:18:00,151.185,151.2,151.165,151.185,218800000.0
2009-10-22 14:19:00,151.18,151.215,151.175,151.185,119400000.0
2009-10-22 14:20:00,151.185,151.185,151.135,151.135,167900000.0
2009-10-22 14:21:00,151.135,151.185,151.135,151.185,115100000.0
2009-10-22 14:22:00,151.185,151.225,151.135,151.22,174600000.0
2009-10-22 14:23:00,151.22,151.27,151.185,151.27,167100000.0
2009-10-22 14:24:00,151.27,151.27,151.195,151.2,67800000.0
2009-10-22 14:25:00,151.2,151.22,151.18,151.195,97000000.0
2009-10-22 14:26:00,151.195,151.205,151.19,151.19,64200000.0
2009-10-22 14:27:00,151.19,151.205,151.15,151.19,143000000.0
2009-10-22 14:28:00,151.19,151.19,151.155,151.165,95500000.0
2009-10-22 14:29:00,151.165,151.2,151.145,151.16,199400000.0
2009-10-22 14:30:00,151.145,151.145,151.035,151.085,139300000.0
2009-10-22 14:31:00,151.085,151.13,151.065,151.12,155800000.0
2009-10-22 14:32:00,151.12,151.155,151.075,151.085,176100000.0
2009-10-22 14:33:00,151.08,151.11,151.0,151.01,240600000.0
2009-10-22 14:34:00,151.01,151.015,150.955,150.965,195500000.0
2009-10-22 14:35:00,150.965,150.98,150.945,150.955,148900000.0
2009-10-22 14:36:00,150.955,151.02,150.935,150.985,215700000.0
2009-10-22 14:37:00,150.985,151.185,150.97,151.18,240300000.0
2009-10-22 14:38:00,151.17,151.17,151.09,151.11,176500000.0
2009-10-22 14:39:00,151.11,151.14,151.07,151.07,193800000.0
2009-10-22 14:40:00,151.08,151.18,151.08,151.14,216500000.0
2009-10-22 14:41:00,151.14,151.17,151.13,151.16,222600000.0
2009-10-22 14:42:00,151.16,151.16,151.125,151.14,158300000.0
2009-10-22 14:43:00,151.13,151.13,151.005,151.055,266400000.0
2009-10-22 14:44:00,151.05,151.115,151.04,151.09,197700000.0
2009-10-22 14:45:00,151.085,151.095,151.025,151.035,190400000.0
2009-10-22 14:46:00,151.035,151.06,151.025,151.05,199550000.0
2009-10-22 14:47:00,151.05,151.11,151.04,151.085,178600000.0
2009-10-22 14:48:00,151.085,151.16,151.08,151.15,116900000.0
2009-10-22 14:49:00,151.165,151.2,151.135,151.17,135600000.0
2009-10-22 14:50:00,151.17,151.205,151.14,151.2,230850000.0
2009-10-22 14:51:00,151.2,151.2,151.16,151.16,147100000.0
2009-10-22 14:52:00,151.16,151.185,151.14,151.16,112150000.0
2009-10-22 14:53:00,151.16,151.2,151.15,151.185,152050000.0
2009-10-22 14:54:00,151.185,151.185,151.13,151.14,142350000.0
2009-10-22 14:55:00,151.145,151.17,151.14,151.145,124050000.0
2009-10-22 14:56:00,151.145,151.165,151.11,151.12,140100000.0
2009-10-22 14:57:00,151.12,151.16,151.115,151.125,162750000.0
2009-10-22 14:58:00,151.125,151.15,151.12,151.14,158350000.0
2009-10-22 14:59:00,151.14,151.265,151.14,151.25,189650000.0
2009-10-22 15:00:00,151.25,151.28,151.205,151.27,265600000.0
2009-10-22 15:01:00,151.28,151.3,151.23,151.24,187450000.0
2009-10-22 15:02:00,151.245,151.25,151.13,151.195,184050000.0
2009-10-22 15:03:00,151.195,151.235,151.195,151.215,205000000.0
2009-10-22 15:04:00,151.215,151.285,151.21,151.28,203450000.0
2009-10-22 15:05:00,151.275,151.29,151.24,151.28,144500000.0
2009-10-22 15:06:00,151.28,151.295,151.24,151.265,162100000.0
2009-10-22 15:07:00,151.255,151.275,151.22,151.24,163350000.0
2009-10-22 15:08:00,151.245,151.29,151.23,151.29,217300000.0
2009-10-22 15:09:00,151.285,151.305,151.275,151.29,151950000.0
2009-10-22 15:10:00,151.29,151.42,151.29,151.38,225950000.0
2009-10-22 15:11:00,151.38,151.45,151.38,151.41,146250000.0
2009-10-22 15:12:00,151.405,151.405,151.365,151.385,146800000.0
2009-10-22 15:13:00,151.385,151.455,151.35,151.43,162850000.0
2009-10-22 15:14:00,151.425,151.43,151.38,151.39,217050000.0
2009-10-22 15:15:00,151.38,151.44,151.365,151.375,206150000.0
2009-10-22 15:16:00,151.375,151.43,151.37,151.4,287050000.0
2009-10-22 15:17:00,151.395,151.44,151.39,151.415,155850000.0
2009-10-22 15:18:00,151.41,151.585,151.41,151.56,310050000.0
2009-10-22 15:19:00,151.555,151.565,151.45,151.47,213000000.0
2009-10-22 15:20:00,151.47,151.56,151.465,151.54,277900000.0
2009-10-22 15:21:00,151.545,151.55,151.505,151.545,168800000.0
2009-10-22 15:22:00,151.55,151.55,151.505,151.51,162800000.0
2009-10-22 15:23:00,151.505,151.57,151.505,151.54,228900000.0
2009-10-22 15:24:00,151.54,151.56,151.525,151.535,125800000.0
2009-10-22 15:25:00,151.535,151.55,151.49,151.55,219500000.0
2009-10-22 15:26:00,151.55,151.58,151.45,151.45,199000000.0
2009-10-22 15:27:00,151.44,151.53,151.435,151.525,154800000.0
2009-10-22 15:28:00,151.53,151.55,151.52,151.55,194400000.0
2009-10-22 15:29:00,151.55,151.66,151.55,151.62,211000000.0
2009-10-22 15:30:00,151.615,151.68,151.61,151.68,240800000.0
2009-10-22 15:31:00,151.655,151.68,151.645,151.665,217200000.0
2009-10-22 15:32:00,151.665,151.69,151.62,151.65,230400000.0
2009-10-22 15:33:00,151.65,151.65,151.59,151.6,232400000.0
2009-10-22 15:34:00,151.61,151.61,151.54,151.555,250900000.0
2009-10-22 15:35:00,151.56,151.655,151.555,151.655,266200000.0
2009-10-22 15:36:00,151.65,151.72,151.6,151.71,240600000.0
2009-10-22 15:37:00,151.72,151.75,151.68,151.7,299800000.0
2009-10-22 15:38:00,151.705,151.74,151.68,151.68,197200000.0
2009-10-22 15:39:00,151.67,151.68,151.635,151.665,162800000.0
2009-10-22 15:40:00,151.665,151.71,151.635,151.65,280000000.0
2009-10-22 15:41:00,151.65,151.69,151.645,151.66,273100000.0
2009-10-22 15:42:00,151.655,151.715,151.645,151.705,182900000.0
2009-10-22 15:43:00,151.705,151.73,151.675,151.68,196500000.0
2009-10-22 15:44:00,151.685,151.685,151.62,151.63,244700000.0
2009-10-22 15:45:00,151.635,151.64,151.575,151.605,209600000.0
2009-10-22 15:46:00,151.605,151.63,151.585,151.62,368700000.0
2009-10-22 15:47:00,151.62,151.62,151.545,151.545,203100000.0
2009-10-22 15:48:00,151.545,151.605,151.49,151.53,266200000.0
2009-10-22 15:49:00,151.53,151.545,151.445,151.445,196500000.0
2009-10-22 15:50:00,151.44,151.58,151.43,151.56,280100000.0
2009-10-22 15:51:00,151.57,151.57,151.48,151.48,215400000.0
2009-10-22 15:52:00,151.475,151.545,151.44,151.49,202000000.0
2009-10-22 15:53:00,151.48,151.48,151.445,151.48,180300000.0
2009-10-22 15:54:00,151.485,151.625,151.485,151.625,302600000.0
2009-10-22 15:55:00,151.63,151.695,151.6,151.6,265800000.0
2009-10-22 15:56:00,151.62,151.685,151.61,151.67,221900000.0
2009-10-22 15:57:00,151.655,151.705,151.64,151.64,200500000.0
2009-10-22 15:58:00,151.64,151.745,151.625,151.73,300200000.0
2009-10-22 15:59:00,151.72,151.785,151.715,151.73,229800000.0
2009-10-22 16:00:00,151.735,151.795,151.73,151.775,289100000.0
2009-10-22 16:01:00,151.775,151.8,151.64,151.695,279100000.0
2009-10-22 16:02:00,151.71,151.72,151.56,151.565,167000000.0
2009-10-22 16:03:00,151.57,151.61,151.545,151.565,194700000.0
2009-10-22 16:04:00,151.565,151.655,151.55,151.65,204300000.0
2009-10-22 16:05:00,151.65,151.69,151.605,151.69,175700000.0
2009-10-22 16:06:00,151.69,151.745,151.665,151.725,273300000.0
2009-10-22 16:07:00,151.73,151.76,151.69,151.71,191900000.0
2009-10-22 16:08:00,151.71,151.71,151.65,151.65,178400000.0
2009-10-22 16:09:00,151.65,151.675,151.615,151.645,210500000.0
2009-10-22 16:10:00,151.655,151.685,151.625,151.67,253100000.0
2009-10-22 16:11:00,151.675,151.695,151.64,151.66,180400000.0
2009-10-22 16:12:00,151.655,151.655,151.595,151.6,164600000.0
2009-10-22 16:13:00,151.595,151.61,151.575,151.59,107500000.0
2009-10-22 16:14:00,151.59,151.64,151.58,151.635,202900000.0
2009-10-22 16:15:00,151.64,151.68,151.625,151.655,202500000.0
2009-10-22 16:16:00,151.655,151.69,151.61,151.61,214800000.0
2009-10-22 16:17:00,151.61,151.64,151.565,151.6,138500000.0
2009-10-22 16:18:00,151.6,151.675,151.59,151.605,213300000.0
2009-10-22 16:19:00,151.6,151.655,151.595,151.615,143200000.0
2009-10-22 16:20:00,151.61,151.655,151.58,151.655,158600000.0
2009-10-22 16:21:00,151.65,151.66,151.625,151.63,230000000.0
2009-10-22 16:22:00,151.63,151.655,151.625,151.655,176500000.0
2009-10-22 16:23:00,151.655,151.73,151.655,151.695,231900000.0
2009-10-22 16:24:00,151.695,151.71,151.67,151.69,274400000.0
2009-10-22 16:25:00,151.69,151.77,151.675,151.75,223700000.0
2009-10-22 16:26:00,151.75,151.775,151.735,151.755,186800000.0
2009-10-22 16:27:00,151.755,151.795,151.74,151.745,192300000.0
2009-10-22 16:28:00,151.755,151.785,151.725,151.75,212400000.0
2009-10-22 16:29:00,151.755,151.785,151.72,151.78,163000000.0
2009-10-22 16:30:00,151.78,151.825,151.76,151.78,129600000.0
2009-10-22 16:31:00,151.78,151.785,151.73,151.755,256700000.0
2009-10-22 16:32:00,151.76,151.76,151.685,151.685,151600000.0
2009-10-22 16:33:00,151.66,151.705,151.645,151.695,130900000.0
2009-10-22 16:34:00,151.695,151.705,151.655,151.675,149700000.0
2009-10-22 16:35:00,151.675,151.745,151.675,151.71,169700000.0
2009-10-22 16:36:00,151.705,151.725,151.685,151.715,109400000.0
2009-10-22 16:37:00,151.71,151.75,151.705,151.725,202600000.0
2009-10-22 16:38:00,151.725,151.775,151.725,151.75,145800000.0
2009-10-22 16:39:00,151.745,151.77,151.725,151.74,151700000.0
2009-10-22 16:40:00,151.735,151.8,151.735,151.775,131600000.0
2009-10-22 16:41:00,151.77,151.795,151.755,151.765,126700000.0
2009-10-22 16:42:00,151.765,151.765,151.705,151.715,161800000.0
2009-10-22 16:43:00,151.725,151.735,151.715,151.715,107300000.0
2009-10-22 16:44:00,151.715,151.735,151.7,151.725,68100000.0
2009-10-22 16:45:00,151.725,151.78,151.725,151.745,175700000.0
2009-10-22 16:46:00,151.745,151.77,151.705,151.715,90300000.0
2009-10-22 16:47:00,151.715,151.74,151.695,151.7,155700000.0
2009-10-22 16:48:00,151.705,151.705,151.635,151.64,117400000.0
2009-10-22 16:49:00,151.64,151.66,151.63,151.66,102700000.0
2009-10-22 16:50:00,151.66,151.69,151.645,151.655,138000000.0
2009-10-22 16:51:00,151.655,151.655,151.605,151.62,104300000.0
2009-10-22 16:52:00,151.62,151.645,151.585,151.625,132500000.0
2009-10-22 16:53:00,151.625,151.68,151.61,151.64,158200000.0
2009-10-22 16:54:00,151.655,151.68,151.635,151.64,162000000.0
2009-10-22 16:55:00,151.64,151.725,151.64,151.695,181300000.0
2009-10-22 16:56:00,151.695,151.715,151.67,151.68,135000000.0
2009-10-22 16:57:00,151.675,151.695,151.65,151.68,199800000.0
2009-10-22 16:58:00,151.68,151.72,151.64,151.705,164800000.0
2009-10-22 16:59:00,151.715,151.72,151.655,151.655,210000000.0
2009-10-22 17:00:00,151.655,151.7,151.65,151.655,131700000.0
2009-10-22 17:01:00,151.655,151.665,151.635,151.645,112100000.0
2009-10-22 17:02:00,151.655,151.655,151.575,151.62,122000000.0
2009-10-22 17:03:00,151.62,151.665,151.605,151.64,157800000.0
2009-10-22 17:04:00,151.645,151.665,151.585,151.59,202700000.0
2009-10-22 17:05:00,151.595,151.71,151.595,151.64,145500000.0
2009-10-22 17:06:00,151.64,151.68,151.635,151.665,86900000.0
2009-10-22 17:07:00,151.665,151.71,151.655,151.7,163700000.0
2009-10-22 17:08:00,151.69,151.695,151.655,151.675,143000000.0
2009-10-22 17:09:00,151.675,151.68,151.605,151.605,91900000.0
2009-10-22 17:10:00,151.61,151.625,151.585,151.595,180500000.0
2009-10-22 17:11:00,151.585,151.635,151.585,151.625,178700000.0
2009-10-22 17:12:00,151.625,151.625,151.57,151.575,219400000.0
2009-10-22 17:13:00,151.575,151.65,151.57,151.645,179800000.0
2009-10-22 17:14:00,151.65,151.655,151.615,151.635,150100000.0
2009-10-22 17:15:00,151.63,151.635,151.565,151.58,179000000.0
2009-10-22 17:16:00,151.58,151.585,151.54,151.565,149800000.0
2009-10-22 17:17:00,151.565,151.585,151.535,151.55,161400000.0
2009-10-22 17:18:00,151.555,151.645,151.555,151.64,102300000.0
2009-10-22 17:19:00,151.64,151.67,151.605,151.65,200000000.0
2009-10-22 17:20:00,151.665,151.695,151.63,151.655,148200000.0
2009-10-22 17:21:00,151.655,151.69,151.615,151.685,113200000.0
2009-10-22 17:22:00,151.685,151.78,151.685,151.77,143300000.0
2009-10-22 17:23:00,151.785,151.79,151.745,151.75,72000000.0
2009-10-22 17:24:00,151.76,151.765,151.715,151.735,89700000.0
2009-10-22 17:25:00,151.735,151.76,151.72,151.74,111500000.0
2009-10-22 17:26:00,151.75,151.75,151.715,151.75,89000000.0
2009-10-22 17:27:00,151.755,151.79,151.75,151.77,130800000.0
2009-10-22 17:28:00,151.77,151.775,151.66,151.705,182200000.0
2009-10-22 17:29:00,151.71,151.785,151.71,151.775,155300000.0
2009-10-22 17:30:00,151.77,151.79,151.74,151.74,96800000.0
2009-10-22 17:31:00,151.74,151.75,151.715,151.72,107500000.0
2009-10-22 17:32:00,151.72,151.755,151.71,151.72,168900000.0
2009-10-22 17:33:00,151.72,151.72,151.665,151.67,132500000.0
2009-10-22 17:34:00,151.67,151.67,151.62,151.625,104200000.0
2009-10-22 17:35:00,151.63,151.63,151.595,151.605,122600000.0
2009-10-22 17:36:00,151.61,151.625,151.59,151.595,164500000.0
2009-10-22 17:37:00,151.6,151.6,151.55,151.6,125600000.0
2009-10-22 17:38:00,151.585,151.605,151.57,151.57,128500000.0
2009-10-22 17:39:00,151.57,151.605,151.565,151.605,156900000.0
2009-10-22 17:40:00,151.605,151.62,151.58,151.59,122000000.0
2009-10-22 17:41:00,151.59,151.68,151.585,151.67,122100000.0
2009-10-22 17:42:00,151.67,151.72,151.67,151.7,159000000.0
2009-10-22 17:43:00,151.7,151.705,151.67,151.69,178900000.0
2009-10-22 17:44:00,151.695,151.735,151.685,151.72,129400000.0
2009-10-22 17:45:00,151.73,151.735,151.7,151.715,126900000.0
2009-10-22 17:46:00,151.715,151.74,151.715,151.73,60400000.0
2009-10-22 17:47:00,151.725,151.735,151.7,151.73,108000000.0
2009-10-22 17:48:00,151.725,151.755,151.71,151.71,188800000.0
2009-10-22 17:49:00,151.715,151.725,151.71,151.715,63500000.0
2009-10-22 17:50:00,151.71,151.715,151.665,151.675,124800000.0
2009-10-22 17:51:00,151.675,151.755,151.675,151.75,117800000.0
2009-10-22 17:52:00,151.755,151.755,151.69,151.695,138200000.0
2009-10-22 17:53:00,151.69,151.705,151.675,151.695,128700000.0
2009-10-22 17:54:00,151.685,151.695,151.685,151.695,51800000.0
2009-10-22 17:55:00,151.695,151.705,151.665,151.665,140400000.0
2009-10-22 17:56:00,151.66,151.66,151.635,151.65,108500000.0
2009-10-22 17:57:00,151.645,151.67,151.645,151.67,96900000.0
2009-10-22 17:58:00,151.67,151.67,151.61,151.66,142600000.0
2009-10-22 17:59:00,151.66,151.715,151.66,151.69,138600000.0
2009-10-22 18:00:00,151.69,151.7,151.64,151.665,87000000.0
2009-10-22 18:01:00,151.665,151.67,151.615,151.63,99200000.0
2009-10-22 18:02:00,151.64,151.65,151.625,151.635,129100000.0
2009-10-22 18:03:00,151.645,151.65,151.62,151.635,50300000.0
2009-10-22 18:04:00,151.625,151.65,151.605,151.61,45500000.0
2009-10-22 18:05:00,151.605,151.615,151.58,151.585,118000000.0
2009-10-22 18:06:00,151.57,151.595,151.54,151.585,162200000.0
2009-10-22 18:07:00,151.595,151.62,151.585,151.59,118900000.0
2009-10-22 18:08:00,151.59,151.6,151.535,151.545,93000000.0
2009-10-22 18:09:00,151.545,151.575,151.545,151.545,110800000.0
2009-10-22 18:10:00,151.545,151.555,151.505,151.535,150000000.0
2009-10-22 18:11:00,151.525,151.575,151.52,151.57,132500000.0
2009-10-22 18:12:00,151.565,151.57,151.53,151.535,89200000.0
2009-10-22 18:13:00,151.525,151.525,151.485,151.5,137100000.0
2009-10-22 18:14:00,151.495,151.5,151.475,151.485,48200000.0
2009-10-22 18:15:00,151.48,151.49,151.465,151.47,92700000.0
2009-10-22 18:16:00,151.47,151.475,151.425,151.435,102000000.0
2009-10-22 18:17:00,151.435,151.47,151.425,151.465,86100000.0
2009-10-22 18:18:00,151.465,151.465,151.43,151.44,91300000.0
2009-10-22 18:19:00,151.455,151.465,151.435,151.46,56600000.0
2009-10-22 18:20:00,151.46,151.475,151.435,151.435,84600000.0
2009-10-22 18:21:00,151.45,151.455,151.425,151.435,104300000.0
2009-10-22 18:22:00,151.435,151.45,151.43,151.44,76300000.0
2009-10-22 18:23:00,151.44,151.45,151.435,151.45,46300000.0
2009-10-22 18:24:00,151.445,151.455,151.43,151.43,232900000.0
2009-10-22 18:25:00,151.43,151.47,151.43,151.47,78700000.0
2009-10-22 18:26:00,151.47,151.51,151.465,151.495,89000000.0
2009-10-22 18:27:00,151.49,151.52,151.49,151.515,80400000.0
2009-10-22 18:28:00,151.515,151.525,151.49,151.505,109200000.0
2009-10-22 18:29:00,151.51,151.56,151.485,151.56,167500000.0
2009-10-22 18:30:00,151.56,151.58,151.54,151.58,197700000.0
2009-10-22 18:31:00,151.59,151.59,151.545,151.575,217100000.0
2009-10-22 18:32:00,151.575,151.595,151.575,151.575,185700000.0
2009-10-22 18:33:00,151.575,151.6,151.56,151.57,204100000.0
2009-10-22 18:34:00,151.57,151.59,151.545,151.585,100000000.0
2009-10-22 18:35:00,151.585,151.595,151.565,151.575,89200000.0
2009-10-22 18:36:00,151.585,151.59,151.56,151.56,189300000.0
2009-10-22 18:37:00,151.56,151.57,151.545,151.56,149000000.0
2009-10-22 18:38:00,151.545,151.585,151.545,151.585,129100000.0
2009-10-22 18:39:00,151.585,151.595,151.575,151.595,86300000.0
2009-10-22 18:40:00,151.595,151.61,151.56,151.56,51600000.0
2009-10-22 18:41:00,151.56,151.57,151.55,151.57,75400000.0
2009-10-22 18:42:00,151.57,151.65,151.57,151.63,134100000.0
2009-10-22 18:43:00,151.64,151.65,151.63,151.64,89800000.0
2009-10-22 18:44:00,151.635,151.66,151.63,151.65,132000000.0
2009-10-22 18:45:00,151.645,151.655,151.605,151.605,106000000.0
2009-10-22 18:46:00,151.61,151.665,151.605,151.665,146000000.0
2009-10-22 18:47:00,151.665,151.75,151.65,151.745,136100000.0
2009-10-22 18:48:00,151.755,151.8,151.745,151.785,152100000.0
2009-10-22 18:49:00,151.775,151.79,151.73,151.73,95600000.0
2009-10-22 18:50:00,151.73,151.735,151.705,151.705,144800000.0
2009-10-22 18:51:00,151.705,151.735,151.685,151.72,124400000.0
2009-10-22 18:52:00,151.72,151.81,151.72,151.8,201000000.0
2009-10-22 18:53:00,151.8,151.8,151.765,151.785,178300000.0
2009-10-22 18:54:00,151.78,151.8,151.77,151.78,87300000.0
2009-10-22 18:55:00,151.785,151.79,151.765,151.785,105800000.0
2009-10-22 18:56:00,151.79,151.8,151.765,151.775,113500000.0
2009-10-22 18:57:00,151.775,151.775,151.755,151.755,56400000.0
2009-10-22 18:58:00,151.755,151.765,151.755,151.765,36200000.0
2009-10-22 18:59:00,151.765,151.785,151.755,151.755,98600000.0
2009-10-22 19:00:00,151.755,151.755,151.755,151.755,31600000.0
2009-10-22 19:01:00,151.755,151.785,151.745,151.765,118300000.0
2009-10-22 19:02:00,151.755,151.82,151.75,151.81,87400000.0
2009-10-22 19:03:00,151.825,151.825,151.775,151.775,80000000.0
2009-10-22 19:04:00,151.775,151.79,151.755,151.76,45500000.0
2009-10-22 19:05:00,151.76,151.79,151.735,151.74,89400000.0
2009-10-22 19:06:00,151.74,151.745,151.735,151.745,58000000.0
2009-10-22 19:07:00,151.74,151.755,151.735,151.735,76000000.0
2009-10-22 19:08:00,151.735,151.735,151.69,151.71,105000000.0
2009-10-22 19:09:00,151.71,151.74,151.67,151.725,131100000.0
2009-10-22 19:10:00,151.725,151.725,151.69,151.71,101200000.0
2009-10-22 19:11:00,151.71,151.72,151.695,151.72,43600000.0
2009-10-22 19:12:00,151.72,151.725,151.71,151.72,56600000.0
2009-10-22 19:13:00,151.72,151.725,151.68,151.705,118300000.0
2009-10-22 19:14:00,151.705,151.71,151.66,151.68,120600000.0
2009-10-22 19:15:00,151.675,151.68,151.66,151.66,96200000.0
2009-10-22 19:16:00,151.66,151.68,151.66,151.68,78700000.0
2009-10-22 19:17:00,151.68,151.69,151.665,151.665,148300000.0
2009-10-22 19:18:00,151.665,151.665,151.64,151.655,87200000.0
2009-10-22 19:19:00,151.65,151.73,151.645,151.705,134400000.0
2009-10-22 19:20:00,151.71,151.72,151.69,151.715,70600000.0
2009-10-22 19:21:00,151.715,151.73,151.695,151.72,78400000.0
2009-10-22 19:22:00,151.73,151.745,151.72,151.73,72700000.0
2009-10-22 19:23:00,151.73,151.73,151.72,151.725,70800000.0
2009-10-22 19:24:00,151.725,151.735,151.7,151.7,122400000.0
2009-10-22 19:25:00,151.7,151.73,151.69,151.71,59200000.0
2009-10-22 19:26:00,151.71,151.73,151.705,151.73,86800000.0
2009-10-22 19:27:00,151.74,151.74,151.705,151.705,97400000.0
2009-10-22 19:28:00,151.705,151.72,151.7,151.7,96800000.0
2009-10-22 19:29:00,151.7,151.71,151.7,151.71,11000000.0
2009-10-22 19:30:00,151.7,151.7,151.68,151.68,31500000.0
2009-10-22 19:31:00,151.68,151.68,151.66,151.67,45500000.0
2009-10-22 19:32:00,151.67,151.685,151.65,151.675,80000000.0
2009-10-22 19:33:00,151.675,151.675,151.64,151.675,89500000.0
2009-10-22 19:34:00,151.675,151.695,151.675,151.695,110700000.0
2009-10-22 19:35:00,151.695,151.725,151.695,151.72,56500000.0
2009-10-22 19:36:00,151.725,151.735,151.725,151.73,98200000.0
2009-10-22 19:37:00,151.73,151.78,151.725,151.755,170400000.0
2009-10-22 19:38:00,151.755,151.765,151.755,151.755,66600000.0
2009-10-22 19:39:00,151.755,151.76,151.73,151.73,77800000.0
2009-10-22 19:40:00,151.73,151.73,151.68,151.685,62600000.0
2009-10-22 19:41:00,151.695,151.7,151.69,151.69,96600000.0
2009-10-22 19:42:00,151.69,151.705,151.685,151.69,42400000.0
2009-10-22 19:43:00,151.69,151.69,151.675,151.69,55600000.0
2009-10-22 19:44:00,151.68,151.71,151.67,151.71,131500000.0
2009-10-22 19:45:00,151.71,151.71,151.71,151.71,8800000.0
2009-10-22 19:46:00,151.71,151.715,151.71,151.715,35500000.0
2009-10-22 19:47:00,151.715,151.755,151.715,151.73,87000000.0
2009-10-22 19:48:00,151.745,151.745,151.72,151.73,94400000.0
2009-10-22 19:49:00,151.73,151.74,151.715,151.735,90800000.0
2009-10-22 19:50:00,151.735,151.8,151.735,151.795,99600000.0
2009-10-22 19:51:00,151.79,151.805,151.77,151.77,117100000.0
2009-10-22 19:52:00,151.77,151.77,151.725,151.74,48800000.0
2009-10-22 19:53:00,151.735,151.765,151.735,151.765,18900000.0
2009-10-22 19:54:00,151.765,151.765,151.74,151.75,37600000.0
2009-10-22 19:55:00,151.75,151.75,151.715,151.73,103900000.0
2009-10-22 19:56:00,151.73,151.73,151.71,151.715,74400000.0
2009-10-22 19:57:00,151.725,151.75,151.725,151.725,45600000.0
2009-10-22 19:58:00,151.73,151.735,151.725,151.725,34900000.0
2009-10-22 19:59:00,151.725,151.76,151.725,151.76,58600000.0
2009-10-22 20:00:00,151.76,151.78,151.74,151.775,85500000.0
2009-10-22 20:01:00,151.78,151.78,151.735,151.765,112800000.0
2009-10-22 20:02:00,151.77,151.78,151.735,151.74,120600000.0
2009-10-22 20:03:00,151.74,151.77,151.725,151.74,93700000.0
2009-10-22 20:04:00,151.74,151.76,151.73,151.74,105300000.0
2009-10-22 20:05:00,151.74,151.765,151.74,151.75,99400000.0
2009-10-22 20:06:00,151.755,151.785,151.75,151.755,115000000.0
2009-10-22 20:07:00,151.755,151.78,151.755,151.765,86200000.0
2009-10-22 20:08:00,151.76,151.79,151.75,151.755,110500000.0
2009-10-22 20:09:00,151.76,151.77,151.745,151.77,62800000.0
2009-10-22 20:10:00,151.77,151.82,151.76,151.785,95000000.0
2009-10-22 20:11:00,151.785,151.8,151.77,151.785,79100000.0
2009-10-22 20:12:00,151.79,151.79,151.735,151.76,64800000.0
2009-10-22 20:13:00,151.745,151.77,151.73,151.75,115200000.0
2009-10-22 20:14:00,151.75,151.775,151.745,151.76,126300000.0
2009-10-22 20:15:00,151.755,151.78,151.755,151.77,102500000.0
2009-10-22 20:16:00,151.77,151.8,151.76,151.76,132900000.0
2009-10-22 20:17:00,151.77,151.775,151.755,151.76,80800000.0
2009-10-22 20:18:00,151.76,151.775,151.705,151.71,65400000.0
2009-10-22 20:19:00,151.725,151.82,151.725,151.76,99500000.0
2009-10-22 20:20:00,151.755,151.765,151.71,151.725,92500000.0
2009-10-22 20:21:00,151.73,151.73,151.67,151.67,98800000.0
2009-10-22 20:22:00,151.675,151.725,151.66,151.725,81100000.0
2009-10-22 20:23:00,151.75,151.765,151.71,151.725,87000000.0
2009-10-22 20:24:00,151.725,151.77,151.725,151.765,65100000.0
2009-10-22 20:25:00,151.765,151.765,151.73,151.73,98600000.0
2009-10-22 20:26:00,151.73,151.73,151.69,151.715,86600000.0
2009-10-22 20:27:00,151.725,151.73,151.715,151.725,35500000.0
2009-10-22 20:28:00,151.72,151.725,151.7,151.705,48200000.0
2009-10-22 20:29:00,151.705,151.725,151.69,151.705,92900000.0
2009-10-22 20:30:00,151.705,151.735,151.705,151.725,96100000.0
2009-10-22 20:31:00,151.725,151.75,151.725,151.75,51800000.0
2009-10-22 20:32:00,151.75,151.755,151.735,151.75,63300000.0
2009-10-22 20:33:00,151.75,151.75,151.72,151.72,90800000.0
2009-10-22 20:34:00,151.72,151.735,151.705,151.71,102600000.0
2009-10-22 20:35:00,151.71,151.77,151.705,151.75,91500000.0
2009-10-22 20:36:00,151.76,151.765,151.74,151.74,79800000.0
2009-10-22 20:37:00,151.735,151.765,151.725,151.75,79100000.0
2009-10-22 20:38:00,151.745,151.775,151.745,151.77,47500000.0
2009-10-22 20:39:00,151.78,151.79,151.74,151.75,66300000.0
2009-10-22 20:40:00,151.75,151.75,151.73,151.74,63900000.0
2009-10-22 20:41:00,151.755,151.77,151.72,151.725,131900000.0
2009-10-22 20:42:00,151.72,151.795,151.715,151.775,168800000.0
2009-10-22 20:43:00,151.775,151.79,151.765,151.785,79700000.0
2009-10-22 20:44:00,151.795,151.8,151.745,151.75,146400000.0
2009-10-22 20:45:00,151.745,151.755,151.73,151.74,114800000.0
2009-10-22 20:46:00,151.745,151.785,151.745,151.755,100200000.0
2009-10-22 20:47:00,151.76,151.76,151.715,151.715,74200000.0
2009-10-22 20:48:00,151.71,151.755,151.695,151.745,84900000.0
2009-10-22 20:49:00,151.745,151.77,151.725,151.74,149700000.0
2009-10-22 20:50:00,151.74,151.76,151.735,151.76,89800000.0
2009-10-22 20:51:00,151.755,151.78,151.745,151.76,79300000.0
2009-10-22 20:52:00,151.76,151.78,151.735,151.77,77700000.0
2009-10-22 20:53:00,151.775,151.775,151.75,151.765,14500000.0
2009-10-22 20:54:00,151.765,151.79,151.75,151.77,54500000.0
2009-10-22 20:55:00,151.77,151.775,151.73,151.73,60900000.0
2009-10-22 20:56:00,151.725,151.76,151.705,151.74,89200000.0
2009-10-22 20:57:00,151.735,151.735,151.715,151.73,58800000.0
2009-10-22 20:58:00,151.73,151.745,151.715,151.72,66300000.0
2009-10-22 20:59:00,151.725,151.75,151.69,151.74,199900000.0
2009-10-22 21:00:00,151.735,151.735,151.675,151.69,130600000.0
2009-10-22 21:01:00,151.685,151.705,151.685,151.69,35000000.0
2009-10-22 21:02:00,151.695,151.7,151.685,151.695,60400000.0
2009-10-22 21:03:00,151.7,151.725,151.69,151.72,88300000.0
2009-10-22 21:04:00,151.715,151.73,151.7,151.725,55600000.0
2009-10-22 21:05:00,151.725,151.725,151.705,151.705,44300000.0
2009-10-22 21:06:00,151.715,151.715,151.69,151.71,101200000.0
2009-10-22 21:07:00,151.72,151.72,151.7,151.705,27800000.0
2009-10-22 21:08:00,151.705,151.72,151.69,151.715,70000000.0
2009-10-22 21:09:00,151.71,151.77,151.69,151.76,67400000.0
2009-10-22 21:10:00,151.76,151.77,151.755,151.77,38400000.0
2009-10-22 21:11:00,151.775,151.775,151.76,151.765,22600000.0
2009-10-22 21:12:00,151.765,151.78,151.765,151.775,39300000.0
2009-10-22 21:13:00,151.775,151.775,151.74,151.755,68700000.0
2009-10-22 21:14:00,151.745,151.795,151.745,151.79,61800000.0
2009-10-22 21:15:00,151.785,151.795,151.72,151.72,49800000.0
2009-10-22 21:16:00,151.73,151.73,151.655,151.675,71200000.0
2009-10-22 21:17:00,151.675,151.715,151.675,151.7,36900000.0
2009-10-22 21:18:00,151.7,151.725,151.675,151.71,143700000.0
2009-10-22 21:19:00,151.72,151.745,151.715,151.735,60300000.0
2009-10-22 21:20:00,151.735,151.74,151.72,151.74,82500000.0
2009-10-22 21:21:00,151.73,151.75,151.72,151.745,73400000.0
2009-10-22 21:22:00,151.735,151.765,151.735,151.745,84600000.0
2009-10-22 21:23:00,151.74,151.76,151.73,151.75,87100000.0
2009-10-22 21:24:00,151.74,151.77,151.74,151.765,61300000.0
2009-10-22 21:25:00,151.76,151.765,151.755,151.76,26100000.0
2009-10-22 21:26:00,151.755,151.755,151.73,151.735,42100000.0
2009-10-22 21:27:00,151.73,151.735,151.7,151.705,38900000.0
2009-10-22 21:28:00,151.705,151.75,151.695,151.75,36000000.0
2009-10-22 21:29:00,151.755,151.805,151.745,151.805,102700000.0
2009-10-22 21:30:00,151.805,151.805,151.785,151.8,32400000.0
2009-10-22 21:31:00,151.795,151.8,151.77,151.785,99500000.0
2009-10-22 21:32:00,151.78,151.78,151.765,151.765,56100000.0
2009-10-22 21:33:00,151.765,151.78,151.75,151.75,76200000.0
2009-10-22 21:34:00,151.75,151.76,151.745,151.755,103500000.0
2009-10-22 21:35:00,151.755,151.825,151.755,151.8,127000000.0
2009-10-22 21:36:00,151.8,151.815,151.745,151.75,140600000.0
2009-10-22 21:37:00,151.75,151.775,151.745,151.765,101300000.0
2009-10-22 21:38:00,151.77,151.77,151.755,151.755,94100000.0
2009-10-22 21:39:00,151.755,151.76,151.745,151.75,156700000.0
2009-10-22 21:40:00,151.75,151.75,151.69,151.7,104700000.0
2009-10-22 21:41:00,151.7,151.71,151.7,151.71,9000000.0
2009-10-22 21:42:00,151.71,151.73,151.71,151.73,80600000.0
2009-10-22 21:43:00,151.73,151.735,151.725,151.73,104500000.0
2009-10-22 21:44:00,151.735,151.77,151.73,151.77,99600000.0
2009-10-22 21:45:00,151.77,151.79,151.765,151.78,203200000.0
2009-10-22 21:46:00,151.78,151.785,151.755,151.77,146200000.0
2009-10-22 21:47:00,151.77,151.79,151.765,151.78,111600000.0
2009-10-22 21:48:00,151.78,151.785,151.77,151.77,88000000.0
2009-10-22 21:49:00,151.77,151.77,151.71,151.715,135000000.0
2009-10-22 21:50:00,151.72,151.735,151.715,151.73,66700000.0
2009-10-22 21:51:00,151.73,151.735,151.71,151.715,85400000.0
2009-10-22 21:52:00,151.715,151.72,151.69,151.69,74700000.0
2009-10-22 21:53:00,151.69,151.7,151.68,151.68,113900000.0
2009-10-22 21:54:00,151.68,151.75,151.68,151.74,166100000.0
2009-10-22 21:55:00,151.74,151.76,151.74,151.76,36900000.0
2009-10-22 21:56:00,151.755,151.765,151.74,151.74,50600000.0
2009-10-22 21:57:00,151.74,151.755,151.74,151.755,25600000.0
2009-10-22 21:58:00,151.755,151.76,151.745,151.75,52500000.0
2009-10-22 21:59:00,151.75,151.755,151.705,151.71,103400000.0
2009-10-22 22:00:00,151.705,151.705,151.69,151.7,140200000.0
2009-10-22 22:01:00,151.695,151.715,151.695,151.71,61400000.0
2009-10-22 22:02:00,151.71,151.74,151.7,151.735,74600000.0
2009-10-22 22:03:00,151.73,151.75,151.73,151.74,82000000.0
2009-10-22 22:04:00,151.74,151.74,151.69,151.725,117000000.0
2009-10-22 22:05:00,151.73,151.74,151.7,151.72,115300000.0
2009-10-22 22:06:00,151.72,151.73,151.7,151.73,85200000.0
2009-10-22 22:07:00,151.73,151.745,151.73,151.74,29500000.0
2009-10-22 22:08:00,151.755,151.76,151.74,151.745,102600000.0
2009-10-22 22:09:00,151.745,151.755,151.745,151.75,32400000.0
2009-10-22 22:10:00,151.765,151.765,151.75,151.76,31700000.0
2009-10-22 22:11:00,151.76,151.76,151.755,151.76,44600000.0
2009-10-22 22:12:00,151.76,151.765,151.755,151.76,21900000.0
2009-10-22 22:13:00,151.755,151.76,151.755,151.76,85800000.0
2009-10-22 22:14:00,151.76,151.77,151.75,151.77,128500000.0
2009-10-22 22:15:00,151.765,151.78,151.745,151.77,237300000.0
2009-10-22 22:16:00,151.775,151.805,151.765,151.8,169800000.0
2009-10-22 22:17:00,151.805,151.81,151.8,151.8,41800000.0
2009-10-22 22:18:00,151.8,151.8,151.795,151.795,22200000.0
2009-10-22 22:19:00,151.79,151.795,151.79,151.79,56200000.0
2009-10-22 22:20:00,151.79,151.8,151.77,151.77,80300000.0
2009-10-22 22:21:00,151.78,151.79,151.775,151.775,38800000.0
2009-10-22 22:22:00,151.77,151.77,151.755,151.77,94500000.0
2009-10-22 22:23:00,151.775,151.78,151.75,151.75,97400000.0
2009-10-22 22:24:00,151.75,151.81,151.75,151.81,105900000.0
2009-10-22 22:25:00,151.81,151.81,151.775,151.775,126600000.0
2009-10-22 22:26:00,151.775,151.805,151.775,151.78,253400000.0
2009-10-22 22:27:00,151.78,151.79,151.77,151.775,90900000.0
2009-10-22 22:28:00,151.775,151.81,151.77,151.8,107500000.0
2009-10-22 22:29:00,151.8,151.81,151.74,151.74,57300000.0
2009-10-22 22:30:00,151.74,151.76,151.73,151.76,132600000.0
2009-10-22 22:31:00,151.75,151.755,151.75,151.755,56700000.0
2009-10-22 22:32:00,151.755,151.77,151.75,151.77,49800000.0
2009-10-22 22:33:00,151.77,151.77,151.745,151.745,36600000.0
2009-10-22 22:34:00,151.745,151.765,151.745,151.75,10300000.0
2009-10-22 22:35:00,151.75,151.76,151.75,151.75,11000000.0
2009-10-22 22:36:00,151.75,151.8,151.75,151.8,78500000.0
2009-10-22 22:37:00,151.805,151.805,151.755,151.765,92400000.0
2009-10-22 22:38:00,151.765,151.765,151.735,151.75,59300000.0
2009-10-22 22:39:00,151.75,151.75,151.745,151.75,35200000.0
2009-10-22 22:40:00,151.75,151.77,151.75,151.77,50500000.0
2009-10-22 22:41:00,151.765,151.78,151.765,151.775,70800000.0
2009-10-22 22:42:00,151.775,151.775,151.74,151.745,34400000.0
2009-10-22 22:43:00,151.76,151.765,151.755,151.755,9800000.0
2009-10-22 22:44:00,151.755,151.765,151.75,151.765,15400000.0
2009-10-22 22:45:00,151.76,151.79,151.755,151.765,150200000.0
2009-10-22 22:46:00,151.77,151.77,151.75,151.75,61100000.0
2009-10-22 22:47:00,151.745,151.77,151.745,151.745,36400000.0
2009-10-22 22:48:00,151.745,151.755,151.735,151.74,24200000.0
2009-10-22 22:49:00,151.74,151.74,151.735,151.735,7800000.0
2009-10-22 22:50:00,151.735,151.79,151.735,151.755,44100000.0
2009-10-22 22:51:00,151.735,151.745,151.705,151.705,76200000.0
2009-10-22 22:52:00,151.7,151.71,151.685,151.69,95200000.0
2009-10-22 22:53:00,151.69,151.72,151.69,151.72,176600000.0
2009-10-22 22:54:00,151.72,151.72,151.71,151.715,86500000.0
2009-10-22 22:55:00,151.715,151.73,151.705,151.725,37200000.0
2009-10-22 22:56:00,151.73,151.73,151.7,151.715,67500000.0
2009-10-22 22:57:00,151.71,151.715,151.705,151.715,24600000.0
2009-10-22 22:58:00,151.71,151.71,151.7,151.705,39400000.0
2009-10-22 22:59:00,151.695,151.735,151.69,151.735,25400000.0
2009-10-22 23:00:00,151.68,151.765,151.645,151.745,54000000.0
2009-10-22 23:01:00,151.755,151.775,151.73,151.765,36500000.0
2009-10-22 23:02:00,151.775,151.78,151.745,151.77,23900000.0
2009-10-22 23:03:00,151.775,151.795,151.75,151.785,33800000.0
2009-10-22 23:04:00,151.79,151.805,151.785,151.795,25400000.0
2009-10-22 23:05:00,151.8,151.81,151.785,151.785,15600000.0
2009-10-22 23:06:00,151.79,151.79,151.765,151.77,16200000.0
2009-10-22 23:07:00,151.775,151.775,151.74,151.74,10800000.0
2009-10-22 23:08:00,151.75,151.755,151.745,151.745,14400000.0
2009-10-22 23:09:00,151.745,151.765,151.745,151.765,19000000.0
2009-10-22 23:10:00,151.76,151.76,151.745,151.755,6600000.0
2009-10-22 23:11:00,151.76,151.77,151.76,151.76,8200000.0
2009-10-22 23:12:00,151.76,151.76,151.755,151.755,7000000.0
2009-10-22 23:13:00,151.755,151.795,151.75,151.785,137000000.0
2009-10-22 23:14:00,151.795,151.795,151.76,151.765,44500000.0
2009-10-22 23:15:00,151.77,151.815,151.77,151.805,69600000.0
2009-10-22 23:16:00,151.845,151.875,151.81,151.835,67000000.0
2009-10-22 23:17:00,151.86,151.885,151.825,151.88,62900000.0
2009-10-22 23:18:00,151.875,151.89,151.845,151.885,88500000.0
2009-10-22 23:19:00,151.895,151.91,151.855,151.86,43500000.0
2009-10-22 23:20:00,151.865,151.865,151.865,151.865,2800000.0
2009-10-22 23:21:00,151.855,151.88,151.855,151.865,22500000.0
2009-10-22 23:22:00,151.865,151.875,151.865,151.865,21800000.0
2009-10-22 23:23:00,151.865,151.865,151.86,151.865,7400000.0
2009-10-22 23:24:00,151.865,151.865,151.835,151.84,21100000.0
2009-10-22 23:25:00,151.84,151.925,151.83,151.83,26300000.0
2009-10-22 23:26:00,151.84,151.84,151.84,151.84,3000000.0
2009-10-22 23:27:00,151.845,151.845,151.845,151.845,1400000.0
2009-10-22 23:28:00,151.84,151.865,151.84,151.86,5600000.0
2009-10-22 23:29:00,151.86,151.865,151.86,151.865,13000000.0
2009-10-22 23:30:00,151.865,151.865,151.865,151.865,23300000.0
2009-10-22 23:31:00,151.865,151.88,151.865,151.88,48300000.0
2009-10-22 23:32:00,151.88,151.885,151.865,151.88,36800000.0
2009-10-22 23:33:00,151.87,151.87,151.87,151.87,16300000.0
2009-10-22 23:34:00,151.86,151.86,151.855,151.855,16400000.0
2009-10-22 23:35:00,151.855,151.855,151.795,151.82,62800000.0
2009-10-22 23:36:00,151.82,151.825,151.815,151.825,14000000.0
2009-10-22 23:37:00,151.825,151.835,151.8,151.81,26800000.0
2009-10-22 23:38:00,151.82,151.83,151.82,151.825,4400000.0
2009-10-22 23:39:00,151.825,151.825,151.81,151.82,16200000.0
2009-10-22 23:40:00,151.815,151.815,151.815,151.815,1000000.0
2009-10-22 23:41:00,151.815,151.815,151.81,151.815,7600000.0
2009-10-22 23:42:00,151.805,151.805,151.765,151.78,40400000.0
2009-10-22 23:43:00,151.775,151.775,151.775,151.775,7800000.0
2009-10-22 23:44:00,151.775,151.775,151.735,151.765,50700000.0
2009-10-22 23:45:00,151.74,151.755,151.73,151.745,99100000.0
2009-10-22 23:46:00,151.745,151.745,151.725,151.725,46800000.0
2009-10-22 23:47:00,151.725,151.735,151.715,151.715,65800000.0
2009-10-22 23:48:00,151.715,151.725,151.69,151.71,52600000.0
2009-10-22 23:49:00,151.705,151.71,151.69,151.71,14200000.0
2009-10-22 23:50:00,151.71,151.75,151.71,151.735,17000000.0
2009-10-22 23:51:00,151.735,151.745,151.735,151.745,7000000.0
2009-10-22 23:52:00,151.745,151.755,151.715,151.73,61000000.0
2009-10-22 23:53:00,151.735,151.735,151.73,151.73,4200000.0
2009-10-22 23:54:00,151.73,151.745,151.73,151.74,13000000.0
2009-10-22 23:55:00,151.75,151.75,151.75,151.75,87000000.0
2009-10-22 23:56:00,151.75,151.75,151.74,151.74,9800000.0
2009-10-22 23:57:00,151.74,151.74,151.74,151.74,1400000.0
2009-10-22 23:58:00,151.745,151.765,151.745,151.76,35400000.0
2009-10-22 23:59:00,151.76,151.76,151.7,151.7,87000000.0
2009-10-23 00:00:00,151.7,151.72,151.685,151.715,56200000.0
2009-10-23 00:01:00,151.72,151.72,151.71,151.71,45400000.0
2009-10-23 00:02:00,151.71,151.725,151.71,151.725,20200000.0
2009-10-23 00:03:00,151.725,151.73,151.715,151.715,11000000.0
2009-10-23 00:04:00,151.715,151.72,151.71,151.71,22200000.0
2009-10-23 00:05:00,151.71,151.735,151.695,151.7,36800000.0
2009-10-23 00:06:00,151.7,151.7,151.695,151.7,9000000.0
2009-10-23 00:07:00,151.695,151.7,151.68,151.685,23800000.0
2009-10-23 00:08:00,151.68,151.685,151.68,151.685,8800000.0
2009-10-23 00:09:00,151.685,151.695,151.67,151.68,43700000.0
2009-10-23 00:10:00,151.685,151.73,151.685,151.695,22000000.0
2009-10-23 00:11:00,151.695,151.72,151.695,151.715,8000000.0
2009-10-23 00:12:00,151.715,151.72,151.705,151.71,25400000.0
2009-10-23 00:13:00,151.71,151.71,151.695,151.705,19200000.0
2009-10-23 00:14:00,151.705,151.705,151.705,151.705,9000000.0
2009-10-23 00:15:00,151.705,151.715,151.705,151.71,6800000.0
2009-10-23 00:16:00,151.71,151.715,151.71,151.715,8000000.0
2009-10-23 00:17:00,151.715,151.74,151.715,151.725,36400000.0
2009-10-23 00:18:00,151.725,151.735,151.725,151.735,12600000.0
2009-10-23 00:19:00,151.735,151.745,151.735,151.735,29500000.0
2009-10-23 00:20:00,151.735,151.745,151.735,151.745,52200000.0
2009-10-23 00:21:00,151.75,151.76,151.72,151.76,50600000.0
2009-10-23 00:22:00,151.76,151.77,151.745,151.75,17900000.0
2009-10-23 00:23:00,151.745,151.785,151.74,151.785,35100000.0
2009-10-23 00:24:00,151.78,151.805,151.75,151.77,63800000.0
2009-10-23 00:25:00,151.77,151.77,151.725,151.74,38100000.0
2009-10-23 00:26:00,151.75,151.76,151.745,151.755,34000000.0
2009-10-23 00:27:00,151.75,151.75,151.73,151.74,21000000.0
2009-10-23 00:28:00,151.74,151.745,151.725,151.745,20800000.0
2009-10-23 00:29:00,151.75,151.75,151.75,151.75,1400000.0
2009-10-23 00:30:00,151.755,151.765,151.75,151.75,27600000.0
2009-10-23 00:31:00,151.765,151.765,151.75,151.75,5200000.0
2009-10-23 00:32:00,151.76,151.76,151.755,151.755,9800000.0
2009-10-23 00:33:00,151.755,151.765,151.715,151.735,34700000.0
2009-10-23 00:34:00,151.745,151.75,151.73,151.735,15900000.0
2009-10-23 00:35:00,151.7,151.71,151.668,151.705,95600000.0
2009-10-23 00:36:00,151.692,151.717,151.67,151.717,98800000.0
2009-10-23 00:37:00,151.73,151.74,151.73,151.74,9800000.0
2009-10-23 00:38:00,151.74,151.74,151.74,151.74,4200000.0
2009-10-23 00:39:00,151.75,151.76,151.75,151.755,9800000.0
2009-10-23 00:40:00,151.755,151.755,151.74,151.74,25000000.0
2009-10-23 00:41:00,151.745,151.75,151.735,151.75,23600000.0
2009-10-23 00:42:00,151.745,151.745,151.745,151.745,3600000.0
2009-10-23 00:43:00,151.745,151.755,151.745,151.755,7000000.0
2009-10-23 00:44:00,151.755,151.755,151.735,151.755,10400000.0
2009-10-23 00:45:00,151.76,151.76,151.755,151.755,9200000.0
2009-10-23 00:46:00,151.745,151.75,151.73,151.73,27400000.0
2009-10-23 00:47:00,151.735,151.735,151.725,151.73,9200000.0
2009-10-23 00:48:00,151.73,151.765,151.73,151.765,27200000.0
2009-10-23 00:49:00,151.765,151.77,151.76,151.76,15400000.0
2009-10-23 00:50:00,151.765,151.765,151.76,151.76,7000000.0
2009-10-23 00:51:00,151.76,151.76,151.755,151.755,16600000.0
2009-10-23 00:52:00,151.755,151.77,151.755,151.77,21200000.0
2009-10-23 00:53:00,151.775,151.775,151.77,151.77,7000000.0
2009-10-23 00:54:00,151.77,151.795,151.77,151.79,34600000.0
2009-10-23 00:55:00,151.795,151.81,151.79,151.79,85600000.0
2009-10-23 00:56:00,151.79,151.805,151.78,151.785,35200000.0
2009-10-23 00:57:00,151.785,151.785,151.775,151.785,16100000.0
2009-10-23 00:58:00,151.785,151.785,151.74,151.74,49200000.0
2009-10-23 00:59:00,151.735,151.76,151.735,151.76,15600000.0
2009-10-23 01:00:00,151.755,151.775,151.75,151.775,47100000.0
2009-10-23 01:01:00,151.77,151.775,151.765,151.765,16800000.0
2009-10-23 01:02:00,151.77,151.785,151.76,151.77,58900000.0
2009-10-23 01:03:00,151.775,151.78,151.775,151.78,5600000.0
2009-10-23 01:04:00,151.775,151.815,151.77,151.815,53400000.0
2009-10-23 01:05:00,151.82,151.835,151.815,151.835,28600000.0
2009-10-23 01:06:00,151.835,151.845,151.815,151.835,120600000.0
2009-10-23 01:07:00,151.835,151.84,151.83,151.835,16400000.0
2009-10-23 01:08:00,151.835,151.86,151.815,151.86,85400000.0
2009-10-23 01:09:00,151.86,151.86,151.835,151.845,33700000.0
2009-10-23 01:10:00,151.85,151.86,151.845,151.86,23400000.0
2009-10-23 01:11:00,151.86,151.86,151.845,151.86,26300000.0
2009-10-23 01:12:00,151.87,151.87,151.84,151.84,78000000.0
2009-10-23 01:13:00,151.84,151.84,151.795,151.795,36400000.0
2009-10-23 01:14:00,151.795,151.885,151.785,151.875,176100000.0
2009-10-23 01:15:00,151.88,151.905,151.865,151.865,134600000.0
2009-10-23 01:16:00,151.865,151.885,151.855,151.875,50400000.0
2009-10-23 01:17:00,151.875,151.875,151.84,151.84,47000000.0
2009-10-23 01:18:00,151.84,151.84,151.83,151.835,9800000.0
2009-10-23 01:19:00,151.83,151.84,151.825,151.83,79800000.0
2009-10-23 01:20:00,151.83,151.83,151.82,151.825,85600000.0
2009-10-23 01:21:00,151.825,151.885,151.825,151.885,80800000.0
2009-10-23 01:22:00,151.88,151.9,151.875,151.88,69600000.0
2009-10-23 01:23:00,151.885,151.89,151.875,151.88,68600000.0
2009-10-23 01:24:00,151.88,151.88,151.875,151.875,17600000.0
2009-10-23 01:25:00,151.875,151.875,151.875,151.875,23400000.0
2009-10-23 01:26:00,151.875,151.9,151.875,151.885,48400000.0
2009-10-23 01:27:00,151.885,151.91,151.885,151.91,38400000.0
2009-10-23 01:28:00,151.91,151.92,151.9,151.915,37200000.0
2009-10-23 01:29:00,151.92,151.95,151.91,151.935,28400000.0
2009-10-23 01:30:00,151.945,151.96,151.925,151.925,47000000.0
2009-10-23 01:31:00,151.925,151.965,151.925,151.96,75600000.0
2009-10-23 01:32:00,151.955,151.995,151.935,151.965,122000000.0
2009-10-23 01:33:00,151.965,151.985,151.95,151.97,164200000.0
2009-10-23 01:34:00,151.97,151.99,151.96,151.985,56200000.0
2009-10-23 01:35:00,151.985,151.99,151.975,151.99,82700000.0
2009-10-23 01:36:00,151.985,151.99,151.95,151.965,66700000.0
2009-10-23 01:37:00,151.975,151.99,151.94,151.96,116800000.0
2009-10-23 01:38:00,151.96,151.96,151.935,151.935,64200000.0
2009-10-23 01:39:00,151.935,151.96,151.935,151.95,119400000.0
2009-10-23 01:40:00,151.95,151.955,151.95,151.955,26700000.0
2009-10-23 01:41:00,151.955,151.955,151.955,151.955,4800000.0
2009-10-23 01:42:00,151.955,151.99,151.955,151.99,21800000.0
2009-10-23 01:43:00,151.995,151.995,151.955,151.955,66200000.0
2009-10-23 01:44:00,151.955,151.965,151.945,151.955,76100000.0
2009-10-23 01:45:00,151.95,151.955,151.935,151.935,80800000.0
2009-10-23 01:46:00,151.935,151.935,151.92,151.93,73000000.0
2009-10-23 01:47:00,151.93,151.93,151.925,151.925,60700000.0
2009-10-23 01:48:00,151.925,151.925,151.895,151.895,78000000.0
2009-10-23 01:49:00,151.89,151.965,151.89,151.955,125100000.0
2009-10-23 01:50:00,151.965,151.995,151.955,151.975,105600000.0
2009-10-23 01:51:00,151.99,152.005,151.97,151.97,55400000.0
2009-10-23 01:52:00,151.97,151.985,151.94,151.945,105600000.0
2009-10-23 01:53:00,151.94,151.95,151.925,151.94,123300000.0
2009-10-23 01:54:00,151.95,151.995,151.945,151.985,144600000.0
2009-10-23 01:55:00,151.995,151.995,151.96,151.965,80600000.0
2009-10-23 01:56:00,151.975,152.01,151.975,152.01,128800000.0
2009-10-23 01:57:00,152.01,152.01,151.985,151.985,44300000.0
2009-10-23 01:58:00,151.985,152.005,151.975,151.99,108900000.0
2009-10-23 01:59:00,151.995,152.025,151.98,152.02,169600000.0
2009-10-23 02:00:00,152.02,152.05,151.97,151.98,153300000.0
2009-10-23 02:01:00,151.975,151.98,151.955,151.97,103000000.0
2009-10-23 02:02:00,151.965,152.01,151.96,151.995,120500000.0
2009-10-23 02:03:00,151.99,152.2,151.985,152.175,225500000.0
2009-10-23 02:04:00,152.17,152.265,152.145,152.26,295800000.0
2009-10-23 02:05:00,152.27,152.315,152.245,152.29,200800000.0
2009-10-23 02:06:00,152.28,152.295,152.165,152.29,265200000.0
2009-10-23 02:07:00,152.3,152.35,152.285,152.33,300100000.0
2009-10-23 02:08:00,152.33,152.35,152.3,152.335,132200000.0
2009-10-23 02:09:00,152.34,152.375,152.325,152.36,273600000.0
2009-10-23 02:10:00,152.365,152.435,152.355,152.41,201200000.0
2009-10-23 02:11:00,152.41,152.44,152.405,152.435,63200000.0
2009-10-23 02:12:00,152.435,152.51,152.425,152.48,193200000.0
2009-10-23 02:13:00,152.485,152.485,152.41,152.425,132600000.0
2009-10-23 02:14:00,152.42,152.44,152.405,152.44,131100000.0
2009-10-23 02:15:00,152.44,152.525,152.44,152.515,218000000.0
2009-10-23 02:16:00,152.515,152.53,152.445,152.475,212300000.0
2009-10-23 02:17:00,152.475,152.475,152.42,152.42,98800000.0
2009-10-23 02:18:00,152.42,152.45,152.365,152.435,167100000.0
2009-10-23 02:19:00,152.44,152.51,152.43,152.495,213400000.0
2009-10-23 02:20:00,152.51,152.53,152.49,152.5,216200000.0
2009-10-23 02:21:00,152.505,152.56,152.505,152.54,247400000.0
2009-10-23 02:22:00,152.54,152.545,152.45,152.45,204300000.0
2009-10-23 02:23:00,152.45,152.47,152.41,152.465,239300000.0
2009-10-23 02:24:00,152.465,152.475,152.4,152.435,208500000.0
2009-10-23 02:25:00,152.43,152.43,152.385,152.385,65800000.0
2009-10-23 02:26:00,152.4,152.415,152.365,152.41,171600000.0
2009-10-23 02:27:00,152.41,152.41,152.35,152.4,169400000.0
2009-10-23 02:28:00,152.4,152.4,152.345,152.345,63800000.0
2009-10-23 02:29:00,152.345,152.375,152.335,152.345,125700000.0
2009-10-23 02:30:00,152.35,152.37,152.335,152.36,43400000.0
2009-10-23 02:31:00,152.355,152.355,152.325,152.33,91600000.0
2009-10-23 02:32:00,152.33,152.33,152.315,152.315,57700000.0
2009-10-23 02:33:00,152.29,152.315,152.23,152.26,159800000.0
2009-10-23 02:34:00,152.255,152.325,152.255,152.295,203400000.0
2009-10-23 02:35:00,152.305,152.315,152.28,152.29,84800000.0
2009-10-23 02:36:00,152.285,152.32,152.25,152.315,203700000.0
2009-10-23 02:37:00,152.315,152.355,152.305,152.34,215100000.0
2009-10-23 02:38:00,152.335,152.355,152.335,152.355,114000000.0
2009-10-23 02:39:00,152.355,152.36,152.325,152.345,123400000.0
2009-10-23 02:40:00,152.345,152.345,152.29,152.305,144900000.0
2009-10-23 02:41:00,152.3,152.315,152.245,152.26,150800000.0
2009-10-23 02:42:00,152.26,152.26,152.22,152.25,118700000.0
2009-10-23 02:43:00,152.245,152.315,152.225,152.27,171800000.0
2009-10-23 02:44:00,152.265,152.305,152.26,152.3,100500000.0
2009-10-23 02:45:00,152.3,152.345,152.295,152.315,115000000.0
2009-10-23 02:46:00,152.315,152.315,152.27,152.3,56400000.0
2009-10-23 02:47:00,152.305,152.335,152.3,152.32,231400000.0
2009-10-23 02:48:00,152.325,152.345,152.3,152.345,138800000.0
2009-10-23 02:49:00,152.34,152.34,152.245,152.265,231900000.0
2009-10-23 02:50:00,152.275,152.305,152.22,152.3,204000000.0
2009-10-23 02:51:00,152.3,152.32,152.285,152.3,148900000.0
2009-10-23 02:52:00,152.305,152.315,152.285,152.285,132600000.0
2009-10-23 02:53:00,152.295,152.325,152.28,152.305,165800000.0
2009-10-23 02:54:00,152.31,152.335,152.25,152.275,259700000.0
2009-10-23 02:55:00,152.285,152.34,152.285,152.305,236200000.0
2009-10-23 02:56:00,152.305,152.325,152.3,152.31,144400000.0
2009-10-23 02:57:00,152.305,152.33,152.295,152.32,187000000.0
2009-10-23 02:58:00,152.31,152.33,152.295,152.3,193200000.0
2009-10-23 02:59:00,152.295,152.35,152.29,152.34,89000000.0
2009-10-23 03:00:00,152.34,152.355,152.31,152.32,183900000.0
2009-10-23 03:01:00,152.325,152.35,152.29,152.295,204000000.0
2009-10-23 03:02:00,152.29,152.315,152.265,152.27,145700000.0
2009-10-23 03:03:00,152.275,152.295,152.255,152.27,247500000.0
2009-10-23 03:04:00,152.27,152.27,152.255,152.26,88000000.0
2009-10-23 03:05:00,152.26,152.265,152.21,152.24,264400000.0
2009-10-23 03:06:00,152.23,152.235,152.195,152.215,70500000.0
2009-10-23 03:07:00,152.215,152.215,152.19,152.205,118500000.0
2009-10-23 03:08:00,152.195,152.27,152.195,152.27,160700000.0
2009-10-23 03:09:00,152.26,152.275,152.23,152.255,138800000.0
2009-10-23 03:10:00,152.25,152.275,152.25,152.265,44200000.0
2009-10-23 03:11:00,152.27,152.285,152.27,152.28,35000000.0
2009-10-23 03:12:00,152.28,152.355,152.275,152.33,153400000.0
2009-10-23 03:13:00,152.335,152.36,152.325,152.345,109600000.0
2009-10-23 03:14:00,152.37,152.405,152.36,152.405,136200000.0
2009-10-23 03:15:00,152.41,152.48,152.405,152.465,254600000.0
2009-10-23 03:16:00,152.44,152.48,152.42,152.47,205600000.0
2009-10-23 03:17:00,152.47,152.57,152.47,152.505,193000000.0
2009-10-23 03:18:00,152.51,152.55,152.51,152.53,127400000.0
2009-10-23 03:19:00,152.54,152.54,152.475,152.475,184000000.0
2009-10-23 03:20:00,152.475,152.52,152.46,152.49,145300000.0
2009-10-23 03:21:00,152.485,152.51,152.455,152.51,123200000.0
2009-10-23 03:22:00,152.51,152.51,152.465,152.48,103200000.0
2009-10-23 03:23:00,152.475,152.495,152.475,152.48,175500000.0
2009-10-23 03:24:00,152.48,152.5,152.475,152.48,130800000.0
2009-10-23 03:25:00,152.485,152.49,152.455,152.46,90400000.0
2009-10-23 03:26:00,152.455,152.47,152.425,152.455,111100000.0
2009-10-23 03:27:00,152.455,152.48,152.425,152.48,146200000.0
2009-10-23 03:28:00,152.475,152.485,152.43,152.46,216100000.0
2009-10-23 03:29:00,152.46,152.475,152.445,152.47,83800000.0
2009-10-23 03:30:00,152.47,152.48,152.45,152.455,77200000.0
2009-10-23 03:31:00,152.465,152.505,152.45,152.49,118400000.0
2009-10-23 03:32:00,152.485,152.5,152.47,152.48,129200000.0
2009-10-23 03:33:00,152.475,152.485,152.46,152.485,22800000.0
2009-10-23 03:34:00,152.485,152.485,152.43,152.475,44400000.0
2009-10-23 03:35:00,152.485,152.495,152.44,152.46,116500000.0
2009-10-23 03:36:00,152.45,152.51,152.45,152.5,148400000.0
2009-10-23 03:37:00,152.49,152.49,152.45,152.48,156900000.0
2009-10-23 03:38:00,152.49,152.495,152.475,152.48,66800000.0
2009-10-23 03:39:00,152.49,152.51,152.475,152.5,143100000.0
2009-10-23 03:40:00,152.5,152.535,152.475,152.53,165500000.0
2009-10-23 03:41:00,152.53,152.53,152.47,152.48,146600000.0
2009-10-23 03:42:00,152.485,152.505,152.465,152.49,111100000.0
2009-10-23 03:43:00,152.5,152.515,152.485,152.485,66700000.0
2009-10-23 03:44:00,152.49,152.495,152.475,152.49,200300000.0
2009-10-23 03:45:00,152.5,152.535,152.415,152.415,181600000.0
2009-10-23 03:46:00,152.415,152.47,152.41,152.455,174700000.0
2009-10-23 03:47:00,152.455,152.49,152.455,152.475,53400000.0
2009-10-23 03:48:00,152.475,152.475,152.455,152.455,45200000.0
2009-10-23 03:49:00,152.455,152.475,152.435,152.47,158600000.0
2009-10-23 03:50:00,152.47,152.48,152.43,152.43,92500000.0
2009-10-23 03:51:00,152.43,152.47,152.43,152.44,110300000.0
2009-10-23 03:52:00,152.445,152.48,152.435,152.46,114600000.0
2009-10-23 03:53:00,152.46,152.485,152.46,152.465,115600000.0
2009-10-23 03:54:00,152.475,152.48,152.465,152.475,27400000.0
2009-10-23 03:55:00,152.475,152.48,152.46,152.48,29400000.0
2009-10-23 03:56:00,152.485,152.515,152.485,152.505,67200000.0
2009-10-23 03:57:00,152.51,152.525,152.5,152.505,102000000.0
2009-10-23 03:58:00,152.5,152.52,152.495,152.51,96400000.0
2009-10-23 03:59:00,152.51,152.54,152.51,152.53,105700000.0
2009-10-23 04:00:00,152.53,152.545,152.525,152.53,68000000.0
2009-10-23 04:01:00,152.535,152.54,152.505,152.51,75300000.0
2009-10-23 04:02:00,152.515,152.535,152.5,152.5,35600000.0
2009-10-23 04:03:00,152.495,152.495,152.47,152.475,64000000.0
2009-10-23 04:04:00,152.48,152.54,152.475,152.535,90200000.0
2009-10-23 04:05:00,152.535,152.54,152.475,152.48,143800000.0
2009-10-23 04:06:00,152.48,152.48,152.45,152.455,166400000.0
2009-10-23 04:07:00,152.455,152.475,152.45,152.46,114400000.0
2009-10-23 04:08:00,152.455,152.475,152.455,152.47,138900000.0
2009-10-23 04:09:00,152.48,152.48,152.455,152.46,130000000.0
2009-10-23 04:10:00,152.46,152.47,152.44,152.445,64800000.0
2009-10-23 04:11:00,152.45,152.46,152.41,152.435,133400000.0
2009-10-23 04:12:00,152.44,152.465,152.42,152.445,95000000.0
2009-10-23 04:13:00,152.445,152.475,152.405,152.43,213700000.0
2009-10-23 04:14:00,152.435,152.49,152.435,152.475,225700000.0
2009-10-23 04:15:00,152.47,152.515,152.47,152.505,126400000.0
2009-10-23 04:16:00,152.51,152.565,152.505,152.56,144400000.0
2009-10-23 04:17:00,152.56,152.56,152.5,152.515,151000000.0
2009-10-23 04:18:00,152.52,152.555,152.52,152.53,74400000.0
2009-10-23 04:19:00,152.54,152.565,152.52,152.52,172700000.0
2009-10-23 04:20:00,152.52,152.56,152.51,152.54,173900000.0
2009-10-23 04:21:00,152.555,152.555,152.515,152.555,83000000.0
2009-10-23 04:22:00,152.555,152.59,152.555,152.57,97200000.0
2009-10-23 04:23:00,152.57,152.63,152.57,152.575,236000000.0
2009-10-23 04:24:00,152.575,152.595,152.535,152.58,159600000.0
2009-10-23 04:25:00,152.56,152.655,152.555,152.63,180400000.0
2009-10-23 04:26:00,152.625,152.66,152.575,152.575,202300000.0
2009-10-23 04:27:00,152.57,152.645,152.57,152.59,160500000.0
2009-10-23 04:28:00,152.595,152.595,152.55,152.56,178600000.0
2009-10-23 04:29:00,152.56,152.625,152.555,152.595,153000000.0
2009-10-23 04:30:00,152.59,152.59,152.56,152.57,72200000.0
2009-10-23 04:31:00,152.57,152.65,152.57,152.63,178400000.0
2009-10-23 04:32:00,152.63,152.63,152.595,152.61,158000000.0
2009-10-23 04:33:00,152.61,152.615,152.545,152.545,124200000.0
2009-10-23 04:34:00,152.545,152.55,152.485,152.505,209600000.0
2009-10-23 04:35:00,152.505,152.57,152.505,152.57,203600000.0
2009-10-23 04:36:00,152.57,152.61,152.56,152.605,109700000.0
2009-10-23 04:37:00,152.6,152.655,152.6,152.635,133800000.0
2009-10-23 04:38:00,152.63,152.63,152.555,152.56,128800000.0
2009-10-23 04:39:00,152.55,152.575,152.52,152.53,161100000.0
2009-10-23 04:40:00,152.54,152.565,152.53,152.565,139000000.0
2009-10-23 04:41:00,152.545,152.56,152.54,152.55,69800000.0
2009-10-23 04:42:00,152.55,152.595,152.535,152.59,119000000.0
2009-10-23 04:43:00,152.59,152.605,152.57,152.575,111400000.0
2009-10-23 04:44:00,152.58,152.59,152.57,152.585,83600000.0
2009-10-23 04:45:00,152.595,152.62,152.585,152.595,78600000.0
2009-10-23 04:46:00,152.595,152.62,152.585,152.6,160300000.0
2009-10-23 04:47:00,152.6,152.6,152.57,152.58,77700000.0
2009-10-23 04:48:00,152.575,152.595,152.565,152.595,88700000.0
2009-10-23 04:49:00,152.585,152.615,152.575,152.595,130600000.0
2009-10-23 04:50:00,152.595,152.615,152.59,152.6,73500000.0
2009-10-23 04:51:00,152.615,152.615,152.6,152.605,48700000.0
2009-10-23 04:52:00,152.61,152.695,152.61,152.695,137700000.0
2009-10-23 04:53:00,152.72,152.725,152.675,152.695,187200000.0
2009-10-23 04:54:00,152.695,152.72,152.69,152.72,191100000.0
2009-10-23 04:55:00,152.72,152.745,152.71,152.735,165600000.0
2009-10-23 04:56:00,152.725,152.73,152.675,152.695,171300000.0
2009-10-23 04:57:00,152.695,152.74,152.695,152.725,156300000.0
2009-10-23 04:58:00,152.735,152.735,152.68,152.685,141500000.0
2009-10-23 04:59:00,152.685,152.685,152.62,152.62,111600000.0
2009-10-23 05:00:00,152.62,152.695,152.62,152.695,78500000.0
2009-10-23 05:01:00,152.695,152.7,152.68,152.685,55200000.0
2009-10-23 05:02:00,152.685,152.695,152.67,152.675,79100000.0
2009-10-23 05:03:00,152.68,152.69,152.68,152.685,35700000.0
2009-10-23 05:04:00,152.685,152.705,152.66,152.705,65700000.0
2009-10-23 05:05:00,152.71,152.72,152.705,152.705,60500000.0
2009-10-23 05:06:00,152.705,152.71,152.655,152.655,133600000.0
2009-10-23 05:07:00,152.655,152.67,152.655,152.66,100200000.0
2009-10-23 05:08:00,152.66,152.675,152.66,152.67,67900000.0
2009-10-23 05:09:00,152.67,152.67,152.62,152.62,76100000.0
2009-10-23 05:10:00,152.62,152.635,152.59,152.62,121400000.0
2009-10-23 05:11:00,152.62,152.64,152.61,152.61,77200000.0
2009-10-23 05:12:00,152.615,152.63,152.615,152.62,42000000.0
2009-10-23 05:13:00,152.62,152.62,152.595,152.605,93700000.0
2009-10-23 05:14:00,152.605,152.62,152.585,152.6,148500000.0
2009-10-23 05:15:00,152.6,152.605,152.58,152.585,93400000.0
2009-10-23 05:16:00,152.585,152.59,152.57,152.575,107100000.0
2009-10-23 05:17:00,152.575,152.595,152.575,152.595,72600000.0
2009-10-23 05:18:00,152.605,152.605,152.54,152.55,97000000.0
2009-10-23 05:19:00,152.55,152.58,152.535,152.54,110400000.0
2009-10-23 05:20:00,152.55,152.57,152.55,152.565,47900000.0
2009-10-23 05:21:00,152.57,152.57,152.54,152.545,41000000.0
2009-10-23 05:22:00,152.55,152.605,152.545,152.575,145700000.0
2009-10-23 05:23:00,152.575,152.595,152.575,152.595,23800000.0
2009-10-23 05:24:00,152.595,152.595,152.595,152.595,12400000.0
2009-10-23 05:25:00,152.595,152.6,152.58,152.585,89600000.0
2009-10-23 05:26:00,152.585,152.59,152.575,152.575,44600000.0
2009-10-23 05:27:00,152.575,152.585,152.575,152.585,21400000.0
2009-10-23 05:28:00,152.585,152.585,152.575,152.585,39700000.0
2009-10-23 05:29:00,152.575,152.575,152.52,152.525,96600000.0
2009-10-23 05:30:00,152.525,152.57,152.525,152.56,121500000.0
2009-10-23 05:31:00,152.565,152.61,152.515,152.515,211000000.0
2009-10-23 05:32:00,152.52,152.53,152.515,152.525,101700000.0
2009-10-23 05:33:00,152.53,152.555,152.515,152.555,62100000.0
2009-10-23 05:34:00,152.555,152.555,152.525,152.545,81600000.0
2009-10-23 05:35:00,152.545,152.555,152.535,152.55,94200000.0
2009-10-23 05:36:00,152.55,152.555,152.505,152.53,96800000.0
2009-10-23 05:37:00,152.535,152.59,152.535,152.565,165500000.0
2009-10-23 05:38:00,152.57,152.575,152.545,152.555,153300000.0
2009-10-23 05:39:00,152.555,152.575,152.53,152.55,80400000.0
2009-10-23 05:40:00,152.55,152.565,152.545,152.545,46900000.0
2009-10-23 05:41:00,152.545,152.55,152.525,152.525,72200000.0
2009-10-23 05:42:00,152.52,152.545,152.52,152.53,60900000.0
2009-10-23 05:43:00,152.535,152.54,152.525,152.535,51800000.0
2009-10-23 05:44:00,152.535,152.535,152.465,152.465,52900000.0
2009-10-23 05:45:00,152.465,152.475,152.425,152.425,130200000.0
2009-10-23 05:46:00,152.43,152.44,152.395,152.395,138800000.0
2009-10-23 05:47:00,152.395,152.445,152.395,152.415,122900000.0
2009-10-23 05:48:00,152.42,152.45,152.42,152.435,73500000.0
2009-10-23 05:49:00,152.435,152.45,152.395,152.395,171700000.0
2009-10-23 05:50:00,152.395,152.42,152.37,152.37,80200000.0
2009-10-23 05:51:00,152.365,152.38,152.33,152.33,211500000.0
2009-10-23 05:52:00,152.33,152.34,152.3,152.32,117400000.0
2009-10-23 05:53:00,152.315,152.315,152.27,152.28,145500000.0
2009-10-23 05:54:00,152.28,152.285,152.27,152.285,64100000.0
2009-10-23 05:55:00,152.285,152.33,152.285,152.33,122100000.0
2009-10-23 05:56:00,152.34,152.34,152.305,152.335,138400000.0
2009-10-23 05:57:00,152.335,152.36,152.335,152.36,13100000.0
2009-10-23 05:58:00,152.36,152.385,152.36,152.38,46100000.0
2009-10-23 05:59:00,152.38,152.39,152.365,152.375,122100000.0
2009-10-23 06:00:00,152.375,152.385,152.37,152.385,27900000.0
2009-10-23 06:01:00,152.385,152.385,152.385,152.385,58600000.0
2009-10-23 06:02:00,152.385,152.39,152.375,152.385,65300000.0
2009-10-23 06:03:00,152.385,152.405,152.36,152.365,105200000.0
2009-10-23 06:04:00,152.365,152.37,152.355,152.36,63200000.0
2009-10-23 06:05:00,152.365,152.365,152.325,152.33,83500000.0
2009-10-23 06:06:00,152.335,152.365,152.33,152.365,93500000.0
2009-10-23 06:07:00,152.37,152.375,152.315,152.335,178700000.0
2009-10-23 06:08:00,152.335,152.355,152.32,152.335,53600000.0
2009-10-23 06:09:00,152.335,152.345,152.325,152.34,72300000.0
2009-10-23 06:10:00,152.335,152.345,152.33,152.33,83100000.0
2009-10-23 06:11:00,152.345,152.385,152.34,152.365,137500000.0
2009-10-23 06:12:00,152.37,152.4,152.37,152.375,61100000.0
2009-10-23 06:13:00,152.375,152.38,152.365,152.37,103100000.0
2009-10-23 06:14:00,152.37,152.385,152.37,152.38,31400000.0
2009-10-23 06:15:00,152.38,152.415,152.38,152.41,77100000.0
2009-10-23 06:16:00,152.405,152.415,152.39,152.415,73600000.0
2009-10-23 06:17:00,152.41,152.42,152.395,152.41,72900000.0
2009-10-23 06:18:00,152.41,152.41,152.4,152.4,73200000.0
2009-10-23 06:19:00,152.405,152.405,152.335,152.36,175200000.0
2009-10-23 06:20:00,152.36,152.36,152.35,152.35,72100000.0
2009-10-23 06:21:00,152.35,152.35,152.335,152.335,32800000.0
2009-10-23 06:22:00,152.34,152.35,152.335,152.34,83000000.0
2009-10-23 06:23:00,152.34,152.34,152.315,152.315,156000000.0
2009-10-23 06:24:00,152.315,152.35,152.315,152.335,150400000.0
2009-10-23 06:25:00,152.335,152.35,152.32,152.345,81700000.0
2009-10-23 06:26:00,152.35,152.35,152.325,152.325,87600000.0
2009-10-23 06:27:00,152.325,152.33,152.31,152.325,78400000.0
2009-10-23 06:28:00,152.325,152.34,152.315,152.34,70700000.0
2009-10-23 06:29:00,152.335,152.335,152.335,152.335,3800000.0
2009-10-23 06:30:00,152.34,152.4,152.34,152.385,150900000.0
2009-10-23 06:31:00,152.385,152.395,152.385,152.39,54200000.0
2009-10-23 06:32:00,152.38,152.4,152.38,152.4,109700000.0
2009-10-23 06:33:00,152.4,152.48,152.4,152.465,235800000.0
2009-10-23 06:34:00,152.465,152.465,152.43,152.43,57300000.0
2009-10-23 06:35:00,152.435,152.455,152.435,152.445,53600000.0
2009-10-23 06:36:00,152.455,152.46,152.44,152.44,127000000.0
2009-10-23 06:37:00,152.45,152.475,152.45,152.47,56100000.0
2009-10-23 06:38:00,152.47,152.49,152.47,152.49,99100000.0
2009-10-23 06:39:00,152.48,152.515,152.475,152.51,126000000.0
2009-10-23 06:40:00,152.51,152.54,152.51,152.52,172800000.0
2009-10-23 06:41:00,152.51,152.55,152.5,152.54,139700000.0
2009-10-23 06:42:00,152.53,152.545,152.505,152.545,161000000.0
2009-10-23 06:43:00,152.54,152.575,152.54,152.55,143200000.0
2009-10-23 06:44:00,152.55,152.55,152.52,152.525,124700000.0
2009-10-23 06:45:00,152.515,152.54,152.485,152.51,104100000.0
2009-10-23 06:46:00,152.51,152.55,152.505,152.54,89100000.0
2009-10-23 06:47:00,152.54,152.56,152.535,152.555,94900000.0
2009-10-23 06:48:00,152.555,152.565,152.535,152.54,72600000.0
2009-10-23 06:49:00,152.53,152.595,152.485,152.595,167100000.0
2009-10-23 06:50:00,152.595,152.595,152.505,152.54,105400000.0
2009-10-23 06:51:00,152.54,152.54,152.48,152.495,213300000.0
2009-10-23 06:52:00,152.5,152.52,152.475,152.49,78300000.0
2009-10-23 06:53:00,152.49,152.525,152.48,152.51,104000000.0
2009-10-23 06:54:00,152.51,152.615,152.505,152.6,200600000.0
2009-10-23 06:55:00,152.6,152.66,152.595,152.65,163600000.0
2009-10-23 06:56:00,152.645,152.66,152.605,152.61,161000000.0
2009-10-23 06:57:00,152.61,152.62,152.565,152.585,228700000.0
2009-10-23 06:58:00,152.585,152.59,152.525,152.53,197700000.0
2009-10-23 06:59:00,152.545,152.545,152.485,152.51,111000000.0
2009-10-23 07:00:00,152.525,152.55,152.49,152.55,149400000.0
2009-10-23 07:01:00,152.55,152.605,152.54,152.58,160100000.0
2009-10-23 07:02:00,152.58,152.605,152.55,152.56,181500000.0
2009-10-23 07:03:00,152.56,152.565,152.535,152.56,104900000.0
2009-10-23 07:04:00,152.56,152.57,152.525,152.54,70000000.0
2009-10-23 07:05:00,152.54,152.55,152.515,152.515,78100000.0
2009-10-23 07:06:00,152.505,152.545,152.5,152.52,104300000.0
2009-10-23 07:07:00,152.525,152.53,152.51,152.525,75100000.0
2009-10-23 07:08:00,152.53,152.535,152.505,152.52,174200000.0
2009-10-23 07:09:00,152.53,152.555,152.52,152.555,246600000.0
2009-10-23 07:10:00,152.555,152.555,152.54,152.55,60500000.0
2009-10-23 07:11:00,152.55,152.58,152.51,152.55,229500000.0
2009-10-23 07:12:00,152.555,152.56,152.54,152.55,95600000.0
2009-10-23 07:13:00,152.555,152.56,152.52,152.525,90200000.0
2009-10-23 07:14:00,152.525,152.56,152.49,152.54,184000000.0
2009-10-23 07:15:00,152.545,152.57,152.52,152.52,205800000.0
2009-10-23 07:16:00,152.52,152.535,152.52,152.535,51800000.0
2009-10-23 07:17:00,152.535,152.535,152.525,152.525,53700000.0
2009-10-23 07:18:00,152.52,152.54,152.51,152.52,129600000.0
2009-10-23 07:19:00,152.52,152.52,152.475,152.475,83200000.0
2009-10-23 07:20:00,152.475,152.52,152.475,152.51,213300000.0
2009-10-23 07:21:00,152.505,152.53,152.47,152.53,179000000.0
2009-10-23 07:22:00,152.53,152.53,152.505,152.51,90200000.0
2009-10-23 07:23:00,152.51,152.51,152.465,152.475,239200000.0
2009-10-23 07:24:00,152.48,152.51,152.44,152.44,132600000.0
2009-10-23 07:25:00,152.445,152.465,152.405,152.44,190600000.0
2009-10-23 07:26:00,152.44,152.505,152.44,152.475,252800000.0
2009-10-23 07:27:00,152.48,152.485,152.44,152.455,184900000.0
2009-10-23 07:28:00,152.455,152.485,152.445,152.445,114600000.0
2009-10-23 07:29:00,152.44,152.44,152.345,152.375,176900000.0
2009-10-23 07:30:00,152.375,152.38,152.345,152.38,224100000.0
2009-10-23 07:31:00,152.38,152.44,152.375,152.435,195000000.0
2009-10-23 07:32:00,152.44,152.44,152.415,152.415,110000000.0
2009-10-23 07:33:00,152.415,152.415,152.36,152.375,164900000.0
2009-10-23 07:34:00,152.38,152.395,152.34,152.355,200100000.0
2009-10-23 07:35:00,152.355,152.385,152.355,152.37,48800000.0
2009-10-23 07:36:00,152.375,152.38,152.36,152.36,57200000.0
2009-10-23 07:37:00,152.36,152.39,152.36,152.365,114500000.0
2009-10-23 07:38:00,152.37,152.375,152.36,152.37,82600000.0
2009-10-23 07:39:00,152.37,152.37,152.36,152.36,41600000.0
2009-10-23 07:40:00,152.37,152.38,152.34,152.34,125400000.0
2009-10-23 07:41:00,152.34,152.375,152.33,152.36,114900000.0
2009-10-23 07:42:00,152.36,152.435,152.355,152.425,154800000.0
2009-10-23 07:43:00,152.425,152.43,152.34,152.425,207000000.0
2009-10-23 07:44:00,152.425,152.47,152.41,152.455,163400000.0
2009-10-23 07:45:00,152.455,152.47,152.41,152.46,175900000.0
2009-10-23 07:46:00,152.46,152.465,152.45,152.455,38100000.0
2009-10-23 07:47:00,152.445,152.455,152.41,152.42,249600000.0
2009-10-23 07:48:00,152.415,152.43,152.39,152.43,192200000.0
2009-10-23 07:49:00,152.43,152.46,152.42,152.44,223200000.0
2009-10-23 07:50:00,152.44,152.475,152.425,152.47,177000000.0
2009-10-23 07:51:00,152.47,152.545,152.46,152.54,178300000.0
2009-10-23 07:52:00,152.54,152.58,152.47,152.52,267300000.0
2009-10-23 07:53:00,152.53,152.53,152.465,152.465,219700000.0
2009-10-23 07:54:00,152.46,152.495,152.46,152.485,88300000.0
2009-10-23 07:55:00,152.485,152.51,152.47,152.51,44500000.0
2009-10-23 07:56:00,152.51,152.51,152.47,152.485,103200000.0
2009-10-23 07:57:00,152.485,152.505,152.475,152.505,89800000.0
2009-10-23 07:58:00,152.51,152.54,152.495,152.51,107000000.0
2009-10-23 07:59:00,152.51,152.53,152.5,152.525,233100000.0
2009-10-23 08:00:00,152.525,152.53,152.5,152.5,142900000.0
2009-10-23 08:01:00,152.505,152.52,152.485,152.51,212500000.0
2009-10-23 08:02:00,152.51,152.53,152.47,152.495,156200000.0
2009-10-23 08:03:00,152.495,152.495,152.455,152.49,210200000.0
2009-10-23 08:04:00,152.49,152.525,152.48,152.51,202500000.0
2009-10-23 08:05:00,152.51,152.605,152.505,152.56,309300000.0
2009-10-23 08:06:00,152.56,152.595,152.56,152.585,96100000.0
2009-10-23 08:07:00,152.585,152.585,152.545,152.555,131000000.0
2009-10-23 08:08:00,152.55,152.565,152.54,152.55,130500000.0
2009-10-23 08:09:00,152.55,152.57,152.52,152.54,118700000.0
2009-10-23 08:10:00,152.535,152.56,152.49,152.505,185000000.0
2009-10-23 08:11:00,152.5,152.515,152.47,152.47,126600000.0
2009-10-23 08:12:00,152.47,152.49,152.435,152.47,263600000.0
2009-10-23 08:13:00,152.47,152.495,152.45,152.485,249700000.0
2009-10-23 08:14:00,152.485,152.51,152.465,152.465,184700000.0
2009-10-23 08:15:00,152.46,152.505,152.41,152.495,179700000.0
2009-10-23 08:16:00,152.5,152.665,152.5,152.665,285700000.0
2009-10-23 08:17:00,152.67,152.675,152.555,152.575,212500000.0
2009-10-23 08:18:00,152.57,152.69,152.56,152.685,276900000.0
2009-10-23 08:19:00,152.685,152.7,152.62,152.62,190300000.0
2009-10-23 08:20:00,152.625,152.645,152.535,152.54,299600000.0
2009-10-23 08:21:00,152.54,152.59,152.54,152.59,187300000.0
2009-10-23 08:22:00,152.59,152.635,152.585,152.625,273800000.0
2009-10-23 08:23:00,152.63,152.65,152.575,152.65,275800000.0
2009-10-23 08:24:00,152.65,152.69,152.605,152.65,241500000.0
2009-10-23 08:25:00,152.65,152.65,152.595,152.605,264300000.0
2009-10-23 08:26:00,152.605,152.645,152.605,152.635,179400000.0
2009-10-23 08:27:00,152.635,152.635,152.565,152.575,166500000.0
2009-10-23 08:28:00,152.575,152.735,152.55,152.7,253400000.0
2009-10-23 08:29:00,152.695,152.78,152.65,152.78,274400000.0
2009-10-23 08:30:00,152.785,152.8,152.73,152.73,271900000.0
2009-10-23 08:31:00,152.735,152.75,152.69,152.725,191000000.0
2009-10-23 08:32:00,152.725,152.73,152.65,152.675,201900000.0
2009-10-23 08:33:00,152.675,152.705,152.65,152.705,320800000.0
2009-10-23 08:34:00,152.68,152.68,152.61,152.61,242800000.0
2009-10-23 08:35:00,152.61,152.64,152.595,152.635,246100000.0
2009-10-23 08:36:00,152.635,152.72,152.635,152.72,212900000.0
2009-10-23 08:37:00,152.715,152.74,152.68,152.68,232600000.0
2009-10-23 08:38:00,152.68,152.72,152.675,152.72,276900000.0
2009-10-23 08:39:00,152.725,152.745,152.71,152.725,321900000.0
2009-10-23 08:40:00,152.725,152.91,152.725,152.9,250100000.0
2009-10-23 08:41:00,152.905,152.915,152.845,152.885,240400000.0
2009-10-23 08:42:00,152.885,152.985,152.83,152.97,275900000.0
2009-10-23 08:43:00,152.97,153.0,152.92,152.92,197700000.0
2009-10-23 08:44:00,152.92,152.93,152.86,152.91,175100000.0
2009-10-23 08:45:00,152.905,152.94,152.895,152.91,211400000.0
2009-10-23 08:46:00,152.915,152.925,152.9,152.915,168300000.0
2009-10-23 08:47:00,152.915,152.97,152.895,152.94,206400000.0
2009-10-23 08:48:00,152.94,152.965,152.93,152.95,173700000.0
2009-10-23 08:49:00,152.955,152.96,152.855,152.87,142700000.0
2009-10-23 08:50:00,152.87,152.88,152.855,152.855,102600000.0
2009-10-23 08:51:00,152.85,152.865,152.82,152.82,160200000.0
2009-10-23 08:52:00,152.82,152.835,152.77,152.78,233700000.0
2009-10-23 08:53:00,152.775,152.825,152.765,152.825,165600000.0
2009-10-23 08:54:00,152.825,152.89,152.825,152.845,196800000.0
2009-10-23 08:55:00,152.84,152.875,152.825,152.865,103300000.0
2009-10-23 08:56:00,152.875,152.885,152.815,152.85,185900000.0
2009-10-23 08:57:00,152.855,152.94,152.845,152.885,257800000.0
2009-10-23 08:58:00,152.88,152.92,152.82,152.82,220200000.0
2009-10-23 08:59:00,152.82,152.845,152.785,152.805,154000000.0
2009-10-23 09:00:00,152.805,152.86,152.805,152.86,164800000.0
2009-10-23 09:01:00,152.86,152.865,152.79,152.82,218800000.0
2009-10-23 09:02:00,152.82,152.96,152.82,152.94,307300000.0
2009-10-23 09:03:00,152.94,152.99,152.925,152.925,226200000.0
2009-10-23 09:04:00,152.925,153.02,152.915,153.0,272000000.0
2009-10-23 09:05:00,153.01,153.02,152.975,152.99,236800000.0
2009-10-23 09:06:00,152.99,153.005,152.965,152.975,254800000.0
2009-10-23 09:07:00,152.975,152.98,152.955,152.98,178300000.0
2009-10-23 09:08:00,152.985,152.985,152.935,152.935,159100000.0
2009-10-23 09:09:00,152.93,152.965,152.9,152.965,210200000.0
2009-10-23 09:10:00,152.975,152.99,152.905,152.905,244100000.0
2009-10-23 09:11:00,152.905,152.935,152.895,152.91,160400000.0
2009-10-23 09:12:00,152.91,152.935,152.905,152.905,171400000.0
2009-10-23 09:13:00,152.905,152.91,152.86,152.885,162300000.0
2009-10-23 09:14:00,152.885,152.925,152.885,152.915,199100000.0
2009-10-23 09:15:00,152.915,152.95,152.89,152.92,228500000.0
2009-10-23 09:16:00,152.92,152.925,152.87,152.87,248600000.0
2009-10-23 09:17:00,152.87,153.005,152.86,152.995,289800000.0
2009-10-23 09:18:00,152.99,153.005,152.975,152.985,124600000.0
2009-10-23 09:19:00,152.99,153.005,152.915,152.915,178000000.0
2009-10-23 09:20:00,152.93,152.985,152.93,152.945,81800000.0
2009-10-23 09:21:00,152.95,153.025,152.945,152.995,128600000.0
2009-10-23 09:22:00,152.995,153.015,152.98,153.01,110000000.0
2009-10-23 09:23:00,153.01,153.02,152.985,152.985,173900000.0
2009-10-23 09:24:00,152.985,152.99,152.98,152.98,95000000.0
2009-10-23 09:25:00,152.985,153.04,152.985,153.025,149900000.0
2009-10-23 09:26:00,153.035,153.05,153.005,153.02,131200000.0
2009-10-23 09:27:00,153.02,153.05,153.01,153.04,167900000.0
2009-10-23 09:28:00,153.035,153.125,153.02,153.125,315700000.0
2009-10-23 09:29:00,153.125,153.125,153.06,153.07,288700000.0
2009-10-23 09:30:00,153.07,153.07,152.99,153.02,234200000.0
2009-10-23 09:31:00,153.015,153.045,153.0,153.01,123200000.0
2009-10-23 09:32:00,153.01,153.035,153.005,153.02,153500000.0
2009-10-23 09:33:00,153.015,153.025,152.98,153.01,169000000.0
2009-10-23 09:34:00,153.01,153.1,153.005,153.1,198100000.0
2009-10-23 09:35:00,153.105,153.115,152.98,152.985,212300000.0
2009-10-23 09:36:00,152.98,152.99,152.925,152.97,261600000.0
2009-10-23 09:37:00,152.97,153.13,152.965,153.11,263300000.0
2009-10-23 09:38:00,153.105,153.11,153.045,153.05,132000000.0
2009-10-23 09:39:00,153.05,153.095,153.025,153.075,237800000.0
2009-10-23 09:40:00,153.075,153.13,153.07,153.12,217400000.0
2009-10-23 09:41:00,153.115,153.155,153.08,153.135,167900000.0
2009-10-23 09:42:00,153.14,153.145,153.065,153.065,172100000.0
2009-10-23 09:43:00,153.065,153.105,153.06,153.095,283500000.0
2009-10-23 09:44:00,153.095,153.12,153.085,153.115,123400000.0
2009-10-23 09:45:00,153.115,153.175,153.105,153.175,198900000.0
2009-10-23 09:46:00,153.195,153.24,153.165,153.205,308800000.0
2009-10-23 09:47:00,153.215,153.225,153.175,153.175,163600000.0
2009-10-23 09:48:00,153.16,153.2,153.12,153.125,225400000.0
2009-10-23 09:49:00,153.125,153.19,153.105,153.12,292800000.0
2009-10-23 09:50:00,153.125,153.13,153.105,153.115,229100000.0
2009-10-23 09:51:00,153.115,153.125,153.095,153.095,154100000.0
2009-10-23 09:52:00,153.1,153.135,153.08,153.115,190300000.0
2009-10-23 09:53:00,153.115,153.125,153.065,153.115,185300000.0
2009-10-23 09:54:00,153.105,153.175,153.105,153.14,230900000.0
2009-10-23 09:55:00,153.14,153.175,153.125,153.17,179800000.0
2009-10-23 09:56:00,153.165,153.185,153.12,153.16,280800000.0
2009-10-23 09:57:00,153.16,153.215,153.16,153.17,248300000.0
2009-10-23 09:58:00,153.17,153.21,153.16,153.19,295300000.0
2009-10-23 09:59:00,153.19,153.19,153.145,153.15,146300000.0
2009-10-23 10:00:00,153.135,153.185,153.12,153.175,170700000.0
2009-10-23 10:01:00,153.165,153.17,153.095,153.095,190000000.0
2009-10-23 10:02:00,153.095,153.155,153.07,153.15,216900000.0
2009-10-23 10:03:00,153.145,153.16,153.07,153.105,183700000.0
2009-10-23 10:04:00,153.1,153.115,153.045,153.115,258200000.0
2009-10-23 10:05:00,153.115,153.125,152.93,152.97,269600000.0
2009-10-23 10:06:00,152.97,153.035,152.96,153.03,303700000.0
2009-10-23 10:07:00,153.03,153.035,152.985,153.0,220000000.0
2009-10-23 10:08:00,153.0,153.0,152.92,152.97,197700000.0
2009-10-23 10:09:00,152.97,153.01,152.93,153.0,221400000.0
2009-10-23 10:10:00,153.015,153.03,152.92,152.96,245100000.0
2009-10-23 10:11:00,152.96,152.98,152.93,152.975,223300000.0
2009-10-23 10:12:00,152.97,153.015,152.97,152.99,232300000.0
2009-10-23 10:13:00,153.0,153.005,152.87,152.945,255700000.0
2009-10-23 10:14:00,152.945,152.945,152.865,152.93,206700000.0
2009-10-23 10:15:00,152.92,152.95,152.885,152.895,221400000.0
2009-10-23 10:16:00,152.89,152.92,152.85,152.92,239800000.0
2009-10-23 10:17:00,152.92,152.92,152.86,152.87,229400000.0
2009-10-23 10:18:00,152.87,152.925,152.86,152.9,212400000.0
2009-10-23 10:19:00,152.905,152.915,152.745,152.745,201900000.0
2009-10-23 10:20:00,152.745,152.78,152.72,152.745,295600000.0
2009-10-23 10:21:00,152.75,152.775,152.725,152.76,299200000.0
2009-10-23 10:22:00,152.76,152.77,152.715,152.765,246000000.0
2009-10-23 10:23:00,152.765,152.765,152.705,152.715,228300000.0
2009-10-23 10:24:00,152.72,152.76,152.705,152.72,197500000.0
2009-10-23 10:25:00,152.72,152.735,152.66,152.735,325800000.0
2009-10-23 10:26:00,152.735,152.77,152.67,152.765,246600000.0
2009-10-23 10:27:00,152.77,152.785,152.67,152.675,237700000.0
2009-10-23 10:28:00,152.69,152.735,152.665,152.715,187100000.0
2009-10-23 10:29:00,152.715,152.74,152.565,152.565,263900000.0
2009-10-23 10:30:00,152.565,152.565,151.405,151.405,273680000.0
2009-10-23 10:31:00,151.495,151.755,151.39,151.585,326200000.0
2009-10-23 10:32:00,151.595,151.615,151.31,151.375,307200000.0
2009-10-23 10:33:00,151.38,151.6,151.375,151.535,497899999.0
2009-10-23 10:34:00,151.55,151.66,151.49,151.63,312000000.0
2009-10-23 10:35:00,151.635,151.66,151.45,151.48,336800000.0
2009-10-23 10:36:00,151.475,151.475,151.4,151.425,268900000.0
2009-10-23 10:37:00,151.42,151.535,151.42,151.53,253000000.0
2009-10-23 10:38:00,151.54,151.545,151.51,151.525,227300000.0
2009-10-23 10:39:00,151.525,151.6,151.42,151.435,343300000.0
2009-10-23 10:40:00,151.435,151.56,151.435,151.47,310500000.0
2009-10-23 10:41:00,151.47,151.47,151.31,151.31,236300000.0
2009-10-23 10:42:00,151.305,151.31,151.16,151.265,300500000.0
2009-10-23 10:43:00,151.265,151.29,151.25,151.275,196200000.0
2009-10-23 10:44:00,151.275,151.29,151.13,151.14,206000000.0
2009-10-23 10:45:00,151.14,151.15,150.94,151.005,235600000.0
2009-10-23 10:46:00,151.01,151.01,150.91,150.995,268700000.0
2009-10-23 10:47:00,151.0,151.065,150.97,151.06,222900000.0
2009-10-23 10:48:00,151.06,151.16,151.06,151.13,248800000.0
2009-10-23 10:49:00,151.105,151.105,151.025,151.06,238200000.0
2009-10-23 10:50:00,151.06,151.135,151.025,151.025,246700000.0
2009-10-23 10:51:00,151.02,151.1,151.0,151.035,152000000.0
2009-10-23 10:52:00,151.035,151.05,151.005,151.035,158200000.0
2009-10-23 10:53:00,151.035,151.085,150.99,151.005,176000000.0
2009-10-23 10:54:00,151.005,151.065,151.005,151.035,211700000.0
2009-10-23 10:55:00,151.04,151.11,151.03,151.11,256900000.0
2009-10-23 10:56:00,151.11,151.11,150.95,150.96,193800000.0
2009-10-23 10:57:00,150.95,151.01,150.93,150.99,169800000.0
2009-10-23 10:58:00,150.985,151.025,150.86,150.9,199200000.0
2009-10-23 10:59:00,150.9,150.9,150.76,150.84,229600000.0
2009-10-23 11:00:00,150.84,150.905,150.84,150.89,236900000.0
2009-10-23 11:01:00,150.885,151.02,150.88,151.02,159000000.0
2009-10-23 11:02:00,151.02,151.035,150.9,150.905,176700000.0
2009-10-23 11:03:00,150.91,150.92,150.63,150.65,258800000.0
2009-10-23 11:04:00,150.65,150.77,150.645,150.66,229200000.0
2009-10-23 11:05:00,150.665,150.685,150.58,150.6,221100000.0
2009-10-23 11:06:00,150.6,150.625,150.545,150.565,213100000.0
2009-10-23 11:07:00,150.57,150.72,150.565,150.705,218600000.0
2009-10-23 11:08:00,150.71,150.735,150.68,150.71,225600000.0
2009-10-23 11:09:00,150.695,150.725,150.615,150.62,204200000.0
2009-10-23 11:10:00,150.625,150.645,150.53,150.605,252800000.0
2009-10-23 11:11:00,150.62,150.62,150.56,150.565,176900000.0
2009-10-23 11:12:00,150.57,150.685,150.565,150.68,227900000.0
2009-10-23 11:13:00,150.68,150.71,150.675,150.685,137800000.0
2009-10-23 11:14:00,150.69,150.765,150.64,150.71,321700000.0
2009-10-23 11:15:00,150.71,150.74,150.68,150.735,269300000.0
2009-10-23 11:16:00,150.73,150.75,150.715,150.715,118300000.0
2009-10-23 11:17:00,150.71,150.71,150.62,150.675,247200000.0
2009-10-23 11:18:00,150.675,150.7,150.62,150.645,194100000.0
2009-10-23 11:19:00,150.645,150.725,150.62,150.67,168700000.0
2009-10-23 11:20:00,150.67,150.69,150.645,150.68,220900000.0
2009-10-23 11:21:00,150.68,150.725,150.66,150.705,243500000.0
2009-10-23 11:22:00,150.705,150.735,150.69,150.715,204100000.0
2009-10-23 11:23:00,150.715,150.72,150.655,150.67,169700000.0
2009-10-23 11:24:00,150.67,150.69,150.625,150.63,179200000.0
2009-10-23 11:25:00,150.625,150.695,150.62,150.695,117000000.0
2009-10-23 11:26:00,150.69,150.73,150.65,150.68,142000000.0
2009-10-23 11:27:00,150.675,150.725,150.675,150.71,218700000.0
2009-10-23 11:28:00,150.71,150.72,150.675,150.72,111600000.0
2009-10-23 11:29:00,150.72,150.785,150.72,150.78,113400000.0
2009-10-23 11:30:00,150.78,150.885,150.775,150.885,166900000.0
2009-10-23 11:31:00,150.885,150.895,150.84,150.865,255100000.0
2009-10-23 11:32:00,150.86,150.87,150.725,150.76,261300000.0
2009-10-23 11:33:00,150.765,150.78,150.74,150.755,98100000.0
2009-10-23 11:34:00,150.755,150.755,150.665,150.695,146900000.0
2009-10-23 11:35:00,150.685,150.685,150.62,150.62,117500000.0
2009-10-23 11:36:00,150.62,150.62,150.525,150.535,259300000.0
2009-10-23 11:37:00,150.525,150.545,150.48,150.505,259800000.0
2009-10-23 11:38:00,150.51,150.525,150.385,150.455,145500000.0
2009-10-23 11:39:00,150.455,150.485,150.24,150.275,238600000.0
2009-10-23 11:40:00,150.275,150.32,150.235,150.31,180800000.0
2009-10-23 11:41:00,150.31,150.34,150.295,150.31,162000000.0
2009-10-23 11:42:00,150.31,150.325,150.235,150.28,249400000.0
2009-10-23 11:43:00,150.275,150.29,150.18,150.255,277100000.0
2009-10-23 11:44:00,150.255,150.32,150.255,150.315,246700000.0
2009-10-23 11:45:00,150.315,150.415,150.315,150.395,249000000.0
2009-10-23 11:46:00,150.395,150.46,150.38,150.38,210100000.0
2009-10-23 11:47:00,150.38,150.425,150.34,150.415,140500000.0
2009-10-23 11:48:00,150.415,150.46,150.415,150.46,122400000.0
2009-10-23 11:49:00,150.46,150.475,150.435,150.44,95900000.0
2009-10-23 11:50:00,150.44,150.465,150.44,150.45,123100000.0
2009-10-23 11:51:00,150.45,150.46,150.425,150.44,101000000.0
2009-10-23 11:52:00,150.44,150.485,150.425,150.48,128900000.0
2009-10-23 11:53:00,150.48,150.485,150.43,150.43,137900000.0
2009-10-23 11:54:00,150.43,150.43,150.35,150.385,74100000.0
2009-10-23 11:55:00,150.38,150.4,150.375,150.4,51700000.0
2009-10-23 11:56:00,150.405,150.555,150.4,150.485,233500000.0
2009-10-23 11:57:00,150.495,150.54,150.485,150.53,176400000.0
2009-10-23 11:58:00,150.53,150.56,150.52,150.525,240700000.0
2009-10-23 11:59:00,150.525,150.545,150.5,150.54,289800000.0
2009-10-23 12:00:00,150.54,150.565,150.525,150.545,259200000.0
2009-10-23 12:01:00,150.55,150.595,150.535,150.58,200100000.0
2009-10-23 12:02:00,150.575,150.585,150.525,150.555,132800000.0
2009-10-23 12:03:00,150.545,150.595,150.515,150.54,240800000.0
2009-10-23 12:04:00,150.535,150.59,150.395,150.395,242200000.0
2009-10-23 12:05:00,150.395,150.485,150.395,150.445,197800000.0
2009-10-23 12:06:00,150.445,150.445,150.39,150.415,127300000.0
2009-10-23 12:07:00,150.41,150.45,150.41,150.44,96600000.0
2009-10-23 12:08:00,150.44,150.52,150.425,150.465,294900000.0
2009-10-23 12:09:00,150.475,150.51,150.445,150.47,264200000.0
2009-10-23 12:10:00,150.47,150.535,150.455,150.535,183500000.0
2009-10-23 12:11:00,150.53,150.535,150.44,150.47,230700000.0
2009-10-23 12:12:00,150.47,150.525,150.46,150.475,188800000.0
2009-10-23 12:13:00,150.475,150.49,150.38,150.41,187700000.0
2009-10-23 12:14:00,150.41,150.43,150.315,150.32,234100000.0
2009-10-23 12:15:00,150.32,150.365,150.275,150.36,282000000.0
2009-10-23 12:16:00,150.365,150.365,150.3,150.315,194800000.0
2009-10-23 12:17:00,150.32,150.32,150.26,150.27,164900000.0
2009-10-23 12:18:00,150.27,150.3,150.255,150.255,74500000.0
2009-10-23 12:19:00,150.255,150.345,150.24,150.345,173900000.0
2009-10-23 12:20:00,150.345,150.375,150.325,150.345,144900000.0
2009-10-23 12:21:00,150.345,150.39,150.335,150.355,182500000.0
2009-10-23 12:22:00,150.355,150.355,150.245,150.31,211200000.0
2009-10-23 12:23:00,150.305,150.37,150.29,150.35,167100000.0
2009-10-23 12:24:00,150.35,150.355,150.325,150.34,149200000.0
2009-10-23 12:25:00,150.34,150.38,150.34,150.375,76600000.0
2009-10-23 12:26:00,150.375,150.38,150.285,150.305,116000000.0
2009-10-23 12:27:00,150.3,150.335,150.295,150.325,146700000.0
2009-10-23 12:28:00,150.325,150.375,150.325,150.355,158800000.0
2009-10-23 12:29:00,150.355,150.41,150.335,150.405,298200000.0
2009-10-23 12:30:00,150.405,150.43,150.37,150.385,161700000.0
2009-10-23 12:31:00,150.385,150.41,150.365,150.375,135500000.0
2009-10-23 12:32:00,150.37,150.395,150.295,150.305,148400000.0
2009-10-23 12:33:00,150.325,150.35,150.27,150.35,191200000.0
2009-10-23 12:34:00,150.35,150.35,150.31,150.32,212600000.0
2009-10-23 12:35:00,150.32,150.4,150.315,150.375,235400000.0
2009-10-23 12:36:00,150.375,150.38,150.335,150.355,203400000.0
2009-10-23 12:37:00,150.36,150.415,150.345,150.385,148100000.0
2009-10-23 12:38:00,150.375,150.45,150.36,150.45,197500000.0
2009-10-23 12:39:00,150.455,150.455,150.39,150.43,168300000.0
2009-10-23 12:40:00,150.435,150.435,150.36,150.43,227900000.0
2009-10-23 12:41:00,150.43,150.5,150.425,150.495,179400000.0
2009-10-23 12:42:00,150.5,150.51,150.37,150.43,210900000.0
2009-10-23 12:43:00,150.425,150.475,150.39,150.475,152300000.0
2009-10-23 12:44:00,150.475,150.49,150.425,150.47,188200000.0
2009-10-23 12:45:00,150.47,150.47,150.395,150.425,263900000.0
2009-10-23 12:46:00,150.43,150.465,150.42,150.435,217300000.0
2009-10-23 12:47:00,150.44,150.465,150.42,150.465,121800000.0
2009-10-23 12:48:00,150.47,150.485,150.42,150.46,138000000.0
2009-10-23 12:49:00,150.46,150.475,150.44,150.45,153900000.0
2009-10-23 12:50:00,150.455,150.475,150.445,150.465,58300000.0
2009-10-23 12:51:00,150.465,150.505,150.455,150.49,201900000.0
2009-10-23 12:52:00,150.485,150.52,150.485,150.52,83000000.0
2009-10-23 12:53:00,150.52,150.525,150.51,150.52,64900000.0
2009-10-23 12:54:00,150.52,150.525,150.51,150.515,94500000.0
2009-10-23 12:55:00,150.515,150.53,150.495,150.505,150600000.0
2009-10-23 12:56:00,150.5,150.515,150.475,150.505,172500000.0
2009-10-23 12:57:00,150.505,150.52,150.48,150.505,171600000.0
2009-10-23 12:58:00,150.51,150.56,150.495,150.52,141600000.0
2009-10-23 12:59:00,150.515,150.54,150.47,150.47,140300000.0
2009-10-23 13:00:00,150.455,150.47,150.36,150.365,189800000.0
2009-10-23 13:01:00,150.365,150.375,150.305,150.33,227000000.0
2009-10-23 13:02:00,150.33,150.37,150.245,150.35,245600000.0
2009-10-23 13:03:00,150.35,150.37,150.325,150.37,188100000.0
2009-10-23 13:04:00,150.37,150.44,150.37,150.39,112300000.0
2009-10-23 13:05:00,150.385,150.405,150.365,150.385,173100000.0
2009-10-23 13:06:00,150.385,150.385,150.21,150.215,229700000.0
2009-10-23 13:07:00,150.215,150.28,150.215,150.24,247600000.0
2009-10-23 13:08:00,150.245,150.325,150.245,150.285,255800000.0
2009-10-23 13:09:00,150.285,150.315,150.28,150.295,186200000.0
2009-10-23 13:10:00,150.29,150.29,150.215,150.215,186500000.0
2009-10-23 13:11:00,150.21,150.235,150.175,150.225,255200000.0
2009-10-23 13:12:00,150.225,150.3,150.225,150.255,183800000.0
2009-10-23 13:13:00,150.255,150.255,150.195,150.24,128200000.0
2009-10-23 13:14:00,150.235,150.255,150.225,150.24,153200000.0
2009-10-23 13:15:00,150.24,150.265,150.24,150.265,63300000.0
2009-10-23 13:16:00,150.265,150.36,150.265,150.335,149300000.0
2009-10-23 13:17:00,150.335,150.345,150.27,150.3,151000000.0
2009-10-23 13:18:00,150.3,150.315,150.175,150.19,202600000.0
2009-10-23 13:19:00,150.175,150.175,149.985,149.99,207600000.0
2009-10-23 13:20:00,149.995,150.06,149.995,150.02,257900000.0
2009-10-23 13:21:00,150.02,150.08,150.015,150.075,119500000.0
2009-10-23 13:22:00,150.085,150.195,150.065,150.175,212300000.0
2009-10-23 13:23:00,150.18,150.185,150.08,150.13,166600000.0
2009-10-23 13:24:00,150.13,150.135,150.085,150.09,182100000.0
2009-10-23 13:25:00,150.09,150.115,150.045,150.09,197500000.0
2009-10-23 13:26:00,150.09,150.15,150.055,150.065,215800000.0
2009-10-23 13:27:00,150.065,150.075,150.005,150.065,249400000.0
2009-10-23 13:28:00,150.075,150.115,150.06,150.06,175600000.0
2009-10-23 13:29:00,150.065,150.08,150.05,150.075,123700000.0
2009-10-23 13:30:00,150.075,150.125,150.065,150.115,166800000.0
2009-10-23 13:31:00,150.11,150.115,150.075,150.08,242400000.0
2009-10-23 13:32:00,150.08,150.165,150.08,150.13,205900000.0
2009-10-23 13:33:00,150.125,150.14,150.075,150.11,186300000.0
2009-10-23 13:34:00,150.11,150.14,150.06,150.075,122700000.0
2009-10-23 13:35:00,150.08,150.14,150.07,150.12,179000000.0
2009-10-23 13:36:00,150.12,150.145,150.11,150.125,178600000.0
2009-10-23 13:37:00,150.12,150.16,150.12,150.155,176800000.0
2009-10-23 13:38:00,150.155,150.17,150.115,150.135,216900000.0
2009-10-23 13:39:00,150.135,150.135,150.105,150.105,55600000.0
2009-10-23 13:40:00,150.105,150.115,150.065,150.075,147100000.0
2009-10-23 13:41:00,150.085,150.125,150.08,150.12,141500000.0
2009-10-23 13:42:00,150.125,150.155,150.095,150.155,165600000.0
2009-10-23 13:43:00,150.155,150.18,150.13,150.15,111100000.0
2009-10-23 13:44:00,150.15,150.165,150.125,150.14,124200000.0
2009-10-23 13:45:00,150.14,150.14,150.105,150.12,139500000.0
2009-10-23 13:46:00,150.12,150.155,150.1,150.13,227100000.0
2009-10-23 13:47:00,150.135,150.2,150.135,150.18,106100000.0
2009-10-23 13:48:00,150.18,150.185,150.13,150.13,192000000.0
2009-10-23 13:49:00,150.125,150.13,150.095,150.1,100100000.0
2009-10-23 13:50:00,150.095,150.1,150.065,150.07,120300000.0
2009-10-23 13:51:00,150.07,150.115,150.065,150.09,92600000.0
2009-10-23 13:52:00,150.085,150.115,150.075,150.105,217300000.0
2009-10-23 13:53:00,150.105,150.15,150.105,150.135,137300000.0
2009-10-23 13:54:00,150.135,150.21,150.135,150.2,115300000.0
2009-10-23 13:55:00,150.2,150.235,150.2,150.23,94900000.0
2009-10-23 13:56:00,150.23,150.265,150.155,150.17,186500000.0
2009-10-23 13:57:00,150.175,150.21,150.17,150.205,103400000.0
2009-10-23 13:58:00,150.205,150.265,150.205,150.24,190600000.0
2009-10-23 13:59:00,150.245,150.285,150.245,150.285,201000000.0
2009-10-23 14:00:00,150.285,150.295,150.235,150.265,269200000.0
2009-10-23 14:01:00,150.275,150.315,150.27,150.285,142100000.0
2009-10-23 14:02:00,150.285,150.29,150.26,150.26,176000000.0
2009-10-23 14:03:00,150.26,150.295,150.235,150.28,162800000.0
2009-10-23 14:04:00,150.275,150.28,150.24,150.255,145300000.0
2009-10-23 14:05:00,150.255,150.26,150.195,150.21,160400000.0
2009-10-23 14:06:00,150.21,150.235,150.21,150.235,100400000.0
2009-10-23 14:07:00,150.235,150.24,150.19,150.2,231300000.0
2009-10-23 14:08:00,150.2,150.32,150.2,150.32,179300000.0
2009-10-23 14:09:00,150.315,150.32,150.265,150.285,189600000.0
2009-10-23 14:10:00,150.285,150.315,150.275,150.315,151500000.0
2009-10-23 14:11:00,150.315,150.35,150.3,150.3,164800000.0
2009-10-23 14:12:00,150.3,150.365,150.275,150.355,205000000.0
2009-10-23 14:13:00,150.36,150.425,150.35,150.395,294200000.0
2009-10-23 14:14:00,150.39,150.415,150.355,150.415,107000000.0
2009-10-23 14:15:00,150.415,150.445,150.39,150.415,223100000.0
2009-10-23 14:16:00,150.43,150.45,150.395,150.435,155300000.0
2009-10-23 14:17:00,150.44,150.52,150.43,150.455,199800000.0
2009-10-23 14:18:00,150.47,150.47,150.445,150.45,115300000.0
2009-10-23 14:19:00,150.455,150.53,150.455,150.505,154900000.0
2009-10-23 14:20:00,150.505,150.66,150.505,150.66,300400000.0
2009-10-23 14:21:00,150.65,150.69,150.62,150.64,338200000.0
2009-10-23 14:22:00,150.64,150.675,150.61,150.615,323600000.0
2009-10-23 14:23:00,150.615,150.625,150.58,150.625,262100000.0
2009-10-23 14:24:00,150.61,150.61,150.55,150.575,205000000.0
2009-10-23 14:25:00,150.565,150.59,150.505,150.515,235400000.0
2009-10-23 14:26:00,150.51,150.535,150.47,150.47,246700000.0
2009-10-23 14:27:00,150.475,150.57,150.475,150.53,266300000.0
2009-10-23 14:28:00,150.53,150.545,150.485,150.545,235300000.0
2009-10-23 14:29:00,150.55,150.565,150.51,150.535,165300000.0
2009-10-23 14:30:00,150.535,150.63,150.515,150.62,259700000.0
2009-10-23 14:31:00,150.61,150.73,150.61,150.655,236500000.0
2009-10-23 14:32:00,150.645,150.67,150.605,150.605,246700000.0
2009-10-23 14:33:00,150.605,150.66,150.595,150.66,131900000.0
2009-10-23 14:34:00,150.65,150.72,150.605,150.625,306800000.0
2009-10-23 14:35:00,150.63,150.675,150.605,150.665,253600000.0
2009-10-23 14:36:00,150.665,150.715,150.665,150.695,257200000.0
2009-10-23 14:37:00,150.7,150.785,150.695,150.735,241700000.0
2009-10-23 14:38:00,150.735,150.78,150.705,150.74,309600000.0
2009-10-23 14:39:00,150.74,150.755,150.72,150.75,234500000.0
2009-10-23 14:40:00,150.75,150.76,150.705,150.71,367800000.0
2009-10-23 14:41:00,150.71,150.75,150.7,150.71,229700000.0
2009-10-23 14:42:00,150.71,150.815,150.71,150.805,275500000.0
2009-10-23 14:43:00,150.81,150.855,150.775,150.81,273900000.0
2009-10-23 14:44:00,150.81,150.835,150.76,150.82,287300000.0
2009-10-23 14:45:00,150.825,150.86,150.76,150.8,247100000.0
2009-10-23 14:46:00,150.8,150.845,150.76,150.835,297500000.0
2009-10-23 14:47:00,150.83,150.865,150.8,150.83,260000000.0
2009-10-23 14:48:00,150.83,150.875,150.83,150.845,162700000.0
2009-10-23 14:49:00,150.845,150.87,150.78,150.815,320700000.0
2009-10-23 14:50:00,150.81,150.84,150.795,150.84,350500000.0
2009-10-23 14:51:00,150.84,150.86,150.835,150.855,201100000.0
2009-10-23 14:52:00,150.855,150.865,150.81,150.84,187400000.0
2009-10-23 14:53:00,150.84,150.865,150.79,150.84,251700000.0
2009-10-23 14:54:00,150.84,150.845,150.795,150.795,281600000.0
2009-10-23 14:55:00,150.795,150.815,150.76,150.785,299400000.0
2009-10-23 14:56:00,150.785,150.795,150.75,150.75,209500000.0
2009-10-23 14:57:00,150.765,150.84,150.74,150.77,350700000.0
2009-10-23 14:58:00,150.765,150.79,150.725,150.74,273300000.0
2009-10-23 14:59:00,150.74,150.76,150.655,150.655,292100000.0
2009-10-23 15:00:00,150.66,150.725,150.66,150.72,283500000.0
2009-10-23 15:01:00,150.715,150.76,150.7,150.745,265300000.0
2009-10-23 15:02:00,150.74,150.74,150.66,150.66,298100000.0
2009-10-23 15:03:00,150.66,150.67,150.6,150.605,314500000.0
2009-10-23 15:04:00,150.605,150.64,150.51,150.515,416300000.0
2009-10-23 15:05:00,150.515,150.545,150.515,150.515,410400000.0
2009-10-23 15:06:00,150.515,150.515,150.44,150.48,355000000.0
2009-10-23 15:07:00,150.48,150.5,150.47,150.495,299400000.0
2009-10-23 15:08:00,150.495,150.505,150.455,150.47,303300000.0
2009-10-23 15:09:00,150.47,150.525,150.47,150.495,365900000.0
2009-10-23 15:10:00,150.49,150.54,150.49,150.535,286600000.0
2009-10-23 15:11:00,150.54,150.57,150.49,150.5,185300000.0
2009-10-23 15:12:00,150.5,150.525,150.495,150.505,303500000.0
2009-10-23 15:13:00,150.505,150.545,150.485,150.535,258900000.0
2009-10-23 15:14:00,150.54,150.55,150.49,150.525,215700000.0
2009-10-23 15:15:00,150.52,150.56,150.49,150.535,172200000.0
2009-10-23 15:16:00,150.54,150.575,150.525,150.54,124400000.0
2009-10-23 15:17:00,150.54,150.555,150.53,150.53,177700000.0
2009-10-23 15:18:00,150.53,150.55,150.525,150.55,118600000.0
2009-10-23 15:19:00,150.55,150.615,150.55,150.6,183800000.0
2009-10-23 15:20:00,150.6,150.615,150.58,150.59,270200000.0
2009-10-23 15:21:00,150.59,150.61,150.57,150.58,177500000.0
2009-10-23 15:22:00,150.58,150.585,150.54,150.585,174400000.0
2009-10-23 15:23:00,150.585,150.585,150.535,150.57,88600000.0
2009-10-23 15:24:00,150.57,150.585,150.555,150.565,136200000.0
2009-10-23 15:25:00,150.56,150.585,150.555,150.57,154400000.0
2009-10-23 15:26:00,150.57,150.59,150.55,150.555,204100000.0
2009-10-23 15:27:00,150.555,150.59,150.53,150.53,167300000.0
2009-10-23 15:28:00,150.53,150.575,150.53,150.54,267000000.0
2009-10-23 15:29:00,150.545,150.58,150.525,150.57,271700000.0
2009-10-23 15:30:00,150.57,150.61,150.48,150.48,294200000.0
2009-10-23 15:31:00,150.48,150.52,150.44,150.485,245800000.0
2009-10-23 15:32:00,150.485,150.495,150.435,150.485,245200000.0
2009-10-23 15:33:00,150.485,150.505,150.415,150.42,240300000.0
2009-10-23 15:34:00,150.42,150.42,150.36,150.365,162300000.0
2009-10-23 15:35:00,150.37,150.4,150.315,150.345,248800000.0
2009-10-23 15:36:00,150.345,150.38,150.32,150.375,243800000.0
2009-10-23 15:37:00,150.375,150.435,150.34,150.41,222900000.0
2009-10-23 15:38:00,150.405,150.41,150.365,150.4,288700000.0
2009-10-23 15:39:00,150.4,150.4,150.21,150.265,270000000.0
2009-10-23 15:40:00,150.27,150.32,150.255,150.3,264100000.0
2009-10-23 15:41:00,150.3,150.31,150.275,150.275,274900000.0
2009-10-23 15:42:00,150.275,150.29,150.26,150.29,217000000.0
2009-10-23 15:43:00,150.285,150.3,150.25,150.265,253500000.0
2009-10-23 15:44:00,150.265,150.295,150.26,150.28,342500000.0
2009-10-23 15:45:00,150.28,150.28,150.19,150.2,279400000.0
2009-10-23 15:46:00,150.205,150.22,150.16,150.175,231000000.0
2009-10-23 15:47:00,150.17,150.295,150.17,150.275,245100000.0
2009-10-23 15:48:00,150.28,150.33,150.25,150.285,187100000.0
2009-10-23 15:49:00,150.285,150.29,150.18,150.2,304700000.0
2009-10-23 15:50:00,150.2,150.27,150.19,150.25,229600000.0
2009-10-23 15:51:00,150.25,150.295,150.225,150.245,212400000.0
2009-10-23 15:52:00,150.24,150.27,150.22,150.235,256600000.0
2009-10-23 15:53:00,150.23,150.27,150.225,150.27,189900000.0
2009-10-23 15:54:00,150.27,150.335,150.25,150.33,281100000.0
2009-10-23 15:55:00,150.33,150.33,150.275,150.275,196200000.0
2009-10-23 15:56:00,150.285,150.295,150.24,150.275,319800000.0
2009-10-23 15:57:00,150.275,150.32,150.26,150.31,215200000.0
2009-10-23 15:58:00,150.31,150.315,150.25,150.265,309700000.0
2009-10-23 15:59:00,150.265,150.27,150.115,150.13,234400000.0
2009-10-23 16:00:00,150.13,150.47,150.13,150.45,344600000.0
2009-10-23 16:01:00,150.445,150.565,150.445,150.535,301500000.0
2009-10-23 16:02:00,150.53,150.615,150.475,150.485,267400000.0
2009-10-23 16:03:00,150.47,150.5,150.39,150.405,283700000.0
2009-10-23 16:04:00,150.405,150.405,150.265,150.27,272200000.0
2009-10-23 16:05:00,150.275,150.285,150.135,150.18,328500000.0
2009-10-23 16:06:00,150.17,150.19,150.075,150.095,268800000.0
2009-10-23 16:07:00,150.095,150.13,150.045,150.045,268200000.0
2009-10-23 16:08:00,150.045,150.175,150.03,150.16,258300000.0
2009-10-23 16:09:00,150.16,150.2,150.125,150.165,263600000.0
2009-10-23 16:10:00,150.165,150.175,150.1,150.12,307600000.0
2009-10-23 16:11:00,150.115,150.14,150.02,150.02,264700000.0
2009-10-23 16:12:00,150.015,150.09,149.99,150.08,245100000.0
2009-10-23 16:13:00,150.09,150.18,150.065,150.18,317800000.0
2009-10-23 16:14:00,150.175,150.18,150.095,150.14,202500000.0
2009-10-23 16:15:00,150.145,150.155,150.105,150.14,230000000.0
2009-10-23 16:16:00,150.14,150.2,150.13,150.165,272800000.0
2009-10-23 16:17:00,150.165,150.2,150.13,150.145,277100000.0
2009-10-23 16:18:00,150.145,150.255,150.145,150.245,271700000.0
2009-10-23 16:19:00,150.245,150.365,150.245,150.345,304000000.0
2009-10-23 16:20:00,150.345,150.355,150.32,150.325,224800000.0
2009-10-23 16:21:00,150.325,150.355,150.32,150.335,213900000.0
2009-10-23 16:22:00,150.34,150.355,150.31,150.33,260800000.0
2009-10-23 16:23:00,150.33,150.37,150.315,150.365,232700000.0
2009-10-23 16:24:00,150.38,150.41,150.335,150.395,277100000.0
2009-10-23 16:25:00,150.39,150.43,150.35,150.37,257700000.0
2009-10-23 16:26:00,150.37,150.425,150.355,150.4,212800000.0
2009-10-23 16:27:00,150.4,150.45,150.4,150.45,219400000.0
2009-10-23 16:28:00,150.455,150.465,150.415,150.42,240000000.0
2009-10-23 16:29:00,150.42,150.49,150.42,150.465,197600000.0
2009-10-23 16:30:00,150.465,150.47,150.33,150.36,217000000.0
2009-10-23 16:31:00,150.36,150.425,150.335,150.405,251200000.0
2009-10-23 16:32:00,150.41,150.41,150.38,150.395,259200000.0
2009-10-23 16:33:00,150.395,150.465,150.37,150.415,332200000.0
2009-10-23 16:34:00,150.41,150.425,150.36,150.36,290100000.0
2009-10-23 16:35:00,150.355,150.44,150.355,150.36,286100000.0
2009-10-23 16:36:00,150.36,150.39,150.34,150.35,211800000.0
2009-10-23 16:37:00,150.345,150.36,150.335,150.35,205900000.0
2009-10-23 16:38:00,150.35,150.375,150.29,150.33,232300000.0
2009-10-23 16:39:00,150.335,150.38,150.325,150.355,239400000.0
2009-10-23 16:40:00,150.355,150.405,150.345,150.395,178600000.0
2009-10-23 16:41:00,150.395,150.42,150.39,150.41,164700000.0
2009-10-23 16:42:00,150.41,150.435,150.365,150.395,220900000.0
2009-10-23 16:43:00,150.39,150.42,150.36,150.37,223300000.0
2009-10-23 16:44:00,150.365,150.395,150.34,150.375,258700000.0
2009-10-23 16:45:00,150.375,150.375,150.275,150.295,267600000.0
2009-10-23 16:46:00,150.295,150.295,150.22,150.23,263200000.0
2009-10-23 16:47:00,150.23,150.275,150.21,150.26,337300000.0
2009-10-23 16:48:00,150.26,150.31,150.255,150.31,246800000.0
2009-10-23 16:49:00,150.31,150.37,150.305,150.315,310000000.0
2009-10-23 16:50:00,150.315,150.325,150.28,150.28,282300000.0
2009-10-23 16:51:00,150.285,150.305,150.27,150.3,333800000.0
2009-10-23 16:52:00,150.3,150.3,150.265,150.27,296700000.0
2009-10-23 16:53:00,150.27,150.29,150.235,150.275,248800000.0
2009-10-23 16:54:00,150.28,150.285,150.235,150.235,245700000.0
2009-10-23 16:55:00,150.235,150.245,150.175,150.18,248400000.0
2009-10-23 16:56:00,150.175,150.22,150.175,150.195,165000000.0
2009-10-23 16:57:00,150.195,150.235,150.185,150.215,236900000.0
2009-10-23 16:58:00,150.215,150.235,150.185,150.205,225800000.0
2009-10-23 16:59:00,150.21,150.27,150.175,150.185,355300000.0
2009-10-23 17:00:00,150.175,150.24,150.175,150.195,288700000.0
2009-10-23 17:01:00,150.195,150.235,150.18,150.23,233400000.0
2009-10-23 17:02:00,150.235,150.26,150.175,150.18,219200000.0
2009-10-23 17:03:00,150.175,150.175,150.135,150.155,144600000.0
2009-10-23 17:04:00,150.15,150.155,150.095,150.11,120400000.0
2009-10-23 17:05:00,150.105,150.145,150.105,150.12,136200000.0
2009-10-23 17:06:00,150.12,150.145,150.12,150.14,138900000.0
2009-10-23 17:07:00,150.14,150.16,150.125,150.14,149100000.0
2009-10-23 17:08:00,150.14,150.145,150.11,150.12,180300000.0
2009-10-23 17:09:00,150.125,150.14,150.085,150.125,223200000.0
2009-10-23 17:10:00,150.125,150.15,150.12,150.125,158300000.0
2009-10-23 17:11:00,150.12,150.155,150.11,150.155,162400000.0
2009-10-23 17:12:00,150.155,150.16,150.13,150.14,129700000.0
2009-10-23 17:13:00,150.145,150.155,150.13,150.155,139500000.0
2009-10-23 17:14:00,150.16,150.195,150.16,150.19,146400000.0
2009-10-23 17:15:00,150.19,150.205,150.165,150.175,130600000.0
2009-10-23 17:16:00,150.18,150.18,150.1,150.14,305900000.0
2009-10-23 17:17:00,150.145,150.15,150.09,150.125,179800000.0
2009-10-23 17:18:00,150.12,150.12,150.06,150.075,253800000.0
2009-10-23 17:19:00,150.08,150.13,150.07,150.105,178000000.0
2009-10-23 17:20:00,150.105,150.155,150.095,150.14,213500000.0
2009-10-23 17:21:00,150.135,150.175,150.13,150.175,176400000.0
2009-10-23 17:22:00,150.175,150.185,150.105,150.13,273500000.0
2009-10-23 17:23:00,150.125,150.15,150.12,150.14,238500000.0
2009-10-23 17:24:00,150.145,150.17,150.14,150.155,294100000.0
2009-10-23 17:25:00,150.165,150.245,150.155,150.245,148500000.0
2009-10-23 17:26:00,150.245,150.265,150.22,150.23,162800000.0
2009-10-23 17:27:00,150.225,150.245,150.22,150.24,180700000.0
2009-10-23 17:28:00,150.245,150.295,150.235,150.26,245200000.0
2009-10-23 17:29:00,150.26,150.285,150.24,150.275,139300000.0
2009-10-23 17:30:00,150.275,150.29,150.265,150.28,193300000.0
2009-10-23 17:31:00,150.28,150.28,150.25,150.265,237200000.0
2009-10-23 17:32:00,150.265,150.265,150.205,150.21,215700000.0
2009-10-23 17:33:00,150.215,150.225,150.14,150.14,261500000.0
2009-10-23 17:34:00,150.13,150.155,150.075,150.115,225000000.0
2009-10-23 17:35:00,150.1,150.11,150.02,150.05,261700000.0
2009-10-23 17:36:00,150.045,150.085,150.04,150.065,89900000.0
2009-10-23 17:37:00,150.06,150.075,150.04,150.065,132300000.0
2009-10-23 17:38:00,150.06,150.065,150.035,150.045,160600000.0
2009-10-23 17:39:00,150.045,150.065,150.035,150.065,267200000.0
2009-10-23 17:40:00,150.065,150.13,150.06,150.12,220600000.0
2009-10-23 17:41:00,150.13,150.185,150.12,150.17,220100000.0
2009-10-23 17:42:00,150.17,150.18,150.135,150.15,148700000.0
2009-10-23 17:43:00,150.145,150.17,150.14,150.145,224000000.0
2009-10-23 17:44:00,150.15,150.19,150.15,150.16,187000000.0
2009-10-23 17:45:00,150.165,150.175,150.145,150.155,130500000.0
2009-10-23 17:46:00,150.155,150.165,150.11,150.11,138400000.0
2009-10-23 17:47:00,150.11,150.12,150.1,150.11,136200000.0
2009-10-23 17:48:00,150.11,150.125,150.09,150.115,147800000.0
2009-10-23 17:49:00,150.115,150.165,150.11,150.135,92800000.0
2009-10-23 17:50:00,150.145,150.165,150.135,150.135,124000000.0
2009-10-23 17:51:00,150.14,150.225,150.135,150.22,172300000.0
2009-10-23 17:52:00,150.22,150.225,150.205,150.21,74000000.0
2009-10-23 17:53:00,150.21,150.23,150.185,150.195,218600000.0
2009-10-23 17:54:00,150.19,150.225,150.19,150.205,109000000.0
2009-10-23 17:55:00,150.205,150.22,150.185,150.2,170300000.0
2009-10-23 17:56:00,150.2,150.215,150.18,150.19,137900000.0
2009-10-23 17:57:00,150.19,150.21,150.165,150.205,208700000.0
2009-10-23 17:58:00,150.205,150.25,150.205,150.245,202300000.0
2009-10-23 17:59:00,150.245,150.255,150.22,150.225,181400000.0
2009-10-23 18:00:00,150.225,150.27,150.22,150.24,161100000.0
2009-10-23 18:01:00,150.24,150.29,150.23,150.235,199300000.0
2009-10-23 18:02:00,150.235,150.235,150.19,150.235,210500000.0
2009-10-23 18:03:00,150.225,150.28,150.22,150.225,195700000.0
2009-10-23 18:04:00,150.22,150.23,150.19,150.205,118100000.0
2009-10-23 18:05:00,150.205,150.21,150.18,150.2,222000000.0
2009-10-23 18:06:00,150.195,150.21,150.165,150.175,295300000.0
2009-10-23 18:07:00,150.175,150.215,150.175,150.205,123500000.0
2009-10-23 18:08:00,150.205,150.22,150.16,150.165,299600000.0
2009-10-23 18:09:00,150.165,150.23,150.165,150.23,219900000.0
2009-10-23 18:10:00,150.245,150.25,150.215,150.215,195500000.0
2009-10-23 18:11:00,150.22,150.24,150.17,150.17,234900000.0
2009-10-23 18:12:00,150.175,150.21,150.14,150.165,172000000.0
2009-10-23 18:13:00,150.165,150.2,150.155,150.155,197600000.0
2009-10-23 18:14:00,150.155,150.16,150.11,150.12,181100000.0
2009-10-23 18:15:00,150.115,150.125,150.075,150.09,97300000.0
2009-10-23 18:16:00,150.095,150.145,150.09,150.145,167500000.0
2009-10-23 18:17:00,150.145,150.205,150.135,150.185,117300000.0
2009-10-23 18:18:00,150.18,150.195,150.155,150.19,118300000.0
2009-10-23 18:19:00,150.19,150.215,150.175,150.205,93600000.0
2009-10-23 18:20:00,150.205,150.21,150.145,150.15,114400000.0
2009-10-23 18:21:00,150.15,150.15,150.115,150.15,112500000.0
2009-10-23 18:22:00,150.15,150.195,150.145,150.185,104200000.0
2009-10-23 18:23:00,150.185,150.195,150.185,150.185,29400000.0
2009-10-23 18:24:00,150.185,150.19,150.17,150.185,101100000.0
2009-10-23 18:25:00,150.185,150.19,150.18,150.18,51400000.0
2009-10-23 18:26:00,150.18,150.215,150.18,150.21,170400000.0
2009-10-23 18:27:00,150.21,150.225,150.205,150.215,68300000.0
2009-10-23 18:28:00,150.215,150.255,150.215,150.23,139000000.0
2009-10-23 18:29:00,150.23,150.26,150.23,150.255,41600000.0
2009-10-23 18:30:00,150.255,150.28,150.255,150.26,189100000.0
2009-10-23 18:31:00,150.26,150.26,150.235,150.24,187000000.0
2009-10-23 18:32:00,150.24,150.25,150.235,150.245,67900000.0
2009-10-23 18:33:00,150.245,150.26,150.235,150.25,60900000.0
2009-10-23 18:34:00,150.25,150.27,150.24,150.27,64900000.0
2009-10-23 18:35:00,150.27,150.275,150.255,150.255,59100000.0
2009-10-23 18:36:00,150.255,150.265,150.24,150.245,85800000.0
2009-10-23 18:37:00,150.245,150.25,150.23,150.23,85100000.0
2009-10-23 18:38:00,150.24,150.25,150.24,150.25,40100000.0
2009-10-23 18:39:00,150.25,150.275,150.225,150.235,231100000.0
2009-10-23 18:40:00,150.225,150.25,150.21,150.23,232000000.0
2009-10-23 18:41:00,150.225,150.245,150.22,150.245,239700000.0
2009-10-23 18:42:00,150.24,150.26,150.235,150.26,94700000.0
2009-10-23 18:43:00,150.26,150.275,150.245,150.26,164800000.0
2009-10-23 18:44:00,150.26,150.27,150.225,150.225,83200000.0
2009-10-23 18:45:00,150.225,150.255,150.205,150.205,174000000.0
2009-10-23 18:46:00,150.2,150.2,150.15,150.17,200200000.0
2009-10-23 18:47:00,150.17,150.18,150.145,150.16,138800000.0
2009-10-23 18:48:00,150.165,150.19,150.145,150.155,179900000.0
2009-10-23 18:49:00,150.155,150.18,150.13,150.13,118000000.0
2009-10-23 18:50:00,150.125,150.155,150.11,150.145,151100000.0
2009-10-23 18:51:00,150.14,150.15,150.13,150.13,53100000.0
2009-10-23 18:52:00,150.13,150.13,150.07,150.08,119200000.0
2009-10-23 18:53:00,150.085,150.11,150.05,150.055,104300000.0
2009-10-23 18:54:00,150.065,150.075,150.06,150.06,66000000.0
2009-10-23 18:55:00,150.06,150.11,150.06,150.105,69600000.0
2009-10-23 18:56:00,150.105,150.14,150.08,150.1,142000000.0
2009-10-23 18:57:00,150.1,150.115,150.09,150.115,148400000.0
2009-10-23 18:58:00,150.105,150.13,150.075,150.085,74200000.0
2009-10-23 18:59:00,150.09,150.14,150.075,150.1,165300000.0
2009-10-23 19:00:00,150.1,150.1,150.075,150.085,204000000.0
2009-10-23 19:01:00,150.09,150.105,150.08,150.1,303100000.0
2009-10-23 19:02:00,150.095,150.105,150.07,150.075,323700000.0
2009-10-23 19:03:00,150.075,150.075,149.995,150.03,207500000.0
2009-10-23 19:04:00,150.025,150.055,150.025,150.04,155700000.0
2009-10-23 19:05:00,150.04,150.06,150.015,150.05,114900000.0
2009-10-23 19:06:00,150.05,150.085,150.045,150.065,137400000.0
2009-10-23 19:07:00,150.065,150.1,150.065,150.095,103500000.0
2009-10-23 19:08:00,150.095,150.105,150.08,150.105,122200000.0
2009-10-23 19:09:00,150.105,150.11,150.09,150.095,66700000.0
2009-10-23 19:10:00,150.095,150.115,150.095,150.105,41000000.0
2009-10-23 19:11:00,150.1,150.125,150.09,150.11,120900000.0
2009-10-23 19:12:00,150.11,150.155,150.085,150.155,124500000.0
2009-10-23 19:13:00,150.155,150.155,150.125,150.125,140500000.0
2009-10-23 19:14:00,150.125,150.135,150.095,150.1,141900000.0
2009-10-23 19:15:00,150.1,150.14,150.1,150.125,141100000.0
2009-10-23 19:16:00,150.115,150.125,150.1,150.115,108200000.0
2009-10-23 19:17:00,150.115,150.145,150.105,150.135,173900000.0
2009-10-23 19:18:00,150.135,150.135,150.1,150.11,229500000.0
2009-10-23 19:19:00,150.11,150.11,150.08,150.1,87200000.0
2009-10-23 19:20:00,150.115,150.115,150.06,150.08,116000000.0
2009-10-23 19:21:00,150.08,150.105,150.08,150.08,125000000.0
2009-10-23 19:22:00,150.08,150.1,150.07,150.07,187300000.0
2009-10-23 19:23:00,150.07,150.075,150.01,150.055,260700000.0
2009-10-23 19:24:00,150.055,150.09,150.055,150.065,91800000.0
2009-10-23 19:25:00,150.065,150.105,150.065,150.095,76000000.0
2009-10-23 19:26:00,150.105,150.12,150.095,150.095,52000000.0
2009-10-23 19:27:00,150.095,150.11,150.08,150.1,88900000.0
2009-10-23 19:28:00,150.1,150.11,150.065,150.09,191700000.0
2009-10-23 19:29:00,150.095,150.12,150.085,150.11,233700000.0
2009-10-23 19:30:00,150.11,150.125,150.085,150.095,132600000.0
2009-10-23 19:31:00,150.095,150.095,150.045,150.05,197000000.0
2009-10-23 19:32:00,150.055,150.065,150.04,150.05,356900000.0
2009-10-23 19:33:00,150.05,150.06,150.035,150.06,353000000.0
2009-10-23 19:34:00,150.045,150.055,150.01,150.03,266400000.0
2009-10-23 19:35:00,150.03,150.045,150.015,150.025,164600000.0
2009-10-23 19:36:00,150.015,150.015,150.0,150.01,132000000.0
2009-10-23 19:37:00,150.01,150.05,149.97,150.01,173100000.0
2009-10-23 19:38:00,150.015,150.035,149.965,150.025,244800000.0
2009-10-23 19:39:00,150.025,150.045,150.0,150.045,217400000.0
2009-10-23 19:40:00,150.045,150.075,150.04,150.045,123300000.0
2009-10-23 19:41:00,150.05,150.1,150.05,150.095,148800000.0
2009-10-23 19:42:00,150.095,150.105,150.07,150.08,152800000.0
2009-10-23 19:43:00,150.09,150.105,150.065,150.07,132600000.0
2009-10-23 19:44:00,150.065,150.08,150.04,150.065,172000000.0
2009-10-23 19:45:00,150.07,150.085,150.035,150.035,201300000.0
2009-10-23 19:46:00,150.045,150.05,150.02,150.025,120600000.0
2009-10-23 19:47:00,150.025,150.065,150.015,150.05,167200000.0
2009-10-23 19:48:00,150.055,150.07,150.035,150.06,220300000.0
2009-10-23 19:49:00,150.07,150.1,150.055,150.06,133800000.0
2009-10-23 19:50:00,150.065,150.09,150.065,150.08,185600000.0
2009-10-23 19:51:00,150.075,150.12,150.07,150.105,289500000.0
2009-10-23 19:52:00,150.115,150.145,150.105,150.145,146800000.0
2009-10-23 19:53:00,150.14,150.14,150.11,150.13,104100000.0
2009-10-23 19:54:00,150.135,150.165,150.135,150.145,83300000.0
2009-10-23 19:55:00,150.15,150.165,150.15,150.155,75900000.0
2009-10-23 19:56:00,150.155,150.175,150.135,150.15,135800000.0
2009-10-23 19:57:00,150.15,150.17,150.145,150.155,105100000.0
2009-10-23 19:58:00,150.16,150.175,150.145,150.175,55300000.0
2009-10-23 19:59:00,150.175,150.235,150.17,150.225,151900000.0
2009-10-23 20:00:00,150.22,150.22,150.175,150.195,184600000.0
2009-10-23 20:01:00,150.195,150.195,150.155,150.165,156600000.0
2009-10-23 20:02:00,150.16,150.185,150.15,150.15,204700000.0
2009-10-23 20:03:00,150.145,150.16,150.115,150.115,130500000.0
2009-10-23 20:04:00,150.11,150.11,150.045,150.045,117100000.0
2009-10-23 20:05:00,150.045,150.085,150.035,150.075,159900000.0
2009-10-23 20:06:00,150.08,150.09,150.07,150.075,171500000.0
2009-10-23 20:07:00,150.07,150.145,150.07,150.145,185800000.0
2009-10-23 20:08:00,150.145,150.175,150.135,150.155,171000000.0
2009-10-23 20:09:00,150.155,150.18,150.14,150.165,157900000.0
2009-10-23 20:10:00,150.165,150.17,150.135,150.165,176200000.0
2009-10-23 20:11:00,150.165,150.17,150.145,150.145,146800000.0
2009-10-23 20:12:00,150.145,150.17,150.115,150.115,141500000.0
2009-10-23 20:13:00,150.12,150.125,150.085,150.11,161700000.0
2009-10-23 20:14:00,150.11,150.125,150.095,150.125,142000000.0
2009-10-23 20:15:00,150.125,150.145,150.1,150.12,186300000.0
2009-10-23 20:16:00,150.12,150.12,150.09,150.095,76200000.0
2009-10-23 20:17:00,150.095,150.12,150.095,150.12,123500000.0
2009-10-23 20:18:00,150.12,150.13,150.115,150.125,126300000.0
2009-10-23 20:19:00,150.13,150.145,150.11,150.135,54900000.0
2009-10-23 20:20:00,150.135,150.145,150.12,150.145,131000000.0
2009-10-23 20:21:00,150.145,150.205,150.145,150.19,98700000.0
2009-10-23 20:22:00,150.19,150.215,150.18,150.19,110900000.0
2009-10-23 20:23:00,150.19,150.22,150.185,150.215,132100000.0
2009-10-23 20:24:00,150.215,150.215,150.195,150.21,160200000.0
2009-10-23 20:25:00,150.21,150.21,150.165,150.165,157700000.0
2009-10-23 20:26:00,150.165,150.175,150.145,150.175,71600000.0
2009-10-23 20:27:00,150.175,150.195,150.17,150.17,116200000.0
2009-10-23 20:28:00,150.17,150.18,150.165,150.175,23400000.0
2009-10-23 20:29:00,150.175,150.175,150.145,150.145,48600000.0
2009-10-23 20:30:00,150.145,150.15,150.11,150.11,205000000.0
2009-10-23 20:31:00,150.11,150.13,150.11,150.12,161900000.0
2009-10-23 20:32:00,150.125,150.135,150.115,150.135,112400000.0
2009-10-23 20:33:00,150.135,150.14,150.115,150.14,99400000.0
2009-10-23 20:34:00,150.14,150.165,150.135,150.165,130800000.0
2009-10-23 20:35:00,150.165,150.2,150.16,150.175,125300000.0
2009-10-23 20:36:00,150.18,150.19,150.16,150.175,110200000.0
2009-10-23 20:37:00,150.175,150.195,150.17,150.195,73700000.0
2009-10-23 20:38:00,150.195,150.2,150.17,150.17,107900000.0
2009-10-23 20:39:00,150.165,150.18,150.165,150.165,73700000.0
2009-10-23 20:40:00,150.16,150.165,150.145,150.15,48800000.0
2009-10-23 20:41:00,150.145,150.155,150.145,150.155,54100000.0
2009-10-23 20:42:00,150.155,150.165,150.145,150.15,45900000.0
2009-10-23 20:43:00,150.15,150.195,150.15,150.18,89000000.0
2009-10-23 20:44:00,150.18,150.2,150.175,150.175,127700000.0
2009-10-23 20:45:00,150.175,150.235,150.175,150.235,131900000.0
2009-10-23 20:46:00,150.235,150.255,150.22,150.24,101000000.0
2009-10-23 20:47:00,150.24,150.245,150.205,150.22,153900000.0
2009-10-23 20:48:00,150.215,150.22,150.2,150.215,90900000.0
2009-10-23 20:49:00,150.225,150.275,150.22,150.25,132000000.0
2009-10-23 20:50:00,150.24,150.255,150.235,150.24,39000000.0
2009-10-23 20:51:00,150.24,150.245,150.215,150.215,82800000.0
2009-10-23 20:52:00,150.215,150.22,150.2,150.2,65000000.0
2009-10-23 20:53:00,150.2,150.2,150.17,150.185,152100000.0
2009-10-23 20:54:00,150.175,150.19,150.155,150.17,121000000.0
2009-10-23 20:55:00,150.17,150.19,150.14,150.16,191100000.0
2009-10-23 20:56:00,150.16,150.22,150.15,150.195,155300000.0
2009-10-23 20:57:00,150.195,150.23,150.18,150.23,94500000.0
2009-10-23 20:58:00,150.23,150.23,150.215,150.22,83600000.0
2009-10-23 20:59:00,150.225,150.235,150.22,150.23,59200000.0
2009-10-23 21:00:00,150.23,150.23,150.225,150.23,47800000.0
2009-10-23 21:01:00,150.225,150.225,150.2,150.2,83900000.0
2009-10-23 21:02:00,150.215,150.22,150.185,150.205,140500000.0
2009-10-23 21:03:00,150.195,150.21,150.195,150.195,105400000.0
2009-10-23 21:04:00,150.195,150.2,150.185,150.2,40000000.0
2009-10-23 21:05:00,150.2,150.21,150.195,150.2,27700000.0
2009-10-23 21:06:00,150.21,150.23,150.19,150.195,145700000.0
2009-10-23 21:07:00,150.195,150.205,150.185,150.195,122000000.0
2009-10-23 21:08:00,150.19,150.23,150.185,150.23,54600000.0
2009-10-23 21:09:00,150.235,150.25,150.225,150.25,60800000.0
2009-10-23 21:10:00,150.25,150.25,150.23,150.24,78500000.0
2009-10-23 21:11:00,150.24,150.24,150.205,150.225,127400000.0
2009-10-23 21:12:00,150.225,150.23,150.22,150.23,58600000.0
2009-10-23 21:13:00,150.23,150.27,150.23,150.27,111000000.0
2009-10-23 21:14:00,150.27,150.28,150.26,150.265,62300000.0
2009-10-23 21:15:00,150.265,150.3,150.265,150.29,106500000.0
2009-10-23 21:16:00,150.29,150.29,150.25,150.255,78000000.0
2009-10-23 21:17:00,150.25,150.255,150.225,150.225,41700000.0
2009-10-23 21:18:00,150.225,150.245,150.225,150.245,31400000.0
2009-10-23 21:19:00,150.24,150.24,150.205,150.215,120500000.0
2009-10-23 21:20:00,150.21,150.21,150.185,150.19,74300000.0
2009-10-23 21:21:00,150.19,150.195,150.185,150.185,57600000.0
2009-10-23 21:22:00,150.185,150.185,150.14,150.165,97200000.0
2009-10-23 21:23:00,150.17,150.17,150.16,150.17,42900000.0
2009-10-23 21:24:00,150.17,150.195,150.17,150.17,83800000.0
2009-10-23 21:25:00,150.17,150.17,150.115,150.115,138800000.0
2009-10-23 21:26:00,150.12,150.13,150.115,150.12,76000000.0
2009-10-23 21:27:00,150.12,150.13,150.105,150.125,154100000.0
2009-10-23 21:28:00,150.125,150.135,150.115,150.125,88100000.0
2009-10-23 21:29:00,150.135,150.15,150.12,150.13,87100000.0
2009-10-23 21:30:00,150.13,150.13,150.115,150.12,153000000.0
2009-10-23 21:31:00,150.12,150.125,150.095,150.12,62200000.0
2009-10-23 21:32:00,150.12,150.15,150.12,150.15,60800000.0
2009-10-23 21:33:00,150.14,150.175,150.135,150.14,90500000.0
2009-10-23 21:34:00,150.14,150.18,150.14,150.17,63200000.0
2009-10-23 21:35:00,150.17,150.17,150.155,150.165,69700000.0
2009-10-23 21:36:00,150.165,150.205,150.165,150.195,67500000.0
2009-10-23 21:37:00,150.19,150.2,150.18,150.19,53400000.0
2009-10-23 21:38:00,150.18,150.18,150.165,150.17,61700000.0
2009-10-23 21:39:00,150.175,150.235,150.175,150.23,143800000.0
2009-10-23 21:40:00,150.225,150.225,150.16,150.165,156200000.0
2009-10-23 21:41:00,150.17,150.2,150.165,150.19,112400000.0
2009-10-23 21:42:00,150.19,150.2,150.17,150.2,97400000.0
2009-10-23 21:43:00,150.205,150.22,150.205,150.215,89700000.0
2009-10-23 21:44:00,150.21,150.215,150.2,150.21,72800000.0
2009-10-23 21:45:00,150.21,150.22,150.2,150.205,59500000.0
2009-10-23 21:46:00,150.2,150.2,150.2,150.2,15000000.0
2009-10-23 21:47:00,150.2,150.205,150.19,150.2,90200000.0
2009-10-23 21:48:00,150.21,150.215,150.195,150.21,57100000.0
2009-10-23 21:49:00,150.2,150.21,150.175,150.21,90900000.0
2009-10-23 21:50:00,150.21,150.22,150.165,150.17,76900000.0
2009-10-23 21:51:00,150.17,150.175,150.135,150.135,72800000.0
2009-10-23 21:52:00,150.135,150.14,150.125,150.135,58400000.0
2009-10-23 21:53:00,150.135,150.145,150.11,150.11,111800000.0
2009-10-23 21:54:00,150.11,150.11,150.075,150.08,76600000.0
2009-10-23 21:55:00,150.08,150.095,150.075,150.09,44400000.0
2009-10-23 21:56:00,150.085,150.095,150.08,150.08,91400000.0
2009-10-23 21:57:00,150.085,150.09,150.085,150.085,27300000.0
2009-10-23 21:58:00,150.085,150.12,150.085,150.11,78700000.0
2009-10-23 21:59:00,150.11,150.175,150.11,150.13,117000000.0
2009-10-23 22:00:00,150.13,150.145,150.12,150.145,135000000.0
2009-10-23 22:01:00,150.145,150.15,150.14,150.14,56600000.0
2009-10-23 22:02:00,150.145,150.145,150.145,150.145,32100000.0
2009-10-23 22:03:00,150.15,150.15,150.14,150.145,104300000.0
2009-10-23 22:04:00,150.145,150.155,150.135,150.15,129400000.0
2009-10-23 22:05:00,150.15,150.17,150.15,150.165,59000000.0
2009-10-23 22:06:00,150.165,150.17,150.165,150.165,38000000.0
2009-10-23 22:07:00,150.17,150.175,150.17,150.17,79000000.0
2009-10-23 22:08:00,150.175,150.175,150.17,150.175,12000000.0
2009-10-23 22:09:00,150.17,150.18,150.17,150.17,54500000.0
2009-10-23 22:10:00,150.17,150.185,150.17,150.185,52400000.0
2009-10-23 22:11:00,150.195,150.195,150.18,150.185,74200000.0
2009-10-23 22:12:00,150.18,150.18,150.175,150.175,172800000.0
2009-10-23 22:13:00,150.175,150.2,150.175,150.195,177700000.0
2009-10-23 22:14:00,150.195,150.205,150.185,150.2,80000000.0
2009-10-23 22:15:00,150.2,150.205,150.19,150.2,72600000.0
2009-10-23 22:16:00,150.2,150.22,150.19,150.21,175200000.0
2009-10-23 22:17:00,150.21,150.21,150.195,150.195,106300000.0
2009-10-23 22:18:00,150.2,150.205,150.2,150.205,138800000.0
2009-10-23 22:19:00,150.205,150.215,150.2,150.2,64400000.0
2009-10-23 22:20:00,150.2,150.205,150.195,150.2,45200000.0
2009-10-23 22:21:00,150.2,150.215,150.17,150.195,106100000.0
2009-10-23 22:22:00,150.195,150.195,150.19,150.195,154700000.0
2009-10-23 22:23:00,150.195,150.21,150.185,150.2,117100000.0
2009-10-23 22:24:00,150.2,150.21,150.2,150.205,52200000.0
2009-10-23 22:25:00,150.2,150.205,150.2,150.2,21200000.0
2009-10-23 22:26:00,150.205,150.225,150.2,150.205,118500000.0
2009-10-23 22:27:00,150.2,150.205,150.155,150.17,177600000.0
2009-10-23 22:28:00,150.175,150.185,150.175,150.175,203600000.0
2009-10-23 22:29:00,150.175,150.185,150.17,150.17,152600000.0
2009-10-23 22:30:00,150.17,150.19,150.165,150.165,164800000.0
2009-10-23 22:31:00,150.17,150.175,150.16,150.17,169500000.0
2009-10-23 22:32:00,150.17,150.17,150.145,150.15,89800000.0
2009-10-23 22:33:00,150.15,150.16,150.15,150.15,114000000.0
2009-10-23 22:34:00,150.145,150.145,150.13,150.145,54000000.0
2009-10-23 22:35:00,150.145,150.155,150.145,150.145,63400000.0
2009-10-23 22:36:00,150.145,150.15,150.145,150.145,141600000.0
2009-10-23 22:37:00,150.145,150.205,150.145,150.2,209500000.0
2009-10-23 22:38:00,150.2,150.23,150.2,150.21,51000000.0
2009-10-23 22:39:00,150.215,150.22,150.2,150.2,80100000.0
2009-10-23 22:40:00,150.2,150.26,150.195,150.215,120200000.0
2009-10-23 22:41:00,150.215,150.215,150.165,150.165,84200000.0
2009-10-23 22:42:00,150.165,150.185,150.165,150.175,106000000.0
2009-10-23 22:43:00,150.175,150.18,150.17,150.18,43200000.0
2009-10-23 22:44:00,150.175,150.19,150.17,150.19,45000000.0
2009-10-23 22:45:00,150.19,150.2,150.185,150.195,360800000.0
2009-10-23 22:46:00,150.195,150.21,150.18,150.18,548100000.0
2009-10-23 22:47:00,150.18,150.205,150.175,150.2,84500000.0
2009-10-23 22:48:00,150.2,150.215,150.2,150.21,130700000.0
2009-10-23 22:49:00,150.21,150.21,150.2,150.21,37200000.0
2009-10-23 22:50:00,150.21,150.225,150.205,150.225,102100000.0
2009-10-23 22:51:00,150.22,150.22,150.215,150.22,66300000.0
2009-10-23 22:52:00,150.22,150.225,150.215,150.215,140800000.0
2009-10-23 22:53:00,150.215,150.215,150.2,150.2,64600000.0
2009-10-23 22:54:00,150.2,150.2,150.195,150.2,47200000.0
2009-10-23 22:55:00,150.205,150.205,150.2,150.2,22600000.0
2009-10-23 22:56:00,150.195,150.2,150.165,150.175,173600000.0
2009-10-23 22:57:00,150.175,150.175,150.16,150.17,116700000.0
2009-10-23 22:58:00,150.17,150.175,150.08,150.08,64900000.0
2009-10-23 22:59:00,150.08,150.105,150.06,150.06,73000000.0
2009-10-25 23:00:00,150.06,150.097,150.058,150.08,165400000.0
2009-10-25 23:01:00,150.083,150.097,150.065,150.068,62800000.0
2009-10-25 23:02:00,150.065,150.071,150.057,150.063,115700000.0
2009-10-25 23:03:00,150.054,150.083,150.03,150.066,93200000.0
2009-10-25 23:04:00,150.048,150.088,150.015,150.061,139900000.0
2009-10-25 23:05:00,150.06,150.076,150.052,150.062,205100000.0
2009-10-25 23:06:00,150.052,150.067,150.038,150.05,103400000.0
2009-10-25 23:07:00,150.085,150.095,150.085,150.095,9000000.0
2009-10-25 23:08:00,150.095,150.095,150.095,150.095,3400000.0
2009-10-25 23:09:00,150.095,150.14,150.095,150.14,24400000.0
2009-10-25 23:10:00,150.03,150.089,150.03,150.089,94100000.0
2009-10-25 23:11:00,150.04,150.096,150.015,150.093,61000000.0
2009-10-25 23:12:00,150.078,150.129,150.03,150.085,30000000.0
2009-10-25 23:13:00,150.143,150.145,150.099,150.145,101000000.0
2009-10-25 23:14:00,150.136,150.136,150.049,150.055,102600000.0
2009-10-25 23:15:00,150.098,150.098,150.045,150.063,61600000.0
2009-10-25 23:16:00,150.097,150.097,150.021,150.046,81900000.0
2009-10-25 23:17:00,150.039,150.095,150.039,150.04,70400000.0
2009-10-25 23:18:00,150.093,150.093,150.013,150.04,67900000.0
2009-10-25 23:19:00,150.019,150.057,150.019,150.034,124100000.0
2009-10-25 23:20:00,150.011,150.054,149.986,150.025,164800000.0
2009-10-25 23:21:00,150.043,150.069,149.984,150.037,73800000.0
2009-10-25 23:22:00,150.009,150.063,149.977,150.028,56600000.0
2009-10-25 23:23:00,150.047,150.048,149.983,150.037,56500000.0
2009-10-25 23:24:00,150.035,150.037,150.001,150.011,205800000.0
2009-10-25 23:25:00,150.012,150.04,149.997,149.997,202000000.0
2009-10-25 23:26:00,150.031,150.069,150.008,150.068,204600000.0
2009-10-25 23:27:00,150.026,150.065,150.007,150.055,104300000.0
2009-10-25 23:28:00,150.019,150.048,150.003,150.003,51100000.0
2009-10-25 23:29:00,150.004,150.056,149.979,150.027,79000000.0
2009-10-25 23:30:00,150.052,150.052,149.977,150.02,68800000.0
2009-10-25 23:31:00,150.008,150.022,149.948,149.969,126500000.0
2009-10-25 23:32:00,149.968,150.025,149.953,149.988,144500000.0
2009-10-25 23:33:00,149.985,149.985,149.985,149.985,6400000.0
2009-10-25 23:34:00,149.985,150.02,149.97,149.995,107600000.0
2009-10-25 23:35:00,150.0,150.01,150.0,150.0,13000000.0
2009-10-25 23:36:00,150.005,150.01,150.0,150.005,12200000.0
2009-10-25 23:37:00,150.01,150.01,149.94,149.965,42800000.0
2009-10-25 23:38:00,149.975,149.99,149.975,149.985,46800000.0
2009-10-25 23:39:00,149.985,150.005,149.985,150.0,14400000.0
2009-10-25 23:40:00,150.0,150.035,149.99,150.035,29000000.0
2009-10-25 23:41:00,150.035,150.05,150.01,150.01,36200000.0
2009-10-25 23:42:00,150.01,150.035,149.985,149.985,41600000.0
2009-10-25 23:43:00,150.015,150.05,150.005,150.045,8600000.0
2009-10-25 23:44:00,150.04,150.07,150.01,150.03,44000000.0
2009-10-25 23:45:00,150.03,150.065,150.025,150.055,50000000.0
2009-10-25 23:46:00,150.055,150.09,150.05,150.09,20400000.0
2009-10-25 23:47:00,150.09,150.115,150.09,150.105,16000000.0
2009-10-25 23:48:00,150.105,150.105,150.105,150.105,14000000.0
2009-10-25 23:49:00,150.105,150.105,150.095,150.105,13800000.0
2009-10-25 23:50:00,150.105,150.105,150.1,150.1,12200000.0
2009-10-25 23:51:00,150.1,150.1,150.095,150.095,20200000.0
2009-10-25 23:52:00,150.095,150.115,150.095,150.115,5200000.0
2009-10-25 23:53:00,150.115,150.12,150.1,150.105,22000000.0
2009-10-25 23:54:00,150.11,150.125,150.11,150.125,17200000.0
2009-10-25 23:55:00,150.125,150.22,150.12,150.205,41200000.0
2009-10-25 23:56:00,150.215,150.24,150.185,150.205,20000000.0
2009-10-25 23:57:00,150.21,150.22,150.195,150.195,6000000.0
2009-10-25 23:58:00,150.19,150.21,150.185,150.2,9000000.0
2009-10-25 23:59:00,150.205,150.22,150.05,150.05,41500000.0
2009-10-26 00:00:00,150.05,150.205,150.035,150.2,35400000.0
2009-10-26 00:01:00,150.205,150.205,150.135,150.165,68300000.0
2009-10-26 00:02:00,150.175,150.175,150.15,150.16,49100000.0
2009-10-26 00:03:00,150.16,150.18,150.15,150.17,24100000.0
2009-10-26 00:04:00,150.16,150.16,150.1,150.12,20300000.0
2009-10-26 00:05:00,150.12,150.12,150.065,150.07,27400000.0
2009-10-26 00:06:00,150.06,150.06,150.03,150.045,25300000.0
2009-10-26 00:07:00,150.045,150.06,150.025,150.025,38300000.0
2009-10-26 00:08:00,150.025,150.04,150.01,150.025,48700000.0
2009-10-26 00:09:00,150.02,150.035,150.015,150.03,28000000.0
2009-10-26 00:10:00,150.03,150.075,150.025,150.065,50100000.0
2009-10-26 00:11:00,150.055,150.06,150.045,150.055,8600000.0
2009-10-26 00:12:00,150.045,150.07,150.035,150.065,15500000.0
2009-10-26 00:13:00,150.075,150.11,150.045,150.105,18700000.0
2009-10-26 00:14:00,150.105,150.105,150.045,150.065,44000000.0
2009-10-26 00:15:00,150.07,150.07,150.07,150.07,3000000.0
2009-10-26 00:16:00,150.075,150.085,150.06,150.06,10000000.0
2009-10-26 00:17:00,150.07,150.075,150.06,150.06,14600000.0
2009-10-26 00:18:00,150.06,150.06,150.035,150.035,4000000.0
2009-10-26 00:19:00,150.035,150.045,150.035,150.045,14100000.0
2009-10-26 00:20:00,150.045,150.075,150.045,150.075,12300000.0
2009-10-26 00:21:00,150.08,150.08,150.07,150.07,6000000.0
2009-10-26 00:22:00,150.06,150.06,150.025,150.03,19200000.0
2009-10-26 00:23:00,150.035,150.04,150.025,150.035,33000000.0
2009-10-26 00:24:00,150.03,150.06,150.03,150.06,9600000.0
2009-10-26 00:25:00,150.065,150.105,150.065,150.095,27400000.0
2009-10-26 00:26:00,150.085,150.085,150.06,150.06,11000000.0
2009-10-26 00:27:00,150.065,150.065,150.06,150.065,10000000.0
2009-10-26 00:28:00,150.065,150.215,150.06,150.215,34800000.0
2009-10-26 00:29:00,150.215,150.24,150.165,150.235,84500000.0
2009-10-26 00:30:00,150.23,150.295,150.22,150.295,62800000.0
2009-10-26 00:31:00,150.295,150.305,150.235,150.255,66900000.0
2009-10-26 00:32:00,150.255,150.27,150.235,150.25,36300000.0
2009-10-26 00:33:00,150.26,150.265,150.235,150.235,19800000.0
2009-10-26 00:34:00,150.225,150.225,150.18,150.19,80000000.0
2009-10-26 00:35:00,150.195,150.2,150.185,150.195,31800000.0
2009-10-26 00:36:00,150.205,150.205,150.195,150.195,5600000.0
2009-10-26 00:37:00,150.19,150.205,150.19,150.195,10300000.0
2009-10-26 00:38:00,150.2,150.2,150.19,150.19,8600000.0
2009-10-26 00:39:00,150.145,150.19,150.14,150.14,35000000.0
2009-10-26 00:40:00,150.155,150.17,150.15,150.16,8600000.0
2009-10-26 00:41:00,150.16,150.2,150.155,150.2,57600000.0
2009-10-26 00:42:00,150.2,150.22,150.195,150.2,22600000.0
2009-10-26 00:43:00,150.205,150.23,150.2,150.2,28800000.0
2009-10-26 00:44:00,150.2,150.215,150.175,150.2,48500000.0
2009-10-26 00:45:00,150.2,150.26,150.19,150.25,53900000.0
2009-10-26 00:46:00,150.25,150.255,150.245,150.245,12600000.0
2009-10-26 00:47:00,150.245,150.295,150.225,150.295,66900000.0
2009-10-26 00:48:00,150.295,150.305,150.29,150.295,26200000.0
2009-10-26 00:49:00,150.295,150.335,150.285,150.335,58900000.0
2009-10-26 00:50:00,150.335,150.34,150.325,150.325,44600000.0
2009-10-26 00:51:00,150.325,150.325,150.31,150.31,29500000.0
2009-10-26 00:52:00,150.31,150.325,150.295,150.32,41100000.0
2009-10-26 00:53:00,150.32,150.33,150.31,150.32,20000000.0
2009-10-26 00:54:00,150.31,150.31,150.3,150.3,5000000.0
2009-10-26 00:55:00,150.305,150.305,150.3,150.3,2600000.0
2009-10-26 00:56:00,150.305,150.32,150.305,150.31,22800000.0
2009-10-26 00:57:00,150.31,150.325,150.305,150.315,49000000.0
2009-10-26 00:58:00,150.315,150.325,150.305,150.31,61400000.0
2009-10-26 00:59:00,150.315,150.33,150.295,150.295,32400000.0
2009-10-26 01:00:00,150.29,150.305,150.28,150.3,20700000.0
2009-10-26 01:01:00,150.295,150.305,150.295,150.305,4600000.0
2009-10-26 01:02:00,150.31,150.31,150.3,150.3,28200000.0
2009-10-26 01:03:00,150.3,150.305,150.295,150.3,101800000.0
2009-10-26 01:04:00,150.3,150.315,150.295,150.31,23900000.0
2009-10-26 01:05:00,150.315,150.345,150.315,150.32,22600000.0
2009-10-26 01:06:00,150.33,150.355,150.325,150.355,12000000.0
2009-10-26 01:07:00,150.345,150.355,150.345,150.345,17000000.0
2009-10-26 01:08:00,150.345,150.345,150.33,150.33,14000000.0
2009-10-26 01:09:00,150.335,150.34,150.33,150.34,13100000.0
2009-10-26 01:10:00,150.34,150.345,150.32,150.33,36300000.0
2009-10-26 01:11:00,150.33,150.345,150.285,150.285,85300000.0
2009-10-26 01:12:00,150.285,150.325,150.25,150.315,56200000.0
2009-10-26 01:13:00,150.32,150.33,150.32,150.325,18000000.0
2009-10-26 01:14:00,150.325,150.325,150.315,150.325,13600000.0
2009-10-26 01:15:00,150.315,150.325,150.305,150.305,14600000.0
2009-10-26 01:16:00,150.305,150.305,150.3,150.3,11000000.0
2009-10-26 01:17:00,150.285,150.285,150.275,150.28,45900000.0
2009-10-26 01:18:00,150.275,150.285,150.275,150.285,45300000.0
2009-10-26 01:19:00,150.285,150.29,150.275,150.275,14400000.0
2009-10-26 01:20:00,150.28,150.285,150.275,150.285,12900000.0
2009-10-26 01:21:00,150.285,150.285,150.265,150.275,38800000.0
2009-10-26 01:22:00,150.285,150.285,150.24,150.265,40600000.0
2009-10-26 01:23:00,150.265,150.265,150.245,150.245,41700000.0
2009-10-26 01:24:00,150.24,150.25,150.225,150.245,56900000.0
2009-10-26 01:25:00,150.245,150.265,150.235,150.24,67700000.0
2009-10-26 01:26:00,150.24,150.245,150.19,150.2,145700000.0
2009-10-26 01:27:00,150.19,150.19,150.16,150.16,49800000.0
2009-10-26 01:28:00,150.16,150.22,150.16,150.21,67600000.0
2009-10-26 01:29:00,150.21,150.21,150.18,150.185,43200000.0
2009-10-26 01:30:00,150.185,150.19,150.16,150.16,101600000.0
2009-10-26 01:31:00,150.16,150.165,150.14,150.145,91200000.0
2009-10-26 01:32:00,150.145,150.145,150.135,150.145,44300000.0
2009-10-26 01:33:00,150.145,150.16,150.145,150.16,24900000.0
2009-10-26 01:34:00,150.16,150.19,150.16,150.19,31200000.0
2009-10-26 01:35:00,150.19,150.22,150.17,150.17,81300000.0
2009-10-26 01:36:00,150.17,150.205,150.17,150.19,99400000.0
2009-10-26 01:37:00,150.19,150.21,150.12,150.145,86500000.0
2009-10-26 01:38:00,150.145,150.17,150.14,150.15,51400000.0
2009-10-26 01:39:00,150.15,150.16,150.095,150.095,97400000.0
2009-10-26 01:40:00,150.09,150.125,150.085,150.1,95000000.0
2009-10-26 01:41:00,150.095,150.115,150.075,150.08,102300000.0
2009-10-26 01:42:00,150.08,150.085,150.015,150.085,74300000.0
2009-10-26 01:43:00,150.085,150.085,150.05,150.065,60000000.0
2009-10-26 01:44:00,150.065,150.075,150.0,150.01,76900000.0
2009-10-26 01:45:00,150.025,150.045,149.905,149.905,143800000.0
2009-10-26 01:46:00,149.905,149.91,149.845,149.865,118200000.0
2009-10-26 01:47:00,149.86,149.885,149.845,149.87,56100000.0
2009-10-26 01:48:00,149.87,149.885,149.87,149.885,36600000.0
2009-10-26 01:49:00,149.875,149.9,149.855,149.865,89600000.0
2009-10-26 01:50:00,149.865,149.905,149.865,149.895,81200000.0
2009-10-26 01:51:00,149.89,149.9,149.87,149.895,31000000.0
2009-10-26 01:52:00,149.895,149.905,149.875,149.905,111900000.0
2009-10-26 01:53:00,149.905,149.915,149.88,149.88,44300000.0
2009-10-26 01:54:00,149.88,149.915,149.88,149.9,82600000.0
2009-10-26 01:55:00,149.9,149.9,149.895,149.895,37800000.0
2009-10-26 01:56:00,149.895,149.895,149.89,149.895,37800000.0
2009-10-26 01:57:00,149.895,149.905,149.86,149.86,55800000.0
2009-10-26 01:58:00,149.865,149.88,149.865,149.87,21100000.0
2009-10-26 01:59:00,149.87,149.88,149.86,149.87,61400000.0
2009-10-26 02:00:00,149.87,149.96,149.845,149.955,126100000.0
2009-10-26 02:01:00,149.955,149.965,149.895,149.895,84300000.0
2009-10-26 02:02:00,149.895,149.895,149.84,149.845,58500000.0
2009-10-26 02:03:00,149.85,149.87,149.775,149.805,94300000.0
2009-10-26 02:04:00,149.795,149.805,149.63,149.63,190600000.0
2009-10-26 02:05:00,149.635,149.68,149.585,149.6,175400000.0
2009-10-26 02:06:00,149.6,149.635,149.555,149.575,126800000.0
2009-10-26 02:07:00,149.575,149.595,149.55,149.59,127700000.0
2009-10-26 02:08:00,149.58,149.59,149.53,149.565,108200000.0
2009-10-26 02:09:00,149.555,149.56,149.46,149.46,176700000.0
2009-10-26 02:10:00,149.465,149.5,149.425,149.5,93300000.0
2009-10-26 02:11:00,149.5,149.52,149.465,149.48,106800000.0
2009-10-26 02:12:00,149.475,149.49,149.445,149.45,153300000.0
2009-10-26 02:13:00,149.45,149.47,149.43,149.46,94300000.0
2009-10-26 02:14:00,149.46,149.465,149.42,149.45,113200000.0
2009-10-26 02:15:00,149.445,149.45,149.435,149.445,40000000.0
2009-10-26 02:16:00,149.445,149.46,149.435,149.44,33700000.0
2009-10-26 02:17:00,149.445,149.5,149.445,149.495,102600000.0
2009-10-26 02:18:00,149.495,149.54,149.48,149.54,117300000.0
2009-10-26 02:19:00,149.54,149.56,149.53,149.555,113700000.0
2009-10-26 02:20:00,149.555,149.565,149.54,149.565,33800000.0
2009-10-26 02:21:00,149.565,149.61,149.545,149.59,122700000.0
2009-10-26 02:22:00,149.585,149.615,149.585,149.61,62400000.0
2009-10-26 02:23:00,149.615,149.625,149.605,149.615,56100000.0
2009-10-26 02:24:00,149.61,149.685,149.605,149.635,101900000.0
2009-10-26 02:25:00,149.64,149.66,149.635,149.635,111100000.0
2009-10-26 02:26:00,149.64,149.675,149.635,149.635,77600000.0
2009-10-26 02:27:00,149.64,149.665,149.58,149.605,106500000.0
2009-10-26 02:28:00,149.605,149.63,149.555,149.61,100000000.0
2009-10-26 02:29:00,149.62,149.66,149.605,149.605,129800000.0
2009-10-26 02:30:00,149.605,149.615,149.565,149.58,95100000.0
2009-10-26 02:31:00,149.58,149.61,149.55,149.55,104900000.0
2009-10-26 02:32:00,149.55,149.62,149.55,149.6,132300000.0
2009-10-26 02:33:00,149.595,149.665,149.575,149.66,140900000.0
2009-10-26 02:34:00,149.66,149.69,149.63,149.69,165900000.0
2009-10-26 02:35:00,149.69,149.735,149.675,149.715,95700000.0
2009-10-26 02:36:00,149.715,149.725,149.615,149.625,104900000.0
2009-10-26 02:37:00,149.625,149.625,149.52,149.52,109400000.0
2009-10-26 02:38:00,149.52,149.565,149.465,149.465,121400000.0
2009-10-26 02:39:00,149.465,149.53,149.465,149.53,68700000.0
2009-10-26 02:40:00,149.535,149.585,149.505,149.55,121500000.0
2009-10-26 02:41:00,149.55,149.595,149.54,149.58,73800000.0
2009-10-26 02:42:00,149.585,149.62,149.585,149.615,80600000.0
2009-10-26 02:43:00,149.61,149.635,149.595,149.6,131700000.0
2009-10-26 02:44:00,149.6,149.645,149.6,149.645,87400000.0
2009-10-26 02:45:00,149.645,149.695,149.64,149.675,162500000.0
2009-10-26 02:46:00,149.675,149.685,149.625,149.64,101600000.0
2009-10-26 02:47:00,149.645,149.665,149.61,149.665,129700000.0
2009-10-26 02:48:00,149.675,149.695,149.64,149.695,107800000.0
2009-10-26 02:49:00,149.69,149.695,149.675,149.68,61900000.0
2009-10-26 02:50:00,149.68,149.75,149.68,149.74,92400000.0
2009-10-26 02:51:00,149.745,149.75,149.7,149.715,110500000.0
2009-10-26 02:52:00,149.715,149.73,149.71,149.725,92600000.0
2009-10-26 02:53:00,149.725,149.745,149.715,149.715,157000000.0
2009-10-26 02:54:00,149.715,149.74,149.645,149.655,250300000.0
2009-10-26 02:55:00,149.655,149.67,149.635,149.65,204500000.0
2009-10-26 02:56:00,149.65,149.65,149.54,149.59,147800000.0
2009-10-26 02:57:00,149.59,149.595,149.53,149.535,151200000.0
2009-10-26 02:58:00,149.535,149.565,149.535,149.565,128200000.0
2009-10-26 02:59:00,149.56,149.625,149.56,149.625,101200000.0
2009-10-26 03:00:00,149.625,149.66,149.62,149.62,106300000.0
2009-10-26 03:01:00,149.62,149.63,149.6,149.625,147400000.0
2009-10-26 03:02:00,149.625,149.64,149.585,149.585,196100000.0
2009-10-26 03:03:00,149.585,149.62,149.58,149.61,170600000.0
2009-10-26 03:04:00,149.615,149.675,149.615,149.66,148900000.0
2009-10-26 03:05:00,149.655,149.67,149.63,149.665,111400000.0
2009-10-26 03:06:00,149.665,149.675,149.64,149.66,129300000.0
2009-10-26 03:07:00,149.65,149.68,149.645,149.665,122900000.0
2009-10-26 03:08:00,149.665,149.7,149.635,149.66,143000000.0
2009-10-26 03:09:00,149.66,149.7,149.655,149.68,222800000.0
2009-10-26 03:10:00,149.675,149.68,149.645,149.66,128200000.0
2009-10-26 03:11:00,149.675,149.695,149.66,149.675,203100000.0
2009-10-26 03:12:00,149.675,149.7,149.665,149.69,136800000.0
2009-10-26 03:13:00,149.69,149.75,149.685,149.71,153200000.0
2009-10-26 03:14:00,149.7,149.705,149.605,149.625,139400000.0
2009-10-26 03:15:00,149.615,149.645,149.575,149.605,233100000.0
2009-10-26 03:16:00,149.61,149.62,149.535,149.565,174600000.0
2009-10-26 03:17:00,149.565,149.635,149.555,149.59,331100000.0
2009-10-26 03:18:00,149.59,149.62,149.56,149.565,180400000.0
2009-10-26 03:19:00,149.565,149.65,149.565,149.615,208300000.0
2009-10-26 03:20:00,149.61,149.67,149.585,149.655,276700000.0
2009-10-26 03:21:00,149.65,149.67,149.62,149.66,245700000.0
2009-10-26 03:22:00,149.665,149.665,149.605,149.63,184100000.0
2009-10-26 03:23:00,149.635,149.65,149.63,149.64,122400000.0
2009-10-26 03:24:00,149.64,149.66,149.615,149.635,163600000.0
2009-10-26 03:25:00,149.63,149.64,149.565,149.57,158100000.0
2009-10-26 03:26:00,149.57,149.59,149.535,149.575,166400000.0
2009-10-26 03:27:00,149.575,149.575,149.53,149.53,176800000.0
2009-10-26 03:28:00,149.53,149.535,149.49,149.51,228700000.0
2009-10-26 03:29:00,149.51,149.54,149.5,149.535,140500000.0
2009-10-26 03:30:00,149.535,149.555,149.525,149.545,154200000.0
2009-10-26 03:31:00,149.545,149.565,149.48,149.51,264900000.0
2009-10-26 03:32:00,149.515,149.52,149.44,149.5,178900000.0
2009-10-26 03:33:00,149.5,149.53,149.49,149.5,116700000.0
2009-10-26 03:34:00,149.5,149.54,149.495,149.51,135700000.0
2009-10-26 03:35:00,149.51,149.52,149.475,149.49,198300000.0
2009-10-26 03:36:00,149.49,149.535,149.475,149.53,99800000.0
2009-10-26 03:37:00,149.53,149.53,149.495,149.5,88500000.0
2009-10-26 03:38:00,149.5,149.555,149.47,149.505,152900000.0
2009-10-26 03:39:00,149.505,149.51,149.455,149.46,168000000.0
2009-10-26 03:40:00,149.46,149.48,149.44,149.46,126400000.0
2009-10-26 03:41:00,149.455,149.54,149.43,149.505,298700000.0
2009-10-26 03:42:00,149.505,149.575,149.505,149.545,358800000.0
2009-10-26 03:43:00,149.545,149.56,149.53,149.55,375100000.0
2009-10-26 03:44:00,149.545,149.57,149.54,149.545,217700000.0
2009-10-26 03:45:00,149.545,149.595,149.535,149.595,242000000.0
2009-10-26 03:46:00,149.595,149.65,149.595,149.645,151800000.0
2009-10-26 03:47:00,149.65,149.66,149.62,149.635,76100000.0
2009-10-26 03:48:00,149.635,149.68,149.635,149.665,107700000.0
2009-10-26 03:49:00,149.665,149.695,149.66,149.675,139800000.0
2009-10-26 03:50:00,149.68,149.685,149.625,149.64,115500000.0
2009-10-26 03:51:00,149.63,149.655,149.61,149.635,164200000.0
2009-10-26 03:52:00,149.635,149.635,149.55,149.56,99400000.0
2009-10-26 03:53:00,149.575,149.575,149.51,149.55,120400000.0
2009-10-26 03:54:00,149.55,149.55,149.505,149.505,150300000.0
2009-10-26 03:55:00,149.505,149.57,149.505,149.57,107100000.0
2009-10-26 03:56:00,149.57,149.585,149.555,149.585,205100000.0
2009-10-26 03:57:00,149.59,149.64,149.59,149.63,127000000.0
2009-10-26 03:58:00,149.63,149.68,149.63,149.645,172300000.0
2009-10-26 03:59:00,149.645,149.65,149.63,149.65,58200000.0
2009-10-26 04:00:00,149.65,149.68,149.65,149.67,188200000.0
2009-10-26 04:01:00,149.665,149.665,149.6,149.61,107100000.0
2009-10-26 04:02:00,149.605,149.615,149.565,149.585,162000000.0
2009-10-26 04:03:00,149.585,149.595,149.58,149.595,41000000.0
2009-10-26 04:04:00,149.585,149.585,149.515,149.535,152300000.0
2009-10-26 04:05:00,149.535,149.56,149.46,149.525,351400000.0
2009-10-26 04:06:00,149.525,149.655,149.515,149.6,309100000.0
2009-10-26 04:07:00,149.6,149.625,149.57,149.6,229300000.0
2009-10-26 04:08:00,149.595,149.595,149.53,149.55,143400000.0
2009-10-26 04:09:00,149.55,149.595,149.545,149.585,194400000.0
2009-10-26 04:10:00,149.595,149.595,149.505,149.55,275400000.0
2009-10-26 04:11:00,149.55,149.615,149.535,149.535,179100000.0
2009-10-26 04:12:00,149.535,149.54,149.485,149.515,422000000.0
2009-10-26 04:13:00,149.515,149.525,149.47,149.475,176900000.0
2009-10-26 04:14:00,149.475,149.53,149.475,149.49,266800000.0
2009-10-26 04:15:00,149.5,149.525,149.485,149.495,168000000.0
2009-10-26 04:16:00,149.495,149.51,149.44,149.46,240700000.0
2009-10-26 04:17:00,149.46,149.5,149.44,149.5,184600000.0
2009-10-26 04:18:00,149.5,149.53,149.475,149.52,331600000.0
2009-10-26 04:19:00,149.52,149.535,149.44,149.44,259500000.0
2009-10-26 04:20:00,149.44,149.47,149.43,149.46,375500000.0
2009-10-26 04:21:00,149.47,149.475,149.42,149.42,323700000.0
2009-10-26 04:22:00,149.44,149.46,149.43,149.46,127900000.0
2009-10-26 04:23:00,149.465,149.48,149.415,149.42,182200000.0
2009-10-26 04:24:00,149.425,149.425,149.34,149.36,259000000.0
2009-10-26 04:25:00,149.36,149.435,149.355,149.41,267700000.0
2009-10-26 04:26:00,149.415,149.42,149.375,149.38,160700000.0
2009-10-26 04:27:00,149.38,149.4,149.36,149.365,203300000.0
2009-10-26 04:28:00,149.365,149.375,149.35,149.355,185900000.0
2009-10-26 04:29:00,149.355,149.4,149.335,149.39,203700000.0
2009-10-26 04:30:00,149.39,149.42,149.37,149.415,138300000.0
2009-10-26 04:31:00,149.415,149.415,149.365,149.365,134200000.0
2009-10-26 04:32:00,149.365,149.4,149.365,149.4,59800000.0
2009-10-26 04:33:00,149.4,149.4,149.4,149.4,10400000.0
2009-10-26 04:34:00,149.4,149.455,149.4,149.435,109300000.0
2009-10-26 04:35:00,149.445,149.46,149.4,149.41,293000000.0
2009-10-26 04:36:00,149.41,149.455,149.385,149.45,168600000.0
2009-10-26 04:37:00,149.445,149.485,149.44,149.465,241500000.0
2009-10-26 04:38:00,149.47,149.5,149.46,149.48,205300000.0
2009-10-26 04:39:00,149.48,149.515,149.43,149.445,245400000.0
2009-10-26 04:40:00,149.445,149.445,149.38,149.425,155500000.0
2009-10-26 04:41:00,149.425,149.43,149.36,149.36,98500000.0
2009-10-26 04:42:00,149.36,149.36,149.27,149.285,125100000.0
2009-10-26 04:43:00,149.285,149.285,149.205,149.21,179100000.0
2009-10-26 04:44:00,149.215,149.23,149.205,149.215,196400000.0
2009-10-26 04:45:00,149.215,149.235,149.215,149.235,92200000.0
2009-10-26 04:46:00,149.235,149.24,149.235,149.235,80100000.0
2009-10-26 04:47:00,149.235,149.255,149.235,149.25,87900000.0
2009-10-26 04:48:00,149.25,149.275,149.25,149.265,129300000.0
2009-10-26 04:49:00,149.265,149.27,149.26,149.27,45700000.0
2009-10-26 04:50:00,149.27,149.295,149.27,149.285,112400000.0
2009-10-26 04:51:00,149.3,149.34,149.285,149.31,106600000.0
2009-10-26 04:52:00,149.31,149.32,149.285,149.285,41800000.0
2009-10-26 04:53:00,149.29,149.295,149.265,149.265,163700000.0
2009-10-26 04:54:00,149.265,149.27,149.195,149.21,152800000.0
2009-10-26 04:55:00,149.215,149.23,149.135,149.175,178200000.0
2009-10-26 04:56:00,149.175,149.185,149.14,149.17,209700000.0
2009-10-26 04:57:00,149.17,149.21,149.17,149.205,81700000.0
2009-10-26 04:58:00,149.205,149.25,149.2,149.205,181200000.0
2009-10-26 04:59:00,149.205,149.205,149.165,149.18,167300000.0
2009-10-26 05:00:00,149.19,149.19,149.165,149.175,168500000.0
2009-10-26 05:01:00,149.18,149.2,149.175,149.2,66200000.0
2009-10-26 05:02:00,149.2,149.2,149.175,149.18,90700000.0
2009-10-26 05:03:00,149.18,149.245,149.175,149.245,103200000.0
2009-10-26 05:04:00,149.24,149.255,149.22,149.245,104000000.0
2009-10-26 05:05:00,149.24,149.255,149.225,149.23,227500000.0
2009-10-26 05:06:00,149.23,149.29,149.21,149.28,197700000.0
2009-10-26 05:07:00,149.28,149.28,149.24,149.24,88000000.0
2009-10-26 05:08:00,149.25,149.265,149.245,149.26,180800000.0
2009-10-26 05:09:00,149.26,149.28,149.255,149.265,150200000.0
2009-10-26 05:10:00,149.26,149.28,149.26,149.28,40600000.0
2009-10-26 05:11:00,149.28,149.28,149.275,149.275,17400000.0
2009-10-26 05:12:00,149.275,149.285,149.27,149.285,68600000.0
2009-10-26 05:13:00,149.285,149.295,149.265,149.265,65100000.0
2009-10-26 05:14:00,149.265,149.31,149.26,149.29,114100000.0
2009-10-26 05:15:00,149.28,149.3,149.28,149.3,82500000.0
2009-10-26 05:16:00,149.3,149.34,149.295,149.33,109600000.0
2009-10-26 05:17:00,149.33,149.345,149.305,149.315,245800000.0
2009-10-26 05:18:00,149.315,149.315,149.275,149.275,176100000.0
2009-10-26 05:19:00,149.275,149.31,149.27,149.28,228200000.0
2009-10-26 05:20:00,149.28,149.29,149.27,149.285,71100000.0
2009-10-26 05:21:00,149.285,149.285,149.255,149.265,68900000.0
2009-10-26 05:22:00,149.26,149.31,149.255,149.31,75300000.0
2009-10-26 05:23:00,149.31,149.315,149.29,149.31,85100000.0
2009-10-26 05:24:00,149.31,149.36,149.31,149.32,115800000.0
2009-10-26 05:25:00,149.32,149.355,149.315,149.325,147700000.0
2009-10-26 05:26:00,149.33,149.33,149.31,149.31,85400000.0
2009-10-26 05:27:00,149.31,149.33,149.285,149.29,76400000.0
2009-10-26 05:28:00,149.29,149.31,149.285,149.31,74800000.0
2009-10-26 05:29:00,149.315,149.33,149.305,149.31,89800000.0
2009-10-26 05:30:00,149.315,149.325,149.295,149.32,68600000.0
2009-10-26 05:31:00,149.32,149.32,149.305,149.31,103100000.0
2009-10-26 05:32:00,149.31,149.31,149.3,149.31,32000000.0
2009-10-26 05:33:00,149.305,149.315,149.305,149.315,104400000.0
2009-10-26 05:34:00,149.31,149.315,149.305,149.305,75400000.0
2009-10-26 05:35:00,149.305,149.305,149.305,149.305,16000000.0
2009-10-26 05:36:00,149.31,149.31,149.295,149.3,106200000.0
2009-10-26 05:37:00,149.295,149.32,149.28,149.32,106700000.0
2009-10-26 05:38:00,149.315,149.325,149.315,149.32,62200000.0
2009-10-26 05:39:00,149.315,149.315,149.305,149.305,52500000.0
2009-10-26 05:40:00,149.315,149.34,149.315,149.34,41900000.0
2009-10-26 05:41:00,149.34,149.34,149.33,149.33,35500000.0
2009-10-26 05:42:00,149.33,149.335,149.325,149.335,31900000.0
2009-10-26 05:43:00,149.34,149.34,149.325,149.335,81200000.0
2009-10-26 05:44:00,149.335,149.345,149.335,149.345,21300000.0
2009-10-26 05:45:00,149.345,149.355,149.34,149.35,68000000.0
2009-10-26 05:46:00,149.35,149.355,149.34,149.345,29300000.0
2009-10-26 05:47:00,149.345,149.35,149.32,149.325,146600000.0
2009-10-26 05:48:00,149.33,149.33,149.3,149.31,106400000.0
2009-10-26 05:49:00,149.305,149.325,149.305,149.31,82800000.0
2009-10-26 05:50:00,149.315,149.315,149.305,149.305,90300000.0
2009-10-26 05:51:00,149.305,149.315,149.305,149.31,159000000.0
2009-10-26 05:52:00,149.315,149.315,149.295,149.305,45000000.0
2009-10-26 05:53:00,149.305,149.31,149.305,149.305,31000000.0
2009-10-26 05:54:00,149.305,149.315,149.305,149.315,49700000.0
2009-10-26 05:55:00,149.315,149.32,149.315,149.315,18200000.0
2009-10-26 05:56:00,149.32,149.32,149.315,149.315,2800000.0
2009-10-26 05:57:00,149.32,149.32,149.28,149.28,125700000.0
2009-10-26 05:58:00,149.28,149.29,149.27,149.27,74600000.0
2009-10-26 05:59:00,149.27,149.305,149.265,149.305,118500000.0
2009-10-26 06:00:00,149.305,149.325,149.285,149.29,153200000.0
2009-10-26 06:01:00,149.29,149.32,149.29,149.315,162600000.0
2009-10-26 06:02:00,149.315,149.315,149.31,149.31,35900000.0
2009-10-26 06:03:00,149.305,149.335,149.295,149.33,27700000.0
2009-10-26 06:04:00,149.325,149.35,149.32,149.33,110600000.0
2009-10-26 06:05:00,149.325,149.325,149.295,149.315,60300000.0
2009-10-26 06:06:00,149.31,149.375,149.305,149.37,118500000.0
2009-10-26 06:07:00,149.365,149.365,149.305,149.33,184500000.0
2009-10-26 06:08:00,149.33,149.355,149.32,149.355,102200000.0
2009-10-26 06:09:00,149.355,149.36,149.345,149.35,60600000.0
2009-10-26 06:10:00,149.345,149.375,149.345,149.355,109200000.0
2009-10-26 06:11:00,149.355,149.355,149.34,149.35,55900000.0
2009-10-26 06:12:00,149.345,149.345,149.31,149.335,98000000.0
2009-10-26 06:13:00,149.33,149.34,149.3,149.31,130200000.0
2009-10-26 06:14:00,149.31,149.34,149.285,149.29,177000000.0
2009-10-26 06:15:00,149.29,149.29,149.255,149.27,198600000.0
2009-10-26 06:16:00,149.27,149.285,149.255,149.285,61800000.0
2009-10-26 06:17:00,149.285,149.345,149.285,149.34,191500000.0
2009-10-26 06:18:00,149.34,149.35,149.32,149.345,118700000.0
2009-10-26 06:19:00,149.345,149.355,149.325,149.33,72600000.0
2009-10-26 06:20:00,149.325,149.34,149.265,149.27,147500000.0
2009-10-26 06:21:00,149.27,149.28,149.25,149.265,126800000.0
2009-10-26 06:22:00,149.27,149.28,149.265,149.27,76600000.0
2009-10-26 06:23:00,149.27,149.27,149.265,149.27,15800000.0
2009-10-26 06:24:00,149.27,149.275,149.265,149.265,26000000.0
2009-10-26 06:25:00,149.265,149.31,149.265,149.31,87500000.0
2009-10-26 06:26:00,149.31,149.32,149.27,149.28,102400000.0
2009-10-26 06:27:00,149.275,149.29,149.255,149.265,201700000.0
2009-10-26 06:28:00,149.26,149.28,149.255,149.265,167200000.0
2009-10-26 06:29:00,149.26,149.29,149.25,149.265,98100000.0
2009-10-26 06:30:00,149.265,149.265,149.22,149.26,205100000.0
2009-10-26 06:31:00,149.25,149.27,149.25,149.26,50600000.0
2009-10-26 06:32:00,149.26,149.28,149.26,149.28,56900000.0
2009-10-26 06:33:00,149.28,149.285,149.275,149.28,16800000.0
2009-10-26 06:34:00,149.28,149.28,149.26,149.27,93000000.0
2009-10-26 06:35:00,149.275,149.285,149.255,149.285,96200000.0
2009-10-26 06:36:00,149.3,149.305,149.27,149.29,173100000.0
2009-10-26 06:37:00,149.29,149.29,149.27,149.27,74000000.0
2009-10-26 06:38:00,149.27,149.27,149.27,149.27,7200000.0
2009-10-26 06:39:00,149.27,149.275,149.265,149.275,39400000.0
2009-10-26 06:40:00,149.275,149.275,149.23,149.24,91800000.0
2009-10-26 06:41:00,149.24,149.255,149.24,149.24,63800000.0
2009-10-26 06:42:00,149.24,149.26,149.235,149.25,78400000.0
2009-10-26 06:43:00,149.25,149.275,149.245,149.27,84900000.0
2009-10-26 06:44:00,149.26,149.285,149.255,149.275,104600000.0
2009-10-26 06:45:00,149.275,149.325,149.27,149.28,114900000.0
2009-10-26 06:46:00,149.28,149.28,149.275,149.275,11300000.0
2009-10-26 06:47:00,149.275,149.28,149.27,149.28,47800000.0
2009-10-26 06:48:00,149.28,149.29,149.28,149.29,21900000.0
2009-10-26 06:49:00,149.29,149.315,149.28,149.29,93200000.0
2009-10-26 06:50:00,149.29,149.295,149.28,149.29,71300000.0
2009-10-26 06:51:00,149.285,149.29,149.275,149.29,73000000.0
2009-10-26 06:52:00,149.29,149.305,149.29,149.305,18300000.0
2009-10-26 06:53:00,149.305,149.31,149.305,149.31,29600000.0
2009-10-26 06:54:00,149.31,149.31,149.3,149.31,54400000.0
2009-10-26 06:55:00,149.31,149.31,149.245,149.27,166500000.0
2009-10-26 06:56:00,149.275,149.305,149.24,149.295,169400000.0
2009-10-26 06:57:00,149.295,149.305,149.28,149.28,71400000.0
2009-10-26 06:58:00,149.295,149.32,149.295,149.32,33300000.0
2009-10-26 06:59:00,149.315,149.365,149.315,149.355,175100000.0
2009-10-26 07:00:00,149.37,149.375,149.275,149.275,123900000.0
2009-10-26 07:01:00,149.275,149.31,149.275,149.295,153900000.0
2009-10-26 07:02:00,149.3,149.335,149.3,149.305,154300000.0
2009-10-26 07:03:00,149.315,149.32,149.305,149.305,90100000.0
2009-10-26 07:04:00,149.31,149.345,149.295,149.34,166800000.0
2009-10-26 07:05:00,149.34,149.345,149.335,149.34,74800000.0
2009-10-26 07:06:00,149.34,149.34,149.33,149.33,40400000.0
2009-10-26 07:07:00,149.33,149.355,149.33,149.355,88700000.0
2009-10-26 07:08:00,149.355,149.355,149.355,149.355,6000000.0
2009-10-26 07:09:00,149.355,149.355,149.305,149.305,178900000.0
2009-10-26 07:10:00,149.305,149.32,149.275,149.305,195100000.0
2009-10-26 07:11:00,149.315,149.315,149.285,149.295,125600000.0
2009-10-26 07:12:00,149.295,149.32,149.295,149.31,55400000.0
2009-10-26 07:13:00,149.315,149.335,149.31,149.32,40200000.0
2009-10-26 07:14:00,149.32,149.34,149.295,149.315,183600000.0
2009-10-26 07:15:00,149.315,149.325,149.305,149.305,94400000.0
2009-10-26 07:16:00,149.305,149.33,149.305,149.32,37400000.0
2009-10-26 07:17:00,149.32,149.325,149.32,149.325,18600000.0
2009-10-26 07:18:00,149.325,149.325,149.31,149.31,11400000.0
2009-10-26 07:19:00,149.315,149.315,149.31,149.31,15500000.0
2009-10-26 07:20:00,149.31,149.325,149.31,149.325,27000000.0
2009-10-26 07:21:00,149.32,149.32,149.31,149.31,62000000.0
2009-10-26 07:22:00,149.3,149.305,149.29,149.3,114300000.0
2009-10-26 07:23:00,149.3,149.315,149.3,149.31,64000000.0
2009-10-26 07:24:00,149.31,149.355,149.31,149.345,46600000.0
2009-10-26 07:25:00,149.345,149.4,149.345,149.375,80700000.0
2009-10-26 07:26:00,149.375,149.39,149.37,149.39,67400000.0
2009-10-26 07:27:00,149.395,149.425,149.395,149.41,33000000.0
2009-10-26 07:28:00,149.405,149.41,149.38,149.405,99800000.0
2009-10-26 07:29:00,149.4,149.43,149.38,149.415,106500000.0
2009-10-26 07:30:00,149.415,149.43,149.4,149.415,121400000.0
2009-10-26 07:31:00,149.42,149.485,149.42,149.485,47800000.0
2009-10-26 07:32:00,149.485,149.525,149.48,149.51,84400000.0
2009-10-26 07:33:00,149.51,149.545,149.505,149.545,84800000.0
2009-10-26 07:34:00,149.545,149.565,149.545,149.555,226300000.0
2009-10-26 07:35:00,149.555,149.58,149.545,149.565,145100000.0
2009-10-26 07:36:00,149.56,149.565,149.535,149.545,124700000.0
2009-10-26 07:37:00,149.545,149.565,149.545,149.565,26900000.0
2009-10-26 07:38:00,149.56,149.595,149.55,149.595,200400000.0
2009-10-26 07:39:00,149.61,149.675,149.595,149.67,121000000.0
2009-10-26 07:40:00,149.675,149.675,149.625,149.65,153800000.0
2009-10-26 07:41:00,149.65,149.65,149.605,149.635,80700000.0
2009-10-26 07:42:00,149.64,149.64,149.625,149.63,70000000.0
2009-10-26 07:43:00,149.635,149.65,149.615,149.62,134300000.0
2009-10-26 07:44:00,149.62,149.62,149.55,149.55,128900000.0
2009-10-26 07:45:00,149.56,149.575,149.545,149.575,103600000.0
2009-10-26 07:46:00,149.575,149.665,149.555,149.66,142400000.0
2009-10-26 07:47:00,149.665,149.665,149.575,149.59,137800000.0
2009-10-26 07:48:00,149.59,149.62,149.59,149.595,221800000.0
2009-10-26 07:49:00,149.59,149.605,149.58,149.58,105700000.0
2009-10-26 07:50:00,149.575,149.58,149.56,149.58,111200000.0
2009-10-26 07:51:00,149.585,149.6,149.56,149.565,134800000.0
2009-10-26 07:52:00,149.57,149.575,149.56,149.575,59100000.0
2009-10-26 07:53:00,149.575,149.59,149.575,149.58,56200000.0
2009-10-26 07:54:00,149.58,149.605,149.58,149.605,107100000.0
2009-10-26 07:55:00,149.6,149.615,149.59,149.6,223400000.0
2009-10-26 07:56:00,149.6,149.645,149.6,149.64,117700000.0
2009-10-26 07:57:00,149.65,149.655,149.575,149.575,105100000.0
2009-10-26 07:58:00,149.575,149.62,149.57,149.61,60900000.0
2009-10-26 07:59:00,149.615,149.68,149.58,149.68,133900000.0
2009-10-26 08:00:00,149.675,149.715,149.62,149.625,160400000.0
2009-10-26 08:01:00,149.625,149.655,149.61,149.65,132600000.0
2009-10-26 08:02:00,149.65,149.68,149.645,149.665,167000000.0
2009-10-26 08:03:00,149.675,149.7,149.67,149.685,117800000.0
2009-10-26 08:04:00,149.685,149.725,149.68,149.715,82800000.0
2009-10-26 08:05:00,149.715,149.725,149.705,149.715,101300000.0
2009-10-26 08:06:00,149.715,149.715,149.69,149.695,60800000.0
2009-10-26 08:07:00,149.695,149.71,149.68,149.695,131400000.0
2009-10-26 08:08:00,149.695,149.7,149.675,149.7,98900000.0
2009-10-26 08:09:00,149.705,149.715,149.69,149.69,113300000.0
2009-10-26 08:10:00,149.69,149.715,149.69,149.705,85500000.0
2009-10-26 08:11:00,149.705,149.705,149.665,149.68,111200000.0
2009-10-26 08:12:00,149.685,149.69,149.67,149.675,88100000.0
2009-10-26 08:13:00,149.675,149.68,149.66,149.67,21000000.0
2009-10-26 08:14:00,149.67,149.67,149.655,149.66,25800000.0
2009-10-26 08:15:00,149.66,149.675,149.655,149.665,75700000.0
2009-10-26 08:16:00,149.66,149.67,149.655,149.665,95500000.0
2009-10-26 08:17:00,149.665,149.665,149.655,149.655,49600000.0
2009-10-26 08:18:00,149.665,149.785,149.63,149.78,200600000.0
2009-10-26 08:19:00,149.775,149.79,149.75,149.79,174000000.0
2009-10-26 08:20:00,149.785,149.785,149.75,149.755,62500000.0
2009-10-26 08:21:00,149.755,149.77,149.71,149.715,263700000.0
2009-10-26 08:22:00,149.715,149.72,149.675,149.675,167800000.0
2009-10-26 08:23:00,149.675,149.71,149.675,149.69,83200000.0
2009-10-26 08:24:00,149.685,149.72,149.68,149.7,200700000.0
2009-10-26 08:25:00,149.7,149.725,149.695,149.71,84300000.0
2009-10-26 08:26:00,149.715,149.715,149.7,149.7,38700000.0
2009-10-26 08:27:00,149.69,149.69,149.66,149.675,97700000.0
2009-10-26 08:28:00,149.685,149.685,149.665,149.675,135200000.0
2009-10-26 08:29:00,149.675,149.715,149.675,149.69,109500000.0
2009-10-26 08:30:00,149.685,149.695,149.68,149.685,100600000.0
2009-10-26 08:31:00,149.685,149.7,149.66,149.7,132300000.0
2009-10-26 08:32:00,149.695,149.705,149.67,149.685,103300000.0
2009-10-26 08:33:00,149.685,149.685,149.685,149.685,18000000.0
2009-10-26 08:34:00,149.685,149.685,149.655,149.655,55800000.0
2009-10-26 08:35:00,149.655,149.66,149.615,149.62,72300000.0
2009-10-26 08:36:00,149.62,149.62,149.585,149.59,134600000.0
2009-10-26 08:37:00,149.595,149.595,149.55,149.55,80900000.0
2009-10-26 08:38:00,149.555,149.56,149.53,149.54,165100000.0
2009-10-26 08:39:00,149.54,149.56,149.54,149.56,92900000.0
2009-10-26 08:40:00,149.56,149.605,149.56,149.605,145900000.0
2009-10-26 08:41:00,149.605,149.605,149.595,149.6,23600000.0
2009-10-26 08:42:00,149.6,149.6,149.57,149.57,98600000.0
2009-10-26 08:43:00,149.57,149.575,149.57,149.575,29600000.0
2009-10-26 08:44:00,149.575,149.58,149.57,149.58,30400000.0
2009-10-26 08:45:00,149.585,149.625,149.58,149.625,121600000.0
2009-10-26 08:46:00,149.63,149.65,149.625,149.65,73200000.0
2009-10-26 08:47:00,149.645,149.665,149.625,149.665,72100000.0
2009-10-26 08:48:00,149.665,149.725,149.64,149.715,172800000.0
2009-10-26 08:49:00,149.715,149.715,149.68,149.69,157000000.0
2009-10-26 08:50:00,149.685,149.705,149.67,149.695,88500000.0
2009-10-26 08:51:00,149.695,149.7,149.68,149.7,90000000.0
2009-10-26 08:52:00,149.7,149.745,149.7,149.73,206700000.0
2009-10-26 08:53:00,149.725,149.745,149.715,149.73,210500000.0
2009-10-26 08:54:00,149.73,149.745,149.72,149.745,112900000.0
2009-10-26 08:55:00,149.75,149.84,149.75,149.835,227600000.0
2009-10-26 08:56:00,149.835,149.865,149.79,149.79,239500000.0
2009-10-26 08:57:00,149.785,149.8,149.76,149.765,149200000.0
2009-10-26 08:58:00,149.765,149.775,149.74,149.75,243800000.0
2009-10-26 08:59:00,149.755,149.76,149.725,149.755,90400000.0
2009-10-26 09:00:00,149.755,149.81,149.74,149.795,140000000.0
2009-10-26 09:01:00,149.8,149.855,149.8,149.8,248000000.0
2009-10-26 09:02:00,149.8,149.81,149.765,149.77,133000000.0
2009-10-26 09:03:00,149.77,149.78,149.76,149.775,168500000.0
2009-10-26 09:04:00,149.775,149.795,149.775,149.795,69500000.0
2009-10-26 09:05:00,149.795,149.86,149.795,149.835,253300000.0
2009-10-26 09:06:00,149.84,149.855,149.825,149.855,231200000.0
2009-10-26 09:07:00,149.855,149.865,149.83,149.83,55000000.0
2009-10-26 09:08:00,149.825,149.835,149.81,149.81,135000000.0
2009-10-26 09:09:00,149.805,149.805,149.745,149.77,312500000.0
2009-10-26 09:10:00,149.77,149.805,149.765,149.79,145200000.0
2009-10-26 09:11:00,149.79,149.8,149.76,149.77,148900000.0
2009-10-26 09:12:00,149.77,149.77,149.685,149.695,183000000.0
2009-10-26 09:13:00,149.695,149.765,149.69,149.76,130700000.0
2009-10-26 09:14:00,149.765,149.765,149.735,149.765,159500000.0
2009-10-26 09:15:00,149.765,149.77,149.73,149.76,112300000.0
2009-10-26 09:16:00,149.76,149.865,149.76,149.84,193500000.0
2009-10-26 09:17:00,149.84,149.89,149.8,149.83,180800000.0
2009-10-26 09:18:00,149.835,149.845,149.775,149.785,145200000.0
2009-10-26 09:19:00,149.785,149.835,149.785,149.825,110900000.0
2009-10-26 09:20:00,149.835,149.85,149.815,149.82,150400000.0
2009-10-26 09:21:00,149.825,149.87,149.81,149.86,94200000.0
2009-10-26 09:22:00,149.86,149.885,149.845,149.845,154100000.0
2009-10-26 09:23:00,149.835,149.84,149.81,149.825,64600000.0
2009-10-26 09:24:00,149.84,149.85,149.825,149.85,74700000.0
2009-10-26 09:25:00,149.85,149.87,149.845,149.855,122500000.0
2009-10-26 09:26:00,149.85,149.85,149.815,149.845,138500000.0
2009-10-26 09:27:00,149.845,149.89,149.845,149.86,174000000.0
2009-10-26 09:28:00,149.86,149.915,149.855,149.9,155500000.0
2009-10-26 09:29:00,149.9,150.015,149.9,149.995,234200000.0
2009-10-26 09:30:00,149.99,150.03,149.98,149.985,167500000.0
2009-10-26 09:31:00,149.985,149.985,149.865,149.9,192300000.0
2009-10-26 09:32:00,149.9,149.945,149.89,149.945,148100000.0
2009-10-26 09:33:00,149.945,149.96,149.885,149.95,204600000.0
2009-10-26 09:34:00,149.95,149.95,149.9,149.925,176500000.0
2009-10-26 09:35:00,149.925,149.935,149.91,149.93,197500000.0
2009-10-26 09:36:00,149.93,149.94,149.87,149.89,135300000.0
2009-10-26 09:37:00,149.89,149.93,149.89,149.92,120300000.0
2009-10-26 09:38:00,149.92,149.94,149.905,149.94,150300000.0
2009-10-26 09:39:00,149.94,149.98,149.925,149.95,195000000.0
2009-10-26 09:40:00,149.95,149.98,149.905,149.935,280100000.0
2009-10-26 09:41:00,149.935,149.935,149.88,149.91,140400000.0
2009-10-26 09:42:00,149.91,149.935,149.89,149.935,152800000.0
2009-10-26 09:43:00,149.935,149.99,149.92,149.92,212000000.0
2009-10-26 09:44:00,149.92,149.96,149.875,149.885,107700000.0
2009-10-26 09:45:00,149.885,149.9,149.865,149.885,113600000.0
2009-10-26 09:46:00,149.885,149.885,149.85,149.85,198300000.0
2009-10-26 09:47:00,149.845,149.865,149.815,149.845,318500000.0
2009-10-26 09:48:00,149.85,149.85,149.735,149.745,220300000.0
2009-10-26 09:49:00,149.755,149.8,149.67,149.705,230500000.0
2009-10-26 09:50:00,149.705,149.71,149.625,149.63,208500000.0
2009-10-26 09:51:00,149.63,149.65,149.59,149.595,196200000.0
2009-10-26 09:52:00,149.6,149.61,149.53,149.57,244200000.0
2009-10-26 09:53:00,149.565,149.655,149.565,149.635,187800000.0
2009-10-26 09:54:00,149.63,149.66,149.625,149.65,189200000.0
2009-10-26 09:55:00,149.645,149.695,149.63,149.675,172300000.0
2009-10-26 09:56:00,149.685,149.685,149.625,149.645,215000000.0
2009-10-26 09:57:00,149.645,149.725,149.645,149.69,283000000.0
2009-10-26 09:58:00,149.695,149.695,149.67,149.67,221800000.0
2009-10-26 09:59:00,149.675,149.68,149.605,149.65,286000000.0
2009-10-26 10:00:00,149.655,149.655,149.585,149.61,158000000.0
2009-10-26 10:01:00,149.615,149.725,149.61,149.685,270900000.0
2009-10-26 10:02:00,149.68,149.69,149.515,149.515,191500000.0
2009-10-26 10:03:00,149.52,149.53,149.475,149.51,148200000.0
2009-10-26 10:04:00,149.505,149.57,149.475,149.57,210500000.0
2009-10-26 10:05:00,149.585,149.655,149.585,149.655,160000000.0
2009-10-26 10:06:00,149.655,149.75,149.65,149.745,208700000.0
2009-10-26 10:07:00,149.745,149.78,149.705,149.725,193900000.0
2009-10-26 10:08:00,149.725,149.735,149.715,149.725,105700000.0
2009-10-26 10:09:00,149.73,149.8,149.725,149.79,214400000.0
2009-10-26 10:10:00,149.79,149.825,149.75,149.815,218100000.0
2009-10-26 10:11:00,149.815,149.86,149.795,149.83,250200000.0
2009-10-26 10:12:00,149.83,149.905,149.8,149.885,278100000.0
2009-10-26 10:13:00,149.885,149.885,149.83,149.835,262100000.0
2009-10-26 10:14:00,149.83,149.83,149.745,149.745,217600000.0
2009-10-26 10:15:00,149.74,149.795,149.74,149.78,270600000.0
2009-10-26 10:16:00,149.78,149.805,149.74,149.79,236600000.0
2009-10-26 10:17:00,149.79,149.79,149.655,149.705,259200000.0
2009-10-26 10:18:00,149.7,149.745,149.53,149.575,265900000.0
2009-10-26 10:19:00,149.575,149.625,149.565,149.57,245500000.0
2009-10-26 10:20:00,149.565,149.59,149.52,149.52,200300000.0
2009-10-26 10:21:00,149.52,149.56,149.485,149.555,168800000.0
2009-10-26 10:22:00,149.555,149.57,149.495,149.495,149700000.0
2009-10-26 10:23:00,149.495,149.54,149.495,149.53,173700000.0
2009-10-26 10:24:00,149.53,149.54,149.515,149.515,87200000.0
2009-10-26 10:25:00,149.51,149.51,149.44,149.465,219800000.0
2009-10-26 10:26:00,149.47,149.495,149.445,149.49,142100000.0
2009-10-26 10:27:00,149.49,149.59,149.485,149.58,235300000.0
2009-10-26 10:28:00,149.58,149.59,149.55,149.57,222200000.0
2009-10-26 10:29:00,149.57,149.57,149.525,149.54,67000000.0
2009-10-26 10:30:00,149.54,149.565,149.535,149.555,169900000.0
2009-10-26 10:31:00,149.555,149.555,149.515,149.515,215900000.0
2009-10-26 10:32:00,149.515,149.575,149.515,149.555,211800000.0
2009-10-26 10:33:00,149.555,149.58,149.495,149.57,313100000.0
2009-10-26 10:34:00,149.57,149.575,149.535,149.535,202400000.0
2009-10-26 10:35:00,149.535,149.535,149.45,149.515,210700000.0
2009-10-26 10:36:00,149.51,149.525,149.475,149.495,163900000.0
2009-10-26 10:37:00,149.495,149.515,149.465,149.485,221300000.0
2009-10-26 10:38:00,149.485,149.5,149.405,149.405,257200000.0
2009-10-26 10:39:00,149.4,149.41,149.32,149.355,251600000.0
2009-10-26 10:40:00,149.355,149.435,149.355,149.43,118400000.0
2009-10-26 10:41:00,149.435,149.435,149.39,149.39,117600000.0
2009-10-26 10:42:00,149.385,149.385,149.31,149.35,205400000.0
2009-10-26 10:43:00,149.36,149.45,149.36,149.435,280300000.0
2009-10-26 10:44:00,149.435,149.45,149.42,149.425,143900000.0
2009-10-26 10:45:00,149.43,149.5,149.395,149.405,250700000.0
2009-10-26 10:46:00,149.41,149.48,149.41,149.48,229400000.0
2009-10-26 10:47:00,149.49,149.5,149.46,149.475,199500000.0
2009-10-26 10:48:00,149.465,149.495,149.44,149.455,239100000.0
2009-10-26 10:49:00,149.455,149.485,149.45,149.455,147900000.0
2009-10-26 10:50:00,149.455,149.51,149.44,149.505,214900000.0
2009-10-26 10:51:00,149.505,149.52,149.46,149.46,124500000.0
2009-10-26 10:52:00,149.455,149.49,149.405,149.41,209000000.0
2009-10-26 10:53:00,149.41,149.445,149.385,149.435,181700000.0
2009-10-26 10:54:00,149.44,149.45,149.425,149.425,155800000.0
2009-10-26 10:55:00,149.425,149.44,149.415,149.425,107300000.0
2009-10-26 10:56:00,149.43,149.435,149.42,149.43,93600000.0
2009-10-26 10:57:00,149.425,149.475,149.42,149.455,120300000.0
2009-10-26 10:58:00,149.455,149.495,149.445,149.485,153200000.0
2009-10-26 10:59:00,149.485,149.55,149.48,149.53,153700000.0
2009-10-26 11:00:00,149.54,149.54,149.505,149.53,118800000.0
2009-10-26 11:01:00,149.54,149.55,149.53,149.55,73200000.0
2009-10-26 11:02:00,149.55,149.56,149.505,149.535,179700000.0
2009-10-26 11:03:00,149.545,149.595,149.525,149.595,148200000.0
2009-10-26 11:04:00,149.595,149.67,149.58,149.67,183300000.0
2009-10-26 11:05:00,149.67,149.745,149.66,149.685,233500000.0
2009-10-26 11:06:00,149.685,149.695,149.645,149.67,164800000.0
2009-10-26 11:07:00,149.67,149.68,149.655,149.675,105300000.0
2009-10-26 11:08:00,149.675,149.685,149.595,149.615,179600000.0
2009-10-26 11:09:00,149.615,149.65,149.585,149.585,148000000.0
2009-10-26 11:10:00,149.585,149.61,149.58,149.595,76700000.0
2009-10-26 11:11:00,149.595,149.6,149.575,149.58,84000000.0
2009-10-26 11:12:00,149.58,149.62,149.57,149.615,69600000.0
2009-10-26 11:13:00,149.62,149.635,149.615,149.615,124200000.0
2009-10-26 11:14:00,149.615,149.615,149.585,149.585,107500000.0
2009-10-26 11:15:00,149.59,149.61,149.565,149.565,78300000.0
2009-10-26 11:16:00,149.58,149.59,149.56,149.59,95500000.0
2009-10-26 11:17:00,149.59,149.59,149.54,149.545,92400000.0
2009-10-26 11:18:00,149.555,149.56,149.55,149.55,44500000.0
2009-10-26 11:19:00,149.555,149.59,149.545,149.58,147000000.0
2009-10-26 11:20:00,149.585,149.605,149.57,149.595,76600000.0
2009-10-26 11:21:00,149.595,149.6,149.56,149.565,125400000.0
2009-10-26 11:22:00,149.565,149.57,149.515,149.515,56400000.0
2009-10-26 11:23:00,149.515,149.54,149.515,149.535,113300000.0
2009-10-26 11:24:00,149.53,149.595,149.53,149.585,112800000.0
2009-10-26 11:25:00,149.59,149.595,149.575,149.58,44000000.0
2009-10-26 11:26:00,149.58,149.61,149.57,149.61,87900000.0
2009-10-26 11:27:00,149.605,149.655,149.605,149.645,146400000.0
2009-10-26 11:28:00,149.66,149.785,149.65,149.785,198700000.0
2009-10-26 11:29:00,149.78,149.825,149.74,149.74,168100000.0
2009-10-26 11:30:00,149.74,149.76,149.715,149.75,179700000.0
2009-10-26 11:31:00,149.75,149.75,149.74,149.745,75200000.0
2009-10-26 11:32:00,149.745,149.75,149.715,149.715,108700000.0
2009-10-26 11:33:00,149.715,149.78,149.715,149.78,92300000.0
2009-10-26 11:34:00,149.78,149.835,149.75,149.79,200400000.0
2009-10-26 11:35:00,149.79,149.79,149.755,149.785,202400000.0
2009-10-26 11:36:00,149.795,149.795,149.715,149.72,146000000.0
2009-10-26 11:37:00,149.72,149.755,149.7,149.755,114600000.0
2009-10-26 11:38:00,149.755,149.755,149.74,149.745,121200000.0
2009-10-26 11:39:00,149.745,149.78,149.745,149.775,119700000.0
2009-10-26 11:40:00,149.76,149.78,149.75,149.78,97900000.0
2009-10-26 11:41:00,149.77,149.785,149.76,149.765,125800000.0
2009-10-26 11:42:00,149.765,149.765,149.715,149.735,86200000.0
2009-10-26 11:43:00,149.735,149.74,149.71,149.71,75900000.0
2009-10-26 11:44:00,149.71,149.725,149.66,149.675,196700000.0
2009-10-26 11:45:00,149.675,149.69,149.67,149.685,144400000.0
2009-10-26 11:46:00,149.685,149.745,149.68,149.735,147600000.0
2009-10-26 11:47:00,149.735,149.75,149.705,149.71,195800000.0
2009-10-26 11:48:00,149.71,149.745,149.705,149.74,179900000.0
2009-10-26 11:49:00,149.74,149.8,149.73,149.8,217500000.0
2009-10-26 11:50:00,149.8,149.825,149.79,149.79,174900000.0
2009-10-26 11:51:00,149.79,149.79,149.755,149.76,153300000.0
2009-10-26 11:52:00,149.76,149.775,149.735,149.735,104100000.0
2009-10-26 11:53:00,149.74,149.75,149.71,149.725,188000000.0
2009-10-26 11:54:00,149.725,149.745,149.715,149.745,177100000.0
2009-10-26 11:55:00,149.74,149.745,149.735,149.74,80000000.0
2009-10-26 11:56:00,149.73,149.745,149.725,149.73,145500000.0
2009-10-26 11:57:00,149.73,149.765,149.73,149.765,174900000.0
2009-10-26 11:58:00,149.76,149.77,149.735,149.74,99000000.0
2009-10-26 11:59:00,149.74,149.755,149.735,149.755,117200000.0
2009-10-26 12:00:00,149.75,149.755,149.735,149.74,144000000.0
2009-10-26 12:01:00,149.74,149.74,149.705,149.715,90500000.0
2009-10-26 12:02:00,149.715,149.73,149.7,149.73,117400000.0
2009-10-26 12:03:00,149.74,149.805,149.74,149.785,195200000.0
2009-10-26 12:04:00,149.785,149.795,149.755,149.765,312800000.0
2009-10-26 12:05:00,149.765,149.765,149.7,149.76,237400000.0
2009-10-26 12:06:00,149.76,149.78,149.74,149.74,166300000.0
2009-10-26 12:07:00,149.735,149.735,149.65,149.695,198300000.0
2009-10-26 12:08:00,149.695,149.715,149.68,149.68,114500000.0
2009-10-26 12:09:00,149.68,149.695,149.65,149.655,92700000.0
2009-10-26 12:10:00,149.65,149.66,149.605,149.61,204700000.0
2009-10-26 12:11:00,149.61,149.67,149.61,149.67,140100000.0
2009-10-26 12:12:00,149.67,149.71,149.65,149.71,172200000.0
2009-10-26 12:13:00,149.71,149.73,149.71,149.725,22000000.0
2009-10-26 12:14:00,149.725,149.74,149.715,149.735,127400000.0
2009-10-26 12:15:00,149.735,149.74,149.735,149.735,29600000.0
2009-10-26 12:16:00,149.735,149.75,149.715,149.73,134800000.0
2009-10-26 12:17:00,149.73,149.745,149.72,149.745,209800000.0
2009-10-26 12:18:00,149.74,149.745,149.72,149.72,153700000.0
2009-10-26 12:19:00,149.72,149.725,149.705,149.72,70600000.0
2009-10-26 12:20:00,149.715,149.725,149.69,149.69,95900000.0
2009-10-26 12:21:00,149.69,149.71,149.67,149.68,91200000.0
2009-10-26 12:22:00,149.68,149.68,149.675,149.675,22700000.0
2009-10-26 12:23:00,149.675,149.685,149.635,149.635,118100000.0
2009-10-26 12:24:00,149.635,149.68,149.63,149.65,93300000.0
2009-10-26 12:25:00,149.65,149.675,149.645,149.66,102200000.0
2009-10-26 12:26:00,149.66,149.68,149.65,149.68,111500000.0
2009-10-26 12:27:00,149.68,149.69,149.65,149.675,152900000.0
2009-10-26 12:28:00,149.675,149.715,149.66,149.715,161100000.0
2009-10-26 12:29:00,149.715,149.715,149.655,149.685,98000000.0
2009-10-26 12:30:00,149.69,149.69,149.665,149.675,96000000.0
2009-10-26 12:31:00,149.675,149.7,149.665,149.69,36600000.0
2009-10-26 12:32:00,149.69,149.7,149.68,149.69,118900000.0
2009-10-26 12:33:00,149.69,149.715,149.68,149.68,86900000.0
2009-10-26 12:34:00,149.685,149.69,149.67,149.69,47900000.0
2009-10-26 12:35:00,149.69,149.74,149.69,149.74,102400000.0
2009-10-26 12:36:00,149.74,149.745,149.725,149.73,65700000.0
2009-10-26 12:37:00,149.73,149.745,149.705,149.71,72100000.0
2009-10-26 12:38:00,149.71,149.73,149.695,149.695,85100000.0
2009-10-26 12:39:00,149.69,149.755,149.675,149.735,141700000.0
2009-10-26 12:40:00,149.735,149.755,149.705,149.735,170500000.0
2009-10-26 12:41:00,149.735,149.795,149.735,149.78,139700000.0
2009-10-26 12:42:00,149.78,149.795,149.78,149.78,31800000.0
2009-10-26 12:43:00,149.78,149.78,149.675,149.705,165600000.0
2009-10-26 12:44:00,149.705,149.715,149.685,149.685,102900000.0
2009-10-26 12:45:00,149.695,149.7,149.67,149.675,52800000.0
2009-10-26 12:46:00,149.675,149.715,149.675,149.715,84400000.0
2009-10-26 12:47:00,149.705,149.73,149.69,149.73,64200000.0
2009-10-26 12:48:00,149.715,149.73,149.705,149.72,99400000.0
2009-10-26 12:49:00,149.72,149.74,149.705,149.705,47600000.0
2009-10-26 12:50:00,149.705,149.72,149.685,149.71,82600000.0
2009-10-26 12:51:00,149.705,149.71,149.695,149.695,101500000.0
2009-10-26 12:52:00,149.695,149.715,149.695,149.71,70300000.0
2009-10-26 12:53:00,149.71,149.73,149.705,149.72,105200000.0
2009-10-26 12:54:00,149.72,149.79,149.72,149.77,103800000.0
2009-10-26 12:55:00,149.77,149.8,149.765,149.79,128000000.0
2009-10-26 12:56:00,149.795,149.855,149.785,149.85,141500000.0
2009-10-26 12:57:00,149.86,149.91,149.825,149.835,250800000.0
2009-10-26 12:58:00,149.835,149.845,149.77,149.845,156600000.0
2009-10-26 12:59:00,149.85,149.855,149.825,149.825,79000000.0
2009-10-26 13:00:00,149.83,149.85,149.815,149.84,154100000.0
2009-10-26 13:01:00,149.84,149.87,149.83,149.85,84300000.0
2009-10-26 13:02:00,149.855,149.885,149.835,149.84,160400000.0
2009-10-26 13:03:00,149.84,149.855,149.835,149.85,55700000.0
2009-10-26 13:04:00,149.85,149.86,149.85,149.86,39700000.0
2009-10-26 13:05:00,149.86,149.86,149.785,149.795,108800000.0
2009-10-26 13:06:00,149.795,149.815,149.755,149.81,198300000.0
2009-10-26 13:07:00,149.81,149.82,149.78,149.8,157500000.0
2009-10-26 13:08:00,149.81,149.83,149.81,149.82,95200000.0
2009-10-26 13:09:00,149.82,149.85,149.82,149.84,74300000.0
2009-10-26 13:10:00,149.835,149.855,149.835,149.85,68700000.0
2009-10-26 13:11:00,149.845,149.85,149.845,149.845,30400000.0
2009-10-26 13:12:00,149.845,149.94,149.845,149.92,174900000.0
2009-10-26 13:13:00,149.92,149.955,149.9,149.915,210500000.0
2009-10-26 13:14:00,149.915,149.925,149.885,149.92,138900000.0
2009-10-26 13:15:00,149.905,149.92,149.895,149.895,164600000.0
2009-10-26 13:16:00,149.895,149.94,149.865,149.935,155500000.0
2009-10-26 13:17:00,149.935,149.94,149.92,149.92,98000000.0
2009-10-26 13:18:00,149.92,149.935,149.92,149.93,71700000.0
2009-10-26 13:19:00,149.93,149.935,149.915,149.915,52900000.0
2009-10-26 13:20:00,149.915,149.915,149.905,149.905,27300000.0
2009-10-26 13:21:00,149.905,149.96,149.905,149.955,69500000.0
2009-10-26 13:22:00,149.95,149.98,149.935,149.98,125000000.0
2009-10-26 13:23:00,149.98,150.04,149.97,150.01,188600000.0
2009-10-26 13:24:00,150.01,150.03,149.98,150.005,154900000.0
2009-10-26 13:25:00,150.005,150.005,149.965,149.965,182000000.0
2009-10-26 13:26:00,149.97,150.005,149.965,149.99,86100000.0
2009-10-26 13:27:00,149.985,150.1,149.985,150.025,189100000.0
2009-10-26 13:28:00,150.015,150.035,150.005,150.02,113900000.0
2009-10-26 13:29:00,150.03,150.08,150.03,150.06,99300000.0
2009-10-26 13:30:00,150.055,150.06,150.02,150.05,163100000.0
2009-10-26 13:31:00,150.05,150.06,149.995,149.995,179800000.0
2009-10-26 13:32:00,149.995,150.01,149.96,149.98,148000000.0
2009-10-26 13:33:00,149.98,149.985,149.97,149.985,177300000.0
2009-10-26 13:34:00,149.98,149.985,149.96,149.96,89100000.0
2009-10-26 13:35:00,149.965,149.98,149.95,149.965,112100000.0
2009-10-26 13:36:00,149.965,149.975,149.93,149.95,206900000.0
2009-10-26 13:37:00,149.95,149.95,149.905,149.93,194400000.0
2009-10-26 13:38:00,149.925,149.945,149.915,149.935,109600000.0
2009-10-26 13:39:00,149.935,149.965,149.93,149.945,109500000.0
2009-10-26 13:40:00,149.945,149.975,149.925,149.935,134300000.0
2009-10-26 13:41:00,149.915,149.925,149.865,149.895,129900000.0
2009-10-26 13:42:00,149.895,150.0,149.895,149.98,151700000.0
2009-10-26 13:43:00,149.975,149.975,149.945,149.945,92700000.0
2009-10-26 13:44:00,149.945,149.95,149.91,149.93,148900000.0
2009-10-26 13:45:00,149.93,149.96,149.925,149.955,92300000.0
2009-10-26 13:46:00,149.96,149.97,149.95,149.965,55700000.0
2009-10-26 13:47:00,149.96,150.01,149.96,150.0,91500000.0
2009-10-26 13:48:00,150.0,150.01,149.975,149.975,39300000.0
2009-10-26 13:49:00,149.975,149.985,149.925,149.985,110500000.0
2009-10-26 13:50:00,149.985,149.99,149.96,149.96,102600000.0
2009-10-26 13:51:00,149.965,149.97,149.94,149.955,145400000.0
2009-10-26 13:52:00,149.955,149.97,149.935,149.945,145300000.0
2009-10-26 13:53:00,149.94,149.945,149.925,149.93,49500000.0
2009-10-26 13:54:00,149.93,150.025,149.93,150.025,111000000.0
2009-10-26 13:55:00,150.025,150.065,149.995,150.065,87400000.0
2009-10-26 13:56:00,150.065,150.07,150.02,150.02,178700000.0
2009-10-26 13:57:00,150.02,150.02,149.995,149.995,123300000.0
2009-10-26 13:58:00,149.995,150.005,149.965,149.995,236300000.0
2009-10-26 13:59:00,149.985,150.02,149.97,149.975,229700000.0
2009-10-26 14:00:00,149.975,150.085,149.975,150.05,257600000.0
2009-10-26 14:01:00,150.05,150.06,150.0,150.005,155900000.0
2009-10-26 14:02:00,150.005,150.07,150.0,150.03,189700000.0
2009-10-26 14:03:00,150.03,150.07,150.025,150.06,172900000.0
2009-10-26 14:04:00,150.06,150.085,150.04,150.085,170300000.0
2009-10-26 14:05:00,150.08,150.105,150.055,150.095,126900000.0
2009-10-26 14:06:00,150.095,150.19,150.09,150.18,180100000.0
2009-10-26 14:07:00,150.18,150.255,150.17,150.225,268300000.0
2009-10-26 14:08:00,150.24,150.245,150.185,150.19,229700000.0
2009-10-26 14:09:00,150.19,150.19,150.14,150.14,228300000.0
2009-10-26 14:10:00,150.14,150.14,150.08,150.1,151400000.0
2009-10-26 14:11:00,150.1,150.14,150.085,150.105,151700000.0
2009-10-26 14:12:00,150.1,150.13,150.085,150.105,169000000.0
2009-10-26 14:13:00,150.105,150.165,150.1,150.165,92200000.0
2009-10-26 14:14:00,150.165,150.175,150.13,150.14,100300000.0
2009-10-26 14:15:00,150.14,150.16,150.105,150.135,149300000.0
2009-10-26 14:16:00,150.135,150.145,150.11,150.125,83600000.0
2009-10-26 14:17:00,150.12,150.145,150.12,150.12,145400000.0
2009-10-26 14:18:00,150.12,150.14,150.11,150.13,96100000.0
2009-10-26 14:19:00,150.13,150.14,150.115,150.13,124400000.0
2009-10-26 14:20:00,150.125,150.175,150.09,150.09,306000000.0
2009-10-26 14:21:00,150.095,150.095,150.06,150.08,99700000.0
2009-10-26 14:22:00,150.075,150.08,150.03,150.04,103000000.0
2009-10-26 14:23:00,150.04,150.095,150.03,150.095,131600000.0
2009-10-26 14:24:00,150.085,150.085,150.04,150.05,108400000.0
2009-10-26 14:25:00,150.05,150.05,150.03,150.05,157400000.0
2009-10-26 14:26:00,150.05,150.05,150.02,150.02,82200000.0
2009-10-26 14:27:00,150.02,150.02,149.98,150.005,162600000.0
2009-10-26 14:28:00,150.005,150.02,149.99,149.99,139600000.0
2009-10-26 14:29:00,149.99,150.015,149.97,150.01,131800000.0
2009-10-26 14:30:00,150.005,150.025,149.99,150.02,142600000.0
2009-10-26 14:31:00,150.02,150.03,149.995,149.995,173200000.0
2009-10-26 14:32:00,150.01,150.03,149.995,150.015,173000000.0
2009-10-26 14:33:00,150.01,150.035,150.0,150.005,151100000.0
2009-10-26 14:34:00,150.005,150.055,149.995,150.02,206600000.0
2009-10-26 14:35:00,150.02,150.035,150.01,150.03,188100000.0
2009-10-26 14:36:00,150.03,150.075,150.03,150.075,101500000.0
2009-10-26 14:37:00,150.06,150.15,150.06,150.15,170300000.0
2009-10-26 14:38:00,150.15,150.16,150.115,150.155,182300000.0
2009-10-26 14:39:00,150.165,150.2,150.12,150.165,230200000.0
2009-10-26 14:40:00,150.165,150.175,150.14,150.14,279100000.0
2009-10-26 14:41:00,150.13,150.14,150.12,150.125,114600000.0
2009-10-26 14:42:00,150.125,150.125,150.11,150.12,119600000.0
2009-10-26 14:43:00,150.12,150.125,150.095,150.1,118700000.0
2009-10-26 14:44:00,150.1,150.13,150.09,150.13,141300000.0
2009-10-26 14:45:00,150.135,150.15,150.13,150.14,206300000.0
2009-10-26 14:46:00,150.14,150.15,150.115,150.125,152300000.0
2009-10-26 14:47:00,150.125,150.15,150.115,150.14,133900000.0
2009-10-26 14:48:00,150.14,150.16,150.14,150.155,132200000.0
2009-10-26 14:49:00,150.155,150.195,150.155,150.18,244000000.0
2009-10-26 14:50:00,150.18,150.185,150.165,150.18,106300000.0
2009-10-26 14:51:00,150.175,150.175,150.165,150.165,120100000.0
2009-10-26 14:52:00,150.17,150.18,150.16,150.175,107100000.0
2009-10-26 14:53:00,150.175,150.18,150.165,150.175,76800000.0
2009-10-26 14:54:00,150.175,150.195,150.145,150.145,105900000.0
2009-10-26 14:55:00,150.15,150.15,150.13,150.15,191800000.0
2009-10-26 14:56:00,150.15,150.18,150.13,150.18,56600000.0
2009-10-26 14:57:00,150.185,150.24,150.155,150.225,149300000.0
2009-10-26 14:58:00,150.225,150.23,150.2,150.23,105500000.0
2009-10-26 14:59:00,150.225,150.275,150.22,150.245,268100000.0
2009-10-26 15:00:00,150.245,150.28,150.235,150.265,160300000.0
2009-10-26 15:01:00,150.265,150.31,150.265,150.31,153800000.0
2009-10-26 15:02:00,150.305,150.31,150.275,150.28,112100000.0
2009-10-26 15:03:00,150.285,150.285,150.25,150.25,108000000.0
2009-10-26 15:04:00,150.25,150.265,150.245,150.255,112500000.0
2009-10-26 15:05:00,150.255,150.295,150.25,150.285,208000000.0
2009-10-26 15:06:00,150.285,150.325,150.285,150.29,255400000.0
2009-10-26 15:07:00,150.3,150.3,150.255,150.27,210400000.0
2009-10-26 15:08:00,150.265,150.27,150.23,150.235,149400000.0
2009-10-26 15:09:00,150.235,150.245,150.225,150.225,160700000.0
2009-10-26 15:10:00,150.225,150.265,150.215,150.22,199500000.0
2009-10-26 15:11:00,150.225,150.225,150.19,150.215,203000000.0
2009-10-26 15:12:00,150.215,150.225,150.195,150.195,182700000.0
2009-10-26 15:13:00,150.195,150.22,150.18,150.18,239400000.0
2009-10-26 15:14:00,150.165,150.19,150.16,150.175,164000000.0
2009-10-26 15:15:00,150.175,150.185,150.15,150.175,228800000.0
2009-10-26 15:16:00,150.185,150.185,150.145,150.145,105200000.0
2009-10-26 15:17:00,150.145,150.18,150.14,150.18,217300000.0
2009-10-26 15:18:00,150.175,150.195,150.175,150.185,127600000.0
2009-10-26 15:19:00,150.195,150.2,150.175,150.2,98000000.0
2009-10-26 15:20:00,150.2,150.22,150.185,150.215,119200000.0
2009-10-26 15:21:00,150.205,150.23,150.175,150.175,149500000.0
2009-10-26 15:22:00,150.175,150.205,150.16,150.16,142600000.0
2009-10-26 15:23:00,150.16,150.165,150.13,150.155,151500000.0
2009-10-26 15:24:00,150.15,150.16,150.065,150.065,140900000.0
2009-10-26 15:25:00,150.065,150.065,150.04,150.055,250100000.0
2009-10-26 15:26:00,150.065,150.1,150.065,150.08,205300000.0
2009-10-26 15:27:00,150.085,150.095,150.075,150.08,123500000.0
2009-10-26 15:28:00,150.08,150.115,150.08,150.115,70800000.0
2009-10-26 15:29:00,150.11,150.135,150.11,150.13,108500000.0
2009-10-26 15:30:00,150.125,150.155,150.12,150.15,184600000.0
2009-10-26 15:31:00,150.145,150.22,150.145,150.215,228600000.0
2009-10-26 15:32:00,150.22,150.245,150.21,150.235,104800000.0
2009-10-26 15:33:00,150.235,150.26,150.22,150.26,54000000.0
2009-10-26 15:34:00,150.26,150.265,150.2,150.22,144500000.0
2009-10-26 15:35:00,150.22,150.22,150.185,150.21,178100000.0
2009-10-26 15:36:00,150.21,150.23,150.21,150.23,115800000.0
2009-10-26 15:37:00,150.225,150.245,150.195,150.195,156200000.0
2009-10-26 15:38:00,150.21,150.25,150.21,150.235,223200000.0
2009-10-26 15:39:00,150.235,150.25,150.155,150.165,253300000.0
2009-10-26 15:40:00,150.16,150.215,150.145,150.185,251400000.0
2009-10-26 15:41:00,150.185,150.195,150.115,150.115,208700000.0
2009-10-26 15:42:00,150.12,150.15,150.105,150.15,260900000.0
2009-10-26 15:43:00,150.15,150.235,150.14,150.235,222100000.0
2009-10-26 15:44:00,150.23,150.255,150.185,150.19,186500000.0
2009-10-26 15:45:00,150.19,150.26,150.19,150.235,234800000.0
2009-10-26 15:46:00,150.235,150.29,150.23,150.29,232200000.0
2009-10-26 15:47:00,150.29,150.315,150.23,150.31,366200000.0
2009-10-26 15:48:00,150.31,150.375,150.31,150.375,228300000.0
2009-10-26 15:49:00,150.375,150.405,150.35,150.36,242400000.0
2009-10-26 15:50:00,150.36,150.46,150.34,150.425,289800000.0
2009-10-26 15:51:00,150.425,150.54,150.415,150.505,390400000.0
2009-10-26 15:52:00,150.5,150.535,150.435,150.44,273200000.0
2009-10-26 15:53:00,150.45,150.45,150.38,150.385,202000000.0
2009-10-26 15:54:00,150.39,150.425,150.38,150.41,252700000.0
2009-10-26 15:55:00,150.42,150.475,150.42,150.45,224100000.0
2009-10-26 15:56:00,150.455,150.525,150.455,150.515,202500000.0
2009-10-26 15:57:00,150.515,150.655,150.515,150.655,235900000.0
2009-10-26 15:58:00,150.655,150.67,150.595,150.665,285200000.0
2009-10-26 15:59:00,150.665,150.675,150.62,150.62,206200000.0
2009-10-26 16:00:00,150.615,150.655,150.615,150.63,201200000.0
2009-10-26 16:01:00,150.625,150.705,150.605,150.7,208600000.0
2009-10-26 16:02:00,150.705,150.72,150.69,150.7,239400000.0
2009-10-26 16:03:00,150.68,150.77,150.68,150.71,310600000.0
2009-10-26 16:04:00,150.72,150.76,150.715,150.725,232500000.0
2009-10-26 16:05:00,150.72,150.77,150.715,150.74,265200000.0
2009-10-26 16:06:00,150.74,150.8,150.735,150.785,325800000.0
2009-10-26 16:07:00,150.8,150.89,150.79,150.89,280700000.0
2009-10-26 16:08:00,150.89,150.945,150.875,150.875,319000000.0
2009-10-26 16:09:00,150.875,150.9,150.865,150.87,324400000.0
2009-10-26 16:10:00,150.87,150.895,150.845,150.855,341900000.0
2009-10-26 16:11:00,150.855,150.855,150.815,150.85,260700000.0
2009-10-26 16:12:00,150.85,150.88,150.83,150.835,226300000.0
2009-10-26 16:13:00,150.835,150.85,150.795,150.81,209300000.0
2009-10-26 16:14:00,150.805,150.845,150.79,150.835,301600000.0
2009-10-26 16:15:00,150.835,150.85,150.785,150.8,262100000.0
2009-10-26 16:16:00,150.795,150.835,150.775,150.8,241500000.0
2009-10-26 16:17:00,150.8,150.84,150.8,150.835,190000000.0
2009-10-26 16:18:00,150.835,150.86,150.825,150.835,212600000.0
2009-10-26 16:19:00,150.835,150.84,150.805,150.825,210600000.0
2009-10-26 16:20:00,150.82,150.875,150.82,150.855,167900000.0
2009-10-26 16:21:00,150.86,150.895,150.855,150.885,197800000.0
2009-10-26 16:22:00,150.885,150.895,150.875,150.875,262100000.0
2009-10-26 16:23:00,150.885,150.925,150.88,150.925,237400000.0
2009-10-26 16:24:00,150.925,150.925,150.86,150.88,311500000.0
2009-10-26 16:25:00,150.88,150.91,150.87,150.91,209200000.0
2009-10-26 16:26:00,150.9,151.025,150.9,151.015,206200000.0
2009-10-26 16:27:00,151.015,151.035,150.995,151.01,223600000.0
2009-10-26 16:28:00,151.005,151.025,150.985,151.015,95400000.0
2009-10-26 16:29:00,151.015,151.035,150.985,151.005,180200000.0
2009-10-26 16:30:00,151.0,151.065,151.0,151.04,252600000.0
2009-10-26 16:31:00,151.04,151.065,151.02,151.025,285800000.0
2009-10-26 16:32:00,151.02,151.04,150.995,151.005,300000000.0
2009-10-26 16:33:00,151.005,151.015,150.97,151.015,194100000.0
2009-10-26 16:34:00,151.01,151.025,150.975,151.01,211600000.0
2009-10-26 16:35:00,151.0,151.005,150.96,151.005,248500000.0
2009-10-26 16:36:00,151.0,151.0,150.955,150.975,179600000.0
2009-10-26 16:37:00,150.975,150.985,150.94,150.94,195800000.0
2009-10-26 16:38:00,150.94,150.96,150.915,150.94,211900000.0
2009-10-26 16:39:00,150.94,150.96,150.915,150.935,263800000.0
2009-10-26 16:40:00,150.93,150.945,150.905,150.925,209200000.0
2009-10-26 16:41:00,150.925,150.935,150.885,150.895,270800000.0
2009-10-26 16:42:00,150.9,150.935,150.895,150.9,308100000.0
2009-10-26 16:43:00,150.9,150.915,150.89,150.89,158600000.0
2009-10-26 16:44:00,150.89,150.935,150.89,150.9,179600000.0
2009-10-26 16:45:00,150.9,150.92,150.895,150.905,233700000.0
2009-10-26 16:46:00,150.91,150.92,150.875,150.91,172300000.0
2009-10-26 16:47:00,150.92,150.935,150.905,150.925,118600000.0
2009-10-26 16:48:00,150.93,150.935,150.92,150.935,169500000.0
2009-10-26 16:49:00,150.94,150.955,150.935,150.935,173400000.0
2009-10-26 16:50:00,150.935,150.96,150.93,150.945,174200000.0
2009-10-26 16:51:00,150.945,151.01,150.945,150.985,224000000.0
2009-10-26 16:52:00,150.985,151.005,150.965,150.965,116400000.0
2009-10-26 16:53:00,150.96,151.0,150.96,150.995,303000000.0
2009-10-26 16:54:00,150.995,151.015,150.995,151.01,130600000.0
2009-10-26 16:55:00,151.01,151.09,151.01,151.09,259600000.0
2009-10-26 16:56:00,151.09,151.105,151.06,151.075,157900000.0
2009-10-26 16:57:00,151.065,151.07,151.05,151.055,173000000.0
2009-10-26 16:58:00,151.055,151.055,150.995,151.03,285700000.0
2009-10-26 16:59:00,151.03,151.055,151.01,151.02,210400000.0
2009-10-26 17:00:00,151.02,151.03,150.99,151.015,185600000.0
2009-10-26 17:01:00,151.02,151.075,151.01,151.05,150500000.0
2009-10-26 17:02:00,151.055,151.125,151.03,151.12,276800000.0
2009-10-26 17:03:00,151.115,151.185,151.115,151.13,228000000.0
2009-10-26 17:04:00,151.13,151.135,151.075,151.085,190000000.0
2009-10-26 17:05:00,151.1,151.115,151.095,151.11,184000000.0
2009-10-26 17:06:00,151.115,151.15,151.105,151.105,162000000.0
2009-10-26 17:07:00,151.105,151.13,151.075,151.125,213800000.0
2009-10-26 17:08:00,151.12,151.125,151.085,151.12,213500000.0
2009-10-26 17:09:00,151.12,151.125,151.1,151.1,105500000.0
2009-10-26 17:10:00,151.1,151.125,151.1,151.12,196300000.0
2009-10-26 17:11:00,151.12,151.15,151.1,151.115,180100000.0
2009-10-26 17:12:00,151.115,151.135,151.08,151.095,217700000.0
2009-10-26 17:13:00,151.11,151.13,151.07,151.105,283300000.0
2009-10-26 17:14:00,151.105,151.11,151.055,151.065,240000000.0
2009-10-26 17:15:00,151.075,151.09,151.045,151.065,331300000.0
2009-10-26 17:16:00,151.06,151.07,151.04,151.055,272500000.0
2009-10-26 17:17:00,151.05,151.095,151.025,151.095,260800000.0
2009-10-26 17:18:00,151.095,151.105,151.055,151.055,179400000.0
2009-10-26 17:19:00,151.055,151.085,151.045,151.07,300300000.0
2009-10-26 17:20:00,151.07,151.075,151.025,151.045,284900000.0
2009-10-26 17:21:00,151.045,151.045,150.985,150.985,313900000.0
2009-10-26 17:22:00,150.985,151.015,150.985,151.0,245900000.0
2009-10-26 17:23:00,151.005,151.055,150.995,151.025,331300000.0
2009-10-26 17:24:00,151.025,151.03,150.975,150.995,247300000.0
2009-10-26 17:25:00,150.995,151.045,150.985,151.005,179800000.0
2009-10-26 17:26:00,151.005,151.065,151.005,151.05,253500000.0
2009-10-26 17:27:00,151.05,151.055,151.005,151.01,206100000.0
2009-10-26 17:28:00,151.01,151.03,150.985,150.995,284100000.0
2009-10-26 17:29:00,150.995,151.04,150.985,151.01,242500000.0
2009-10-26 17:30:00,151.01,151.025,150.95,150.99,209600000.0
2009-10-26 17:31:00,150.99,151.005,150.91,150.91,215700000.0
2009-10-26 17:32:00,150.91,150.965,150.87,150.965,261900000.0
2009-10-26 17:33:00,150.96,150.99,150.92,150.935,233900000.0
2009-10-26 17:34:00,150.935,150.97,150.93,150.945,334100000.0
2009-10-26 17:35:00,150.94,150.945,150.83,150.83,245200000.0
2009-10-26 17:36:00,150.83,150.865,150.73,150.73,273900000.0
2009-10-26 17:37:00,150.725,150.74,150.63,150.68,301400000.0
2009-10-26 17:38:00,150.68,150.74,150.66,150.74,263500000.0
2009-10-26 17:39:00,150.735,150.745,150.705,150.71,168800000.0
2009-10-26 17:40:00,150.71,150.735,150.695,150.715,89100000.0
2009-10-26 17:41:00,150.7,150.715,150.59,150.605,327200000.0
2009-10-26 17:42:00,150.605,150.675,150.6,150.65,213800000.0
2009-10-26 17:43:00,150.645,150.665,150.56,150.61,269100000.0
2009-10-26 17:44:00,150.61,150.62,150.575,150.59,221700000.0
2009-10-26 17:45:00,150.59,150.62,150.535,150.535,252100000.0
2009-10-26 17:46:00,150.535,150.55,150.5,150.54,242400000.0
2009-10-26 17:47:00,150.525,150.57,150.52,150.57,202200000.0
2009-10-26 17:48:00,150.57,150.6,150.46,150.46,260800000.0
2009-10-26 17:49:00,150.46,150.47,150.38,150.455,249800000.0
2009-10-26 17:50:00,150.46,150.495,150.39,150.4,235800000.0
2009-10-26 17:51:00,150.4,150.455,150.39,150.425,160100000.0
2009-10-26 17:52:00,150.42,150.44,150.41,150.435,141300000.0
2009-10-26 17:53:00,150.435,150.46,150.35,150.425,273800000.0
2009-10-26 17:54:00,150.425,150.44,150.4,150.42,159600000.0
2009-10-26 17:55:00,150.415,150.475,150.4,150.445,287400000.0
2009-10-26 17:56:00,150.45,150.48,150.44,150.455,310300000.0
2009-10-26 17:57:00,150.46,150.46,150.39,150.39,269600000.0
2009-10-26 17:58:00,150.39,150.415,150.36,150.405,357800000.0
2009-10-26 17:59:00,150.405,150.41,150.315,150.37,328900000.0
2009-10-26 18:00:00,150.365,150.38,150.2,150.27,342700000.0
2009-10-26 18:01:00,150.27,150.31,150.255,150.255,240700000.0
2009-10-26 18:02:00,150.255,150.285,150.165,150.175,299000000.0
2009-10-26 18:03:00,150.18,150.2,150.135,150.185,318300000.0
2009-10-26 18:04:00,150.185,150.2,150.13,150.18,367800000.0
2009-10-26 18:05:00,150.18,150.215,150.08,150.135,403600000.0
2009-10-26 18:06:00,150.125,150.135,150.045,150.065,303500000.0
2009-10-26 18:07:00,150.07,150.115,150.04,150.115,257800000.0
2009-10-26 18:08:00,150.115,150.19,150.115,150.175,215500000.0
2009-10-26 18:09:00,150.175,150.205,150.16,150.175,291300000.0
2009-10-26 18:10:00,150.165,150.275,150.165,150.23,302900000.0
2009-10-26 18:11:00,150.22,150.305,150.22,150.235,313700000.0
2009-10-26 18:12:00,150.255,150.35,150.21,150.335,291000000.0
2009-10-26 18:13:00,150.335,150.365,150.3,150.345,305000000.0
2009-10-26 18:14:00,150.345,150.375,150.27,150.325,290500000.0
2009-10-26 18:15:00,150.32,150.37,150.32,150.335,271800000.0
2009-10-26 18:16:00,150.335,150.36,150.3,150.345,217400000.0
2009-10-26 18:17:00,150.345,150.425,150.345,150.405,222200000.0
2009-10-26 18:18:00,150.415,150.44,150.385,150.42,246700000.0
2009-10-26 18:19:00,150.41,150.415,150.33,150.335,170600000.0
2009-10-26 18:20:00,150.33,150.345,150.31,150.345,158100000.0
2009-10-26 18:21:00,150.345,150.345,150.28,150.28,115700000.0
2009-10-26 18:22:00,150.28,150.305,150.275,150.295,131600000.0
2009-10-26 18:23:00,150.295,150.295,150.25,150.28,164300000.0
2009-10-26 18:24:00,150.28,150.29,150.245,150.245,144400000.0
2009-10-26 18:25:00,150.25,150.26,150.19,150.19,149300000.0
2009-10-26 18:26:00,150.19,150.22,150.14,150.18,167200000.0
2009-10-26 18:27:00,150.18,150.185,150.13,150.13,176600000.0
2009-10-26 18:28:00,150.13,150.19,150.13,150.185,155700000.0
2009-10-26 18:29:00,150.185,150.24,150.18,150.235,138600000.0
2009-10-26 18:30:00,150.235,150.25,150.215,150.215,107800000.0
2009-10-26 18:31:00,150.215,150.26,150.2,150.235,241400000.0
2009-10-26 18:32:00,150.245,150.255,150.225,150.245,161000000.0
2009-10-26 18:33:00,150.25,150.27,150.19,150.205,161000000.0
2009-10-26 18:34:00,150.205,150.29,150.205,150.29,211300000.0
2009-10-26 18:35:00,150.29,150.29,150.24,150.24,131000000.0
2009-10-26 18:36:00,150.24,150.24,150.185,150.205,156800000.0
2009-10-26 18:37:00,150.205,150.265,150.205,150.26,119400000.0
2009-10-26 18:38:00,150.26,150.26,150.22,150.23,93800000.0
2009-10-26 18:39:00,150.23,150.29,150.225,150.275,183700000.0
2009-10-26 18:40:00,150.275,150.3,150.27,150.29,220400000.0
2009-10-26 18:41:00,150.29,150.37,150.285,150.36,174800000.0
2009-10-26 18:42:00,150.355,150.435,150.355,150.355,164300000.0
2009-10-26 18:43:00,150.36,150.475,150.36,150.475,231900000.0
2009-10-26 18:44:00,150.475,150.49,150.445,150.46,197900000.0
2009-10-26 18:45:00,150.445,150.47,150.39,150.425,245000000.0
2009-10-26 18:46:00,150.42,150.44,150.385,150.385,167500000.0
2009-10-26 18:47:00,150.385,150.435,150.36,150.4,174500000.0
2009-10-26 18:48:00,150.405,150.405,150.355,150.38,138000000.0
2009-10-26 18:49:00,150.38,150.395,150.32,150.34,125200000.0
2009-10-26 18:50:00,150.34,150.4,150.33,150.395,157500000.0
2009-10-26 18:51:00,150.395,150.4,150.34,150.365,131900000.0
2009-10-26 18:52:00,150.36,150.37,150.345,150.355,100400000.0
2009-10-26 18:53:00,150.355,150.37,150.345,150.365,99800000.0
2009-10-26 18:54:00,150.36,150.415,150.345,150.41,163000000.0
2009-10-26 18:55:00,150.405,150.405,150.365,150.4,148200000.0
2009-10-26 18:56:00,150.395,150.405,150.325,150.375,187500000.0
2009-10-26 18:57:00,150.375,150.39,150.335,150.385,168500000.0
2009-10-26 18:58:00,150.385,150.42,150.38,150.39,162900000.0
2009-10-26 18:59:00,150.39,150.415,150.385,150.4,188500000.0
2009-10-26 19:00:00,150.4,150.415,150.35,150.35,148900000.0
2009-10-26 19:01:00,150.35,150.35,150.3,150.32,121500000.0
2009-10-26 19:02:00,150.32,150.325,150.265,150.275,174500000.0
2009-10-26 19:03:00,150.275,150.345,150.275,150.325,163900000.0
2009-10-26 19:04:00,150.325,150.34,150.295,150.32,137000000.0
2009-10-26 19:05:00,150.32,150.34,150.31,150.33,104500000.0
2009-10-26 19:06:00,150.305,150.335,150.29,150.325,67100000.0
2009-10-26 19:07:00,150.325,150.33,150.31,150.31,60400000.0
2009-10-26 19:08:00,150.31,150.315,150.285,150.29,76100000.0
2009-10-26 19:09:00,150.31,150.31,150.29,150.31,96300000.0
2009-10-26 19:10:00,150.31,150.33,150.295,150.31,111700000.0
2009-10-26 19:11:00,150.31,150.31,150.285,150.295,143600000.0
2009-10-26 19:12:00,150.28,150.28,150.24,150.245,117200000.0
2009-10-26 19:13:00,150.24,150.325,150.24,150.31,134500000.0
2009-10-26 19:14:00,150.32,150.34,150.305,150.335,69200000.0
2009-10-26 19:15:00,150.335,150.355,150.32,150.32,71400000.0
2009-10-26 19:16:00,150.32,150.32,150.26,150.31,104100000.0
2009-10-26 19:17:00,150.305,150.34,150.295,150.295,170900000.0
2009-10-26 19:18:00,150.285,150.3,150.215,150.24,281900000.0
2009-10-26 19:19:00,150.24,150.295,150.225,150.265,233000000.0
2009-10-26 19:20:00,150.265,150.335,150.265,150.315,187600000.0
2009-10-26 19:21:00,150.315,150.33,150.29,150.305,208800000.0
2009-10-26 19:22:00,150.305,150.305,150.26,150.285,156700000.0
2009-10-26 19:23:00,150.28,150.345,150.27,150.345,169500000.0
2009-10-26 19:24:00,150.345,150.345,150.265,150.28,134600000.0
2009-10-26 19:25:00,150.285,150.29,150.24,150.25,119700000.0
2009-10-26 19:26:00,150.25,150.35,150.25,150.335,153000000.0
2009-10-26 19:27:00,150.34,150.355,150.3,150.355,143300000.0
2009-10-26 19:28:00,150.355,150.38,150.335,150.34,107200000.0
2009-10-26 19:29:00,150.34,150.365,150.315,150.335,114400000.0
2009-10-26 19:30:00,150.33,150.355,150.32,150.34,117300000.0
2009-10-26 19:31:00,150.335,150.35,150.325,150.33,93000000.0
2009-10-26 19:32:00,150.33,150.35,150.31,150.335,83300000.0
2009-10-26 19:33:00,150.33,150.33,150.21,150.235,137600000.0
2009-10-26 19:34:00,150.235,150.25,150.225,150.225,94200000.0
2009-10-26 19:35:00,150.225,150.25,150.225,150.25,127300000.0
2009-10-26 19:36:00,150.25,150.27,150.23,150.255,112400000.0
2009-10-26 19:37:00,150.245,150.3,150.24,150.295,162100000.0
2009-10-26 19:38:00,150.3,150.32,150.29,150.315,119600000.0
2009-10-26 19:39:00,150.315,150.355,150.315,150.34,84000000.0
2009-10-26 19:40:00,150.34,150.37,150.33,150.37,115000000.0
2009-10-26 19:41:00,150.37,150.435,150.37,150.435,128900000.0
2009-10-26 19:42:00,150.435,150.445,150.395,150.43,94400000.0
2009-10-26 19:43:00,150.43,150.485,150.425,150.48,107400000.0
2009-10-26 19:44:00,150.485,150.52,150.47,150.505,117300000.0
2009-10-26 19:45:00,150.505,150.505,150.47,150.49,107900000.0
2009-10-26 19:46:00,150.49,150.525,150.48,150.52,146300000.0
2009-10-26 19:47:00,150.525,150.635,150.52,150.61,242000000.0
2009-10-26 19:48:00,150.61,150.62,150.605,150.605,75300000.0
2009-10-26 19:49:00,150.605,150.605,150.52,150.535,205800000.0
2009-10-26 19:50:00,150.535,150.545,150.48,150.51,145000000.0
2009-10-26 19:51:00,150.505,150.51,150.46,150.46,218200000.0
2009-10-26 19:52:00,150.46,150.475,150.455,150.465,109200000.0
2009-10-26 19:53:00,150.465,150.465,150.43,150.445,97700000.0
2009-10-26 19:54:00,150.45,150.48,150.44,150.48,88200000.0
2009-10-26 19:55:00,150.475,150.5,150.475,150.49,109800000.0
2009-10-26 19:56:00,150.49,150.54,150.485,150.485,178400000.0
2009-10-26 19:57:00,150.485,150.515,150.485,150.515,150100000.0
2009-10-26 19:58:00,150.51,150.535,150.5,150.53,85900000.0
2009-10-26 19:59:00,150.53,150.535,150.485,150.505,168000000.0
2009-10-26 20:00:00,150.505,150.515,150.465,150.47,100700000.0
2009-10-26 20:01:00,150.465,150.48,150.455,150.47,102600000.0
2009-10-26 20:02:00,150.47,150.505,150.45,150.45,124500000.0
2009-10-26 20:03:00,150.45,150.485,150.45,150.48,58900000.0
2009-10-26 20:04:00,150.475,150.505,150.47,150.495,87500000.0
2009-10-26 20:05:00,150.495,150.53,150.48,150.53,101200000.0
2009-10-26 20:06:00,150.53,150.53,150.495,150.5,96900000.0
2009-10-26 20:07:00,150.505,150.515,150.47,150.47,71600000.0
2009-10-26 20:08:00,150.47,150.47,150.415,150.43,136600000.0
2009-10-26 20:09:00,150.425,150.44,150.42,150.435,105700000.0
2009-10-26 20:10:00,150.435,150.45,150.405,150.405,32600000.0
2009-10-26 20:11:00,150.405,150.425,150.405,150.425,49100000.0
2009-10-26 20:12:00,150.42,150.44,150.41,150.435,97200000.0
2009-10-26 20:13:00,150.44,150.47,150.435,150.465,68900000.0
2009-10-26 20:14:00,150.465,150.5,150.455,150.5,111100000.0
2009-10-26 20:15:00,150.5,150.51,150.485,150.495,84300000.0
2009-10-26 20:16:00,150.485,150.485,150.405,150.405,145600000.0
2009-10-26 20:17:00,150.405,150.42,150.4,150.41,62000000.0
2009-10-26 20:18:00,150.41,150.43,150.385,150.385,130100000.0
2009-10-26 20:19:00,150.39,150.39,150.365,150.38,67500000.0
2009-10-26 20:20:00,150.385,150.455,150.385,150.425,165000000.0
2009-10-26 20:21:00,150.42,150.43,150.365,150.38,125900000.0
2009-10-26 20:22:00,150.385,150.4,150.36,150.365,123300000.0
2009-10-26 20:23:00,150.37,150.445,150.37,150.44,88000000.0
2009-10-26 20:24:00,150.44,150.465,150.435,150.455,131400000.0
2009-10-26 20:25:00,150.45,150.475,150.4,150.445,177200000.0
2009-10-26 20:26:00,150.44,150.44,150.375,150.4,115400000.0
2009-10-26 20:27:00,150.395,150.41,150.385,150.405,34200000.0
2009-10-26 20:28:00,150.405,150.465,150.405,150.465,96900000.0
2009-10-26 20:29:00,150.455,150.485,150.455,150.485,88100000.0
2009-10-26 20:30:00,150.485,150.49,150.285,150.29,200000000.0
2009-10-26 20:31:00,150.295,150.33,150.24,150.305,209900000.0
2009-10-26 20:32:00,150.31,150.35,150.31,150.34,111800000.0
2009-10-26 20:33:00,150.345,150.38,150.345,150.38,35500000.0
2009-10-26 20:34:00,150.375,150.375,150.35,150.36,127200000.0
2009-10-26 20:35:00,150.355,150.36,150.275,150.285,130100000.0
2009-10-26 20:36:00,150.285,150.32,150.28,150.305,140700000.0
2009-10-26 20:37:00,150.31,150.31,150.24,150.26,207600000.0
2009-10-26 20:38:00,150.26,150.27,150.25,150.255,110000000.0
2009-10-26 20:39:00,150.255,150.29,150.24,150.25,161200000.0
2009-10-26 20:40:00,150.255,150.285,150.24,150.26,155100000.0
2009-10-26 20:41:00,150.265,150.27,150.21,150.21,115100000.0
2009-10-26 20:42:00,150.205,150.22,150.16,150.175,202500000.0
2009-10-26 20:43:00,150.175,150.205,150.175,150.2,174700000.0
2009-10-26 20:44:00,150.2,150.215,150.175,150.19,178400000.0
2009-10-26 20:45:00,150.19,150.195,150.18,150.185,136000000.0
2009-10-26 20:46:00,150.185,150.225,150.18,150.215,194700000.0
2009-10-26 20:47:00,150.21,150.25,150.205,150.24,167000000.0
2009-10-26 20:48:00,150.24,150.26,150.235,150.255,173400000.0
2009-10-26 20:49:00,150.25,150.26,150.23,150.25,94700000.0
2009-10-26 20:50:00,150.25,150.295,150.23,150.295,184100000.0
2009-10-26 20:51:00,150.29,150.31,150.28,150.305,95100000.0
2009-10-26 20:52:00,150.305,150.305,150.275,150.285,66300000.0
2009-10-26 20:53:00,150.285,150.32,150.28,150.31,96700000.0
2009-10-26 20:54:00,150.31,150.325,150.295,150.32,113000000.0
2009-10-26 20:55:00,150.32,150.37,150.31,150.37,83100000.0
2009-10-26 20:56:00,150.375,150.385,150.35,150.375,157400000.0
2009-10-26 20:57:00,150.37,150.425,150.37,150.41,134900000.0
2009-10-26 20:58:00,150.41,150.415,150.37,150.38,79500000.0
2009-10-26 20:59:00,150.39,150.42,150.36,150.36,125400000.0
2009-10-26 21:00:00,150.355,150.37,150.325,150.345,127300000.0
2009-10-26 21:01:00,150.34,150.385,150.34,150.365,143000000.0
2009-10-26 21:02:00,150.36,150.4,150.36,150.4,50500000.0
2009-10-26 21:03:00,150.395,150.42,150.39,150.415,144500000.0
2009-10-26 21:04:00,150.41,150.41,150.355,150.385,91200000.0
2009-10-26 21:05:00,150.405,150.405,150.375,150.4,40200000.0
2009-10-26 21:06:00,150.395,150.395,150.365,150.365,91600000.0
2009-10-26 21:07:00,150.375,150.39,150.315,150.315,115400000.0
2009-10-26 21:08:00,150.31,150.31,150.24,150.265,112800000.0
2009-10-26 21:09:00,150.26,150.27,150.2,150.25,124600000.0
2009-10-26 21:10:00,150.25,150.25,150.205,150.205,75800000.0
2009-10-26 21:11:00,150.205,150.23,150.19,150.23,113500000.0
2009-10-26 21:12:00,150.225,150.27,150.225,150.27,63200000.0
2009-10-26 21:13:00,150.265,150.305,150.265,150.295,93400000.0
2009-10-26 21:14:00,150.295,150.295,150.27,150.27,35700000.0
2009-10-26 21:15:00,150.27,150.305,150.27,150.305,93200000.0
2009-10-26 21:16:00,150.305,150.32,150.305,150.32,55200000.0
2009-10-26 21:17:00,150.32,150.325,150.305,150.31,123900000.0
2009-10-26 21:18:00,150.31,150.355,150.31,150.355,53900000.0
2009-10-26 21:19:00,150.385,150.385,150.335,150.335,114900000.0
2009-10-26 21:20:00,150.33,150.355,150.33,150.355,55400000.0
2009-10-26 21:21:00,150.35,150.36,150.35,150.355,44700000.0
2009-10-26 21:22:00,150.355,150.355,150.325,150.325,39000000.0
2009-10-26 21:23:00,150.325,150.335,150.315,150.33,67400000.0
2009-10-26 21:24:00,150.335,150.365,150.325,150.34,119800000.0
2009-10-26 21:25:00,150.345,150.345,150.315,150.315,133200000.0
2009-10-26 21:26:00,150.32,150.335,150.315,150.33,80600000.0
2009-10-26 21:27:00,150.33,150.335,150.325,150.33,102900000.0
2009-10-26 21:28:00,150.335,150.34,150.31,150.32,132400000.0
2009-10-26 21:29:00,150.325,150.33,150.31,150.325,100000000.0
2009-10-26 21:30:00,150.335,150.34,150.33,150.34,57800000.0
2009-10-26 21:31:00,150.34,150.355,150.33,150.345,54300000.0
2009-10-26 21:32:00,150.345,150.36,150.325,150.35,176700000.0
2009-10-26 21:33:00,150.35,150.355,150.325,150.355,94000000.0
2009-10-26 21:34:00,150.355,150.355,150.34,150.35,56000000.0
2009-10-26 21:35:00,150.35,150.365,150.35,150.365,79700000.0
2009-10-26 21:36:00,150.365,150.38,150.345,150.345,103100000.0
2009-10-26 21:37:00,150.34,150.355,150.33,150.35,197200000.0
2009-10-26 21:38:00,150.35,150.38,150.345,150.345,127400000.0
2009-10-26 21:39:00,150.345,150.355,150.33,150.355,47900000.0
2009-10-26 21:40:00,150.355,150.355,150.34,150.345,142900000.0
2009-10-26 21:41:00,150.345,150.395,150.34,150.375,214000000.0
2009-10-26 21:42:00,150.37,150.38,150.355,150.355,83300000.0
2009-10-26 21:43:00,150.375,150.385,150.36,150.36,58300000.0
2009-10-26 21:44:00,150.355,150.395,150.355,150.395,34400000.0
2009-10-26 21:45:00,150.395,150.445,150.385,150.43,163000000.0
2009-10-26 21:46:00,150.43,150.465,150.425,150.465,65900000.0
2009-10-26 21:47:00,150.465,150.515,150.465,150.48,82600000.0
2009-10-26 21:48:00,150.48,150.5,150.47,150.5,121400000.0
2009-10-26 21:49:00,150.5,150.58,150.5,150.575,209700000.0
2009-10-26 21:50:00,150.575,150.575,150.55,150.565,88300000.0
2009-10-26 21:51:00,150.575,150.59,150.575,150.585,34300000.0
2009-10-26 21:52:00,150.58,150.595,150.575,150.585,68200000.0
2009-10-26 21:53:00,150.585,150.595,150.575,150.575,49100000.0
2009-10-26 21:54:00,150.575,150.59,150.535,150.54,96800000.0
2009-10-26 21:55:00,150.54,150.555,150.53,150.535,53800000.0
2009-10-26 21:56:00,150.535,150.54,150.53,150.535,100600000.0
2009-10-26 21:57:00,150.535,150.535,150.49,150.5,60100000.0
2009-10-26 21:58:00,150.5,150.53,150.475,150.52,53000000.0
2009-10-26 21:59:00,150.515,150.52,150.51,150.515,58800000.0
2009-10-26 22:00:00,150.515,150.525,150.5,150.52,104300000.0
2009-10-26 22:01:00,150.525,150.54,150.52,150.525,105000000.0
2009-10-26 22:02:00,150.53,150.56,150.53,150.555,59100000.0
2009-10-26 22:03:00,150.555,150.555,150.545,150.545,47900000.0
2009-10-26 22:04:00,150.545,150.55,150.53,150.53,71900000.0
2009-10-26 22:05:00,150.525,150.54,150.525,150.535,61900000.0
2009-10-26 22:06:00,150.54,150.55,150.52,150.535,39300000.0
2009-10-26 22:07:00,150.53,150.54,150.515,150.525,52900000.0
2009-10-26 22:08:00,150.53,150.545,150.525,150.53,83900000.0
2009-10-26 22:09:00,150.53,150.535,150.51,150.525,76300000.0
2009-10-26 22:10:00,150.525,150.54,150.52,150.52,72100000.0
2009-10-26 22:11:00,150.525,150.53,150.515,150.52,173600000.0
2009-10-26 22:12:00,150.525,150.525,150.51,150.52,94800000.0
2009-10-26 22:13:00,150.52,150.525,150.505,150.515,114900000.0
2009-10-26 22:14:00,150.51,150.52,150.51,150.515,19900000.0
2009-10-26 22:15:00,150.515,150.54,150.51,150.51,108400000.0
2009-10-26 22:16:00,150.51,150.52,150.51,150.52,110700000.0
2009-10-26 22:17:00,150.52,150.52,150.515,150.52,230100000.0
2009-10-26 22:18:00,150.52,150.525,150.515,150.515,182400000.0
2009-10-26 22:19:00,150.515,150.52,150.5,150.5,51900000.0
2009-10-26 22:20:00,150.5,150.505,150.48,150.495,55000000.0
2009-10-26 22:21:00,150.505,150.505,150.475,150.49,68300000.0
2009-10-26 22:22:00,150.49,150.49,150.465,150.47,31700000.0
2009-10-26 22:23:00,150.475,150.515,150.475,150.515,60900000.0
2009-10-26 22:24:00,150.515,150.515,150.465,150.495,95900000.0
2009-10-26 22:25:00,150.495,150.505,150.475,150.48,39500000.0
2009-10-26 22:26:00,150.48,150.49,150.48,150.485,22300000.0
2009-10-26 22:27:00,150.485,150.49,150.48,150.48,19300000.0
2009-10-26 22:28:00,150.48,150.5,150.475,150.5,41600000.0
2009-10-26 22:29:00,150.5,150.51,150.475,150.51,39700000.0
2009-10-26 22:30:00,150.52,150.525,150.515,150.515,15800000.0
2009-10-26 22:31:00,150.52,150.52,150.51,150.515,20700000.0
2009-10-26 22:32:00,150.51,150.52,150.51,150.52,18600000.0
2009-10-26 22:33:00,150.52,150.53,150.52,150.525,31900000.0
2009-10-26 22:34:00,150.525,150.525,150.52,150.525,54400000.0
2009-10-26 22:35:00,150.525,150.525,150.52,150.525,24100000.0
2009-10-26 22:36:00,150.525,150.53,150.52,150.525,23600000.0
2009-10-26 22:37:00,150.525,150.53,150.495,150.525,51300000.0
2009-10-26 22:38:00,150.52,150.53,150.52,150.53,32800000.0
2009-10-26 22:39:00,150.525,150.53,150.48,150.505,70800000.0
2009-10-26 22:40:00,150.505,150.545,150.49,150.54,99000000.0
2009-10-26 22:41:00,150.53,150.58,150.53,150.56,56400000.0
2009-10-26 22:42:00,150.56,150.59,150.535,150.585,67600000.0
2009-10-26 22:43:00,150.585,150.585,150.565,150.575,71700000.0
2009-10-26 22:44:00,150.575,150.58,150.57,150.57,42000000.0
2009-10-26 22:45:00,150.57,150.57,150.53,150.53,18200000.0
2009-10-26 22:46:00,150.53,150.53,150.525,150.525,7500000.0
2009-10-26 22:47:00,150.535,150.535,150.525,150.53,16300000.0
2009-10-26 22:48:00,150.52,150.525,150.495,150.5,46200000.0
2009-10-26 22:49:00,150.5,150.51,150.5,150.51,16700000.0
2009-10-26 22:50:00,150.5,150.51,150.485,150.485,26000000.0
2009-10-26 22:51:00,150.485,150.49,150.485,150.485,17000000.0
2009-10-26 22:52:00,150.485,150.485,150.485,150.485,2800000.0
2009-10-26 22:53:00,150.485,150.49,150.485,150.485,15400000.0
2009-10-26 22:54:00,150.48,150.49,150.475,150.475,21900000.0
2009-10-26 22:55:00,150.475,150.49,150.475,150.48,53200000.0
2009-10-26 22:56:00,150.48,150.485,150.48,150.485,7600000.0
2009-10-26 22:57:00,150.485,150.51,150.485,150.51,48200000.0
2009-10-26 22:58:00,150.495,150.55,150.495,150.525,34400000.0
2009-10-26 22:59:00,150.525,150.595,150.525,150.575,87000000.0
2009-10-26 23:00:00,150.52,150.565,150.42,150.44,63800000.0
2009-10-26 23:01:00,150.447,150.475,150.43,150.44,14000000.0
2009-10-26 23:02:00,150.435,150.44,150.365,150.385,16800000.0
2009-10-26 23:03:00,150.4,150.42,150.395,150.415,19800000.0
2009-10-26 23:04:00,150.4,150.405,150.4,150.405,8200000.0
2009-10-26 23:05:00,150.405,150.51,150.4,150.51,33000000.0
2009-10-26 23:06:00,150.52,150.53,150.43,150.49,48800000.0
2009-10-26 23:07:00,150.495,150.555,150.495,150.515,49100000.0
2009-10-26 23:08:00,150.54,150.55,150.53,150.53,11900000.0
2009-10-26 23:09:00,150.53,150.53,150.52,150.52,4600000.0
2009-10-26 23:10:00,150.52,150.525,150.47,150.485,22300000.0
2009-10-26 23:11:00,150.47,150.475,150.46,150.47,7000000.0
2009-10-26 23:12:00,150.475,150.475,150.475,150.475,1000000.0
2009-10-26 23:13:00,150.475,150.475,150.475,150.475,5300000.0
2009-10-26 23:14:00,150.475,150.49,150.475,150.485,4300000.0
2009-10-26 23:15:00,150.46,150.5,150.46,150.5,51600000.0
2009-10-26 23:16:00,150.495,150.51,150.475,150.485,11500000.0
2009-10-26 23:17:00,150.48,150.485,150.475,150.485,17300000.0
2009-10-26 23:18:00,150.485,150.485,150.485,150.485,5500000.0
2009-10-26 23:19:00,150.485,150.51,150.45,150.455,14800000.0
2009-10-26 23:20:00,150.445,150.455,150.43,150.455,7500000.0
2009-10-26 23:21:00,150.445,150.46,150.445,150.45,8300000.0
2009-10-26 23:22:00,150.455,150.475,150.43,150.475,8600000.0
2009-10-26 23:23:00,150.495,150.505,150.49,150.505,3300000.0
2009-10-26 23:24:00,150.5,150.5,150.5,150.5,1100000.0
2009-10-26 23:25:00,150.46,150.51,150.46,150.505,21200000.0
2009-10-26 23:26:00,150.515,150.515,150.505,150.51,10000000.0
2009-10-26 23:27:00,150.51,150.51,150.47,150.495,13300000.0
2009-10-26 23:28:00,150.495,150.495,150.485,150.485,9700000.0
2009-10-26 23:29:00,150.485,150.49,150.475,150.475,7900000.0
2009-10-26 23:30:00,150.465,150.52,150.465,150.515,20200000.0
2009-10-26 23:31:00,150.515,150.525,150.495,150.495,46900000.0
2009-10-26 23:32:00,150.495,150.505,150.495,150.495,35000000.0
2009-10-26 23:33:00,150.485,150.485,150.445,150.47,110200000.0
2009-10-26 23:34:00,150.475,150.505,150.475,150.5,79500000.0
2009-10-26 23:35:00,150.505,150.51,150.505,150.51,4000000.0
2009-10-26 23:36:00,150.515,150.515,150.505,150.515,36600000.0
2009-10-26 23:37:00,150.476,150.485,150.462,150.483,200700000.0
2009-10-26 23:38:00,150.505,150.505,150.475,150.48,47600000.0
2009-10-26 23:39:00,150.48,150.495,150.475,150.49,108800000.0
2009-10-26 23:40:00,150.49,150.5,150.49,150.495,15200000.0
2009-10-26 23:41:00,150.495,150.495,150.495,150.495,1400000.0
2009-10-26 23:42:00,150.495,150.495,150.44,150.455,36800000.0
2009-10-26 23:43:00,150.46,150.48,150.455,150.48,14100000.0
2009-10-26 23:44:00,150.48,150.48,150.445,150.475,14200000.0
2009-10-26 23:45:00,150.47,150.47,150.435,150.435,32800000.0
2009-10-26 23:46:00,150.435,150.44,150.395,150.435,101000000.0
2009-10-26 23:47:00,150.425,150.445,150.425,150.435,97000000.0
2009-10-26 23:48:00,150.405,150.425,150.39,150.415,23200000.0
2009-10-26 23:49:00,150.415,150.415,150.395,150.395,7400000.0
2009-10-26 23:50:00,150.405,150.405,150.405,150.405,1000000.0
2009-10-26 23:51:00,150.395,150.405,150.395,150.405,2400000.0
2009-10-26 23:52:00,150.395,150.395,150.395,150.395,1400000.0
2009-10-26 23:53:00,150.405,150.405,150.405,150.405,1000000.0
2009-10-26 23:54:00,150.395,150.4,150.37,150.39,89200000.0
2009-10-26 23:55:00,150.39,150.445,150.38,150.41,96400000.0
2009-10-26 23:56:00,150.415,150.43,150.41,150.43,19400000.0
2009-10-26 23:57:00,150.425,150.45,150.425,150.45,70000000.0
2009-10-26 23:58:00,150.45,150.455,150.44,150.445,81600000.0
2009-10-26 23:59:00,150.445,150.465,150.445,150.465,16400000.0
2009-10-27 00:00:00,150.465,150.48,150.455,150.47,29300000.0
2009-10-27 00:01:00,150.47,150.48,150.455,150.455,12400000.0
2009-10-27 00:02:00,150.46,150.475,150.445,150.475,27200000.0
2009-10-27 00:03:00,150.475,150.475,150.47,150.475,36500000.0
2009-10-27 00:04:00,150.475,150.475,150.47,150.475,29000000.0
2009-10-27 00:05:00,150.475,150.485,150.475,150.485,20000000.0
2009-10-27 00:06:00,150.485,150.5,150.485,150.5,62200000.0
2009-10-27 00:07:00,150.5,150.505,150.495,150.5,25800000.0
2009-10-27 00:08:00,150.5,150.505,150.495,150.505,44400000.0
2009-10-27 00:09:00,150.5,150.515,150.5,150.505,38100000.0
2009-10-27 00:10:00,150.505,150.505,150.505,150.505,3600000.0
2009-10-27 00:11:00,150.505,150.51,150.5,150.505,13800000.0
2009-10-27 00:12:00,150.505,150.515,150.505,150.51,12000000.0
2009-10-27 00:13:00,150.51,150.525,150.51,150.525,9400000.0
2009-10-27 00:14:00,150.525,150.585,150.525,150.585,48870000.0
2009-10-27 00:15:00,150.585,150.585,150.54,150.55,19600000.0
2009-10-27 00:16:00,150.545,150.57,150.545,150.565,36800000.0
2009-10-27 00:17:00,150.56,150.595,150.56,150.595,15800000.0
2009-10-27 00:18:00,150.595,150.615,150.59,150.61,25400000.0
2009-10-27 00:19:00,150.605,150.615,150.605,150.615,22000000.0
2009-10-27 00:20:00,150.615,150.62,150.61,150.62,26800000.0
2009-10-27 00:21:00,150.62,150.62,150.62,150.62,1000000.0
2009-10-27 00:22:00,150.615,150.665,150.61,150.645,104100000.0
2009-10-27 00:23:00,150.645,150.66,150.615,150.625,60800000.0
2009-10-27 00:24:00,150.63,150.645,150.63,150.64,52600000.0
2009-10-27 00:25:00,150.635,150.665,150.635,150.65,44900000.0
2009-10-27 00:26:00,150.65,150.65,150.635,150.64,56000000.0
2009-10-27 00:27:00,150.64,150.65,150.625,150.65,12000000.0
2009-10-27 00:28:00,150.65,150.65,150.64,150.64,9200000.0
2009-10-27 00:29:00,150.635,150.635,150.605,150.61,134200000.0
2009-10-27 00:30:00,150.61,150.635,150.605,150.615,140100000.0
2009-10-27 00:31:00,150.61,150.615,150.56,150.565,171600000.0
2009-10-27 00:32:00,150.565,150.575,150.55,150.555,65600000.0
2009-10-27 00:33:00,150.56,150.575,150.55,150.575,47200000.0
2009-10-27 00:34:00,150.58,150.585,150.575,150.575,26200000.0
2009-10-27 00:35:00,150.575,150.575,150.51,150.565,44400000.0
2009-10-27 00:36:00,150.565,150.625,150.555,150.62,56400000.0
2009-10-27 00:37:00,150.62,150.675,150.6,150.625,97400000.0
2009-10-27 00:38:00,150.625,150.625,150.575,150.575,48600000.0
2009-10-27 00:39:00,150.58,150.58,150.56,150.575,88600000.0
2009-10-27 00:40:00,150.57,150.59,150.56,150.56,35000000.0
2009-10-27 00:41:00,150.565,150.615,150.565,150.585,50600000.0
2009-10-27 00:42:00,150.58,150.585,150.58,150.58,5000000.0
2009-10-27 00:43:00,150.58,150.58,150.58,150.58,4000000.0
2009-10-27 00:44:00,150.58,150.58,150.56,150.56,38000000.0
2009-10-27 00:45:00,150.56,150.56,150.555,150.555,6000000.0
2009-10-27 00:46:00,150.555,150.56,150.535,150.535,15900000.0
2009-10-27 00:47:00,150.53,150.56,150.525,150.56,24800000.0
2009-10-27 00:48:00,150.56,150.56,150.53,150.545,30500000.0
2009-10-27 00:49:00,150.535,150.545,150.535,150.545,2200000.0
2009-10-27 00:50:00,150.54,150.58,150.54,150.58,31200000.0
2009-10-27 00:51:00,150.58,150.585,150.575,150.585,6000000.0
2009-10-27 00:52:00,150.585,150.595,150.585,150.595,10400000.0
2009-10-27 00:53:00,150.595,150.605,150.595,150.6,22200000.0
2009-10-27 00:54:00,150.595,150.595,150.585,150.585,18800000.0
2009-10-27 00:55:00,150.585,150.585,150.525,150.53,44000000.0
2009-10-27 00:56:00,150.53,150.535,150.52,150.525,30700000.0
2009-10-27 00:57:00,150.525,150.525,150.505,150.505,119600000.0
2009-10-27 00:58:00,150.505,150.54,150.505,150.53,40700000.0
2009-10-27 00:59:00,150.53,150.56,150.525,150.545,62600000.0
2009-10-27 01:00:00,150.545,150.585,150.54,150.58,35500000.0
2009-10-27 01:01:00,150.58,150.58,150.57,150.57,26100000.0
2009-10-27 01:02:00,150.57,150.585,150.57,150.585,41000000.0
2009-10-27 01:03:00,150.585,150.59,150.575,150.585,62800000.0
2009-10-27 01:04:00,150.585,150.585,150.575,150.575,9000000.0
2009-10-27 01:05:00,150.585,150.585,150.555,150.555,23400000.0
2009-10-27 01:06:00,150.555,150.555,150.51,150.515,21400000.0
2009-10-27 01:07:00,150.515,150.515,150.465,150.485,30400000.0
2009-10-27 01:08:00,150.485,150.505,150.485,150.505,14900000.0
2009-10-27 01:09:00,150.5,150.515,150.47,150.48,39200000.0
2009-10-27 01:10:00,150.475,150.475,150.435,150.46,75800000.0
2009-10-27 01:11:00,150.45,150.475,150.425,150.47,120600000.0
2009-10-27 01:12:00,150.46,150.49,150.455,150.47,95200000.0
2009-10-27 01:13:00,150.47,150.485,150.465,150.465,52100000.0
2009-10-27 01:14:00,150.47,150.47,150.455,150.465,49900000.0
2009-10-27 01:15:00,150.465,150.47,150.46,150.47,30800000.0
2009-10-27 01:16:00,150.465,150.485,150.465,150.485,53200000.0
2009-10-27 01:17:00,150.48,150.48,150.475,150.475,6100000.0
2009-10-27 01:18:00,150.475,150.475,150.475,150.475,10200000.0
2009-10-27 01:19:00,150.455,150.465,150.455,150.455,14800000.0
2009-10-27 01:20:00,150.475,150.48,150.475,150.48,51800000.0
2009-10-27 01:21:00,150.48,150.485,150.475,150.475,43400000.0
2009-10-27 01:22:00,150.475,150.495,150.475,150.49,32200000.0
2009-10-27 01:23:00,150.495,150.495,150.45,150.455,88500000.0
2009-10-27 01:24:00,150.46,150.495,150.46,150.465,47500000.0
2009-10-27 01:25:00,150.475,150.485,150.47,150.475,73300000.0
2009-10-27 01:26:00,150.475,150.48,150.435,150.435,102700000.0
2009-10-27 01:27:00,150.44,150.44,150.42,150.42,25800000.0
2009-10-27 01:28:00,150.41,150.42,150.365,150.365,81400000.0
2009-10-27 01:29:00,150.37,150.38,150.33,150.355,55200000.0
2009-10-27 01:30:00,150.355,150.355,150.295,150.305,115200000.0
2009-10-27 01:31:00,150.305,150.32,150.275,150.28,95600000.0
2009-10-27 01:32:00,150.28,150.285,150.205,150.205,98100000.0
2009-10-27 01:33:00,150.21,150.26,150.21,150.225,115500000.0
2009-10-27 01:34:00,150.225,150.245,150.215,150.235,36100000.0
2009-10-27 01:35:00,150.24,150.295,150.23,150.25,93500000.0
2009-10-27 01:36:00,150.255,150.255,150.23,150.23,109100000.0
2009-10-27 01:37:00,150.23,150.255,150.23,150.245,71800000.0
2009-10-27 01:38:00,150.24,150.24,150.225,150.23,26500000.0
2009-10-27 01:39:00,150.23,150.24,150.225,150.225,42600000.0
2009-10-27 01:40:00,150.225,150.23,150.215,150.225,43600000.0
2009-10-27 01:41:00,150.225,150.245,150.195,150.195,97100000.0
2009-10-27 01:42:00,150.2,150.235,150.19,150.235,151800000.0
2009-10-27 01:43:00,150.245,150.285,150.23,150.245,117700000.0
2009-10-27 01:44:00,150.25,150.275,150.24,150.24,125900000.0
2009-10-27 01:45:00,150.24,150.25,150.23,150.235,82400000.0
2009-10-27 01:46:00,150.25,150.28,150.235,150.275,115000000.0
2009-10-27 01:47:00,150.265,150.27,150.245,150.26,47300000.0
2009-10-27 01:48:00,150.25,150.28,150.235,150.24,105500000.0
2009-10-27 01:49:00,150.24,150.24,150.215,150.22,58100000.0
2009-10-27 01:50:00,150.23,150.26,150.215,150.23,94100000.0
2009-10-27 01:51:00,150.235,150.275,150.235,150.27,55200000.0
2009-10-27 01:52:00,150.27,150.31,150.26,150.305,76400000.0
2009-10-27 01:53:00,150.31,150.335,150.3,150.315,138500000.0
2009-10-27 01:54:00,150.32,150.36,150.315,150.325,71900000.0
2009-10-27 01:55:00,150.325,150.335,150.28,150.285,90500000.0
2009-10-27 01:56:00,150.285,150.3,150.27,150.275,127900000.0
2009-10-27 01:57:00,150.275,150.28,150.235,150.24,86100000.0
2009-10-27 01:58:00,150.235,150.265,150.23,150.255,83600000.0
2009-10-27 01:59:00,150.255,150.265,150.23,150.25,82000000.0
2009-10-27 02:00:00,150.25,150.28,150.22,150.245,200000000.0
2009-10-27 02:01:00,150.25,150.255,150.225,150.23,98100000.0
2009-10-27 02:02:00,150.23,150.235,150.225,150.235,20000000.0
2009-10-27 02:03:00,150.235,150.27,150.235,150.24,88900000.0
2009-10-27 02:04:00,150.24,150.255,150.23,150.25,149400000.0
2009-10-27 02:05:00,150.245,150.295,150.24,150.265,188800000.0
2009-10-27 02:06:00,150.265,150.275,150.245,150.255,120100000.0
2009-10-27 02:07:00,150.255,150.32,150.255,150.31,178600000.0
2009-10-27 02:08:00,150.31,150.36,150.305,150.335,221500000.0
2009-10-27 02:09:00,150.34,150.37,150.34,150.37,121800000.0
2009-10-27 02:10:00,150.365,150.365,150.335,150.35,137300000.0
2009-10-27 02:11:00,150.345,150.39,150.33,150.39,193700000.0
2009-10-27 02:12:00,150.385,150.415,150.35,150.39,149200000.0
2009-10-27 02:13:00,150.395,150.395,150.375,150.375,22000000.0
2009-10-27 02:14:00,150.375,150.38,150.35,150.37,64700000.0
2009-10-27 02:15:00,150.37,150.37,150.31,150.36,150700000.0
2009-10-27 02:16:00,150.37,150.395,150.33,150.335,160800000.0
2009-10-27 02:17:00,150.34,150.375,150.325,150.36,275900000.0
2009-10-27 02:18:00,150.36,150.435,150.36,150.435,193600000.0
2009-10-27 02:19:00,150.435,150.535,150.43,150.515,267500000.0
2009-10-27 02:20:00,150.515,150.55,150.5,150.545,238300000.0
2009-10-27 02:21:00,150.545,150.62,150.525,150.6,332200000.0
2009-10-27 02:22:00,150.59,150.605,150.55,150.555,166300000.0
2009-10-27 02:23:00,150.565,150.565,150.44,150.465,179000000.0
2009-10-27 02:24:00,150.465,150.515,150.445,150.51,185400000.0
2009-10-27 02:25:00,150.515,150.52,150.47,150.505,91600000.0
2009-10-27 02:26:00,150.51,150.525,150.46,150.465,143900000.0
2009-10-27 02:27:00,150.48,150.535,150.47,150.505,223300000.0
2009-10-27 02:28:00,150.505,150.505,150.475,150.485,145600000.0
2009-10-27 02:29:00,150.485,150.495,150.43,150.44,204500000.0
2009-10-27 02:30:00,150.445,150.48,150.415,150.425,288800000.0
2009-10-27 02:31:00,150.425,150.46,150.425,150.455,116100000.0
2009-10-27 02:32:00,150.455,150.54,150.455,150.54,144200000.0
2009-10-27 02:33:00,150.545,150.555,150.49,150.54,148300000.0
2009-10-27 02:34:00,150.53,150.545,150.51,150.545,142200000.0
2009-10-27 02:35:00,150.545,150.57,150.52,150.55,175300000.0
2009-10-27 02:36:00,150.545,150.635,150.545,150.605,195100000.0
2009-10-27 02:37:00,150.605,150.635,150.575,150.575,107800000.0
2009-10-27 02:38:00,150.565,150.565,150.53,150.53,184300000.0
2009-10-27 02:39:00,150.535,150.575,150.535,150.575,124200000.0
2009-10-27 02:40:00,150.58,150.595,150.575,150.575,91800000.0
2009-10-27 02:41:00,150.575,150.605,150.56,150.585,161300000.0
2009-10-27 02:42:00,150.585,150.655,150.55,150.655,167000000.0
2009-10-27 02:43:00,150.65,150.675,150.62,150.675,150300000.0
2009-10-27 02:44:00,150.675,150.715,150.665,150.7,116700000.0
2009-10-27 02:45:00,150.695,150.71,150.605,150.605,151200000.0
2009-10-27 02:46:00,150.61,150.61,150.57,150.57,106800000.0
2009-10-27 02:47:00,150.57,150.585,150.52,150.54,246500000.0
2009-10-27 02:48:00,150.54,150.54,150.51,150.52,122000000.0
2009-10-27 02:49:00,150.53,150.53,150.48,150.525,129700000.0
2009-10-27 02:50:00,150.525,150.535,150.47,150.505,274500000.0
2009-10-27 02:51:00,150.495,150.515,150.455,150.475,277900000.0
2009-10-27 02:52:00,150.475,150.48,150.455,150.465,206800000.0
2009-10-27 02:53:00,150.46,150.465,150.38,150.38,149700000.0
2009-10-27 02:54:00,150.385,150.39,150.26,150.26,218000000.0
2009-10-27 02:55:00,150.26,150.31,150.255,150.29,195100000.0
2009-10-27 02:56:00,150.29,150.325,150.285,150.285,133800000.0
2009-10-27 02:57:00,150.285,150.335,150.285,150.3,143000000.0
2009-10-27 02:58:00,150.295,150.305,150.275,150.305,142100000.0
2009-10-27 02:59:00,150.3,150.33,150.295,150.32,110500000.0
2009-10-27 03:00:00,150.325,150.355,150.315,150.33,75400000.0
2009-10-27 03:01:00,150.335,150.345,150.33,150.345,85900000.0
2009-10-27 03:02:00,150.35,150.355,150.33,150.34,165300000.0
2009-10-27 03:03:00,150.34,150.36,150.335,150.36,111400000.0
2009-10-27 03:04:00,150.35,150.39,150.34,150.38,124100000.0
2009-10-27 03:05:00,150.39,150.39,150.365,150.375,95700000.0
2009-10-27 03:06:00,150.385,150.39,150.355,150.38,187400000.0
2009-10-27 03:07:00,150.38,150.405,150.38,150.4,190200000.0
2009-10-27 03:08:00,150.4,150.46,150.4,150.42,181600000.0
2009-10-27 03:09:00,150.42,150.42,150.405,150.41,112500000.0
2009-10-27 03:10:00,150.405,150.41,150.365,150.37,146100000.0
2009-10-27 03:11:00,150.37,150.395,150.37,150.375,155200000.0
2009-10-27 03:12:00,150.39,150.41,150.38,150.41,119500000.0
2009-10-27 03:13:00,150.41,150.42,150.405,150.41,90100000.0
2009-10-27 03:14:00,150.41,150.445,150.41,150.425,125900000.0
2009-10-27 03:15:00,150.43,150.445,150.415,150.42,88700000.0
2009-10-27 03:16:00,150.42,150.435,150.39,150.39,115300000.0
2009-10-27 03:17:00,150.385,150.405,150.34,150.375,106200000.0
2009-10-27 03:18:00,150.375,150.375,150.3,150.3,185800000.0
2009-10-27 03:19:00,150.305,150.315,150.285,150.285,102200000.0
2009-10-27 03:20:00,150.285,150.3,150.28,150.28,126000000.0
2009-10-27 03:21:00,150.28,150.295,150.265,150.28,154900000.0
2009-10-27 03:22:00,150.28,150.3,150.265,150.28,153800000.0
2009-10-27 03:23:00,150.285,150.315,150.28,150.31,118500000.0
2009-10-27 03:24:00,150.305,150.305,150.275,150.29,86000000.0
2009-10-27 03:25:00,150.29,150.3,150.275,150.28,66600000.0
2009-10-27 03:26:00,150.29,150.3,150.29,150.3,6200000.0
2009-10-27 03:27:00,150.3,150.315,150.3,150.305,16000000.0
2009-10-27 03:28:00,150.31,150.34,150.295,150.335,93400000.0
2009-10-27 03:29:00,150.335,150.37,150.33,150.355,112200000.0
2009-10-27 03:30:00,150.36,150.36,150.335,150.34,175000000.0
2009-10-27 03:31:00,150.34,150.395,150.34,150.395,249900000.0
2009-10-27 03:32:00,150.395,150.395,150.35,150.37,197100000.0
2009-10-27 03:33:00,150.38,150.38,150.35,150.37,139500000.0
2009-10-27 03:34:00,150.37,150.38,150.36,150.38,62800000.0
2009-10-27 03:35:00,150.38,150.385,150.365,150.365,180200000.0
2009-10-27 03:36:00,150.355,150.36,150.33,150.33,172900000.0
2009-10-27 03:37:00,150.33,150.33,150.275,150.285,156800000.0
2009-10-27 03:38:00,150.275,150.305,150.245,150.245,185000000.0
2009-10-27 03:39:00,150.24,150.26,150.205,150.205,244700000.0
2009-10-27 03:40:00,150.205,150.255,150.205,150.23,151100000.0
2009-10-27 03:41:00,150.23,150.24,150.2,150.205,134800000.0
2009-10-27 03:42:00,150.21,150.22,150.17,150.18,178500000.0
2009-10-27 03:43:00,150.175,150.21,150.17,150.205,148800000.0
2009-10-27 03:44:00,150.215,150.225,150.2,150.215,93300000.0
2009-10-27 03:45:00,150.215,150.215,150.175,150.18,112900000.0
2009-10-27 03:46:00,150.18,150.185,150.165,150.165,103500000.0
2009-10-27 03:47:00,150.165,150.185,150.165,150.17,110200000.0
2009-10-27 03:48:00,150.17,150.195,150.17,150.19,164100000.0
2009-10-27 03:49:00,150.2,150.215,150.19,150.19,141800000.0
2009-10-27 03:50:00,150.185,150.21,150.185,150.2,50000000.0
2009-10-27 03:51:00,150.195,150.195,150.165,150.18,93300000.0
2009-10-27 03:52:00,150.175,150.18,150.155,150.155,124000000.0
2009-10-27 03:53:00,150.155,150.155,150.105,150.11,208000000.0
2009-10-27 03:54:00,150.115,150.13,150.11,150.125,79300000.0
2009-10-27 03:55:00,150.125,150.15,150.12,150.135,115600000.0
2009-10-27 03:56:00,150.135,150.135,150.12,150.12,65500000.0
2009-10-27 03:57:00,150.125,150.15,150.125,150.15,102000000.0
2009-10-27 03:58:00,150.15,150.175,150.15,150.155,110000000.0
2009-10-27 03:59:00,150.17,150.17,150.135,150.15,71300000.0
2009-10-27 04:00:00,150.145,150.15,150.13,150.135,78600000.0
2009-10-27 04:01:00,150.14,150.16,150.135,150.16,87800000.0
2009-10-27 04:02:00,150.16,150.16,150.13,150.14,51900000.0
2009-10-27 04:03:00,150.135,150.15,150.13,150.135,100000000.0
2009-10-27 04:04:00,150.135,150.145,150.12,150.145,91600000.0
2009-10-27 04:05:00,150.15,150.16,150.14,150.14,212100000.0
2009-10-27 04:06:00,150.145,150.16,150.145,150.16,113800000.0
2009-10-27 04:07:00,150.16,150.18,150.16,150.175,40400000.0
2009-10-27 04:08:00,150.175,150.185,150.175,150.18,38600000.0
2009-10-27 04:09:00,150.175,150.175,150.15,150.155,46100000.0
2009-10-27 04:10:00,150.165,150.165,150.16,150.165,56400000.0
2009-10-27 04:11:00,150.165,150.185,150.165,150.185,28700000.0
2009-10-27 04:12:00,150.18,150.18,150.155,150.16,98300000.0
2009-10-27 04:13:00,150.155,150.16,150.155,150.16,24000000.0
2009-10-27 04:14:00,150.16,150.165,150.16,150.16,19100000.0
2009-10-27 04:15:00,150.16,150.195,150.145,150.19,109200000.0
2009-10-27 04:16:00,150.185,150.225,150.175,150.215,150700000.0
2009-10-27 04:17:00,150.21,150.225,150.15,150.155,123000000.0
2009-10-27 04:18:00,150.155,150.18,150.155,150.18,29400000.0
2009-10-27 04:19:00,150.18,150.18,150.16,150.17,127600000.0
2009-10-27 04:20:00,150.17,150.175,150.14,150.145,129200000.0
2009-10-27 04:21:00,150.145,150.175,150.145,150.17,167100000.0
2009-10-27 04:22:00,150.175,150.185,150.165,150.175,197400000.0
2009-10-27 04:23:00,150.175,150.195,150.175,150.185,72500000.0
2009-10-27 04:24:00,150.195,150.195,150.17,150.185,101000000.0
2009-10-27 04:25:00,150.19,150.2,150.185,150.19,57300000.0
2009-10-27 04:26:00,150.2,150.2,150.17,150.175,206700000.0
2009-10-27 04:27:00,150.175,150.18,150.165,150.17,56700000.0
2009-10-27 04:28:00,150.17,150.185,150.15,150.155,94000000.0
2009-10-27 04:29:00,150.15,150.165,150.15,150.155,74700000.0
2009-10-27 04:30:00,150.155,150.18,150.155,150.175,47800000.0
2009-10-27 04:31:00,150.175,150.21,150.17,150.2,89300000.0
2009-10-27 04:32:00,150.2,150.22,150.2,150.205,99100000.0
2009-10-27 04:33:00,150.215,150.24,150.2,150.235,88700000.0
2009-10-27 04:34:00,150.255,150.285,150.245,150.275,225300000.0
2009-10-27 04:35:00,150.275,150.275,150.26,150.26,16300000.0
2009-10-27 04:36:00,150.245,150.305,150.24,150.305,169500000.0
2009-10-27 04:37:00,150.305,150.38,150.29,150.315,218800000.0
2009-10-27 04:38:00,150.315,150.315,150.29,150.305,108500000.0
2009-10-27 04:39:00,150.305,150.305,150.255,150.255,107900000.0
2009-10-27 04:40:00,150.26,150.295,150.26,150.29,186500000.0
2009-10-27 04:41:00,150.29,150.34,150.285,150.34,162600000.0
2009-10-27 04:42:00,150.34,150.35,150.325,150.325,129100000.0
2009-10-27 04:43:00,150.32,150.355,150.31,150.31,131100000.0
2009-10-27 04:44:00,150.31,150.31,150.295,150.295,25000000.0
2009-10-27 04:45:00,150.295,150.295,150.25,150.255,124700000.0
2009-10-27 04:46:00,150.26,150.26,150.245,150.26,35400000.0
2009-10-27 04:47:00,150.265,150.325,150.265,150.32,220100000.0
2009-10-27 04:48:00,150.315,150.315,150.24,150.245,90900000.0
2009-10-27 04:49:00,150.245,150.28,150.23,150.245,119600000.0
2009-10-27 04:50:00,150.24,150.27,150.225,150.235,116500000.0
2009-10-27 04:51:00,150.235,150.265,150.23,150.265,69500000.0
2009-10-27 04:52:00,150.265,150.29,150.26,150.27,68000000.0
2009-10-27 04:53:00,150.27,150.28,150.27,150.27,23700000.0
2009-10-27 04:54:00,150.27,150.27,150.225,150.23,50000000.0
2009-10-27 04:55:00,150.23,150.235,150.225,150.235,51300000.0
2009-10-27 04:56:00,150.235,150.24,150.23,150.235,30200000.0
2009-10-27 04:57:00,150.235,150.235,150.18,150.215,167700000.0
2009-10-27 04:58:00,150.21,150.225,150.21,150.22,105500000.0
2009-10-27 04:59:00,150.22,150.22,150.215,150.22,66800000.0
2009-10-27 05:00:00,150.215,150.235,150.2,150.235,113400000.0
2009-10-27 05:01:00,150.225,150.225,150.215,150.22,38800000.0
2009-10-27 05:02:00,150.215,150.23,150.205,150.225,99700000.0
2009-10-27 05:03:00,150.225,150.275,150.225,150.255,89000000.0
2009-10-27 05:04:00,150.25,150.265,150.24,150.265,69900000.0
2009-10-27 05:05:00,150.26,150.26,150.195,150.195,116400000.0
2009-10-27 05:06:00,150.195,150.235,150.195,150.235,70700000.0
2009-10-27 05:07:00,150.235,150.27,150.215,150.22,122700000.0
2009-10-27 05:08:00,150.22,150.225,150.2,150.22,118800000.0
2009-10-27 05:09:00,150.215,150.27,150.215,150.25,187600000.0
2009-10-27 05:10:00,150.255,150.28,150.25,150.265,147000000.0
2009-10-27 05:11:00,150.265,150.31,150.26,150.31,163000000.0
2009-10-27 05:12:00,150.31,150.325,150.3,150.315,129800000.0
2009-10-27 05:13:00,150.315,150.315,150.29,150.29,57400000.0
2009-10-27 05:14:00,150.3,150.3,150.28,150.28,73000000.0
2009-10-27 05:15:00,150.28,150.295,150.275,150.285,45400000.0
2009-10-27 05:16:00,150.285,150.3,150.25,150.265,102300000.0
2009-10-27 05:17:00,150.25,150.265,150.24,150.255,71000000.0
2009-10-27 05:18:00,150.255,150.28,150.255,150.275,40700000.0
2009-10-27 05:19:00,150.275,150.275,150.255,150.26,55800000.0
2009-10-27 05:20:00,150.27,150.295,150.26,150.28,100800000.0
2009-10-27 05:21:00,150.28,150.305,150.265,150.305,104600000.0
2009-10-27 05:22:00,150.31,150.34,150.31,150.34,73000000.0
2009-10-27 05:23:00,150.35,150.36,150.285,150.305,83700000.0
2009-10-27 05:24:00,150.305,150.325,150.29,150.315,124600000.0
2009-10-27 05:25:00,150.31,150.32,150.275,150.29,139500000.0
2009-10-27 05:26:00,150.29,150.325,150.28,150.31,91300000.0
2009-10-27 05:27:00,150.31,150.315,150.28,150.285,178800000.0
2009-10-27 05:28:00,150.285,150.29,150.28,150.29,132400000.0
2009-10-27 05:29:00,150.29,150.295,150.28,150.29,129000000.0
2009-10-27 05:30:00,150.285,150.295,150.275,150.285,151800000.0
2009-10-27 05:31:00,150.285,150.29,150.28,150.28,43200000.0
2009-10-27 05:32:00,150.28,150.285,150.28,150.285,43500000.0
2009-10-27 05:33:00,150.285,150.29,150.275,150.28,100200000.0
2009-10-27 05:34:00,150.28,150.28,150.265,150.265,29600000.0
2009-10-27 05:35:00,150.265,150.28,150.25,150.275,119300000.0
2009-10-27 05:36:00,150.265,150.28,150.265,150.27,16400000.0
2009-10-27 05:37:00,150.28,150.33,150.28,150.29,116300000.0
2009-10-27 05:38:00,150.29,150.335,150.285,150.31,122000000.0
2009-10-27 05:39:00,150.315,150.36,150.315,150.315,137000000.0
2009-10-27 05:40:00,150.325,150.365,150.32,150.34,114500000.0
2009-10-27 05:41:00,150.34,150.34,150.32,150.33,88600000.0
2009-10-27 05:42:00,150.33,150.345,150.32,150.335,82700000.0
2009-10-27 05:43:00,150.335,150.365,150.335,150.35,74900000.0
2009-10-27 05:44:00,150.355,150.355,150.335,150.355,127400000.0
2009-10-27 05:45:00,150.355,150.375,150.345,150.375,50200000.0
2009-10-27 05:46:00,150.375,150.435,150.375,150.405,208900000.0
2009-10-27 05:47:00,150.395,150.395,150.37,150.38,127700000.0
2009-10-27 05:48:00,150.395,150.405,150.39,150.39,58400000.0
2009-10-27 05:49:00,150.39,150.405,150.35,150.35,132300000.0
2009-10-27 05:50:00,150.345,150.355,150.34,150.355,47300000.0
2009-10-27 05:51:00,150.35,150.365,150.345,150.365,34900000.0
2009-10-27 05:52:00,150.37,150.38,150.365,150.37,53700000.0
2009-10-27 05:53:00,150.37,150.425,150.365,150.405,82700000.0
2009-10-27 05:54:00,150.405,150.425,150.395,150.41,118300000.0
2009-10-27 05:55:00,150.41,150.43,150.41,150.425,42100000.0
2009-10-27 05:56:00,150.425,150.425,150.395,150.405,74400000.0
2009-10-27 05:57:00,150.405,150.415,150.4,150.4,46900000.0
2009-10-27 05:58:00,150.4,150.41,150.37,150.37,107800000.0
2009-10-27 05:59:00,150.37,150.38,150.355,150.355,105700000.0
2009-10-27 06:00:00,150.36,150.38,150.36,150.365,29500000.0
2009-10-27 06:01:00,150.37,150.375,150.365,150.375,50200000.0
2009-10-27 06:02:00,150.375,150.375,150.37,150.37,10000000.0
2009-10-27 06:03:00,150.375,150.385,150.36,150.385,49000000.0
2009-10-27 06:04:00,150.375,150.385,150.36,150.38,96200000.0
2009-10-27 06:05:00,150.38,150.38,150.355,150.36,67500000.0
2009-10-27 06:06:00,150.36,150.38,150.36,150.365,89600000.0
2009-10-27 06:07:00,150.36,150.37,150.34,150.345,157500000.0
2009-10-27 06:08:00,150.345,150.35,150.345,150.35,29100000.0
2009-10-27 06:09:00,150.35,150.365,150.34,150.365,41200000.0
2009-10-27 06:10:00,150.365,150.365,150.355,150.36,23500000.0
2009-10-27 06:11:00,150.37,150.385,150.365,150.385,67000000.0
2009-10-27 06:12:00,150.395,150.395,150.37,150.37,54600000.0
2009-10-27 06:13:00,150.37,150.375,150.36,150.36,74100000.0
2009-10-27 06:14:00,150.355,150.355,150.34,150.34,32100000.0
2009-10-27 06:15:00,150.34,150.34,150.33,150.34,23400000.0
2009-10-27 06:16:00,150.33,150.34,150.32,150.32,65100000.0
2009-10-27 06:17:00,150.32,150.33,150.32,150.325,36300000.0
2009-10-27 06:18:00,150.33,150.33,150.325,150.33,26800000.0
2009-10-27 06:19:00,150.325,150.34,150.325,150.34,19600000.0
2009-10-27 06:20:00,150.335,150.335,150.305,150.31,36200000.0
2009-10-27 06:21:00,150.305,150.315,150.295,150.305,29200000.0
2009-10-27 06:22:00,150.305,150.305,150.24,150.295,173200000.0
2009-10-27 06:23:00,150.31,150.31,150.26,150.275,98100000.0
2009-10-27 06:24:00,150.275,150.285,150.27,150.285,76600000.0
2009-10-27 06:25:00,150.28,150.28,150.27,150.27,6000000.0
2009-10-27 06:26:00,150.275,150.275,150.245,150.25,65700000.0
2009-10-27 06:27:00,150.25,150.26,150.25,150.255,55900000.0
2009-10-27 06:28:00,150.255,150.28,150.25,150.28,139300000.0
2009-10-27 06:29:00,150.28,150.28,150.24,150.24,81800000.0
2009-10-27 06:30:00,150.235,150.27,150.235,150.265,134200000.0
2009-10-27 06:31:00,150.265,150.265,150.19,150.19,124500000.0
2009-10-27 06:32:00,150.19,150.19,150.18,150.18,83800000.0
2009-10-27 06:33:00,150.19,150.21,150.19,150.205,103800000.0
2009-10-27 06:34:00,150.2,150.215,150.185,150.205,92900000.0
2009-10-27 06:35:00,150.21,150.22,150.205,150.215,86500000.0
2009-10-27 06:36:00,150.22,150.27,150.21,150.245,59700000.0
2009-10-27 06:37:00,150.24,150.32,150.24,150.295,182100000.0
2009-10-27 06:38:00,150.305,150.365,150.3,150.365,66600000.0
2009-10-27 06:39:00,150.365,150.365,150.34,150.35,129600000.0
2009-10-27 06:40:00,150.35,150.39,150.35,150.385,128200000.0
2009-10-27 06:41:00,150.38,150.395,150.37,150.39,87600000.0
2009-10-27 06:42:00,150.39,150.39,150.36,150.365,76100000.0
2009-10-27 06:43:00,150.37,150.37,150.355,150.355,43500000.0
2009-10-27 06:44:00,150.355,150.36,150.33,150.33,51100000.0
2009-10-27 06:45:00,150.31,150.31,150.295,150.3,28100000.0
2009-10-27 06:46:00,150.31,150.315,150.305,150.305,76400000.0
2009-10-27 06:47:00,150.31,150.365,150.3,150.345,86400000.0
2009-10-27 06:48:00,150.34,150.355,150.335,150.355,82800000.0
2009-10-27 06:49:00,150.355,150.36,150.345,150.35,91600000.0
2009-10-27 06:50:00,150.35,150.36,150.345,150.355,67200000.0
2009-10-27 06:51:00,150.355,150.365,150.355,150.365,7400000.0
2009-10-27 06:52:00,150.355,150.37,150.355,150.37,32000000.0
2009-10-27 06:53:00,150.38,150.39,150.365,150.375,64900000.0
2009-10-27 06:54:00,150.375,150.405,150.375,150.4,108800000.0
2009-10-27 06:55:00,150.4,150.4,150.375,150.385,64200000.0
2009-10-27 06:56:00,150.385,150.385,150.37,150.385,137100000.0
2009-10-27 06:57:00,150.375,150.385,150.37,150.38,65500000.0
2009-10-27 06:58:00,150.38,150.415,150.38,150.41,133900000.0
2009-10-27 06:59:00,150.415,150.435,150.405,150.43,143000000.0
2009-10-27 07:00:00,150.43,150.455,150.43,150.44,104300000.0
2009-10-27 07:01:00,150.435,150.435,150.42,150.435,22100000.0
2009-10-27 07:02:00,150.43,150.465,150.425,150.46,64200000.0
2009-10-27 07:03:00,150.47,150.47,150.425,150.425,156100000.0
2009-10-27 07:04:00,150.43,150.48,150.415,150.475,152500000.0
2009-10-27 07:05:00,150.475,150.5,150.465,150.495,141300000.0
2009-10-27 07:06:00,150.49,150.495,150.43,150.435,152300000.0
2009-10-27 07:07:00,150.43,150.44,150.425,150.43,125300000.0
2009-10-27 07:08:00,150.43,150.44,150.42,150.43,99300000.0
2009-10-27 07:09:00,150.425,150.45,150.415,150.45,93500000.0
2009-10-27 07:10:00,150.44,150.45,150.43,150.44,36700000.0
2009-10-27 07:11:00,150.44,150.455,150.44,150.45,19000000.0
2009-10-27 07:12:00,150.45,150.455,150.445,150.445,35600000.0
2009-10-27 07:13:00,150.44,150.45,150.435,150.44,18800000.0
2009-10-27 07:14:00,150.435,150.445,150.435,150.445,25700000.0
2009-10-27 07:15:00,150.44,150.455,150.42,150.44,98900000.0
2009-10-27 07:16:00,150.44,150.465,150.435,150.435,113600000.0
2009-10-27 07:17:00,150.435,150.465,150.435,150.45,123200000.0
2009-10-27 07:18:00,150.45,150.485,150.45,150.485,112100000.0
2009-10-27 07:19:00,150.49,150.585,150.49,150.555,308300000.0
2009-10-27 07:20:00,150.555,150.62,150.555,150.62,140100000.0
2009-10-27 07:21:00,150.62,150.625,150.61,150.615,155200000.0
2009-10-27 07:22:00,150.61,150.61,150.505,150.535,201400000.0
2009-10-27 07:23:00,150.535,150.535,150.53,150.53,13600000.0
2009-10-27 07:24:00,150.535,150.535,150.5,150.51,93300000.0
2009-10-27 07:25:00,150.515,150.52,150.5,150.505,50700000.0
2009-10-27 07:26:00,150.505,150.505,150.49,150.49,19800000.0
2009-10-27 07:27:00,150.485,150.505,150.475,150.495,76700000.0
2009-10-27 07:28:00,150.5,150.525,150.49,150.505,82000000.0
2009-10-27 07:29:00,150.505,150.515,150.485,150.495,149500000.0
2009-10-27 07:30:00,150.495,150.505,150.465,150.48,147600000.0
2009-10-27 07:31:00,150.48,150.495,150.475,150.495,31500000.0
2009-10-27 07:32:00,150.495,150.5,150.47,150.47,37700000.0
2009-10-27 07:33:00,150.47,150.485,150.465,150.47,55200000.0
2009-10-27 07:34:00,150.47,150.485,150.47,150.48,113300000.0
2009-10-27 07:35:00,150.465,150.47,150.455,150.47,26600000.0
2009-10-27 07:36:00,150.485,150.495,150.47,150.485,71200000.0
2009-10-27 07:37:00,150.485,150.505,150.485,150.505,78700000.0
2009-10-27 07:38:00,150.51,150.55,150.505,150.54,139100000.0
2009-10-27 07:39:00,150.54,150.55,150.535,150.545,80800000.0
2009-10-27 07:40:00,150.545,150.565,150.52,150.54,150300000.0
2009-10-27 07:41:00,150.54,150.545,150.515,150.525,152900000.0
2009-10-27 07:42:00,150.525,150.55,150.525,150.545,52000000.0
2009-10-27 07:43:00,150.545,150.57,150.535,150.535,88700000.0
2009-10-27 07:44:00,150.53,150.55,150.5,150.51,129400000.0
2009-10-27 07:45:00,150.51,150.56,150.51,150.535,104300000.0
2009-10-27 07:46:00,150.54,150.585,150.535,150.57,204500000.0
2009-10-27 07:47:00,150.565,150.6,150.53,150.555,242600000.0
2009-10-27 07:48:00,150.55,150.55,150.52,150.525,71600000.0
2009-10-27 07:49:00,150.525,150.545,150.525,150.545,74900000.0
2009-10-27 07:50:00,150.545,150.545,150.54,150.545,36100000.0
2009-10-27 07:51:00,150.545,150.56,150.535,150.535,84600000.0
2009-10-27 07:52:00,150.54,150.625,150.54,150.58,159400000.0
2009-10-27 07:53:00,150.585,150.585,150.56,150.56,43100000.0
2009-10-27 07:54:00,150.565,150.575,150.545,150.57,60400000.0
2009-10-27 07:55:00,150.58,150.58,150.5,150.5,93000000.0
2009-10-27 07:56:00,150.505,150.505,150.475,150.49,97200000.0
2009-10-27 07:57:00,150.485,150.49,150.45,150.47,161800000.0
2009-10-27 07:58:00,150.47,150.505,150.465,150.505,177100000.0
2009-10-27 07:59:00,150.505,150.55,150.5,150.55,174300000.0
2009-10-27 08:00:00,150.555,150.565,150.53,150.54,146600000.0
2009-10-27 08:01:00,150.535,150.565,150.53,150.555,41000000.0
2009-10-27 08:02:00,150.55,150.555,150.535,150.535,43100000.0
2009-10-27 08:03:00,150.53,150.56,150.53,150.555,96900000.0
2009-10-27 08:04:00,150.56,150.585,150.55,150.575,185800000.0
2009-10-27 08:05:00,150.575,150.605,150.575,150.605,255300000.0
2009-10-27 08:06:00,150.605,150.615,150.575,150.595,167200000.0
2009-10-27 08:07:00,150.59,150.59,150.55,150.575,211100000.0
2009-10-27 08:08:00,150.57,150.58,150.525,150.53,188600000.0
2009-10-27 08:09:00,150.53,150.545,150.495,150.5,216600000.0
2009-10-27 08:10:00,150.5,150.525,150.485,150.515,175300000.0
2009-10-27 08:11:00,150.525,150.525,150.485,150.49,185400000.0
2009-10-27 08:12:00,150.49,150.49,150.445,150.45,155700000.0
2009-10-27 08:13:00,150.455,150.455,150.43,150.445,216400000.0
2009-10-27 08:14:00,150.445,150.445,150.425,150.43,41300000.0
2009-10-27 08:15:00,150.43,150.43,150.395,150.405,121500000.0
2009-10-27 08:16:00,150.405,150.425,150.39,150.39,147600000.0
2009-10-27 08:17:00,150.39,150.4,150.385,150.395,147900000.0
2009-10-27 08:18:00,150.395,150.435,150.395,150.43,187800000.0
2009-10-27 08:19:00,150.43,150.445,150.415,150.42,131000000.0
2009-10-27 08:20:00,150.425,150.455,150.425,150.445,145600000.0
2009-10-27 08:21:00,150.445,150.445,150.405,150.415,108100000.0
2009-10-27 08:22:00,150.425,150.435,150.41,150.41,128800000.0
2009-10-27 08:23:00,150.41,150.415,150.355,150.355,220300000.0
2009-10-27 08:24:00,150.36,150.365,150.225,150.26,255300000.0
2009-10-27 08:25:00,150.26,150.305,150.255,150.3,128900000.0
2009-10-27 08:26:00,150.3,150.35,150.3,150.315,165800000.0
2009-10-27 08:27:00,150.315,150.33,150.315,150.32,61900000.0
2009-10-27 08:28:00,150.32,150.41,150.315,150.395,247500000.0
2009-10-27 08:29:00,150.395,150.395,150.325,150.37,170300000.0
2009-10-27 08:30:00,150.375,150.405,150.365,150.395,148300000.0
2009-10-27 08:31:00,150.395,150.4,150.39,150.39,96100000.0
2009-10-27 08:32:00,150.395,150.4,150.385,150.395,66800000.0
2009-10-27 08:33:00,150.39,150.4,150.36,150.36,218700000.0
2009-10-27 08:34:00,150.36,150.445,150.36,150.445,199700000.0
2009-10-27 08:35:00,150.445,150.47,150.44,150.465,160400000.0
2009-10-27 08:36:00,150.47,150.47,150.44,150.44,248500000.0
2009-10-27 08:37:00,150.44,150.45,150.42,150.43,190400000.0
2009-10-27 08:38:00,150.43,150.455,150.35,150.35,105000000.0
2009-10-27 08:39:00,150.35,150.365,150.32,150.33,124500000.0
2009-10-27 08:40:00,150.33,150.34,150.325,150.335,130600000.0
2009-10-27 08:41:00,150.335,150.335,150.29,150.305,122800000.0
2009-10-27 08:42:00,150.305,150.32,150.235,150.29,250000000.0
2009-10-27 08:43:00,150.29,150.355,150.29,150.34,109000000.0
2009-10-27 08:44:00,150.34,150.35,150.3,150.3,80100000.0
2009-10-27 08:45:00,150.3,150.3,150.1,150.11,198200000.0
2009-10-27 08:46:00,150.11,150.11,150.08,150.105,247900000.0
2009-10-27 08:47:00,150.1,150.125,150.07,150.075,278300000.0
2009-10-27 08:48:00,150.065,150.09,150.06,150.09,174000000.0
2009-10-27 08:49:00,150.085,150.225,150.085,150.225,306300000.0
2009-10-27 08:50:00,150.22,150.285,150.22,150.245,253500000.0
2009-10-27 08:51:00,150.245,150.26,150.22,150.225,235900000.0
2009-10-27 08:52:00,150.225,150.255,150.205,150.25,271100000.0
2009-10-27 08:53:00,150.255,150.33,150.25,150.32,277800000.0
2009-10-27 08:54:00,150.32,150.33,150.235,150.255,238700000.0
2009-10-27 08:55:00,150.255,150.34,150.24,150.305,228300000.0
2009-10-27 08:56:00,150.305,150.48,150.305,150.465,252800000.0
2009-10-27 08:57:00,150.465,150.485,150.44,150.47,204000000.0
2009-10-27 08:58:00,150.47,150.525,150.46,150.495,287000000.0
2009-10-27 08:59:00,150.49,150.495,150.39,150.46,220700000.0
2009-10-27 09:00:00,150.46,150.525,150.445,150.485,216500000.0
2009-10-27 09:01:00,150.485,150.64,150.485,150.61,246300000.0
2009-10-27 09:02:00,150.61,150.775,150.605,150.715,291200000.0
2009-10-27 09:03:00,150.71,150.76,150.675,150.69,203100000.0
2009-10-27 09:04:00,150.69,150.7,150.655,150.69,218700000.0
2009-10-27 09:05:00,150.69,150.69,150.63,150.645,173600000.0
2009-10-27 09:06:00,150.64,150.64,150.56,150.57,250200000.0
2009-10-27 09:07:00,150.57,150.725,150.555,150.725,273200000.0
2009-10-27 09:08:00,150.725,150.725,150.67,150.67,118100000.0
2009-10-27 09:09:00,150.67,150.68,150.605,150.62,215500000.0
2009-10-27 09:10:00,150.62,150.635,150.595,150.615,338000000.0
2009-10-27 09:11:00,150.605,150.615,150.555,150.555,289400000.0
2009-10-27 09:12:00,150.555,150.58,150.485,150.495,234700000.0
2009-10-27 09:13:00,150.5,150.54,150.495,150.505,284000000.0
2009-10-27 09:14:00,150.515,150.605,150.515,150.59,252200000.0
2009-10-27 09:15:00,150.585,150.59,150.44,150.46,213800000.0
2009-10-27 09:16:00,150.465,150.55,150.465,150.52,198900000.0
2009-10-27 09:17:00,150.525,150.545,150.51,150.545,135100000.0
2009-10-27 09:18:00,150.535,150.54,150.47,150.505,225700000.0
2009-10-27 09:19:00,150.505,150.525,150.465,150.485,204300000.0
2009-10-27 09:20:00,150.495,150.52,150.48,150.52,223200000.0
2009-10-27 09:21:00,150.52,150.55,150.515,150.545,123500000.0
2009-10-27 09:22:00,150.545,150.585,150.535,150.58,116900000.0
2009-10-27 09:23:00,150.585,150.59,150.56,150.565,138700000.0
2009-10-27 09:24:00,150.565,150.61,150.565,150.61,215500000.0
2009-10-27 09:25:00,150.61,150.61,150.535,150.54,146300000.0
2009-10-27 09:26:00,150.545,150.55,150.5,150.53,133300000.0
2009-10-27 09:27:00,150.535,150.58,150.51,150.555,194600000.0
2009-10-27 09:28:00,150.56,150.585,150.52,150.57,155100000.0
2009-10-27 09:29:00,150.57,150.585,150.57,150.585,142700000.0
2009-10-27 09:30:00,150.595,150.62,150.53,150.535,196200000.0
2009-10-27 09:31:00,150.54,150.54,150.495,150.53,155700000.0
2009-10-27 09:32:00,150.535,150.535,150.485,150.5,211300000.0
2009-10-27 09:33:00,150.505,150.515,150.485,150.515,172300000.0
2009-10-27 09:34:00,150.51,150.545,150.51,150.54,205400000.0
2009-10-27 09:35:00,150.535,150.54,150.48,150.53,242800000.0
2009-10-27 09:36:00,150.53,150.64,150.52,150.57,291100000.0
2009-10-27 09:37:00,150.57,150.69,150.565,150.645,244200000.0
2009-10-27 09:38:00,150.645,150.655,150.595,150.64,189300000.0
2009-10-27 09:39:00,150.64,150.685,150.635,150.67,212700000.0
2009-10-27 09:40:00,150.67,150.67,150.605,150.655,252300000.0
2009-10-27 09:41:00,150.65,150.65,150.57,150.57,273400000.0
2009-10-27 09:42:00,150.57,150.615,150.565,150.6,121900000.0
2009-10-27 09:43:00,150.6,150.65,150.6,150.64,164800000.0
2009-10-27 09:44:00,150.61,150.63,150.575,150.58,153300000.0
2009-10-27 09:45:00,150.585,150.615,150.555,150.565,239200000.0
2009-10-27 09:46:00,150.565,150.565,150.515,150.52,182600000.0
2009-10-27 09:47:00,150.52,150.575,150.52,150.555,180400000.0
2009-10-27 09:48:00,150.555,150.555,150.51,150.535,179300000.0
2009-10-27 09:49:00,150.54,150.555,150.515,150.515,233700000.0
2009-10-27 09:50:00,150.52,150.68,150.515,150.6,273200000.0
2009-10-27 09:51:00,150.595,150.6,150.565,150.57,172100000.0
2009-10-27 09:52:00,150.57,150.62,150.565,150.615,282500000.0
2009-10-27 09:53:00,150.615,150.63,150.57,150.62,212100000.0
2009-10-27 09:54:00,150.62,150.65,150.61,150.61,147800000.0
2009-10-27 09:55:00,150.615,150.62,150.6,150.615,174200000.0
2009-10-27 09:56:00,150.615,150.65,150.61,150.64,274100000.0
2009-10-27 09:57:00,150.64,150.68,150.625,150.68,245400000.0
2009-10-27 09:58:00,150.675,150.685,150.55,150.59,231800000.0
2009-10-27 09:59:00,150.59,150.595,150.53,150.555,203900000.0
2009-10-27 10:00:00,150.57,150.585,150.49,150.53,238100000.0
2009-10-27 10:01:00,150.53,150.625,150.515,150.56,199400000.0
2009-10-27 10:02:00,150.55,150.55,150.465,150.5,211000000.0
2009-10-27 10:03:00,150.495,150.495,150.315,150.315,259500000.0
2009-10-27 10:04:00,150.32,150.435,150.315,150.41,177800000.0
2009-10-27 10:05:00,150.41,150.475,150.39,150.425,207400000.0
2009-10-27 10:06:00,150.425,150.43,150.375,150.385,219200000.0
2009-10-27 10:07:00,150.385,150.475,150.385,150.46,230400000.0
2009-10-27 10:08:00,150.455,150.545,150.445,150.515,239900000.0
2009-10-27 10:09:00,150.515,150.595,150.495,150.525,273900000.0
2009-10-27 10:10:00,150.54,150.615,150.53,150.6,229100000.0
2009-10-27 10:11:00,150.605,150.61,150.535,150.535,204400000.0
2009-10-27 10:12:00,150.535,150.595,150.53,150.595,210600000.0
2009-10-27 10:13:00,150.595,150.63,150.575,150.625,200100000.0
2009-10-27 10:14:00,150.62,150.625,150.585,150.59,157000000.0
2009-10-27 10:15:00,150.59,150.59,150.45,150.465,205000000.0
2009-10-27 10:16:00,150.47,150.52,150.465,150.5,115900000.0
2009-10-27 10:17:00,150.495,150.535,150.495,150.51,124600000.0
2009-10-27 10:18:00,150.51,150.55,150.51,150.52,122000000.0
2009-10-27 10:19:00,150.52,150.525,150.495,150.495,160300000.0
2009-10-27 10:20:00,150.495,150.555,150.495,150.555,136000000.0
2009-10-27 10:21:00,150.555,150.56,150.49,150.525,197400000.0
2009-10-27 10:22:00,150.525,150.545,150.495,150.51,184300000.0
2009-10-27 10:23:00,150.51,150.515,150.475,150.49,250800000.0
2009-10-27 10:24:00,150.49,150.49,150.38,150.47,285600000.0
2009-10-27 10:25:00,150.475,150.495,150.455,150.48,153700000.0
2009-10-27 10:26:00,150.48,150.48,150.415,150.42,197000000.0
2009-10-27 10:27:00,150.415,150.445,150.41,150.425,247900000.0
2009-10-27 10:28:00,150.425,150.425,150.36,150.395,239400000.0
2009-10-27 10:29:00,150.395,150.415,150.35,150.41,137100000.0
2009-10-27 10:30:00,150.41,150.435,150.4,150.425,122500000.0
2009-10-27 10:31:00,150.425,150.47,150.42,150.45,127900000.0
2009-10-27 10:32:00,150.45,150.46,150.425,150.455,122100000.0
2009-10-27 10:33:00,150.455,150.46,150.42,150.46,237500000.0
2009-10-27 10:34:00,150.455,150.48,150.435,150.44,291300000.0
2009-10-27 10:35:00,150.44,150.455,150.41,150.45,270800000.0
2009-10-27 10:36:00,150.44,150.445,150.355,150.36,198200000.0
2009-10-27 10:37:00,150.37,150.435,150.35,150.42,277900000.0
2009-10-27 10:38:00,150.42,150.425,150.26,150.27,249000000.0
2009-10-27 10:39:00,150.27,150.295,150.245,150.27,219500000.0
2009-10-27 10:40:00,150.27,150.285,150.225,150.25,230700000.0
2009-10-27 10:41:00,150.25,150.305,150.235,150.25,304900000.0
2009-10-27 10:42:00,150.25,150.415,150.245,150.4,291500000.0
2009-10-27 10:43:00,150.4,150.415,150.385,150.4,227600000.0
2009-10-27 10:44:00,150.4,150.415,150.355,150.37,317900000.0
2009-10-27 10:45:00,150.365,150.4,150.33,150.385,292100000.0
2009-10-27 10:46:00,150.385,150.39,150.335,150.34,206300000.0
2009-10-27 10:47:00,150.34,150.355,150.32,150.35,178800000.0
2009-10-27 10:48:00,150.35,150.47,150.35,150.465,273900000.0
2009-10-27 10:49:00,150.465,150.495,150.45,150.45,280500000.0
2009-10-27 10:50:00,150.45,150.475,150.435,150.455,231300000.0
2009-10-27 10:51:00,150.46,150.49,150.445,150.485,159600000.0
2009-10-27 10:52:00,150.485,150.49,150.47,150.48,144500000.0
2009-10-27 10:53:00,150.48,150.565,150.48,150.555,286300000.0
2009-10-27 10:54:00,150.555,150.595,150.555,150.565,150500000.0
2009-10-27 10:55:00,150.565,150.62,150.565,150.595,327200000.0
2009-10-27 10:56:00,150.595,150.625,150.55,150.62,324000000.0
2009-10-27 10:57:00,150.625,150.68,150.62,150.64,283000000.0
2009-10-27 10:58:00,150.645,150.665,150.625,150.655,239400000.0
2009-10-27 10:59:00,150.655,150.73,150.63,150.645,321000000.0
2009-10-27 11:00:00,150.655,150.68,150.64,150.64,295000000.0
2009-10-27 11:01:00,150.64,150.655,150.58,150.58,181300000.0
2009-10-27 11:02:00,150.58,150.64,150.575,150.64,226500000.0
2009-10-27 11:03:00,150.635,150.675,150.61,150.67,334100000.0
2009-10-27 11:04:00,150.665,150.68,150.635,150.67,295500000.0
2009-10-27 11:05:00,150.68,150.68,150.615,150.62,320600000.0
2009-10-27 11:06:00,150.62,150.63,150.58,150.615,197600000.0
2009-10-27 11:07:00,150.615,150.645,150.535,150.55,285600000.0
2009-10-27 11:08:00,150.55,150.555,150.48,150.54,183000000.0
2009-10-27 11:09:00,150.54,150.595,150.515,150.595,213300000.0
2009-10-27 11:10:00,150.595,150.62,150.585,150.595,235700000.0
2009-10-27 11:11:00,150.59,150.6,150.505,150.53,227800000.0
2009-10-27 11:12:00,150.525,150.575,150.52,150.545,229100000.0
2009-10-27 11:13:00,150.54,150.575,150.535,150.575,139700000.0
2009-10-27 11:14:00,150.575,150.61,150.57,150.61,107000000.0
2009-10-27 11:15:00,150.605,150.62,150.575,150.58,90600000.0
2009-10-27 11:16:00,150.58,150.62,150.58,150.61,172100000.0
2009-10-27 11:17:00,150.605,150.65,150.605,150.65,256400000.0
2009-10-27 11:18:00,150.655,150.675,150.64,150.675,216200000.0
2009-10-27 11:19:00,150.67,150.68,150.635,150.66,334000000.0
2009-10-27 11:20:00,150.66,150.66,150.605,150.625,175200000.0
2009-10-27 11:21:00,150.62,150.64,150.61,150.635,161700000.0
2009-10-27 11:22:00,150.64,150.67,150.64,150.655,157600000.0
2009-10-27 11:23:00,150.655,150.685,150.655,150.67,237200000.0
2009-10-27 11:24:00,150.67,150.68,150.655,150.67,407400000.0
2009-10-27 11:25:00,150.655,150.69,150.655,150.66,235800000.0
2009-10-27 11:26:00,150.66,150.67,150.635,150.66,268600000.0
2009-10-27 11:27:00,150.665,150.68,150.645,150.645,297500000.0
2009-10-27 11:28:00,150.655,150.685,150.64,150.645,325800000.0
2009-10-27 11:29:00,150.64,150.67,150.62,150.67,165400000.0
2009-10-27 11:30:00,150.665,150.675,150.65,150.655,485200000.0
2009-10-27 11:31:00,150.66,150.695,150.66,150.68,96300000.0
2009-10-27 11:32:00,150.675,150.675,150.65,150.65,162100000.0
2009-10-27 11:33:00,150.65,150.65,150.575,150.6,196800000.0
2009-10-27 11:34:00,150.6,150.625,150.58,150.59,177600000.0
2009-10-27 11:35:00,150.59,150.59,150.55,150.565,115400000.0
2009-10-27 11:36:00,150.555,150.61,150.555,150.58,234100000.0
2009-10-27 11:37:00,150.58,150.645,150.58,150.63,221800000.0
2009-10-27 11:38:00,150.625,150.71,150.625,150.7,249900000.0
2009-10-27 11:39:00,150.705,150.915,150.68,150.865,321700000.0
2009-10-27 11:40:00,150.86,150.86,150.825,150.835,220300000.0
2009-10-27 11:41:00,150.835,150.835,150.795,150.81,224400000.0
2009-10-27 11:42:00,150.81,150.845,150.8,150.83,248400000.0
2009-10-27 11:43:00,150.83,150.855,150.82,150.85,248700000.0
2009-10-27 11:44:00,150.84,150.85,150.73,150.735,298400000.0
2009-10-27 11:45:00,150.74,150.74,150.65,150.65,145100000.0
2009-10-27 11:46:00,150.65,150.675,150.6,150.6,228000000.0
2009-10-27 11:47:00,150.605,150.665,150.6,150.645,256200000.0
2009-10-27 11:48:00,150.645,150.66,150.64,150.64,125100000.0
2009-10-27 11:49:00,150.635,150.645,150.59,150.6,187800000.0
2009-10-27 11:50:00,150.6,150.635,150.595,150.63,132900000.0
2009-10-27 11:51:00,150.64,150.69,150.625,150.67,236900000.0
2009-10-27 11:52:00,150.67,150.745,150.67,150.72,270700000.0
2009-10-27 11:53:00,150.72,150.72,150.675,150.7,230900000.0
2009-10-27 11:54:00,150.7,150.705,150.65,150.67,296200000.0
2009-10-27 11:55:00,150.67,150.68,150.65,150.675,271900000.0
2009-10-27 11:56:00,150.65,150.665,150.645,150.65,101100000.0
2009-10-27 11:57:00,150.655,150.695,150.645,150.65,259000000.0
2009-10-27 11:58:00,150.65,150.66,150.58,150.615,94800000.0
2009-10-27 11:59:00,150.615,150.725,150.615,150.725,291300000.0
2009-10-27 12:00:00,150.725,150.725,150.67,150.7,245500000.0
2009-10-27 12:01:00,150.7,150.805,150.695,150.79,310300000.0
2009-10-27 12:02:00,150.79,150.795,150.755,150.755,146400000.0
2009-10-27 12:03:00,150.76,150.76,150.735,150.735,233100000.0
2009-10-27 12:04:00,150.735,150.75,150.705,150.73,175000000.0
2009-10-27 12:05:00,150.73,150.75,150.715,150.725,194400000.0
2009-10-27 12:06:00,150.725,150.735,150.67,150.685,150000000.0
2009-10-27 12:07:00,150.69,150.78,150.69,150.76,294900000.0
2009-10-27 12:08:00,150.76,150.83,150.75,150.775,196500000.0
2009-10-27 12:09:00,150.77,150.87,150.77,150.87,446900000.0
2009-10-27 12:10:00,150.87,150.89,150.81,150.88,312300000.0
2009-10-27 12:11:00,150.88,150.88,150.81,150.83,263000000.0
2009-10-27 12:12:00,150.84,150.865,150.82,150.845,241200000.0
2009-10-27 12:13:00,150.845,150.88,150.825,150.86,315400000.0
2009-10-27 12:14:00,150.86,150.87,150.84,150.86,232300000.0
2009-10-27 12:15:00,150.86,150.87,150.835,150.845,237800000.0
2009-10-27 12:16:00,150.85,150.88,150.85,150.86,211800000.0
2009-10-27 12:17:00,150.855,150.92,150.855,150.885,281400000.0
2009-10-27 12:18:00,150.885,151.01,150.885,150.98,466800000.0
2009-10-27 12:19:00,150.98,151.0,150.96,150.98,201400000.0
2009-10-27 12:20:00,150.975,150.99,150.96,150.98,201400000.0
2009-10-27 12:21:00,150.98,151.08,150.98,151.0,310600000.0
2009-10-27 12:22:00,151.0,151.07,151.0,151.06,255400000.0
2009-10-27 12:23:00,151.055,151.105,151.055,151.09,178600000.0
2009-10-27 12:24:00,151.09,151.125,151.08,151.09,301500000.0
2009-10-27 12:25:00,151.09,151.125,151.075,151.08,305100000.0
2009-10-27 12:26:00,151.08,151.08,151.01,151.02,222200000.0
2009-10-27 12:27:00,151.025,151.065,150.995,150.995,119000000.0
2009-10-27 12:28:00,150.985,150.985,150.94,150.96,228800000.0
2009-10-27 12:29:00,150.96,150.995,150.955,150.98,134300000.0
2009-10-27 12:30:00,150.98,151.015,150.98,151.015,274900000.0
2009-10-27 12:31:00,151.005,151.1,151.005,151.09,360000000.0
2009-10-27 12:32:00,151.09,151.09,151.035,151.035,201700000.0
2009-10-27 12:33:00,151.045,151.065,150.975,150.98,223300000.0
2009-10-27 12:34:00,150.985,151.02,150.95,150.985,307000000.0
2009-10-27 12:35:00,150.985,150.995,150.945,150.945,278800000.0
2009-10-27 12:36:00,150.945,150.97,150.92,150.945,361400000.0
2009-10-27 12:37:00,150.945,150.95,150.925,150.925,234100000.0
2009-10-27 12:38:00,150.925,150.93,150.885,150.89,155800000.0
2009-10-27 12:39:00,150.89,150.915,150.88,150.91,206800000.0
2009-10-27 12:40:00,150.915,150.92,150.895,150.905,153400000.0
2009-10-27 12:41:00,150.905,150.905,150.82,150.84,183000000.0
2009-10-27 12:42:00,150.835,150.85,150.815,150.83,207100000.0
2009-10-27 12:43:00,150.83,150.85,150.775,150.78,231200000.0
2009-10-27 12:44:00,150.78,150.855,150.78,150.835,263200000.0
2009-10-27 12:45:00,150.835,150.865,150.82,150.825,169000000.0
2009-10-27 12:46:00,150.82,150.86,150.815,150.85,225900000.0
2009-10-27 12:47:00,150.85,150.94,150.85,150.915,252800000.0
2009-10-27 12:48:00,150.915,151.045,150.91,151.02,280400000.0
2009-10-27 12:49:00,151.02,151.03,150.96,150.975,210700000.0
2009-10-27 12:50:00,150.975,150.995,150.945,150.945,273800000.0
2009-10-27 12:51:00,150.94,150.995,150.91,150.995,257500000.0
2009-10-27 12:52:00,150.995,151.02,150.975,150.985,304300000.0
2009-10-27 12:53:00,150.98,151.0,150.955,150.965,278800000.0
2009-10-27 12:54:00,150.97,150.99,150.97,150.985,249900000.0
2009-10-27 12:55:00,150.99,151.02,150.935,150.94,253500000.0
2009-10-27 12:56:00,150.94,150.97,150.925,150.96,197700000.0
2009-10-27 12:57:00,150.955,151.09,150.955,151.065,246800000.0
2009-10-27 12:58:00,151.065,151.08,151.0,151.03,311500000.0
2009-10-27 12:59:00,151.025,151.04,151.005,151.01,203600000.0
2009-10-27 13:00:00,151.005,151.13,150.945,151.005,315700000.0
2009-10-27 13:01:00,151.01,151.145,151.005,151.09,288500000.0
2009-10-27 13:02:00,151.09,151.1,151.005,151.015,203000000.0
2009-10-27 13:03:00,151.02,151.055,151.005,151.055,415000000.0
2009-10-27 13:04:00,151.055,151.16,151.05,151.145,279600000.0
2009-10-27 13:05:00,151.145,151.145,151.025,151.045,173100000.0
2009-10-27 13:06:00,151.04,151.08,151.02,151.045,249400000.0
2009-10-27 13:07:00,151.045,151.065,151.04,151.06,115200000.0
2009-10-27 13:08:00,151.045,151.05,150.93,150.985,144500000.0
2009-10-27 13:09:00,151.0,151.0,150.935,150.975,161000000.0
2009-10-27 13:10:00,150.97,150.995,150.97,150.995,172200000.0
2009-10-27 13:11:00,150.995,151.06,150.965,151.04,184900000.0
2009-10-27 13:12:00,151.045,151.07,151.01,151.045,250900000.0
2009-10-27 13:13:00,151.05,151.05,150.965,151.04,315000000.0
2009-10-27 13:14:00,151.04,151.04,150.985,150.995,161300000.0
2009-10-27 13:15:00,151.0,151.045,150.985,151.02,151000000.0
2009-10-27 13:16:00,151.015,151.015,150.91,150.95,230700000.0
2009-10-27 13:17:00,150.95,150.95,150.87,150.89,199500000.0
2009-10-27 13:18:00,150.885,150.895,150.865,150.89,129500000.0
2009-10-27 13:19:00,150.89,150.935,150.89,150.925,160200000.0
2009-10-27 13:20:00,150.93,150.96,150.91,150.94,214000000.0
2009-10-27 13:21:00,150.95,150.995,150.95,150.975,236500000.0
2009-10-27 13:22:00,150.98,151.0,150.98,150.985,134200000.0
2009-10-27 13:23:00,150.975,150.975,150.94,150.965,113700000.0
2009-10-27 13:24:00,150.955,150.985,150.925,150.925,194100000.0
2009-10-27 13:25:00,150.92,150.92,150.845,150.86,268300000.0
2009-10-27 13:26:00,150.865,150.875,150.855,150.865,123700000.0
2009-10-27 13:27:00,150.865,150.885,150.86,150.88,56100000.0
2009-10-27 13:28:00,150.895,150.93,150.87,150.87,106700000.0
2009-10-27 13:29:00,150.87,150.875,150.835,150.84,212500000.0
2009-10-27 13:30:00,150.84,150.865,150.84,150.865,42700000.0
2009-10-27 13:31:00,150.88,150.91,150.88,150.885,74100000.0
2009-10-27 13:32:00,150.885,150.885,150.845,150.85,141100000.0
2009-10-27 13:33:00,150.85,150.875,150.8,150.81,152000000.0
2009-10-27 13:34:00,150.81,150.81,150.79,150.79,85000000.0
2009-10-27 13:35:00,150.78,150.805,150.77,150.775,105700000.0
2009-10-27 13:36:00,150.77,150.77,150.7,150.755,294600000.0
2009-10-27 13:37:00,150.755,150.79,150.735,150.735,206700000.0
2009-10-27 13:38:00,150.735,150.735,150.68,150.715,100700000.0
2009-10-27 13:39:00,150.715,150.715,150.665,150.68,160300000.0
2009-10-27 13:40:00,150.675,150.675,150.585,150.585,148500000.0
2009-10-27 13:41:00,150.595,150.595,150.51,150.52,189800000.0
2009-10-27 13:42:00,150.525,150.575,150.51,150.56,195900000.0
2009-10-27 13:43:00,150.56,150.575,150.545,150.57,155000000.0
2009-10-27 13:44:00,150.58,150.595,150.58,150.59,44800000.0
2009-10-27 13:45:00,150.59,150.62,150.57,150.61,99500000.0
2009-10-27 13:46:00,150.605,150.61,150.59,150.595,48300000.0
2009-10-27 13:47:00,150.595,150.64,150.59,150.625,161400000.0
2009-10-27 13:48:00,150.625,150.63,150.595,150.62,147100000.0
2009-10-27 13:49:00,150.62,150.655,150.59,150.6,161400000.0
2009-10-27 13:50:00,150.6,150.645,150.595,150.63,104300000.0
2009-10-27 13:51:00,150.63,150.65,150.6,150.65,215100000.0
2009-10-27 13:52:00,150.65,150.66,150.625,150.64,191300000.0
2009-10-27 13:53:00,150.635,150.71,150.63,150.71,150300000.0
2009-10-27 13:54:00,150.705,150.785,150.705,150.77,141900000.0
2009-10-27 13:55:00,150.775,150.805,150.765,150.8,58600000.0
2009-10-27 13:56:00,150.8,150.82,150.79,150.79,144500000.0
2009-10-27 13:57:00,150.79,150.79,150.755,150.785,125900000.0
2009-10-27 13:58:00,150.785,150.795,150.755,150.765,183500000.0
2009-10-27 13:59:00,150.775,150.83,150.765,150.825,68800000.0
2009-10-27 14:00:00,150.825,150.89,150.825,150.86,165700000.0
2009-10-27 14:01:00,150.85,150.85,150.795,150.815,138300000.0
2009-10-27 14:02:00,150.805,150.82,150.795,150.805,129200000.0
2009-10-27 14:03:00,150.81,150.85,150.795,150.815,161500000.0
2009-10-27 14:04:00,150.815,150.815,150.77,150.77,135500000.0
2009-10-27 14:05:00,150.77,150.78,150.74,150.76,381700001.0
2009-10-27 14:06:00,150.76,150.76,150.7,150.7,230900000.0
2009-10-27 14:07:00,150.7,150.705,150.67,150.675,150700000.0
2009-10-27 14:08:00,150.68,150.72,150.68,150.69,129700000.0
2009-10-27 14:09:00,150.69,150.695,150.66,150.66,75000000.0
2009-10-27 14:10:00,150.665,150.675,150.635,150.635,191600000.0
2009-10-27 14:11:00,150.635,150.67,150.605,150.65,253000000.0
2009-10-27 14:12:00,150.65,150.65,150.585,150.605,143300000.0
2009-10-27 14:13:00,150.605,150.625,150.595,150.615,206300000.0
2009-10-27 14:14:00,150.615,150.685,150.605,150.68,185400000.0
2009-10-27 14:15:00,150.685,150.705,150.67,150.675,134900000.0
2009-10-27 14:16:00,150.685,150.8,150.675,150.8,197500000.0
2009-10-27 14:17:00,150.8,150.825,150.77,150.815,167200000.0
2009-10-27 14:18:00,150.815,150.825,150.77,150.805,172300000.0
2009-10-27 14:19:00,150.81,150.86,150.805,150.855,143200000.0
2009-10-27 14:20:00,150.855,150.87,150.815,150.815,116700000.0
2009-10-27 14:21:00,150.815,150.825,150.77,150.775,161300000.0
2009-10-27 14:22:00,150.77,150.78,150.755,150.765,131000000.0
2009-10-27 14:23:00,150.77,150.8,150.76,150.79,150300000.0
2009-10-27 14:24:00,150.785,150.84,150.75,150.84,196900000.0
2009-10-27 14:25:00,150.84,150.84,150.8,150.815,143800000.0
2009-10-27 14:26:00,150.815,150.83,150.79,150.815,227800000.0
2009-10-27 14:27:00,150.815,150.815,150.755,150.755,138100000.0
2009-10-27 14:28:00,150.755,150.765,150.74,150.755,194600000.0
2009-10-27 14:29:00,150.75,150.785,150.725,150.755,292300000.0
2009-10-27 14:30:00,150.745,150.745,150.66,150.725,234200000.0
2009-10-27 14:31:00,150.73,150.83,150.73,150.815,234600000.0
2009-10-27 14:32:00,150.81,150.825,150.7,150.715,166500000.0
2009-10-27 14:33:00,150.72,150.77,150.685,150.74,206900000.0
2009-10-27 14:34:00,150.74,150.8,150.74,150.78,193000000.0
2009-10-27 14:35:00,150.785,150.865,150.785,150.835,191400000.0
2009-10-27 14:36:00,150.835,150.855,150.805,150.83,148800000.0
2009-10-27 14:37:00,150.83,150.87,150.825,150.835,182600000.0
2009-10-27 14:38:00,150.84,150.87,150.815,150.84,213100000.0
2009-10-27 14:39:00,150.84,150.855,150.765,150.805,147600000.0
2009-10-27 14:40:00,150.805,150.825,150.77,150.805,151900000.0
2009-10-27 14:41:00,150.805,150.825,150.795,150.8,182300000.0
2009-10-27 14:42:00,150.81,150.815,150.75,150.76,127700000.0
2009-10-27 14:43:00,150.76,150.805,150.76,150.79,158800000.0
2009-10-27 14:44:00,150.79,150.82,150.76,150.78,183600000.0
2009-10-27 14:45:00,150.78,150.79,150.75,150.75,162000000.0
2009-10-27 14:46:00,150.745,150.775,150.715,150.725,204800000.0
2009-10-27 14:47:00,150.725,150.755,150.72,150.725,161600000.0
2009-10-27 14:48:00,150.725,150.73,150.685,150.69,95200000.0
2009-10-27 14:49:00,150.695,150.75,150.695,150.725,109800000.0
2009-10-27 14:50:00,150.725,150.725,150.705,150.715,104900000.0
2009-10-27 14:51:00,150.705,150.76,150.695,150.755,112700000.0
2009-10-27 14:52:00,150.755,150.79,150.755,150.76,123100000.0
2009-10-27 14:53:00,150.755,150.78,150.75,150.75,84800000.0
2009-10-27 14:54:00,150.755,150.835,150.75,150.835,170600000.0
2009-10-27 14:55:00,150.83,150.885,150.825,150.86,198700000.0
2009-10-27 14:56:00,150.865,150.895,150.855,150.885,236500000.0
2009-10-27 14:57:00,150.88,150.905,150.865,150.865,164200000.0
2009-10-27 14:58:00,150.87,150.875,150.84,150.86,221800000.0
2009-10-27 14:59:00,150.855,150.935,150.855,150.93,223900000.0
2009-10-27 15:00:00,150.925,150.97,150.85,150.9,245000000.0
2009-10-27 15:01:00,150.9,150.955,150.865,150.9,254900000.0
2009-10-27 15:02:00,150.89,150.895,150.835,150.835,219500000.0
2009-10-27 15:03:00,150.845,150.85,150.805,150.825,202200000.0
2009-10-27 15:04:00,150.82,150.85,150.795,150.805,265800000.0
2009-10-27 15:05:00,150.805,150.87,150.8,150.86,191400000.0
2009-10-27 15:06:00,150.855,150.865,150.81,150.855,228800000.0
2009-10-27 15:07:00,150.855,150.9,150.855,150.89,150100000.0
2009-10-27 15:08:00,150.885,150.885,150.8,150.805,135100000.0
2009-10-27 15:09:00,150.805,150.86,150.8,150.815,198100000.0
2009-10-27 15:10:00,150.815,150.83,150.795,150.81,231000000.0
2009-10-27 15:11:00,150.81,150.81,150.785,150.785,137300000.0
2009-10-27 15:12:00,150.785,150.815,150.785,150.805,212800000.0
2009-10-27 15:13:00,150.815,150.82,150.8,150.82,168700000.0
2009-10-27 15:14:00,150.815,150.82,150.755,150.795,360700000.0
2009-10-27 15:15:00,150.805,150.815,150.745,150.77,253300000.0
2009-10-27 15:16:00,150.775,150.78,150.74,150.74,136700000.0
2009-10-27 15:17:00,150.74,150.785,150.74,150.78,122500000.0
2009-10-27 15:18:00,150.78,150.795,150.755,150.78,161100000.0
2009-10-27 15:19:00,150.77,150.78,150.725,150.73,226700000.0
2009-10-27 15:20:00,150.725,150.76,150.695,150.75,214300000.0
2009-10-27 15:21:00,150.75,150.75,150.71,150.735,157500000.0
2009-10-27 15:22:00,150.735,150.75,150.71,150.735,160600000.0
2009-10-27 15:23:00,150.735,150.775,150.735,150.74,186100000.0
2009-10-27 15:24:00,150.74,150.745,150.69,150.71,163800000.0
2009-10-27 15:25:00,150.71,150.77,150.7,150.765,200800000.0
2009-10-27 15:26:00,150.77,150.785,150.745,150.745,145400000.0
2009-10-27 15:27:00,150.745,150.78,150.745,150.76,139700000.0
2009-10-27 15:28:00,150.77,150.815,150.77,150.815,142700000.0
2009-10-27 15:29:00,150.815,150.835,150.8,150.83,135000000.0
2009-10-27 15:30:00,150.825,150.885,150.825,150.86,202100000.0
2009-10-27 15:31:00,150.86,150.885,150.85,150.88,136800000.0
2009-10-27 15:32:00,150.88,150.88,150.76,150.775,198600000.0
2009-10-27 15:33:00,150.785,150.845,150.785,150.82,189400000.0
2009-10-27 15:34:00,150.82,150.845,150.75,150.775,166000000.0
2009-10-27 15:35:00,150.785,150.845,150.785,150.795,247400000.0
2009-10-27 15:36:00,150.795,150.82,150.77,150.81,203400000.0
2009-10-27 15:37:00,150.805,150.86,150.785,150.82,202500000.0
2009-10-27 15:38:00,150.815,150.825,150.765,150.82,226300000.0
2009-10-27 15:39:00,150.825,150.83,150.76,150.765,171800000.0
2009-10-27 15:40:00,150.775,150.815,150.7,150.72,266700000.0
2009-10-27 15:41:00,150.72,150.755,150.7,150.735,189000000.0
2009-10-27 15:42:00,150.735,150.765,150.705,150.705,221200000.0
2009-10-27 15:43:00,150.715,150.725,150.65,150.65,204400000.0
2009-10-27 15:44:00,150.65,150.68,150.65,150.665,156400000.0
2009-10-27 15:45:00,150.67,150.69,150.65,150.685,181200000.0
2009-10-27 15:46:00,150.685,150.695,150.585,150.605,243700000.0
2009-10-27 15:47:00,150.61,150.645,150.6,150.645,242000000.0
2009-10-27 15:48:00,150.635,150.68,150.635,150.67,255200000.0
2009-10-27 15:49:00,150.67,150.745,150.665,150.705,261300000.0
2009-10-27 15:50:00,150.705,150.775,150.685,150.77,211000000.0
2009-10-27 15:51:00,150.77,150.785,150.735,150.745,221600000.0
2009-10-27 15:52:00,150.74,150.775,150.715,150.75,191600000.0
2009-10-27 15:53:00,150.75,150.775,150.725,150.725,176300000.0
2009-10-27 15:54:00,150.725,150.79,150.725,150.75,261600000.0
2009-10-27 15:55:00,150.75,150.8,150.745,150.785,235000000.0
2009-10-27 15:56:00,150.785,150.785,150.725,150.75,185900000.0
2009-10-27 15:57:00,150.755,150.78,150.71,150.715,257600000.0
2009-10-27 15:58:00,150.72,150.765,150.705,150.765,227700000.0
2009-10-27 15:59:00,150.765,150.765,150.655,150.71,285300000.0
2009-10-27 16:00:00,150.71,150.71,150.115,150.415,264200000.0
2009-10-27 16:01:00,150.42,150.565,150.32,150.335,357699999.0
2009-10-27 16:02:00,150.33,150.415,150.24,150.405,263900000.0
2009-10-27 16:03:00,150.405,150.535,150.375,150.43,268499998.0
2009-10-27 16:04:00,150.43,150.455,150.375,150.435,264500000.0
2009-10-27 16:05:00,150.435,150.455,150.38,150.4,268800000.0
2009-10-27 16:06:00,150.4,150.415,150.32,150.345,289300000.0
2009-10-27 16:07:00,150.345,150.355,150.25,150.29,286600000.0
2009-10-27 16:08:00,150.28,150.295,150.23,150.28,315300000.0
2009-10-27 16:09:00,150.285,150.38,150.275,150.325,364300000.0
2009-10-27 16:10:00,150.325,150.375,150.31,150.355,296100000.0
2009-10-27 16:11:00,150.35,150.425,150.345,150.37,289800000.0
2009-10-27 16:12:00,150.37,150.4,150.21,150.3,292100000.0
2009-10-27 16:13:00,150.295,150.31,150.255,150.295,262800000.0
2009-10-27 16:14:00,150.295,150.33,150.21,150.3,320300000.0
2009-10-27 16:15:00,150.3,150.31,150.195,150.255,262800000.0
2009-10-27 16:16:00,150.255,150.295,150.215,150.295,182400000.0
2009-10-27 16:17:00,150.295,150.305,150.245,150.25,230700000.0
2009-10-27 16:18:00,150.25,150.285,150.21,150.275,261700000.0
2009-10-27 16:19:00,150.265,150.295,150.23,150.285,235000000.0
2009-10-27 16:20:00,150.28,150.315,150.28,150.295,206800000.0
2009-10-27 16:21:00,150.28,150.335,150.175,150.175,284600000.0
2009-10-27 16:22:00,150.17,150.25,150.17,150.225,295800000.0
2009-10-27 16:23:00,150.215,150.245,150.19,150.205,192500000.0
2009-10-27 16:24:00,150.215,150.25,150.16,150.24,228700000.0
2009-10-27 16:25:00,150.25,150.3,150.235,150.295,209200000.0
2009-10-27 16:26:00,150.3,150.32,150.265,150.3,145500000.0
2009-10-27 16:27:00,150.3,150.35,150.24,150.325,195700000.0
2009-10-27 16:28:00,150.315,150.415,150.305,150.395,199300000.0
2009-10-27 16:29:00,150.405,150.415,150.36,150.38,148800000.0
2009-10-27 16:30:00,150.38,150.38,150.325,150.37,190900000.0
2009-10-27 16:31:00,150.37,150.37,150.25,150.265,224800000.0
2009-10-27 16:32:00,150.255,150.29,150.205,150.245,211400000.0
2009-10-27 16:33:00,150.25,150.265,150.23,150.255,172000000.0
2009-10-27 16:34:00,150.25,150.295,150.22,150.295,191000000.0
2009-10-27 16:35:00,150.295,150.33,150.28,150.31,186100000.0
2009-10-27 16:36:00,150.31,150.32,150.265,150.295,154500000.0
2009-10-27 16:37:00,150.3,150.32,150.245,150.26,137500000.0
2009-10-27 16:38:00,150.265,150.27,150.23,150.255,147800000.0
2009-10-27 16:39:00,150.255,150.265,150.23,150.255,168100000.0
2009-10-27 16:40:00,150.255,150.325,150.245,150.31,234300000.0
2009-10-27 16:41:00,150.315,150.445,150.315,150.41,218300000.0
2009-10-27 16:42:00,150.41,150.495,150.41,150.445,228400000.0
2009-10-27 16:43:00,150.45,150.48,150.41,150.435,242900000.0
2009-10-27 16:44:00,150.43,150.46,150.385,150.46,233500000.0
2009-10-27 16:45:00,150.46,150.475,150.435,150.46,204200000.0
2009-10-27 16:46:00,150.46,150.48,150.44,150.47,264600000.0
2009-10-27 16:47:00,150.47,150.505,150.435,150.44,303500000.0
2009-10-27 16:48:00,150.44,150.455,150.41,150.415,214000000.0
2009-10-27 16:49:00,150.42,150.455,150.4,150.425,160900000.0
2009-10-27 16:50:00,150.43,150.435,150.355,150.355,159300000.0
2009-10-27 16:51:00,150.345,150.345,150.235,150.24,174400000.0
2009-10-27 16:52:00,150.24,150.285,150.235,150.28,227500000.0
2009-10-27 16:53:00,150.28,150.28,150.22,150.245,235000000.0
2009-10-27 16:54:00,150.245,150.29,150.23,150.275,294100000.0
2009-10-27 16:55:00,150.275,150.31,150.24,150.305,217200000.0
2009-10-27 16:56:00,150.3,150.325,150.255,150.275,270000000.0
2009-10-27 16:57:00,150.27,150.27,150.23,150.24,117400000.0
2009-10-27 16:58:00,150.24,150.28,150.225,150.275,136100000.0
2009-10-27 16:59:00,150.275,150.3,150.27,150.29,216100000.0
2009-10-27 17:00:00,150.29,150.37,150.285,150.345,210000000.0
2009-10-27 17:01:00,150.355,150.425,150.325,150.34,214700000.0
2009-10-27 17:02:00,150.34,150.38,150.28,150.355,209200000.0
2009-10-27 17:03:00,150.355,150.37,150.34,150.36,155500000.0
2009-10-27 17:04:00,150.35,150.43,150.35,150.385,230000000.0
2009-10-27 17:05:00,150.385,150.4,150.37,150.385,178000000.0
2009-10-27 17:06:00,150.385,150.39,150.355,150.375,135000000.0
2009-10-27 17:07:00,150.375,150.4,150.325,150.38,238000000.0
2009-10-27 17:08:00,150.38,150.425,150.345,150.345,234000000.0
2009-10-27 17:09:00,150.355,150.405,150.335,150.395,187600000.0
2009-10-27 17:10:00,150.41,150.41,150.345,150.36,200100000.0
2009-10-27 17:11:00,150.375,150.385,150.28,150.285,195300000.0
2009-10-27 17:12:00,150.285,150.37,150.27,150.355,226300000.0
2009-10-27 17:13:00,150.36,150.375,150.31,150.315,112900000.0
2009-10-27 17:14:00,150.31,150.325,150.285,150.305,152400000.0
2009-10-27 17:15:00,150.305,150.31,150.235,150.24,119800000.0
2009-10-27 17:16:00,150.24,150.245,150.21,150.24,216500000.0
2009-10-27 17:17:00,150.24,150.265,150.205,150.23,179100000.0
2009-10-27 17:18:00,150.24,150.285,150.235,150.27,172000000.0
2009-10-27 17:19:00,150.265,150.3,150.25,150.3,153100000.0
2009-10-27 17:20:00,150.3,150.315,150.295,150.31,133500000.0
2009-10-27 17:21:00,150.31,150.33,150.295,150.31,162900000.0
2009-10-27 17:22:00,150.31,150.315,150.26,150.27,148500000.0
2009-10-27 17:23:00,150.27,150.325,150.265,150.31,117800000.0
2009-10-27 17:24:00,150.305,150.36,150.295,150.335,140400000.0
2009-10-27 17:25:00,150.335,150.34,150.31,150.32,139800000.0
2009-10-27 17:26:00,150.335,150.335,150.305,150.305,59800000.0
2009-10-27 17:27:00,150.305,150.35,150.3,150.33,142700000.0
2009-10-27 17:28:00,150.335,150.35,150.305,150.345,113500000.0
2009-10-27 17:29:00,150.34,150.375,150.325,150.36,99300000.0
2009-10-27 17:30:00,150.36,150.385,150.36,150.38,86800000.0
2009-10-27 17:31:00,150.375,150.41,150.375,150.4,98800000.0
2009-10-27 17:32:00,150.405,150.435,150.39,150.39,222700000.0
2009-10-27 17:33:00,150.385,150.395,150.36,150.36,98800000.0
2009-10-27 17:34:00,150.36,150.395,150.34,150.39,122900000.0
2009-10-27 17:35:00,150.39,150.435,150.385,150.42,181500000.0
2009-10-27 17:36:00,150.405,150.445,150.39,150.4,124600000.0
2009-10-27 17:37:00,150.39,150.44,150.36,150.415,172200000.0
2009-10-27 17:38:00,150.425,150.43,150.37,150.385,148000000.0
2009-10-27 17:39:00,150.385,150.4,150.355,150.375,260500000.0
2009-10-27 17:40:00,150.37,150.41,150.36,150.4,301000000.0
2009-10-27 17:41:00,150.4,150.42,150.385,150.405,200600000.0
2009-10-27 17:42:00,150.395,150.415,150.385,150.41,178400000.0
2009-10-27 17:43:00,150.425,150.455,150.405,150.42,163300000.0
2009-10-27 17:44:00,150.415,150.445,150.405,150.42,133700000.0
2009-10-27 17:45:00,150.425,150.445,150.41,150.42,134600000.0
2009-10-27 17:46:00,150.415,150.44,150.41,150.42,146700000.0
2009-10-27 17:47:00,150.42,150.44,150.405,150.415,98500000.0
2009-10-27 17:48:00,150.425,150.44,150.405,150.425,109300000.0
2009-10-27 17:49:00,150.425,150.44,150.39,150.43,92400000.0
2009-10-27 17:50:00,150.425,150.495,150.425,150.485,173700000.0
2009-10-27 17:51:00,150.485,150.52,150.48,150.49,206100000.0
2009-10-27 17:52:00,150.49,150.515,150.485,150.505,154500000.0
2009-10-27 17:53:00,150.505,150.52,150.47,150.51,142700000.0
2009-10-27 17:54:00,150.52,150.525,150.435,150.44,230200000.0
2009-10-27 17:55:00,150.45,150.475,150.44,150.46,108400000.0
2009-10-27 17:56:00,150.46,150.495,150.445,150.495,121200000.0
2009-10-27 17:57:00,150.49,150.525,150.44,150.445,220100000.0
2009-10-27 17:58:00,150.455,150.455,150.395,150.395,176400000.0
2009-10-27 17:59:00,150.395,150.405,150.3,150.325,301200000.0
2009-10-27 18:00:00,150.325,150.445,150.325,150.4,261500000.0
2009-10-27 18:01:00,150.4,150.415,150.36,150.385,135400000.0
2009-10-27 18:02:00,150.395,150.395,150.37,150.385,75000000.0
2009-10-27 18:03:00,150.385,150.42,150.38,150.405,180800000.0
2009-10-27 18:04:00,150.405,150.45,150.395,150.445,219700000.0
2009-10-27 18:05:00,150.455,150.485,150.39,150.41,177900000.0
2009-10-27 18:06:00,150.41,150.44,150.385,150.42,165300000.0
2009-10-27 18:07:00,150.415,150.425,150.36,150.4,163800000.0
2009-10-27 18:08:00,150.4,150.41,150.365,150.395,155400000.0
2009-10-27 18:09:00,150.395,150.43,150.395,150.43,131400000.0
2009-10-27 18:10:00,150.43,150.44,150.39,150.395,207500000.0
2009-10-27 18:11:00,150.39,150.42,150.375,150.42,124200000.0
2009-10-27 18:12:00,150.41,150.475,150.38,150.415,169300000.0
2009-10-27 18:13:00,150.41,150.425,150.395,150.4,104000000.0
2009-10-27 18:14:00,150.4,150.43,150.395,150.43,120600000.0
2009-10-27 18:15:00,150.41,150.415,150.385,150.385,154500000.0
2009-10-27 18:16:00,150.385,150.41,150.375,150.405,96700000.0
2009-10-27 18:17:00,150.405,150.43,150.405,150.43,60900000.0
2009-10-27 18:18:00,150.415,150.445,150.4,150.415,175400000.0
2009-10-27 18:19:00,150.41,150.435,150.41,150.425,88600000.0
2009-10-27 18:20:00,150.42,150.43,150.405,150.43,146600000.0
2009-10-27 18:21:00,150.43,150.555,150.43,150.5,196000000.0
2009-10-27 18:22:00,150.495,150.555,150.475,150.555,140700000.0
2009-10-27 18:23:00,150.555,150.58,150.545,150.565,54100000.0
2009-10-27 18:24:00,150.555,150.565,150.475,150.475,114100000.0
2009-10-27 18:25:00,150.475,150.505,150.46,150.49,167600000.0
2009-10-27 18:26:00,150.495,150.495,150.475,150.48,77800000.0
2009-10-27 18:27:00,150.475,150.48,150.46,150.46,101900000.0
2009-10-27 18:28:00,150.46,150.485,150.45,150.465,154800000.0
2009-10-27 18:29:00,150.46,150.5,150.455,150.48,197200000.0
2009-10-27 18:30:00,150.48,150.49,150.455,150.47,176400000.0
2009-10-27 18:31:00,150.475,150.475,150.43,150.45,145400000.0
2009-10-27 18:32:00,150.45,150.455,150.4,150.4,147400000.0
2009-10-27 18:33:00,150.4,150.465,150.395,150.455,152800000.0
2009-10-27 18:34:00,150.455,150.535,150.415,150.535,182700000.0
2009-10-27 18:35:00,150.53,150.535,150.475,150.505,209000000.0
2009-10-27 18:36:00,150.51,150.57,150.51,150.535,208200000.0
2009-10-27 18:37:00,150.535,150.54,150.5,150.515,143900000.0
2009-10-27 18:38:00,150.515,150.555,150.515,150.54,143100000.0
2009-10-27 18:39:00,150.54,150.545,150.525,150.535,66000000.0
2009-10-27 18:40:00,150.535,150.54,150.51,150.515,172500000.0
2009-10-27 18:41:00,150.51,150.52,150.47,150.47,123700000.0
2009-10-27 18:42:00,150.465,150.5,150.46,150.495,141800000.0
2009-10-27 18:43:00,150.495,150.51,150.475,150.48,151200000.0
2009-10-27 18:44:00,150.49,150.53,150.48,150.525,144500000.0
2009-10-27 18:45:00,150.515,150.52,150.45,150.46,173800000.0
2009-10-27 18:46:00,150.46,150.515,150.45,150.465,218100000.0
2009-10-27 18:47:00,150.475,150.53,150.47,150.49,181100000.0
2009-10-27 18:48:00,150.495,150.525,150.49,150.525,126400000.0
2009-10-27 18:49:00,150.535,150.535,150.485,150.495,106000000.0
2009-10-27 18:50:00,150.495,150.495,150.45,150.465,138400000.0
2009-10-27 18:51:00,150.48,150.535,150.465,150.51,189900000.0
2009-10-27 18:52:00,150.5,150.57,150.5,150.54,221500000.0
2009-10-27 18:53:00,150.54,150.555,150.53,150.55,80300000.0
2009-10-27 18:54:00,150.55,150.555,150.49,150.49,144200000.0
2009-10-27 18:55:00,150.49,150.535,150.44,150.445,155800000.0
2009-10-27 18:56:00,150.45,150.45,150.43,150.45,32800000.0
2009-10-27 18:57:00,150.445,150.475,150.435,150.435,144200000.0
2009-10-27 18:58:00,150.435,150.465,150.425,150.435,136500000.0
2009-10-27 18:59:00,150.44,150.45,150.415,150.45,130000000.0
2009-10-27 19:00:00,150.445,150.45,150.32,150.375,135500000.0
2009-10-27 19:01:00,150.375,150.375,150.265,150.32,167200000.0
2009-10-27 19:02:00,150.315,150.33,150.26,150.33,158400000.0
2009-10-27 19:03:00,150.33,150.355,150.175,150.255,198400000.0
2009-10-27 19:04:00,150.25,150.27,150.195,150.225,228900000.0
2009-10-27 19:05:00,150.225,150.24,150.14,150.19,209600000.0
2009-10-27 19:06:00,150.19,150.19,149.985,149.985,225200000.0
2009-10-27 19:07:00,149.99,150.145,149.965,149.995,242100000.0
2009-10-27 19:08:00,150.005,150.06,149.945,150.055,213100000.0
2009-10-27 19:09:00,150.07,150.09,150.025,150.085,94300000.0
2009-10-27 19:10:00,150.085,150.095,149.98,150.035,204400000.0
2009-10-27 19:11:00,150.04,150.08,150.005,150.08,181200000.0
2009-10-27 19:12:00,150.065,150.15,150.06,150.14,235200000.0
2009-10-27 19:13:00,150.135,150.135,150.07,150.09,171300000.0
2009-10-27 19:14:00,150.1,150.14,150.08,150.11,214100000.0
2009-10-27 19:15:00,150.11,150.115,150.05,150.06,227200000.0
2009-10-27 19:16:00,150.06,150.08,150.04,150.045,249800000.0
2009-10-27 19:17:00,150.045,150.07,150.04,150.05,191600000.0
2009-10-27 19:18:00,150.045,150.065,150.035,150.05,178700000.0
2009-10-27 19:19:00,150.05,150.06,150.025,150.025,124300000.0
2009-10-27 19:20:00,150.02,150.065,150.02,150.055,236300000.0
2009-10-27 19:21:00,150.055,150.07,150.03,150.04,206800000.0
2009-10-27 19:22:00,150.045,150.06,150.025,150.035,97300000.0
2009-10-27 19:23:00,150.035,150.06,150.025,150.06,142800000.0
2009-10-27 19:24:00,150.05,150.075,150.035,150.045,108400000.0
2009-10-27 19:25:00,150.045,150.065,150.035,150.06,92800000.0
2009-10-27 19:26:00,150.065,150.1,150.06,150.09,68800000.0
2009-10-27 19:27:00,150.095,150.095,150.045,150.055,93400000.0
2009-10-27 19:28:00,150.055,150.075,150.045,150.06,130800000.0
2009-10-27 19:29:00,150.06,150.08,150.055,150.07,126300000.0
2009-10-27 19:30:00,150.07,150.09,150.07,150.085,102400000.0
2009-10-27 19:31:00,150.09,150.09,150.055,150.08,171300000.0
2009-10-27 19:32:00,150.08,150.08,150.015,150.02,157600000.0
2009-10-27 19:33:00,150.015,150.06,150.0,150.055,151400000.0
2009-10-27 19:34:00,150.055,150.06,150.015,150.025,120100000.0
2009-10-27 19:35:00,150.025,150.075,150.02,150.075,134500000.0
2009-10-27 19:36:00,150.075,150.1,150.06,150.06,103100000.0
2009-10-27 19:37:00,150.06,150.125,150.06,150.12,136900000.0
2009-10-27 19:38:00,150.13,150.15,150.1,150.12,108100000.0
2009-10-27 19:39:00,150.12,150.13,150.105,150.12,120000000.0
2009-10-27 19:40:00,150.12,150.125,150.11,150.11,77800000.0
2009-10-27 19:41:00,150.11,150.16,150.09,150.155,89800000.0
2009-10-27 19:42:00,150.155,150.2,150.15,150.155,91800000.0
2009-10-27 19:43:00,150.155,150.17,150.145,150.155,135600000.0
2009-10-27 19:44:00,150.155,150.195,150.145,150.19,138800000.0
2009-10-27 19:45:00,150.19,150.21,150.17,150.18,90200000.0
2009-10-27 19:46:00,150.185,150.19,150.165,150.165,79000000.0
2009-10-27 19:47:00,150.165,150.165,150.13,150.15,87500000.0
2009-10-27 19:48:00,150.155,150.16,150.14,150.155,56200000.0
2009-10-27 19:49:00,150.155,150.2,150.15,150.195,106900000.0
2009-10-27 19:50:00,150.195,150.2,150.17,150.195,123400000.0
2009-10-27 19:51:00,150.19,150.25,150.19,150.235,71700000.0
2009-10-27 19:52:00,150.235,150.235,150.125,150.125,113000000.0
2009-10-27 19:53:00,150.125,150.135,150.11,150.13,77500000.0
2009-10-27 19:54:00,150.13,150.17,150.125,150.17,65300000.0
2009-10-27 19:55:00,150.165,150.165,150.12,150.12,50000000.0
2009-10-27 19:56:00,150.115,150.115,150.05,150.065,85200000.0
2009-10-27 19:57:00,150.075,150.075,149.96,149.975,137800000.0
2009-10-27 19:58:00,149.975,149.975,149.94,149.94,147000000.0
2009-10-27 19:59:00,149.94,150.06,149.94,150.055,129600000.0
2009-10-27 20:00:00,150.045,150.095,150.03,150.09,103300000.0
2009-10-27 20:01:00,150.09,150.1,150.075,150.08,42600000.0
2009-10-27 20:02:00,150.075,150.075,150.015,150.045,79400000.0
2009-10-27 20:03:00,150.05,150.09,150.05,150.09,96100000.0
2009-10-27 20:04:00,150.09,150.11,150.065,150.065,108500000.0
2009-10-27 20:05:00,150.07,150.115,150.045,150.075,111700000.0
2009-10-27 20:06:00,150.075,150.09,150.015,150.015,97600000.0
2009-10-27 20:07:00,150.01,150.065,149.965,150.06,134900000.0
2009-10-27 20:08:00,150.06,150.06,150.0,150.03,72600000.0
2009-10-27 20:09:00,150.04,150.04,149.94,149.955,134300000.0
2009-10-27 20:10:00,149.955,149.975,149.925,149.96,128000000.0
2009-10-27 20:11:00,149.965,149.975,149.93,149.935,117400000.0
2009-10-27 20:12:00,149.93,149.945,149.91,149.92,155300000.0
2009-10-27 20:13:00,149.91,149.955,149.895,149.955,157900000.0
2009-10-27 20:14:00,149.96,149.98,149.955,149.96,105800000.0
2009-10-27 20:15:00,149.96,150.005,149.945,150.005,131300000.0
2009-10-27 20:16:00,150.005,150.095,149.98,150.085,131600000.0
2009-10-27 20:17:00,150.09,150.15,150.08,150.15,162200000.0
2009-10-27 20:18:00,150.155,150.17,150.14,150.16,118200000.0
2009-10-27 20:19:00,150.16,150.16,150.125,150.145,59200000.0
2009-10-27 20:20:00,150.14,150.16,150.13,150.15,107400000.0
2009-10-27 20:21:00,150.145,150.16,150.13,150.135,96200000.0
2009-10-27 20:22:00,150.135,150.165,150.125,150.16,82000000.0
2009-10-27 20:23:00,150.16,150.23,150.16,150.23,136800000.0
2009-10-27 20:24:00,150.23,150.245,150.2,150.205,116100000.0
2009-10-27 20:25:00,150.205,150.31,150.205,150.3,140800000.0
2009-10-27 20:26:00,150.3,150.33,150.295,150.33,95000000.0
2009-10-27 20:27:00,150.335,150.35,150.32,150.35,118800000.0
2009-10-27 20:28:00,150.35,150.35,150.315,150.345,84600000.0
2009-10-27 20:29:00,150.335,150.425,150.33,150.39,131900000.0
2009-10-27 20:30:00,150.39,150.48,150.39,150.45,167300000.0
2009-10-27 20:31:00,150.445,150.45,150.34,150.34,108300000.0
2009-10-27 20:32:00,150.335,150.35,150.315,150.35,141400000.0
2009-10-27 20:33:00,150.35,150.365,150.315,150.32,109000000.0
2009-10-27 20:34:00,150.32,150.325,150.295,150.31,131500000.0
2009-10-27 20:35:00,150.31,150.33,150.3,150.33,110500000.0
2009-10-27 20:36:00,150.33,150.345,150.315,150.33,144600000.0
2009-10-27 20:37:00,150.33,150.335,150.3,150.31,154300000.0
2009-10-27 20:38:00,150.31,150.34,150.295,150.315,97700000.0
2009-10-27 20:39:00,150.315,150.35,150.315,150.35,84100000.0
2009-10-27 20:40:00,150.355,150.36,150.325,150.325,85500000.0
2009-10-27 20:41:00,150.325,150.35,150.32,150.335,51200000.0
2009-10-27 20:42:00,150.335,150.425,150.33,150.425,85200000.0
2009-10-27 20:43:00,150.425,150.505,150.425,150.505,117300000.0
2009-10-27 20:44:00,150.5,150.5,150.4,150.41,163100000.0
2009-10-27 20:45:00,150.41,150.435,150.385,150.41,159300000.0
2009-10-27 20:46:00,150.415,150.415,150.36,150.365,95300000.0
2009-10-27 20:47:00,150.36,150.37,150.335,150.355,99400000.0
2009-10-27 20:48:00,150.36,150.4,150.36,150.365,160000000.0
2009-10-27 20:49:00,150.365,150.4,150.355,150.395,193200000.0
2009-10-27 20:50:00,150.395,150.415,150.37,150.375,238600000.0
2009-10-27 20:51:00,150.375,150.41,150.365,150.41,154100000.0
2009-10-27 20:52:00,150.41,150.43,150.395,150.425,118900000.0
2009-10-27 20:53:00,150.425,150.44,150.425,150.435,60500000.0
2009-10-27 20:54:00,150.43,150.435,150.405,150.415,162800000.0
2009-10-27 20:55:00,150.405,150.45,150.4,150.43,131800000.0
2009-10-27 20:56:00,150.425,150.435,150.395,150.395,132800000.0
2009-10-27 20:57:00,150.395,150.435,150.395,150.415,72600000.0
2009-10-27 20:58:00,150.425,150.45,150.395,150.395,82200000.0
2009-10-27 20:59:00,150.395,150.405,150.37,150.385,117800000.0
2009-10-27 21:00:00,150.385,150.415,150.38,150.4,117400000.0
2009-10-27 21:01:00,150.41,150.415,150.39,150.41,44100000.0
2009-10-27 21:02:00,150.41,150.43,150.405,150.43,58500000.0
2009-10-27 21:03:00,150.43,150.465,150.43,150.43,99500000.0
2009-10-27 21:04:00,150.445,150.46,150.43,150.46,110100000.0
2009-10-27 21:05:00,150.46,150.465,150.43,150.44,60100000.0
2009-10-27 21:06:00,150.44,150.44,150.385,150.395,92700000.0
2009-10-27 21:07:00,150.405,150.405,150.365,150.375,108800000.0
2009-10-27 21:08:00,150.375,150.415,150.375,150.405,26100000.0
2009-10-27 21:09:00,150.405,150.415,150.4,150.4,54700000.0
2009-10-27 21:10:00,150.39,150.395,150.36,150.365,82700000.0
2009-10-27 21:11:00,150.365,150.365,150.34,150.36,161100000.0
2009-10-27 21:12:00,150.36,150.405,150.345,150.4,104400000.0
2009-10-27 21:13:00,150.4,150.4,150.385,150.39,42800000.0
2009-10-27 21:14:00,150.385,150.415,150.385,150.395,114900000.0
2009-10-27 21:15:00,150.395,150.395,150.365,150.37,51600000.0
2009-10-27 21:16:00,150.36,150.395,150.36,150.395,56400000.0
2009-10-27 21:17:00,150.395,150.395,150.365,150.365,128300000.0
2009-10-27 21:18:00,150.365,150.375,150.345,150.365,98700000.0
2009-10-27 21:19:00,150.365,150.39,150.365,150.39,112600000.0
2009-10-27 21:20:00,150.39,150.405,150.375,150.4,105400000.0
2009-10-27 21:21:00,150.38,150.385,150.36,150.375,177100000.0
2009-10-27 21:22:00,150.375,150.375,150.35,150.375,109700000.0
2009-10-27 21:23:00,150.385,150.405,150.365,150.37,105900000.0
2009-10-27 21:24:00,150.365,150.375,150.35,150.35,161400000.0
2009-10-27 21:25:00,150.35,150.385,150.35,150.37,105100000.0
2009-10-27 21:26:00,150.37,150.37,150.36,150.365,60000000.0
2009-10-27 21:27:00,150.355,150.365,150.355,150.36,66100000.0
2009-10-27 21:28:00,150.36,150.385,150.34,150.38,88800000.0
2009-10-27 21:29:00,150.375,150.41,150.37,150.41,62700000.0
2009-10-27 21:30:00,150.415,150.46,150.415,150.455,84300000.0
2009-10-27 21:31:00,150.455,150.465,150.43,150.46,119100000.0
2009-10-27 21:32:00,150.46,150.475,150.435,150.435,131100000.0
2009-10-27 21:33:00,150.435,150.445,150.41,150.41,81100000.0
2009-10-27 21:34:00,150.405,150.41,150.32,150.345,164300000.0
2009-10-27 21:35:00,150.345,150.385,150.34,150.36,113700000.0
2009-10-27 21:36:00,150.36,150.37,150.345,150.345,110600000.0
2009-10-27 21:37:00,150.35,150.39,150.335,150.38,174500000.0
2009-10-27 21:38:00,150.38,150.395,150.345,150.35,74600000.0
2009-10-27 21:39:00,150.35,150.39,150.345,150.39,126900000.0
2009-10-27 21:40:00,150.38,150.425,150.38,150.425,90400000.0
2009-10-27 21:41:00,150.425,150.435,150.405,150.405,62000000.0
2009-10-27 21:42:00,150.405,150.44,150.405,150.43,100400000.0
2009-10-27 21:43:00,150.425,150.46,150.41,150.44,150700000.0
2009-10-27 21:44:00,150.44,150.47,150.43,150.47,177800000.0
2009-10-27 21:45:00,150.475,150.485,150.425,150.44,145500000.0
2009-10-27 21:46:00,150.435,150.455,150.42,150.435,120100000.0
2009-10-27 21:47:00,150.435,150.455,150.425,150.44,96000000.0
2009-10-27 21:48:00,150.45,150.48,150.44,150.455,107700000.0
2009-10-27 21:49:00,150.455,150.46,150.41,150.44,118800000.0
2009-10-27 21:50:00,150.44,150.465,150.43,150.45,76500000.0
2009-10-27 21:51:00,150.45,150.45,150.415,150.415,48300000.0
2009-10-27 21:52:00,150.415,150.435,150.41,150.41,60800000.0
2009-10-27 21:53:00,150.41,150.485,150.4,150.485,184300000.0
2009-10-27 21:54:00,150.485,150.49,150.425,150.43,102400000.0
2009-10-27 21:55:00,150.43,150.43,150.355,150.365,100800000.0
2009-10-27 21:56:00,150.365,150.365,150.345,150.35,78200000.0
2009-10-27 21:57:00,150.35,150.39,150.345,150.38,119900000.0
2009-10-27 21:58:00,150.38,150.39,150.36,150.36,139400000.0
2009-10-27 21:59:00,150.36,150.415,150.36,150.415,232600000.0
2009-10-27 22:00:00,150.415,150.415,150.385,150.41,195800000.0
2009-10-27 22:01:00,150.405,150.405,150.385,150.385,57800000.0
2009-10-27 22:02:00,150.385,150.39,150.33,150.33,117000000.0
2009-10-27 22:03:00,150.32,150.35,150.3,150.345,178800000.0
2009-10-27 22:04:00,150.345,150.37,150.345,150.365,119800000.0
2009-10-27 22:05:00,150.365,150.39,150.36,150.38,199600000.0
2009-10-27 22:06:00,150.375,150.38,150.36,150.36,112700000.0
2009-10-27 22:07:00,150.36,150.36,150.3,150.315,230000000.0
2009-10-27 22:08:00,150.315,150.32,150.305,150.31,436000000.0
2009-10-27 22:09:00,150.32,150.325,150.305,150.32,177500000.0
2009-10-27 22:10:00,150.32,150.345,150.32,150.345,123000000.0
2009-10-27 22:11:00,150.34,150.34,150.325,150.325,39700000.0
2009-10-27 22:12:00,150.33,150.33,150.31,150.325,54900000.0
2009-10-27 22:13:00,150.33,150.335,150.33,150.335,48200000.0
2009-10-27 22:14:00,150.34,150.36,150.33,150.33,95600000.0
2009-10-27 22:15:00,150.33,150.35,150.315,150.32,72100000.0
2009-10-27 22:16:00,150.325,150.345,150.315,150.315,84800000.0
2009-10-27 22:17:00,150.315,150.33,150.3,150.315,147700000.0
2009-10-27 22:18:00,150.315,150.325,150.305,150.31,58600000.0
2009-10-27 22:19:00,150.31,150.32,150.305,150.32,44600000.0
2009-10-27 22:20:00,150.315,150.315,150.29,150.3,80600000.0
2009-10-27 22:21:00,150.3,150.31,150.29,150.295,187700000.0
2009-10-27 22:22:00,150.295,150.3,150.265,150.27,132500000.0
2009-10-27 22:23:00,150.27,150.3,150.27,150.295,177000000.0
2009-10-27 22:24:00,150.29,150.3,150.27,150.28,156600000.0
2009-10-27 22:25:00,150.275,150.305,150.275,150.29,84600000.0
2009-10-27 22:26:00,150.29,150.295,150.285,150.285,108800000.0
2009-10-27 22:27:00,150.285,150.295,150.285,150.295,38000000.0
2009-10-27 22:28:00,150.295,150.305,150.29,150.305,18400000.0
2009-10-27 22:29:00,150.305,150.305,150.295,150.305,44600000.0
2009-10-27 22:30:00,150.305,150.305,150.295,150.3,66200000.0
2009-10-27 22:31:00,150.3,150.3,150.295,150.295,20400000.0
2009-10-27 22:32:00,150.295,150.32,150.29,150.315,107000000.0
2009-10-27 22:33:00,150.315,150.33,150.305,150.32,78200000.0
2009-10-27 22:34:00,150.32,150.34,150.32,150.34,99000000.0
2009-10-27 22:35:00,150.34,150.34,150.325,150.325,147400000.0
2009-10-27 22:36:00,150.325,150.325,150.305,150.305,139000000.0
2009-10-27 22:37:00,150.31,150.345,150.31,150.335,96100000.0
2009-10-27 22:38:00,150.325,150.325,150.315,150.325,64300000.0
2009-10-27 22:39:00,150.33,150.33,150.315,150.315,47700000.0
2009-10-27 22:40:00,150.325,150.325,150.3,150.305,76400000.0
2009-10-27 22:41:00,150.3,150.31,150.3,150.305,21100000.0
2009-10-27 22:42:00,150.305,150.305,150.285,150.285,36100000.0
2009-10-27 22:43:00,150.285,150.325,150.285,150.3,104300000.0
2009-10-27 22:44:00,150.3,150.315,150.3,150.31,64600000.0
2009-10-27 22:45:00,150.305,150.305,150.295,150.305,40400000.0
2009-10-27 22:46:00,150.305,150.34,150.305,150.34,54200000.0
2009-10-27 22:47:00,150.34,150.345,150.32,150.335,178800000.0
2009-10-27 22:48:00,150.335,150.37,150.335,150.36,155700000.0
2009-10-27 22:49:00,150.36,150.36,150.345,150.35,68100000.0
2009-10-27 22:50:00,150.345,150.365,150.34,150.345,61400000.0
2009-10-27 22:51:00,150.34,150.345,150.315,150.34,108900000.0
2009-10-27 22:52:00,150.335,150.35,150.33,150.33,46400000.0
2009-10-27 22:53:00,150.33,150.34,150.325,150.325,30600000.0
2009-10-27 22:54:00,150.325,150.325,150.315,150.315,16000000.0
2009-10-27 22:55:00,150.31,150.315,150.28,150.315,104400000.0
2009-10-27 22:56:00,150.31,150.325,150.305,150.315,40200000.0
2009-10-27 22:57:00,150.315,150.335,150.295,150.31,67600000.0
2009-10-27 22:58:00,150.31,150.32,150.285,150.29,97800000.0
2009-10-27 22:59:00,150.3,150.3,150.225,150.225,35000000.0
2009-10-27 23:00:00,150.22,150.225,150.2,150.205,34000000.0
2009-10-27 23:01:00,150.21,150.255,150.205,150.245,12000000.0
2009-10-27 23:02:00,150.245,150.245,150.215,150.225,12600000.0
2009-10-27 23:03:00,150.215,150.215,150.21,150.215,12200000.0
2009-10-27 23:04:00,150.21,150.25,150.21,150.25,23200000.0
2009-10-27 23:05:00,150.26,150.26,150.245,150.245,11200000.0
2009-10-27 23:06:00,150.25,150.25,150.2,150.22,15600000.0
2009-10-27 23:07:00,150.22,150.225,150.18,150.21,49800000.0
2009-10-27 23:08:00,150.215,150.285,150.205,150.26,53000000.0
2009-10-27 23:09:00,150.27,150.29,150.27,150.29,15000000.0
2009-10-27 23:10:00,150.28,150.315,150.28,150.305,33000000.0
2009-10-27 23:11:00,150.31,150.325,150.295,150.3,31400000.0
2009-10-27 23:12:00,150.29,150.29,150.28,150.28,9000000.0
2009-10-27 23:13:00,150.285,150.325,150.285,150.325,28200000.0
2009-10-27 23:14:00,150.315,150.34,150.315,150.34,27100000.0
2009-10-27 23:15:00,150.34,150.37,150.335,150.34,59400000.0
2009-10-27 23:16:00,150.34,150.345,150.32,150.33,35400000.0
2009-10-27 23:17:00,150.33,150.37,150.3,150.355,94200000.0
2009-10-27 23:18:00,150.355,150.36,150.345,150.35,25600000.0
2009-10-27 23:19:00,150.345,150.345,150.335,150.335,26800000.0
2009-10-27 23:20:00,150.308,150.324,150.294,150.297,117700000.0
2009-10-27 23:21:00,150.335,150.37,150.335,150.37,15800000.0
2009-10-27 23:22:00,150.375,150.375,150.335,150.365,31200000.0
2009-10-27 23:23:00,150.365,150.375,150.36,150.36,15000000.0
2009-10-27 23:24:00,150.36,150.36,150.345,150.345,37400000.0
2009-10-27 23:25:00,150.345,150.35,150.345,150.35,16800000.0
2009-10-27 23:26:00,150.35,150.35,150.27,150.285,64600000.0
2009-10-27 23:27:00,150.285,150.285,150.26,150.27,23400000.0
2009-10-27 23:28:00,150.27,150.28,150.265,150.27,17600000.0
2009-10-27 23:29:00,150.26,150.265,150.245,150.255,33600000.0
2009-10-27 23:30:00,150.255,150.255,150.255,150.255,27000000.0
2009-10-27 23:31:00,150.245,150.26,150.24,150.24,62600000.0
2009-10-27 23:32:00,150.24,150.29,150.24,150.29,58000000.0
2009-10-27 23:33:00,150.295,150.295,150.295,150.295,2800000.0
2009-10-27 23:34:00,150.295,150.295,150.285,150.285,14400000.0
2009-10-27 23:35:00,150.285,150.29,150.285,150.29,9000000.0
2009-10-27 23:36:00,150.295,150.3,150.295,150.3,7200000.0
2009-10-27 23:37:00,150.3,150.32,150.3,150.32,49200000.0
2009-10-27 23:38:00,150.315,150.315,150.25,150.255,50600000.0
2009-10-27 23:39:00,150.25,150.315,150.245,150.31,129900000.0
2009-10-27 23:40:00,150.305,150.34,150.295,150.34,50800000.0
2009-10-27 23:41:00,150.335,150.335,150.335,150.335,2800000.0
2009-10-27 23:42:00,150.34,150.35,150.34,150.345,34000000.0
2009-10-27 23:43:00,150.345,150.345,150.345,150.345,3000000.0
2009-10-27 23:44:00,150.345,150.345,150.345,150.345,3000000.0
2009-10-27 23:45:00,150.345,150.345,150.33,150.33,52600000.0
2009-10-27 23:46:00,150.33,150.35,150.32,150.335,98400000.0
2009-10-27 23:47:00,150.34,150.34,150.315,150.335,111500000.0
2009-10-27 23:48:00,150.33,150.345,150.325,150.34,57700000.0
2009-10-27 23:49:00,150.34,150.34,150.33,150.335,23200000.0
2009-10-27 23:50:00,150.325,150.365,150.325,150.355,47400000.0
2009-10-27 23:51:00,150.355,150.355,150.35,150.35,5600000.0
2009-10-27 23:52:00,150.355,150.375,150.35,150.375,43800000.0
2009-10-27 23:53:00,150.375,150.375,150.34,150.35,34200000.0
2009-10-27 23:54:00,150.345,150.35,150.34,150.35,32200000.0
2009-10-27 23:55:00,150.355,150.355,150.345,150.345,5200000.0
2009-10-27 23:56:00,150.34,150.34,150.34,150.34,6000000.0
2009-10-27 23:57:00,150.34,150.35,150.325,150.345,136800000.0
2009-10-27 23:58:00,150.33,150.33,150.31,150.31,72600000.0
2009-10-27 23:59:00,150.31,150.325,150.27,150.27,124500000.0
2009-10-28 00:00:00,150.265,150.27,150.235,150.25,128300000.0
2009-10-28 00:01:00,150.245,150.265,150.24,150.25,130400000.0
2009-10-28 00:02:00,150.25,150.25,150.23,150.245,16000000.0
2009-10-28 00:03:00,150.245,150.255,150.225,150.245,40700000.0
2009-10-28 00:04:00,150.245,150.25,150.235,150.245,112000000.0
2009-10-28 00:05:00,150.245,150.265,150.235,150.26,34800000.0
2009-10-28 00:06:00,150.265,150.27,150.255,150.265,19200000.0
2009-10-28 00:07:00,150.26,150.265,150.25,150.265,30700000.0
2009-10-28 00:08:00,150.265,150.27,150.25,150.25,42600000.0
2009-10-28 00:09:00,150.25,150.265,150.245,150.255,54700000.0
2009-10-28 00:10:00,150.255,150.265,150.245,150.26,57200000.0
2009-10-28 00:11:00,150.26,150.26,150.25,150.25,12000000.0
2009-10-28 00:12:00,150.25,150.26,150.25,150.26,33600000.0
2009-10-28 00:13:00,150.255,150.26,150.225,150.23,58800000.0
2009-10-28 00:14:00,150.225,150.25,150.225,150.24,16400000.0
2009-10-28 00:15:00,150.24,150.25,150.24,150.245,69200000.0
2009-10-28 00:16:00,150.245,150.25,150.24,150.25,17000000.0
2009-10-28 00:17:00,150.25,150.25,150.25,150.25,5800000.0
2009-10-28 00:18:00,150.25,150.25,150.25,150.25,9400000.0
2009-10-28 00:19:00,150.25,150.25,150.25,150.25,5800000.0
2009-10-28 00:20:00,150.25,150.25,150.19,150.22,79200000.0
2009-10-28 00:21:00,150.22,150.22,150.21,150.22,11600000.0
2009-10-28 00:22:00,150.215,150.215,150.2,150.2,18400000.0
2009-10-28 00:23:00,150.2,150.21,150.195,150.2,72200000.0
2009-10-28 00:24:00,150.2,150.225,150.195,150.205,46000000.0
2009-10-28 00:25:00,150.205,150.215,150.205,150.21,12200000.0
2009-10-28 00:26:00,150.215,150.24,150.205,150.24,28600000.0
2009-10-28 00:27:00,150.24,150.245,150.195,150.2,18000000.0
2009-10-28 00:28:00,150.205,150.22,150.195,150.22,20400000.0
2009-10-28 00:29:00,150.22,150.24,150.215,150.235,70200000.0
2009-10-28 00:30:00,150.235,150.245,150.235,150.245,6000000.0
2009-10-28 00:31:00,150.245,150.25,150.245,150.245,12600000.0
2009-10-28 00:32:00,150.245,150.25,150.245,150.25,8400000.0
2009-10-28 00:33:00,150.26,150.26,150.25,150.25,2800000.0
2009-10-28 00:34:00,150.25,150.26,150.25,150.255,15400000.0
2009-10-28 00:35:00,150.26,150.26,150.25,150.25,5200000.0
2009-10-28 00:36:00,150.255,150.255,150.25,150.25,4200000.0
2009-10-28 00:37:00,150.24,150.27,150.225,150.225,39800000.0
2009-10-28 00:38:00,150.225,150.235,150.22,150.225,13800000.0
2009-10-28 00:39:00,150.225,150.25,150.225,150.245,48500000.0
2009-10-28 00:40:00,150.245,150.245,150.205,150.225,48400000.0
2009-10-28 00:41:00,150.215,150.215,150.195,150.195,50000000.0
2009-10-28 00:42:00,150.205,150.23,150.205,150.215,26600000.0
2009-10-28 00:43:00,150.215,150.23,150.205,150.22,19600000.0
2009-10-28 00:44:00,150.22,150.22,150.205,150.205,23800000.0
2009-10-28 00:45:00,150.205,150.22,150.205,150.21,40600000.0
2009-10-28 00:46:00,150.21,150.225,150.19,150.195,109400000.0
2009-10-28 00:47:00,150.195,150.225,150.185,150.21,110800000.0
2009-10-28 00:48:00,150.21,150.28,150.21,150.24,100400000.0
2009-10-28 00:49:00,150.24,150.24,150.195,150.215,35600000.0
2009-10-28 00:50:00,150.19,150.26,150.19,150.235,33800000.0
2009-10-28 00:51:00,150.225,150.225,150.2,150.215,78400000.0
2009-10-28 00:52:00,150.21,150.255,150.2,150.255,95100000.0
2009-10-28 00:53:00,150.25,150.28,150.23,150.275,62800000.0
2009-10-28 00:54:00,150.275,150.3,150.245,150.265,94800000.0
2009-10-28 00:55:00,150.265,150.285,150.25,150.265,46600000.0
2009-10-28 00:56:00,150.285,150.285,150.27,150.28,15900000.0
2009-10-28 00:57:00,150.26,150.275,150.24,150.24,38300000.0
2009-10-28 00:58:00,150.245,150.255,150.24,150.255,16600000.0
2009-10-28 00:59:00,150.255,150.26,150.245,150.25,13600000.0
2009-10-28 01:00:00,150.25,150.265,150.225,150.26,40800000.0
2009-10-28 01:01:00,150.245,150.295,150.245,150.295,26000000.0
2009-10-28 01:02:00,150.31,150.315,150.255,150.265,82000000.0
2009-10-28 01:03:00,150.27,150.285,150.235,150.25,38200000.0
2009-10-28 01:04:00,150.255,150.255,150.25,150.25,2800000.0
2009-10-28 01:05:00,150.225,150.236,150.203,150.209,196200000.0
2009-10-28 01:06:00,150.255,150.255,150.25,150.255,8400000.0
2009-10-28 01:07:00,150.26,150.28,150.26,150.275,28800000.0
2009-10-28 01:08:00,150.275,150.3,150.275,150.3,17800000.0
2009-10-28 01:09:00,150.3,150.33,150.29,150.325,102600000.0
2009-10-28 01:10:00,150.325,150.35,150.32,150.345,70500000.0
2009-10-28 01:11:00,150.345,150.39,150.345,150.38,42200000.0
2009-10-28 01:12:00,150.375,150.38,150.36,150.375,46400000.0
2009-10-28 01:13:00,150.38,150.38,150.36,150.36,40600000.0
2009-10-28 01:14:00,150.36,150.36,150.345,150.345,38600000.0
2009-10-28 01:15:00,150.35,150.355,150.345,150.345,7400000.0
2009-10-28 01:16:00,150.322,150.334,150.3,150.3,141800000.0
2009-10-28 01:17:00,150.34,150.355,150.34,150.355,11200000.0
2009-10-28 01:18:00,150.35,150.35,150.345,150.345,4200000.0
2009-10-28 01:19:00,150.345,150.345,150.34,150.34,2800000.0
2009-10-28 01:20:00,150.34,150.345,150.31,150.33,39000000.0
2009-10-28 01:21:00,150.335,150.34,150.3,150.305,31800000.0
2009-10-28 01:22:00,150.305,150.315,150.3,150.315,20600000.0
2009-10-28 01:23:00,150.32,150.33,150.315,150.33,5600000.0
2009-10-28 01:24:00,150.34,150.355,150.33,150.35,50800000.0
2009-10-28 01:25:00,150.34,150.34,150.33,150.33,20600000.0
2009-10-28 01:26:00,150.33,150.335,150.33,150.335,12800000.0
2009-10-28 01:27:00,150.335,150.35,150.325,150.35,43000000.0
2009-10-28 01:28:00,150.35,150.36,150.34,150.36,51800000.0
2009-10-28 01:29:00,150.355,150.355,150.335,150.35,77800000.0
2009-10-28 01:30:00,150.35,150.37,150.33,150.335,55800000.0
2009-10-28 01:31:00,150.335,150.36,150.31,150.34,138200000.0
2009-10-28 01:32:00,150.33,150.33,150.285,150.29,64200000.0
2009-10-28 01:33:00,150.29,150.29,150.28,150.28,33000000.0
2009-10-28 01:34:00,150.28,150.28,150.25,150.26,51800000.0
2009-10-28 01:35:00,150.26,150.26,150.24,150.245,102400000.0
2009-10-28 01:36:00,150.245,150.26,150.225,150.23,86300000.0
2009-10-28 01:37:00,150.23,150.24,150.185,150.225,144500000.0
2009-10-28 01:38:00,150.225,150.25,150.21,150.235,79400000.0
2009-10-28 01:39:00,150.235,150.26,150.22,150.225,76700000.0
2009-10-28 01:40:00,150.21,150.22,150.18,150.195,133500000.0
2009-10-28 01:41:00,150.195,150.21,150.195,150.21,28000000.0
2009-10-28 01:42:00,150.21,150.23,150.205,150.225,58000000.0
2009-10-28 01:43:00,150.22,150.25,150.195,150.2,114000000.0
2009-10-28 01:44:00,150.2,150.21,150.16,150.2,144000000.0
2009-10-28 01:45:00,150.2,150.275,150.2,150.27,189100000.0
2009-10-28 01:46:00,150.265,150.3,150.245,150.28,62200000.0
2009-10-28 01:47:00,150.28,150.28,150.23,150.24,53600000.0
2009-10-28 01:48:00,150.24,150.255,150.23,150.245,93000000.0
2009-10-28 01:49:00,150.245,150.265,150.22,150.225,104100000.0
2009-10-28 01:50:00,150.22,150.24,150.215,150.23,104600000.0
2009-10-28 01:51:00,150.225,150.25,150.225,150.25,73900000.0
2009-10-28 01:52:00,150.265,150.315,150.265,150.3,62400000.0
2009-10-28 01:53:00,150.3,150.3,150.295,150.295,14200000.0
2009-10-28 01:54:00,150.295,150.295,150.26,150.26,54400000.0
2009-10-28 01:55:00,150.255,150.265,150.25,150.26,25100000.0
2009-10-28 01:56:00,150.255,150.255,150.225,150.245,26800000.0
2009-10-28 01:57:00,150.245,150.245,150.18,150.185,69000000.0
2009-10-28 01:58:00,150.185,150.21,150.18,150.19,75200000.0
2009-10-28 01:59:00,150.195,150.26,150.195,150.245,85000000.0
2009-10-28 02:00:00,150.245,150.35,150.245,150.35,211600000.0
2009-10-28 02:01:00,150.355,150.37,150.34,150.36,125200000.0
2009-10-28 02:02:00,150.36,150.36,150.33,150.335,83200000.0
2009-10-28 02:03:00,150.34,150.4,150.33,150.345,121800000.0
2009-10-28 02:04:00,150.355,150.4,150.335,150.35,175400000.0
2009-10-28 02:05:00,150.34,150.38,150.325,150.375,105400000.0
2009-10-28 02:06:00,150.375,150.375,150.34,150.35,58400000.0
2009-10-28 02:07:00,150.35,150.365,150.3,150.31,169200000.0
2009-10-28 02:08:00,150.31,150.33,150.24,150.24,127700000.0
2009-10-28 02:09:00,150.225,150.28,150.17,150.25,164400000.0
2009-10-28 02:10:00,150.26,150.305,150.245,150.305,125900000.0
2009-10-28 02:11:00,150.305,150.315,150.25,150.255,113100000.0
2009-10-28 02:12:00,150.255,150.255,150.2,150.205,89400000.0
2009-10-28 02:13:00,150.205,150.24,150.2,150.235,123400000.0
2009-10-28 02:14:00,150.24,150.275,150.235,150.275,63800000.0
2009-10-28 02:15:00,150.28,150.3,150.275,150.295,169400000.0
2009-10-28 02:16:00,150.295,150.3,150.27,150.285,126700000.0
2009-10-28 02:17:00,150.285,150.285,150.22,150.22,142300000.0
2009-10-28 02:18:00,150.21,150.215,150.16,150.21,111400000.0
2009-10-28 02:19:00,150.21,150.225,150.205,150.22,83300000.0
2009-10-28 02:20:00,150.235,150.235,150.18,150.19,148000000.0
2009-10-28 02:21:00,150.185,150.225,150.18,150.225,107200000.0
2009-10-28 02:22:00,150.22,150.22,150.135,150.17,156600000.0
2009-10-28 02:23:00,150.17,150.185,150.155,150.16,158400000.0
2009-10-28 02:24:00,150.16,150.175,150.16,150.16,118800000.0
2009-10-28 02:25:00,150.16,150.195,150.16,150.195,208000000.0
2009-10-28 02:26:00,150.2,150.205,150.175,150.19,61600000.0
2009-10-28 02:27:00,150.185,150.195,150.16,150.165,90700000.0
2009-10-28 02:28:00,150.17,150.205,150.17,150.205,206800000.0
2009-10-28 02:29:00,150.205,150.205,150.15,150.195,155000000.0
2009-10-28 02:30:00,150.2,150.285,150.195,150.265,242400000.0
2009-10-28 02:31:00,150.265,150.265,150.195,150.195,140100000.0
2009-10-28 02:32:00,150.195,150.265,150.19,150.26,200700000.0
2009-10-28 02:33:00,150.245,150.265,150.165,150.165,131400000.0
2009-10-28 02:34:00,150.16,150.21,150.16,150.185,133700000.0
2009-10-28 02:35:00,150.19,150.24,150.17,150.17,236800000.0
2009-10-28 02:36:00,150.175,150.185,150.105,150.18,274000000.0
2009-10-28 02:37:00,150.18,150.195,150.085,150.09,303100000.0
2009-10-28 02:38:00,150.095,150.125,150.065,150.07,146000000.0
2009-10-28 02:39:00,150.075,150.095,150.055,150.085,175200000.0
2009-10-28 02:40:00,150.085,150.12,150.05,150.09,185100000.0
2009-10-28 02:41:00,150.09,150.11,150.085,150.1,104000000.0
2009-10-28 02:42:00,150.1,150.105,150.07,150.09,201700000.0
2009-10-28 02:43:00,150.085,150.105,150.03,150.035,221700000.0
2009-10-28 02:44:00,150.035,150.045,149.975,149.985,194300000.0
2009-10-28 02:45:00,149.985,150.05,149.97,150.035,169600000.0
2009-10-28 02:46:00,150.04,150.075,150.02,150.035,97800000.0
2009-10-28 02:47:00,150.045,150.085,150.03,150.04,172600000.0
2009-10-28 02:48:00,150.04,150.05,149.96,149.965,280200000.0
2009-10-28 02:49:00,149.955,149.975,149.855,149.865,249200000.0
2009-10-28 02:50:00,149.865,149.865,149.785,149.8,210500000.0
2009-10-28 02:51:00,149.8,149.84,149.79,149.82,185900000.0
2009-10-28 02:52:00,149.83,149.875,149.82,149.825,170700000.0
2009-10-28 02:53:00,149.825,149.825,149.735,149.74,169200000.0
2009-10-28 02:54:00,149.745,149.745,149.6,149.605,275800000.0
2009-10-28 02:55:00,149.6,149.675,149.59,149.67,262100000.0
2009-10-28 02:56:00,149.685,149.695,149.63,149.63,240100000.0
2009-10-28 02:57:00,149.63,149.65,149.525,149.625,372500000.0
2009-10-28 02:58:00,149.625,149.67,149.57,149.58,297000000.0
2009-10-28 02:59:00,149.585,149.685,149.585,149.685,189800000.0
2009-10-28 03:00:00,149.69,149.695,149.635,149.65,224100000.0
2009-10-28 03:01:00,149.655,149.675,149.63,149.66,190700000.0
2009-10-28 03:02:00,149.66,149.735,149.655,149.73,215400000.0
2009-10-28 03:03:00,149.73,149.73,149.64,149.655,153900000.0
2009-10-28 03:04:00,149.655,149.68,149.625,149.645,148400000.0
2009-10-28 03:05:00,149.65,149.655,149.585,149.645,195600000.0
2009-10-28 03:06:00,149.64,149.64,149.585,149.585,179700000.0
2009-10-28 03:07:00,149.585,149.585,149.455,149.455,295300000.0
2009-10-28 03:08:00,149.455,149.475,149.44,149.445,375500000.0
2009-10-28 03:09:00,149.445,149.445,149.365,149.4,211200000.0
2009-10-28 03:10:00,149.39,149.41,149.37,149.395,301000000.0
2009-10-28 03:11:00,149.395,149.47,149.37,149.45,203800000.0
2009-10-28 03:12:00,149.445,149.465,149.395,149.42,183200000.0
2009-10-28 03:13:00,149.42,149.435,149.36,149.36,131600000.0
2009-10-28 03:14:00,149.355,149.395,149.345,149.385,146100000.0
2009-10-28 03:15:00,149.385,149.47,149.365,149.405,278600000.0
2009-10-28 03:16:00,149.41,149.41,149.36,149.37,243100000.0
2009-10-28 03:17:00,149.37,149.46,149.345,149.46,300200000.0
2009-10-28 03:18:00,149.455,149.545,149.425,149.545,188800000.0
2009-10-28 03:19:00,149.545,149.585,149.515,149.565,217400000.0
2009-10-28 03:20:00,149.565,149.565,149.48,149.48,274200000.0
2009-10-28 03:21:00,149.475,149.57,149.42,149.57,320000000.0
2009-10-28 03:22:00,149.57,149.6,149.555,149.565,153000000.0
2009-10-28 03:23:00,149.565,149.565,149.54,149.56,99000000.0
2009-10-28 03:24:00,149.56,149.61,149.56,149.6,140800000.0
2009-10-28 03:25:00,149.595,149.67,149.585,149.67,221800000.0
2009-10-28 03:26:00,149.67,149.705,149.665,149.685,187800000.0
2009-10-28 03:27:00,149.685,149.71,149.645,149.68,194500000.0
2009-10-28 03:28:00,149.68,149.68,149.6,149.605,111800000.0
2009-10-28 03:29:00,149.6,149.655,149.6,149.63,130800000.0
2009-10-28 03:30:00,149.63,149.685,149.595,149.68,81200000.0
2009-10-28 03:31:00,149.705,149.715,149.68,149.705,113000000.0
2009-10-28 03:32:00,149.7,149.705,149.67,149.7,65100000.0
2009-10-28 03:33:00,149.675,149.745,149.675,149.71,235700000.0
2009-10-28 03:34:00,149.71,149.72,149.69,149.715,233800000.0
2009-10-28 03:35:00,149.715,149.715,149.675,149.685,65800000.0
2009-10-28 03:36:00,149.685,149.685,149.65,149.65,101600000.0
2009-10-28 03:37:00,149.65,149.715,149.65,149.7,190500000.0
2009-10-28 03:38:00,149.7,149.71,149.65,149.69,175300000.0
2009-10-28 03:39:00,149.69,149.7,149.675,149.7,124600000.0
2009-10-28 03:40:00,149.695,149.7,149.635,149.64,120800000.0
2009-10-28 03:41:00,149.64,149.67,149.64,149.67,62000000.0
2009-10-28 03:42:00,149.675,149.675,149.64,149.64,60400000.0
2009-10-28 03:43:00,149.64,149.645,149.625,149.645,108000000.0
2009-10-28 03:44:00,149.64,149.66,149.62,149.645,124400000.0
2009-10-28 03:45:00,149.645,149.645,149.61,149.615,139600000.0
2009-10-28 03:46:00,149.61,149.62,149.585,149.59,137200000.0
2009-10-28 03:47:00,149.595,149.625,149.545,149.58,247200000.0
2009-10-28 03:48:00,149.58,149.58,149.535,149.545,172200000.0
2009-10-28 03:49:00,149.55,149.57,149.505,149.535,158800000.0
2009-10-28 03:50:00,149.54,149.555,149.51,149.55,104800000.0
2009-10-28 03:51:00,149.55,149.59,149.545,149.555,87600000.0
2009-10-28 03:52:00,149.555,149.59,149.545,149.57,128100000.0
2009-10-28 03:53:00,149.575,149.58,149.545,149.545,45200000.0
2009-10-28 03:54:00,149.545,149.615,149.545,149.61,57900000.0
2009-10-28 03:55:00,149.605,149.625,149.605,149.62,43800000.0
2009-10-28 03:56:00,149.62,149.63,149.565,149.61,102400000.0
2009-10-28 03:57:00,149.605,149.61,149.535,149.56,169900000.0
2009-10-28 03:58:00,149.56,149.57,149.53,149.565,128000000.0
2009-10-28 03:59:00,149.565,149.585,149.565,149.585,52200000.0
2009-10-28 04:00:00,149.585,149.595,149.55,149.56,93000000.0
2009-10-28 04:01:00,149.56,149.595,149.55,149.58,140700000.0
2009-10-28 04:02:00,149.575,149.58,149.525,149.53,175900000.0
2009-10-28 04:03:00,149.525,149.53,149.5,149.52,92200000.0
2009-10-28 04:04:00,149.52,149.53,149.505,149.525,96600000.0
2009-10-28 04:05:00,149.52,149.55,149.52,149.53,71600000.0
2009-10-28 04:06:00,149.535,149.555,149.53,149.545,155300000.0
2009-10-28 04:07:00,149.545,149.545,149.52,149.525,83000000.0
2009-10-28 04:08:00,149.54,149.58,149.515,149.555,171100000.0
2009-10-28 04:09:00,149.545,149.565,149.535,149.535,87600000.0
2009-10-28 04:10:00,149.535,149.56,149.53,149.56,69600000.0
2009-10-28 04:11:00,149.56,149.585,149.56,149.565,76000000.0
2009-10-28 04:12:00,149.58,149.585,149.56,149.56,35200000.0
2009-10-28 04:13:00,149.565,149.6,149.555,149.56,84800000.0
2009-10-28 04:14:00,149.56,149.585,149.555,149.56,109400000.0
2009-10-28 04:15:00,149.57,149.58,149.56,149.56,24400000.0
2009-10-28 04:16:00,149.535,149.56,149.515,149.535,106500000.0
2009-10-28 04:17:00,149.54,149.555,149.53,149.55,27800000.0
2009-10-28 04:18:00,149.555,149.59,149.55,149.59,75200000.0
2009-10-28 04:19:00,149.59,149.605,149.555,149.58,179600000.0
2009-10-28 04:20:00,149.58,149.585,149.505,149.545,152300000.0
2009-10-28 04:21:00,149.545,149.575,149.54,149.575,69100000.0
2009-10-28 04:22:00,149.57,149.615,149.565,149.6,99600000.0
2009-10-28 04:23:00,149.6,149.61,149.575,149.575,59000000.0
2009-10-28 04:24:00,149.575,149.6,149.575,149.58,59400000.0
2009-10-28 04:25:00,149.58,149.625,149.575,149.62,130000000.0
2009-10-28 04:26:00,149.615,149.645,149.605,149.625,151300000.0
2009-10-28 04:27:00,149.63,149.645,149.62,149.645,110200000.0
2009-10-28 04:28:00,149.645,149.685,149.645,149.65,57400000.0
2009-10-28 04:29:00,149.65,149.685,149.645,149.665,38600000.0
2009-10-28 04:30:00,149.665,149.685,149.66,149.67,38900000.0
2009-10-28 04:31:00,149.67,149.675,149.665,149.675,21800000.0
2009-10-28 04:32:00,149.67,149.67,149.66,149.665,7200000.0
2009-10-28 04:33:00,149.655,149.655,149.645,149.65,87200000.0
2009-10-28 04:34:00,149.66,149.665,149.65,149.655,27200000.0
2009-10-28 04:35:00,149.65,149.665,149.64,149.65,64800000.0
2009-10-28 04:36:00,149.65,149.665,149.65,149.65,55800000.0
2009-10-28 04:37:00,149.65,149.705,149.64,149.705,61700000.0
2009-10-28 04:38:00,149.71,149.725,149.665,149.665,94600000.0
2009-10-28 04:39:00,149.665,149.675,149.65,149.665,35000000.0
2009-10-28 04:40:00,149.665,149.675,149.65,149.655,106400000.0
2009-10-28 04:41:00,149.65,149.66,149.62,149.645,113400000.0
2009-10-28 04:42:00,149.64,149.64,149.605,149.61,59200000.0
2009-10-28 04:43:00,149.605,149.605,149.575,149.58,119000000.0
2009-10-28 04:44:00,149.575,149.595,149.495,149.51,124600000.0
2009-10-28 04:45:00,149.51,149.54,149.51,149.535,35300000.0
2009-10-28 04:46:00,149.535,149.54,149.505,149.535,70600000.0
2009-10-28 04:47:00,149.481,149.503,149.479,149.503,7000000.0
2009-10-28 04:48:00,149.555,149.565,149.545,149.555,34200000.0
2009-10-28 04:49:00,149.555,149.565,149.54,149.56,79700000.0
2009-10-28 04:50:00,149.56,149.58,149.56,149.58,38900000.0
2009-10-28 04:51:00,149.575,149.585,149.55,149.555,40400000.0
2009-10-28 04:52:00,149.555,149.565,149.555,149.565,18800000.0
2009-10-28 04:53:00,149.55,149.565,149.51,149.51,73200000.0
2009-10-28 04:54:00,149.51,149.525,149.46,149.49,242000000.0
2009-10-28 04:55:00,149.495,149.505,149.415,149.445,232000000.0
2009-10-28 04:56:00,149.445,149.47,149.405,149.42,257800000.0
2009-10-28 04:57:00,149.42,149.42,149.395,149.4,254800000.0
2009-10-28 04:58:00,149.405,149.405,149.33,149.355,274500000.0
2009-10-28 04:59:00,149.32,149.34,149.26,149.335,275600000.0
2009-10-28 05:00:00,149.335,149.35,149.275,149.29,173800000.0
2009-10-28 05:01:00,149.285,149.345,149.275,149.33,218500000.0
2009-10-28 05:02:00,149.335,149.335,149.28,149.285,220800000.0
2009-10-28 05:03:00,149.285,149.305,149.26,149.285,181200000.0
2009-10-28 05:04:00,149.285,149.29,149.285,149.29,107700000.0
2009-10-28 05:05:00,149.295,149.33,149.295,149.325,136000000.0
2009-10-28 05:06:00,149.325,149.335,149.305,149.33,116100000.0
2009-10-28 05:07:00,149.325,149.36,149.32,149.34,152200000.0
2009-10-28 05:08:00,149.35,149.35,149.295,149.31,133600000.0
2009-10-28 05:09:00,149.31,149.31,149.295,149.3,85900000.0
2009-10-28 05:10:00,149.31,149.32,149.3,149.3,60200000.0
2009-10-28 05:11:00,149.3,149.3,149.285,149.29,135100000.0
2009-10-28 05:12:00,149.29,149.345,149.285,149.345,236400000.0
2009-10-28 05:13:00,149.345,149.375,149.305,149.315,79400000.0
2009-10-28 05:14:00,149.32,149.33,149.29,149.33,145200000.0
2009-10-28 05:15:00,149.345,149.41,149.325,149.38,165500000.0
2009-10-28 05:16:00,149.39,149.39,149.33,149.34,183200000.0
2009-10-28 05:17:00,149.335,149.34,149.285,149.285,186800000.0
2009-10-28 05:18:00,149.295,149.355,149.285,149.345,144300000.0
2009-10-28 05:19:00,149.345,149.37,149.34,149.35,113800000.0
2009-10-28 05:20:00,149.355,149.375,149.345,149.365,101600000.0
2009-10-28 05:21:00,149.365,149.38,149.36,149.365,70300000.0
2009-10-28 05:22:00,149.365,149.385,149.36,149.385,70600000.0
2009-10-28 05:23:00,149.395,149.395,149.38,149.385,79600000.0
2009-10-28 05:24:00,149.385,149.4,149.36,149.385,121000000.0
2009-10-28 05:25:00,149.39,149.39,149.335,149.37,46800000.0
2009-10-28 05:26:00,149.37,149.405,149.365,149.4,126400000.0
2009-10-28 05:27:00,149.4,149.455,149.395,149.445,275500000.0
2009-10-28 05:28:00,149.43,149.46,149.43,149.445,61500000.0
2009-10-28 05:29:00,149.445,149.445,149.42,149.425,116100000.0
2009-10-28 05:30:00,149.425,149.455,149.42,149.435,148800000.0
2009-10-28 05:31:00,149.435,149.445,149.41,149.43,141200000.0
2009-10-28 05:32:00,149.435,149.445,149.43,149.43,49800000.0
2009-10-28 05:33:00,149.425,149.43,149.4,149.41,158100000.0
2009-10-28 05:34:00,149.41,149.435,149.41,149.43,79900000.0
2009-10-28 05:35:00,149.43,149.445,149.43,149.445,15000000.0
2009-10-28 05:36:00,149.435,149.44,149.415,149.435,96500000.0
2009-10-28 05:37:00,149.435,149.46,149.435,149.445,31000000.0
2009-10-28 05:38:00,149.445,149.45,149.43,149.43,64200000.0
2009-10-28 05:39:00,149.43,149.43,149.395,149.4,103300000.0
2009-10-28 05:40:00,149.395,149.41,149.355,149.355,110100000.0
2009-10-28 05:41:00,149.365,149.365,149.345,149.35,110700000.0
2009-10-28 05:42:00,149.35,149.38,149.345,149.36,141800000.0
2009-10-28 05:43:00,149.36,149.36,149.35,149.355,89400000.0
2009-10-28 05:44:00,149.355,149.36,149.34,149.345,166500000.0
2009-10-28 05:45:00,149.36,149.36,149.31,149.315,215500000.0
2009-10-28 05:46:00,149.31,149.33,149.3,149.3,182100000.0
2009-10-28 05:47:00,149.3,149.315,149.28,149.295,214200000.0
2009-10-28 05:48:00,149.295,149.305,149.28,149.285,179400000.0
2009-10-28 05:49:00,149.285,149.31,149.28,149.3,168000000.0
2009-10-28 05:50:00,149.3,149.31,149.275,149.28,98800000.0
2009-10-28 05:51:00,149.28,149.29,149.21,149.22,91400000.0
2009-10-28 05:52:00,149.225,149.225,149.135,149.16,259300000.0
2009-10-28 05:53:00,149.175,149.215,149.155,149.205,183400000.0
2009-10-28 05:54:00,149.2,149.23,149.19,149.23,197200000.0
2009-10-28 05:55:00,149.23,149.255,149.23,149.235,285400000.0
2009-10-28 05:56:00,149.245,149.315,149.245,149.315,376300000.0
2009-10-28 05:57:00,149.315,149.315,149.275,149.28,78600000.0
2009-10-28 05:58:00,149.275,149.275,149.24,149.24,107000000.0
2009-10-28 05:59:00,149.24,149.265,149.23,149.23,106700000.0
2009-10-28 06:00:00,149.23,149.24,149.21,149.225,154300000.0
2009-10-28 06:01:00,149.22,149.245,149.195,149.2,186200000.0
2009-10-28 06:02:00,149.2,149.245,149.2,149.22,89700000.0
2009-10-28 06:03:00,149.225,149.27,149.225,149.25,204900000.0
2009-10-28 06:04:00,149.25,149.265,149.23,149.24,227400000.0
2009-10-28 06:05:00,149.24,149.245,149.225,149.235,75300000.0
2009-10-28 06:06:00,149.235,149.24,149.235,149.24,48600000.0
2009-10-28 06:07:00,149.24,149.24,149.215,149.23,131100000.0
2009-10-28 06:08:00,149.23,149.255,149.2,149.205,173300000.0
2009-10-28 06:09:00,149.205,149.215,149.19,149.2,103400000.0
2009-10-28 06:10:00,149.21,149.22,149.12,149.125,259800000.0
2009-10-28 06:11:00,149.125,149.14,149.11,149.135,213000000.0
2009-10-28 06:12:00,149.125,149.155,149.11,149.145,227300000.0
2009-10-28 06:13:00,149.145,149.145,149.1,149.105,200200000.0
2009-10-28 06:14:00,149.105,149.12,149.065,149.065,235400000.0
2009-10-28 06:15:00,149.065,149.075,149.055,149.065,245100000.0
2009-10-28 06:16:00,149.065,149.075,148.96,148.965,317300000.0
2009-10-28 06:17:00,148.965,148.985,148.95,148.985,314500000.0
2009-10-28 06:18:00,148.985,148.985,148.93,148.97,264300000.0
2009-10-28 06:19:00,148.97,149.05,148.965,149.05,194800000.0
2009-10-28 06:20:00,149.045,149.055,149.0,149.03,171400000.0
2009-10-28 06:21:00,149.02,149.04,149.02,149.03,54000000.0
2009-10-28 06:22:00,149.025,149.055,149.025,149.03,46200000.0
2009-10-28 06:23:00,149.03,149.04,149.005,149.01,111000000.0
2009-10-28 06:24:00,149.01,149.02,149.0,149.01,133100000.0
2009-10-28 06:25:00,149.0,149.01,148.945,148.945,165300000.0
2009-10-28 06:26:00,148.95,149.05,148.93,148.97,299800000.0
2009-10-28 06:27:00,148.97,149.08,148.96,149.07,181500000.0
2009-10-28 06:28:00,149.065,149.09,149.045,149.055,263100000.0
2009-10-28 06:29:00,149.05,149.06,148.945,148.97,264600000.0
2009-10-28 06:30:00,148.97,149.025,148.965,149.01,127600000.0
2009-10-28 06:31:00,149.005,149.035,148.995,149.025,118400000.0
2009-10-28 06:32:00,149.035,149.035,149.005,149.02,138000000.0
2009-10-28 06:33:00,149.025,149.025,148.985,148.985,77200000.0
2009-10-28 06:34:00,148.98,149.04,148.98,149.03,155600000.0
2009-10-28 06:35:00,149.03,149.085,149.03,149.08,171700000.0
2009-10-28 06:36:00,149.08,149.08,149.035,149.055,130900000.0
2009-10-28 06:37:00,149.055,149.07,149.035,149.065,69900000.0
2009-10-28 06:38:00,149.055,149.065,149.03,149.055,159900000.0
2009-10-28 06:39:00,149.06,149.075,149.055,149.07,186300000.0
2009-10-28 06:40:00,149.065,149.07,149.03,149.06,134200000.0
2009-10-28 06:41:00,149.06,149.065,149.05,149.05,112300000.0
2009-10-28 06:42:00,149.055,149.09,149.055,149.085,144600000.0
2009-10-28 06:43:00,149.09,149.095,149.06,149.08,200900000.0
2009-10-28 06:44:00,149.08,149.09,149.05,149.07,128100000.0
2009-10-28 06:45:00,149.065,149.075,149.05,149.065,142200000.0
2009-10-28 06:46:00,149.065,149.075,149.055,149.07,147700000.0
2009-10-28 06:47:00,149.07,149.07,149.05,149.065,44400000.0
2009-10-28 06:48:00,149.07,149.095,149.055,149.065,212700000.0
2009-10-28 06:49:00,149.07,149.115,149.07,149.1,101800000.0
2009-10-28 06:50:00,149.1,149.115,149.08,149.085,206900000.0
2009-10-28 06:51:00,149.08,149.095,149.07,149.075,207200000.0
2009-10-28 06:52:00,149.085,149.125,149.085,149.105,71800000.0
2009-10-28 06:53:00,149.105,149.105,149.075,149.075,125000000.0
2009-10-28 06:54:00,149.085,149.085,149.08,149.08,20200000.0
2009-10-28 06:55:00,149.08,149.105,149.075,149.09,84400000.0
2009-10-28 06:56:00,149.09,149.11,149.08,149.095,115500000.0
2009-10-28 06:57:00,149.1,149.13,149.1,149.115,101600000.0
2009-10-28 06:58:00,149.115,149.13,149.11,149.13,40000000.0
2009-10-28 06:59:00,149.135,149.135,149.11,149.115,67400000.0
2009-10-28 07:00:00,149.125,149.13,149.105,149.125,63200000.0
2009-10-28 07:01:00,149.125,149.135,149.12,149.13,87400000.0
2009-10-28 07:02:00,149.14,149.245,149.14,149.225,180800000.0
2009-10-28 07:03:00,149.225,149.245,149.205,149.245,90200000.0
2009-10-28 07:04:00,149.245,149.26,149.235,149.255,142000000.0
2009-10-28 07:05:00,149.255,149.28,149.235,149.245,157800000.0
2009-10-28 07:06:00,149.245,149.245,149.21,149.23,250000000.0
2009-10-28 07:07:00,149.24,149.26,149.235,149.24,118200000.0
2009-10-28 07:08:00,149.25,149.25,149.2,149.205,93200000.0
2009-10-28 07:09:00,149.205,149.23,149.2,149.225,107700000.0
2009-10-28 07:10:00,149.225,149.235,149.22,149.22,70900000.0
2009-10-28 07:11:00,149.22,149.235,149.22,149.225,129800000.0
2009-10-28 07:12:00,149.225,149.24,149.21,149.21,154900000.0
2009-10-28 07:13:00,149.21,149.235,149.205,149.235,74700000.0
2009-10-28 07:14:00,149.23,149.25,149.225,149.23,164800000.0
2009-10-28 07:15:00,149.23,149.235,149.195,149.195,162600000.0
2009-10-28 07:16:00,149.2,149.215,149.17,149.175,91600000.0
2009-10-28 07:17:00,149.17,149.18,149.155,149.155,69100000.0
2009-10-28 07:18:00,149.155,149.165,149.15,149.16,65100000.0
2009-10-28 07:19:00,149.155,149.17,149.125,149.145,117900000.0
2009-10-28 07:20:00,149.15,149.15,149.12,149.13,78400000.0
2009-10-28 07:21:00,149.13,149.145,149.09,149.09,132200000.0
2009-10-28 07:22:00,149.08,149.095,149.07,149.085,103100000.0
2009-10-28 07:23:00,149.085,149.09,149.085,149.09,20800000.0
2009-10-28 07:24:00,149.09,149.09,149.065,149.07,61000000.0
2009-10-28 07:25:00,149.07,149.09,149.025,149.065,161600000.0
2009-10-28 07:26:00,149.065,149.105,149.04,149.055,142300000.0
2009-10-28 07:27:00,149.05,149.05,148.92,148.965,146700000.0
2009-10-28 07:28:00,148.965,149.01,148.92,148.995,203800000.0
2009-10-28 07:29:00,148.995,149.09,148.98,149.075,296800000.0
2009-10-28 07:30:00,149.07,149.115,149.06,149.11,193100000.0
2009-10-28 07:31:00,149.11,149.115,149.07,149.105,215200000.0
2009-10-28 07:32:00,149.105,149.115,149.08,149.08,60800000.0
2009-10-28 07:33:00,149.085,149.12,149.085,149.12,92000000.0
2009-10-28 07:34:00,149.135,149.18,149.13,149.18,228900000.0
2009-10-28 07:35:00,149.175,149.175,149.15,149.165,142100000.0
2009-10-28 07:36:00,149.165,149.175,149.165,149.175,56800000.0
2009-10-28 07:37:00,149.175,149.185,149.155,149.18,66400000.0
2009-10-28 07:38:00,149.175,149.19,149.085,149.095,150500000.0
2009-10-28 07:39:00,149.095,149.11,149.065,149.075,67200000.0
2009-10-28 07:40:00,149.075,149.085,149.065,149.075,28900000.0
2009-10-28 07:41:00,149.085,149.12,149.065,149.11,141400000.0
2009-10-28 07:42:00,149.105,149.11,149.085,149.095,49800000.0
2009-10-28 07:43:00,149.1,149.105,149.09,149.09,67400000.0
2009-10-28 07:44:00,149.09,149.12,149.075,149.12,125200000.0
2009-10-28 07:45:00,149.12,149.145,149.115,149.115,107000000.0
2009-10-28 07:46:00,149.12,149.16,149.105,149.105,211900000.0
2009-10-28 07:47:00,149.105,149.125,149.075,149.12,194200000.0
2009-10-28 07:48:00,149.12,149.19,149.12,149.19,109000000.0
2009-10-28 07:49:00,149.185,149.205,149.08,149.135,216000000.0
2009-10-28 07:50:00,149.135,149.145,149.1,149.105,135800000.0
2009-10-28 07:51:00,149.1,149.105,149.095,149.105,27600000.0
2009-10-28 07:52:00,149.105,149.13,149.1,149.125,148100000.0
2009-10-28 07:53:00,149.13,149.145,149.1,149.115,166500000.0
2009-10-28 07:54:00,149.12,149.17,149.115,149.16,97600000.0
2009-10-28 07:55:00,149.16,149.21,149.145,149.195,153600000.0
2009-10-28 07:56:00,149.195,149.225,149.19,149.21,150200000.0
2009-10-28 07:57:00,149.2,149.235,149.19,149.225,180800000.0
2009-10-28 07:58:00,149.225,149.26,149.21,149.225,164900000.0
2009-10-28 07:59:00,149.22,149.265,149.215,149.265,149600000.0
2009-10-28 08:00:00,149.265,149.28,149.24,149.26,134100000.0
2009-10-28 08:01:00,149.26,149.26,149.22,149.235,76100000.0
2009-10-28 08:02:00,149.245,149.255,149.225,149.225,89400000.0
2009-10-28 08:03:00,149.225,149.24,149.225,149.225,111900000.0
2009-10-28 08:04:00,149.23,149.23,149.195,149.195,159300000.0
2009-10-28 08:05:00,149.2,149.225,149.185,149.215,154800000.0
2009-10-28 08:06:00,149.215,149.23,149.205,149.205,100100000.0
2009-10-28 08:07:00,149.205,149.22,149.185,149.205,141500000.0
2009-10-28 08:08:00,149.205,149.22,149.2,149.22,101800000.0
2009-10-28 08:09:00,149.22,149.235,149.21,149.215,84800000.0
2009-10-28 08:10:00,149.215,149.215,149.105,149.115,175300000.0
2009-10-28 08:11:00,149.115,149.12,149.075,149.095,110400000.0
2009-10-28 08:12:00,149.1,149.1,149.035,149.035,109600000.0
2009-10-28 08:13:00,149.03,149.07,149.03,149.06,137900000.0
2009-10-28 08:14:00,149.06,149.11,149.055,149.11,250100000.0
2009-10-28 08:15:00,149.11,149.155,149.09,149.11,217800000.0
2009-10-28 08:16:00,149.11,149.12,149.1,149.1,76000000.0
2009-10-28 08:17:00,149.1,149.195,149.1,149.165,115600000.0
2009-10-28 08:18:00,149.175,149.25,149.17,149.245,187200000.0
2009-10-28 08:19:00,149.245,149.27,149.24,149.245,161500000.0
2009-10-28 08:20:00,149.245,149.34,149.23,149.325,174700000.0
2009-10-28 08:21:00,149.335,149.345,149.31,149.33,92700000.0
2009-10-28 08:22:00,149.33,149.33,149.285,149.285,89800000.0
2009-10-28 08:23:00,149.29,149.31,149.285,149.305,40000000.0
2009-10-28 08:24:00,149.3,149.325,149.295,149.3,128000000.0
2009-10-28 08:25:00,149.315,149.33,149.315,149.325,128400000.0
2009-10-28 08:26:00,149.335,149.335,149.3,149.31,184600000.0
2009-10-28 08:27:00,149.315,149.325,149.295,149.32,102400000.0
2009-10-28 08:28:00,149.32,149.36,149.315,149.36,188500000.0
2009-10-28 08:29:00,149.37,149.39,149.34,149.39,198800000.0
2009-10-28 08:30:00,149.385,149.385,149.34,149.35,152900000.0
2009-10-28 08:31:00,149.36,149.375,149.33,149.345,124100000.0
2009-10-28 08:32:00,149.35,149.35,149.275,149.28,190600000.0
2009-10-28 08:33:00,149.275,149.3,149.275,149.28,93400000.0
2009-10-28 08:34:00,149.285,149.3,149.275,149.28,61100000.0
2009-10-28 08:35:00,149.285,149.29,149.265,149.265,91200000.0
2009-10-28 08:36:00,149.265,149.27,149.25,149.255,113800000.0
2009-10-28 08:37:00,149.255,149.255,149.18,149.19,169000000.0
2009-10-28 08:38:00,149.19,149.215,149.19,149.19,112800000.0
2009-10-28 08:39:00,149.19,149.235,149.19,149.235,156200000.0
2009-10-28 08:40:00,149.235,149.245,149.225,149.245,58200000.0
2009-10-28 08:41:00,149.25,149.3,149.25,149.29,137000000.0
2009-10-28 08:42:00,149.29,149.295,149.265,149.29,119600000.0
2009-10-28 08:43:00,149.285,149.32,149.285,149.315,153100000.0
2009-10-28 08:44:00,149.315,149.32,149.3,149.31,58600000.0
2009-10-28 08:45:00,149.31,149.325,149.285,149.32,123200000.0
2009-10-28 08:46:00,149.32,149.335,149.31,149.31,86000000.0
2009-10-28 08:47:00,149.31,149.37,149.31,149.32,143500000.0
2009-10-28 08:48:00,149.32,149.385,149.315,149.385,169800000.0
2009-10-28 08:49:00,149.385,149.415,149.38,149.405,111800000.0
2009-10-28 08:50:00,149.405,149.45,149.395,149.445,95800000.0
2009-10-28 08:51:00,149.445,149.485,149.445,149.445,149600000.0
2009-10-28 08:52:00,149.445,149.445,149.395,149.395,96200000.0
2009-10-28 08:53:00,149.4,149.48,149.4,149.465,255200000.0
2009-10-28 08:54:00,149.47,149.575,149.465,149.57,277500000.0
2009-10-28 08:55:00,149.575,149.61,149.565,149.57,216600000.0
2009-10-28 08:56:00,149.575,149.6,149.515,149.53,225700000.0
2009-10-28 08:57:00,149.53,149.585,149.53,149.55,212200000.0
2009-10-28 08:58:00,149.56,149.615,149.555,149.605,200200000.0
2009-10-28 08:59:00,149.605,149.61,149.58,149.595,190800000.0
2009-10-28 09:00:00,149.595,149.61,149.58,149.585,132600000.0
2009-10-28 09:01:00,149.61,149.655,149.61,149.63,217400000.0
2009-10-28 09:02:00,149.63,149.645,149.595,149.64,201900000.0
2009-10-28 09:03:00,149.65,149.66,149.62,149.62,130200000.0
2009-10-28 09:04:00,149.62,149.665,149.595,149.655,117200000.0
2009-10-28 09:05:00,149.65,149.65,149.62,149.63,78000000.0
2009-10-28 09:06:00,149.63,149.63,149.57,149.57,122400000.0
2009-10-28 09:07:00,149.57,149.585,149.49,149.52,225700000.0
2009-10-28 09:08:00,149.515,149.525,149.495,149.51,91800000.0
2009-10-28 09:09:00,149.51,149.51,149.415,149.415,206300000.0
2009-10-28 09:10:00,149.42,149.435,149.35,149.355,205400000.0
2009-10-28 09:11:00,149.35,149.38,149.325,149.325,182200000.0
2009-10-28 09:12:00,149.33,149.36,149.31,149.325,277700000.0
2009-10-28 09:13:00,149.315,149.325,149.265,149.265,257400000.0
2009-10-28 09:14:00,149.265,149.27,149.25,149.27,136100000.0
2009-10-28 09:15:00,149.27,149.335,149.27,149.325,155700000.0
2009-10-28 09:16:00,149.33,149.385,149.325,149.365,213700000.0
2009-10-28 09:17:00,149.38,149.38,149.35,149.355,112100000.0
2009-10-28 09:18:00,149.36,149.36,149.29,149.31,215900000.0
2009-10-28 09:19:00,149.31,149.32,149.29,149.3,170300000.0
2009-10-28 09:20:00,149.3,149.33,149.29,149.305,135600000.0
2009-10-28 09:21:00,149.305,149.365,149.3,149.355,168400000.0
2009-10-28 09:22:00,149.355,149.41,149.355,149.4,117700000.0
2009-10-28 09:23:00,149.4,149.41,149.39,149.41,100500000.0
2009-10-28 09:24:00,149.41,149.415,149.35,149.35,102700000.0
2009-10-28 09:25:00,149.35,149.375,149.325,149.375,216100000.0
2009-10-28 09:26:00,149.365,149.385,149.345,149.36,216000000.0
2009-10-28 09:27:00,149.36,149.385,149.35,149.385,169900000.0
2009-10-28 09:28:00,149.38,149.39,149.36,149.375,113300000.0
2009-10-28 09:29:00,149.365,149.375,149.35,149.365,127600000.0
2009-10-28 09:30:00,149.375,149.375,149.35,149.35,159100000.0
2009-10-28 09:31:00,149.365,149.365,149.255,149.265,176700000.0
2009-10-28 09:32:00,149.28,149.3,149.265,149.285,101900000.0
2009-10-28 09:33:00,149.295,149.295,149.28,149.29,126300000.0
2009-10-28 09:34:00,149.29,149.29,149.27,149.285,124200000.0
2009-10-28 09:35:00,149.29,149.305,149.18,149.19,189600000.0
2009-10-28 09:36:00,149.18,149.2,149.095,149.12,265500000.0
2009-10-28 09:37:00,149.12,149.14,149.11,149.14,225200000.0
2009-10-28 09:38:00,149.13,149.135,149.1,149.12,214100000.0
2009-10-28 09:39:00,149.12,149.155,149.12,149.145,148500000.0
2009-10-28 09:40:00,149.145,149.19,149.135,149.19,209100000.0
2009-10-28 09:41:00,149.18,149.2,149.18,149.19,97300000.0
2009-10-28 09:42:00,149.19,149.205,149.165,149.17,113600000.0
2009-10-28 09:43:00,149.18,149.21,149.05,149.105,375200000.0
2009-10-28 09:44:00,149.095,149.195,149.09,149.175,229200000.0
2009-10-28 09:45:00,149.17,149.185,149.15,149.16,111600000.0
2009-10-28 09:46:00,149.16,149.185,149.15,149.17,148000000.0
2009-10-28 09:47:00,149.17,149.26,149.165,149.255,145900000.0
2009-10-28 09:48:00,149.27,149.27,149.215,149.215,201700000.0
2009-10-28 09:49:00,149.225,149.23,149.2,149.215,65600000.0
2009-10-28 09:50:00,149.215,149.275,149.205,149.265,162300000.0
2009-10-28 09:51:00,149.265,149.275,149.255,149.275,72700000.0
2009-10-28 09:52:00,149.275,149.275,149.23,149.24,258100000.0
2009-10-28 09:53:00,149.24,149.27,149.225,149.23,210600000.0
2009-10-28 09:54:00,149.24,149.24,149.175,149.2,147700000.0
2009-10-28 09:55:00,149.205,149.205,149.14,149.16,97600000.0
2009-10-28 09:56:00,149.165,149.245,149.145,149.155,175600000.0
2009-10-28 09:57:00,149.155,149.18,149.145,149.145,127800000.0
2009-10-28 09:58:00,149.165,149.165,149.13,149.145,117100000.0
2009-10-28 09:59:00,149.145,149.17,149.135,149.16,127900000.0
2009-10-28 10:00:00,149.16,149.175,149.14,149.175,200700000.0
2009-10-28 10:01:00,149.175,149.21,149.17,149.195,166700000.0
2009-10-28 10:02:00,149.195,149.25,149.18,149.25,133400000.0
2009-10-28 10:03:00,149.25,149.265,149.045,149.105,224100000.0
2009-10-28 10:04:00,149.1,149.125,149.065,149.085,249100000.0
2009-10-28 10:05:00,149.08,149.13,149.055,149.1,291500000.0
2009-10-28 10:06:00,149.1,149.115,149.065,149.09,128900000.0
2009-10-28 10:07:00,149.095,149.115,149.055,149.095,141000000.0
2009-10-28 10:08:00,149.095,149.13,149.095,149.13,202900000.0
2009-10-28 10:09:00,149.13,149.14,149.11,149.135,174500000.0
2009-10-28 10:10:00,149.15,149.19,149.14,149.165,176600000.0
2009-10-28 10:11:00,149.165,149.185,149.125,149.145,221100000.0
2009-10-28 10:12:00,149.15,149.16,149.05,149.06,181700000.0
2009-10-28 10:13:00,149.06,149.11,149.005,149.01,271600000.0
2009-10-28 10:14:00,149.005,149.08,148.97,149.08,217700000.0
2009-10-28 10:15:00,149.07,149.09,149.03,149.035,147500000.0
2009-10-28 10:16:00,149.035,149.1,149.03,149.085,162900000.0
2009-10-28 10:17:00,149.085,149.14,149.08,149.12,214800000.0
2009-10-28 10:18:00,149.115,149.15,149.11,149.145,164000000.0
2009-10-28 10:19:00,149.145,149.165,149.11,149.135,161100000.0
2009-10-28 10:20:00,149.135,149.155,149.085,149.085,155200000.0
2009-10-28 10:21:00,149.085,149.12,149.085,149.09,118000000.0
2009-10-28 10:22:00,149.09,149.11,149.07,149.08,137100000.0
2009-10-28 10:23:00,149.08,149.08,149.015,149.04,134300000.0
2009-10-28 10:24:00,149.04,149.055,149.035,149.05,84600000.0
2009-10-28 10:25:00,149.045,149.075,149.045,149.075,58400000.0
2009-10-28 10:26:00,149.07,149.085,149.07,149.07,88900000.0
2009-10-28 10:27:00,149.07,149.07,149.05,149.055,127600000.0
2009-10-28 10:28:00,149.07,149.09,149.05,149.055,138000000.0
2009-10-28 10:29:00,149.06,149.125,149.035,149.12,137000000.0
2009-10-28 10:30:00,149.12,149.125,149.075,149.085,175000000.0
2009-10-28 10:31:00,149.08,149.135,149.08,149.115,181900000.0
2009-10-28 10:32:00,149.115,149.125,149.055,149.105,247400000.0
2009-10-28 10:33:00,149.105,149.135,149.08,149.125,203100000.0
2009-10-28 10:34:00,149.125,149.155,149.08,149.13,147000000.0
2009-10-28 10:35:00,149.13,149.15,149.115,149.135,156600000.0
2009-10-28 10:36:00,149.135,149.155,149.105,149.12,136200000.0
2009-10-28 10:37:00,149.12,149.15,149.11,149.14,218700000.0
2009-10-28 10:38:00,149.145,149.18,149.14,149.18,99700000.0
2009-10-28 10:39:00,149.18,149.265,149.165,149.23,195200000.0
2009-10-28 10:40:00,149.235,149.24,149.18,149.19,213200000.0
2009-10-28 10:41:00,149.2,149.21,149.17,149.205,160300000.0
2009-10-28 10:42:00,149.205,149.28,149.19,149.245,189100000.0
2009-10-28 10:43:00,149.235,149.275,149.225,149.24,177000000.0
2009-10-28 10:44:00,149.245,149.27,149.2,149.205,207000000.0
2009-10-28 10:45:00,149.205,149.28,149.195,149.265,214200000.0
2009-10-28 10:46:00,149.265,149.35,149.26,149.285,247800000.0
2009-10-28 10:47:00,149.275,149.29,149.255,149.265,206700000.0
2009-10-28 10:48:00,149.27,149.355,149.27,149.315,238000000.0
2009-10-28 10:49:00,149.315,149.405,149.3,149.405,255900000.0
2009-10-28 10:50:00,149.405,149.44,149.335,149.355,192000000.0
2009-10-28 10:51:00,149.36,149.385,149.32,149.325,222800000.0
2009-10-28 10:52:00,149.34,149.45,149.33,149.43,211100000.0
2009-10-28 10:53:00,149.425,149.425,149.37,149.38,154400000.0
2009-10-28 10:54:00,149.38,149.405,149.36,149.405,180300000.0
2009-10-28 10:55:00,149.395,149.395,149.285,149.365,206900000.0
2009-10-28 10:56:00,149.355,149.45,149.31,149.385,203600000.0
2009-10-28 10:57:00,149.39,149.395,149.345,149.345,151900000.0
2009-10-28 10:58:00,149.35,149.385,149.34,149.355,204700000.0
2009-10-28 10:59:00,149.36,149.365,149.3,149.32,202000000.0
2009-10-28 11:00:00,149.32,149.435,149.32,149.405,221400000.0
2009-10-28 11:01:00,149.405,149.405,149.355,149.375,204300000.0
2009-10-28 11:02:00,149.375,149.44,149.365,149.38,149700000.0
2009-10-28 11:03:00,149.38,149.44,149.345,149.43,192200000.0
2009-10-28 11:04:00,149.425,149.445,149.335,149.335,232700000.0
2009-10-28 11:05:00,149.34,149.34,149.305,149.33,200200000.0
2009-10-28 11:06:00,149.325,149.345,149.265,149.305,148400000.0
2009-10-28 11:07:00,149.305,149.32,149.26,149.265,207600000.0
2009-10-28 11:08:00,149.265,149.345,149.265,149.325,172800000.0
2009-10-28 11:09:00,149.325,149.325,149.235,149.24,137100000.0
2009-10-28 11:10:00,149.24,149.26,149.19,149.235,187500000.0
2009-10-28 11:11:00,149.24,149.275,149.22,149.235,218200000.0
2009-10-28 11:12:00,149.24,149.245,149.165,149.2,156200000.0
2009-10-28 11:13:00,149.2,149.225,149.17,149.2,165100000.0
2009-10-28 11:14:00,149.2,149.23,149.115,149.13,209400000.0
2009-10-28 11:15:00,149.125,149.155,148.995,149.0,181600000.0
2009-10-28 11:16:00,148.99,149.005,148.96,148.98,273000000.0
2009-10-28 11:17:00,148.965,149.005,148.925,148.965,221100000.0
2009-10-28 11:18:00,148.96,148.985,148.915,148.925,151200000.0
2009-10-28 11:19:00,148.925,148.955,148.89,148.92,197100000.0
2009-10-28 11:20:00,148.92,148.94,148.8,148.8,241200000.0
2009-10-28 11:21:00,148.79,148.795,148.645,148.655,279900000.0
2009-10-28 11:22:00,148.67,148.67,148.57,148.64,244500000.0
2009-10-28 11:23:00,148.63,148.63,148.495,148.515,187600000.0
2009-10-28 11:24:00,148.515,148.58,148.475,148.55,245800000.0
2009-10-28 11:25:00,148.55,148.585,148.51,148.54,279800000.0
2009-10-28 11:26:00,148.545,148.57,148.485,148.55,248400000.0
2009-10-28 11:27:00,148.555,148.565,148.48,148.505,212800000.0
2009-10-28 11:28:00,148.505,148.51,148.37,148.385,343200000.0
2009-10-28 11:29:00,148.385,148.49,148.38,148.475,357500000.0
2009-10-28 11:30:00,148.465,148.545,148.46,148.525,261600000.0
2009-10-28 11:31:00,148.52,148.665,148.52,148.615,270800000.0
2009-10-28 11:32:00,148.61,148.65,148.61,148.62,164700000.0
2009-10-28 11:33:00,148.62,148.625,148.535,148.545,285900000.0
2009-10-28 11:34:00,148.55,148.6,148.54,148.575,194600000.0
2009-10-28 11:35:00,148.575,148.6,148.44,148.44,228400000.0
2009-10-28 11:36:00,148.44,148.515,148.415,148.515,254700000.0
2009-10-28 11:37:00,148.515,148.615,148.515,148.595,165600000.0
2009-10-28 11:38:00,148.605,148.64,148.57,148.575,230100000.0
2009-10-28 11:39:00,148.585,148.66,148.575,148.65,169900000.0
2009-10-28 11:40:00,148.64,148.72,148.635,148.655,202440000.0
2009-10-28 11:41:00,148.66,148.78,148.62,148.63,230500000.0
2009-10-28 11:42:00,148.62,148.685,148.62,148.67,220200000.0
2009-10-28 11:43:00,148.67,148.675,148.635,148.65,218700000.0
2009-10-28 11:44:00,148.65,148.705,148.645,148.68,146600000.0
2009-10-28 11:45:00,148.68,148.72,148.68,148.695,120970000.0
2009-10-28 11:46:00,148.695,148.725,148.645,148.65,203100000.0
2009-10-28 11:47:00,148.645,148.67,148.59,148.635,266600000.0
2009-10-28 11:48:00,148.64,148.69,148.635,148.69,105700000.0
2009-10-28 11:49:00,148.69,148.74,148.675,148.74,141500000.0
2009-10-28 11:50:00,148.74,148.77,148.7,148.715,133400000.0
2009-10-28 11:51:00,148.715,148.725,148.665,148.69,193700000.0
2009-10-28 11:52:00,148.69,148.77,148.67,148.695,206300000.0
2009-10-28 11:53:00,148.695,148.715,148.645,148.655,211600000.0
2009-10-28 11:54:00,148.655,148.725,148.635,148.685,241100000.0
2009-10-28 11:55:00,148.685,148.705,148.655,148.705,234400000.0
2009-10-28 11:56:00,148.705,148.705,148.645,148.67,220300000.0
2009-10-28 11:57:00,148.675,148.72,148.64,148.65,203900000.0
2009-10-28 11:58:00,148.65,148.665,148.625,148.625,158100000.0
2009-10-28 11:59:00,148.625,148.7,148.61,148.67,143600000.0
2009-10-28 12:00:00,148.67,148.7,148.625,148.685,203800000.0
2009-10-28 12:01:00,148.685,148.73,148.66,148.725,149400000.0
2009-10-28 12:02:00,148.72,148.735,148.65,148.67,199400000.0
2009-10-28 12:03:00,148.67,148.685,148.64,148.675,163300000.0
2009-10-28 12:04:00,148.675,148.675,148.64,148.66,84500000.0
2009-10-28 12:05:00,148.66,148.715,148.66,148.67,212600000.0
2009-10-28 12:06:00,148.66,148.71,148.64,148.645,277600000.0
2009-10-28 12:07:00,148.65,148.65,148.565,148.585,205800000.0
2009-10-28 12:08:00,148.585,148.635,148.585,148.61,186500000.0
2009-10-28 12:09:00,148.605,148.615,148.58,148.585,148200000.0
2009-10-28 12:10:00,148.59,148.605,148.525,148.58,142570000.0
2009-10-28 12:11:00,148.57,148.595,148.56,148.595,167300000.0
2009-10-28 12:12:00,148.58,148.585,148.55,148.575,183000000.0
2009-10-28 12:13:00,148.575,148.63,148.56,148.595,187900000.0
2009-10-28 12:14:00,148.6,148.63,148.595,148.61,202100000.0
2009-10-28 12:15:00,148.61,148.635,148.575,148.63,205070000.0
2009-10-28 12:16:00,148.63,148.645,148.585,148.61,144500000.0
2009-10-28 12:17:00,148.6,148.64,148.59,148.595,192300000.0
2009-10-28 12:18:00,148.59,148.67,148.59,148.645,252000000.0
2009-10-28 12:19:00,148.645,148.69,148.64,148.69,167600000.0
2009-10-28 12:20:00,148.69,148.69,148.61,148.645,171900000.0
2009-10-28 12:21:00,148.64,148.655,148.595,148.595,192400000.0
2009-10-28 12:22:00,148.585,148.585,148.51,148.54,172000000.0
2009-10-28 12:23:00,148.55,148.57,148.53,148.54,159400000.0
2009-10-28 12:24:00,148.535,148.59,148.535,148.57,128700000.0
2009-10-28 12:25:00,148.57,148.595,148.56,148.575,97540000.0
2009-10-28 12:26:00,148.575,148.605,148.545,148.55,200400000.0
2009-10-28 12:27:00,148.55,148.565,148.51,148.53,227100000.0
2009-10-28 12:28:00,148.52,148.56,148.51,148.55,274200000.0
2009-10-28 12:29:00,148.55,148.57,148.51,148.51,135700000.0
2009-10-28 12:30:00,148.515,148.545,148.515,148.525,117200000.0
2009-10-28 12:31:00,148.525,148.56,148.51,148.555,174800000.0
2009-10-28 12:32:00,148.57,148.595,148.535,148.59,199500000.0
2009-10-28 12:33:00,148.59,148.59,148.55,148.585,253300000.0
2009-10-28 12:34:00,148.58,148.585,148.545,148.585,141300000.0
2009-10-28 12:35:00,148.585,148.64,148.585,148.64,115800000.0
2009-10-28 12:36:00,148.64,148.65,148.595,148.595,141200000.0
2009-10-28 12:37:00,148.595,148.63,148.525,148.525,149700000.0
2009-10-28 12:38:00,148.525,148.565,148.515,148.565,110000000.0
2009-10-28 12:39:00,148.54,148.555,148.515,148.525,145400000.0
2009-10-28 12:40:00,148.525,148.575,148.515,148.55,193900000.0
2009-10-28 12:41:00,148.555,148.565,148.52,148.555,207500000.0
2009-10-28 12:42:00,148.555,148.56,148.465,148.515,164000000.0
2009-10-28 12:43:00,148.51,148.555,148.5,148.51,132400000.0
2009-10-28 12:44:00,148.51,148.565,148.495,148.545,123000000.0
2009-10-28 12:45:00,148.54,148.635,148.535,148.615,134200000.0
2009-10-28 12:46:00,148.615,148.675,148.585,148.64,216000000.0
2009-10-28 12:47:00,148.645,148.7,148.605,148.61,112200000.0
2009-10-28 12:48:00,148.615,148.665,148.615,148.615,150100000.0
2009-10-28 12:49:00,148.615,148.625,148.6,148.6,80500000.0
2009-10-28 12:50:00,148.615,148.645,148.61,148.635,138700000.0
2009-10-28 12:51:00,148.635,148.685,148.63,148.685,179500000.0
2009-10-28 12:52:00,148.685,148.755,148.68,148.745,216200000.0
2009-10-28 12:53:00,148.745,148.755,148.7,148.725,117400000.0
2009-10-28 12:54:00,148.72,148.74,148.705,148.71,110700000.0
2009-10-28 12:55:00,148.71,148.72,148.7,148.705,117300000.0
2009-10-28 12:56:00,148.705,148.705,148.665,148.69,94800000.0
2009-10-28 12:57:00,148.675,148.725,148.675,148.725,76500000.0
2009-10-28 12:58:00,148.725,148.75,148.685,148.695,249800000.0
2009-10-28 12:59:00,148.695,148.71,148.685,148.685,154900000.0
2009-10-28 13:00:00,148.685,148.765,148.675,148.72,217100000.0
2009-10-28 13:01:00,148.72,148.73,148.685,148.71,167900000.0
2009-10-28 13:02:00,148.71,148.74,148.685,148.74,116000000.0
2009-10-28 13:03:00,148.735,148.75,148.7,148.71,148100000.0
2009-10-28 13:04:00,148.715,148.785,148.715,148.77,196700000.0
2009-10-28 13:05:00,148.775,148.775,148.745,148.76,135570000.0
2009-10-28 13:06:00,148.76,148.79,148.755,148.78,191600000.0
2009-10-28 13:07:00,148.78,148.835,148.775,148.835,260500000.0
2009-10-28 13:08:00,148.83,148.835,148.78,148.805,130400000.0
2009-10-28 13:09:00,148.8,148.82,148.79,148.81,126500000.0
2009-10-28 13:10:00,148.815,148.845,148.795,148.81,150600000.0
2009-10-28 13:11:00,148.805,148.83,148.78,148.83,214600000.0
2009-10-28 13:12:00,148.83,148.83,148.77,148.82,199200000.0
2009-10-28 13:13:00,148.82,148.82,148.755,148.785,170300000.0
2009-10-28 13:14:00,148.795,148.835,148.745,148.745,164100000.0
2009-10-28 13:15:00,148.745,148.745,148.66,148.67,187500000.0
2009-10-28 13:16:00,148.66,148.68,148.555,148.565,253500000.0
2009-10-28 13:17:00,148.565,148.615,148.54,148.54,177800000.0
2009-10-28 13:18:00,148.54,148.585,148.53,148.585,167300000.0
2009-10-28 13:19:00,148.585,148.63,148.56,148.62,200900000.0
2009-10-28 13:20:00,148.615,148.65,148.595,148.61,216100000.0
2009-10-28 13:21:00,148.61,148.635,148.515,148.515,248200000.0
2009-10-28 13:22:00,148.515,148.515,148.42,148.5,239100000.0
2009-10-28 13:23:00,148.505,148.52,148.475,148.5,170500000.0
2009-10-28 13:24:00,148.5,148.535,148.5,148.515,82000000.0
2009-10-28 13:25:00,148.515,148.555,148.485,148.485,120500000.0
2009-10-28 13:26:00,148.485,148.525,148.37,148.37,205500000.0
2009-10-28 13:27:00,148.38,148.49,148.38,148.44,214500000.0
2009-10-28 13:28:00,148.435,148.455,148.35,148.35,180200000.0
2009-10-28 13:29:00,148.34,148.385,148.32,148.365,228400000.0
2009-10-28 13:30:00,148.365,148.51,148.365,148.43,238700000.0
2009-10-28 13:31:00,148.425,148.465,148.405,148.465,174300000.0
2009-10-28 13:32:00,148.47,148.48,148.455,148.465,121000000.0
2009-10-28 13:33:00,148.47,148.475,148.43,148.475,154500000.0
2009-10-28 13:34:00,148.47,148.495,148.45,148.465,196900000.0
2009-10-28 13:35:00,148.465,148.47,148.405,148.405,152400000.0
2009-10-28 13:36:00,148.405,148.425,148.375,148.4,159800000.0
2009-10-28 13:37:00,148.4,148.435,148.38,148.435,141600000.0
2009-10-28 13:38:00,148.445,148.495,148.435,148.485,132500000.0
2009-10-28 13:39:00,148.49,148.52,148.485,148.495,230800000.0
2009-10-28 13:40:00,148.495,148.505,148.465,148.48,215200000.0
2009-10-28 13:41:00,148.48,148.5,148.455,148.455,109700000.0
2009-10-28 13:42:00,148.455,148.465,148.4,148.405,115700000.0
2009-10-28 13:43:00,148.4,148.4,148.36,148.37,125300000.0
2009-10-28 13:44:00,148.375,148.395,148.28,148.32,212300000.0
2009-10-28 13:45:00,148.335,148.39,148.325,148.325,189500000.0
2009-10-28 13:46:00,148.325,148.37,148.315,148.365,201100000.0
2009-10-28 13:47:00,148.36,148.42,148.355,148.42,111300000.0
2009-10-28 13:48:00,148.42,148.42,148.395,148.415,172500000.0
2009-10-28 13:49:00,148.415,148.43,148.405,148.43,150000000.0
2009-10-28 13:50:00,148.43,148.46,148.405,148.445,184400000.0
2009-10-28 13:51:00,148.445,148.47,148.415,148.46,145100000.0
2009-10-28 13:52:00,148.455,148.525,148.445,148.515,133600000.0
2009-10-28 13:53:00,148.515,148.555,148.48,148.55,194600000.0
2009-10-28 13:54:00,148.55,148.605,148.55,148.59,132300000.0
2009-10-28 13:55:00,148.59,148.595,148.525,148.575,164000000.0
2009-10-28 13:56:00,148.575,148.665,148.565,148.66,188000000.0
2009-10-28 13:57:00,148.66,148.67,148.615,148.65,159300000.0
2009-10-28 13:58:00,148.655,148.68,148.645,148.675,134100000.0
2009-10-28 13:59:00,148.675,148.715,148.635,148.665,168700000.0
2009-10-28 14:00:00,148.665,148.685,148.655,148.66,159200000.0
2009-10-28 14:01:00,148.655,148.71,148.655,148.69,146500000.0
2009-10-28 14:02:00,148.7,148.775,148.7,148.755,244700000.0
2009-10-28 14:03:00,148.755,148.76,148.73,148.735,213700000.0
2009-10-28 14:04:00,148.735,148.77,148.725,148.77,226400000.0
2009-10-28 14:05:00,148.765,148.815,148.76,148.815,220300000.0
2009-10-28 14:06:00,148.825,148.83,148.725,148.735,190700000.0
2009-10-28 14:07:00,148.735,148.755,148.735,148.755,159700000.0
2009-10-28 14:08:00,148.745,148.81,148.74,148.81,219500000.0
2009-10-28 14:09:00,148.81,148.81,148.7,148.71,139500000.0
2009-10-28 14:10:00,148.71,148.72,148.685,148.715,191400000.0
2009-10-28 14:11:00,148.715,148.73,148.68,148.72,120400000.0
2009-10-28 14:12:00,148.72,148.72,148.695,148.72,73100000.0
2009-10-28 14:13:00,148.72,148.725,148.705,148.705,54800000.0
2009-10-28 14:14:00,148.715,148.76,148.715,148.745,115000000.0
2009-10-28 14:15:00,148.745,148.77,148.735,148.75,105400000.0
2009-10-28 14:16:00,148.75,148.75,148.695,148.71,111600000.0
2009-10-28 14:17:00,148.705,148.72,148.665,148.665,111100000.0
2009-10-28 14:18:00,148.665,148.74,148.665,148.72,170800000.0
2009-10-28 14:19:00,148.72,148.76,148.705,148.76,148300000.0
2009-10-28 14:20:00,148.76,148.76,148.715,148.745,151000000.0
2009-10-28 14:21:00,148.745,148.8,148.73,148.73,177700000.0
2009-10-28 14:22:00,148.73,148.79,148.73,148.79,166600000.0
2009-10-28 14:23:00,148.79,148.855,148.785,148.845,209600000.0
2009-10-28 14:24:00,148.845,148.885,148.82,148.835,150600000.0
2009-10-28 14:25:00,148.835,148.86,148.795,148.81,161000000.0
2009-10-28 14:26:00,148.81,148.825,148.715,148.75,219300000.0
2009-10-28 14:27:00,148.74,148.75,148.705,148.74,224900000.0
2009-10-28 14:28:00,148.735,148.755,148.66,148.67,301300000.0
2009-10-28 14:29:00,148.68,148.765,148.68,148.73,210600000.0
2009-10-28 14:30:00,148.74,148.775,148.555,148.645,230400000.0
2009-10-28 14:31:00,148.655,148.67,148.58,148.61,240100000.0
2009-10-28 14:32:00,148.615,148.66,148.605,148.615,228800000.0
2009-10-28 14:33:00,148.615,148.685,148.595,148.685,241900000.0
2009-10-28 14:34:00,148.69,148.715,148.665,148.7,247400000.0
2009-10-28 14:35:00,148.705,148.77,148.685,148.76,221000000.0
2009-10-28 14:36:00,148.76,148.77,148.685,148.745,216100000.0
2009-10-28 14:37:00,148.745,148.765,148.73,148.73,292500000.0
2009-10-28 14:38:00,148.73,148.785,148.725,148.765,277600000.0
2009-10-28 14:39:00,148.77,148.81,148.765,148.79,195400000.0
2009-10-28 14:40:00,148.795,148.83,148.795,148.815,232300000.0
2009-10-28 14:41:00,148.82,148.82,148.765,148.795,240700000.0
2009-10-28 14:42:00,148.79,148.85,148.79,148.82,439800000.0
2009-10-28 14:43:00,148.815,148.815,148.775,148.805,338500000.0
2009-10-28 14:44:00,148.81,148.82,148.775,148.775,297100000.0
2009-10-28 14:45:00,148.775,148.78,148.765,148.775,199500000.0
2009-10-28 14:46:00,148.775,148.8,148.75,148.77,212300000.0
2009-10-28 14:47:00,148.765,148.785,148.75,148.76,219400000.0
2009-10-28 14:48:00,148.765,148.8,148.76,148.8,302300000.0
2009-10-28 14:49:00,148.8,148.84,148.79,148.84,281400000.0
2009-10-28 14:50:00,148.84,148.87,148.825,148.85,177900000.0
2009-10-28 14:51:00,148.85,148.87,148.81,148.86,277500000.0
2009-10-28 14:52:00,148.86,148.89,148.85,148.875,193900000.0
2009-10-28 14:53:00,148.885,148.92,148.87,148.92,261500000.0
2009-10-28 14:54:00,148.92,148.95,148.92,148.94,232300000.0
2009-10-28 14:55:00,148.935,148.945,148.91,148.945,212000000.0
2009-10-28 14:56:00,148.945,148.985,148.93,148.975,259700000.0
2009-10-28 14:57:00,148.975,149.0,148.945,148.975,246200000.0
2009-10-28 14:58:00,148.99,148.995,148.95,148.975,239900000.0
2009-10-28 14:59:00,148.975,149.03,148.965,149.02,157200000.0
2009-10-28 15:00:00,149.02,149.085,149.015,149.07,219900000.0
2009-10-28 15:01:00,149.065,149.07,149.02,149.03,163700000.0
2009-10-28 15:02:00,149.03,149.04,148.98,148.98,172500000.0
2009-10-28 15:03:00,148.975,148.975,148.92,148.935,174700000.0
2009-10-28 15:04:00,148.945,148.955,148.92,148.935,159600000.0
2009-10-28 15:05:00,148.93,148.995,148.925,148.995,204200000.0
2009-10-28 15:06:00,148.995,148.995,148.965,148.965,65800000.0
2009-10-28 15:07:00,148.965,148.99,148.905,148.91,149700000.0
2009-10-28 15:08:00,148.905,148.95,148.845,148.855,192900000.0
2009-10-28 15:09:00,148.855,148.875,148.815,148.835,169400000.0
2009-10-28 15:10:00,148.84,148.84,148.78,148.82,118800000.0
2009-10-28 15:11:00,148.83,148.885,148.82,148.84,236300000.0
2009-10-28 15:12:00,148.845,148.9,148.845,148.86,181700000.0
2009-10-28 15:13:00,148.855,148.88,148.835,148.835,82600000.0
2009-10-28 15:14:00,148.835,148.865,148.77,148.775,209300000.0
2009-10-28 15:15:00,148.78,148.81,148.77,148.79,196900000.0
2009-10-28 15:16:00,148.79,148.835,148.785,148.835,136100000.0
2009-10-28 15:17:00,148.835,148.85,148.775,148.8,171600000.0
2009-10-28 15:18:00,148.8,148.835,148.785,148.835,188400000.0
2009-10-28 15:19:00,148.835,148.95,148.835,148.925,165600000.0
2009-10-28 15:20:00,148.925,148.95,148.885,148.885,136400000.0
2009-10-28 15:21:00,148.9,148.96,148.9,148.96,180300000.0
2009-10-28 15:22:00,148.96,149.04,148.935,148.94,193700000.0
2009-10-28 15:23:00,148.94,149.015,148.935,149.0,173600000.0
2009-10-28 15:24:00,149.0,149.0,148.98,148.99,102100000.0
2009-10-28 15:25:00,148.99,149.01,148.965,149.0,186100000.0
2009-10-28 15:26:00,149.0,149.045,148.99,149.04,125100000.0
2009-10-28 15:27:00,149.05,149.055,149.01,149.04,152800000.0
2009-10-28 15:28:00,149.035,149.06,149.015,149.06,110200000.0
2009-10-28 15:29:00,149.06,149.09,149.055,149.08,98400000.0
2009-10-28 15:30:00,149.075,149.145,149.065,149.095,209600000.0
2009-10-28 15:31:00,149.09,149.09,149.025,149.03,155300000.0
2009-10-28 15:32:00,149.03,149.09,149.03,149.08,173000000.0
2009-10-28 15:33:00,149.08,149.085,149.03,149.065,158800000.0
2009-10-28 15:34:00,149.065,149.125,149.055,149.095,214600000.0
2009-10-28 15:35:00,149.09,149.195,149.075,149.175,250900000.0
2009-10-28 15:36:00,149.18,149.18,149.1,149.165,197600000.0
2009-10-28 15:37:00,149.175,149.24,149.15,149.2,243000000.0
2009-10-28 15:38:00,149.195,149.195,149.12,149.135,172800000.0
2009-10-28 15:39:00,149.13,149.205,149.125,149.155,270300000.0
2009-10-28 15:40:00,149.15,149.2,149.125,149.125,201000000.0
2009-10-28 15:41:00,149.125,149.19,149.125,149.19,216000000.0
2009-10-28 15:42:00,149.19,149.265,149.17,149.235,233700000.0
2009-10-28 15:43:00,149.24,149.39,149.23,149.34,325200000.0
2009-10-28 15:44:00,149.35,149.415,149.335,149.41,204000000.0
2009-10-28 15:45:00,149.415,149.48,149.41,149.445,197500000.0
2009-10-28 15:46:00,149.44,149.465,149.41,149.445,250800000.0
2009-10-28 15:47:00,149.44,149.445,149.38,149.395,203400000.0
2009-10-28 15:48:00,149.4,149.49,149.39,149.445,191000000.0
2009-10-28 15:49:00,149.445,149.445,149.345,149.35,183100000.0
2009-10-28 15:50:00,149.345,149.38,149.335,149.36,177200000.0
2009-10-28 15:51:00,149.37,149.56,149.355,149.535,293200000.0
2009-10-28 15:52:00,149.535,149.55,149.485,149.49,209500000.0
2009-10-28 15:53:00,149.49,149.49,149.435,149.475,235900000.0
2009-10-28 15:54:00,149.48,149.505,149.455,149.475,174500000.0
2009-10-28 15:55:00,149.485,149.51,149.435,149.44,283500000.0
2009-10-28 15:56:00,149.44,149.45,149.4,149.415,227100000.0
2009-10-28 15:57:00,149.415,149.43,149.36,149.38,234400000.0
2009-10-28 15:58:00,149.39,149.4,149.345,149.36,206900000.0
2009-10-28 15:59:00,149.36,149.37,149.305,149.315,173500000.0
2009-10-28 16:00:00,149.32,149.325,148.985,149.165,320000000.0
2009-10-28 16:01:00,149.165,149.185,149.11,149.125,248500000.0
2009-10-28 16:02:00,149.115,149.185,149.115,149.14,229600000.0
2009-10-28 16:03:00,149.14,149.14,148.95,148.96,290600000.0
2009-10-28 16:04:00,148.945,149.005,148.895,149.005,287400000.0
2009-10-28 16:05:00,149.005,149.055,148.95,149.04,297700000.0
2009-10-28 16:06:00,149.04,149.16,149.04,149.145,312900000.0
2009-10-28 16:07:00,149.15,149.16,149.095,149.12,133100000.0
2009-10-28 16:08:00,149.11,149.11,149.05,149.085,145200000.0
2009-10-28 16:09:00,149.09,149.145,149.075,149.13,158000000.0
2009-10-28 16:10:00,149.14,149.265,149.13,149.23,197700000.0
2009-10-28 16:11:00,149.23,149.375,149.22,149.365,204900000.0
2009-10-28 16:12:00,149.36,149.36,149.285,149.305,138800000.0
2009-10-28 16:13:00,149.305,149.315,149.25,149.25,166700000.0
2009-10-28 16:14:00,149.255,149.27,149.23,149.25,169600000.0
2009-10-28 16:15:00,149.25,149.27,149.225,149.24,169200000.0
2009-10-28 16:16:00,149.25,149.255,149.22,149.245,174800000.0
2009-10-28 16:17:00,149.24,149.24,149.2,149.215,127600000.0
2009-10-28 16:18:00,149.23,149.3,149.23,149.28,102600000.0
2009-10-28 16:19:00,149.285,149.315,149.245,149.305,152500000.0
2009-10-28 16:20:00,149.305,149.32,149.275,149.28,165900000.0
2009-10-28 16:21:00,149.28,149.285,149.24,149.24,135200000.0
2009-10-28 16:22:00,149.255,149.31,149.23,149.3,159500000.0
2009-10-28 16:23:00,149.3,149.3,149.255,149.255,135700000.0
2009-10-28 16:24:00,149.26,149.36,149.26,149.36,147800000.0
2009-10-28 16:25:00,149.365,149.4,149.32,149.33,160500000.0
2009-10-28 16:26:00,149.33,149.37,149.265,149.265,163000000.0
2009-10-28 16:27:00,149.265,149.275,149.24,149.25,92000000.0
2009-10-28 16:28:00,149.25,149.315,149.245,149.285,197000000.0
2009-10-28 16:29:00,149.285,149.35,149.285,149.305,155200000.0
2009-10-28 16:30:00,149.305,149.325,149.255,149.31,265200000.0
2009-10-28 16:31:00,149.31,149.32,149.25,149.255,200800000.0
2009-10-28 16:32:00,149.255,149.265,149.23,149.265,142980000.0
2009-10-28 16:33:00,149.265,149.28,149.26,149.265,125570000.0
2009-10-28 16:34:00,149.265,149.315,149.26,149.315,173280000.0
2009-10-28 16:35:00,149.31,149.355,149.27,149.28,157040000.0
2009-10-28 16:36:00,149.285,149.32,149.23,149.255,197390000.0
2009-10-28 16:37:00,149.265,149.295,149.265,149.28,98700000.0
2009-10-28 16:38:00,149.28,149.3,149.26,149.265,145200000.0
2009-10-28 16:39:00,149.265,149.27,149.23,149.24,158900000.0
2009-10-28 16:40:00,149.25,149.265,149.23,149.245,114500000.0
2009-10-28 16:41:00,149.245,149.285,149.235,149.235,110900000.0
2009-10-28 16:42:00,149.24,149.265,149.23,149.235,140600000.0
2009-10-28 16:43:00,149.235,149.235,149.19,149.205,184700000.0
2009-10-28 16:44:00,149.215,149.24,149.2,149.225,150000000.0
2009-10-28 16:45:00,149.225,149.245,149.21,149.21,109300000.0
2009-10-28 16:46:00,149.205,149.23,149.195,149.21,96900000.0
2009-10-28 16:47:00,149.21,149.23,149.18,149.185,127500000.0
2009-10-28 16:48:00,149.185,149.2,149.175,149.185,108500000.0
2009-10-28 16:49:00,149.19,149.245,149.18,149.225,172900000.0
2009-10-28 16:50:00,149.225,149.24,149.16,149.16,239800000.0
2009-10-28 16:51:00,149.17,149.17,149.09,149.135,232200000.0
2009-10-28 16:52:00,149.135,149.175,149.085,149.1,264500000.0
2009-10-28 16:53:00,149.105,149.105,149.035,149.035,237500000.0
2009-10-28 16:54:00,149.04,149.05,148.975,149.035,242600000.0
2009-10-28 16:55:00,149.035,149.07,149.015,149.065,253200000.0
2009-10-28 16:56:00,149.07,149.105,149.05,149.1,207600000.0
2009-10-28 16:57:00,149.1,149.11,149.01,149.045,193600000.0
2009-10-28 16:58:00,149.055,149.105,149.02,149.065,176200000.0
2009-10-28 16:59:00,149.06,149.075,149.025,149.045,188000000.0
2009-10-28 17:00:00,149.045,149.105,149.04,149.04,173200000.0
2009-10-28 17:01:00,149.04,149.08,149.035,149.055,196800000.0
2009-10-28 17:02:00,149.05,149.1,149.05,149.07,155500000.0
2009-10-28 17:03:00,149.07,149.145,149.07,149.135,217700000.0
2009-10-28 17:04:00,149.125,149.21,149.125,149.17,248100000.0
2009-10-28 17:05:00,149.17,149.23,149.15,149.205,211500000.0
2009-10-28 17:06:00,149.2,149.205,149.17,149.18,157400000.0
2009-10-28 17:07:00,149.18,149.205,149.155,149.17,178500000.0
2009-10-28 17:08:00,149.17,149.225,149.165,149.18,213100000.0
2009-10-28 17:09:00,149.18,149.21,149.16,149.2,198600000.0
2009-10-28 17:10:00,149.195,149.22,149.165,149.195,160400000.0
2009-10-28 17:11:00,149.195,149.29,149.18,149.29,189400000.0
2009-10-28 17:12:00,149.29,149.325,149.26,149.295,160000000.0
2009-10-28 17:13:00,149.295,149.32,149.27,149.295,166200000.0
2009-10-28 17:14:00,149.295,149.32,149.26,149.275,237000000.0
2009-10-28 17:15:00,149.27,149.35,149.265,149.345,167600000.0
2009-10-28 17:16:00,149.35,149.365,149.285,149.35,204800000.0
2009-10-28 17:17:00,149.35,149.42,149.35,149.42,222700000.0
2009-10-28 17:18:00,149.42,149.49,149.405,149.48,203500000.0
2009-10-28 17:19:00,149.485,149.49,149.42,149.43,211500000.0
2009-10-28 17:20:00,149.445,149.475,149.43,149.455,232200000.0
2009-10-28 17:21:00,149.465,149.5,149.43,149.435,189900000.0
2009-10-28 17:22:00,149.445,149.46,149.395,149.43,160400000.0
2009-10-28 17:23:00,149.43,149.43,149.38,149.395,163400000.0
2009-10-28 17:24:00,149.405,149.41,149.365,149.385,205400000.0
2009-10-28 17:25:00,149.375,149.41,149.36,149.38,168600000.0
2009-10-28 17:26:00,149.38,149.385,149.345,149.365,193200000.0
2009-10-28 17:27:00,149.36,149.395,149.35,149.355,127200000.0
2009-10-28 17:28:00,149.36,149.395,149.35,149.37,141900000.0
2009-10-28 17:29:00,149.37,149.38,149.335,149.34,113200000.0
2009-10-28 17:30:00,149.34,149.38,149.32,149.38,176000000.0
2009-10-28 17:31:00,149.38,149.395,149.365,149.38,112900000.0
2009-10-28 17:32:00,149.385,149.42,149.36,149.4,168800000.0
2009-10-28 17:33:00,149.4,149.43,149.38,149.415,212800000.0
2009-10-28 17:34:00,149.405,149.42,149.39,149.395,164100000.0
2009-10-28 17:35:00,149.4,149.43,149.375,149.375,213000000.0
2009-10-28 17:36:00,149.375,149.415,149.37,149.39,175000000.0
2009-10-28 17:37:00,149.39,149.39,149.35,149.375,181500000.0
2009-10-28 17:38:00,149.375,149.39,149.365,149.38,148200000.0
2009-10-28 17:39:00,149.38,149.42,149.365,149.405,157200000.0
2009-10-28 17:40:00,149.41,149.435,149.405,149.41,163500000.0
2009-10-28 17:41:00,149.41,149.415,149.355,149.36,216700000.0
2009-10-28 17:42:00,149.36,149.425,149.36,149.41,210500000.0
2009-10-28 17:43:00,149.41,149.425,149.4,149.41,205300000.0
2009-10-28 17:44:00,149.4,149.47,149.395,149.46,211000000.0
2009-10-28 17:45:00,149.46,149.465,149.425,149.445,143500000.0
2009-10-28 17:46:00,149.445,149.475,149.405,149.455,162300000.0
2009-10-28 17:47:00,149.445,149.465,149.43,149.43,159400000.0
2009-10-28 17:48:00,149.435,149.505,149.415,149.505,177900000.0
2009-10-28 17:49:00,149.505,149.525,149.47,149.485,146400000.0
2009-10-28 17:50:00,149.495,149.495,149.365,149.365,180600000.0
2009-10-28 17:51:00,149.37,149.41,149.36,149.365,194600000.0
2009-10-28 17:52:00,149.365,149.365,149.305,149.345,135900000.0
2009-10-28 17:53:00,149.34,149.385,149.34,149.38,167500000.0
2009-10-28 17:54:00,149.38,149.39,149.33,149.345,144300000.0
2009-10-28 17:55:00,149.34,149.355,149.275,149.285,188700000.0
2009-10-28 17:56:00,149.285,149.285,149.225,149.235,267200000.0
2009-10-28 17:57:00,149.235,149.285,149.225,149.255,156600000.0
2009-10-28 17:58:00,149.26,149.29,149.225,149.27,163300000.0
2009-10-28 17:59:00,149.26,149.265,149.01,149.11,259100000.0
2009-10-28 18:00:00,149.105,149.135,149.035,149.05,244700000.0
2009-10-28 18:01:00,149.065,149.12,149.05,149.12,231900000.0
2009-10-28 18:02:00,149.105,149.125,149.06,149.125,122800000.0
2009-10-28 18:03:00,149.12,149.15,149.1,149.15,76100000.0
2009-10-28 18:04:00,149.15,149.15,149.11,149.13,203300000.0
2009-10-28 18:05:00,149.13,149.165,149.13,149.165,231300000.0
2009-10-28 18:06:00,149.165,149.17,149.135,149.155,153100000.0
2009-10-28 18:07:00,149.155,149.19,149.11,149.11,239400000.0
2009-10-28 18:08:00,149.11,149.16,149.11,149.155,214500000.0
2009-10-28 18:09:00,149.155,149.22,149.14,149.155,164800000.0
2009-10-28 18:10:00,149.15,149.175,149.02,149.025,148400000.0
2009-10-28 18:11:00,149.025,149.09,149.025,149.09,87300000.0
2009-10-28 18:12:00,149.085,149.135,149.085,149.11,138600000.0
2009-10-28 18:13:00,149.115,149.115,149.09,149.1,86900000.0
2009-10-28 18:14:00,149.1,149.12,149.055,149.055,153100000.0
2009-10-28 18:15:00,149.055,149.07,149.015,149.035,242200000.0
2009-10-28 18:16:00,149.0,149.01,148.98,149.01,147600000.0
2009-10-28 18:17:00,149.01,149.045,148.965,148.99,217100000.0
2009-10-28 18:18:00,149.0,149.01,148.965,149.01,189500000.0
2009-10-28 18:19:00,149.015,149.03,148.955,148.97,267700000.0
2009-10-28 18:20:00,148.96,148.975,148.87,148.9,214100000.0
2009-10-28 18:21:00,148.89,149.015,148.885,148.93,204400000.0
2009-10-28 18:22:00,148.93,148.945,148.905,148.92,194500000.0
2009-10-28 18:23:00,148.915,148.94,148.89,148.89,259600000.0
2009-10-28 18:24:00,148.89,148.93,148.86,148.86,211500000.0
2009-10-28 18:25:00,148.86,148.92,148.85,148.92,170500000.0
2009-10-28 18:26:00,148.92,148.925,148.865,148.865,160900000.0
2009-10-28 18:27:00,148.86,148.93,148.86,148.92,130200000.0
2009-10-28 18:28:00,148.92,148.965,148.915,148.965,134200000.0
2009-10-28 18:29:00,148.96,148.96,148.905,148.94,165000000.0
2009-10-28 18:30:00,148.94,148.95,148.9,148.915,248100000.0
2009-10-28 18:31:00,148.915,148.96,148.885,148.955,180000000.0
2009-10-28 18:32:00,148.955,149.095,148.93,149.005,269500000.0
2009-10-28 18:33:00,149.01,149.04,148.965,148.98,223500000.0
2009-10-28 18:34:00,148.98,148.985,148.915,148.92,217200000.0
2009-10-28 18:35:00,148.915,148.95,148.915,148.92,148400000.0
2009-10-28 18:36:00,148.915,148.92,148.86,148.875,151400000.0
2009-10-28 18:37:00,148.875,148.875,148.605,148.63,233800000.0
2009-10-28 18:38:00,148.615,148.635,148.53,148.54,266400000.0
2009-10-28 18:39:00,148.535,148.545,148.455,148.525,232100000.0
2009-10-28 18:40:00,148.54,148.59,148.535,148.56,201200000.0
2009-10-28 18:41:00,148.56,148.565,148.42,148.5,201100000.0
2009-10-28 18:42:00,148.49,148.505,148.44,148.48,190100000.0
2009-10-28 18:43:00,148.47,148.575,148.47,148.56,207300000.0
2009-10-28 18:44:00,148.56,148.615,148.555,148.605,166900000.0
2009-10-28 18:45:00,148.595,148.595,148.5,148.575,259600000.0
2009-10-28 18:46:00,148.58,148.64,148.555,148.56,303600000.0
2009-10-28 18:47:00,148.56,148.62,148.555,148.6,277300000.0
2009-10-28 18:48:00,148.595,148.84,148.595,148.78,335000000.0
2009-10-28 18:49:00,148.77,148.785,148.715,148.735,254800000.0
2009-10-28 18:50:00,148.735,148.79,148.685,148.695,233500000.0
2009-10-28 18:51:00,148.705,148.715,148.655,148.66,241300000.0
2009-10-28 18:52:00,148.675,148.7,148.67,148.69,176500000.0
2009-10-28 18:53:00,148.69,148.695,148.59,148.59,207800000.0
2009-10-28 18:54:00,148.59,148.71,148.575,148.635,206100000.0
2009-10-28 18:55:00,148.635,148.635,148.525,148.545,265300000.0
2009-10-28 18:56:00,148.545,148.58,148.54,148.575,197300000.0
2009-10-28 18:57:00,148.575,148.6,148.565,148.58,202200000.0
2009-10-28 18:58:00,148.58,148.605,148.57,148.595,168500000.0
2009-10-28 18:59:00,148.595,148.67,148.585,148.645,180200000.0
2009-10-28 19:00:00,148.645,148.71,148.63,148.71,186600000.0
2009-10-28 19:01:00,148.71,148.715,148.66,148.695,219800000.0
2009-10-28 19:02:00,148.69,148.9,148.685,148.87,244100000.0
2009-10-28 19:03:00,148.87,148.98,148.86,148.98,265900000.0
2009-10-28 19:04:00,148.97,148.97,148.865,148.875,182400000.0
2009-10-28 19:05:00,148.875,148.91,148.87,148.885,182800000.0
2009-10-28 19:06:00,148.885,148.92,148.87,148.91,150900000.0
2009-10-28 19:07:00,148.91,148.92,148.9,148.905,136600000.0
2009-10-28 19:08:00,148.905,148.93,148.9,148.9,157400000.0
2009-10-28 19:09:00,148.9,148.905,148.855,148.875,193000000.0
2009-10-28 19:10:00,148.875,148.93,148.875,148.92,182500000.0
2009-10-28 19:11:00,148.92,148.925,148.875,148.905,267700000.0
2009-10-28 19:12:00,148.905,148.945,148.875,148.945,162100000.0
2009-10-28 19:13:00,148.945,149.085,148.94,149.085,227800000.0
2009-10-28 19:14:00,149.09,149.21,149.08,149.205,280200000.0
2009-10-28 19:15:00,149.205,149.385,149.195,149.365,283400000.0
2009-10-28 19:16:00,149.365,149.37,149.25,149.28,261900000.0
2009-10-28 19:17:00,149.275,149.33,149.235,149.28,196900000.0
2009-10-28 19:18:00,149.28,149.31,149.18,149.19,189600000.0
2009-10-28 19:19:00,149.185,149.185,149.08,149.09,181900000.0
2009-10-28 19:20:00,149.085,149.105,149.045,149.1,175100000.0
2009-10-28 19:21:00,149.105,149.12,148.99,149.005,141200000.0
2009-10-28 19:22:00,148.995,148.995,148.92,148.93,152700000.0
2009-10-28 19:23:00,148.93,149.005,148.93,148.96,228800000.0
2009-10-28 19:24:00,148.955,149.025,148.955,149.005,212500000.0
2009-10-28 19:25:00,149.005,149.04,148.98,149.04,160900000.0
2009-10-28 19:26:00,149.045,149.06,148.985,149.0,262200000.0
2009-10-28 19:27:00,148.995,149.05,148.995,149.0,197000000.0
2009-10-28 19:28:00,149.0,149.03,148.955,148.975,144400000.0
2009-10-28 19:29:00,148.97,149.01,148.935,149.005,210200000.0
2009-10-28 19:30:00,149.0,149.05,148.985,149.05,186500000.0
2009-10-28 19:31:00,149.05,149.05,148.965,148.99,159800000.0
2009-10-28 19:32:00,148.995,149.075,148.995,149.015,180200000.0
2009-10-28 19:33:00,149.01,149.015,148.94,148.96,165700000.0
2009-10-28 19:34:00,148.96,148.965,148.905,148.95,184500000.0
2009-10-28 19:35:00,148.95,148.995,148.935,148.975,186600000.0
2009-10-28 19:36:00,148.975,149.0,148.95,148.99,75600000.0
2009-10-28 19:37:00,148.985,149.075,148.975,149.06,180900000.0
2009-10-28 19:38:00,149.06,149.105,149.01,149.035,199700000.0
2009-10-28 19:39:00,149.025,149.03,148.96,148.99,252700000.0
2009-10-28 19:40:00,148.985,149.065,148.97,149.065,293000000.0
2009-10-28 19:41:00,149.065,149.085,149.04,149.055,213300000.0
2009-10-28 19:42:00,149.045,149.07,149.015,149.04,127900000.0
2009-10-28 19:43:00,149.04,149.04,149.005,149.01,183100000.0
2009-10-28 19:44:00,149.01,149.03,148.94,148.95,154400000.0
2009-10-28 19:45:00,148.93,148.955,148.925,148.925,225800000.0
2009-10-28 19:46:00,148.925,148.975,148.92,148.93,194400000.0
2009-10-28 19:47:00,148.965,148.98,148.86,148.885,225200000.0
2009-10-28 19:48:00,148.885,148.93,148.885,148.93,209300000.0
2009-10-28 19:49:00,148.935,148.935,148.895,148.9,136200000.0
2009-10-28 19:50:00,148.9,148.9,148.845,148.845,117500000.0
2009-10-28 19:51:00,148.85,148.9,148.85,148.85,129100000.0
2009-10-28 19:52:00,148.875,148.875,148.855,148.86,127000000.0
2009-10-28 19:53:00,148.86,148.87,148.85,148.87,187500000.0
2009-10-28 19:54:00,148.87,148.955,148.87,148.955,182400000.0
2009-10-28 19:55:00,148.96,148.98,148.955,148.965,150700000.0
2009-10-28 19:56:00,148.965,149.005,148.955,148.955,125400000.0
2009-10-28 19:57:00,148.955,148.97,148.935,148.96,206200000.0
2009-10-28 19:58:00,148.97,148.99,148.95,148.99,136100000.0
2009-10-28 19:59:00,148.985,148.985,148.91,148.93,167000000.0
2009-10-28 20:00:00,148.93,148.93,148.835,148.85,99200000.0
2009-10-28 20:01:00,148.85,148.91,148.83,148.91,140100000.0
2009-10-28 20:02:00,148.9,148.95,148.9,148.9,142200000.0
2009-10-28 20:03:00,148.895,148.895,148.785,148.815,182600000.0
2009-10-28 20:04:00,148.815,148.86,148.815,148.835,96300000.0
2009-10-28 20:05:00,148.835,148.855,148.825,148.855,116500000.0
2009-10-28 20:06:00,148.855,148.855,148.815,148.82,129000000.0
2009-10-28 20:07:00,148.82,148.82,148.785,148.79,130400000.0
2009-10-28 20:08:00,148.79,148.8,148.79,148.8,82200000.0
2009-10-28 20:09:00,148.8,148.825,148.785,148.82,114700000.0
2009-10-28 20:10:00,148.815,148.835,148.785,148.82,250800000.0
2009-10-28 20:11:00,148.815,148.815,148.775,148.79,242400000.0
2009-10-28 20:12:00,148.795,148.83,148.79,148.825,128100000.0
2009-10-28 20:13:00,148.83,148.83,148.795,148.805,145400000.0
2009-10-28 20:14:00,148.805,148.865,148.8,148.845,141500000.0
2009-10-28 20:15:00,148.845,148.85,148.81,148.84,252100000.0
2009-10-28 20:16:00,148.84,148.85,148.81,148.815,121800000.0
2009-10-28 20:17:00,148.815,148.815,148.76,148.765,153400000.0
2009-10-28 20:18:00,148.765,148.775,148.73,148.735,245400000.0
2009-10-28 20:19:00,148.735,148.74,148.705,148.705,74900000.0
2009-10-28 20:20:00,148.705,148.715,148.65,148.675,149900000.0
2009-10-28 20:21:00,148.675,148.675,148.635,148.64,100800000.0
2009-10-28 20:22:00,148.64,148.705,148.62,148.685,274700000.0
2009-10-28 20:23:00,148.68,148.68,148.6,148.635,248600000.0
2009-10-28 20:24:00,148.635,148.7,148.63,148.64,219300000.0
2009-10-28 20:25:00,148.635,148.705,148.62,148.685,231600000.0
2009-10-28 20:26:00,148.685,148.81,148.675,148.775,275000000.0
2009-10-28 20:27:00,148.78,148.805,148.73,148.76,227000000.0
2009-10-28 20:28:00,148.76,148.805,148.725,148.77,195900000.0
2009-10-28 20:29:00,148.77,148.825,148.75,148.81,203000000.0
2009-10-28 20:30:00,148.81,148.845,148.79,148.79,145700000.0
2009-10-28 20:31:00,148.79,148.835,148.775,148.79,151300000.0
2009-10-28 20:32:00,148.79,148.89,148.78,148.89,190500000.0
2009-10-28 20:33:00,148.885,148.99,148.885,148.955,161000000.0
2009-10-28 20:34:00,148.965,148.97,148.93,148.94,185900000.0
2009-10-28 20:35:00,148.935,148.945,148.91,148.935,201800000.0
2009-10-28 20:36:00,148.935,149.035,148.93,149.025,105000000.0
2009-10-28 20:37:00,149.025,149.055,148.96,148.965,117300000.0
2009-10-28 20:38:00,148.96,148.96,148.915,148.915,167600000.0
2009-10-28 20:39:00,148.915,148.92,148.91,148.91,110900000.0
2009-10-28 20:40:00,148.91,148.92,148.9,148.905,163900000.0
2009-10-28 20:41:00,148.9,148.91,148.89,148.9,79100000.0
2009-10-28 20:42:00,148.9,148.965,148.9,148.95,115500000.0
2009-10-28 20:43:00,148.955,149.015,148.945,148.98,93900000.0
2009-10-28 20:44:00,149.0,149.0,148.915,148.945,117200000.0
2009-10-28 20:45:00,148.94,148.955,148.935,148.95,125600000.0
2009-10-28 20:46:00,148.95,148.95,148.895,148.895,118300000.0
2009-10-28 20:47:00,148.895,148.905,148.86,148.87,75600000.0
2009-10-28 20:48:00,148.87,148.905,148.865,148.9,58800000.0
2009-10-28 20:49:00,148.9,148.96,148.9,148.96,132700000.0
2009-10-28 20:50:00,148.96,148.995,148.945,148.99,175400000.0
2009-10-28 20:51:00,148.99,149.01,148.975,148.995,133500000.0
2009-10-28 20:52:00,148.995,149.01,148.94,148.94,98100000.0
2009-10-28 20:53:00,148.935,148.95,148.925,148.945,70600000.0
2009-10-28 20:54:00,148.94,148.955,148.925,148.945,130100000.0
2009-10-28 20:55:00,148.945,149.015,148.945,149.005,162000000.0
2009-10-28 20:56:00,149.005,149.035,149.005,149.035,81700000.0
2009-10-28 20:57:00,149.04,149.075,149.02,149.045,146100000.0
2009-10-28 20:58:00,149.045,149.045,148.965,148.975,153300000.0
2009-10-28 20:59:00,148.98,149.0,148.97,148.99,107400000.0
2009-10-28 21:00:00,148.99,148.99,148.955,148.965,162700000.0
2009-10-28 21:01:00,148.97,149.025,148.965,148.985,149500000.0
2009-10-28 21:02:00,148.98,148.985,148.935,148.935,125000000.0
2009-10-28 21:03:00,148.935,148.95,148.915,148.94,106700000.0
2009-10-28 21:04:00,148.94,148.97,148.94,148.95,88000000.0
2009-10-28 21:05:00,148.95,148.98,148.95,148.975,97800000.0
2009-10-28 21:06:00,148.985,149.21,148.985,149.2,226700000.0
2009-10-28 21:07:00,149.19,149.23,149.145,149.15,190400000.0
2009-10-28 21:08:00,149.15,149.15,149.095,149.12,116200000.0
2009-10-28 21:09:00,149.12,149.135,149.11,149.13,92200000.0
2009-10-28 21:10:00,149.145,149.16,149.135,149.135,74300000.0
2009-10-28 21:11:00,149.135,149.15,149.12,149.15,93700000.0
2009-10-28 21:12:00,149.15,149.185,149.06,149.06,154400000.0
2009-10-28 21:13:00,149.06,149.08,149.035,149.035,182600000.0
2009-10-28 21:14:00,149.035,149.035,148.925,148.945,179900000.0
2009-10-28 21:15:00,148.935,148.98,148.935,148.98,61900000.0
2009-10-28 21:16:00,148.98,148.98,148.86,148.87,189000000.0
2009-10-28 21:17:00,148.875,148.94,148.875,148.93,164200000.0
2009-10-28 21:18:00,148.93,148.97,148.93,148.96,83900000.0
2009-10-28 21:19:00,148.955,148.97,148.945,148.945,104000000.0
2009-10-28 21:20:00,148.94,148.985,148.925,148.985,47000000.0
2009-10-28 21:21:00,148.98,148.99,148.965,148.965,104700000.0
2009-10-28 21:22:00,148.965,148.97,148.965,148.97,16400000.0
2009-10-28 21:23:00,148.97,148.99,148.915,148.925,92600000.0
2009-10-28 21:24:00,148.925,148.95,148.925,148.945,73100000.0
2009-10-28 21:25:00,148.95,148.95,148.915,148.92,85700000.0
2009-10-28 21:26:00,148.92,148.935,148.895,148.9,166000000.0
2009-10-28 21:27:00,148.9,148.91,148.895,148.905,79700000.0
2009-10-28 21:28:00,148.9,148.9,148.835,148.855,98300000.0
2009-10-28 21:29:00,148.855,148.86,148.83,148.83,145300000.0
2009-10-28 21:30:00,148.83,148.845,148.825,148.845,92900000.0
2009-10-28 21:31:00,148.845,148.845,148.78,148.785,301900000.0
2009-10-28 21:32:00,148.79,148.835,148.78,148.81,219800000.0
2009-10-28 21:33:00,148.81,148.815,148.8,148.8,145600000.0
2009-10-28 21:34:00,148.81,148.82,148.75,148.785,259600000.0
2009-10-28 21:35:00,148.785,148.82,148.78,148.795,184700000.0
2009-10-28 21:36:00,148.79,148.79,148.75,148.75,180300000.0
2009-10-28 21:37:00,148.755,148.76,148.655,148.675,241900000.0
2009-10-28 21:38:00,148.675,148.73,148.65,148.66,248300000.0
2009-10-28 21:39:00,148.655,148.705,148.65,148.69,253900000.0
2009-10-28 21:40:00,148.69,148.725,148.68,148.725,301100000.0
2009-10-28 21:41:00,148.725,148.77,148.72,148.765,251800000.0
2009-10-28 21:42:00,148.755,148.785,148.755,148.76,68900000.0
2009-10-28 21:43:00,148.755,148.77,148.735,148.76,260200000.0
2009-10-28 21:44:00,148.76,148.76,148.705,148.715,155700000.0
2009-10-28 21:45:00,148.71,148.745,148.71,148.745,198700000.0
2009-10-28 21:46:00,148.745,148.785,148.74,148.76,267300000.0
2009-10-28 21:47:00,148.75,148.79,148.75,148.765,161800000.0
2009-10-28 21:48:00,148.765,148.78,148.76,148.775,142300000.0
2009-10-28 21:49:00,148.78,148.78,148.74,148.75,225000000.0
2009-10-28 21:50:00,148.75,148.775,148.735,148.74,137300000.0
2009-10-28 21:51:00,148.74,148.74,148.695,148.7,210400000.0
2009-10-28 21:52:00,148.705,148.73,148.7,148.705,100800000.0
2009-10-28 21:53:00,148.71,148.715,148.67,148.685,128400000.0
2009-10-28 21:54:00,148.685,148.725,148.68,148.715,221800000.0
2009-10-28 21:55:00,148.71,148.715,148.695,148.715,85100000.0
2009-10-28 21:56:00,148.71,148.745,148.68,148.69,235100000.0
2009-10-28 21:57:00,148.695,148.735,148.695,148.7,139900000.0
2009-10-28 21:58:00,148.7,148.705,148.68,148.695,77400000.0
2009-10-28 21:59:00,148.695,148.71,148.645,148.68,149800000.0
2009-10-28 22:00:00,148.68,148.68,148.64,148.655,204100000.0
2009-10-28 22:01:00,148.665,148.7,148.655,148.675,197800000.0
2009-10-28 22:02:00,148.675,148.7,148.625,148.63,152200000.0
2009-10-28 22:03:00,148.625,148.71,148.625,148.695,159300000.0
2009-10-28 22:04:00,148.695,148.75,148.695,148.745,139200000.0
2009-10-28 22:05:00,148.74,148.74,148.715,148.74,113300000.0
2009-10-28 22:06:00,148.735,148.78,148.735,148.77,151700000.0
2009-10-28 22:07:00,148.775,148.775,148.75,148.75,65500000.0
2009-10-28 22:08:00,148.75,148.765,148.75,148.75,50900000.0
2009-10-28 22:09:00,148.75,148.755,148.705,148.705,147100000.0
2009-10-28 22:10:00,148.705,148.72,148.705,148.715,126700000.0
2009-10-28 22:11:00,148.715,148.735,148.71,148.715,29000000.0
2009-10-28 22:12:00,148.72,148.745,148.705,148.735,64000000.0
2009-10-28 22:13:00,148.735,148.745,148.725,148.73,78300000.0
2009-10-28 22:14:00,148.725,148.725,148.69,148.69,50900000.0
2009-10-28 22:15:00,148.69,148.7,148.685,148.695,50800000.0
2009-10-28 22:16:00,148.695,148.695,148.69,148.69,87900000.0
2009-10-28 22:17:00,148.68,148.69,148.67,148.685,81900000.0
2009-10-28 22:18:00,148.685,148.705,148.685,148.685,116200000.0
2009-10-28 22:19:00,148.685,148.71,148.685,148.71,89200000.0
2009-10-28 22:20:00,148.71,148.71,148.64,148.65,179900000.0
2009-10-28 22:21:00,148.655,148.69,148.64,148.68,162900000.0
2009-10-28 22:22:00,148.685,148.69,148.675,148.68,107900000.0
2009-10-28 22:23:00,148.68,148.68,148.615,148.64,276100000.0
2009-10-28 22:24:00,148.635,148.64,148.61,148.635,264700000.0
2009-10-28 22:25:00,148.64,148.64,148.6,148.605,150000000.0
2009-10-28 22:26:00,148.605,148.635,148.6,148.635,107300000.0
2009-10-28 22:27:00,148.635,148.68,148.63,148.665,131800000.0
2009-10-28 22:28:00,148.665,148.665,148.585,148.62,192100000.0
2009-10-28 22:29:00,148.62,148.64,148.61,148.62,194200000.0
2009-10-28 22:30:00,148.62,148.62,148.585,148.59,60700000.0
2009-10-28 22:31:00,148.59,148.6,148.57,148.57,94200000.0
2009-10-28 22:32:00,148.565,148.565,148.52,148.535,181600000.0
2009-10-28 22:33:00,148.535,148.555,148.515,148.55,118600000.0
2009-10-28 22:34:00,148.555,148.555,148.54,148.54,56700000.0
2009-10-28 22:35:00,148.55,148.55,148.53,148.545,149700000.0
2009-10-28 22:36:00,148.55,148.595,148.545,148.595,123200000.0
2009-10-28 22:37:00,148.6,148.705,148.6,148.68,107700000.0
2009-10-28 22:38:00,148.685,148.695,148.675,148.68,120200000.0
2009-10-28 22:39:00,148.68,148.695,148.65,148.68,126000000.0
2009-10-28 22:40:00,148.68,148.685,148.67,148.67,108400000.0
2009-10-28 22:41:00,148.67,148.68,148.67,148.67,51600000.0
2009-10-28 22:42:00,148.67,148.695,148.67,148.69,132300000.0
2009-10-28 22:43:00,148.69,148.69,148.675,148.685,47000000.0
2009-10-28 22:44:00,148.675,148.73,148.67,148.685,83100000.0
2009-10-28 22:45:00,148.685,148.705,148.64,148.67,183100000.0
2009-10-28 22:46:00,148.67,148.67,148.62,148.62,119100000.0
2009-10-28 22:47:00,148.615,148.615,148.525,148.56,91900000.0
2009-10-28 22:48:00,148.555,148.565,148.515,148.525,61400000.0
2009-10-28 22:49:00,148.525,148.535,148.515,148.525,78200000.0
2009-10-28 22:50:00,148.525,148.535,148.47,148.475,109100000.0
2009-10-28 22:51:00,148.475,148.495,148.47,148.495,74100000.0
2009-10-28 22:52:00,148.495,148.51,148.45,148.505,93900000.0
2009-10-28 22:53:00,148.52,148.55,148.505,148.525,64500000.0
2009-10-28 22:54:00,148.535,148.54,148.52,148.525,85200000.0
2009-10-28 22:55:00,148.525,148.545,148.51,148.54,72600000.0
2009-10-28 22:56:00,148.54,148.555,148.52,148.53,75500000.0
2009-10-28 22:57:00,148.53,148.535,148.515,148.535,38300000.0
2009-10-28 22:58:00,148.535,148.535,148.505,148.53,32100000.0
2009-10-28 22:59:00,148.525,148.6,148.455,148.595,79900000.0
2009-10-28 23:00:00,148.55,148.59,148.45,148.52,35000000.0
2009-10-28 23:01:00,148.525,148.545,148.525,148.545,12000000.0
2009-10-28 23:02:00,148.54,148.56,148.515,148.56,25600000.0
2009-10-28 23:03:00,148.56,148.56,148.54,148.54,5000000.0
2009-10-28 23:04:00,148.54,148.54,148.445,148.5,28000000.0
2009-10-28 23:05:00,148.505,148.52,148.505,148.52,3800000.0
2009-10-28 23:06:00,148.52,148.535,148.52,148.525,6200000.0
2009-10-28 23:07:00,148.525,148.525,148.435,148.45,33400000.0
2009-10-28 23:08:00,148.46,148.47,148.455,148.47,15400000.0
2009-10-28 23:09:00,148.46,148.475,148.355,148.405,54000000.0
2009-10-28 23:10:00,148.41,148.42,148.4,148.405,63700000.0
2009-10-28 23:11:00,148.415,148.425,148.4,148.415,76900000.0
2009-10-28 23:12:00,148.415,148.415,148.405,148.41,71000000.0
2009-10-28 23:13:00,148.415,148.425,148.375,148.375,57900000.0
2009-10-28 23:14:00,148.38,148.435,148.37,148.4,37500000.0
2009-10-28 23:15:00,148.4,148.43,148.385,148.405,36100000.0
2009-10-28 23:16:00,148.4,148.43,148.4,148.43,19500000.0
2009-10-28 23:17:00,148.43,148.43,148.425,148.425,7000000.0
2009-10-28 23:18:00,148.425,148.44,148.305,148.325,50400000.0
2009-10-28 23:19:00,148.32,148.41,148.32,148.355,50300000.0
2009-10-28 23:20:00,148.415,148.415,148.37,148.415,18500000.0
2009-10-28 23:21:00,148.35,148.4,148.35,148.37,15000000.0
2009-10-28 23:22:00,148.38,148.415,148.38,148.415,11600000.0
2009-10-28 23:23:00,148.415,148.46,148.415,148.46,24400000.0
2009-10-28 23:24:00,148.445,148.5,148.425,148.455,42100000.0
2009-10-28 23:25:00,148.455,148.465,148.435,148.435,28700000.0
2009-10-28 23:26:00,148.445,148.45,148.44,148.445,8200000.0
2009-10-28 23:27:00,148.455,148.455,148.455,148.455,2000000.0
2009-10-28 23:28:00,148.455,148.475,148.455,148.475,21000000.0
2009-10-28 23:29:00,148.475,148.475,148.465,148.47,4000000.0
2009-10-28 23:30:00,148.47,148.475,148.445,148.47,44300000.0
2009-10-28 23:31:00,148.47,148.47,148.47,148.47,14200000.0
2009-10-28 23:32:00,148.475,148.48,148.465,148.465,26400000.0
2009-10-28 23:33:00,148.465,148.485,148.465,148.485,10400000.0
2009-10-28 23:34:00,148.485,148.495,148.475,148.475,14000000.0
2009-10-28 23:35:00,148.46,148.51,148.46,148.49,38100000.0
2009-10-28 23:36:00,148.49,148.49,148.485,148.485,10400000.0
2009-10-28 23:37:00,148.485,148.49,148.485,148.485,6000000.0
2009-10-28 23:38:00,148.485,148.485,148.48,148.485,6600000.0
2009-10-28 23:39:00,148.485,148.5,148.485,148.5,8600000.0
2009-10-28 23:40:00,148.49,148.49,148.49,148.49,6400000.0
2009-10-28 23:41:00,148.49,148.505,148.49,148.505,20000000.0
2009-10-28 23:42:00,148.495,148.505,148.445,148.475,46200000.0
2009-10-28 23:43:00,148.475,148.5,148.475,148.5,36500000.0
2009-10-28 23:44:00,148.5,148.515,148.495,148.51,34100000.0
2009-10-28 23:45:00,148.51,148.52,148.5,148.515,33100000.0
2009-10-28 23:46:00,148.52,148.525,148.52,148.52,11600000.0
2009-10-28 23:47:00,148.52,148.525,148.48,148.51,49000000.0
2009-10-28 23:48:00,148.51,148.54,148.49,148.54,32200000.0
2009-10-28 23:49:00,148.54,148.555,148.5,148.51,44500000.0
2009-10-28 23:50:00,148.51,148.535,148.51,148.535,14200000.0
2009-10-28 23:51:00,148.535,148.56,148.535,148.56,16000000.0
2009-10-28 23:52:00,148.56,148.57,148.56,148.565,14000000.0
2009-10-28 23:53:00,148.57,148.615,148.565,148.58,45600000.0
2009-10-28 23:54:00,148.575,148.62,148.575,148.595,49600000.0
2009-10-28 23:55:00,148.595,148.615,148.59,148.6,29900000.0
2009-10-28 23:56:00,148.6,148.61,148.6,148.6,24600000.0
2009-10-28 23:57:00,148.605,148.61,148.57,148.575,68200000.0
2009-10-28 23:58:00,148.575,148.615,148.56,148.585,51600000.0
2009-10-28 23:59:00,148.585,148.595,148.53,148.53,35600000.0
2009-10-29 00:00:00,148.52,148.52,148.51,148.51,20400000.0
2009-10-29 00:01:00,148.51,148.51,148.455,148.48,43400000.0
2009-10-29 00:02:00,148.485,148.485,148.46,148.46,19000000.0
2009-10-29 00:03:00,148.46,148.505,148.46,148.5,26800000.0
2009-10-29 00:04:00,148.5,148.51,148.495,148.495,16800000.0
2009-10-29 00:05:00,148.49,148.525,148.49,148.525,20400000.0
2009-10-29 00:06:00,148.525,148.53,148.525,148.53,22000000.0
2009-10-29 00:07:00,148.53,148.55,148.53,148.545,12600000.0
2009-10-29 00:08:00,148.55,148.555,148.55,148.555,5000000.0
2009-10-29 00:09:00,148.555,148.555,148.55,148.55,19400000.0
2009-10-29 00:10:00,148.55,148.585,148.55,148.585,33100000.0
2009-10-29 00:11:00,148.6,148.635,148.595,148.595,27200000.0
2009-10-29 00:12:00,148.595,148.595,148.585,148.59,11000000.0
2009-10-29 00:13:00,148.59,148.655,148.59,148.63,47100000.0
2009-10-29 00:14:00,148.645,148.68,148.645,148.67,28000000.0
2009-10-29 00:15:00,148.67,148.68,148.665,148.67,29800000.0
2009-10-29 00:16:00,148.67,148.68,148.67,148.67,34100000.0
2009-10-29 00:17:00,148.67,148.735,148.645,148.695,42200000.0
2009-10-29 00:18:00,148.695,148.725,148.695,148.715,33800000.0
2009-10-29 00:19:00,148.715,148.73,148.705,148.71,59500000.0
2009-10-29 00:20:00,148.715,148.73,148.71,148.73,14400000.0
2009-10-29 00:21:00,148.73,148.755,148.73,148.735,33200000.0
2009-10-29 00:22:00,148.72,148.755,148.71,148.745,68800000.0
2009-10-29 00:23:00,148.745,148.765,148.72,148.765,71900000.0
2009-10-29 00:24:00,148.77,148.9,148.75,148.845,75900000.0
2009-10-29 00:25:00,148.87,148.875,148.825,148.85,71800000.0
2009-10-29 00:26:00,148.84,148.865,148.835,148.84,58600000.0
2009-10-29 00:27:00,148.84,148.845,148.805,148.835,55800000.0
2009-10-29 00:28:00,148.825,148.825,148.72,148.73,64200000.0
2009-10-29 00:29:00,148.725,148.73,148.705,148.705,25600000.0
2009-10-29 00:30:00,148.705,148.73,148.705,148.73,25200000.0
2009-10-29 00:31:00,148.745,148.745,148.7,148.7,32800000.0
2009-10-29 00:32:00,148.7,148.705,148.665,148.665,18900000.0
2009-10-29 00:33:00,148.67,148.67,148.67,148.67,6200000.0
2009-10-29 00:34:00,148.67,148.67,148.67,148.67,1400000.0
2009-10-29 00:35:00,148.67,148.685,148.66,148.68,26500000.0
2009-10-29 00:36:00,148.675,148.7,148.665,148.665,29700000.0
2009-10-29 00:37:00,148.665,148.675,148.665,148.665,16700000.0
2009-10-29 00:38:00,148.67,148.68,148.65,148.65,26200000.0
2009-10-29 00:39:00,148.65,148.65,148.605,148.64,49400000.0
2009-10-29 00:40:00,148.655,148.68,148.63,148.66,39700000.0
2009-10-29 00:41:00,148.655,148.68,148.655,148.68,38800000.0
2009-10-29 00:42:00,148.68,148.72,148.68,148.72,35700000.0
2009-10-29 00:43:00,148.715,148.715,148.7,148.7,9600000.0
2009-10-29 00:44:00,148.7,148.7,148.65,148.65,34000000.0
2009-10-29 00:45:00,148.655,148.665,148.65,148.66,12400000.0
2009-10-29 00:46:00,148.655,148.665,148.655,148.665,3000000.0
2009-10-29 00:47:00,148.655,148.66,148.655,148.655,4200000.0
2009-10-29 00:48:00,148.655,148.655,148.65,148.65,7000000.0
2009-10-29 00:49:00,148.65,148.65,148.625,148.63,27000000.0
2009-10-29 00:50:00,148.64,148.64,148.63,148.635,34100000.0
2009-10-29 00:51:00,148.63,148.63,148.6,148.62,48800000.0
2009-10-29 00:52:00,148.62,148.62,148.615,148.62,49400000.0
2009-10-29 00:53:00,148.62,148.7,148.62,148.7,26700000.0
2009-10-29 00:54:00,148.685,148.7,148.675,148.7,54100000.0
2009-10-29 00:55:00,148.7,148.7,148.67,148.695,28800000.0
2009-10-29 00:56:00,148.695,148.695,148.675,148.675,5400000.0
2009-10-29 00:57:00,148.675,148.685,148.655,148.675,27000000.0
2009-10-29 00:58:00,148.675,148.715,148.67,148.715,54400000.0
2009-10-29 00:59:00,148.715,148.73,148.715,148.715,34400000.0
2009-10-29 01:00:00,148.72,148.73,148.72,148.72,24500000.0
2009-10-29 01:01:00,148.72,148.735,148.715,148.735,28400000.0
2009-10-29 01:02:00,148.735,148.76,148.735,148.75,39500000.0
2009-10-29 01:03:00,148.75,148.755,148.735,148.755,43200000.0
2009-10-29 01:04:00,148.755,148.76,148.75,148.76,59800000.0
2009-10-29 01:05:00,148.755,148.78,148.75,148.775,24900000.0
2009-10-29 01:06:00,148.78,148.78,148.745,148.76,58100000.0
2009-10-29 01:07:00,148.765,148.765,148.755,148.765,19900000.0
2009-10-29 01:08:00,148.765,148.795,148.765,148.795,57500000.0
2009-10-29 01:09:00,148.795,148.8,148.795,148.795,25700000.0
2009-10-29 01:10:00,148.795,148.805,148.78,148.805,35200000.0
2009-10-29 01:11:00,148.81,148.87,148.81,148.87,23900000.0
2009-10-29 01:12:00,148.87,148.87,148.85,148.85,12500000.0
2009-10-29 01:13:00,148.86,148.86,148.85,148.85,21100000.0
2009-10-29 01:14:00,148.85,148.85,148.85,148.85,10000000.0
2009-10-29 01:15:00,148.85,148.875,148.84,148.87,45400000.0
2009-10-29 01:16:00,148.87,148.885,148.86,148.875,104500000.0
2009-10-29 01:17:00,148.87,148.885,148.87,148.885,34000000.0
2009-10-29 01:18:00,148.885,148.89,148.875,148.875,32000000.0
2009-10-29 01:19:00,148.87,148.915,148.87,148.91,41700000.0
2009-10-29 01:20:00,148.915,148.93,148.89,148.89,63300000.0
2009-10-29 01:21:00,148.895,148.905,148.895,148.895,34200000.0
2009-10-29 01:22:00,148.895,148.905,148.895,148.905,23500000.0
2009-10-29 01:23:00,148.91,148.91,148.895,148.9,9400000.0
2009-10-29 01:24:00,148.9,148.905,148.895,148.895,19500000.0
2009-10-29 01:25:00,148.9,148.9,148.875,148.875,34000000.0
2009-10-29 01:26:00,148.875,148.875,148.85,148.855,49800000.0
2009-10-29 01:27:00,148.86,148.865,148.85,148.85,19800000.0
2009-10-29 01:28:00,148.845,148.85,148.845,148.85,8400000.0
2009-10-29 01:29:00,148.85,148.85,148.815,148.825,30100000.0
2009-10-29 01:30:00,148.825,148.825,148.75,148.78,61000000.0
2009-10-29 01:31:00,148.775,148.785,148.745,148.755,45900000.0
2009-10-29 01:32:00,148.755,148.755,148.71,148.72,44800000.0
2009-10-29 01:33:00,148.72,148.72,148.715,148.715,9000000.0
2009-10-29 01:34:00,148.715,148.715,148.68,148.68,65000000.0
2009-10-29 01:35:00,148.68,148.69,148.615,148.615,74700000.0
2009-10-29 01:36:00,148.625,148.625,148.595,148.6,34600000.0
2009-10-29 01:37:00,148.6,148.6,148.56,148.56,53600000.0
2009-10-29 01:38:00,148.56,148.56,148.535,148.545,55200000.0
2009-10-29 01:39:00,148.545,148.55,148.545,148.545,5700000.0
2009-10-29 01:40:00,148.545,148.565,148.545,148.56,20600000.0
2009-10-29 01:41:00,148.56,148.62,148.56,148.62,41900000.0
2009-10-29 01:42:00,148.615,148.625,148.61,148.61,24800000.0
2009-10-29 01:43:00,148.61,148.615,148.59,148.605,38200000.0
2009-10-29 01:44:00,148.605,148.61,148.605,148.61,15100000.0
2009-10-29 01:45:00,148.61,148.64,148.61,148.64,41000000.0
2009-10-29 01:46:00,148.64,148.65,148.64,148.65,12200000.0
2009-10-29 01:47:00,148.65,148.67,148.65,148.665,37500000.0
2009-10-29 01:48:00,148.66,148.665,148.655,148.655,26700000.0
2009-10-29 01:49:00,148.655,148.655,148.64,148.64,44400000.0
2009-10-29 01:50:00,148.64,148.64,148.615,148.62,56200000.0
2009-10-29 01:51:00,148.625,148.63,148.605,148.615,32300000.0
2009-10-29 01:52:00,148.615,148.62,148.585,148.59,147700000.0
2009-10-29 01:53:00,148.585,148.585,148.495,148.51,127600000.0
2009-10-29 01:54:00,148.51,148.515,148.41,148.415,170900000.0
2009-10-29 01:55:00,148.42,148.43,148.345,148.4,168000000.0
2009-10-29 01:56:00,148.4,148.445,148.35,148.35,109000000.0
2009-10-29 01:57:00,148.34,148.365,148.31,148.335,126800000.0
2009-10-29 01:58:00,148.33,148.37,148.305,148.345,93500000.0
2009-10-29 01:59:00,148.34,148.365,148.31,148.365,82800000.0
2009-10-29 02:00:00,148.365,148.48,148.365,148.48,150500000.0
2009-10-29 02:01:00,148.485,148.485,148.44,148.485,131400000.0
2009-10-29 02:02:00,148.485,148.515,148.44,148.475,75700000.0
2009-10-29 02:03:00,148.475,148.48,148.45,148.475,45800000.0
2009-10-29 02:04:00,148.475,148.495,148.44,148.495,81300000.0
2009-10-29 02:05:00,148.49,148.585,148.49,148.55,201700000.0
2009-10-29 02:06:00,148.55,148.585,148.515,148.56,178700000.0
2009-10-29 02:07:00,148.545,148.56,148.42,148.44,218800000.0
2009-10-29 02:08:00,148.44,148.47,148.34,148.35,187500000.0
2009-10-29 02:09:00,148.345,148.345,148.125,148.165,245900000.0
2009-10-29 02:10:00,148.165,148.205,148.16,148.195,223100000.0
2009-10-29 02:11:00,148.195,148.22,148.18,148.19,174100000.0
2009-10-29 02:12:00,148.185,148.21,148.145,148.15,162800000.0
2009-10-29 02:13:00,148.15,148.17,148.12,148.13,183000000.0
2009-10-29 02:14:00,148.13,148.185,148.125,148.185,164300000.0
2009-10-29 02:15:00,148.185,148.19,148.155,148.17,175200000.0
2009-10-29 02:16:00,148.17,148.2,148.03,148.065,201100000.0
2009-10-29 02:17:00,148.055,148.085,147.965,147.97,190600000.0
2009-10-29 02:18:00,147.97,147.985,147.91,147.96,261200000.0
2009-10-29 02:19:00,147.96,147.965,147.845,147.88,253400000.0
2009-10-29 02:20:00,147.89,147.91,147.825,147.86,254600000.0
2009-10-29 02:21:00,147.855,147.92,147.84,147.905,215900000.0
2009-10-29 02:22:00,147.905,147.98,147.87,147.87,157600000.0
2009-10-29 02:23:00,147.86,147.88,147.805,147.855,261800000.0
2009-10-29 02:24:00,147.85,147.88,147.81,147.825,228500000.0
2009-10-29 02:25:00,147.83,147.865,147.815,147.85,236000000.0
2009-10-29 02:26:00,147.85,147.915,147.845,147.905,216000000.0
2009-10-29 02:27:00,147.91,147.975,147.895,147.94,224200000.0
2009-10-29 02:28:00,147.935,148.045,147.925,147.99,274900000.0
2009-10-29 02:29:00,147.985,148.0,147.92,148.0,174300000.0
2009-10-29 02:30:00,148.005,148.04,147.94,147.995,207900000.0
2009-10-29 02:31:00,147.995,148.0,147.93,147.975,293600000.0
2009-10-29 02:32:00,147.975,147.99,147.94,147.985,155200000.0
2009-10-29 02:33:00,147.99,148.025,147.98,148.025,90600000.0
2009-10-29 02:34:00,148.02,148.02,147.975,148.0,94700000.0
2009-10-29 02:35:00,148.005,148.045,147.995,148.045,117100000.0
2009-10-29 02:36:00,148.045,148.095,148.02,148.05,200200000.0
2009-10-29 02:37:00,148.04,148.04,147.955,147.955,183000000.0
2009-10-29 02:38:00,147.965,147.98,147.94,147.975,148800000.0
2009-10-29 02:39:00,147.975,148.025,147.95,147.96,214600000.0
2009-10-29 02:40:00,147.96,147.98,147.945,147.98,145300000.0
2009-10-29 02:41:00,147.99,148.025,147.975,147.985,154900000.0
2009-10-29 02:42:00,147.975,147.985,147.93,147.95,254000000.0
2009-10-29 02:43:00,147.95,147.98,147.905,147.96,174000000.0
2009-10-29 02:44:00,147.985,148.0,147.945,147.955,161700000.0
2009-10-29 02:45:00,147.95,147.995,147.95,147.975,128100000.0
2009-10-29 02:46:00,147.98,148.005,147.965,147.975,54200000.0
2009-10-29 02:47:00,147.975,148.015,147.975,148.015,57000000.0
2009-10-29 02:48:00,148.015,148.04,148.0,148.04,139700000.0
2009-10-29 02:49:00,148.04,148.11,148.04,148.095,184700000.0
2009-10-29 02:50:00,148.095,148.14,148.07,148.1,178400000.0
2009-10-29 02:51:00,148.1,148.15,148.095,148.135,130300000.0
2009-10-29 02:52:00,148.135,148.175,148.09,148.09,160600000.0
2009-10-29 02:53:00,148.09,148.095,148.055,148.06,129500000.0
2009-10-29 02:54:00,148.05,148.08,148.025,148.025,197100000.0
2009-10-29 02:55:00,148.025,148.11,148.015,148.09,275600000.0
2009-10-29 02:56:00,148.085,148.095,148.07,148.08,92000000.0
2009-10-29 02:57:00,148.085,148.1,148.03,148.03,183900000.0
2009-10-29 02:58:00,148.035,148.095,148.035,148.08,90900000.0
2009-10-29 02:59:00,148.08,148.115,148.05,148.115,108600000.0
2009-10-29 03:00:00,148.105,148.115,148.09,148.1,50200000.0
2009-10-29 03:01:00,148.105,148.155,148.105,148.13,178400000.0
2009-10-29 03:02:00,148.12,148.12,148.09,148.1,93800000.0
2009-10-29 03:03:00,148.095,148.14,148.095,148.14,69300000.0
2009-10-29 03:04:00,148.13,148.15,148.105,148.135,68800000.0
2009-10-29 03:05:00,148.135,148.135,148.105,148.11,107100000.0
2009-10-29 03:06:00,148.11,148.115,148.075,148.085,118700000.0
2009-10-29 03:07:00,148.085,148.1,148.08,148.09,87900000.0
2009-10-29 03:08:00,148.095,148.145,148.095,148.145,128700000.0
2009-10-29 03:09:00,148.145,148.185,148.145,148.185,176700000.0
2009-10-29 03:10:00,148.185,148.27,148.185,148.25,223100000.0
2009-10-29 03:11:00,148.25,148.315,148.245,148.315,242700000.0
2009-10-29 03:12:00,148.315,148.32,148.29,148.305,232500000.0
2009-10-29 03:13:00,148.31,148.32,148.275,148.285,146400000.0
2009-10-29 03:14:00,148.285,148.285,148.255,148.275,111400000.0
2009-10-29 03:15:00,148.275,148.28,148.27,148.27,57300000.0
2009-10-29 03:16:00,148.27,148.275,148.25,148.275,103900000.0
2009-10-29 03:17:00,148.275,148.305,148.275,148.295,102200000.0
2009-10-29 03:18:00,148.295,148.295,148.27,148.28,97700000.0
2009-10-29 03:19:00,148.28,148.295,148.265,148.27,117300000.0
2009-10-29 03:20:00,148.28,148.295,148.265,148.295,131500000.0
2009-10-29 03:21:00,148.295,148.31,148.29,148.3,121100000.0
2009-10-29 03:22:00,148.305,148.36,148.305,148.36,144600000.0
2009-10-29 03:23:00,148.365,148.4,148.355,148.39,149900000.0
2009-10-29 03:24:00,148.395,148.395,148.36,148.38,186600000.0
2009-10-29 03:25:00,148.375,148.455,148.375,148.455,195600000.0
2009-10-29 03:26:00,148.45,148.455,148.42,148.42,135400000.0
2009-10-29 03:27:00,148.42,148.42,148.395,148.42,136400000.0
2009-10-29 03:28:00,148.415,148.425,148.405,148.42,44300000.0
2009-10-29 03:29:00,148.415,148.43,148.345,148.345,132200000.0
2009-10-29 03:30:00,148.345,148.365,148.29,148.305,182700000.0
2009-10-29 03:31:00,148.265,148.265,148.225,148.225,105700000.0
2009-10-29 03:32:00,148.225,148.225,148.185,148.195,181700000.0
2009-10-29 03:33:00,148.195,148.205,148.17,148.17,178000000.0
2009-10-29 03:34:00,148.17,148.25,148.17,148.245,160100000.0
2009-10-29 03:35:00,148.24,148.26,148.205,148.215,81900000.0
2009-10-29 03:36:00,148.22,148.245,148.22,148.22,66300000.0
2009-10-29 03:37:00,148.22,148.235,148.205,148.22,137900000.0
2009-10-29 03:38:00,148.225,148.23,148.21,148.21,90100000.0
2009-10-29 03:39:00,148.205,148.215,148.175,148.205,185200000.0
2009-10-29 03:40:00,148.2,148.205,148.16,148.19,151200000.0
2009-10-29 03:41:00,148.19,148.19,148.14,148.14,140200000.0
2009-10-29 03:42:00,148.14,148.15,148.11,148.115,110700000.0
2009-10-29 03:43:00,148.11,148.13,148.105,148.12,91200000.0
2009-10-29 03:44:00,148.12,148.13,148.11,148.13,36700000.0
2009-10-29 03:45:00,148.13,148.13,148.085,148.12,136300000.0
2009-10-29 03:46:00,148.12,148.125,148.095,148.125,73800000.0
2009-10-29 03:47:00,148.135,148.15,148.09,148.1,67300000.0
2009-10-29 03:48:00,148.1,148.125,148.1,148.125,188300000.0
2009-10-29 03:49:00,148.125,148.155,148.12,148.135,88300000.0
2009-10-29 03:50:00,148.155,148.155,148.135,148.145,39400000.0
2009-10-29 03:51:00,148.15,148.15,148.1,148.1,112600000.0
2009-10-29 03:52:00,148.11,148.115,148.095,148.1,93100000.0
2009-10-29 03:53:00,148.095,148.095,148.025,148.03,89300000.0
2009-10-29 03:54:00,148.03,148.035,147.98,148.0,236100000.0
2009-10-29 03:55:00,148.005,148.01,147.975,147.99,110800000.0
2009-10-29 03:56:00,147.99,148.055,147.99,148.04,169200000.0
2009-10-29 03:57:00,148.045,148.05,147.98,148.01,125300000.0
2009-10-29 03:58:00,148.005,148.02,147.995,147.995,63600000.0
2009-10-29 03:59:00,147.99,147.99,147.945,147.945,68900000.0
2009-10-29 04:00:00,147.945,147.95,147.845,147.905,141100000.0
2009-10-29 04:01:00,147.9,147.95,147.865,147.865,193400000.0
2009-10-29 04:02:00,147.87,147.92,147.86,147.905,152700000.0
2009-10-29 04:03:00,147.905,147.965,147.89,147.96,204100000.0
2009-10-29 04:04:00,147.96,147.995,147.92,147.92,197300000.0
2009-10-29 04:05:00,147.92,147.955,147.91,147.925,134500000.0
2009-10-29 04:06:00,147.925,147.935,147.885,147.935,232200000.0
2009-10-29 04:07:00,147.935,147.96,147.925,147.95,132100000.0
2009-10-29 04:08:00,147.97,147.97,147.925,147.93,54400000.0
2009-10-29 04:09:00,147.935,148.0,147.935,147.99,193400000.0
2009-10-29 04:10:00,147.99,148.01,147.98,148.005,116900000.0
2009-10-29 04:11:00,148.01,148.05,148.0,148.05,203000000.0
2009-10-29 04:12:00,148.045,148.09,148.04,148.065,158600000.0
2009-10-29 04:13:00,148.065,148.11,148.005,148.005,178300000.0
2009-10-29 04:14:00,148.005,148.095,148.0,148.08,155000000.0
2009-10-29 04:15:00,148.075,148.08,148.035,148.065,185700000.0
2009-10-29 04:16:00,148.065,148.065,148.025,148.065,186300000.0
2009-10-29 04:17:00,148.065,148.075,148.045,148.065,146100000.0
2009-10-29 04:18:00,148.07,148.09,148.045,148.075,132100000.0
2009-10-29 04:19:00,148.09,148.11,148.055,148.085,198800000.0
2009-10-29 04:20:00,148.085,148.11,148.085,148.1,79800000.0
2009-10-29 04:21:00,148.085,148.09,148.08,148.09,50500000.0
2009-10-29 04:22:00,148.09,148.09,148.075,148.075,39300000.0
2009-10-29 04:23:00,148.075,148.085,148.065,148.08,122500000.0
2009-10-29 04:24:00,148.08,148.125,148.08,148.08,94500000.0
2009-10-29 04:25:00,148.085,148.105,148.045,148.045,158600000.0
2009-10-29 04:26:00,148.05,148.06,148.03,148.03,78300000.0
2009-10-29 04:27:00,148.03,148.03,147.995,148.005,38900000.0
2009-10-29 04:28:00,148.005,148.01,147.965,147.975,55100000.0
2009-10-29 04:29:00,147.98,148.01,147.98,148.0,68600000.0
2009-10-29 04:30:00,148.0,148.03,147.995,148.015,184400000.0
2009-10-29 04:31:00,148.015,148.02,148.0,148.0,42900000.0
2009-10-29 04:32:00,148.0,148.01,147.995,147.995,55300000.0
2009-10-29 04:33:00,148.0,148.0,147.965,147.98,73700000.0
2009-10-29 04:34:00,147.985,148.01,147.975,147.995,117700000.0
2009-10-29 04:35:00,148.0,148.0,147.975,147.985,97400000.0
2009-10-29 04:36:00,147.985,148.005,147.97,147.99,80500000.0
2009-10-29 04:37:00,147.985,148.02,147.98,147.985,76900000.0
2009-10-29 04:38:00,147.99,148.045,147.975,148.04,84800000.0
2009-10-29 04:39:00,148.04,148.155,148.04,148.085,141200000.0
2009-10-29 04:40:00,148.09,148.165,148.085,148.13,149200000.0
2009-10-29 04:41:00,148.13,148.13,148.07,148.08,116700000.0
2009-10-29 04:42:00,148.09,148.095,148.075,148.09,147200000.0
2009-10-29 04:43:00,148.09,148.09,148.08,148.08,65400000.0
2009-10-29 04:44:00,148.08,148.08,148.03,148.07,162100000.0
2009-10-29 04:45:00,148.065,148.125,148.065,148.08,132400000.0
2009-10-29 04:46:00,148.095,148.105,148.09,148.09,117800000.0
2009-10-29 04:47:00,148.08,148.08,148.05,148.07,79300000.0
2009-10-29 04:48:00,148.07,148.095,148.065,148.085,109100000.0
2009-10-29 04:49:00,148.085,148.09,148.06,148.07,200700000.0
2009-10-29 04:50:00,148.07,148.09,148.055,148.08,233900000.0
2009-10-29 04:51:00,148.08,148.09,148.07,148.09,58800000.0
2009-10-29 04:52:00,148.09,148.095,148.08,148.085,123100000.0
2009-10-29 04:53:00,148.08,148.085,148.065,148.07,15000000.0
2009-10-29 04:54:00,148.07,148.08,148.065,148.07,84000000.0
2009-10-29 04:55:00,148.08,148.08,148.065,148.065,55300000.0
2009-10-29 04:56:00,148.065,148.08,148.06,148.07,36600000.0
2009-10-29 04:57:00,148.065,148.065,147.985,147.995,136400000.0
2009-10-29 04:58:00,147.995,147.995,147.94,147.94,65000000.0
2009-10-29 04:59:00,147.94,147.95,147.865,147.87,105800000.0
2009-10-29 05:00:00,147.87,147.94,147.855,147.915,140900000.0
2009-10-29 05:01:00,147.915,147.92,147.87,147.88,164700000.0
2009-10-29 05:02:00,147.88,147.905,147.815,147.815,153200000.0
2009-10-29 05:03:00,147.81,147.84,147.795,147.81,160400000.0
2009-10-29 05:04:00,147.8,147.835,147.77,147.78,131200000.0
2009-10-29 05:05:00,147.77,147.78,147.715,147.715,142900000.0
2009-10-29 05:06:00,147.72,147.72,147.695,147.715,276500000.0
2009-10-29 05:07:00,147.715,147.755,147.705,147.755,192500000.0
2009-10-29 05:08:00,147.755,147.775,147.75,147.77,48900000.0
2009-10-29 05:09:00,147.77,147.795,147.765,147.785,114700000.0
2009-10-29 05:10:00,147.785,147.835,147.785,147.79,145700000.0
2009-10-29 05:11:00,147.8,147.83,147.77,147.79,207500000.0
2009-10-29 05:12:00,147.795,147.815,147.77,147.8,200700000.0
2009-10-29 05:13:00,147.795,147.815,147.795,147.805,78400000.0
2009-10-29 05:14:00,147.805,147.84,147.8,147.8,86100000.0
2009-10-29 05:15:00,147.8,147.82,147.785,147.8,188700000.0
2009-10-29 05:16:00,147.8,147.81,147.78,147.785,172800000.0
2009-10-29 05:17:00,147.775,147.775,147.735,147.75,140700000.0
2009-10-29 05:18:00,147.75,147.765,147.73,147.74,224500000.0
2009-10-29 05:19:00,147.725,147.725,147.665,147.685,205500000.0
2009-10-29 05:20:00,147.685,147.77,147.685,147.745,213400000.0
2009-10-29 05:21:00,147.745,147.745,147.72,147.725,127100000.0
2009-10-29 05:22:00,147.725,147.725,147.675,147.705,186300000.0
2009-10-29 05:23:00,147.71,147.71,147.675,147.685,98100000.0
2009-10-29 05:24:00,147.685,147.71,147.67,147.71,124400000.0
2009-10-29 05:25:00,147.72,147.775,147.71,147.775,154300000.0
2009-10-29 05:26:00,147.775,147.78,147.755,147.765,143300000.0
2009-10-29 05:27:00,147.755,147.765,147.74,147.74,67900000.0
2009-10-29 05:28:00,147.74,147.775,147.74,147.75,112400000.0
2009-10-29 05:29:00,147.755,147.77,147.735,147.74,136600000.0
2009-10-29 05:30:00,147.735,147.745,147.695,147.72,56800000.0
2009-10-29 05:31:00,147.715,147.725,147.67,147.695,128500000.0
2009-10-29 05:32:00,147.7,147.825,147.695,147.725,189900000.0
2009-10-29 05:33:00,147.735,147.87,147.72,147.845,179600000.0
2009-10-29 05:34:00,147.84,147.87,147.77,147.79,100800000.0
2009-10-29 05:35:00,147.795,147.825,147.78,147.82,177400000.0
2009-10-29 05:36:00,147.82,147.835,147.77,147.8,168000000.0
2009-10-29 05:37:00,147.8,147.835,147.8,147.835,158500000.0
2009-10-29 05:38:00,147.83,147.915,147.825,147.915,138400000.0
2009-10-29 05:39:00,147.89,147.89,147.83,147.855,68500000.0
2009-10-29 05:40:00,147.86,147.885,147.85,147.85,61500000.0
2009-10-29 05:41:00,147.85,147.88,147.85,147.87,54300000.0
2009-10-29 05:42:00,147.885,147.905,147.885,147.895,132100000.0
2009-10-29 05:43:00,147.885,147.925,147.88,147.92,162700000.0
2009-10-29 05:44:00,147.915,147.915,147.88,147.88,141800000.0
2009-10-29 05:45:00,147.88,147.88,147.85,147.86,193800000.0
2009-10-29 05:46:00,147.855,147.9,147.845,147.885,211500000.0
2009-10-29 05:47:00,147.89,147.91,147.855,147.885,115500000.0
2009-10-29 05:48:00,147.89,147.915,147.875,147.91,32800000.0
2009-10-29 05:49:00,147.91,147.915,147.86,147.865,47400000.0
2009-10-29 05:50:00,147.865,147.915,147.865,147.88,69700000.0
2009-10-29 05:51:00,147.88,147.9,147.865,147.865,93300000.0
2009-10-29 05:52:00,147.865,147.875,147.855,147.875,85800000.0
2009-10-29 05:53:00,147.87,147.885,147.87,147.885,27600000.0
2009-10-29 05:54:00,147.885,147.9,147.845,147.85,97100000.0
2009-10-29 05:55:00,147.85,147.89,147.85,147.88,64700000.0
2009-10-29 05:56:00,147.885,147.91,147.865,147.885,119100000.0
2009-10-29 05:57:00,147.87,147.89,147.85,147.865,134300000.0
2009-10-29 05:58:00,147.865,147.895,147.865,147.88,104300000.0
2009-10-29 05:59:00,147.875,147.915,147.875,147.915,74000000.0
2009-10-29 06:00:00,147.915,147.925,147.91,147.91,77600000.0
2009-10-29 06:01:00,147.91,147.925,147.885,147.91,149600000.0
2009-10-29 06:02:00,147.91,147.91,147.875,147.875,59900000.0
2009-10-29 06:03:00,147.875,147.875,147.86,147.875,161100000.0
2009-10-29 06:04:00,147.875,147.91,147.865,147.9,103200000.0
2009-10-29 06:05:00,147.9,147.95,147.89,147.925,200900000.0
2009-10-29 06:06:00,147.925,147.925,147.9,147.92,70000000.0
2009-10-29 06:07:00,147.92,147.99,147.9,147.985,163900000.0
2009-10-29 06:08:00,147.985,148.01,147.96,147.965,116200000.0
2009-10-29 06:09:00,147.965,147.97,147.945,147.955,59700000.0
2009-10-29 06:10:00,147.965,147.965,147.94,147.96,52200000.0
2009-10-29 06:11:00,147.97,147.975,147.96,147.965,46400000.0
2009-10-29 06:12:00,147.965,147.975,147.965,147.975,34800000.0
2009-10-29 06:13:00,147.975,147.99,147.975,147.98,70800000.0
2009-10-29 06:14:00,147.98,148.01,147.98,148.01,67900000.0
2009-10-29 06:15:00,148.01,148.01,148.0,148.0,134400000.0
2009-10-29 06:16:00,148.0,148.015,147.99,148.0,153000000.0
2009-10-29 06:17:00,148.0,148.07,148.0,148.065,244000000.0
2009-10-29 06:18:00,148.065,148.105,148.05,148.09,215700000.0
2009-10-29 06:19:00,148.08,148.1,148.07,148.09,182500000.0
2009-10-29 06:20:00,148.095,148.11,148.09,148.1,43400000.0
2009-10-29 06:21:00,148.095,148.11,148.09,148.11,192000000.0
2009-10-29 06:22:00,148.11,148.12,148.08,148.08,55600000.0
2009-10-29 06:23:00,148.08,148.08,148.025,148.035,137300000.0
2009-10-29 06:24:00,148.035,148.04,148.0,148.0,125900000.0
2009-10-29 06:25:00,148.0,148.005,147.995,148.0,27000000.0
2009-10-29 06:26:00,147.995,148.01,147.985,147.985,82400000.0
2009-10-29 06:27:00,147.985,147.99,147.97,147.99,53300000.0
2009-10-29 06:28:00,147.99,147.995,147.985,147.985,28900000.0
2009-10-29 06:29:00,147.985,148.005,147.975,147.975,114000000.0
2009-10-29 06:30:00,147.965,147.985,147.965,147.975,60900000.0
2009-10-29 06:31:00,147.975,147.98,147.94,147.955,80700000.0
2009-10-29 06:32:00,147.95,147.95,147.91,147.935,81500000.0
2009-10-29 06:33:00,147.935,147.975,147.935,147.955,95000000.0
2009-10-29 06:34:00,147.95,147.96,147.935,147.94,139600000.0
2009-10-29 06:35:00,147.935,147.955,147.93,147.945,52900000.0
2009-10-29 06:36:00,147.95,147.965,147.93,147.93,124800000.0
2009-10-29 06:37:00,147.93,147.955,147.915,147.955,140600000.0
2009-10-29 06:38:00,147.95,147.95,147.945,147.945,15400000.0
2009-10-29 06:39:00,147.95,147.95,147.945,147.945,13500000.0
2009-10-29 06:40:00,147.945,147.99,147.945,147.99,45300000.0
2009-10-29 06:41:00,147.98,148.01,147.98,147.98,71300000.0
2009-10-29 06:42:00,147.975,148.01,147.975,147.995,52000000.0
2009-10-29 06:43:00,147.995,148.02,147.99,148.02,56500000.0
2009-10-29 06:44:00,148.02,148.035,148.0,148.0,155700000.0
2009-10-29 06:45:00,148.02,148.055,148.01,148.05,123900000.0
2009-10-29 06:46:00,148.05,148.1,148.035,148.095,124800000.0
2009-10-29 06:47:00,148.1,148.15,148.04,148.05,167700000.0
2009-10-29 06:48:00,148.05,148.075,148.035,148.07,122700000.0
2009-10-29 06:49:00,148.07,148.07,148.03,148.04,86100000.0
2009-10-29 06:50:00,148.04,148.04,147.985,147.99,137800000.0
2009-10-29 06:51:00,148.0,148.0,147.99,148.0,11600000.0
2009-10-29 06:52:00,148.0,148.025,147.99,148.0,35600000.0
2009-10-29 06:53:00,148.005,148.005,147.985,147.99,66100000.0
2009-10-29 06:54:00,147.99,148.02,147.99,148.005,89200000.0
2009-10-29 06:55:00,147.985,147.985,147.955,147.955,135000000.0
2009-10-29 06:56:00,147.955,147.975,147.92,147.93,172000000.0
2009-10-29 06:57:00,147.92,147.955,147.895,147.94,243700000.0
2009-10-29 06:58:00,147.94,147.94,147.915,147.93,66400000.0
2009-10-29 06:59:00,147.93,147.93,147.885,147.89,98400000.0
2009-10-29 07:00:00,147.89,147.895,147.86,147.875,110900000.0
2009-10-29 07:01:00,147.88,147.915,147.88,147.9,63400000.0
2009-10-29 07:02:00,147.9,147.915,147.9,147.915,141200000.0
2009-10-29 07:03:00,147.91,147.945,147.91,147.935,107000000.0
2009-10-29 07:04:00,147.935,147.965,147.905,147.92,200100000.0
2009-10-29 07:05:00,147.92,147.945,147.915,147.94,86300000.0
2009-10-29 07:06:00,147.94,147.965,147.935,147.965,106000000.0
2009-10-29 07:07:00,147.965,147.995,147.965,147.985,127400000.0
2009-10-29 07:08:00,147.995,148.01,147.985,147.995,121800000.0
2009-10-29 07:09:00,148.0,148.0,147.96,147.975,189800000.0
2009-10-29 07:10:00,147.975,147.995,147.96,147.99,202300000.0
2009-10-29 07:11:00,147.99,148.005,147.99,148.005,101200000.0
2009-10-29 07:12:00,148.005,148.045,148.005,148.03,116200000.0
2009-10-29 07:13:00,148.035,148.045,148.015,148.03,146800000.0
2009-10-29 07:14:00,148.03,148.125,148.03,148.125,153300000.0
2009-10-29 07:15:00,148.125,148.14,148.105,148.135,214500000.0
2009-10-29 07:16:00,148.13,148.135,148.115,148.12,87200000.0
2009-10-29 07:17:00,148.12,148.125,148.08,148.12,111100000.0
2009-10-29 07:18:00,148.12,148.145,148.12,148.14,114100000.0
2009-10-29 07:19:00,148.135,148.205,148.135,148.17,214200000.0
2009-10-29 07:20:00,148.175,148.2,148.16,148.165,268000000.0
2009-10-29 07:21:00,148.17,148.22,148.16,148.22,287800000.0
2009-10-29 07:22:00,148.22,148.26,148.21,148.23,201900000.0
2009-10-29 07:23:00,148.225,148.235,148.175,148.195,297700000.0
2009-10-29 07:24:00,148.195,148.24,148.19,148.225,163200000.0
2009-10-29 07:25:00,148.225,148.28,148.205,148.27,167400000.0
2009-10-29 07:26:00,148.275,148.28,148.215,148.23,57400000.0
2009-10-29 07:27:00,148.23,148.23,148.225,148.225,23100000.0
2009-10-29 07:28:00,148.22,148.235,148.205,148.215,40800000.0
2009-10-29 07:29:00,148.215,148.245,148.2,148.205,106400000.0
2009-10-29 07:30:00,148.215,148.235,148.21,148.22,106000000.0
2009-10-29 07:31:00,148.22,148.23,148.19,148.2,202200000.0
2009-10-29 07:32:00,148.2,148.21,148.145,148.165,120000000.0
2009-10-29 07:33:00,148.165,148.17,148.14,148.14,53600000.0
2009-10-29 07:34:00,148.145,148.18,148.135,148.175,72800000.0
2009-10-29 07:35:00,148.18,148.18,148.16,148.17,46500000.0
2009-10-29 07:36:00,148.17,148.225,148.17,148.215,146800000.0
2009-10-29 07:37:00,148.215,148.245,148.215,148.23,134200000.0
2009-10-29 07:38:00,148.23,148.23,148.205,148.205,56100000.0
2009-10-29 07:39:00,148.21,148.215,148.175,148.185,115300000.0
2009-10-29 07:40:00,148.185,148.195,148.135,148.15,121100000.0
2009-10-29 07:41:00,148.135,148.175,148.135,148.16,51700000.0
2009-10-29 07:42:00,148.16,148.18,148.155,148.16,77400000.0
2009-10-29 07:43:00,148.16,148.17,148.155,148.16,70700000.0
2009-10-29 07:44:00,148.16,148.165,148.12,148.125,77000000.0
2009-10-29 07:45:00,148.125,148.125,148.1,148.11,46500000.0
2009-10-29 07:46:00,148.115,148.12,148.085,148.095,171400000.0
2009-10-29 07:47:00,148.095,148.115,148.09,148.09,160200000.0
2009-10-29 07:48:00,148.09,148.13,148.09,148.12,95900000.0
2009-10-29 07:49:00,148.12,148.13,148.085,148.085,73700000.0
2009-10-29 07:50:00,148.09,148.11,148.09,148.105,73100000.0
2009-10-29 07:51:00,148.11,148.13,148.105,148.115,109600000.0
2009-10-29 07:52:00,148.105,148.12,148.095,148.12,130100000.0
2009-10-29 07:53:00,148.125,148.14,148.1,148.13,106300000.0
2009-10-29 07:54:00,148.13,148.15,148.125,148.14,51500000.0
2009-10-29 07:55:00,148.14,148.15,148.04,148.055,149800000.0
2009-10-29 07:56:00,148.055,148.07,148.04,148.055,103900000.0
2009-10-29 07:57:00,148.045,148.07,148.035,148.045,83500000.0
2009-10-29 07:58:00,148.06,148.125,148.055,148.11,230900000.0
2009-10-29 07:59:00,148.11,148.17,148.11,148.17,173100000.0
2009-10-29 08:00:00,148.17,148.19,148.12,148.125,151500000.0
2009-10-29 08:01:00,148.125,148.135,148.075,148.09,112100000.0
2009-10-29 08:02:00,148.09,148.095,148.085,148.09,96900000.0
2009-10-29 08:03:00,148.095,148.095,148.085,148.085,40200000.0
2009-10-29 08:04:00,148.085,148.09,148.045,148.07,161100000.0
2009-10-29 08:05:00,148.065,148.07,148.025,148.045,152600000.0
2009-10-29 08:06:00,148.045,148.045,148.005,148.025,81200000.0
2009-10-29 08:07:00,148.03,148.085,148.03,148.06,160000000.0
2009-10-29 08:08:00,148.06,148.08,148.06,148.06,80300000.0
2009-10-29 08:09:00,148.065,148.08,148.06,148.065,48300000.0
2009-10-29 08:10:00,148.065,148.08,148.05,148.055,77700000.0
2009-10-29 08:11:00,148.055,148.06,148.045,148.05,53700000.0
2009-10-29 08:12:00,148.045,148.045,148.025,148.03,104200000.0
2009-10-29 08:13:00,148.03,148.035,148.01,148.01,122300000.0
2009-10-29 08:14:00,148.01,148.02,148.0,148.0,77700000.0
2009-10-29 08:15:00,148.005,148.045,147.995,148.025,134300000.0
2009-10-29 08:16:00,148.025,148.04,148.015,148.04,29000000.0
2009-10-29 08:17:00,148.04,148.05,148.025,148.05,94100000.0
2009-10-29 08:18:00,148.05,148.065,148.02,148.03,123000000.0
2009-10-29 08:19:00,148.03,148.05,148.02,148.03,137100000.0
2009-10-29 08:20:00,148.03,148.06,148.03,148.055,69700000.0
2009-10-29 08:21:00,148.055,148.07,148.04,148.065,58900000.0
2009-10-29 08:22:00,148.065,148.065,148.05,148.06,74800000.0
2009-10-29 08:23:00,148.065,148.065,148.05,148.05,35600000.0
2009-10-29 08:24:00,148.05,148.06,148.05,148.06,24300000.0
2009-10-29 08:25:00,148.06,148.06,148.045,148.045,38600000.0
2009-10-29 08:26:00,148.055,148.06,148.045,148.045,91600000.0
2009-10-29 08:27:00,148.045,148.065,148.045,148.045,49600000.0
2009-10-29 08:28:00,148.05,148.055,148.04,148.045,64000000.0
2009-10-29 08:29:00,148.045,148.1,148.045,148.07,105500000.0
2009-10-29 08:30:00,148.07,148.11,148.07,148.1,83700000.0
2009-10-29 08:31:00,148.1,148.1,148.08,148.09,57200000.0
2009-10-29 08:32:00,148.09,148.095,148.075,148.09,45300000.0
2009-10-29 08:33:00,148.09,148.09,148.08,148.08,29400000.0
2009-10-29 08:34:00,148.08,148.08,148.065,148.08,37000000.0
2009-10-29 08:35:00,148.08,148.095,148.055,148.07,115600000.0
2009-10-29 08:36:00,148.07,148.075,148.055,148.075,64600000.0
2009-10-29 08:37:00,148.07,148.085,148.07,148.085,13800000.0
2009-10-29 08:38:00,148.075,148.075,148.06,148.06,28700000.0
2009-10-29 08:39:00,148.06,148.075,148.045,148.06,121900000.0
2009-10-29 08:40:00,148.06,148.075,148.05,148.05,136600000.0
2009-10-29 08:41:00,148.05,148.07,147.96,147.98,243600000.0
2009-10-29 08:42:00,147.985,148.02,147.97,147.97,228700000.0
2009-10-29 08:43:00,147.97,148.045,147.96,148.025,190400000.0
2009-10-29 08:44:00,148.03,148.05,147.985,147.985,217300000.0
2009-10-29 08:45:00,147.985,148.03,147.985,148.005,164300000.0
2009-10-29 08:46:00,148.02,148.03,147.885,147.885,322600000.0
2009-10-29 08:47:00,147.885,147.885,147.865,147.87,182200000.0
2009-10-29 08:48:00,147.875,147.875,147.85,147.865,151400000.0
2009-10-29 08:49:00,147.88,147.98,147.875,147.98,225900000.0
2009-10-29 08:50:00,147.975,148.13,147.97,148.105,158400000.0
2009-10-29 08:51:00,148.1,148.185,148.06,148.175,183100000.0
2009-10-29 08:52:00,148.175,148.19,148.145,148.155,97200000.0
2009-10-29 08:53:00,148.155,148.17,148.105,148.11,111600000.0
2009-10-29 08:54:00,148.11,148.145,148.11,148.145,94200000.0
2009-10-29 08:55:00,148.135,148.18,148.125,148.18,111000000.0
2009-10-29 08:56:00,148.18,148.19,148.16,148.16,89100000.0
2009-10-29 08:57:00,148.16,148.22,148.16,148.2,142000000.0
2009-10-29 08:58:00,148.21,148.23,148.2,148.21,153500000.0
2009-10-29 08:59:00,148.21,148.24,148.185,148.21,240600000.0
2009-10-29 09:00:00,148.215,148.25,148.21,148.245,127700000.0
2009-10-29 09:01:00,148.245,148.375,148.245,148.32,307200000.0
2009-10-29 09:02:00,148.315,148.435,148.315,148.39,403200000.0
2009-10-29 09:03:00,148.39,148.4,148.335,148.335,196400000.0
2009-10-29 09:04:00,148.33,148.33,148.235,148.255,187000000.0
2009-10-29 09:05:00,148.255,148.285,148.235,148.265,202100000.0
2009-10-29 09:06:00,148.265,148.295,148.24,148.295,179800000.0
2009-10-29 09:07:00,148.295,148.52,148.295,148.52,338600000.0
2009-10-29 09:08:00,148.52,148.645,148.52,148.565,345700000.0
2009-10-29 09:09:00,148.565,148.57,148.535,148.56,229500000.0
2009-10-29 09:10:00,148.56,148.805,148.56,148.775,342500000.0
2009-10-29 09:11:00,148.775,148.8,148.645,148.645,340100000.0
2009-10-29 09:12:00,148.645,148.715,148.615,148.71,305400000.0
2009-10-29 09:13:00,148.71,148.78,148.695,148.695,225200000.0
2009-10-29 09:14:00,148.71,148.74,148.705,148.72,166300000.0
2009-10-29 09:15:00,148.72,148.75,148.685,148.695,185500000.0
2009-10-29 09:16:00,148.69,148.725,148.665,148.705,215800000.0
2009-10-29 09:17:00,148.71,148.72,148.665,148.67,149700000.0
2009-10-29 09:18:00,148.675,148.785,148.675,148.775,181400000.0
2009-10-29 09:19:00,148.76,148.765,148.71,148.72,161300000.0
2009-10-29 09:20:00,148.72,148.72,148.61,148.61,119600000.0
2009-10-29 09:21:00,148.61,148.635,148.595,148.615,158800000.0
2009-10-29 09:22:00,148.61,148.61,148.575,148.58,159400000.0
2009-10-29 09:23:00,148.57,148.58,148.52,148.525,144900000.0
2009-10-29 09:24:00,148.53,148.535,148.475,148.485,159000000.0
2009-10-29 09:25:00,148.49,148.585,148.485,148.585,212700000.0
2009-10-29 09:26:00,148.585,148.595,148.56,148.58,122800000.0
2009-10-29 09:27:00,148.595,148.67,148.595,148.67,183400000.0
2009-10-29 09:28:00,148.66,148.69,148.635,148.69,143000000.0
2009-10-29 09:29:00,148.69,148.72,148.67,148.685,147700000.0
2009-10-29 09:30:00,148.685,148.745,148.685,148.745,166200000.0
2009-10-29 09:31:00,148.75,148.845,148.73,148.815,236000000.0
2009-10-29 09:32:00,148.805,148.825,148.755,148.805,208500000.0
2009-10-29 09:33:00,148.82,148.83,148.8,148.815,126000000.0
2009-10-29 09:34:00,148.815,148.83,148.72,148.76,155000000.0
2009-10-29 09:35:00,148.755,148.785,148.75,148.78,120400000.0
2009-10-29 09:36:00,148.78,148.81,148.77,148.8,152100000.0
2009-10-29 09:37:00,148.795,148.845,148.795,148.845,125700000.0
2009-10-29 09:38:00,148.845,148.9,148.845,148.88,137600000.0
2009-10-29 09:39:00,148.88,148.96,148.88,148.955,160800000.0
2009-10-29 09:40:00,148.955,149.015,148.91,148.94,202500000.0
2009-10-29 09:41:00,148.935,148.965,148.915,148.965,147100000.0
2009-10-29 09:42:00,148.965,149.055,148.965,149.03,251500000.0
2009-10-29 09:43:00,149.03,149.035,148.95,148.99,207700000.0
2009-10-29 09:44:00,148.99,149.01,148.965,148.965,209500000.0
2009-10-29 09:45:00,148.965,149.04,148.965,148.995,222300000.0
2009-10-29 09:46:00,148.995,149.055,148.99,149.045,180900000.0
2009-10-29 09:47:00,149.045,149.05,148.97,148.975,176400000.0
2009-10-29 09:48:00,148.965,148.985,148.9,148.925,222300000.0
2009-10-29 09:49:00,148.92,148.95,148.895,148.895,228600000.0
2009-10-29 09:50:00,148.905,148.905,148.815,148.88,197100000.0
2009-10-29 09:51:00,148.875,148.9,148.825,148.835,208700000.0
2009-10-29 09:52:00,148.835,148.9,148.815,148.89,244000000.0
2009-10-29 09:53:00,148.89,148.945,148.875,148.915,185200000.0
2009-10-29 09:54:00,148.915,148.945,148.89,148.925,145000000.0
2009-10-29 09:55:00,148.925,148.98,148.91,148.97,147900000.0
2009-10-29 09:56:00,148.97,148.995,148.885,148.895,196400000.0
2009-10-29 09:57:00,148.9,148.91,148.88,148.895,192900000.0
2009-10-29 09:58:00,148.895,148.91,148.86,148.89,212100000.0
2009-10-29 09:59:00,148.89,148.91,148.825,148.855,181600000.0
2009-10-29 10:00:00,148.85,148.925,148.85,148.905,234800000.0
2009-10-29 10:01:00,148.905,148.915,148.885,148.89,152200000.0
2009-10-29 10:02:00,148.89,148.895,148.755,148.765,183500000.0
2009-10-29 10:03:00,148.755,148.76,148.685,148.69,229200000.0
2009-10-29 10:04:00,148.69,148.7,148.595,148.64,237300000.0
2009-10-29 10:05:00,148.64,148.645,148.555,148.605,200800000.0
2009-10-29 10:06:00,148.615,148.625,148.585,148.6,126600000.0
2009-10-29 10:07:00,148.605,148.635,148.58,148.6,117500000.0
2009-10-29 10:08:00,148.615,148.66,148.59,148.6,234400000.0
2009-10-29 10:09:00,148.6,148.675,148.6,148.63,150100000.0
2009-10-29 10:10:00,148.64,148.64,148.54,148.555,222000000.0
2009-10-29 10:11:00,148.555,148.575,148.54,148.555,166600000.0
2009-10-29 10:12:00,148.55,148.69,148.535,148.68,226700000.0
2009-10-29 10:13:00,148.695,148.75,148.675,148.72,194400000.0
2009-10-29 10:14:00,148.73,148.87,148.725,148.865,255600000.0
2009-10-29 10:15:00,148.87,148.92,148.8,148.88,280100000.0
2009-10-29 10:16:00,148.875,148.94,148.86,148.89,211900000.0
2009-10-29 10:17:00,148.89,148.995,148.89,148.955,230600000.0
2009-10-29 10:18:00,148.95,148.96,148.865,148.875,150900000.0
2009-10-29 10:19:00,148.875,148.99,148.875,148.92,184800000.0
2009-10-29 10:20:00,148.92,149.0,148.92,148.995,138700000.0
2009-10-29 10:21:00,148.995,149.055,148.985,149.045,178300000.0
2009-10-29 10:22:00,149.045,149.12,149.04,149.04,248700000.0
2009-10-29 10:23:00,149.04,149.045,148.98,149.005,198700000.0
2009-10-29 10:24:00,149.0,149.02,148.955,148.98,206000000.0
2009-10-29 10:25:00,148.99,149.0,148.925,148.97,230800000.0
2009-10-29 10:26:00,148.96,149.01,148.95,148.98,235400000.0
2009-10-29 10:27:00,148.975,149.03,148.975,149.02,188600000.0
2009-10-29 10:28:00,149.02,149.125,149.02,149.105,254600000.0
2009-10-29 10:29:00,149.1,149.125,149.065,149.11,240400000.0
2009-10-29 10:30:00,149.11,149.165,149.06,149.165,220000000.0
2009-10-29 10:31:00,149.16,149.16,149.07,149.09,152400000.0
2009-10-29 10:32:00,149.09,149.095,149.01,149.035,186400000.0
2009-10-29 10:33:00,149.035,149.065,149.035,149.045,142400000.0
2009-10-29 10:34:00,149.05,149.14,149.03,149.14,266400000.0
2009-10-29 10:35:00,149.14,149.185,149.1,149.155,191900000.0
2009-10-29 10:36:00,149.165,149.19,149.12,149.155,224400000.0
2009-10-29 10:37:00,149.16,149.165,149.11,149.15,108700000.0
2009-10-29 10:38:00,149.15,149.17,149.115,149.12,165900000.0
2009-10-29 10:39:00,149.12,149.135,149.07,149.07,146600000.0
2009-10-29 10:40:00,149.06,149.105,149.055,149.065,96900000.0
2009-10-29 10:41:00,149.065,149.065,148.96,148.99,136800000.0
2009-10-29 10:42:00,148.99,149.005,148.955,148.97,145400000.0
2009-10-29 10:43:00,148.97,149.0,148.965,148.98,72400000.0
2009-10-29 10:44:00,148.98,148.98,148.94,148.955,87500000.0
2009-10-29 10:45:00,148.965,148.985,148.925,148.935,181800000.0
2009-10-29 10:46:00,148.93,148.96,148.905,148.905,158100000.0
2009-10-29 10:47:00,148.905,148.93,148.885,148.9,123200000.0
2009-10-29 10:48:00,148.9,148.93,148.89,148.925,122900000.0
2009-10-29 10:49:00,148.925,149.0,148.92,148.985,124300000.0
2009-10-29 10:50:00,148.985,149.05,148.96,149.035,152700000.0
2009-10-29 10:51:00,149.035,149.04,148.94,148.96,213000000.0
2009-10-29 10:52:00,148.96,148.98,148.94,148.965,228400000.0
2009-10-29 10:53:00,148.965,149.005,148.965,149.0,86400000.0
2009-10-29 10:54:00,149.005,149.015,148.945,148.97,214100000.0
2009-10-29 10:55:00,148.97,148.985,148.925,148.97,209200000.0
2009-10-29 10:56:00,148.965,149.02,148.93,148.935,259100000.0
2009-10-29 10:57:00,148.935,148.97,148.905,148.96,189350000.0
2009-10-29 10:58:00,148.96,148.965,148.905,148.955,129700000.0
2009-10-29 10:59:00,148.955,148.955,148.905,148.92,176200000.0
2009-10-29 11:00:00,148.92,148.925,148.89,148.9,80050000.0
2009-10-29 11:01:00,148.905,148.95,148.885,148.94,190900000.0
2009-10-29 11:02:00,148.935,148.955,148.915,148.955,83000000.0
2009-10-29 11:03:00,148.965,148.965,148.9,148.905,176500000.0
2009-10-29 11:04:00,148.91,148.945,148.905,148.935,142900000.0
2009-10-29 11:05:00,148.93,148.96,148.895,148.95,212400000.0
2009-10-29 11:06:00,148.95,149.0,148.95,148.99,222600000.0
2009-10-29 11:07:00,148.99,149.07,148.99,149.06,162200000.0
2009-10-29 11:08:00,149.06,149.085,149.03,149.065,203900000.0
2009-10-29 11:09:00,149.07,149.165,149.055,149.165,205100000.0
2009-10-29 11:10:00,149.165,149.18,149.14,149.175,222200000.0
2009-10-29 11:11:00,149.175,149.225,149.15,149.205,170900000.0
2009-10-29 11:12:00,149.205,149.225,149.175,149.175,181690000.0
2009-10-29 11:13:00,149.17,149.2,149.145,149.165,184610000.0
2009-10-29 11:14:00,149.165,149.205,149.145,149.18,103720000.0
2009-10-29 11:15:00,149.18,149.21,149.16,149.185,168320000.0
2009-10-29 11:16:00,149.19,149.2,149.16,149.195,117130000.0
2009-10-29 11:17:00,149.195,149.205,149.17,149.185,118220000.0
2009-10-29 11:18:00,149.18,149.195,149.09,149.095,137500000.0
2009-10-29 11:19:00,149.095,149.105,149.075,149.085,169720000.0
2009-10-29 11:20:00,149.085,149.105,149.075,149.105,130420000.0
2009-10-29 11:21:00,149.1,149.13,149.095,149.115,149610000.0
2009-10-29 11:22:00,149.11,149.305,149.11,149.23,233070000.0
2009-10-29 11:23:00,149.23,149.25,149.21,149.215,210510000.0
2009-10-29 11:24:00,149.215,149.26,149.21,149.255,145300000.0
2009-10-29 11:25:00,149.26,149.285,149.205,149.27,202500000.0
2009-10-29 11:26:00,149.265,149.265,149.235,149.235,153600000.0
2009-10-29 11:27:00,149.235,149.265,149.21,149.215,220100000.0
2009-10-29 11:28:00,149.21,149.21,149.11,149.115,230900000.0
2009-10-29 11:29:00,149.115,149.115,149.055,149.095,159500000.0
2009-10-29 11:30:00,149.105,149.22,149.105,149.22,148700000.0
2009-10-29 11:31:00,149.215,149.215,149.17,149.17,188200000.0
2009-10-29 11:32:00,149.17,149.18,149.075,149.085,154500000.0
2009-10-29 11:33:00,149.08,149.125,149.04,149.1,208600000.0
2009-10-29 11:34:00,149.1,149.1,149.02,149.035,131500000.0
2009-10-29 11:35:00,149.03,149.075,149.015,149.07,209600000.0
2009-10-29 11:36:00,149.065,149.12,149.065,149.075,202300000.0
2009-10-29 11:37:00,149.075,149.11,149.075,149.085,158300000.0
2009-10-29 11:38:00,149.085,149.12,149.085,149.115,115300000.0
2009-10-29 11:39:00,149.11,149.12,149.085,149.1,129300000.0
2009-10-29 11:40:00,149.1,149.145,149.085,149.145,195800000.0
2009-10-29 11:41:00,149.15,149.17,149.115,149.17,216500000.0
2009-10-29 11:42:00,149.17,149.19,149.12,149.12,119500000.0
2009-10-29 11:43:00,149.12,149.17,149.12,149.16,93300000.0
2009-10-29 11:44:00,149.16,149.16,149.13,149.14,84000000.0
2009-10-29 11:45:00,149.14,149.155,149.13,149.155,88100000.0
2009-10-29 11:46:00,149.155,149.185,149.13,149.175,192700000.0
2009-10-29 11:47:00,149.175,149.185,149.15,149.185,159500000.0
2009-10-29 11:48:00,149.185,149.205,149.165,149.17,190800000.0
2009-10-29 11:49:00,149.17,149.185,149.09,149.095,254300000.0
2009-10-29 11:50:00,149.095,149.11,149.05,149.08,130800000.0
2009-10-29 11:51:00,149.09,149.175,149.09,149.13,123500000.0
2009-10-29 11:52:00,149.13,149.14,149.125,149.135,151100000.0
2009-10-29 11:53:00,149.135,149.14,149.11,149.12,137000000.0
2009-10-29 11:54:00,149.12,149.145,149.12,149.14,153900000.0
2009-10-29 11:55:00,149.14,149.14,149.125,149.135,120600000.0
2009-10-29 11:56:00,149.14,149.175,149.065,149.1,211400000.0
2009-10-29 11:57:00,149.1,149.15,149.07,149.11,265400000.0
2009-10-29 11:58:00,149.11,149.11,149.025,149.09,217000000.0
2009-10-29 11:59:00,149.085,149.125,149.075,149.12,95500000.0
2009-10-29 12:00:00,149.12,149.125,149.085,149.12,183200000.0
2009-10-29 12:01:00,149.135,149.145,149.11,149.145,197800000.0
2009-10-29 12:02:00,149.145,149.15,149.115,149.115,76200000.0
2009-10-29 12:03:00,149.105,149.115,149.06,149.06,184800000.0
2009-10-29 12:04:00,149.065,149.075,149.045,149.075,142400000.0
2009-10-29 12:05:00,149.08,149.09,149.06,149.065,141100000.0
2009-10-29 12:06:00,149.065,149.095,149.055,149.085,134900000.0
2009-10-29 12:07:00,149.085,149.085,149.045,149.06,116500000.0
2009-10-29 12:08:00,149.06,149.06,149.03,149.03,88300000.0
2009-10-29 12:09:00,149.03,149.06,149.015,149.03,118800000.0
2009-10-29 12:10:00,149.03,149.055,149.015,149.015,117700000.0
2009-10-29 12:11:00,149.01,149.025,148.96,148.98,177300000.0
2009-10-29 12:12:00,148.98,149.05,148.975,149.02,207400000.0
2009-10-29 12:13:00,149.02,149.06,149.0,149.045,327400000.0
2009-10-29 12:14:00,149.045,149.095,149.045,149.075,240100000.0
2009-10-29 12:15:00,149.08,149.095,149.05,149.085,186500000.0
2009-10-29 12:16:00,149.085,149.11,149.07,149.1,233400000.0
2009-10-29 12:17:00,149.1,149.115,149.095,149.1,190400000.0
2009-10-29 12:18:00,149.1,149.11,149.05,149.06,165500000.0
2009-10-29 12:19:00,149.06,149.12,149.06,149.115,196300000.0
2009-10-29 12:20:00,149.11,149.24,149.085,149.21,262600000.0
2009-10-29 12:21:00,149.21,149.295,149.205,149.295,225300000.0
2009-10-29 12:22:00,149.295,149.33,149.28,149.285,257100000.0
2009-10-29 12:23:00,149.28,149.285,149.205,149.21,299800000.0
2009-10-29 12:24:00,149.215,149.295,149.21,149.26,190900000.0
2009-10-29 12:25:00,149.26,149.28,149.24,149.25,149800000.0
2009-10-29 12:26:00,149.245,149.25,149.215,149.22,149000000.0
2009-10-29 12:27:00,149.215,149.22,149.19,149.215,163100000.0
2009-10-29 12:28:00,149.215,149.25,149.19,149.22,221900000.0
2009-10-29 12:29:00,149.215,149.265,149.21,149.25,130000000.0
2009-10-29 12:30:00,149.25,149.27,149.23,149.265,188200000.0
2009-10-29 12:31:00,149.27,149.31,149.265,149.265,158900000.0
2009-10-29 12:32:00,149.27,149.3,149.27,149.295,171200000.0
2009-10-29 12:33:00,149.295,149.31,149.245,149.285,161800000.0
2009-10-29 12:34:00,149.285,149.345,149.285,149.33,162300000.0
2009-10-29 12:35:00,149.33,149.365,149.325,149.335,124800000.0
2009-10-29 12:36:00,149.335,149.345,149.32,149.325,132000000.0
2009-10-29 12:37:00,149.325,149.345,149.3,149.345,173400000.0
2009-10-29 12:38:00,149.345,149.37,149.34,149.355,185700000.0
2009-10-29 12:39:00,149.355,149.38,149.34,149.365,293500000.0
2009-10-29 12:40:00,149.36,149.375,149.345,149.365,223200000.0
2009-10-29 12:41:00,149.37,149.465,149.37,149.395,216000000.0
2009-10-29 12:42:00,149.395,149.45,149.395,149.45,188300000.0
2009-10-29 12:43:00,149.45,149.45,149.43,149.435,117800000.0
2009-10-29 12:44:00,149.435,149.465,149.41,149.445,160900000.0
2009-10-29 12:45:00,149.445,149.445,149.37,149.38,80100000.0
2009-10-29 12:46:00,149.37,149.385,149.335,149.335,120000000.0
2009-10-29 12:47:00,149.325,149.34,149.32,149.34,81300000.0
2009-10-29 12:48:00,149.33,149.35,149.325,149.35,70600000.0
2009-10-29 12:49:00,149.35,149.355,149.3,149.315,106300000.0
2009-10-29 12:50:00,149.315,149.35,149.315,149.315,83600000.0
2009-10-29 12:51:00,149.315,149.34,149.295,149.3,158600000.0
2009-10-29 12:52:00,149.3,149.36,149.3,149.32,133800000.0
2009-10-29 12:53:00,149.325,149.345,149.31,149.34,92700000.0
2009-10-29 12:54:00,149.335,149.355,149.29,149.29,106800000.0
2009-10-29 12:55:00,149.285,149.325,149.265,149.31,145600000.0
2009-10-29 12:56:00,149.305,149.31,149.275,149.275,72600000.0
2009-10-29 12:57:00,149.275,149.285,149.26,149.26,131700000.0
2009-10-29 12:58:00,149.26,149.3,149.235,149.275,185000000.0
2009-10-29 12:59:00,149.275,149.315,149.25,149.255,193700000.0
2009-10-29 13:00:00,149.255,149.35,149.25,149.32,304500000.0
2009-10-29 13:01:00,149.32,149.345,149.32,149.325,207400000.0
2009-10-29 13:02:00,149.325,149.345,149.305,149.31,197100000.0
2009-10-29 13:03:00,149.31,149.41,149.275,149.38,233700000.0
2009-10-29 13:04:00,149.37,149.405,149.32,149.33,206500000.0
2009-10-29 13:05:00,149.335,149.385,149.325,149.37,236000000.0
2009-10-29 13:06:00,149.37,149.375,149.33,149.34,151000000.0
2009-10-29 13:07:00,149.345,149.355,149.325,149.34,112700000.0
2009-10-29 13:08:00,149.34,149.34,149.31,149.315,105300000.0
2009-10-29 13:09:00,149.315,149.32,149.28,149.31,133200000.0
2009-10-29 13:10:00,149.305,149.355,149.29,149.33,178200000.0
2009-10-29 13:11:00,149.33,149.405,149.33,149.395,145600000.0
2009-10-29 13:12:00,149.4,149.4,149.32,149.33,103900000.0
2009-10-29 13:13:00,149.33,149.35,149.32,149.33,186600000.0
2009-10-29 13:14:00,149.33,149.335,149.285,149.325,173600000.0
2009-10-29 13:15:00,149.325,149.33,149.3,149.32,183300000.0
2009-10-29 13:16:00,149.33,149.365,149.32,149.325,199500000.0
2009-10-29 13:17:00,149.34,149.345,149.27,149.28,217500000.0
2009-10-29 13:18:00,149.275,149.37,149.27,149.32,257600000.0
2009-10-29 13:19:00,149.31,149.35,149.295,149.34,208500000.0
2009-10-29 13:20:00,149.34,149.355,149.32,149.325,151400000.0
2009-10-29 13:21:00,149.325,149.36,149.265,149.36,162700000.0
2009-10-29 13:22:00,149.36,149.415,149.345,149.395,110500000.0
2009-10-29 13:23:00,149.395,149.395,149.325,149.33,98900000.0
2009-10-29 13:24:00,149.33,149.365,149.3,149.32,131100000.0
2009-10-29 13:25:00,149.32,149.325,149.26,149.26,104600000.0
2009-10-29 13:26:00,149.26,149.275,149.24,149.245,143100000.0
2009-10-29 13:27:00,149.245,149.31,149.24,149.275,124400000.0
2009-10-29 13:28:00,149.28,149.28,149.23,149.255,131800000.0
2009-10-29 13:29:00,149.255,149.285,149.255,149.26,51800000.0
2009-10-29 13:30:00,149.255,149.265,149.24,149.265,130200000.0
2009-10-29 13:31:00,149.26,149.295,149.26,149.29,79700000.0
2009-10-29 13:32:00,149.285,149.315,149.275,149.305,121700000.0
2009-10-29 13:33:00,149.305,149.32,149.27,149.27,110400000.0
2009-10-29 13:34:00,149.27,149.295,149.24,149.25,102900000.0
2009-10-29 13:35:00,149.255,149.265,149.205,149.21,162800000.0
2009-10-29 13:36:00,149.21,149.245,149.21,149.22,167400000.0
2009-10-29 13:37:00,149.22,149.335,149.19,149.335,259900000.0
2009-10-29 13:38:00,149.33,149.375,149.29,149.37,265400000.0
2009-10-29 13:39:00,149.365,149.385,149.36,149.38,189600000.0
2009-10-29 13:40:00,149.38,149.42,149.375,149.405,129500000.0
2009-10-29 13:41:00,149.405,149.45,149.37,149.45,190000000.0
2009-10-29 13:42:00,149.45,149.49,149.415,149.465,259600000.0
2009-10-29 13:43:00,149.465,149.5,149.445,149.465,202500000.0
2009-10-29 13:44:00,149.465,149.48,149.45,149.48,187800000.0
2009-10-29 13:45:00,149.475,149.51,149.475,149.48,169500000.0
2009-10-29 13:46:00,149.48,149.48,149.44,149.44,154000000.0
2009-10-29 13:47:00,149.445,149.46,149.425,149.425,135700000.0
2009-10-29 13:48:00,149.425,149.46,149.425,149.46,114700000.0
2009-10-29 13:49:00,149.475,149.515,149.445,149.445,151500000.0
2009-10-29 13:50:00,149.445,149.45,149.425,149.425,74700000.0
2009-10-29 13:51:00,149.425,149.445,149.415,149.44,151200000.0
2009-10-29 13:52:00,149.445,149.495,149.445,149.49,154600000.0
2009-10-29 13:53:00,149.5,149.55,149.5,149.525,119600000.0
2009-10-29 13:54:00,149.525,149.565,149.49,149.545,186800000.0
2009-10-29 13:55:00,149.545,149.55,149.475,149.485,221300000.0
2009-10-29 13:56:00,149.485,149.515,149.425,149.475,134400000.0
2009-10-29 13:57:00,149.465,149.47,149.425,149.43,147800000.0
2009-10-29 13:58:00,149.435,149.46,149.43,149.435,149300000.0
2009-10-29 13:59:00,149.43,149.44,149.395,149.405,87500000.0
2009-10-29 14:00:00,149.405,149.445,149.4,149.445,118100000.0
2009-10-29 14:01:00,149.44,149.45,149.435,149.44,71600000.0
2009-10-29 14:02:00,149.44,149.46,149.43,149.45,124600000.0
2009-10-29 14:03:00,149.455,149.455,149.415,149.44,137700000.0
2009-10-29 14:04:00,149.44,149.44,149.4,149.4,86200000.0
2009-10-29 14:05:00,149.395,149.43,149.39,149.4,96200000.0
2009-10-29 14:06:00,149.4,149.4,149.365,149.375,46500000.0
2009-10-29 14:07:00,149.375,149.38,149.35,149.36,96200000.0
2009-10-29 14:08:00,149.365,149.43,149.36,149.42,200700000.0
2009-10-29 14:09:00,149.43,149.43,149.395,149.4,157200000.0
2009-10-29 14:10:00,149.4,149.405,149.38,149.38,105600000.0
2009-10-29 14:11:00,149.38,149.415,149.38,149.405,139400000.0
2009-10-29 14:12:00,149.405,149.42,149.405,149.42,81800000.0
2009-10-29 14:13:00,149.42,149.42,149.4,149.41,84300000.0
2009-10-29 14:14:00,149.41,149.41,149.395,149.4,71400000.0
2009-10-29 14:15:00,149.39,149.4,149.385,149.395,64600000.0
2009-10-29 14:16:00,149.395,149.42,149.385,149.415,131400000.0
2009-10-29 14:17:00,149.415,149.415,149.37,149.395,89400000.0
2009-10-29 14:18:00,149.385,149.43,149.385,149.425,88600000.0
2009-10-29 14:19:00,149.425,149.435,149.41,149.425,133100000.0
2009-10-29 14:20:00,149.425,149.455,149.41,149.435,188400000.0
2009-10-29 14:21:00,149.435,149.455,149.405,149.44,146800000.0
2009-10-29 14:22:00,149.44,149.44,149.395,149.41,203000000.0
2009-10-29 14:23:00,149.415,149.42,149.395,149.415,185600000.0
2009-10-29 14:24:00,149.415,149.42,149.38,149.385,123400000.0
2009-10-29 14:25:00,149.385,149.395,149.34,149.35,151400000.0
2009-10-29 14:26:00,149.35,149.355,149.26,149.26,252400000.0
2009-10-29 14:27:00,149.26,149.27,149.225,149.26,133000000.0
2009-10-29 14:28:00,149.255,149.265,149.21,149.23,174400000.0
2009-10-29 14:29:00,149.23,149.3,149.2,149.272,159200000.0
2009-10-29 14:30:00,149.293,150.34,149.293,150.31,252400000.0
2009-10-29 14:31:00,150.31,150.32,150.155,150.18,251400000.0
2009-10-29 14:32:00,150.175,150.36,150.13,150.32,322100000.0
2009-10-29 14:33:00,150.32,150.395,150.3,150.335,298500000.0
2009-10-29 14:34:00,150.33,150.5,150.285,150.36,277300000.0
2009-10-29 14:35:00,150.355,150.465,150.335,150.455,310300000.0
2009-10-29 14:36:00,150.465,150.655,150.425,150.645,475399996.0
2009-10-29 14:37:00,150.66,150.71,150.505,150.505,265200000.0
2009-10-29 14:38:00,150.495,150.51,150.375,150.45,362200000.0
2009-10-29 14:39:00,150.45,150.46,150.33,150.345,264400000.0
2009-10-29 14:40:00,150.35,150.38,150.285,150.285,265000000.0
2009-10-29 14:41:00,150.29,150.39,150.285,150.375,292900000.0
2009-10-29 14:42:00,150.37,150.4,150.325,150.345,206600000.0
2009-10-29 14:43:00,150.34,150.37,150.29,150.34,278100000.0
2009-10-29 14:44:00,150.34,150.44,150.295,150.435,300100000.0
2009-10-29 14:45:00,150.435,150.55,150.435,150.525,240300000.0
2009-10-29 14:46:00,150.5,150.53,150.29,150.37,221100000.0
2009-10-29 14:47:00,150.365,150.5,150.345,150.485,285800000.0
2009-10-29 14:48:00,150.485,150.53,150.445,150.455,209700000.0
2009-10-29 14:49:00,150.455,150.465,150.335,150.335,222500000.0
2009-10-29 14:50:00,150.35,150.36,150.31,150.345,180100000.0
2009-10-29 14:51:00,150.345,150.36,150.285,150.29,204900000.0
2009-10-29 14:52:00,150.28,150.31,150.26,150.29,225700000.0
2009-10-29 14:53:00,150.29,150.295,150.18,150.235,233300000.0
2009-10-29 14:54:00,150.225,150.315,150.225,150.305,262100000.0
2009-10-29 14:55:00,150.305,150.345,150.275,150.28,268300000.0
2009-10-29 14:56:00,150.27,150.275,150.24,150.265,216700000.0
2009-10-29 14:57:00,150.27,150.31,150.245,150.245,233300000.0
2009-10-29 14:58:00,150.245,150.315,150.195,150.27,263600000.0
2009-10-29 14:59:00,150.27,150.325,150.245,150.27,264800000.0
2009-10-29 15:00:00,150.27,150.38,150.265,150.375,215200000.0
2009-10-29 15:01:00,150.375,150.415,150.325,150.415,271100000.0
2009-10-29 15:02:00,150.4,150.62,150.395,150.62,269500000.0
2009-10-29 15:03:00,150.62,150.62,150.49,150.49,270800000.0
2009-10-29 15:04:00,150.495,150.56,150.49,150.54,212100000.0
2009-10-29 15:05:00,150.535,150.535,150.49,150.49,192000000.0
2009-10-29 15:06:00,150.49,150.58,150.48,150.57,273700000.0
2009-10-29 15:07:00,150.57,150.595,150.555,150.59,240000000.0
2009-10-29 15:08:00,150.59,150.62,150.52,150.52,216500000.0
2009-10-29 15:09:00,150.52,150.525,150.435,150.455,195700000.0
2009-10-29 15:10:00,150.465,150.475,150.445,150.46,230100000.0
2009-10-29 15:11:00,150.455,150.46,150.39,150.42,245100000.0
2009-10-29 15:12:00,150.42,150.485,150.415,150.485,203200000.0
2009-10-29 15:13:00,150.485,150.505,150.47,150.505,211800000.0
2009-10-29 15:14:00,150.495,150.56,150.49,150.56,294200000.0
2009-10-29 15:15:00,150.56,150.575,150.49,150.535,219100000.0
2009-10-29 15:16:00,150.535,150.54,150.46,150.46,183500000.0
2009-10-29 15:17:00,150.465,150.495,150.455,150.47,223200000.0
2009-10-29 15:18:00,150.47,150.475,150.4,150.42,206200000.0
2009-10-29 15:19:00,150.41,150.41,150.36,150.365,164800000.0
2009-10-29 15:20:00,150.365,150.365,150.305,150.325,201400000.0
2009-10-29 15:21:00,150.325,150.325,150.26,150.285,267200000.0
2009-10-29 15:22:00,150.295,150.295,150.235,150.235,233600000.0
2009-10-29 15:23:00,150.235,150.235,150.175,150.19,168330000.0
2009-10-29 15:24:00,150.19,150.21,150.095,150.095,124800000.0
2009-10-29 15:25:00,150.09,150.21,150.09,150.21,153170000.0
2009-10-29 15:26:00,150.21,150.315,150.21,150.3,247330000.0
2009-10-29 15:27:00,150.3,150.35,150.27,150.275,230100000.0
2009-10-29 15:28:00,150.265,150.345,150.255,150.34,150730000.0
2009-10-29 15:29:00,150.33,150.54,150.32,150.52,242640000.0
2009-10-29 15:30:00,150.53,150.58,150.52,150.525,255550000.0
2009-10-29 15:31:00,150.52,150.535,150.42,150.49,222620000.0
2009-10-29 15:32:00,150.495,150.595,150.49,150.595,196110000.0
2009-10-29 15:33:00,150.595,150.625,150.555,150.565,185620000.0
2009-10-29 15:34:00,150.565,150.565,150.51,150.515,160000000.0
2009-10-29 15:35:00,150.52,150.53,150.425,150.425,224720000.0
2009-10-29 15:36:00,150.425,150.755,150.425,150.755,288700000.0
2009-10-29 15:37:00,150.75,151.225,150.745,151.225,321200000.0
2009-10-29 15:38:00,151.23,151.255,151.025,151.04,225670000.0
2009-10-29 15:39:00,151.04,151.04,150.92,151.03,206100000.0
2009-10-29 15:40:00,151.03,151.07,151.005,151.065,219700000.0
2009-10-29 15:41:00,151.065,151.255,151.05,151.155,230900000.0
2009-10-29 15:42:00,151.155,151.165,151.01,151.035,170000000.0
2009-10-29 15:43:00,151.025,151.06,150.98,151.01,181900000.0
2009-10-29 15:44:00,151.01,151.085,150.935,150.945,199900000.0
2009-10-29 15:45:00,150.945,150.955,150.875,150.95,191900000.0
2009-10-29 15:46:00,150.95,150.98,150.885,150.91,193200000.0
2009-10-29 15:47:00,150.91,150.91,150.835,150.89,189200000.0
2009-10-29 15:48:00,150.89,150.93,150.875,150.905,140700000.0
2009-10-29 15:49:00,150.905,150.96,150.87,150.95,233700000.0
2009-10-29 15:50:00,150.95,151.07,150.95,151.06,271400000.0
2009-10-29 15:51:00,151.06,151.085,151.02,151.02,182600000.0
2009-10-29 15:52:00,151.02,151.06,151.005,151.025,195000000.0
2009-10-29 15:53:00,151.03,151.13,151.015,151.055,279700000.0
2009-10-29 15:54:00,151.055,151.18,151.01,151.165,209500000.0
2009-10-29 15:55:00,151.175,151.215,151.145,151.145,206600000.0
2009-10-29 15:56:00,151.15,151.195,151.13,151.15,251900000.0
2009-10-29 15:57:00,151.15,151.175,151.125,151.155,142300000.0
2009-10-29 15:58:00,151.15,151.155,151.07,151.125,198900000.0
2009-10-29 15:59:00,151.125,151.185,151.125,151.18,246100000.0
2009-10-29 16:00:00,151.18,151.31,151.18,151.255,237100000.0
2009-10-29 16:01:00,151.255,151.29,151.195,151.25,245900000.0
2009-10-29 16:02:00,151.245,151.29,151.235,151.26,231500000.0
2009-10-29 16:03:00,151.26,151.38,151.26,151.36,225100000.0
2009-10-29 16:04:00,151.365,151.435,151.33,151.35,219300000.0
2009-10-29 16:05:00,151.345,151.495,151.34,151.45,253000000.0
2009-10-29 16:06:00,151.455,151.53,151.45,151.525,233900000.0
2009-10-29 16:07:00,151.53,151.55,151.5,151.525,277400000.0
2009-10-29 16:08:00,151.53,151.545,151.48,151.49,261700000.0
2009-10-29 16:09:00,151.49,151.51,151.44,151.455,210300000.0
2009-10-29 16:10:00,151.455,151.47,151.405,151.405,224920000.0
2009-10-29 16:11:00,151.405,151.415,151.38,151.39,322500000.0
2009-10-29 16:12:00,151.39,151.43,151.365,151.43,234400000.0
2009-10-29 16:13:00,151.43,151.455,151.42,151.45,218800000.0
2009-10-29 16:14:00,151.445,151.49,151.415,151.44,244900000.0
2009-10-29 16:15:00,151.44,151.455,151.4,151.455,251800000.0
2009-10-29 16:16:00,151.455,151.46,151.395,151.405,270900000.0
2009-10-29 16:17:00,151.405,151.445,151.385,151.43,177800000.0
2009-10-29 16:18:00,151.445,151.57,151.445,151.515,220400000.0
2009-10-29 16:19:00,151.515,151.515,151.41,151.41,209300000.0
2009-10-29 16:20:00,151.41,151.43,151.405,151.415,129700000.0
2009-10-29 16:21:00,151.415,151.46,151.405,151.405,184900000.0
2009-10-29 16:22:00,151.405,151.585,151.405,151.575,196500000.0
2009-10-29 16:23:00,151.575,151.6,151.565,151.585,227600000.0
2009-10-29 16:24:00,151.59,151.595,151.485,151.505,245000000.0
2009-10-29 16:25:00,151.505,151.52,151.47,151.47,214700000.0
2009-10-29 16:26:00,151.47,151.52,151.435,151.52,177800000.0
2009-10-29 16:27:00,151.515,151.575,151.5,151.55,215000000.0
2009-10-29 16:28:00,151.55,151.55,151.485,151.515,275000000.0
2009-10-29 16:29:00,151.52,151.545,151.465,151.49,145500000.0
2009-10-29 16:30:00,151.49,151.505,151.44,151.455,256800000.0
2009-10-29 16:31:00,151.455,151.455,151.4,151.415,176100000.0
2009-10-29 16:32:00,151.415,151.415,151.33,151.335,233700000.0
2009-10-29 16:33:00,151.33,151.39,151.32,151.385,133900000.0
2009-10-29 16:34:00,151.38,151.425,151.33,151.34,148500000.0
2009-10-29 16:35:00,151.335,151.34,151.29,151.305,170100000.0
2009-10-29 16:36:00,151.305,151.34,151.3,151.315,178400000.0
2009-10-29 16:37:00,151.315,151.335,151.295,151.325,193300000.0
2009-10-29 16:38:00,151.325,151.36,151.29,151.325,182600000.0
2009-10-29 16:39:00,151.33,151.33,151.26,151.3,194800000.0
2009-10-29 16:40:00,151.295,151.32,151.29,151.29,88200000.0
2009-10-29 16:41:00,151.285,151.3,151.245,151.27,358200000.0
2009-10-29 16:42:00,151.27,151.27,151.2,151.23,248400000.0
2009-10-29 16:43:00,151.235,151.24,151.17,151.175,299300000.0
2009-10-29 16:44:00,151.175,151.27,151.155,151.235,258800000.0
2009-10-29 16:45:00,151.24,151.27,151.235,151.27,225700000.0
2009-10-29 16:46:00,151.265,151.315,151.255,151.295,144400000.0
2009-10-29 16:47:00,151.295,151.31,151.2,151.21,145200000.0
2009-10-29 16:48:00,151.21,151.235,151.165,151.175,257900000.0
2009-10-29 16:49:00,151.175,151.2,151.15,151.155,196200000.0
2009-10-29 16:50:00,151.16,151.175,151.12,151.16,286400000.0
2009-10-29 16:51:00,151.16,151.17,151.135,151.16,218700000.0
2009-10-29 16:52:00,151.16,151.22,151.16,151.16,179900000.0
2009-10-29 16:53:00,151.16,151.165,151.14,151.16,159100000.0
2009-10-29 16:54:00,151.165,151.2,151.155,151.2,94300000.0
2009-10-29 16:55:00,151.21,151.225,151.2,151.215,73400000.0
2009-10-29 16:56:00,151.215,151.295,151.215,151.215,201700000.0
2009-10-29 16:57:00,151.215,151.245,151.165,151.19,279700000.0
2009-10-29 16:58:00,151.195,151.245,151.18,151.225,339800000.0
2009-10-29 16:59:00,151.225,151.345,151.205,151.34,220800000.0
2009-10-29 17:00:00,151.34,151.385,151.32,151.385,337800000.0
2009-10-29 17:01:00,151.385,151.435,151.385,151.385,307400000.0
2009-10-29 17:02:00,151.385,151.425,151.34,151.41,253800000.0
2009-10-29 17:03:00,151.405,151.43,151.375,151.425,211000000.0
2009-10-29 17:04:00,151.425,151.455,151.385,151.39,277400000.0
2009-10-29 17:05:00,151.41,151.465,151.38,151.455,338300000.0
2009-10-29 17:06:00,151.455,151.5,151.43,151.465,332400000.0
2009-10-29 17:07:00,151.465,151.505,151.455,151.465,276400000.0
2009-10-29 17:08:00,151.47,151.49,151.42,151.49,232300000.0
2009-10-29 17:09:00,151.485,151.49,151.43,151.43,176900000.0
2009-10-29 17:10:00,151.425,151.44,151.405,151.43,239100000.0
2009-10-29 17:11:00,151.425,151.5,151.425,151.485,211300000.0
2009-10-29 17:12:00,151.485,151.56,151.47,151.56,265500000.0
2009-10-29 17:13:00,151.56,151.56,151.49,151.515,329000000.0
2009-10-29 17:14:00,151.515,151.515,151.47,151.49,233800000.0
2009-10-29 17:15:00,151.49,151.57,151.47,151.56,256000000.0
2009-10-29 17:16:00,151.56,151.56,151.45,151.47,242700000.0
2009-10-29 17:17:00,151.465,151.465,151.35,151.36,268600000.0
2009-10-29 17:18:00,151.365,151.365,151.27,151.3,249200000.0
2009-10-29 17:19:00,151.3,151.38,151.29,151.335,231300000.0
2009-10-29 17:20:00,151.33,151.375,151.33,151.345,326300000.0
2009-10-29 17:21:00,151.345,151.345,151.27,151.325,265400000.0
2009-10-29 17:22:00,151.325,151.325,151.255,151.265,216800000.0
2009-10-29 17:23:00,151.265,151.28,151.24,151.275,235500000.0
2009-10-29 17:24:00,151.275,151.335,151.275,151.31,273300000.0
2009-10-29 17:25:00,151.31,151.335,151.29,151.335,220900000.0
2009-10-29 17:26:00,151.33,151.375,151.325,151.34,228900000.0
2009-10-29 17:27:00,151.345,151.365,151.3,151.35,199700000.0
2009-10-29 17:28:00,151.35,151.37,151.31,151.33,174700000.0
2009-10-29 17:29:00,151.33,151.335,151.28,151.32,205400000.0
2009-10-29 17:30:00,151.32,151.345,151.295,151.305,310000000.0
2009-10-29 17:31:00,151.3,151.375,151.285,151.36,378300000.0
2009-10-29 17:32:00,151.37,151.415,151.345,151.41,226800000.0
2009-10-29 17:33:00,151.41,151.485,151.4,151.405,250900000.0
2009-10-29 17:34:00,151.4,151.425,151.33,151.36,206900000.0
2009-10-29 17:35:00,151.36,151.385,151.25,151.255,282300000.0
2009-10-29 17:36:00,151.255,151.32,151.24,151.31,262200000.0
2009-10-29 17:37:00,151.31,151.355,151.29,151.305,214200000.0
2009-10-29 17:38:00,151.305,151.325,151.25,151.305,272400000.0
2009-10-29 17:39:00,151.32,151.345,151.295,151.32,227400000.0
2009-10-29 17:40:00,151.32,151.345,151.26,151.26,275800000.0
2009-10-29 17:41:00,151.265,151.305,151.265,151.28,149200000.0
2009-10-29 17:42:00,151.28,151.31,151.265,151.29,217500000.0
2009-10-29 17:43:00,151.285,151.295,151.23,151.255,240100000.0
2009-10-29 17:44:00,151.255,151.27,151.23,151.235,181400000.0
2009-10-29 17:45:00,151.235,151.3,151.235,151.285,248000000.0
2009-10-29 17:46:00,151.285,151.285,151.205,151.23,242900000.0
2009-10-29 17:47:00,151.225,151.29,151.21,151.265,211700000.0
2009-10-29 17:48:00,151.265,151.305,151.265,151.27,220100000.0
2009-10-29 17:49:00,151.265,151.315,151.215,151.23,188700000.0
2009-10-29 17:50:00,151.23,151.235,151.205,151.205,187900000.0
2009-10-29 17:51:00,151.19,151.245,151.19,151.215,183200000.0
2009-10-29 17:52:00,151.215,151.225,151.175,151.18,131700000.0
2009-10-29 17:53:00,151.18,151.195,151.165,151.17,180700000.0
2009-10-29 17:54:00,151.17,151.2,151.17,151.175,164300000.0
2009-10-29 17:55:00,151.18,151.275,151.175,151.26,183000000.0
2009-10-29 17:56:00,151.26,151.32,151.255,151.29,198000000.0
2009-10-29 17:57:00,151.29,151.315,151.23,151.235,205200000.0
2009-10-29 17:58:00,151.23,151.25,151.215,151.23,221600000.0
2009-10-29 17:59:00,151.23,151.35,151.205,151.35,293100000.0
2009-10-29 18:00:00,151.36,151.39,151.34,151.355,233800000.0
2009-10-29 18:01:00,151.355,151.365,151.315,151.365,235500000.0
2009-10-29 18:02:00,151.365,151.38,151.33,151.335,205300000.0
2009-10-29 18:03:00,151.335,151.34,151.285,151.325,125300000.0
2009-10-29 18:04:00,151.325,151.335,151.295,151.335,211800000.0
2009-10-29 18:05:00,151.34,151.475,151.34,151.475,242500000.0
2009-10-29 18:06:00,151.475,151.49,151.425,151.425,199000000.0
2009-10-29 18:07:00,151.42,151.5,151.41,151.49,223500000.0
2009-10-29 18:08:00,151.49,151.5,151.425,151.43,301900000.0
2009-10-29 18:09:00,151.43,151.455,151.425,151.45,202500000.0
2009-10-29 18:10:00,151.45,151.47,151.39,151.395,224800000.0
2009-10-29 18:11:00,151.39,151.41,151.34,151.35,231000000.0
2009-10-29 18:12:00,151.35,151.35,151.31,151.35,142200000.0
2009-10-29 18:13:00,151.35,151.38,151.345,151.365,173400000.0
2009-10-29 18:14:00,151.36,151.405,151.36,151.37,178500000.0
2009-10-29 18:15:00,151.375,151.4,151.35,151.4,163500000.0
2009-10-29 18:16:00,151.4,151.4,151.355,151.365,173500000.0
2009-10-29 18:17:00,151.38,151.395,151.345,151.38,217000000.0
2009-10-29 18:18:00,151.375,151.395,151.36,151.365,150400000.0
2009-10-29 18:19:00,151.365,151.405,151.365,151.395,66900000.0
2009-10-29 18:20:00,151.395,151.41,151.39,151.4,175200000.0
2009-10-29 18:21:00,151.4,151.435,151.4,151.43,122000000.0
2009-10-29 18:22:00,151.44,151.46,151.425,151.45,202900000.0
2009-10-29 18:23:00,151.46,151.46,151.43,151.45,240400000.0
2009-10-29 18:24:00,151.45,151.475,151.45,151.465,108400000.0
2009-10-29 18:25:00,151.46,151.46,151.415,151.43,158500000.0
2009-10-29 18:26:00,151.43,151.46,151.425,151.45,95700000.0
2009-10-29 18:27:00,151.45,151.495,151.45,151.485,189700000.0
2009-10-29 18:28:00,151.485,151.505,151.47,151.5,171300000.0
2009-10-29 18:29:00,151.495,151.515,151.465,151.47,208700000.0
2009-10-29 18:30:00,151.47,151.48,151.455,151.46,224000000.0
2009-10-29 18:31:00,151.455,151.465,151.435,151.435,150300000.0
2009-10-29 18:32:00,151.435,151.435,151.41,151.41,89500000.0
2009-10-29 18:33:00,151.42,151.445,151.41,151.435,208200000.0
2009-10-29 18:34:00,151.435,151.435,151.37,151.4,175100000.0
2009-10-29 18:35:00,151.4,151.45,151.4,151.445,135500000.0
2009-10-29 18:36:00,151.445,151.49,151.44,151.48,156800000.0
2009-10-29 18:37:00,151.475,151.49,151.47,151.48,181100000.0
2009-10-29 18:38:00,151.48,151.5,151.47,151.48,184900000.0
2009-10-29 18:39:00,151.48,151.48,151.44,151.46,208000000.0
2009-10-29 18:40:00,151.46,151.48,151.44,151.44,187300000.0
2009-10-29 18:41:00,151.44,151.47,151.435,151.435,160300000.0
2009-10-29 18:42:00,151.44,151.46,151.43,151.46,179900000.0
2009-10-29 18:43:00,151.46,151.515,151.45,151.505,176500000.0
2009-10-29 18:44:00,151.51,151.535,151.505,151.51,169900000.0
2009-10-29 18:45:00,151.515,151.545,151.51,151.545,184200000.0
2009-10-29 18:46:00,151.545,151.545,151.495,151.52,140000000.0
2009-10-29 18:47:00,151.52,151.54,151.505,151.54,98900000.0
2009-10-29 18:48:00,151.54,151.555,151.43,151.46,200100000.0
2009-10-29 18:49:00,151.465,151.47,151.43,151.445,188800000.0
2009-10-29 18:50:00,151.44,151.46,151.43,151.45,187400000.0
2009-10-29 18:51:00,151.45,151.45,151.395,151.4,202900000.0
2009-10-29 18:52:00,151.4,151.4,151.305,151.335,189900000.0
2009-10-29 18:53:00,151.335,151.37,151.305,151.36,165900000.0
2009-10-29 18:54:00,151.37,151.38,151.335,151.35,157500000.0
2009-10-29 18:55:00,151.36,151.36,151.2,151.2,200800000.0
2009-10-29 18:56:00,151.19,151.265,151.185,151.24,165900000.0
2009-10-29 18:57:00,151.245,151.245,151.195,151.215,114500000.0
2009-10-29 18:58:00,151.215,151.24,151.2,151.21,145300000.0
2009-10-29 18:59:00,151.205,151.235,151.185,151.225,160000000.0
2009-10-29 19:00:00,151.225,151.25,151.135,151.145,259600000.0
2009-10-29 19:01:00,151.145,151.275,151.14,151.235,267400000.0
2009-10-29 19:02:00,151.225,151.255,151.19,151.225,191800000.0
2009-10-29 19:03:00,151.22,151.405,151.205,151.395,236100000.0
2009-10-29 19:04:00,151.395,151.4,151.285,151.305,243600000.0
2009-10-29 19:05:00,151.305,151.4,151.285,151.39,198100000.0
2009-10-29 19:06:00,151.39,151.48,151.39,151.445,238800000.0
2009-10-29 19:07:00,151.44,151.44,151.395,151.41,206200000.0
2009-10-29 19:08:00,151.42,151.5,151.405,151.495,225500000.0
2009-10-29 19:09:00,151.49,151.51,151.465,151.5,180100000.0
2009-10-29 19:10:00,151.5,151.54,151.48,151.52,208300000.0
2009-10-29 19:11:00,151.52,151.545,151.515,151.535,82400000.0
2009-10-29 19:12:00,151.535,151.54,151.485,151.485,167100000.0
2009-10-29 19:13:00,151.485,151.51,151.445,151.5,203800000.0
2009-10-29 19:14:00,151.5,151.5,151.445,151.465,145300000.0
2009-10-29 19:15:00,151.465,151.515,151.45,151.455,220800000.0
2009-10-29 19:16:00,151.455,151.47,151.27,151.275,232700000.0
2009-10-29 19:17:00,151.28,151.34,151.25,151.25,156600000.0
2009-10-29 19:18:00,151.25,151.275,151.23,151.27,189700000.0
2009-10-29 19:19:00,151.27,151.3,151.265,151.3,134500000.0
2009-10-29 19:20:00,151.3,151.335,151.22,151.3,213200000.0
2009-10-29 19:21:00,151.305,151.32,151.3,151.31,204300000.0
2009-10-29 19:22:00,151.31,151.335,151.265,151.315,183600000.0
2009-10-29 19:23:00,151.31,151.325,151.27,151.325,188400000.0
2009-10-29 19:24:00,151.325,151.385,151.325,151.335,198300000.0
2009-10-29 19:25:00,151.335,151.335,151.3,151.325,148900000.0
2009-10-29 19:26:00,151.325,151.36,151.325,151.355,159400000.0
2009-10-29 19:27:00,151.365,151.385,151.33,151.38,191800000.0
2009-10-29 19:28:00,151.375,151.395,151.365,151.38,129300000.0
2009-10-29 19:29:00,151.38,151.395,151.37,151.38,153600000.0
2009-10-29 19:30:00,151.375,151.4,151.365,151.375,158700000.0
2009-10-29 19:31:00,151.37,151.39,151.36,151.36,90800000.0
2009-10-29 19:32:00,151.37,151.395,151.36,151.37,100800000.0
2009-10-29 19:33:00,151.37,151.37,151.34,151.365,81100000.0
2009-10-29 19:34:00,151.365,151.365,151.35,151.35,103000000.0
2009-10-29 19:35:00,151.35,151.37,151.345,151.36,77000000.0
2009-10-29 19:36:00,151.36,151.365,151.345,151.365,109700000.0
2009-10-29 19:37:00,151.365,151.4,151.35,151.385,71400000.0
2009-10-29 19:38:00,151.385,151.405,151.385,151.405,81100000.0
2009-10-29 19:39:00,151.405,151.425,151.4,151.42,123800000.0
2009-10-29 19:40:00,151.415,151.48,151.415,151.465,174900000.0
2009-10-29 19:41:00,151.47,151.475,151.445,151.465,225900000.0
2009-10-29 19:42:00,151.465,151.475,151.42,151.445,248200000.0
2009-10-29 19:43:00,151.455,151.515,151.43,151.495,209300000.0
2009-10-29 19:44:00,151.495,151.505,151.45,151.495,160600000.0
2009-10-29 19:45:00,151.495,151.54,151.495,151.505,148300000.0
2009-10-29 19:46:00,151.515,151.515,151.495,151.505,146400000.0
2009-10-29 19:47:00,151.505,151.51,151.485,151.49,106900000.0
2009-10-29 19:48:00,151.49,151.5,151.45,151.5,150900000.0
2009-10-29 19:49:00,151.485,151.525,151.485,151.495,136600000.0
2009-10-29 19:50:00,151.495,151.54,151.495,151.54,136600000.0
2009-10-29 19:51:00,151.535,151.575,151.52,151.545,114000000.0
2009-10-29 19:52:00,151.54,151.57,151.54,151.565,67800000.0
2009-10-29 19:53:00,151.56,151.57,151.535,151.535,106100000.0
2009-10-29 19:54:00,151.535,151.54,151.525,151.535,65600000.0
2009-10-29 19:55:00,151.535,151.55,151.5,151.52,204400000.0
2009-10-29 19:56:00,151.52,151.545,151.48,151.52,186100000.0
2009-10-29 19:57:00,151.52,151.545,151.495,151.53,144500000.0
2009-10-29 19:58:00,151.52,151.54,151.5,151.53,178000000.0
2009-10-29 19:59:00,151.54,151.55,151.495,151.495,126900000.0
2009-10-29 20:00:00,151.495,151.495,151.39,151.42,197700000.0
2009-10-29 20:01:00,151.42,151.475,151.415,151.44,108700000.0
2009-10-29 20:02:00,151.445,151.455,151.41,151.42,103900000.0
2009-10-29 20:03:00,151.42,151.435,151.385,151.395,131300000.0
2009-10-29 20:04:00,151.4,151.4,151.365,151.37,58900000.0
2009-10-29 20:05:00,151.37,151.42,151.365,151.42,149700000.0
2009-10-29 20:06:00,151.42,151.42,151.395,151.415,120500000.0
2009-10-29 20:07:00,151.405,151.405,151.385,151.39,74100000.0
2009-10-29 20:08:00,151.39,151.415,151.385,151.395,74100000.0
2009-10-29 20:09:00,151.395,151.415,151.395,151.405,92700000.0
2009-10-29 20:10:00,151.41,151.45,151.41,151.44,179300000.0
2009-10-29 20:11:00,151.44,151.45,151.43,151.445,85000000.0
2009-10-29 20:12:00,151.445,151.455,151.43,151.445,91800000.0
2009-10-29 20:13:00,151.445,151.5,151.44,151.485,121800000.0
2009-10-29 20:14:00,151.48,151.49,151.44,151.445,96600000.0
2009-10-29 20:15:00,151.445,151.515,151.445,151.51,147000000.0
2009-10-29 20:16:00,151.51,151.515,151.47,151.51,169700000.0
2009-10-29 20:17:00,151.51,151.51,151.5,151.505,171000000.0
2009-10-29 20:18:00,151.505,151.505,151.465,151.465,119500000.0
2009-10-29 20:19:00,151.465,151.49,151.46,151.47,118700000.0
2009-10-29 20:20:00,151.47,151.47,151.455,151.465,144600000.0
2009-10-29 20:21:00,151.465,151.49,151.465,151.485,115300000.0
2009-10-29 20:22:00,151.48,151.48,151.445,151.45,90500000.0
2009-10-29 20:23:00,151.445,151.445,151.395,151.4,87400000.0
2009-10-29 20:24:00,151.4,151.4,151.375,151.375,92200000.0
2009-10-29 20:25:00,151.375,151.395,151.35,151.36,111600000.0
2009-10-29 20:26:00,151.36,151.425,151.355,151.425,154600000.0
2009-10-29 20:27:00,151.425,151.475,151.425,151.47,127600000.0
2009-10-29 20:28:00,151.47,151.48,151.445,151.445,122600000.0
2009-10-29 20:29:00,151.445,151.47,151.415,151.465,157300000.0
2009-10-29 20:30:00,151.465,151.5,151.46,151.47,131100000.0
2009-10-29 20:31:00,151.47,151.52,151.47,151.52,96500000.0
2009-10-29 20:32:00,151.52,151.555,151.515,151.525,144900000.0
2009-10-29 20:33:00,151.525,151.545,151.47,151.475,117200000.0
2009-10-29 20:34:00,151.475,151.51,151.475,151.51,154400000.0
2009-10-29 20:35:00,151.515,151.52,151.485,151.485,126900000.0
2009-10-29 20:36:00,151.485,151.52,151.485,151.515,112100000.0
2009-10-29 20:37:00,151.52,151.56,151.52,151.535,205800000.0
2009-10-29 20:38:00,151.535,151.535,151.515,151.515,137900000.0
2009-10-29 20:39:00,151.525,151.53,151.485,151.49,151300000.0
2009-10-29 20:40:00,151.495,151.56,151.495,151.545,202500000.0
2009-10-29 20:41:00,151.545,151.56,151.535,151.545,259100000.0
2009-10-29 20:42:00,151.545,151.575,151.54,151.565,146200000.0
2009-10-29 20:43:00,151.565,151.605,151.56,151.6,190300000.0
2009-10-29 20:44:00,151.6,151.63,151.585,151.59,174200000.0
2009-10-29 20:45:00,151.59,151.595,151.525,151.525,148500000.0
2009-10-29 20:46:00,151.525,151.56,151.525,151.55,88300000.0
2009-10-29 20:47:00,151.555,151.575,151.555,151.575,72600000.0
2009-10-29 20:48:00,151.57,151.59,151.565,151.585,119400000.0
2009-10-29 20:49:00,151.585,151.585,151.52,151.53,140300000.0
2009-10-29 20:50:00,151.525,151.565,151.515,151.565,152500000.0
2009-10-29 20:51:00,151.565,151.565,151.505,151.515,111700000.0
2009-10-29 20:52:00,151.515,151.525,151.515,151.52,73400000.0
2009-10-29 20:53:00,151.52,151.53,151.5,151.52,130100000.0
2009-10-29 20:54:00,151.52,151.525,151.49,151.49,85700000.0
2009-10-29 20:55:00,151.49,151.5,151.445,151.465,163900000.0
2009-10-29 20:56:00,151.46,151.505,151.44,151.445,192200000.0
2009-10-29 20:57:00,151.455,151.455,151.41,151.44,129900000.0
2009-10-29 20:58:00,151.43,151.44,151.41,151.41,123500000.0
2009-10-29 20:59:00,151.415,151.455,151.415,151.44,206300000.0
2009-10-29 21:00:00,151.44,151.46,151.43,151.43,83600000.0
2009-10-29 21:01:00,151.43,151.435,151.355,151.355,130100000.0
2009-10-29 21:02:00,151.355,151.38,151.315,151.32,94100000.0
2009-10-29 21:03:00,151.315,151.34,151.315,151.33,53400000.0
2009-10-29 21:04:00,151.33,151.34,151.305,151.305,94600000.0
2009-10-29 21:05:00,151.305,151.325,151.305,151.32,66000000.0
2009-10-29 21:06:00,151.32,151.365,151.32,151.35,124500000.0
2009-10-29 21:07:00,151.355,151.4,151.35,151.4,100100000.0
2009-10-29 21:08:00,151.4,151.4,151.36,151.375,121200000.0
2009-10-29 21:09:00,151.375,151.395,151.375,151.375,70800000.0
2009-10-29 21:10:00,151.375,151.375,151.355,151.355,99700000.0
2009-10-29 21:11:00,151.355,151.38,151.315,151.33,112300000.0
2009-10-29 21:12:00,151.32,151.36,151.32,151.335,89400000.0
2009-10-29 21:13:00,151.335,151.36,151.335,151.355,87900000.0
2009-10-29 21:14:00,151.365,151.38,151.355,151.36,123900000.0
2009-10-29 21:15:00,151.36,151.4,151.36,151.36,124100000.0
2009-10-29 21:16:00,151.36,151.38,151.35,151.355,165100000.0
2009-10-29 21:17:00,151.35,151.36,151.325,151.33,68500000.0
2009-10-29 21:18:00,151.325,151.325,151.285,151.305,111600000.0
2009-10-29 21:19:00,151.305,151.31,151.25,151.255,119500000.0
2009-10-29 21:20:00,151.255,151.255,151.235,151.245,107600000.0
2009-10-29 21:21:00,151.25,151.31,151.25,151.3,135300000.0
2009-10-29 21:22:00,151.31,151.315,151.29,151.3,125100000.0
2009-10-29 21:23:00,151.28,151.305,151.28,151.3,82700000.0
2009-10-29 21:24:00,151.3,151.315,151.3,151.305,48700000.0
2009-10-29 21:25:00,151.315,151.355,151.305,151.325,160300000.0
2009-10-29 21:26:00,151.325,151.325,151.305,151.315,124400000.0
2009-10-29 21:27:00,151.315,151.335,151.305,151.32,120800000.0
2009-10-29 21:28:00,151.32,151.35,151.315,151.345,138500000.0
2009-10-29 21:29:00,151.345,151.35,151.32,151.32,98700000.0
2009-10-29 21:30:00,151.32,151.33,151.305,151.32,167100000.0
2009-10-29 21:31:00,151.32,151.36,151.32,151.34,89900000.0
2009-10-29 21:32:00,151.335,151.335,151.29,151.31,121200000.0
2009-10-29 21:33:00,151.3,151.33,151.3,151.32,88200000.0
2009-10-29 21:34:00,151.325,151.325,151.305,151.31,89800000.0
2009-10-29 21:35:00,151.31,151.34,151.31,151.34,54000000.0
2009-10-29 21:36:00,151.34,151.34,151.3,151.305,56200000.0
2009-10-29 21:37:00,151.3,151.305,151.285,151.285,107000000.0
2009-10-29 21:38:00,151.285,151.305,151.285,151.295,47000000.0
2009-10-29 21:39:00,151.29,151.305,151.245,151.265,95100000.0
2009-10-29 21:40:00,151.265,151.265,151.23,151.235,121200000.0
2009-10-29 21:41:00,151.235,151.25,151.215,151.24,73200000.0
2009-10-29 21:42:00,151.24,151.24,151.205,151.215,97100000.0
2009-10-29 21:43:00,151.215,151.23,151.19,151.2,165200000.0
2009-10-29 21:44:00,151.2,151.205,151.18,151.205,94800000.0
2009-10-29 21:45:00,151.205,151.205,151.175,151.175,145400000.0
2009-10-29 21:46:00,151.175,151.175,151.16,151.16,87800000.0
2009-10-29 21:47:00,151.16,151.175,151.135,151.17,136100000.0
2009-10-29 21:48:00,151.175,151.19,151.155,151.165,143100000.0
2009-10-29 21:49:00,151.165,151.185,151.15,151.18,127700000.0
2009-10-29 21:50:00,151.18,151.2,151.175,151.18,85300000.0
2009-10-29 21:51:00,151.175,151.175,151.16,151.16,106200000.0
2009-10-29 21:52:00,151.17,151.205,151.16,151.205,76900000.0
2009-10-29 21:53:00,151.195,151.21,151.145,151.155,133600000.0
2009-10-29 21:54:00,151.155,151.21,151.145,151.2,190300000.0
2009-10-29 21:55:00,151.2,151.25,151.2,151.245,157100000.0
2009-10-29 21:56:00,151.235,151.245,151.22,151.23,177000000.0
2009-10-29 21:57:00,151.235,151.235,151.235,151.235,80700000.0
2009-10-29 21:58:00,151.235,151.24,151.18,151.185,83300000.0
2009-10-29 21:59:00,151.18,151.2,151.175,151.18,178900000.0
2009-10-29 22:00:00,151.18,151.255,151.18,151.23,248600000.0
2009-10-29 22:01:00,151.225,151.255,151.19,151.23,143500000.0
2009-10-29 22:02:00,151.23,151.255,151.21,151.255,136200000.0
2009-10-29 22:03:00,151.245,151.29,151.245,151.26,203700000.0
2009-10-29 22:04:00,151.26,151.27,151.235,151.235,168300000.0
2009-10-29 22:05:00,151.235,151.26,151.235,151.25,175700000.0
2009-10-29 22:06:00,151.25,151.295,151.25,151.295,108100000.0
2009-10-29 22:07:00,151.305,151.31,151.285,151.29,115200000.0
2009-10-29 22:08:00,151.29,151.325,151.28,151.315,108500000.0
2009-10-29 22:09:00,151.315,151.32,151.295,151.315,86700000.0
2009-10-29 22:10:00,151.305,151.325,151.305,151.32,62900000.0
2009-10-29 22:11:00,151.31,151.315,151.295,151.295,25700000.0
2009-10-29 22:12:00,151.29,151.305,151.29,151.29,87900000.0
2009-10-29 22:13:00,151.29,151.305,151.29,151.305,48000000.0
2009-10-29 22:14:00,151.3,151.33,151.3,151.325,94200000.0
2009-10-29 22:15:00,151.325,151.335,151.31,151.31,208200000.0
2009-10-29 22:16:00,151.31,151.34,151.31,151.33,70300000.0
2009-10-29 22:17:00,151.33,151.34,151.305,151.31,72100000.0
2009-10-29 22:18:00,151.305,151.325,151.305,151.32,77000000.0
2009-10-29 22:19:00,151.32,151.335,151.31,151.315,63900000.0
2009-10-29 22:20:00,151.32,151.36,151.32,151.34,163400000.0
2009-10-29 22:21:00,151.33,151.34,151.325,151.33,72600000.0
2009-10-29 22:22:00,151.335,151.37,151.33,151.35,119900000.0
2009-10-29 22:23:00,151.35,151.35,151.315,151.325,122500000.0
2009-10-29 22:24:00,151.325,151.355,151.32,151.335,39200000.0
2009-10-29 22:25:00,151.335,151.355,151.33,151.335,33700000.0
2009-10-29 22:26:00,151.335,151.335,151.3,151.3,108600000.0
2009-10-29 22:27:00,151.3,151.31,151.29,151.31,45400000.0
2009-10-29 22:28:00,151.31,151.31,151.29,151.295,47100000.0
2009-10-29 22:29:00,151.295,151.31,151.285,151.29,63500000.0
2009-10-29 22:30:00,151.285,151.29,151.25,151.255,45900000.0
2009-10-29 22:31:00,151.255,151.265,151.255,151.265,15000000.0
2009-10-29 22:32:00,151.27,151.27,151.265,151.265,20800000.0
2009-10-29 22:33:00,151.27,151.27,151.26,151.26,38100000.0
2009-10-29 22:34:00,151.26,151.295,151.23,151.29,64400000.0
2009-10-29 22:35:00,151.29,151.295,151.27,151.29,61200000.0
2009-10-29 22:36:00,151.29,151.295,151.265,151.28,50100000.0
2009-10-29 22:37:00,151.285,151.305,151.275,151.305,101900000.0
2009-10-29 22:38:00,151.305,151.305,151.275,151.28,89200000.0
2009-10-29 22:39:00,151.28,151.32,151.28,151.31,64700000.0
2009-10-29 22:40:00,151.31,151.31,151.265,151.295,108900000.0
2009-10-29 22:41:00,151.295,151.325,151.295,151.31,31500000.0
2009-10-29 22:42:00,151.315,151.325,151.29,151.305,63800000.0
2009-10-29 22:43:00,151.295,151.32,151.295,151.31,37800000.0
2009-10-29 22:44:00,151.315,151.315,151.275,151.29,60300000.0
2009-10-29 22:45:00,151.295,151.305,151.27,151.285,41600000.0
2009-10-29 22:46:00,151.285,151.285,151.25,151.255,49900000.0
2009-10-29 22:47:00,151.26,151.27,151.26,151.26,15200000.0
2009-10-29 22:48:00,151.26,151.29,151.26,151.27,41500000.0
2009-10-29 22:49:00,151.27,151.27,151.235,151.235,34500000.0
2009-10-29 22:50:00,151.235,151.255,151.22,151.255,45500000.0
2009-10-29 22:51:00,151.255,151.285,151.24,151.24,53400000.0
2009-10-29 22:52:00,151.24,151.24,151.225,151.23,103200000.0
2009-10-29 22:53:00,151.23,151.24,151.215,151.215,55500000.0
2009-10-29 22:54:00,151.215,151.25,151.215,151.25,71000000.0
2009-10-29 22:55:00,151.25,151.265,151.245,151.255,102900000.0
2009-10-29 22:56:00,151.255,151.27,151.245,151.25,78900000.0
2009-10-29 22:57:00,151.25,151.26,151.225,151.235,84500000.0
2009-10-29 22:58:00,151.24,151.265,151.23,151.265,78000000.0
2009-10-29 22:59:00,151.265,151.265,151.21,151.24,80600000.0
2009-10-29 23:00:00,151.235,151.235,151.195,151.235,30000000.0
2009-10-29 23:01:00,151.23,151.23,151.195,151.2,7000000.0
2009-10-29 23:02:00,151.195,151.25,151.195,151.225,31200000.0
2009-10-29 23:03:00,151.225,151.28,151.225,151.265,32000000.0
2009-10-29 23:04:00,151.26,151.28,151.26,151.27,19000000.0
2009-10-29 23:05:00,151.285,151.285,151.28,151.285,7600000.0
2009-10-29 23:06:00,151.285,151.29,151.275,151.29,11000000.0
2009-10-29 23:07:00,151.305,151.305,151.275,151.29,13100000.0
2009-10-29 23:08:00,151.28,151.29,151.28,151.28,4300000.0
2009-10-29 23:09:00,151.295,151.305,151.295,151.305,3300000.0
2009-10-29 23:10:00,151.31,151.33,151.31,151.33,7700000.0
2009-10-29 23:11:00,151.33,151.335,151.31,151.325,9200000.0
2009-10-29 23:12:00,151.32,151.325,151.31,151.31,5100000.0
2009-10-29 23:13:00,151.31,151.35,151.31,151.35,7400000.0
2009-10-29 23:14:00,151.35,151.37,151.35,151.355,9200000.0
2009-10-29 23:15:00,151.36,151.37,151.36,151.37,4100000.0
2009-10-29 23:16:00,151.385,151.395,151.38,151.385,15600000.0
2009-10-29 23:17:00,151.385,151.405,151.385,151.405,3300000.0
2009-10-29 23:18:00,151.405,151.405,151.405,151.405,4400000.0
2009-10-29 23:19:00,151.405,151.405,151.375,151.4,26900000.0
2009-10-29 23:20:00,151.405,151.405,151.37,151.38,19500000.0
2009-10-29 23:21:00,151.38,151.38,151.365,151.365,16000000.0
2009-10-29 23:22:00,151.365,151.37,151.365,151.37,3300000.0
2009-10-29 23:23:00,151.37,151.375,151.33,151.37,12700000.0
2009-10-29 23:24:00,151.38,151.38,151.285,151.295,25400000.0
2009-10-29 23:25:00,151.325,151.365,151.295,151.295,29000000.0
2009-10-29 23:26:00,151.31,151.38,151.31,151.375,16800000.0
2009-10-29 23:27:00,151.38,151.38,151.375,151.375,2200000.0
2009-10-29 23:28:00,151.375,151.375,151.36,151.36,2100000.0
2009-10-29 23:29:00,151.36,151.365,151.355,151.365,4400000.0
2009-10-29 23:30:00,151.37,151.385,151.365,151.385,10200000.0
2009-10-29 23:31:00,151.39,151.405,151.39,151.405,9600000.0
2009-10-29 23:32:00,151.4,151.415,151.4,151.405,27100000.0
2009-10-29 23:33:00,151.405,151.42,151.405,151.41,16800000.0
2009-10-29 23:34:00,151.4,151.415,151.4,151.41,34000000.0
2009-10-29 23:35:00,151.41,151.415,151.41,151.41,6800000.0
2009-10-29 23:36:00,151.41,151.415,151.4,151.405,23500000.0
2009-10-29 23:37:00,151.41,151.425,151.4,151.425,45900000.0
2009-10-29 23:38:00,151.425,151.44,151.42,151.435,27100000.0
2009-10-29 23:39:00,151.43,151.44,151.425,151.435,13200000.0
2009-10-29 23:40:00,151.435,151.435,151.435,151.435,2000000.0
2009-10-29 23:41:00,151.425,151.44,151.425,151.44,8000000.0
2009-10-29 23:42:00,151.39,151.414,151.39,151.396,128500000.0
2009-10-29 23:43:00,151.425,151.435,151.425,151.425,9200000.0
2009-10-29 23:44:00,151.435,151.44,151.42,151.44,6000000.0
2009-10-29 23:45:00,151.435,151.445,151.435,151.445,6000000.0
2009-10-29 23:46:00,151.435,151.45,151.435,151.45,4000000.0
2009-10-29 23:47:00,151.45,151.45,151.445,151.45,7000000.0
2009-10-29 23:48:00,151.45,151.47,151.45,151.455,30400000.0
2009-10-29 23:49:00,151.455,151.47,151.455,151.455,25400000.0
2009-10-29 23:50:00,151.45,151.47,151.445,151.45,56900000.0
2009-10-29 23:51:00,151.445,151.465,151.445,151.465,7000000.0
2009-10-29 23:52:00,151.47,151.495,151.47,151.495,17200000.0
2009-10-29 23:53:00,151.52,151.53,151.475,151.5,101300000.0
2009-10-29 23:54:00,151.5,151.51,151.46,151.47,60300000.0
2009-10-29 23:55:00,151.47,151.48,151.47,151.48,48600000.0
2009-10-29 23:56:00,151.47,151.495,151.47,151.495,70500000.0
2009-10-29 23:57:00,151.495,151.51,151.495,151.51,34500000.0
2009-10-29 23:58:00,151.51,151.525,151.51,151.51,11300000.0
2009-10-29 23:59:00,151.51,151.51,151.46,151.475,23400000.0
2009-10-30 00:00:00,151.475,151.485,151.455,151.465,59000000.0
2009-10-30 00:01:00,151.46,151.465,151.435,151.435,24200000.0
2009-10-30 00:02:00,151.445,151.48,151.435,151.45,117600000.0
2009-10-30 00:03:00,151.45,151.45,151.425,151.425,39000000.0
2009-10-30 00:04:00,151.425,151.43,151.42,151.43,20400000.0
2009-10-30 00:05:00,151.435,151.44,151.425,151.43,31000000.0
2009-10-30 00:06:00,151.445,151.46,151.415,151.425,32100000.0
2009-10-30 00:07:00,151.425,151.43,151.415,151.42,25200000.0
2009-10-30 00:08:00,151.42,151.42,151.42,151.42,16000000.0
2009-10-30 00:09:00,151.41,151.43,151.41,151.42,43200000.0
2009-10-30 00:10:00,151.42,151.42,151.41,151.415,17800000.0
2009-10-30 00:11:00,151.41,151.435,151.405,151.435,22400000.0
2009-10-30 00:12:00,151.43,151.43,151.42,151.42,5600000.0
2009-10-30 00:13:00,151.43,151.43,151.43,151.43,5200000.0
2009-10-30 00:14:00,151.43,151.445,151.42,151.435,27000000.0
2009-10-30 00:15:00,151.43,151.44,151.41,151.435,38300000.0
2009-10-30 00:16:00,151.44,151.44,151.44,151.44,14200000.0
2009-10-30 00:17:00,151.44,151.45,151.44,151.45,17300000.0
2009-10-30 00:18:00,151.445,151.455,151.445,151.455,18200000.0
2009-10-30 00:19:00,151.465,151.47,151.455,151.465,24800000.0
2009-10-30 00:20:00,151.465,151.465,151.425,151.46,24100000.0
2009-10-30 00:21:00,151.46,151.46,151.435,151.435,7400000.0
2009-10-30 00:22:00,151.44,151.45,151.44,151.45,8000000.0
2009-10-30 00:23:00,151.45,151.45,151.45,151.45,10000000.0
2009-10-30 00:24:00,151.45,151.45,151.445,151.445,18000000.0
2009-10-30 00:25:00,151.445,151.445,151.435,151.435,18400000.0
2009-10-30 00:26:00,151.435,151.445,151.43,151.43,17400000.0
2009-10-30 00:27:00,151.435,151.44,151.43,151.43,14600000.0
2009-10-30 00:28:00,151.43,151.445,151.425,151.425,9000000.0
2009-10-30 00:29:00,151.425,151.425,151.405,151.405,30300000.0
2009-10-30 00:30:00,151.405,151.415,151.405,151.415,54000000.0
2009-10-30 00:31:00,151.415,151.425,151.41,151.42,64900000.0
2009-10-30 00:32:00,151.425,151.45,151.42,151.435,53200000.0
2009-10-30 00:33:00,151.435,151.45,151.43,151.435,64400000.0
2009-10-30 00:34:00,151.435,151.44,151.43,151.435,18800000.0
2009-10-30 00:35:00,151.435,151.445,151.435,151.445,15000000.0
2009-10-30 00:36:00,151.44,151.45,151.425,151.435,44300000.0
2009-10-30 00:37:00,151.435,151.45,151.42,151.44,141800000.0
2009-10-30 00:38:00,151.435,151.435,151.435,151.435,16800000.0
2009-10-30 00:39:00,151.435,151.45,151.435,151.45,23600000.0
2009-10-30 00:40:00,151.45,151.45,151.45,151.45,14500000.0
2009-10-30 00:41:00,151.45,151.465,151.45,151.465,5600000.0
2009-10-30 00:42:00,151.47,151.48,151.455,151.47,75800000.0
2009-10-30 00:43:00,151.47,151.495,151.47,151.485,66600000.0
2009-10-30 00:44:00,151.485,151.525,151.39,151.435,110500000.0
2009-10-30 00:45:00,151.45,151.52,151.435,151.495,119900000.0
2009-10-30 00:46:00,151.495,151.505,151.495,151.505,11200000.0
2009-10-30 00:47:00,151.5,151.5,151.46,151.49,82900000.0
2009-10-30 00:48:00,151.495,151.505,151.495,151.5,22400000.0
2009-10-30 00:49:00,151.5,151.505,151.495,151.505,62600000.0
2009-10-30 00:50:00,151.505,151.535,151.5,151.52,39800000.0
2009-10-30 00:51:00,151.52,151.525,151.52,151.525,33600000.0
2009-10-30 00:52:00,151.525,151.58,151.515,151.57,81800000.0
2009-10-30 00:53:00,151.565,151.6,151.565,151.585,36800000.0
2009-10-30 00:54:00,151.6,151.63,151.595,151.63,29500000.0
2009-10-30 00:55:00,151.63,151.645,151.6,151.605,118900000.0
2009-10-30 00:56:00,151.6,151.6,151.56,151.575,48800000.0
2009-10-30 00:57:00,151.58,151.58,151.55,151.55,33000000.0
2009-10-30 00:58:00,151.545,151.545,151.545,151.545,2200000.0
2009-10-30 00:59:00,151.56,151.57,151.545,151.57,90500000.0
2009-10-30 01:00:00,151.57,151.57,151.56,151.57,31800000.0
2009-10-30 01:01:00,151.57,151.585,151.55,151.555,54400000.0
2009-10-30 01:02:00,151.555,151.555,151.55,151.55,94200000.0
2009-10-30 01:03:00,151.55,151.55,151.54,151.54,34600000.0
2009-10-30 01:04:00,151.54,151.54,151.54,151.54,27400000.0
2009-10-30 01:05:00,151.55,151.55,151.48,151.48,50400000.0
2009-10-30 01:06:00,151.48,151.485,151.445,151.46,90100000.0
2009-10-30 01:07:00,151.46,151.46,151.44,151.46,24900000.0
2009-10-30 01:08:00,151.455,151.465,151.455,151.465,32100000.0
2009-10-30 01:09:00,151.46,151.46,151.44,151.445,40200000.0
2009-10-30 01:10:00,151.435,151.455,151.4,151.42,89100000.0
2009-10-30 01:11:00,151.42,151.42,151.39,151.405,22200000.0
2009-10-30 01:12:00,151.405,151.415,151.405,151.405,20600000.0
2009-10-30 01:13:00,151.395,151.405,151.39,151.39,21900000.0
2009-10-30 01:14:00,151.39,151.405,151.375,151.4,38600000.0
2009-10-30 01:15:00,151.4,151.42,151.36,151.36,113300000.0
2009-10-30 01:16:00,151.36,151.375,151.355,151.365,68800000.0
2009-10-30 01:17:00,151.365,151.405,151.365,151.4,58200000.0
2009-10-30 01:18:00,151.4,151.41,151.39,151.41,48100000.0
2009-10-30 01:19:00,151.415,151.43,151.415,151.42,60500000.0
2009-10-30 01:20:00,151.42,151.42,151.42,151.42,7500000.0
2009-10-30 01:21:00,151.42,151.43,151.415,151.415,50400000.0
2009-10-30 01:22:00,151.415,151.42,151.415,151.42,25100000.0
2009-10-30 01:23:00,151.415,151.415,151.415,151.415,4200000.0
2009-10-30 01:24:00,151.405,151.415,151.375,151.385,36200000.0
2009-10-30 01:25:00,151.385,151.415,151.385,151.415,83500000.0
2009-10-30 01:26:00,151.415,151.42,151.415,151.415,13200000.0
2009-10-30 01:27:00,151.415,151.45,151.415,151.45,26400000.0
2009-10-30 01:28:00,151.45,151.45,151.45,151.45,1400000.0
2009-10-30 01:29:00,151.45,151.45,151.43,151.435,45600000.0
2009-10-30 01:30:00,151.435,151.445,151.425,151.43,45100000.0
2009-10-30 01:31:00,151.43,151.5,151.43,151.5,92300000.0
2009-10-30 01:32:00,151.5,151.59,151.485,151.58,114800000.0
2009-10-30 01:33:00,151.595,151.595,151.58,151.59,36600000.0
2009-10-30 01:34:00,151.585,151.585,151.55,151.575,137100000.0
2009-10-30 01:35:00,151.565,151.565,151.515,151.53,79600000.0
2009-10-30 01:36:00,151.53,151.535,151.53,151.53,21600000.0
2009-10-30 01:37:00,151.53,151.54,151.505,151.53,45600000.0
2009-10-30 01:38:00,151.535,151.555,151.535,151.54,45700000.0
2009-10-30 01:39:00,151.54,151.55,151.54,151.55,33200000.0
2009-10-30 01:40:00,151.545,151.55,151.515,151.52,77000000.0
2009-10-30 01:41:00,151.52,151.585,151.52,151.585,73300000.0
2009-10-30 01:42:00,151.585,151.615,151.55,151.605,102400000.0
2009-10-30 01:43:00,151.605,151.655,151.585,151.64,155600000.0
2009-10-30 01:44:00,151.64,151.735,151.64,151.73,135900000.0
2009-10-30 01:45:00,151.725,151.73,151.71,151.71,36800000.0
2009-10-30 01:46:00,151.71,151.71,151.665,151.685,70800000.0
2009-10-30 01:47:00,151.685,151.71,151.665,151.675,97700000.0
2009-10-30 01:48:00,151.675,151.685,151.625,151.635,84200000.0
2009-10-30 01:49:00,151.635,151.665,151.63,151.65,103500000.0
2009-10-30 01:50:00,151.65,151.655,151.61,151.61,85600000.0
2009-10-30 01:51:00,151.61,151.615,151.57,151.595,122200000.0
2009-10-30 01:52:00,151.59,151.59,151.555,151.565,127400000.0
2009-10-30 01:53:00,151.565,151.565,151.495,151.51,132500000.0
2009-10-30 01:54:00,151.51,151.535,151.48,151.525,118900000.0
2009-10-30 01:55:00,151.525,151.525,151.5,151.52,66300000.0
2009-10-30 01:56:00,151.52,151.535,151.51,151.525,87000000.0
2009-10-30 01:57:00,151.525,151.545,151.525,151.54,49400000.0
2009-10-30 01:58:00,151.54,151.545,151.535,151.545,40400000.0
2009-10-30 01:59:00,151.55,151.555,151.54,151.55,69200000.0
2009-10-30 02:00:00,151.545,151.55,151.49,151.54,236800000.0
2009-10-30 02:01:00,151.54,151.545,151.445,151.445,258300000.0
2009-10-30 02:02:00,151.445,151.445,151.375,151.39,185800000.0
2009-10-30 02:03:00,151.39,151.415,151.39,151.405,87100000.0
2009-10-30 02:04:00,151.395,151.4,151.36,151.38,124300000.0
2009-10-30 02:05:00,151.385,151.405,151.305,151.305,223200000.0
2009-10-30 02:06:00,151.305,151.325,151.285,151.3,181400000.0
2009-10-30 02:07:00,151.315,151.34,151.31,151.335,233300000.0
2009-10-30 02:08:00,151.335,151.34,151.3,151.3,76600000.0
2009-10-30 02:09:00,151.31,151.315,151.275,151.275,224100000.0
2009-10-30 02:10:00,151.275,151.28,151.255,151.26,241900000.0
2009-10-30 02:11:00,151.26,151.305,151.255,151.305,191700000.0
2009-10-30 02:12:00,151.305,151.335,151.295,151.33,151600000.0
2009-10-30 02:13:00,151.315,151.39,151.295,151.375,202500000.0
2009-10-30 02:14:00,151.375,151.38,151.315,151.325,116400000.0
2009-10-30 02:15:00,151.32,151.32,151.225,151.225,223100000.0
2009-10-30 02:16:00,151.225,151.245,151.2,151.235,280000000.0
2009-10-30 02:17:00,151.235,151.235,151.165,151.195,173800000.0
2009-10-30 02:18:00,151.195,151.21,151.175,151.2,233500000.0
2009-10-30 02:19:00,151.2,151.215,151.17,151.215,146900000.0
2009-10-30 02:20:00,151.22,151.26,151.18,151.19,195000000.0
2009-10-30 02:21:00,151.19,151.2,151.175,151.175,70600000.0
2009-10-30 02:22:00,151.175,151.205,151.17,151.195,166300000.0
2009-10-30 02:23:00,151.205,151.225,151.17,151.17,89900000.0
2009-10-30 02:24:00,151.175,151.22,151.175,151.2,77000000.0
2009-10-30 02:25:00,151.195,151.2,151.18,151.19,120500000.0
2009-10-30 02:26:00,151.19,151.195,151.175,151.19,183800000.0
2009-10-30 02:27:00,151.195,151.195,151.175,151.185,118200000.0
2009-10-30 02:28:00,151.185,151.22,151.185,151.21,129300000.0
2009-10-30 02:29:00,151.205,151.21,151.175,151.175,68300000.0
2009-10-30 02:30:00,151.175,151.175,151.105,151.12,230800000.0
2009-10-30 02:31:00,151.12,151.12,151.075,151.095,226200000.0
2009-10-30 02:32:00,151.095,151.115,151.08,151.09,148400000.0
2009-10-30 02:33:00,151.09,151.14,151.09,151.135,172000000.0
2009-10-30 02:34:00,151.135,151.155,151.055,151.065,151900000.0
2009-10-30 02:35:00,151.07,151.085,151.045,151.085,115900000.0
2009-10-30 02:36:00,151.085,151.12,151.085,151.11,145200000.0
2009-10-30 02:37:00,151.11,151.15,151.095,151.145,204900000.0
2009-10-30 02:38:00,151.145,151.16,151.13,151.13,173500000.0
2009-10-30 02:39:00,151.13,151.155,151.115,151.145,172500000.0
2009-10-30 02:40:00,151.15,151.18,151.15,151.17,119200000.0
2009-10-30 02:41:00,151.17,151.175,151.13,151.175,126400000.0
2009-10-30 02:42:00,151.175,151.185,151.155,151.175,174400000.0
2009-10-30 02:43:00,151.175,151.175,151.155,151.17,84100000.0
2009-10-30 02:44:00,151.17,151.175,151.15,151.155,145400000.0
2009-10-30 02:45:00,151.15,151.16,151.12,151.125,192700000.0
2009-10-30 02:46:00,151.125,151.14,151.1,151.105,178900000.0
2009-10-30 02:47:00,151.1,151.115,151.06,151.065,189300000.0
2009-10-30 02:48:00,151.065,151.09,151.065,151.085,143000000.0
2009-10-30 02:49:00,151.085,151.105,151.065,151.095,118600000.0
2009-10-30 02:50:00,151.095,151.13,151.095,151.12,66600000.0
2009-10-30 02:51:00,151.115,151.125,151.085,151.125,53300000.0
2009-10-30 02:52:00,151.125,151.235,151.12,151.19,278800000.0
2009-10-30 02:53:00,151.19,151.29,151.185,151.285,280200000.0
2009-10-30 02:54:00,151.285,151.345,151.27,151.305,322400000.0
2009-10-30 02:55:00,151.315,151.315,151.21,151.22,228700000.0
2009-10-30 02:56:00,151.21,151.25,151.21,151.225,245500000.0
2009-10-30 02:57:00,151.225,151.235,151.205,151.23,266200000.0
2009-10-30 02:58:00,151.23,151.27,151.225,151.265,186800000.0
2009-10-30 02:59:00,151.26,151.285,151.255,151.28,146000000.0
2009-10-30 03:00:00,151.285,151.31,151.24,151.25,262400000.0
2009-10-30 03:01:00,151.25,151.305,151.245,151.3,194400000.0
2009-10-30 03:02:00,151.295,151.3,151.23,151.25,200500000.0
2009-10-30 03:03:00,151.25,151.25,151.195,151.205,121000000.0
2009-10-30 03:04:00,151.205,151.22,151.2,151.22,82800000.0
2009-10-30 03:05:00,151.22,151.25,151.205,151.215,166600000.0
2009-10-30 03:06:00,151.215,151.22,151.16,151.19,223100000.0
2009-10-30 03:07:00,151.19,151.19,151.14,151.16,175200000.0
2009-10-30 03:08:00,151.16,151.22,151.155,151.205,202700000.0
2009-10-30 03:09:00,151.205,151.215,151.14,151.16,204000000.0
2009-10-30 03:10:00,151.16,151.17,151.155,151.16,96100000.0
2009-10-30 03:11:00,151.16,151.18,151.16,151.175,125500000.0
2009-10-30 03:12:00,151.175,151.19,151.135,151.155,225300000.0
2009-10-30 03:13:00,151.16,151.215,151.16,151.215,272700000.0
2009-10-30 03:14:00,151.215,151.29,151.215,151.26,173400000.0
2009-10-30 03:15:00,151.26,151.31,151.26,151.305,208900000.0
2009-10-30 03:16:00,151.305,151.32,151.27,151.28,80600000.0
2009-10-30 03:17:00,151.275,151.29,151.19,151.205,163700000.0
2009-10-30 03:18:00,151.21,151.225,151.205,151.22,117500000.0
2009-10-30 03:19:00,151.22,151.24,151.195,151.23,134300000.0
2009-10-30 03:20:00,151.23,151.245,151.21,151.235,165500000.0
2009-10-30 03:21:00,151.235,151.24,151.215,151.23,63100000.0
2009-10-30 03:22:00,151.23,151.23,151.18,151.19,99900000.0
2009-10-30 03:23:00,151.195,151.205,151.175,151.185,76200000.0
2009-10-30 03:24:00,151.18,151.19,151.15,151.15,118800000.0
2009-10-30 03:25:00,151.145,151.19,151.145,151.19,85000000.0
2009-10-30 03:26:00,151.19,151.225,151.18,151.215,91200000.0
2009-10-30 03:27:00,151.215,151.215,151.2,151.2,63300000.0
2009-10-30 03:28:00,151.205,151.24,151.2,151.235,128200000.0
2009-10-30 03:29:00,151.235,151.235,151.215,151.215,73300000.0
2009-10-30 03:30:00,151.235,151.26,151.22,151.26,46100000.0
2009-10-30 03:31:00,151.26,151.29,151.25,151.29,112200000.0
2009-10-30 03:32:00,151.29,151.32,151.285,151.315,218600000.0
2009-10-30 03:33:00,151.31,151.34,151.3,151.335,197700000.0
2009-10-30 03:34:00,151.335,151.36,151.32,151.345,192500000.0
2009-10-30 03:35:00,151.36,151.36,151.315,151.335,219900000.0
2009-10-30 03:36:00,151.34,151.34,151.32,151.34,82500000.0
2009-10-30 03:37:00,151.34,151.34,151.315,151.33,104200000.0
2009-10-30 03:38:00,151.33,151.365,151.33,151.365,189700000.0
2009-10-30 03:39:00,151.37,151.42,151.355,151.42,204200000.0
2009-10-30 03:40:00,151.42,151.425,151.385,151.395,103100000.0
2009-10-30 03:41:00,151.395,151.415,151.36,151.375,160000000.0
2009-10-30 03:42:00,151.375,151.4,151.375,151.4,160400000.0
2009-10-30 03:43:00,151.4,151.42,151.4,151.41,117900000.0
2009-10-30 03:44:00,151.41,151.45,151.405,151.45,253400000.0
2009-10-30 03:45:00,151.45,151.475,151.42,151.475,284700000.0
2009-10-30 03:46:00,151.475,151.505,151.465,151.495,166000000.0
2009-10-30 03:47:00,151.495,151.545,151.495,151.505,208400000.0
2009-10-30 03:48:00,151.505,151.52,151.465,151.47,196500000.0
2009-10-30 03:49:00,151.465,151.48,151.46,151.46,59800000.0
2009-10-30 03:50:00,151.46,151.485,151.44,151.48,258300000.0
2009-10-30 03:51:00,151.485,151.535,151.4,151.465,275300000.0
2009-10-30 03:52:00,151.48,151.515,151.48,151.485,196200000.0
2009-10-30 03:53:00,151.485,151.485,151.45,151.465,167800000.0
2009-10-30 03:54:00,151.465,151.48,151.465,151.465,86800000.0
2009-10-30 03:55:00,151.47,151.485,151.45,151.475,122300000.0
2009-10-30 03:56:00,151.475,151.54,151.475,151.525,142300000.0
2009-10-30 03:57:00,151.52,151.53,151.515,151.53,102500000.0
2009-10-30 03:58:00,151.525,151.535,151.51,151.53,134000000.0
2009-10-30 03:59:00,151.535,151.57,151.535,151.565,168200000.0
2009-10-30 04:00:00,151.565,151.565,151.53,151.54,196500000.0
2009-10-30 04:01:00,151.545,151.55,151.52,151.52,107200000.0
2009-10-30 04:02:00,151.52,151.52,151.49,151.49,166900000.0
2009-10-30 04:03:00,151.485,151.5,151.48,151.495,132800000.0
2009-10-30 04:04:00,151.495,151.495,151.455,151.455,191500000.0
2009-10-30 04:05:00,151.455,151.455,151.425,151.425,118700000.0
2009-10-30 04:06:00,151.42,151.435,151.405,151.425,98600000.0
2009-10-30 04:07:00,151.425,151.435,151.355,151.4,113500000.0
2009-10-30 04:08:00,151.405,151.44,151.405,151.42,68700000.0
2009-10-30 04:09:00,151.42,151.43,151.385,151.385,69100000.0
2009-10-30 04:10:00,151.385,151.39,151.355,151.37,212600000.0
2009-10-30 04:11:00,151.37,151.395,151.355,151.355,127000000.0
2009-10-30 04:12:00,151.355,151.37,151.335,151.355,289100000.0
2009-10-30 04:13:00,151.355,151.38,151.345,151.38,194400000.0
2009-10-30 04:14:00,151.385,151.39,151.375,151.375,99900000.0
2009-10-30 04:15:00,151.375,151.385,151.365,151.37,106400000.0
2009-10-30 04:16:00,151.37,151.37,151.355,151.355,92200000.0
2009-10-30 04:17:00,151.355,151.36,151.335,151.335,174800000.0
2009-10-30 04:18:00,151.335,151.34,151.32,151.32,130200000.0
2009-10-30 04:19:00,151.325,151.33,151.295,151.295,135800000.0
2009-10-30 04:20:00,151.295,151.31,151.24,151.24,166500000.0
2009-10-30 04:21:00,151.235,151.265,151.22,151.24,188700000.0
2009-10-30 04:22:00,151.24,151.255,151.235,151.235,55600000.0
2009-10-30 04:23:00,151.235,151.235,151.23,151.235,69600000.0
2009-10-30 04:24:00,151.24,151.25,151.21,151.21,121500000.0
2009-10-30 04:25:00,151.21,151.225,151.21,151.22,162200000.0
2009-10-30 04:26:00,151.22,151.26,151.205,151.255,340900000.0
2009-10-30 04:27:00,151.25,151.27,151.23,151.23,247100000.0
2009-10-30 04:28:00,151.225,151.28,151.225,151.28,155800000.0
2009-10-30 04:29:00,151.28,151.29,151.23,151.24,181900000.0
2009-10-30 04:30:00,151.24,151.275,151.235,151.27,152100000.0
2009-10-30 04:31:00,151.27,151.28,151.26,151.28,116200000.0
2009-10-30 04:32:00,151.28,151.32,151.28,151.31,181800000.0
2009-10-30 04:33:00,151.31,151.32,151.285,151.31,196900000.0
2009-10-30 04:34:00,151.31,151.31,151.275,151.275,144500000.0
2009-10-30 04:35:00,151.275,151.285,151.275,151.285,135200000.0
2009-10-30 04:36:00,151.295,151.295,151.28,151.295,85800000.0
2009-10-30 04:37:00,151.295,151.295,151.285,151.285,42000000.0
2009-10-30 04:38:00,151.285,151.285,151.265,151.28,177400000.0
2009-10-30 04:39:00,151.27,151.275,151.24,151.27,251700000.0
2009-10-30 04:40:00,151.27,151.285,151.265,151.285,131000000.0
2009-10-30 04:41:00,151.285,151.285,151.285,151.285,24800000.0
2009-10-30 04:42:00,151.285,151.29,151.285,151.285,14400000.0
2009-10-30 04:43:00,151.28,151.29,151.255,151.28,138500000.0
2009-10-30 04:44:00,151.28,151.295,151.27,151.28,89800000.0
2009-10-30 04:45:00,151.28,151.28,151.26,151.28,124600000.0
2009-10-30 04:46:00,151.28,151.29,151.265,151.285,135900000.0
2009-10-30 04:47:00,151.295,151.305,151.29,151.3,68400000.0
2009-10-30 04:48:00,151.3,151.3,151.245,151.25,128200000.0
2009-10-30 04:49:00,151.25,151.25,151.215,151.235,67300000.0
2009-10-30 04:50:00,151.235,151.235,151.235,151.235,60600000.0
2009-10-30 04:51:00,151.235,151.255,151.235,151.25,88300000.0
2009-10-30 04:52:00,151.25,151.265,151.245,151.265,100000000.0
2009-10-30 04:53:00,151.265,151.285,151.235,151.235,55200000.0
2009-10-30 04:54:00,151.23,151.235,151.21,151.21,144700000.0
2009-10-30 04:55:00,151.21,151.225,151.2,151.2,58300000.0
2009-10-30 04:56:00,151.2,151.21,151.2,151.2,57000000.0
2009-10-30 04:57:00,151.2,151.22,151.2,151.21,89900000.0
2009-10-30 04:58:00,151.205,151.225,151.205,151.215,99500000.0
2009-10-30 04:59:00,151.225,151.225,151.21,151.22,122900000.0
2009-10-30 05:00:00,151.22,151.22,151.215,151.215,33400000.0
2009-10-30 05:01:00,151.215,151.24,151.215,151.235,46000000.0
2009-10-30 05:02:00,151.235,151.235,151.2,151.2,80200000.0
2009-10-30 05:03:00,151.21,151.225,151.2,151.22,100700000.0
2009-10-30 05:04:00,151.225,151.24,151.22,151.22,55300000.0
2009-10-30 05:05:00,151.22,151.235,151.205,151.215,101500000.0
2009-10-30 05:06:00,151.215,151.24,151.215,151.23,99400000.0
2009-10-30 05:07:00,151.225,151.25,151.225,151.245,40800000.0
2009-10-30 05:08:00,151.245,151.245,151.23,151.245,56900000.0
2009-10-30 05:09:00,151.25,151.265,151.245,151.26,49800000.0
2009-10-30 05:10:00,151.255,151.27,151.245,151.27,112400000.0
2009-10-30 05:11:00,151.26,151.275,151.25,151.27,118900000.0
2009-10-30 05:12:00,151.27,151.285,151.27,151.275,34500000.0
2009-10-30 05:13:00,151.275,151.315,151.275,151.31,113400000.0
2009-10-30 05:14:00,151.31,151.335,151.3,151.32,90100000.0
2009-10-30 05:15:00,151.32,151.33,151.29,151.325,191800000.0
2009-10-30 05:16:00,151.33,151.33,151.31,151.31,148400000.0
2009-10-30 05:17:00,151.31,151.315,151.31,151.315,8000000.0
2009-10-30 05:18:00,151.315,151.325,151.305,151.31,76200000.0
2009-10-30 05:19:00,151.305,151.31,151.27,151.275,125500000.0
2009-10-30 05:20:00,151.28,151.285,151.25,151.265,120300000.0
2009-10-30 05:21:00,151.265,151.285,151.245,151.285,159500000.0
2009-10-30 05:22:00,151.29,151.295,151.275,151.275,66000000.0
2009-10-30 05:23:00,151.28,151.335,151.28,151.33,135800000.0
2009-10-30 05:24:00,151.33,151.345,151.315,151.325,121800000.0
2009-10-30 05:25:00,151.325,151.35,151.31,151.315,147300000.0
2009-10-30 05:26:00,151.32,151.345,151.305,151.34,131200000.0
2009-10-30 05:27:00,151.34,151.365,151.335,151.34,149000000.0
2009-10-30 05:28:00,151.34,151.34,151.295,151.3,149800000.0
2009-10-30 05:29:00,151.295,151.32,151.285,151.31,149700000.0
2009-10-30 05:30:00,151.31,151.35,151.31,151.35,85700000.0
2009-10-30 05:31:00,151.345,151.35,151.335,151.35,54300000.0
2009-10-30 05:32:00,151.35,151.375,151.345,151.375,123900000.0
2009-10-30 05:33:00,151.365,151.4,151.345,151.36,109100000.0
2009-10-30 05:34:00,151.365,151.365,151.36,151.365,60400000.0
2009-10-30 05:35:00,151.365,151.41,151.365,151.365,116500000.0
2009-10-30 05:36:00,151.365,151.375,151.355,151.365,98300000.0
2009-10-30 05:37:00,151.36,151.365,151.35,151.355,55700000.0
2009-10-30 05:38:00,151.35,151.36,151.345,151.345,171000000.0
2009-10-30 05:39:00,151.345,151.345,151.305,151.315,114200000.0
2009-10-30 05:40:00,151.315,151.33,151.31,151.32,38400000.0
2009-10-30 05:41:00,151.325,151.325,151.31,151.32,99900000.0
2009-10-30 05:42:00,151.325,151.38,151.325,151.36,147200000.0
2009-10-30 05:43:00,151.355,151.365,151.355,151.365,43700000.0
2009-10-30 05:44:00,151.37,151.39,151.37,151.38,99600000.0
2009-10-30 05:45:00,151.38,151.39,151.38,151.385,49000000.0
2009-10-30 05:46:00,151.385,151.385,151.365,151.38,89800000.0
2009-10-30 05:47:00,151.38,151.4,151.37,151.4,109200000.0
2009-10-30 05:48:00,151.405,151.41,151.375,151.41,81600000.0
2009-10-30 05:49:00,151.4,151.42,151.385,151.4,119700000.0
2009-10-30 05:50:00,151.4,151.4,151.31,151.34,96700000.0
2009-10-30 05:51:00,151.335,151.36,151.305,151.35,265200000.0
2009-10-30 05:52:00,151.35,151.37,151.32,151.32,154200000.0
2009-10-30 05:53:00,151.32,151.36,151.32,151.34,90600000.0
2009-10-30 05:54:00,151.34,151.345,151.32,151.335,96600000.0
2009-10-30 05:55:00,151.335,151.35,151.335,151.35,46200000.0
2009-10-30 05:56:00,151.35,151.35,151.325,151.33,99300000.0
2009-10-30 05:57:00,151.33,151.33,151.315,151.315,82600000.0
2009-10-30 05:58:00,151.315,151.345,151.315,151.34,79900000.0
2009-10-30 05:59:00,151.33,151.34,151.33,151.34,33400000.0
2009-10-30 06:00:00,151.34,151.35,151.31,151.325,132900000.0
2009-10-30 06:01:00,151.325,151.34,151.32,151.32,219300000.0
2009-10-30 06:02:00,151.32,151.32,151.315,151.32,329600000.0
2009-10-30 06:03:00,151.32,151.32,151.315,151.315,424400000.0
2009-10-30 06:04:00,151.315,151.355,151.315,151.34,193100000.0
2009-10-30 06:05:00,151.345,151.35,151.325,151.325,73900000.0
2009-10-30 06:06:00,151.325,151.345,151.315,151.325,111400000.0
2009-10-30 06:07:00,151.325,151.335,151.31,151.31,77900000.0
2009-10-30 06:08:00,151.305,151.31,151.295,151.295,142100000.0
2009-10-30 06:09:00,151.3,151.31,151.29,151.295,129800000.0
2009-10-30 06:10:00,151.295,151.3,151.295,151.295,37700000.0
2009-10-30 06:11:00,151.295,151.3,151.295,151.295,36800000.0
2009-10-30 06:12:00,151.295,151.3,151.26,151.29,56900000.0
2009-10-30 06:13:00,151.29,151.31,151.275,151.29,202000000.0
2009-10-30 06:14:00,151.29,151.31,151.285,151.295,113900000.0
2009-10-30 06:15:00,151.295,151.295,151.26,151.26,95700000.0
2009-10-30 06:16:00,151.26,151.265,151.17,151.17,152600000.0
2009-10-30 06:17:00,151.165,151.205,151.165,151.195,70400000.0
2009-10-30 06:18:00,151.195,151.22,151.18,151.21,91800000.0
2009-10-30 06:19:00,151.21,151.23,151.205,151.225,94600000.0
2009-10-30 06:20:00,151.23,151.24,151.225,151.24,115100000.0
2009-10-30 06:21:00,151.235,151.245,151.2,151.2,87700000.0
2009-10-30 06:22:00,151.195,151.22,151.195,151.215,85100000.0
2009-10-30 06:23:00,151.22,151.24,151.2,151.21,163000000.0
2009-10-30 06:24:00,151.21,151.21,151.2,151.2,206700000.0
2009-10-30 06:25:00,151.195,151.195,151.17,151.185,107100000.0
2009-10-30 06:26:00,151.185,151.185,151.135,151.14,165400000.0
2009-10-30 06:27:00,151.14,151.14,151.11,151.12,57400000.0
2009-10-30 06:28:00,151.12,151.12,151.1,151.105,134300000.0
2009-10-30 06:29:00,151.105,151.105,151.035,151.05,228300000.0
2009-10-30 06:30:00,151.05,151.09,151.045,151.06,157600000.0
2009-10-30 06:31:00,151.065,151.075,150.99,150.995,301900000.0
2009-10-30 06:32:00,150.995,151.015,150.985,150.995,113900000.0
2009-10-30 06:33:00,150.995,150.995,150.98,150.99,147500000.0
2009-10-30 06:34:00,150.99,151.03,150.99,151.01,150300000.0
2009-10-30 06:35:00,151.01,151.015,150.965,150.975,80100000.0
2009-10-30 06:36:00,150.975,150.98,150.955,150.96,228100000.0
2009-10-30 06:37:00,150.96,150.965,150.93,150.935,91400000.0
2009-10-30 06:38:00,150.935,150.94,150.89,150.915,166200000.0
2009-10-30 06:39:00,150.915,150.915,150.895,150.91,92000000.0
2009-10-30 06:40:00,150.91,150.93,150.9,150.9,156900000.0
2009-10-30 06:41:00,150.915,150.92,150.915,150.915,35600000.0
2009-10-30 06:42:00,150.91,150.93,150.9,150.925,200400000.0
2009-10-30 06:43:00,150.925,150.925,150.88,150.925,192500000.0
2009-10-30 06:44:00,150.93,150.93,150.89,150.89,116800000.0
2009-10-30 06:45:00,150.885,150.885,150.87,150.875,141700000.0
2009-10-30 06:46:00,150.875,150.875,150.86,150.865,82500000.0
2009-10-30 06:47:00,150.865,150.9,150.855,150.885,93100000.0
2009-10-30 06:48:00,150.885,150.9,150.865,150.87,67200000.0
2009-10-30 06:49:00,150.87,150.88,150.855,150.865,190700000.0
2009-10-30 06:50:00,150.87,150.88,150.855,150.865,192100000.0
2009-10-30 06:51:00,150.865,150.865,150.855,150.855,101600000.0
2009-10-30 06:52:00,150.86,150.87,150.85,150.85,104900000.0
2009-10-30 06:53:00,150.845,150.85,150.835,150.84,99300000.0
2009-10-30 06:54:00,150.84,150.84,150.82,150.825,129200000.0
2009-10-30 06:55:00,150.825,150.825,150.805,150.82,55300000.0
2009-10-30 06:56:00,150.82,150.845,150.8,150.83,124100000.0
2009-10-30 06:57:00,150.83,150.895,150.83,150.89,122100000.0
2009-10-30 06:58:00,150.89,150.89,150.88,150.885,41100000.0
2009-10-30 06:59:00,150.885,150.9,150.865,150.865,76900000.0
2009-10-30 07:00:00,150.875,150.895,150.86,150.875,302400000.0
2009-10-30 07:01:00,150.875,150.9,150.875,150.9,47600000.0
2009-10-30 07:02:00,150.9,150.915,150.89,150.9,47700000.0
2009-10-30 07:03:00,150.9,150.93,150.89,150.915,136800000.0
2009-10-30 07:04:00,150.91,150.915,150.89,150.915,124600000.0
2009-10-30 07:05:00,150.915,150.95,150.915,150.95,101100000.0
2009-10-30 07:06:00,150.945,150.95,150.925,150.925,36800000.0
2009-10-30 07:07:00,150.925,150.93,150.915,150.925,63000000.0
2009-10-30 07:08:00,150.925,150.94,150.92,150.925,96600000.0
2009-10-30 07:09:00,150.925,150.95,150.915,150.925,129200000.0
2009-10-30 07:10:00,150.925,150.935,150.905,150.935,99000000.0
2009-10-30 07:11:00,150.935,150.935,150.925,150.925,58400000.0
2009-10-30 07:12:00,150.925,150.935,150.92,150.93,106600000.0
2009-10-30 07:13:00,150.925,150.935,150.925,150.93,60900000.0
2009-10-30 07:14:00,150.925,150.95,150.925,150.95,36600000.0
2009-10-30 07:15:00,150.95,150.95,150.935,150.945,96000000.0
2009-10-30 07:16:00,150.945,150.95,150.945,150.95,28000000.0
2009-10-30 07:17:00,150.95,150.95,150.94,150.94,69200000.0
2009-10-30 07:18:00,150.945,150.96,150.945,150.955,33000000.0
2009-10-30 07:19:00,150.955,150.96,150.955,150.955,39100000.0
2009-10-30 07:20:00,150.955,150.965,150.95,150.95,55400000.0
2009-10-30 07:21:00,150.945,150.955,150.94,150.945,57200000.0
2009-10-30 07:22:00,150.945,150.955,150.93,150.95,65300000.0
2009-10-30 07:23:00,150.95,150.95,150.95,150.95,27400000.0
2009-10-30 07:24:00,150.95,150.95,150.94,150.94,34300000.0
2009-10-30 07:25:00,150.94,150.95,150.93,150.93,115900000.0
2009-10-30 07:26:00,150.93,150.93,150.915,150.915,65300000.0
2009-10-30 07:27:00,150.91,150.915,150.905,150.905,29200000.0
2009-10-30 07:28:00,150.905,150.92,150.9,150.91,171300000.0
2009-10-30 07:29:00,150.905,150.92,150.9,150.91,62000000.0
2009-10-30 07:30:00,150.91,150.91,150.9,150.9,91500000.0
2009-10-30 07:31:00,150.9,150.9,150.87,150.895,110400000.0
2009-10-30 07:32:00,150.885,150.905,150.88,150.895,153100000.0
2009-10-30 07:33:00,150.89,150.91,150.885,150.905,123800000.0
2009-10-30 07:34:00,150.905,150.92,150.905,150.905,49400000.0
2009-10-30 07:35:00,150.91,150.91,150.835,150.835,119600000.0
2009-10-30 07:36:00,150.835,150.835,150.79,150.81,139300000.0
2009-10-30 07:37:00,150.81,150.81,150.775,150.775,136200000.0
2009-10-30 07:38:00,150.775,150.795,150.74,150.76,244900000.0
2009-10-30 07:39:00,150.74,150.78,150.735,150.77,143300000.0
2009-10-30 07:40:00,150.775,150.79,150.765,150.765,173800000.0
2009-10-30 07:41:00,150.77,150.785,150.76,150.775,181800000.0
2009-10-30 07:42:00,150.785,150.785,150.72,150.725,225100000.0
2009-10-30 07:43:00,150.725,150.79,150.725,150.755,177800000.0
2009-10-30 07:44:00,150.745,150.75,150.72,150.725,251200000.0
2009-10-30 07:45:00,150.725,150.73,150.6,150.6,167000000.0
2009-10-30 07:46:00,150.615,150.615,150.43,150.495,253200000.0
2009-10-30 07:47:00,150.495,150.515,150.46,150.495,241100000.0
2009-10-30 07:48:00,150.495,150.515,150.475,150.485,138800000.0
2009-10-30 07:49:00,150.475,150.49,150.45,150.465,159200000.0
2009-10-30 07:50:00,150.465,150.51,150.465,150.495,133800000.0
2009-10-30 07:51:00,150.505,150.565,150.5,150.565,207400000.0
2009-10-30 07:52:00,150.56,150.57,150.5,150.565,287900000.0
2009-10-30 07:53:00,150.565,150.585,150.56,150.57,157400000.0
2009-10-30 07:54:00,150.57,150.57,150.54,150.55,122400000.0
2009-10-30 07:55:00,150.55,150.555,150.515,150.515,159700000.0
2009-10-30 07:56:00,150.515,150.57,150.515,150.57,246300000.0
2009-10-30 07:57:00,150.575,150.585,150.57,150.57,94100000.0
2009-10-30 07:58:00,150.57,150.58,150.56,150.56,144000000.0
2009-10-30 07:59:00,150.56,150.58,150.535,150.545,151200000.0
2009-10-30 08:00:00,150.545,150.545,150.46,150.46,247000000.0
2009-10-30 08:01:00,150.455,150.46,150.385,150.425,191600000.0
2009-10-30 08:02:00,150.425,150.455,150.41,150.455,205000000.0
2009-10-30 08:03:00,150.45,150.555,150.45,150.555,251500000.0
2009-10-30 08:04:00,150.555,150.585,150.535,150.585,236200000.0
2009-10-30 08:05:00,150.58,150.59,150.565,150.585,158000000.0
2009-10-30 08:06:00,150.59,150.6,150.555,150.555,228900000.0
2009-10-30 08:07:00,150.555,150.58,150.54,150.55,185700000.0
2009-10-30 08:08:00,150.555,150.555,150.48,150.48,163400000.0
2009-10-30 08:09:00,150.49,150.49,150.41,150.42,211700000.0
2009-10-30 08:10:00,150.42,150.43,150.38,150.43,149300000.0
2009-10-30 08:11:00,150.435,150.445,150.395,150.405,108400000.0
2009-10-30 08:12:00,150.4,150.435,150.395,150.41,176800000.0
2009-10-30 08:13:00,150.415,150.435,150.38,150.38,213900000.0
2009-10-30 08:14:00,150.38,150.38,150.315,150.335,232400000.0
2009-10-30 08:15:00,150.335,150.345,150.32,150.33,197100000.0
2009-10-30 08:16:00,150.33,150.37,150.315,150.355,288900000.0
2009-10-30 08:17:00,150.355,150.36,150.335,150.335,123000000.0
2009-10-30 08:18:00,150.33,150.35,150.28,150.29,164900000.0
2009-10-30 08:19:00,150.29,150.3,150.27,150.295,197700000.0
2009-10-30 08:20:00,150.305,150.34,150.29,150.31,200600000.0
2009-10-30 08:21:00,150.305,150.34,150.3,150.325,109500000.0
2009-10-30 08:22:00,150.32,150.34,150.315,150.325,115600000.0
2009-10-30 08:23:00,150.325,150.39,150.325,150.36,102900000.0
2009-10-30 08:24:00,150.37,150.38,150.345,150.375,172400000.0
2009-10-30 08:25:00,150.37,150.4,150.365,150.385,111400000.0
2009-10-30 08:26:00,150.375,150.39,150.32,150.32,211600000.0
2009-10-30 08:27:00,150.33,150.375,150.33,150.375,177000000.0
2009-10-30 08:28:00,150.375,150.375,150.355,150.36,82500000.0
2009-10-30 08:29:00,150.36,150.365,150.34,150.34,144600000.0
2009-10-30 08:30:00,150.34,150.44,150.34,150.43,293400000.0
2009-10-30 08:31:00,150.44,150.475,150.41,150.47,145000000.0
2009-10-30 08:32:00,150.475,150.51,150.46,150.505,160700000.0
2009-10-30 08:33:00,150.51,150.51,150.47,150.5,81000000.0
2009-10-30 08:34:00,150.5,150.515,150.495,150.51,113500000.0
2009-10-30 08:35:00,150.51,150.52,150.485,150.485,114900000.0
2009-10-30 08:36:00,150.49,150.5,150.43,150.43,162100000.0
2009-10-30 08:37:00,150.435,150.435,150.39,150.4,225100000.0
2009-10-30 08:38:00,150.395,150.42,150.38,150.395,292500000.0
2009-10-30 08:39:00,150.395,150.41,150.375,150.385,151800000.0
2009-10-30 08:40:00,150.385,150.4,150.34,150.34,143800000.0
2009-10-30 08:41:00,150.34,150.36,150.31,150.32,105800000.0
2009-10-30 08:42:00,150.34,150.34,150.245,150.285,241400000.0
2009-10-30 08:43:00,150.285,150.33,150.285,150.315,152300000.0
2009-10-30 08:44:00,150.315,150.34,150.3,150.33,226000000.0
2009-10-30 08:45:00,150.33,150.355,150.325,150.345,217500000.0
2009-10-30 08:46:00,150.35,150.35,150.29,150.29,209200000.0
2009-10-30 08:47:00,150.29,150.355,150.29,150.315,307200000.0
2009-10-30 08:48:00,150.315,150.315,150.305,150.31,51000000.0
2009-10-30 08:49:00,150.31,150.34,150.29,150.32,260300000.0
2009-10-30 08:50:00,150.32,150.36,150.32,150.36,132900000.0
2009-10-30 08:51:00,150.36,150.365,150.35,150.365,90600000.0
2009-10-30 08:52:00,150.365,150.41,150.34,150.395,184400000.0
2009-10-30 08:53:00,150.395,150.41,150.38,150.405,51300000.0
2009-10-30 08:54:00,150.405,150.435,150.355,150.395,244800000.0
2009-10-30 08:55:00,150.395,150.41,150.39,150.395,144000000.0
2009-10-30 08:56:00,150.395,150.495,150.395,150.475,168500000.0
2009-10-30 08:57:00,150.475,150.48,150.365,150.385,282500000.0
2009-10-30 08:58:00,150.4,150.42,150.345,150.38,153400000.0
2009-10-30 08:59:00,150.39,150.39,150.335,150.345,163400000.0
2009-10-30 09:00:00,150.345,150.39,150.335,150.385,188900000.0
2009-10-30 09:01:00,150.36,150.365,150.325,150.33,127600000.0
2009-10-30 09:02:00,150.325,150.34,150.3,150.325,185900000.0
2009-10-30 09:03:00,150.33,150.375,150.32,150.37,223600000.0
2009-10-30 09:04:00,150.365,150.39,150.345,150.375,290600000.0
2009-10-30 09:05:00,150.375,150.385,150.345,150.345,86200000.0
2009-10-30 09:06:00,150.345,150.35,150.29,150.29,178000000.0
2009-10-30 09:07:00,150.29,150.33,150.29,150.31,210200000.0
2009-10-30 09:08:00,150.3,150.33,150.295,150.325,211100000.0
2009-10-30 09:09:00,150.325,150.385,150.31,150.38,250400000.0
2009-10-30 09:10:00,150.38,150.415,150.34,150.34,211800000.0
2009-10-30 09:11:00,150.34,150.395,150.325,150.35,278700000.0
2009-10-30 09:12:00,150.35,150.59,150.34,150.58,406000000.0
2009-10-30 09:13:00,150.585,150.595,150.56,150.595,287200000.0
2009-10-30 09:14:00,150.595,150.615,150.575,150.615,150900000.0
2009-10-30 09:15:00,150.61,150.645,150.595,150.61,317200000.0
2009-10-30 09:16:00,150.61,150.655,150.61,150.635,223200000.0
2009-10-30 09:17:00,150.635,150.64,150.595,150.615,103900000.0
2009-10-30 09:18:00,150.605,150.645,150.57,150.64,222700000.0
2009-10-30 09:19:00,150.64,150.66,150.62,150.645,250100000.0
2009-10-30 09:20:00,150.645,150.655,150.58,150.62,206900000.0
2009-10-30 09:21:00,150.62,150.74,150.62,150.72,261000000.0
2009-10-30 09:22:00,150.73,150.735,150.705,150.71,147100000.0
2009-10-30 09:23:00,150.71,150.75,150.685,150.74,182800000.0
2009-10-30 09:24:00,150.74,150.74,150.695,150.695,143400000.0
2009-10-30 09:25:00,150.695,150.76,150.695,150.755,251300000.0
2009-10-30 09:26:00,150.755,150.87,150.755,150.82,242100000.0
2009-10-30 09:27:00,150.82,150.85,150.78,150.82,355200000.0
2009-10-30 09:28:00,150.815,150.815,150.75,150.795,191900000.0
2009-10-30 09:29:00,150.795,150.83,150.77,150.8,194400000.0
2009-10-30 09:30:00,150.8,150.84,150.79,150.835,171100000.0
2009-10-30 09:31:00,150.835,150.93,150.835,150.905,240400000.0
2009-10-30 09:32:00,150.905,150.91,150.87,150.89,152700000.0
2009-10-30 09:33:00,150.88,150.91,150.86,150.89,149900000.0
2009-10-30 09:34:00,150.89,150.91,150.88,150.91,197800000.0
2009-10-30 09:35:00,150.93,150.96,150.925,150.95,195000000.0
2009-10-30 09:36:00,150.96,150.98,150.935,150.945,144800000.0
2009-10-30 09:37:00,150.94,150.955,150.925,150.935,160100000.0
2009-10-30 09:38:00,150.935,150.995,150.93,150.985,206300000.0
2009-10-30 09:39:00,150.985,150.985,150.94,150.96,187300000.0
2009-10-30 09:40:00,150.95,150.95,150.905,150.91,148000000.0
2009-10-30 09:41:00,150.9,150.91,150.81,150.81,178300000.0
2009-10-30 09:42:00,150.82,150.835,150.785,150.835,206600000.0
2009-10-30 09:43:00,150.83,150.845,150.815,150.82,158400000.0
2009-10-30 09:44:00,150.815,150.825,150.795,150.81,87300000.0
2009-10-30 09:45:00,150.82,150.82,150.7,150.705,143100000.0
2009-10-30 09:46:00,150.705,150.715,150.68,150.715,162000000.0
2009-10-30 09:47:00,150.715,150.74,150.685,150.725,180700000.0
2009-10-30 09:48:00,150.725,150.745,150.7,150.735,180900000.0
2009-10-30 09:49:00,150.735,150.735,150.63,150.64,242100000.0
2009-10-30 09:50:00,150.64,150.64,150.6,150.63,195400000.0
2009-10-30 09:51:00,150.63,150.64,150.595,150.61,202100000.0
2009-10-30 09:52:00,150.605,150.7,150.595,150.695,211400000.0
2009-10-30 09:53:00,150.695,150.755,150.695,150.745,189300000.0
2009-10-30 09:54:00,150.745,150.745,150.71,150.715,117000000.0
2009-10-30 09:55:00,150.715,150.745,150.715,150.73,255200000.0
2009-10-30 09:56:00,150.735,150.785,150.73,150.745,247800000.0
2009-10-30 09:57:00,150.745,150.785,150.745,150.785,236600000.0
2009-10-30 09:58:00,150.775,150.785,150.76,150.76,121900000.0
2009-10-30 09:59:00,150.76,150.76,150.73,150.745,250800000.0
2009-10-30 10:00:00,150.745,150.76,150.7,150.76,235500000.0
2009-10-30 10:01:00,150.77,150.8,150.705,150.73,232900000.0
2009-10-30 10:02:00,150.735,150.785,150.735,150.77,244200000.0
2009-10-30 10:03:00,150.755,150.77,150.705,150.715,218000000.0
2009-10-30 10:04:00,150.715,150.75,150.705,150.71,170900000.0
2009-10-30 10:05:00,150.71,150.71,150.63,150.67,140800000.0
2009-10-30 10:06:00,150.675,150.73,150.635,150.645,236700000.0
2009-10-30 10:07:00,150.645,150.68,150.525,150.575,193200000.0
2009-10-30 10:08:00,150.575,150.645,150.575,150.64,122000000.0
2009-10-30 10:09:00,150.64,150.655,150.595,150.65,113300000.0
2009-10-30 10:10:00,150.65,150.68,150.645,150.665,183800000.0
2009-10-30 10:11:00,150.665,150.675,150.625,150.665,151600000.0
2009-10-30 10:12:00,150.665,150.665,150.585,150.585,171200000.0
2009-10-30 10:13:00,150.585,150.585,150.545,150.585,193300000.0
2009-10-30 10:14:00,150.585,150.675,150.585,150.605,270700000.0
2009-10-30 10:15:00,150.605,150.645,150.52,150.535,237200000.0
2009-10-30 10:16:00,150.535,150.57,150.515,150.57,135000000.0
2009-10-30 10:17:00,150.57,150.57,150.52,150.525,232500000.0
2009-10-30 10:18:00,150.515,150.53,150.445,150.46,201900000.0
2009-10-30 10:19:00,150.465,150.49,150.45,150.455,170200000.0
2009-10-30 10:20:00,150.465,150.47,150.4,150.4,183800000.0
2009-10-30 10:21:00,150.4,150.43,150.325,150.33,301300000.0
2009-10-30 10:22:00,150.33,150.365,150.31,150.355,172700000.0
2009-10-30 10:23:00,150.36,150.365,150.31,150.32,265600000.0
2009-10-30 10:24:00,150.32,150.355,150.3,150.355,199300000.0
2009-10-30 10:25:00,150.355,150.42,150.35,150.38,158500000.0
2009-10-30 10:26:00,150.38,150.475,150.375,150.42,187700000.0
2009-10-30 10:27:00,150.42,150.485,150.405,150.415,321800000.0
2009-10-30 10:28:00,150.415,150.465,150.405,150.43,185400000.0
2009-10-30 10:29:00,150.43,150.45,150.4,150.43,220200000.0
2009-10-30 10:30:00,150.43,150.43,150.37,150.395,160400000.0
2009-10-30 10:31:00,150.395,150.395,150.345,150.365,230800000.0
2009-10-30 10:32:00,150.365,150.455,150.365,150.455,212300000.0
2009-10-30 10:33:00,150.455,150.47,150.42,150.47,214500000.0
2009-10-30 10:34:00,150.47,150.475,150.435,150.46,113900000.0
2009-10-30 10:35:00,150.445,150.53,150.445,150.52,248300000.0
2009-10-30 10:36:00,150.515,150.53,150.455,150.455,153400000.0
2009-10-30 10:37:00,150.455,150.455,150.385,150.385,136600000.0
2009-10-30 10:38:00,150.385,150.43,150.36,150.43,147000000.0
2009-10-30 10:39:00,150.43,150.44,150.395,150.42,97000000.0
2009-10-30 10:40:00,150.42,150.46,150.41,150.45,73500000.0
2009-10-30 10:41:00,150.45,150.475,150.425,150.46,227600000.0
2009-10-30 10:42:00,150.465,150.47,150.435,150.455,226100000.0
2009-10-30 10:43:00,150.455,150.485,150.43,150.46,234200000.0
2009-10-30 10:44:00,150.46,150.49,150.445,150.455,188800000.0
2009-10-30 10:45:00,150.455,150.52,150.455,150.52,221000000.0
2009-10-30 10:46:00,150.525,150.525,150.48,150.51,173400000.0
2009-10-30 10:47:00,150.51,150.52,150.49,150.505,154900000.0
2009-10-30 10:48:00,150.505,150.535,150.495,150.525,198500000.0
2009-10-30 10:49:00,150.525,150.525,150.48,150.49,154000000.0
2009-10-30 10:50:00,150.49,150.515,150.47,150.47,97300000.0
2009-10-30 10:51:00,150.47,150.485,150.455,150.48,155400000.0
2009-10-30 10:52:00,150.48,150.52,150.475,150.485,185200000.0
2009-10-30 10:53:00,150.485,150.5,150.46,150.5,260700000.0
2009-10-30 10:54:00,150.5,150.515,150.415,150.43,212100000.0
2009-10-30 10:55:00,150.43,150.475,150.43,150.465,243900000.0
2009-10-30 10:56:00,150.46,150.47,150.45,150.465,192600000.0
2009-10-30 10:57:00,150.465,150.52,150.445,150.48,246400000.0
2009-10-30 10:58:00,150.485,150.51,150.425,150.44,233100000.0
2009-10-30 10:59:00,150.44,150.49,150.44,150.46,277700000.0
2009-10-30 11:00:00,150.46,150.49,150.445,150.475,242300000.0
2009-10-30 11:01:00,150.47,150.48,150.44,150.445,229400000.0
2009-10-30 11:02:00,150.445,150.47,150.43,150.46,280400000.0
2009-10-30 11:03:00,150.47,150.475,150.44,150.465,289000000.0
2009-10-30 11:04:00,150.465,150.48,150.445,150.445,165800000.0
2009-10-30 11:05:00,150.445,150.585,150.445,150.565,217400000.0
2009-10-30 11:06:00,150.565,150.59,150.545,150.57,160600000.0
2009-10-30 11:07:00,150.565,150.565,150.505,150.505,200900000.0
2009-10-30 11:08:00,150.5,150.54,150.475,150.515,239000000.0
2009-10-30 11:09:00,150.515,150.57,150.42,150.505,282100000.0
2009-10-30 11:10:00,150.505,150.535,150.485,150.535,264900000.0
2009-10-30 11:11:00,150.535,150.56,150.53,150.53,220500000.0
2009-10-30 11:12:00,150.53,150.56,150.51,150.545,284400000.0
2009-10-30 11:13:00,150.545,150.61,150.53,150.58,283800000.0
2009-10-30 11:14:00,150.58,150.605,150.565,150.57,273200000.0
2009-10-30 11:15:00,150.57,150.585,150.55,150.55,198400000.0
2009-10-30 11:16:00,150.545,150.56,150.505,150.53,236700000.0
2009-10-30 11:17:00,150.53,150.56,150.525,150.55,189900000.0
2009-10-30 11:18:00,150.55,150.645,150.545,150.625,265900000.0
2009-10-30 11:19:00,150.625,150.71,150.59,150.71,146000000.0
2009-10-30 11:20:00,150.71,150.745,150.685,150.73,253200000.0
2009-10-30 11:21:00,150.73,150.745,150.66,150.66,191400000.0
2009-10-30 11:22:00,150.66,150.66,150.585,150.595,202300000.0
2009-10-30 11:23:00,150.605,150.605,150.565,150.575,163000000.0
2009-10-30 11:24:00,150.57,150.59,150.57,150.585,241900000.0
2009-10-30 11:25:00,150.585,150.615,150.575,150.58,214400000.0
2009-10-30 11:26:00,150.58,150.605,150.54,150.555,200500000.0
2009-10-30 11:27:00,150.555,150.565,150.505,150.505,117900000.0
2009-10-30 11:28:00,150.51,150.51,150.445,150.455,139700000.0
2009-10-30 11:29:00,150.455,150.53,150.45,150.525,191300000.0
2009-10-30 11:30:00,150.52,150.53,150.49,150.51,193700000.0
2009-10-30 11:31:00,150.51,150.515,150.485,150.495,161400000.0
2009-10-30 11:32:00,150.495,150.51,150.46,150.51,98300000.0
2009-10-30 11:33:00,150.51,150.52,150.485,150.485,145700000.0
2009-10-30 11:34:00,150.485,150.495,150.47,150.475,165300000.0
2009-10-30 11:35:00,150.475,150.51,150.47,150.495,124900000.0
2009-10-30 11:36:00,150.495,150.515,150.49,150.505,195900000.0
2009-10-30 11:37:00,150.505,150.52,150.475,150.5,133500000.0
2009-10-30 11:38:00,150.5,150.53,150.5,150.53,149600000.0
2009-10-30 11:39:00,150.525,150.56,150.51,150.55,173500000.0
2009-10-30 11:40:00,150.55,150.55,150.465,150.475,105100000.0
2009-10-30 11:41:00,150.475,150.49,150.465,150.475,169900000.0
2009-10-30 11:42:00,150.475,150.49,150.4,150.445,222200000.0
2009-10-30 11:43:00,150.44,150.48,150.435,150.47,148200000.0
2009-10-30 11:44:00,150.47,150.47,150.405,150.445,114700000.0
2009-10-30 11:45:00,150.46,150.48,150.4,150.45,171200000.0
2009-10-30 11:46:00,150.46,150.46,150.42,150.425,214700000.0
2009-10-30 11:47:00,150.42,150.43,150.375,150.4,205600000.0
2009-10-30 11:48:00,150.4,150.43,150.38,150.425,179200000.0
2009-10-30 11:49:00,150.425,150.44,150.42,150.44,118200000.0
2009-10-30 11:50:00,150.44,150.5,150.44,150.5,291800000.0
2009-10-30 11:51:00,150.49,150.545,150.465,150.48,155300000.0
2009-10-30 11:52:00,150.48,150.57,150.47,150.54,188200000.0
2009-10-30 11:53:00,150.535,150.545,150.495,150.51,233500000.0
2009-10-30 11:54:00,150.51,150.55,150.51,150.535,160400000.0
2009-10-30 11:55:00,150.525,150.6,150.525,150.6,237500000.0
2009-10-30 11:56:00,150.605,150.63,150.58,150.58,240200000.0
2009-10-30 11:57:00,150.58,150.58,150.525,150.535,255100000.0
2009-10-30 11:58:00,150.53,150.585,150.53,150.575,314800000.0
2009-10-30 11:59:00,150.58,150.635,150.385,150.405,282800000.0
2009-10-30 12:00:00,150.405,150.42,150.26,150.415,191000000.0
2009-10-30 12:01:00,150.415,150.43,150.365,150.38,204700000.0
2009-10-30 12:02:00,150.38,150.41,150.315,150.325,253600000.0
2009-10-30 12:03:00,150.33,150.365,150.31,150.315,200400000.0
2009-10-30 12:04:00,150.315,150.33,150.255,150.275,174100000.0
2009-10-30 12:05:00,150.275,150.29,150.22,150.24,180300000.0
2009-10-30 12:06:00,150.255,150.375,150.255,150.375,229200000.0
2009-10-30 12:07:00,150.38,150.395,150.34,150.365,163300000.0
2009-10-30 12:08:00,150.36,150.37,150.335,150.335,199500000.0
2009-10-30 12:09:00,150.335,150.355,150.285,150.315,163800000.0
2009-10-30 12:10:00,150.315,150.355,150.31,150.34,123900000.0
2009-10-30 12:11:00,150.34,150.43,150.335,150.43,196100000.0
2009-10-30 12:12:00,150.425,150.435,150.295,150.31,144900000.0
2009-10-30 12:13:00,150.305,150.37,150.275,150.285,142600000.0
2009-10-30 12:14:00,150.275,150.33,150.26,150.27,147000000.0
2009-10-30 12:15:00,150.27,150.28,150.265,150.28,110500000.0
2009-10-30 12:16:00,150.28,150.285,150.205,150.22,149300000.0
2009-10-30 12:17:00,150.22,150.22,150.135,150.135,145100000.0
2009-10-30 12:18:00,150.13,150.225,150.125,150.215,146200000.0
2009-10-30 12:19:00,150.2,150.29,150.17,150.285,202000000.0
2009-10-30 12:20:00,150.285,150.29,150.195,150.225,196000000.0
2009-10-30 12:21:00,150.23,150.24,150.17,150.23,210900000.0
2009-10-30 12:22:00,150.235,150.305,150.22,150.28,150900000.0
2009-10-30 12:23:00,150.285,150.295,150.245,150.265,175700000.0
2009-10-30 12:24:00,150.265,150.345,150.25,150.335,143100000.0
2009-10-30 12:25:00,150.325,150.435,150.325,150.36,222800000.0
2009-10-30 12:26:00,150.345,150.405,150.34,150.37,142300000.0
2009-10-30 12:27:00,150.37,150.435,150.365,150.405,76600000.0
2009-10-30 12:28:00,150.405,150.415,150.375,150.385,61200000.0
2009-10-30 12:29:00,150.385,150.555,150.36,150.48,160200000.0
2009-10-30 12:30:00,150.49,150.5,150.425,150.44,90500000.0
2009-10-30 12:31:00,150.44,150.605,150.44,150.58,255800000.0
2009-10-30 12:32:00,150.58,150.6,150.55,150.55,270100000.0
2009-10-30 12:33:00,150.555,150.56,150.475,150.475,254200000.0
2009-10-30 12:34:00,150.47,150.48,150.425,150.43,181300000.0
2009-10-30 12:35:00,150.43,150.46,150.42,150.45,135300000.0
2009-10-30 12:36:00,150.455,150.455,150.365,150.375,128400000.0
2009-10-30 12:37:00,150.375,150.385,150.29,150.325,183700000.0
2009-10-30 12:38:00,150.335,150.36,150.315,150.315,115400000.0
2009-10-30 12:39:00,150.315,150.315,150.285,150.305,125500000.0
2009-10-30 12:40:00,150.305,150.315,150.28,150.3,158600000.0
2009-10-30 12:41:00,150.3,150.3,150.28,150.285,89000000.0
2009-10-30 12:42:00,150.285,150.315,150.28,150.295,204200000.0
2009-10-30 12:43:00,150.295,150.3,150.255,150.275,115700000.0
2009-10-30 12:44:00,150.275,150.325,150.255,150.325,193900000.0
2009-10-30 12:45:00,150.315,150.34,150.305,150.305,97700000.0
2009-10-30 12:46:00,150.305,150.34,150.305,150.32,135900000.0
2009-10-30 12:47:00,150.315,150.365,150.3,150.34,212200000.0
2009-10-30 12:48:00,150.34,150.38,150.325,150.355,174800000.0
2009-10-30 12:49:00,150.355,150.385,150.33,150.375,108300000.0
2009-10-30 12:50:00,150.375,150.375,150.305,150.365,251100000.0
2009-10-30 12:51:00,150.36,150.39,150.325,150.325,203000000.0
2009-10-30 12:52:00,150.325,150.33,150.27,150.315,241800000.0
2009-10-30 12:53:00,150.315,150.345,150.305,150.325,157000000.0
2009-10-30 12:54:00,150.325,150.375,150.305,150.31,267000000.0
2009-10-30 12:55:00,150.31,150.325,150.29,150.305,220800000.0
2009-10-30 12:56:00,150.305,150.355,150.3,150.355,158300000.0
2009-10-30 12:57:00,150.35,150.38,150.345,150.36,79000000.0
2009-10-30 12:58:00,150.375,150.375,150.355,150.365,110100000.0
2009-10-30 12:59:00,150.37,150.4,150.34,150.4,165400000.0
2009-10-30 13:00:00,150.4,150.46,150.365,150.435,195600000.0
2009-10-30 13:01:00,150.45,150.505,150.44,150.495,111200000.0
2009-10-30 13:02:00,150.495,150.495,150.38,150.38,213400000.0
2009-10-30 13:03:00,150.38,150.405,150.365,150.405,106000000.0
2009-10-30 13:04:00,150.395,150.4,150.315,150.315,103500000.0
2009-10-30 13:05:00,150.315,150.345,150.285,150.33,161800000.0
2009-10-30 13:06:00,150.33,150.34,150.305,150.315,164100000.0
2009-10-30 13:07:00,150.315,150.35,150.31,150.335,153200000.0
2009-10-30 13:08:00,150.33,150.355,150.32,150.355,141400000.0
2009-10-30 13:09:00,150.355,150.365,150.315,150.325,109800000.0
2009-10-30 13:10:00,150.325,150.345,150.325,150.345,112800000.0
2009-10-30 13:11:00,150.345,150.36,150.34,150.355,128900000.0
2009-10-30 13:12:00,150.35,150.355,150.325,150.335,113300000.0
2009-10-30 13:13:00,150.325,150.35,150.325,150.335,43000000.0
2009-10-30 13:14:00,150.35,150.42,150.35,150.41,172100000.0
2009-10-30 13:15:00,150.395,150.405,150.325,150.35,189100000.0
2009-10-30 13:16:00,150.35,150.38,150.345,150.365,190400000.0
2009-10-30 13:17:00,150.365,150.39,150.365,150.38,100600000.0
2009-10-30 13:18:00,150.38,150.415,150.375,150.39,117200000.0
2009-10-30 13:19:00,150.39,150.49,150.38,150.49,84100000.0
2009-10-30 13:20:00,150.49,150.525,150.47,150.5,165200000.0
2009-10-30 13:21:00,150.5,150.535,150.49,150.51,104400000.0
2009-10-30 13:22:00,150.51,150.54,150.495,150.52,119900000.0
2009-10-30 13:23:00,150.515,150.53,150.5,150.525,140300000.0
2009-10-30 13:24:00,150.525,150.585,150.525,150.58,203100000.0
2009-10-30 13:25:00,150.575,150.575,150.52,150.555,233900000.0
2009-10-30 13:26:00,150.555,150.595,150.535,150.59,250600000.0
2009-10-30 13:27:00,150.59,150.605,150.57,150.575,168400000.0
2009-10-30 13:28:00,150.57,150.61,150.565,150.57,169100000.0
2009-10-30 13:29:00,150.565,150.665,150.565,150.61,288700000.0
2009-10-30 13:30:00,150.61,150.725,150.605,150.67,242300000.0
2009-10-30 13:31:00,150.63,150.635,150.545,150.6,281400000.0
2009-10-30 13:32:00,150.61,150.705,150.59,150.705,271900000.0
2009-10-30 13:33:00,150.715,150.73,150.675,150.725,191400000.0
2009-10-30 13:34:00,150.73,150.73,150.58,150.61,144400000.0
2009-10-30 13:35:00,150.61,150.645,150.51,150.51,197500000.0
2009-10-30 13:36:00,150.51,150.585,150.5,150.58,192400000.0
2009-10-30 13:37:00,150.585,150.62,150.535,150.595,253200000.0
2009-10-30 13:38:00,150.595,150.635,150.595,150.62,106100000.0
2009-10-30 13:39:00,150.62,150.785,150.6,150.785,190300000.0
2009-10-30 13:40:00,150.785,150.785,150.685,150.74,164100000.0
2009-10-30 13:41:00,150.75,150.75,150.695,150.74,182200000.0
2009-10-30 13:42:00,150.75,150.77,150.635,150.7,169200000.0
2009-10-30 13:43:00,150.7,150.725,150.665,150.695,166600000.0
2009-10-30 13:44:00,150.695,150.74,150.655,150.665,226900000.0
2009-10-30 13:45:00,150.66,150.675,150.6,150.62,139900000.0
2009-10-30 13:46:00,150.62,150.715,150.62,150.71,157300000.0
2009-10-30 13:47:00,150.71,150.74,150.695,150.7,124900000.0
2009-10-30 13:48:00,150.7,150.75,150.65,150.68,149200000.0
2009-10-30 13:49:00,150.68,150.715,150.655,150.655,204900000.0
2009-10-30 13:50:00,150.655,150.7,150.64,150.675,224400000.0
2009-10-30 13:51:00,150.675,150.695,150.6,150.6,164300000.0
2009-10-30 13:52:00,150.605,150.635,150.58,150.595,147200000.0
2009-10-30 13:53:00,150.595,150.67,150.585,150.61,166500000.0
2009-10-30 13:54:00,150.61,150.66,150.61,150.645,170100000.0
2009-10-30 13:55:00,150.645,150.645,150.575,150.6,160600000.0
2009-10-30 13:56:00,150.59,150.66,150.59,150.65,185900000.0
2009-10-30 13:57:00,150.65,150.7,150.63,150.635,250300000.0
2009-10-30 13:58:00,150.635,150.695,150.63,150.69,208600000.0
2009-10-30 13:59:00,150.69,150.77,150.64,150.655,240100000.0
2009-10-30 14:00:00,150.66,150.715,150.655,150.685,223900000.0
2009-10-30 14:01:00,150.685,150.725,150.675,150.715,268600000.0
2009-10-30 14:02:00,150.715,150.735,150.7,150.725,145700000.0
2009-10-30 14:03:00,150.725,150.76,150.705,150.73,183200000.0
2009-10-30 14:04:00,150.73,150.81,150.73,150.8,146800000.0
2009-10-30 14:05:00,150.8,150.86,150.755,150.775,180600000.0
2009-10-30 14:06:00,150.775,150.845,150.77,150.835,173600000.0
2009-10-30 14:07:00,150.835,150.87,150.79,150.795,191000000.0
2009-10-30 14:08:00,150.795,150.83,150.78,150.83,107800000.0
2009-10-30 14:09:00,150.83,150.865,150.83,150.85,106700000.0
2009-10-30 14:10:00,150.865,150.915,150.865,150.915,149300000.0
2009-10-30 14:11:00,150.915,150.93,150.87,150.93,157100000.0
2009-10-30 14:12:00,150.925,150.945,150.925,150.93,62500000.0
2009-10-30 14:13:00,150.93,150.985,150.925,150.985,162500000.0
2009-10-30 14:14:00,150.985,150.995,150.95,150.96,154700000.0
2009-10-30 14:15:00,150.96,150.995,150.96,150.98,121700000.0
2009-10-30 14:16:00,150.98,150.98,150.945,150.965,115600000.0
2009-10-30 14:17:00,150.97,150.99,150.955,150.96,102100000.0
2009-10-30 14:18:00,150.96,150.96,150.9,150.9,72100000.0
2009-10-30 14:19:00,150.895,150.915,150.89,150.895,133300000.0
2009-10-30 14:20:00,150.9,150.905,150.845,150.845,177200000.0
2009-10-30 14:21:00,150.845,150.85,150.81,150.835,141400000.0
2009-10-30 14:22:00,150.835,150.85,150.81,150.81,155800000.0
2009-10-30 14:23:00,150.81,150.82,150.76,150.76,155700000.0
2009-10-30 14:24:00,150.765,150.785,150.755,150.76,149300000.0
2009-10-30 14:25:00,150.76,150.76,150.73,150.76,166500000.0
2009-10-30 14:26:00,150.77,150.77,150.7,150.73,198600000.0
2009-10-30 14:27:00,150.73,150.78,150.73,150.735,136000000.0
2009-10-30 14:28:00,150.73,150.75,150.685,150.705,167200000.0
2009-10-30 14:29:00,150.705,150.705,150.595,150.605,166800000.0
2009-10-30 14:30:00,150.6,150.66,150.54,150.645,162700000.0
2009-10-30 14:31:00,150.64,150.68,150.635,150.645,138800000.0
2009-10-30 14:32:00,150.645,150.71,150.645,150.71,101600000.0
2009-10-30 14:33:00,150.71,150.75,150.67,150.7,142200000.0
2009-10-30 14:34:00,150.7,150.77,150.665,150.77,150200000.0
2009-10-30 14:35:00,150.785,150.79,150.74,150.74,119200000.0
2009-10-30 14:36:00,150.74,150.78,150.715,150.775,126900000.0
2009-10-30 14:37:00,150.78,150.78,150.705,150.715,162600000.0
2009-10-30 14:38:00,150.715,150.74,150.705,150.705,126700000.0
2009-10-30 14:39:00,150.705,150.76,150.685,150.69,156700000.0
2009-10-30 14:40:00,150.7,150.73,150.65,150.655,209000000.0
2009-10-30 14:41:00,150.655,150.685,150.64,150.655,174300000.0
2009-10-30 14:42:00,150.655,150.685,150.655,150.685,94200000.0
2009-10-30 14:43:00,150.68,150.73,150.655,150.675,182600000.0
2009-10-30 14:44:00,150.67,150.675,150.645,150.65,141200000.0
2009-10-30 14:45:00,150.655,150.66,150.555,150.56,137600000.0
2009-10-30 14:46:00,150.555,150.58,150.41,150.415,187900000.0
2009-10-30 14:47:00,150.415,150.46,150.4,150.45,173600000.0
2009-10-30 14:48:00,150.455,150.47,150.415,150.44,170400000.0
2009-10-30 14:49:00,150.44,150.515,150.435,150.495,219800000.0
2009-10-30 14:50:00,150.495,150.495,150.42,150.43,125200000.0
2009-10-30 14:51:00,150.43,150.46,150.42,150.46,145800000.0
2009-10-30 14:52:00,150.46,150.47,150.39,150.395,202100000.0
2009-10-30 14:53:00,150.395,150.44,150.375,150.425,217400000.0
2009-10-30 14:54:00,150.415,150.52,150.415,150.515,141400000.0
2009-10-30 14:55:00,150.51,150.535,150.49,150.535,160100000.0
2009-10-30 14:56:00,150.535,150.575,150.505,150.575,176500000.0
2009-10-30 14:57:00,150.575,150.585,150.505,150.505,189100000.0
2009-10-30 14:58:00,150.505,150.6,150.485,150.6,158700000.0
2009-10-30 14:59:00,150.595,150.65,150.59,150.625,234400000.0
2009-10-30 15:00:00,150.625,150.68,150.525,150.545,227100000.0
2009-10-30 15:01:00,150.55,150.585,150.515,150.56,192900000.0
2009-10-30 15:02:00,150.555,150.585,150.525,150.545,205300000.0
2009-10-30 15:03:00,150.535,150.535,150.4,150.4,203600000.0
2009-10-30 15:04:00,150.405,150.405,150.32,150.375,171200000.0
2009-10-30 15:05:00,150.375,150.43,150.365,150.38,188900000.0
2009-10-30 15:06:00,150.38,150.54,150.37,150.535,240800000.0
2009-10-30 15:07:00,150.55,150.605,150.525,150.6,224800000.0
2009-10-30 15:08:00,150.595,150.755,150.59,150.745,227200000.0
2009-10-30 15:09:00,150.745,150.78,150.74,150.76,184600000.0
2009-10-30 15:10:00,150.765,150.785,150.705,150.705,221600000.0
2009-10-30 15:11:00,150.7,150.73,150.645,150.65,205900000.0
2009-10-30 15:12:00,150.64,150.7,150.625,150.7,216000000.0
2009-10-30 15:13:00,150.7,150.74,150.64,150.64,219400000.0
2009-10-30 15:14:00,150.64,150.68,150.635,150.645,151300000.0
2009-10-30 15:15:00,150.65,150.67,150.615,150.615,187000000.0
2009-10-30 15:16:00,150.615,150.645,150.6,150.625,180200000.0
2009-10-30 15:17:00,150.625,150.625,150.575,150.615,135300000.0
2009-10-30 15:18:00,150.615,150.625,150.595,150.605,101500000.0
2009-10-30 15:19:00,150.595,150.61,150.5,150.5,172600000.0
2009-10-30 15:20:00,150.495,150.53,150.49,150.515,137900000.0
2009-10-30 15:21:00,150.51,150.595,150.51,150.59,196600000.0
2009-10-30 15:22:00,150.59,150.665,150.58,150.64,148100000.0
2009-10-30 15:23:00,150.645,150.66,150.56,150.565,134100000.0
2009-10-30 15:24:00,150.565,150.585,150.53,150.56,141400000.0
2009-10-30 15:25:00,150.56,150.61,150.55,150.605,144500000.0
2009-10-30 15:26:00,150.6,150.61,150.575,150.585,191100000.0
2009-10-30 15:27:00,150.585,150.615,150.57,150.59,136600000.0
2009-10-30 15:28:00,150.59,150.62,150.555,150.565,99800000.0
2009-10-30 15:29:00,150.555,150.565,150.525,150.53,74800000.0
2009-10-30 15:30:00,150.53,150.58,150.515,150.535,198300000.0
2009-10-30 15:31:00,150.535,150.55,150.45,150.475,189100000.0
2009-10-30 15:32:00,150.475,150.515,150.455,150.49,176800000.0
2009-10-30 15:33:00,150.5,150.51,150.43,150.43,155900000.0
2009-10-30 15:34:00,150.435,150.45,150.385,150.405,190500000.0
2009-10-30 15:35:00,150.405,150.475,150.405,150.455,199500000.0
2009-10-30 15:36:00,150.455,150.455,150.415,150.425,173200000.0
2009-10-30 15:37:00,150.425,150.445,150.325,150.345,186900000.0
2009-10-30 15:38:00,150.35,150.395,150.345,150.35,229400000.0
2009-10-30 15:39:00,150.35,150.385,150.315,150.33,200000000.0
2009-10-30 15:40:00,150.34,150.38,150.31,150.32,249100000.0
2009-10-30 15:41:00,150.315,150.33,150.29,150.305,216200000.0
2009-10-30 15:42:00,150.31,150.69,150.265,150.665,235600000.0
2009-10-30 15:43:00,150.665,150.78,150.61,150.685,219400000.0
2009-10-30 15:44:00,150.695,150.73,150.565,150.67,182700000.0
2009-10-30 15:45:00,150.665,150.79,150.66,150.695,219700000.0
2009-10-30 15:46:00,150.695,150.71,150.36,150.405,185100000.0
2009-10-30 15:47:00,150.405,150.53,150.4,150.445,151000000.0
2009-10-30 15:48:00,150.445,150.57,150.42,150.5,259200000.0
2009-10-30 15:49:00,150.505,150.58,150.48,150.56,237800000.0
2009-10-30 15:50:00,150.565,150.6,150.495,150.52,216700000.0
2009-10-30 15:51:00,150.52,150.565,150.485,150.485,214800000.0
2009-10-30 15:52:00,150.485,150.535,150.41,150.41,216800000.0
2009-10-30 15:53:00,150.41,150.46,150.41,150.435,232400000.0
2009-10-30 15:54:00,150.44,150.455,150.39,150.455,181900000.0
2009-10-30 15:55:00,150.455,150.455,150.385,150.4,220000000.0
2009-10-30 15:56:00,150.405,150.46,150.385,150.45,152800000.0
2009-10-30 15:57:00,150.45,150.48,150.385,150.4,200100000.0
2009-10-30 15:58:00,150.39,150.405,150.285,150.295,181900000.0
2009-10-30 15:59:00,150.295,150.35,150.29,150.34,162500000.0
2009-10-30 16:00:00,150.335,150.495,150.335,150.42,195600000.0
2009-10-30 16:01:00,150.425,150.47,150.345,150.4,222600000.0
2009-10-30 16:02:00,150.4,150.49,150.395,150.49,210800000.0
2009-10-30 16:03:00,150.495,150.505,150.435,150.46,244900000.0
2009-10-30 16:04:00,150.465,150.47,150.385,150.41,195000000.0
2009-10-30 16:05:00,150.41,150.44,150.37,150.44,169500000.0
2009-10-30 16:06:00,150.44,150.48,150.425,150.43,231900000.0
2009-10-30 16:07:00,150.43,150.505,150.415,150.47,253300000.0
2009-10-30 16:08:00,150.46,150.525,150.46,150.46,303400000.0
2009-10-30 16:09:00,150.46,150.47,150.415,150.465,190400000.0
2009-10-30 16:10:00,150.46,150.51,150.46,150.5,234100000.0
2009-10-30 16:11:00,150.495,150.515,150.45,150.45,131000000.0
2009-10-30 16:12:00,150.455,150.47,150.43,150.45,249800000.0
2009-10-30 16:13:00,150.455,150.47,150.38,150.445,217000000.0
2009-10-30 16:14:00,150.445,150.47,150.42,150.435,247300000.0
2009-10-30 16:15:00,150.435,150.44,150.315,150.315,197900000.0
2009-10-30 16:16:00,150.32,150.355,150.285,150.31,197800000.0
2009-10-30 16:17:00,150.31,150.335,150.24,150.335,290900000.0
2009-10-30 16:18:00,150.325,150.33,150.275,150.275,229200000.0
2009-10-30 16:19:00,150.275,150.285,150.22,150.24,224100000.0
2009-10-30 16:20:00,150.24,150.3,150.22,150.295,176100000.0
2009-10-30 16:21:00,150.29,150.32,150.25,150.285,240500000.0
2009-10-30 16:22:00,150.285,150.305,150.245,150.25,225400000.0
2009-10-30 16:23:00,150.25,150.265,150.21,150.24,246100000.0
2009-10-30 16:24:00,150.25,150.27,150.225,150.255,260800000.0
2009-10-30 16:25:00,150.25,150.33,150.235,150.29,255700000.0
2009-10-30 16:26:00,150.29,150.405,150.29,150.38,294800000.0
2009-10-30 16:27:00,150.385,150.44,150.37,150.44,258100000.0
2009-10-30 16:28:00,150.44,150.465,150.385,150.42,236400000.0
2009-10-30 16:29:00,150.42,150.475,150.39,150.47,209900000.0
2009-10-30 16:30:00,150.47,150.475,150.4,150.47,269800000.0
2009-10-30 16:31:00,150.465,150.465,150.385,150.45,214300000.0
2009-10-30 16:32:00,150.45,150.47,150.405,150.44,244700000.0
2009-10-30 16:33:00,150.44,150.48,150.385,150.455,252400000.0
2009-10-30 16:34:00,150.455,150.475,150.445,150.455,194000000.0
2009-10-30 16:35:00,150.455,150.475,150.425,150.445,210000000.0
2009-10-30 16:36:00,150.445,150.485,150.43,150.48,247600000.0
2009-10-30 16:37:00,150.48,150.52,150.445,150.46,233100000.0
2009-10-30 16:38:00,150.46,150.52,150.46,150.515,247500000.0
2009-10-30 16:39:00,150.52,150.535,150.485,150.53,175100000.0
2009-10-30 16:40:00,150.53,150.54,150.475,150.51,231100000.0
2009-10-30 16:41:00,150.515,150.55,150.485,150.495,179100000.0
2009-10-30 16:42:00,150.495,150.505,150.48,150.495,144800000.0
2009-10-30 16:43:00,150.495,150.495,150.465,150.475,193200000.0
2009-10-30 16:44:00,150.475,150.585,150.475,150.555,200000000.0
2009-10-30 16:45:00,150.55,150.59,150.52,150.52,203200000.0
2009-10-30 16:46:00,150.52,150.55,150.49,150.49,242600000.0
2009-10-30 16:47:00,150.495,150.515,150.465,150.48,240100000.0
2009-10-30 16:48:00,150.475,150.475,150.405,150.445,247300000.0
2009-10-30 16:49:00,150.445,150.51,150.43,150.505,203800000.0
2009-10-30 16:50:00,150.505,150.56,150.49,150.52,195500000.0
2009-10-30 16:51:00,150.52,150.525,150.5,150.515,135000000.0
2009-10-30 16:52:00,150.515,150.57,150.5,150.53,214800000.0
2009-10-30 16:53:00,150.53,150.55,150.51,150.545,205400000.0
2009-10-30 16:54:00,150.545,150.555,150.465,150.5,177700000.0
2009-10-30 16:55:00,150.5,150.505,150.445,150.48,156100000.0
2009-10-30 16:56:00,150.485,150.5,150.455,150.495,183200000.0
2009-10-30 16:57:00,150.495,150.53,150.485,150.505,225600000.0
2009-10-30 16:58:00,150.505,150.52,150.475,150.52,201900000.0
2009-10-30 16:59:00,150.52,150.53,150.47,150.49,152400000.0
2009-10-30 17:00:00,150.49,150.505,150.46,150.475,244600000.0
2009-10-30 17:01:00,150.475,150.495,150.465,150.465,254800000.0
2009-10-30 17:02:00,150.465,150.465,150.41,150.425,227800000.0
2009-10-30 17:03:00,150.425,150.425,150.28,150.295,204200000.0
2009-10-30 17:04:00,150.295,150.305,150.235,150.235,209800000.0
2009-10-30 17:05:00,150.245,150.255,150.09,150.125,259400000.0
2009-10-30 17:06:00,150.12,150.18,150.1,150.17,201600000.0
2009-10-30 17:07:00,150.17,150.265,150.14,150.25,188400000.0
2009-10-30 17:08:00,150.25,150.25,150.165,150.175,267600000.0
2009-10-30 17:09:00,150.175,150.185,150.06,150.07,199500000.0
2009-10-30 17:10:00,150.07,150.085,149.96,149.965,183800000.0
2009-10-30 17:11:00,149.965,149.985,149.94,149.945,142700000.0
2009-10-30 17:12:00,149.95,149.95,149.745,149.77,229800000.0
2009-10-30 17:13:00,149.76,149.805,149.74,149.74,314600000.0
2009-10-30 17:14:00,149.74,149.785,149.535,149.57,245700000.0
2009-10-30 17:15:00,149.57,149.61,149.485,149.515,251900000.0
2009-10-30 17:16:00,149.515,149.53,149.36,149.425,267200000.0
2009-10-30 17:17:00,149.435,149.54,149.43,149.515,232000000.0
2009-10-30 17:18:00,149.51,149.635,149.485,149.605,176200000.0
2009-10-30 17:19:00,149.605,149.695,149.605,149.66,187500000.0
2009-10-30 17:20:00,149.66,149.755,149.645,149.725,166700000.0
2009-10-30 17:21:00,149.72,149.74,149.665,149.725,204600000.0
2009-10-30 17:22:00,149.725,149.735,149.65,149.655,234500000.0
2009-10-30 17:23:00,149.665,149.705,149.66,149.705,152500000.0
2009-10-30 17:24:00,149.705,149.705,149.66,149.66,208100000.0
2009-10-30 17:25:00,149.655,149.66,149.475,149.48,152500000.0
2009-10-30 17:26:00,149.48,149.48,149.365,149.375,201700000.0
2009-10-30 17:27:00,149.39,149.425,149.37,149.385,186700000.0
2009-10-30 17:28:00,149.385,149.39,149.355,149.385,163800000.0
2009-10-30 17:29:00,149.385,149.415,149.355,149.405,193300000.0
2009-10-30 17:30:00,149.405,149.465,149.39,149.465,172200000.0
2009-10-30 17:31:00,149.46,149.505,149.46,149.48,197000000.0
2009-10-30 17:32:00,149.48,149.515,149.47,149.495,179800000.0
2009-10-30 17:33:00,149.495,149.52,149.45,149.45,208800000.0
2009-10-30 17:34:00,149.45,149.45,149.34,149.36,152500000.0
2009-10-30 17:35:00,149.365,149.365,149.15,149.175,182800000.0
2009-10-30 17:36:00,149.175,149.22,149.09,149.095,186800000.0
2009-10-30 17:37:00,149.095,149.1,148.805,148.985,229300000.0
2009-10-30 17:38:00,148.98,149.005,148.905,148.945,178200000.0
2009-10-30 17:39:00,148.945,149.07,148.94,149.06,182300000.0
2009-10-30 17:40:00,149.07,149.105,149.06,149.09,141900000.0
2009-10-30 17:41:00,149.09,149.14,149.06,149.12,163300000.0
2009-10-30 17:42:00,149.125,149.24,149.125,149.235,112200000.0
2009-10-30 17:43:00,149.23,149.26,149.2,149.25,108400000.0
2009-10-30 17:44:00,149.25,149.25,149.2,149.21,167100000.0
2009-10-30 17:45:00,149.21,149.22,149.125,149.125,260000000.0
2009-10-30 17:46:00,149.12,149.145,149.07,149.09,217100000.0
2009-10-30 17:47:00,149.09,149.11,149.04,149.06,196500000.0
2009-10-30 17:48:00,149.075,149.075,148.925,148.925,207300000.0
2009-10-30 17:49:00,148.93,149.0,148.89,148.89,258300000.0
2009-10-30 17:50:00,148.88,148.9,148.83,148.895,246100000.0
2009-10-30 17:51:00,148.895,148.895,148.63,148.75,288400000.0
2009-10-30 17:52:00,148.75,148.8,148.715,148.8,225200000.0
2009-10-30 17:53:00,148.805,148.805,148.6,148.6,273900000.0
2009-10-30 17:54:00,148.6,148.655,148.575,148.625,264500000.0
2009-10-30 17:55:00,148.625,148.785,148.61,148.76,261000000.0
2009-10-30 17:56:00,148.755,148.895,148.74,148.885,293000000.0
2009-10-30 17:57:00,148.885,149.07,148.84,149.055,247700000.0
2009-10-30 17:58:00,149.055,149.125,149.04,149.105,234300000.0
2009-10-30 17:59:00,149.11,149.25,149.085,149.12,304800000.0
2009-10-30 18:00:00,149.12,149.31,149.115,149.21,240300000.0
2009-10-30 18:01:00,149.195,149.23,149.105,149.175,310600000.0
2009-10-30 18:02:00,149.175,149.24,149.14,149.205,271100000.0
2009-10-30 18:03:00,149.195,149.2,149.08,149.17,283400000.0
2009-10-30 18:04:00,149.17,149.25,149.15,149.25,213300000.0
2009-10-30 18:05:00,149.25,149.25,149.175,149.175,189300000.0
2009-10-30 18:06:00,149.185,149.295,149.165,149.295,308500000.0
2009-10-30 18:07:00,149.31,149.34,149.275,149.3,236000000.0
2009-10-30 18:08:00,149.3,149.49,149.3,149.375,249500000.0
2009-10-30 18:09:00,149.375,149.48,149.375,149.435,250100000.0
2009-10-30 18:10:00,149.435,149.53,149.41,149.495,235400000.0
2009-10-30 18:11:00,149.495,149.54,149.495,149.505,274900000.0
2009-10-30 18:12:00,149.505,149.635,149.505,149.595,212600000.0
2009-10-30 18:13:00,149.59,149.59,149.4,149.42,218800000.0
2009-10-30 18:14:00,149.415,149.44,149.38,149.385,150900000.0
2009-10-30 18:15:00,149.385,149.385,149.275,149.285,169900000.0
2009-10-30 18:16:00,149.29,149.335,149.24,149.335,235900000.0
2009-10-30 18:17:00,149.33,149.365,149.235,149.24,224700000.0
2009-10-30 18:18:00,149.24,149.37,149.235,149.365,249100000.0
2009-10-30 18:19:00,149.36,149.39,149.27,149.28,255000000.0
2009-10-30 18:20:00,149.28,149.29,149.24,149.25,190000000.0
2009-10-30 18:21:00,149.245,149.3,149.24,149.275,169900000.0
2009-10-30 18:22:00,149.275,149.325,149.265,149.295,186400000.0
2009-10-30 18:23:00,149.295,149.32,149.285,149.31,143100000.0
2009-10-30 18:24:00,149.31,149.31,149.205,149.25,165600000.0
2009-10-30 18:25:00,149.25,149.26,149.1,149.105,207100000.0
2009-10-30 18:26:00,149.105,149.14,148.95,148.95,232300000.0
2009-10-30 18:27:00,148.955,148.955,148.755,148.755,282500000.0
2009-10-30 18:28:00,148.75,148.815,148.7,148.815,276200000.0
2009-10-30 18:29:00,148.815,148.925,148.8,148.895,313900000.0
2009-10-30 18:30:00,148.91,148.95,148.855,148.905,298900000.0
2009-10-30 18:31:00,148.905,148.925,148.865,148.905,254300000.0
2009-10-30 18:32:00,148.91,148.91,148.85,148.895,189700000.0
2009-10-30 18:33:00,148.895,148.915,148.82,148.82,199900000.0
2009-10-30 18:34:00,148.82,148.895,148.78,148.89,205100000.0
2009-10-30 18:35:00,148.89,148.92,148.82,148.91,196700000.0
2009-10-30 18:36:00,148.91,148.995,148.91,148.98,280800000.0
2009-10-30 18:37:00,148.97,149.01,148.965,148.97,188000000.0
2009-10-30 18:38:00,148.965,148.975,148.95,148.95,47500000.0
2009-10-30 18:39:00,148.95,148.98,148.94,148.955,140300000.0
2009-10-30 18:40:00,148.955,149.0,148.95,149.0,133200000.0
2009-10-30 18:41:00,149.0,149.025,148.965,149.005,178500000.0
2009-10-30 18:42:00,149.005,149.01,148.9,148.91,134900000.0
2009-10-30 18:43:00,148.91,148.955,148.905,148.915,190400000.0
2009-10-30 18:44:00,148.915,148.935,148.855,148.855,131200000.0
2009-10-30 18:45:00,148.86,148.9,148.85,148.88,169800000.0
2009-10-30 18:46:00,148.89,148.905,148.87,148.885,215200000.0
2009-10-30 18:47:00,148.88,148.885,148.82,148.82,190100000.0
2009-10-30 18:48:00,148.825,148.825,148.67,148.67,219900000.0
2009-10-30 18:49:00,148.67,148.67,148.55,148.67,224400000.0
2009-10-30 18:50:00,148.675,148.75,148.675,148.725,198900000.0
2009-10-30 18:51:00,148.73,148.78,148.665,148.665,205000000.0
2009-10-30 18:52:00,148.655,148.68,148.525,148.68,287400000.0
2009-10-30 18:53:00,148.68,148.72,148.635,148.685,211800000.0
2009-10-30 18:54:00,148.685,148.7,148.65,148.65,188000000.0
2009-10-30 18:55:00,148.65,148.65,148.555,148.62,180500000.0
2009-10-30 18:56:00,148.62,148.73,148.62,148.68,174000000.0
2009-10-30 18:57:00,148.68,148.72,148.67,148.705,213300000.0
2009-10-30 18:58:00,148.69,148.705,148.64,148.64,204800000.0
2009-10-30 18:59:00,148.64,148.65,148.48,148.485,221200000.0
2009-10-30 19:00:00,148.485,148.635,148.475,148.635,244200000.0
2009-10-30 19:01:00,148.64,148.64,148.56,148.57,131400000.0
2009-10-30 19:02:00,148.58,148.65,148.575,148.64,151000000.0
2009-10-30 19:03:00,148.635,148.685,148.635,148.67,144200000.0
2009-10-30 19:04:00,148.67,148.68,148.61,148.63,182400000.0
2009-10-30 19:05:00,148.625,148.685,148.625,148.67,194300000.0
2009-10-30 19:06:00,148.67,148.69,148.625,148.635,145000000.0
2009-10-30 19:07:00,148.635,148.66,148.635,148.64,74400000.0
2009-10-30 19:08:00,148.64,148.66,148.59,148.645,156000000.0
2009-10-30 19:09:00,148.655,148.655,148.57,148.62,209200000.0
2009-10-30 19:10:00,148.63,148.65,148.595,148.645,193000000.0
2009-10-30 19:11:00,148.645,148.66,148.63,148.64,171500000.0
2009-10-30 19:12:00,148.64,148.64,148.52,148.55,165600000.0
2009-10-30 19:13:00,148.545,148.605,148.525,148.59,192600000.0
2009-10-30 19:14:00,148.595,148.595,148.48,148.48,174000000.0
2009-10-30 19:15:00,148.475,148.475,148.42,148.475,135700000.0
2009-10-30 19:16:00,148.475,148.485,148.41,148.435,184200000.0
2009-10-30 19:17:00,148.435,148.445,148.41,148.435,130900000.0
2009-10-30 19:18:00,148.435,148.435,148.395,148.42,98400000.0
2009-10-30 19:19:00,148.415,148.415,148.32,148.37,165400000.0
2009-10-30 19:20:00,148.36,148.395,148.35,148.39,141400000.0
2009-10-30 19:21:00,148.39,148.45,148.38,148.45,136100000.0
2009-10-30 19:22:00,148.45,148.485,148.34,148.345,128900000.0
2009-10-30 19:23:00,148.345,148.375,148.19,148.23,185400000.0
2009-10-30 19:24:00,148.24,148.285,148.225,148.28,186700000.0
2009-10-30 19:25:00,148.28,148.29,148.235,148.235,143900000.0
2009-10-30 19:26:00,148.25,148.265,148.025,148.025,225600000.0
2009-10-30 19:27:00,148.02,148.045,147.84,147.865,303500000.0
2009-10-30 19:28:00,147.855,148.01,147.855,147.99,229400000.0
2009-10-30 19:29:00,147.99,148.17,147.985,148.155,238600000.0
2009-10-30 19:30:00,148.145,148.22,148.13,148.14,172100000.0
2009-10-30 19:31:00,148.14,148.15,148.09,148.15,222000000.0
2009-10-30 19:32:00,148.145,148.16,148.03,148.045,245500000.0
2009-10-30 19:33:00,148.045,148.075,147.95,147.96,226000000.0
2009-10-30 19:34:00,147.96,147.96,147.82,147.845,257600000.0
2009-10-30 19:35:00,147.845,147.865,147.805,147.815,171600000.0
2009-10-30 19:36:00,147.815,147.885,147.81,147.875,181400000.0
2009-10-30 19:37:00,147.875,147.885,147.835,147.85,129500000.0
2009-10-30 19:38:00,147.855,147.97,147.845,147.97,129800000.0
2009-10-30 19:39:00,147.97,148.0,147.93,147.96,143000000.0
2009-10-30 19:40:00,147.96,147.97,147.92,147.925,157500000.0
2009-10-30 19:41:00,147.925,148.005,147.905,148.0,192900000.0
2009-10-30 19:42:00,148.01,148.025,147.995,148.02,167900000.0
2009-10-30 19:43:00,148.02,148.04,147.99,148.03,164700000.0
2009-10-30 19:44:00,148.03,148.08,148.03,148.08,160000000.0
2009-10-30 19:45:00,148.08,148.085,148.015,148.035,204300000.0
2009-10-30 19:46:00,148.035,148.07,148.035,148.07,87800000.0
2009-10-30 19:47:00,148.07,148.14,148.06,148.14,136900000.0
2009-10-30 19:48:00,148.145,148.155,148.115,148.145,179700000.0
2009-10-30 19:49:00,148.145,148.18,148.135,148.165,100600000.0
2009-10-30 19:50:00,148.165,148.17,148.13,148.13,112300000.0
2009-10-30 19:51:00,148.13,148.13,148.1,148.115,144200000.0
2009-10-30 19:52:00,148.115,148.115,148.08,148.085,178300000.0
2009-10-30 19:53:00,148.08,148.08,148.015,148.05,85800000.0
2009-10-30 19:54:00,148.055,148.055,147.995,148.01,101300000.0
2009-10-30 19:55:00,148.01,148.015,147.98,147.995,160900000.0
2009-10-30 19:56:00,148.0,148.015,147.92,147.92,142400000.0
2009-10-30 19:57:00,147.91,147.965,147.905,147.965,118700000.0
2009-10-30 19:58:00,147.965,148.035,147.96,147.995,128800000.0
2009-10-30 19:59:00,147.995,147.995,147.95,147.955,174300000.0
2009-10-30 20:00:00,147.955,147.955,147.925,147.955,163500000.0
2009-10-30 20:01:00,147.955,147.995,147.94,147.96,163800000.0
2009-10-30 20:02:00,147.965,148.01,147.965,148.0,100900000.0
2009-10-30 20:03:00,148.005,148.01,147.97,147.975,114800000.0
2009-10-30 20:04:00,147.97,147.985,147.955,147.98,119300000.0
2009-10-30 20:05:00,147.98,148.025,147.98,148.01,117100000.0
2009-10-30 20:06:00,148.01,148.115,148.01,148.11,214200000.0
2009-10-30 20:07:00,148.11,148.155,148.09,148.155,110900000.0
2009-10-30 20:08:00,148.155,148.175,148.085,148.125,177100000.0
2009-10-30 20:09:00,148.125,148.125,148.1,148.115,132600000.0
2009-10-30 20:10:00,148.115,148.155,148.105,148.15,102500000.0
2009-10-30 20:11:00,148.15,148.155,148.135,148.155,106400000.0
2009-10-30 20:12:00,148.16,148.165,148.145,148.145,74000000.0
2009-10-30 20:13:00,148.145,148.21,148.14,148.21,131100000.0
2009-10-30 20:14:00,148.21,148.255,148.2,148.235,105800000.0
2009-10-30 20:15:00,148.235,148.235,148.155,148.175,188900000.0
2009-10-30 20:16:00,148.185,148.205,148.12,148.14,150500000.0
2009-10-30 20:17:00,148.14,148.14,148.1,148.105,103500000.0
2009-10-30 20:18:00,148.1,148.115,148.03,148.055,131600000.0
2009-10-30 20:19:00,148.06,148.11,148.06,148.105,105100000.0
2009-10-30 20:20:00,148.095,148.135,148.095,148.13,94200000.0
2009-10-30 20:21:00,148.13,148.13,148.04,148.05,112300000.0
2009-10-30 20:22:00,148.05,148.06,148.015,148.045,80100000.0
2009-10-30 20:23:00,148.045,148.05,147.97,147.975,82800000.0
2009-10-30 20:24:00,147.975,147.995,147.945,147.965,132800000.0
2009-10-30 20:25:00,147.965,147.995,147.96,147.985,96800000.0
2009-10-30 20:26:00,147.99,147.99,147.97,147.97,60500000.0
2009-10-30 20:27:00,147.975,147.975,147.92,147.945,116500000.0
2009-10-30 20:28:00,147.94,147.97,147.93,147.97,122700000.0
2009-10-30 20:29:00,147.975,147.98,147.955,147.96,74100000.0
2009-10-30 20:30:00,147.96,147.965,147.875,147.875,116600000.0
2009-10-30 20:31:00,147.875,147.94,147.875,147.925,143700000.0
2009-10-30 20:32:00,147.935,147.95,147.925,147.94,110800000.0
2009-10-30 20:33:00,147.94,147.97,147.935,147.965,102400000.0
2009-10-30 20:34:00,147.97,148.005,147.96,147.97,155600000.0
2009-10-30 20:35:00,147.97,148.0,147.965,147.985,119500000.0
2009-10-30 20:36:00,147.98,147.98,147.825,147.86,140100000.0
2009-10-30 20:37:00,147.86,147.87,147.83,147.855,178600000.0
2009-10-30 20:38:00,147.855,147.88,147.83,147.835,122400000.0
2009-10-30 20:39:00,147.835,147.895,147.835,147.89,127400000.0
2009-10-30 20:40:00,147.89,147.915,147.885,147.905,91000000.0
2009-10-30 20:41:00,147.905,147.92,147.895,147.9,103000000.0
2009-10-30 20:42:00,147.895,147.91,147.87,147.87,85400000.0
2009-10-30 20:43:00,147.87,147.875,147.85,147.87,72200000.0
2009-10-30 20:44:00,147.87,147.89,147.865,147.865,81200000.0
2009-10-30 20:45:00,147.865,147.865,147.8,147.815,89800000.0
2009-10-30 20:46:00,147.815,147.825,147.8,147.815,84300000.0
2009-10-30 20:47:00,147.81,147.92,147.81,147.92,103100000.0
2009-10-30 20:48:00,147.93,147.93,147.87,147.87,80900000.0
2009-10-30 20:49:00,147.865,147.865,147.835,147.84,109700000.0
2009-10-30 20:50:00,147.835,147.85,147.83,147.84,95000000.0
2009-10-30 20:51:00,147.84,147.87,147.805,147.845,104500000.0
2009-10-30 20:52:00,147.845,147.86,147.835,147.845,107800000.0
2009-10-30 20:53:00,147.845,147.95,147.845,147.945,100400000.0
2009-10-30 20:54:00,147.95,147.95,147.905,147.91,111500000.0
2009-10-30 20:55:00,147.91,148.035,147.91,148.02,170000000.0
2009-10-30 20:56:00,148.02,148.08,147.995,148.065,150400000.0
2009-10-30 20:57:00,148.065,148.075,148.025,148.03,175400000.0
2009-10-30 20:58:00,148.03,148.035,147.995,148.01,124500000.0
2009-10-30 20:59:00,148.015,148.05,147.99,148.0,186700000.0
2009-10-30 21:00:00,148.0,148.005,147.93,147.93,137700000.0
2009-10-30 21:01:00,147.93,147.94,147.885,147.89,81200000.0
2009-10-30 21:02:00,147.895,147.91,147.87,147.89,63100000.0
2009-10-30 21:03:00,147.89,147.895,147.85,147.885,130100000.0
2009-10-30 21:04:00,147.885,147.95,147.865,147.935,124000000.0
2009-10-30 21:05:00,147.94,147.955,147.875,147.875,158100000.0
2009-10-30 21:06:00,147.875,147.88,147.84,147.86,142600000.0
2009-10-30 21:07:00,147.865,147.915,147.86,147.88,121700000.0
2009-10-30 21:08:00,147.88,147.89,147.82,147.835,161400000.0
2009-10-30 21:09:00,147.825,147.85,147.82,147.835,78800000.0
2009-10-30 21:10:00,147.84,147.865,147.84,147.865,164400000.0
2009-10-30 21:11:00,147.865,147.885,147.85,147.86,102000000.0
2009-10-30 21:12:00,147.86,147.87,147.85,147.85,93300000.0
2009-10-30 21:13:00,147.85,147.9,147.83,147.9,131000000.0
2009-10-30 21:14:00,147.905,147.99,147.905,147.94,204200000.0
2009-10-30 21:15:00,147.94,147.96,147.94,147.95,64600000.0
2009-10-30 21:16:00,147.95,147.96,147.935,147.96,64800000.0
2009-10-30 21:17:00,147.96,147.995,147.96,147.99,171200000.0
2009-10-30 21:18:00,147.99,147.995,147.96,147.975,155200000.0
2009-10-30 21:19:00,147.975,148.015,147.94,147.95,162600000.0
2009-10-30 21:20:00,147.95,147.95,147.91,147.925,76500000.0
2009-10-30 21:21:00,147.92,147.925,147.875,147.915,112300000.0
2009-10-30 21:22:00,147.915,147.975,147.915,147.915,91100000.0
2009-10-30 21:23:00,147.915,147.965,147.915,147.945,55800000.0
2009-10-30 21:24:00,147.955,147.965,147.905,147.905,77400000.0
2009-10-30 21:25:00,147.905,147.97,147.9,147.97,34000000.0
2009-10-30 21:26:00,147.965,147.98,147.92,147.97,158800000.0
2009-10-30 21:27:00,147.97,147.995,147.88,147.88,121000000.0
2009-10-30 21:28:00,147.885,147.955,147.87,147.955,74100000.0
2009-10-30 21:29:00,147.955,148.01,147.9,147.91,100700000.0
2009-10-30 21:30:00,147.91,147.92,147.895,147.905,139400000.0
2009-10-30 21:31:00,147.905,147.995,147.905,147.965,278000000.0
2009-10-30 21:32:00,147.965,148.015,147.965,147.995,227000000.0
2009-10-30 21:33:00,147.985,147.995,147.95,147.95,111900000.0
2009-10-30 21:34:00,147.95,147.98,147.95,147.975,79900000.0
2009-10-30 21:35:00,147.985,147.995,147.975,147.975,99200000.0
2009-10-30 21:36:00,147.975,147.975,147.945,147.945,71500000.0
2009-10-30 21:37:00,147.955,147.96,147.945,147.955,39200000.0
2009-10-30 21:38:00,147.95,147.97,147.95,147.955,48600000.0
2009-10-30 21:39:00,147.955,147.955,147.93,147.955,59800000.0
2009-10-30 21:40:00,147.955,148.005,147.925,148.005,147300000.0
2009-10-30 21:41:00,148.015,148.025,147.97,147.995,192000000.0
2009-10-30 21:42:00,147.995,148.005,147.965,147.975,186300000.0
2009-10-30 21:43:00,147.975,147.975,147.95,147.95,135700000.0
2009-10-30 21:44:00,147.95,147.98,147.93,147.94,152200000.0
2009-10-30 21:45:00,147.945,147.95,147.92,147.92,213500000.0
2009-10-30 21:46:00,147.92,147.95,147.905,147.935,181500000.0
2009-10-30 21:47:00,147.95,147.955,147.92,147.93,150500000.0
2009-10-30 21:48:00,147.93,147.955,147.92,147.925,246100000.0
2009-10-30 21:49:00,147.93,147.95,147.92,147.925,227700000.0
2009-10-30 21:50:00,147.93,147.945,147.905,147.91,205100000.0
2009-10-30 21:51:00,147.91,147.93,147.795,147.805,201000000.0
2009-10-30 21:52:00,147.81,147.83,147.795,147.82,139900000.0
2009-10-30 21:53:00,147.83,147.875,147.83,147.86,168900000.0
2009-10-30 21:54:00,147.86,147.89,147.85,147.87,132500000.0
2009-10-30 21:55:00,147.87,147.93,147.83,147.835,147900000.0
2009-10-30 21:56:00,147.83,147.845,147.825,147.84,123500000.0
2009-10-30 21:57:00,147.84,147.85,147.805,147.82,136600000.0
2009-10-30 21:58:00,147.82,147.845,147.82,147.825,93700000.0
2009-10-30 21:59:00,147.82,147.82,147.795,147.795,41600000.0
2009-10-30 22:00:00,147.785,147.785,147.69,147.745,199700000.0
2009-10-30 22:01:00,147.74,147.76,147.66,147.665,150700000.0
2009-10-30 22:02:00,147.665,147.705,147.645,147.675,173800000.0
2009-10-30 22:03:00,147.675,147.725,147.675,147.71,245100000.0
2009-10-30 22:04:00,147.71,147.735,147.685,147.725,300500000.0
2009-10-30 22:05:00,147.73,147.745,147.72,147.725,282900000.0
2009-10-30 22:06:00,147.725,147.745,147.725,147.735,142800000.0
2009-10-30 22:07:00,147.73,147.765,147.705,147.705,64200000.0
2009-10-30 22:08:00,147.705,147.755,147.695,147.74,196000000.0
2009-10-30 22:09:00,147.74,147.785,147.74,147.785,189400000.0
2009-10-30 22:10:00,147.78,147.79,147.765,147.78,234400000.0
2009-10-30 22:11:00,147.79,147.82,147.755,147.82,212500000.0
2009-10-30 22:12:00,147.82,147.83,147.76,147.76,194400000.0
2009-10-30 22:13:00,147.76,147.785,147.745,147.78,150700000.0
2009-10-30 22:14:00,147.78,147.785,147.765,147.775,120200000.0
2009-10-30 22:15:00,147.775,147.835,147.775,147.835,167300000.0
2009-10-30 22:16:00,147.835,147.835,147.75,147.755,266300000.0
2009-10-30 22:17:00,147.755,147.76,147.74,147.75,151800000.0
2009-10-30 22:18:00,147.75,147.81,147.74,147.79,171700000.0
2009-10-30 22:19:00,147.79,147.79,147.765,147.775,207400000.0
2009-10-30 22:20:00,147.775,147.8,147.765,147.765,119400000.0
2009-10-30 22:21:00,147.765,147.775,147.765,147.77,58100000.0
2009-10-30 22:22:00,147.775,147.815,147.77,147.815,126600000.0
2009-10-30 22:23:00,147.81,147.825,147.81,147.82,62300000.0
2009-10-30 22:24:00,147.82,147.83,147.805,147.825,48200000.0
2009-10-30 22:25:00,147.825,147.84,147.81,147.82,97900000.0
2009-10-30 22:26:00,147.825,147.83,147.815,147.815,45800000.0
2009-10-30 22:27:00,147.81,147.915,147.81,147.905,107700000.0
2009-10-30 22:28:00,147.905,147.97,147.905,147.965,134100000.0
2009-10-30 22:29:00,147.975,148.03,147.97,148.0,169900000.0
2009-10-30 22:30:00,148.02,148.04,147.96,147.97,154900000.0
2009-10-30 22:31:00,147.975,147.985,147.905,147.96,199500000.0
2009-10-30 22:32:00,147.955,148.0,147.955,147.99,216800000.0
2009-10-30 22:33:00,147.985,148.01,147.98,147.985,159600000.0
2009-10-30 22:34:00,147.985,148.0,147.975,147.99,175700000.0
2009-10-30 22:35:00,147.99,148.01,147.96,147.995,147300000.0
2009-10-30 22:36:00,147.995,148.01,147.955,147.97,162200000.0
2009-10-30 22:37:00,147.97,147.975,147.935,147.955,102300000.0
2009-10-30 22:38:00,147.96,148.01,147.955,148.01,207200000.0
2009-10-30 22:39:00,148.01,148.02,147.975,148.01,222600000.0
2009-10-30 22:40:00,148.01,148.06,148.01,148.05,74300000.0
2009-10-30 22:41:00,148.05,148.05,148.025,148.045,153300000.0
2009-10-30 22:42:00,148.045,148.045,148.01,148.01,173200000.0
2009-10-30 22:43:00,148.005,148.005,147.945,147.945,235600000.0
2009-10-30 22:44:00,147.95,147.96,147.94,147.95,70100000.0
2009-10-30 22:45:00,147.95,148.0,147.935,148.0,144800000.0
2009-10-30 22:46:00,148.005,148.045,148.005,148.025,169000000.0
2009-10-30 22:47:00,148.03,148.075,148.03,148.05,151200000.0
2009-10-30 22:48:00,148.05,148.125,148.045,148.12,69000000.0
2009-10-30 22:49:00,148.135,148.16,148.125,148.14,131800000.0
2009-10-30 22:50:00,148.14,148.185,148.095,148.115,132100000.0
2009-10-30 22:51:00,148.12,148.135,148.1,148.1,84400000.0
2009-10-30 22:52:00,148.1,148.13,148.1,148.12,87700000.0
2009-10-30 22:53:00,148.12,148.125,148.1,148.11,129000000.0
2009-10-30 22:54:00,148.105,148.155,148.105,148.13,107000000.0
2009-10-30 22:55:00,148.135,148.135,148.12,148.13,79100000.0
2009-10-30 22:56:00,148.13,148.165,148.105,148.115,92900000.0
2009-10-30 22:57:00,148.115,148.15,148.11,148.15,51200000.0
2009-10-30 22:58:00,148.15,148.155,148.14,148.15,48600000.0
2009-10-30 22:59:00,148.15,148.17,148.11,148.165,26900000.0
2009-11-02 00:00:00,147.095,147.16,147.015,147.085,67800000.0
2009-11-02 00:01:00,147.12,147.12,147.06,147.09,38000000.0
2009-11-02 00:02:00,147.09,147.115,146.995,147.01,82000000.0
2009-11-02 00:03:00,147.015,147.075,147.015,147.045,53000000.0
2009-11-02 00:04:00,147.045,147.06,147.005,147.035,43400000.0
2009-11-02 00:05:00,147.035,147.04,146.955,146.975,75300000.0
2009-11-02 00:06:00,146.965,146.99,146.815,146.815,106500000.0
2009-11-02 00:07:00,146.805,146.815,146.665,146.705,56500000.0
2009-11-02 00:08:00,146.665,146.695,146.625,146.625,64000000.0
2009-11-02 00:09:00,146.635,146.64,146.605,146.615,35000000.0
2009-11-02 00:10:00,146.615,146.64,146.565,146.565,69000000.0
2009-11-02 00:11:00,146.58,146.595,146.56,146.595,50000000.0
2009-11-02 00:12:00,146.595,146.595,146.545,146.585,35000000.0
2009-11-02 00:13:00,146.585,146.595,146.56,146.595,37000000.0
2009-11-02 00:14:00,146.595,146.595,146.545,146.545,21000000.0
2009-11-02 00:15:00,146.595,146.595,146.35,146.405,118900000.0
2009-11-02 00:16:00,146.37,146.5,146.37,146.49,128400000.0
2009-11-02 00:17:00,146.5,146.5,146.36,146.435,68000000.0
2009-11-02 00:18:00,146.435,146.45,146.365,146.425,68000000.0
2009-11-02 00:19:00,146.425,146.465,146.42,146.425,52000000.0
2009-11-02 00:20:00,146.425,146.425,146.365,146.365,49000000.0
2009-11-02 00:21:00,146.365,146.365,146.345,146.355,20000000.0
2009-11-02 00:22:00,146.355,146.405,146.335,146.345,35600000.0
2009-11-02 00:23:00,146.35,146.35,146.255,146.26,82600000.0
2009-11-02 00:24:00,146.255,146.315,146.25,146.255,52800000.0
2009-11-02 00:25:00,146.255,146.28,146.155,146.195,49800000.0
2009-11-02 00:26:00,146.185,146.235,146.185,146.205,25800000.0
2009-11-02 00:27:00,146.205,146.22,146.12,146.205,112600000.0
2009-11-02 00:28:00,146.195,146.2,146.095,146.175,77000000.0
2009-11-02 00:29:00,146.165,146.21,146.005,146.02,105400000.0
2009-11-02 00:30:00,146.02,146.02,145.965,145.995,101700000.0
2009-11-02 00:31:00,145.995,146.035,145.99,146.035,81400000.0
2009-11-02 00:32:00,146.035,146.035,145.925,145.955,98000000.0
2009-11-02 00:33:00,145.965,145.98,145.93,145.93,77200000.0
2009-11-02 00:34:00,145.93,145.98,145.93,145.975,62000000.0
2009-11-02 00:35:00,145.975,145.99,145.945,145.99,60000000.0
2009-11-02 00:36:00,145.975,146.005,145.93,145.94,44400000.0
2009-11-02 00:37:00,145.945,145.975,145.92,145.955,80000000.0
2009-11-02 00:38:00,145.955,145.965,145.885,145.955,91400000.0
2009-11-02 00:39:00,145.955,145.955,145.885,145.885,73800000.0
2009-11-02 00:40:00,145.885,145.895,145.855,145.855,72000000.0
2009-11-02 00:41:00,145.855,145.885,145.845,145.865,65400000.0
2009-11-02 00:42:00,145.865,145.915,145.855,145.855,63300000.0
2009-11-02 00:43:00,145.865,145.895,145.855,145.865,64400000.0
2009-11-02 00:44:00,145.865,145.885,145.865,145.885,34000000.0
2009-11-02 00:45:00,145.875,145.88,145.83,145.85,87400000.0
2009-11-02 00:46:00,145.845,145.895,145.805,145.845,82600000.0
2009-11-02 00:47:00,145.855,145.88,145.82,145.84,47200000.0
2009-11-02 00:48:00,145.845,145.855,145.78,145.805,77500000.0
2009-11-02 00:49:00,145.805,145.825,145.76,145.825,56300000.0
2009-11-02 00:50:00,145.825,146.115,145.825,146.05,136100000.0
2009-11-02 00:51:00,146.015,146.365,146.01,146.365,199000000.0
2009-11-02 00:52:00,146.365,146.835,146.35,146.835,219800000.0
2009-11-02 00:53:00,146.85,147.04,146.685,146.835,163400000.0
2009-11-02 00:54:00,146.84,146.845,146.62,146.775,165600000.0
2009-11-02 00:55:00,146.775,146.815,146.67,146.795,119000000.0
2009-11-02 00:56:00,146.795,146.86,146.705,146.745,127000000.0
2009-11-02 00:57:00,146.745,146.79,146.685,146.775,87700000.0
2009-11-02 00:58:00,146.785,146.825,146.745,146.76,142700000.0
2009-11-02 00:59:00,146.76,146.91,146.71,146.74,148600000.0
2009-11-02 01:00:00,146.765,147.095,146.755,147.085,163900000.0
2009-11-02 01:01:00,147.075,147.315,147.065,147.295,175000000.0
2009-11-02 01:02:00,147.295,147.31,147.245,147.25,106000000.0
2009-11-02 01:03:00,147.245,147.245,147.15,147.155,145200000.0
2009-11-02 01:04:00,147.155,147.19,147.115,147.185,103600000.0
2009-11-02 01:05:00,147.185,147.225,147.175,147.225,118600000.0
2009-11-02 01:06:00,147.285,147.355,147.24,147.34,139900000.0
2009-11-02 01:07:00,147.345,147.365,147.255,147.365,212400000.0
2009-11-02 01:08:00,147.375,147.475,147.36,147.475,137000000.0
2009-11-02 01:09:00,147.465,147.495,147.32,147.41,128500000.0
2009-11-02 01:10:00,147.41,147.565,147.365,147.43,151500000.0
2009-11-02 01:11:00,147.37,147.475,147.275,147.455,211700000.0
2009-11-02 01:12:00,147.44,147.48,147.425,147.45,187300000.0
2009-11-02 01:13:00,147.46,147.48,147.375,147.375,181500000.0
2009-11-02 01:14:00,147.375,147.405,147.27,147.285,165500000.0
2009-11-02 01:15:00,147.275,147.275,147.17,147.195,232100000.0
2009-11-02 01:16:00,147.205,147.22,147.155,147.17,189300000.0
2009-11-02 01:17:00,147.17,147.18,147.04,147.115,227500000.0
2009-11-02 01:18:00,147.11,147.13,147.105,147.11,84200000.0
2009-11-02 01:19:00,147.11,147.175,147.105,147.165,180600000.0
2009-11-02 01:20:00,147.175,147.21,147.155,147.175,81200000.0
2009-11-02 01:21:00,147.18,147.24,147.18,147.235,223200000.0
2009-11-02 01:22:00,147.235,147.245,147.23,147.235,120000000.0
2009-11-02 01:23:00,147.24,147.245,147.21,147.23,85500000.0
2009-11-02 01:24:00,147.225,147.275,147.195,147.255,67700000.0
2009-11-02 01:25:00,147.26,147.275,147.205,147.22,48600000.0
2009-11-02 01:26:00,147.195,147.24,147.195,147.24,111200000.0
2009-11-02 01:27:00,147.235,147.24,147.215,147.215,190500000.0
2009-11-02 01:28:00,147.215,147.27,147.215,147.255,64400000.0
2009-11-02 01:29:00,147.26,147.275,147.22,147.235,44800000.0
2009-11-02 01:30:00,147.235,147.25,147.11,147.11,103800000.0
2009-11-02 01:31:00,147.12,147.135,147.01,147.025,127900000.0
2009-11-02 01:32:00,147.025,147.045,146.75,146.79,311900000.0
2009-11-02 01:33:00,146.765,146.815,146.725,146.8,255700000.0
2009-11-02 01:34:00,146.8,146.89,146.785,146.885,166900000.0
2009-11-02 01:35:00,146.885,147.185,146.885,147.185,244400000.0
2009-11-02 01:36:00,147.185,147.21,147.04,147.11,173300000.0
2009-11-02 01:37:00,147.1,147.105,147.045,147.085,74400000.0
2009-11-02 01:38:00,147.085,147.085,146.995,146.995,104600000.0
2009-11-02 01:39:00,146.995,146.995,146.905,146.92,202300000.0
2009-11-02 01:40:00,146.925,146.955,146.92,146.955,121300000.0
2009-11-02 01:41:00,146.96,147.06,146.96,147.035,159000000.0
2009-11-02 01:42:00,147.04,147.085,146.94,147.03,153300000.0
2009-11-02 01:43:00,147.03,147.04,146.97,147.04,108900000.0
2009-11-02 01:44:00,147.045,147.115,147.045,147.105,173300000.0
2009-11-02 01:45:00,147.105,147.18,147.105,147.135,181600000.0
2009-11-02 01:46:00,147.135,147.21,147.135,147.14,133800000.0
2009-11-02 01:47:00,147.14,147.2,147.14,147.175,136700000.0
2009-11-02 01:48:00,147.175,147.305,147.17,147.305,123500000.0
2009-11-02 01:49:00,147.305,147.455,147.275,147.45,256500000.0
2009-11-02 01:50:00,147.425,147.435,147.365,147.38,122800000.0
2009-11-02 01:51:00,147.385,147.39,147.355,147.365,78900000.0
2009-11-02 01:52:00,147.36,147.37,147.32,147.335,111700000.0
2009-11-02 01:53:00,147.33,147.34,147.3,147.32,82800000.0
2009-11-02 01:54:00,147.32,147.345,147.315,147.335,90700000.0
2009-11-02 01:55:00,147.335,147.41,147.33,147.405,87100000.0
2009-11-02 01:56:00,147.4,147.4,147.3,147.305,171600000.0
2009-11-02 01:57:00,147.305,147.315,147.27,147.27,184300000.0
2009-11-02 01:58:00,147.275,147.28,147.17,147.17,68200000.0
2009-11-02 01:59:00,147.18,147.26,147.175,147.24,138600000.0
2009-11-02 02:00:00,147.24,147.32,147.195,147.28,172600000.0
2009-11-02 02:01:00,147.295,147.33,147.275,147.325,124300000.0
2009-11-02 02:02:00,147.33,147.47,147.33,147.45,80500000.0
2009-11-02 02:03:00,147.46,147.63,147.44,147.62,123800000.0
2009-11-02 02:04:00,147.62,147.62,147.57,147.585,108900000.0
2009-11-02 02:05:00,147.585,147.71,147.585,147.675,93900000.0
2009-11-02 02:06:00,147.67,147.74,147.65,147.65,142700000.0
2009-11-02 02:07:00,147.65,147.675,147.58,147.605,127700000.0
2009-11-02 02:08:00,147.605,147.615,147.51,147.51,106400000.0
2009-11-02 02:09:00,147.51,147.58,147.505,147.53,59500000.0
2009-11-02 02:10:00,147.535,147.62,147.53,147.62,92400000.0
2009-11-02 02:11:00,147.615,147.665,147.595,147.62,86200000.0
2009-11-02 02:12:00,147.62,147.63,147.57,147.6,116600000.0
2009-11-02 02:13:00,147.6,147.605,147.535,147.565,119700000.0
2009-11-02 02:14:00,147.56,147.6,147.535,147.6,86300000.0
2009-11-02 02:15:00,147.6,147.68,147.58,147.61,121200000.0
2009-11-02 02:16:00,147.595,147.61,147.5,147.55,139200000.0
2009-11-02 02:17:00,147.545,147.585,147.53,147.575,99000000.0
2009-11-02 02:18:00,147.575,147.58,147.525,147.575,118400000.0
2009-11-02 02:19:00,147.575,147.585,147.51,147.585,150400000.0
2009-11-02 02:20:00,147.58,147.65,147.565,147.615,151000000.0
2009-11-02 02:21:00,147.605,147.635,147.59,147.635,159900000.0
2009-11-02 02:22:00,147.635,147.66,147.605,147.65,161900000.0
2009-11-02 02:23:00,147.65,147.67,147.595,147.62,107900000.0
2009-11-02 02:24:00,147.625,147.665,147.615,147.66,122500000.0
2009-11-02 02:25:00,147.66,147.68,147.635,147.65,102000000.0
2009-11-02 02:26:00,147.65,147.655,147.62,147.635,57000000.0
2009-11-02 02:27:00,147.645,147.68,147.635,147.675,141300000.0
2009-11-02 02:28:00,147.68,147.75,147.68,147.75,110900000.0
2009-11-02 02:29:00,147.75,147.815,147.74,147.755,141300000.0
2009-11-02 02:30:00,147.755,147.81,147.73,147.745,176100000.0
2009-11-02 02:31:00,147.75,147.78,147.72,147.725,138800000.0
2009-11-02 02:32:00,147.725,147.74,147.675,147.74,107800000.0
2009-11-02 02:33:00,147.735,147.74,147.715,147.72,95300000.0
2009-11-02 02:34:00,147.72,147.74,147.675,147.74,121400000.0
2009-11-02 02:35:00,147.74,147.81,147.715,147.785,151900000.0
2009-11-02 02:36:00,147.785,147.815,147.74,147.805,114800000.0
2009-11-02 02:37:00,147.805,147.885,147.79,147.865,159900000.0
2009-11-02 02:38:00,147.865,148.12,147.865,148.105,159000000.0
2009-11-02 02:39:00,148.07,148.11,148.015,148.015,171300000.0
2009-11-02 02:40:00,148.015,148.015,147.955,147.99,143800000.0
2009-11-02 02:41:00,147.985,148.07,147.965,148.055,187800000.0
2009-11-02 02:42:00,148.055,148.065,148.025,148.045,107100000.0
2009-11-02 02:43:00,148.045,148.09,148.035,148.07,157700000.0
2009-11-02 02:44:00,148.07,148.095,148.05,148.09,145780000.0
2009-11-02 02:45:00,148.085,148.115,148.05,148.095,206100000.0
2009-11-02 02:46:00,148.095,148.115,148.035,148.05,114200000.0
2009-11-02 02:47:00,148.05,148.075,148.045,148.06,90800000.0
2009-11-02 02:48:00,148.07,148.09,148.06,148.075,51300000.0
2009-11-02 02:49:00,148.08,148.105,148.01,148.105,91100000.0
2009-11-02 02:50:00,148.105,148.145,148.075,148.135,126900000.0
2009-11-02 02:51:00,148.135,148.2,148.13,148.19,122200000.0
2009-11-02 02:52:00,148.19,148.215,148.165,148.165,84200000.0
2009-11-02 02:53:00,148.175,148.175,148.135,148.165,98400000.0
2009-11-02 02:54:00,148.165,148.235,148.04,148.08,200300000.0
2009-11-02 02:55:00,148.09,148.17,148.075,148.145,157000000.0
2009-11-02 02:56:00,148.145,148.145,148.065,148.07,174000000.0
2009-11-02 02:57:00,148.07,148.095,148.0,148.03,173200000.0
2009-11-02 02:58:00,148.03,148.09,148.03,148.045,119400000.0
2009-11-02 02:59:00,148.05,148.125,148.015,148.09,175100000.0
2009-11-02 03:00:00,148.085,148.115,148.055,148.08,134600000.0
2009-11-02 03:01:00,148.08,148.11,148.065,148.095,107700000.0
2009-11-02 03:02:00,148.095,148.095,148.04,148.065,141800000.0
2009-11-02 03:03:00,148.065,148.065,147.995,148.0,162200000.0
2009-11-02 03:04:00,147.995,147.995,147.945,147.95,155000000.0
2009-11-02 03:05:00,147.945,147.955,147.93,147.945,166700000.0
2009-11-02 03:06:00,147.94,147.955,147.905,147.92,159700000.0
2009-11-02 03:07:00,147.925,147.98,147.91,147.91,118400000.0
2009-11-02 03:08:00,147.905,147.965,147.905,147.95,145300000.0
2009-11-02 03:09:00,147.955,147.985,147.91,147.91,173600000.0
2009-11-02 03:10:00,147.905,147.965,147.885,147.965,153400000.0
2009-11-02 03:11:00,147.965,147.965,147.915,147.93,194700000.0
2009-11-02 03:12:00,147.935,147.94,147.905,147.94,115200000.0
2009-11-02 03:13:00,147.94,147.955,147.905,147.91,53900000.0
2009-11-02 03:14:00,147.905,147.915,147.88,147.88,132800000.0
2009-11-02 03:15:00,147.88,147.9,147.85,147.86,63600000.0
2009-11-02 03:16:00,147.86,147.9,147.86,147.865,119200000.0
2009-11-02 03:17:00,147.865,147.875,147.82,147.83,105400000.0
2009-11-02 03:18:00,147.83,147.83,147.785,147.8,138500000.0
2009-11-02 03:19:00,147.805,147.855,147.8,147.835,161600000.0
2009-11-02 03:20:00,147.835,147.86,147.81,147.82,78900000.0
2009-11-02 03:21:00,147.825,147.83,147.76,147.775,97100000.0
2009-11-02 03:22:00,147.78,147.815,147.765,147.785,109600000.0
2009-11-02 03:23:00,147.79,147.86,147.78,147.815,126600000.0
2009-11-02 03:24:00,147.82,147.835,147.805,147.825,103900000.0
2009-11-02 03:25:00,147.825,147.895,147.825,147.895,121500000.0
2009-11-02 03:26:00,147.89,147.89,147.84,147.88,112500000.0
2009-11-02 03:27:00,147.88,147.89,147.855,147.875,92800000.0
2009-11-02 03:28:00,147.87,147.87,147.835,147.84,58500000.0
2009-11-02 03:29:00,147.84,147.84,147.78,147.82,123700000.0
2009-11-02 03:30:00,147.825,147.84,147.79,147.8,61900000.0
2009-11-02 03:31:00,147.81,147.815,147.735,147.735,127600000.0
2009-11-02 03:32:00,147.735,147.765,147.725,147.755,67200000.0
2009-11-02 03:33:00,147.755,147.765,147.74,147.74,68900000.0
2009-11-02 03:34:00,147.74,147.78,147.74,147.775,99400000.0
2009-11-02 03:35:00,147.77,147.8,147.76,147.78,137500000.0
2009-11-02 03:36:00,147.78,147.825,147.745,147.775,58500000.0
2009-11-02 03:37:00,147.775,147.785,147.77,147.785,55700000.0
2009-11-02 03:38:00,147.785,147.84,147.785,147.83,59200000.0
2009-11-02 03:39:00,147.83,147.845,147.8,147.82,93400000.0
2009-11-02 03:40:00,147.82,147.82,147.79,147.795,57300000.0
2009-11-02 03:41:00,147.795,147.805,147.785,147.805,36100000.0
2009-11-02 03:42:00,147.795,147.825,147.79,147.82,27500000.0
2009-11-02 03:43:00,147.82,147.845,147.81,147.845,36700000.0
2009-11-02 03:44:00,147.845,147.85,147.82,147.83,97100000.0
2009-11-02 03:45:00,147.83,147.84,147.82,147.835,58600000.0
2009-11-02 03:46:00,147.83,147.86,147.815,147.84,92800000.0
2009-11-02 03:47:00,147.84,147.845,147.805,147.84,111700000.0
2009-11-02 03:48:00,147.85,147.865,147.785,147.805,114100000.0
2009-11-02 03:49:00,147.81,147.82,147.81,147.82,9800000.0
2009-11-02 03:50:00,147.82,147.83,147.805,147.805,129700000.0
2009-11-02 03:51:00,147.805,147.805,147.7,147.715,96000000.0
2009-11-02 03:52:00,147.71,147.76,147.685,147.71,91500000.0
2009-11-02 03:53:00,147.71,147.745,147.71,147.735,54500000.0
2009-11-02 03:54:00,147.735,147.735,147.66,147.67,104300000.0
2009-11-02 03:55:00,147.67,147.77,147.63,147.66,132100000.0
2009-11-02 03:56:00,147.655,147.655,147.625,147.635,111900000.0
2009-11-02 03:57:00,147.645,147.66,147.625,147.63,79100000.0
2009-11-02 03:58:00,147.63,147.63,147.6,147.61,134500000.0
2009-11-02 03:59:00,147.61,147.645,147.61,147.64,83300000.0
2009-11-02 04:00:00,147.645,147.65,147.6,147.635,116600000.0
2009-11-02 04:01:00,147.635,147.64,147.62,147.63,99300000.0
2009-11-02 04:02:00,147.63,147.63,147.585,147.59,128700000.0
2009-11-02 04:03:00,147.59,147.615,147.575,147.575,84700000.0
2009-11-02 04:04:00,147.575,147.58,147.555,147.565,68300000.0
2009-11-02 04:05:00,147.565,147.58,147.56,147.565,46700000.0
2009-11-02 04:06:00,147.565,147.585,147.55,147.565,66700000.0
2009-11-02 04:07:00,147.565,147.595,147.565,147.58,83800000.0
2009-11-02 04:08:00,147.575,147.6,147.575,147.595,94000000.0
2009-11-02 04:09:00,147.585,147.6,147.58,147.595,78400000.0
2009-11-02 04:10:00,147.595,147.605,147.56,147.56,85200000.0
2009-11-02 04:11:00,147.56,147.575,147.545,147.57,81300000.0
2009-11-02 04:12:00,147.57,147.595,147.57,147.59,68100000.0
2009-11-02 04:13:00,147.59,147.595,147.565,147.57,87900000.0
2009-11-02 04:14:00,147.565,147.615,147.565,147.61,96400000.0
2009-11-02 04:15:00,147.61,147.625,147.58,147.605,100100000.0
2009-11-02 04:16:00,147.61,147.61,147.55,147.57,70000000.0
2009-11-02 04:17:00,147.57,147.64,147.56,147.63,83700000.0
2009-11-02 04:18:00,147.625,147.64,147.61,147.64,32900000.0
2009-11-02 04:19:00,147.64,147.7,147.64,147.69,71900000.0
2009-11-02 04:20:00,147.695,147.72,147.695,147.72,86900000.0
2009-11-02 04:21:00,147.72,147.755,147.72,147.745,81000000.0
2009-11-02 04:22:00,147.755,147.775,147.75,147.775,56300000.0
2009-11-02 04:23:00,147.775,147.82,147.77,147.82,74100000.0
2009-11-02 04:24:00,147.82,147.835,147.81,147.83,64500000.0
2009-11-02 04:25:00,147.825,147.885,147.815,147.88,76800000.0
2009-11-02 04:26:00,147.87,147.975,147.86,147.95,119600000.0
2009-11-02 04:27:00,147.94,147.975,147.93,147.975,66400000.0
2009-11-02 04:28:00,148.0,148.005,147.905,147.905,125400000.0
2009-11-02 04:29:00,147.895,147.95,147.89,147.91,98800000.0
2009-11-02 04:30:00,147.905,147.91,147.89,147.895,40800000.0
2009-11-02 04:31:00,147.895,147.97,147.89,147.97,166800000.0
2009-11-02 04:32:00,147.965,147.97,147.94,147.96,72300000.0
2009-11-02 04:33:00,147.965,147.985,147.955,147.965,72200000.0
2009-11-02 04:34:00,147.97,147.985,147.925,147.96,95100000.0
2009-11-02 04:35:00,147.97,147.99,147.945,147.95,102900000.0
2009-11-02 04:36:00,147.95,147.965,147.945,147.955,114400000.0
2009-11-02 04:37:00,147.96,147.96,147.83,147.85,131600000.0
2009-11-02 04:38:00,147.855,147.875,147.81,147.84,162300000.0
2009-11-02 04:39:00,147.84,147.84,147.795,147.805,157800000.0
2009-11-02 04:40:00,147.81,147.87,147.81,147.85,147600000.0
2009-11-02 04:41:00,147.85,147.89,147.835,147.835,103900000.0
2009-11-02 04:42:00,147.845,147.89,147.845,147.865,73800000.0
2009-11-02 04:43:00,147.88,147.92,147.87,147.905,37900000.0
2009-11-02 04:44:00,147.865,147.93,147.835,147.92,70400000.0
2009-11-02 04:45:00,147.94,147.94,147.835,147.86,73000000.0
2009-11-02 04:46:00,147.865,147.89,147.865,147.89,18300000.0
2009-11-02 04:47:00,147.89,147.895,147.89,147.89,16800000.0
2009-11-02 04:48:00,147.905,147.915,147.89,147.905,43800000.0
2009-11-02 04:49:00,147.905,147.905,147.875,147.89,54800000.0
2009-11-02 04:50:00,147.885,147.885,147.825,147.825,56400000.0
2009-11-02 04:51:00,147.825,147.895,147.825,147.86,83000000.0
2009-11-02 04:52:00,147.86,147.86,147.79,147.84,108200000.0
2009-11-02 04:53:00,147.835,147.85,147.805,147.805,54500000.0
2009-11-02 04:54:00,147.805,147.815,147.795,147.81,111200000.0
2009-11-02 04:55:00,147.81,147.845,147.81,147.825,72800000.0
2009-11-02 04:56:00,147.83,147.83,147.8,147.81,27000000.0
2009-11-02 04:57:00,147.815,147.82,147.8,147.82,14800000.0
2009-11-02 04:58:00,147.82,147.82,147.795,147.8,23300000.0
2009-11-02 04:59:00,147.795,147.8,147.78,147.79,39200000.0
2009-11-02 05:00:00,147.79,147.79,147.755,147.765,32000000.0
2009-11-02 05:01:00,147.775,147.805,147.775,147.79,31000000.0
2009-11-02 05:02:00,147.79,147.805,147.77,147.775,35200000.0
2009-11-02 05:03:00,147.785,147.79,147.775,147.78,59200000.0
2009-11-02 05:04:00,147.785,147.815,147.77,147.78,63200000.0
2009-11-02 05:05:00,147.775,147.785,147.77,147.77,32200000.0
2009-11-02 05:06:00,147.775,147.795,147.775,147.795,27000000.0
2009-11-02 05:07:00,147.795,147.795,147.78,147.785,37700000.0
2009-11-02 05:08:00,147.79,147.805,147.76,147.78,54700000.0
2009-11-02 05:09:00,147.79,147.83,147.78,147.83,38400000.0
2009-11-02 05:10:00,147.835,147.91,147.83,147.91,35400000.0
2009-11-02 05:11:00,147.92,147.955,147.91,147.935,44600000.0
2009-11-02 05:12:00,147.945,147.945,147.93,147.935,22600000.0
2009-11-02 05:13:00,147.93,147.93,147.895,147.895,32400000.0
2009-11-02 05:14:00,147.89,147.89,147.875,147.885,21400000.0
2009-11-02 05:15:00,147.875,147.895,147.87,147.875,48400000.0
2009-11-02 05:16:00,147.88,147.88,147.86,147.86,21800000.0
2009-11-02 05:17:00,147.86,147.865,147.83,147.86,71000000.0
2009-11-02 05:18:00,147.855,147.86,147.805,147.805,85600000.0
2009-11-02 05:19:00,147.795,147.825,147.77,147.825,154700000.0
2009-11-02 05:20:00,147.825,147.825,147.775,147.8,94700000.0
2009-11-02 05:21:00,147.8,147.82,147.8,147.82,84000000.0
2009-11-02 05:22:00,147.83,147.845,147.82,147.84,37800000.0
2009-11-02 05:23:00,147.835,147.845,147.82,147.84,66800000.0
2009-11-02 05:24:00,147.845,147.88,147.845,147.88,59600000.0
2009-11-02 05:25:00,147.875,147.88,147.87,147.875,26200000.0
2009-11-02 05:26:00,147.88,147.94,147.875,147.935,68000000.0
2009-11-02 05:27:00,147.935,147.94,147.93,147.935,32000000.0
2009-11-02 05:28:00,147.94,147.96,147.935,147.95,39200000.0
2009-11-02 05:29:00,147.965,148.14,147.965,148.14,224100000.0
2009-11-02 05:30:00,148.15,148.21,148.15,148.195,235100000.0
2009-11-02 05:31:00,148.19,148.225,148.105,148.215,199600000.0
2009-11-02 05:32:00,148.215,148.385,148.215,148.285,181900000.0
2009-11-02 05:33:00,148.285,148.3,148.23,148.245,136900000.0
2009-11-02 05:34:00,148.23,148.245,148.2,148.22,72600000.0
2009-11-02 05:35:00,148.21,148.245,148.2,148.21,104100000.0
2009-11-02 05:36:00,148.215,148.22,148.185,148.195,126900000.0
2009-11-02 05:37:00,148.195,148.21,148.185,148.21,135500000.0
2009-11-02 05:38:00,148.21,148.21,148.18,148.195,32800000.0
2009-11-02 05:39:00,148.205,148.21,148.185,148.2,45700000.0
2009-11-02 05:40:00,148.205,148.25,148.195,148.235,89800000.0
2009-11-02 05:41:00,148.235,148.315,148.235,148.3,69700000.0
2009-11-02 05:42:00,148.31,148.365,148.29,148.325,123000000.0
2009-11-02 05:43:00,148.34,148.54,148.33,148.5,197400000.0
2009-11-02 05:44:00,148.49,148.51,148.435,148.49,91900000.0
2009-11-02 05:45:00,148.485,148.495,148.41,148.445,100200000.0
2009-11-02 05:46:00,148.445,148.46,148.415,148.425,73800000.0
2009-11-02 05:47:00,148.42,148.425,148.385,148.395,117200000.0
2009-11-02 05:48:00,148.395,148.405,148.39,148.405,47000000.0
2009-11-02 05:49:00,148.405,148.405,148.395,148.395,24800000.0
2009-11-02 05:50:00,148.385,148.395,148.375,148.385,63200000.0
2009-11-02 05:51:00,148.385,148.415,148.375,148.415,115100000.0
2009-11-02 05:52:00,148.415,148.42,148.395,148.4,81100000.0
2009-11-02 05:53:00,148.41,148.415,148.385,148.4,47800000.0
2009-11-02 05:54:00,148.4,148.46,148.395,148.45,90300000.0
2009-11-02 05:55:00,148.44,148.44,148.395,148.395,91300000.0
2009-11-02 05:56:00,148.395,148.4,148.345,148.345,146900000.0
2009-11-02 05:57:00,148.355,148.39,148.345,148.355,152400000.0
2009-11-02 05:58:00,148.36,148.425,148.36,148.385,109500000.0
2009-11-02 05:59:00,148.385,148.405,148.365,148.375,140600000.0
2009-11-02 06:00:00,148.375,148.495,148.35,148.455,162900000.0
2009-11-02 06:01:00,148.455,148.525,148.375,148.385,130800000.0
2009-11-02 06:02:00,148.385,148.44,148.37,148.37,146500000.0
2009-11-02 06:03:00,148.37,148.385,148.34,148.35,113700000.0
2009-11-02 06:04:00,148.345,148.35,148.31,148.32,77600000.0
2009-11-02 06:05:00,148.32,148.32,148.3,148.31,52100000.0
2009-11-02 06:06:00,148.31,148.32,148.3,148.305,51100000.0
2009-11-02 06:07:00,148.31,148.32,148.3,148.32,72800000.0
2009-11-02 06:08:00,148.32,148.365,148.31,148.34,93300000.0
2009-11-02 06:09:00,148.34,148.35,148.305,148.31,62600000.0
2009-11-02 06:10:00,148.315,148.405,148.315,148.405,87700000.0
2009-11-02 06:11:00,148.405,148.475,148.405,148.475,90300000.0
2009-11-02 06:12:00,148.475,148.475,148.4,148.405,100000000.0
2009-11-02 06:13:00,148.415,148.415,148.38,148.39,31300000.0
2009-11-02 06:14:00,148.39,148.43,148.39,148.43,51600000.0
2009-11-02 06:15:00,148.42,148.44,148.42,148.44,110400000.0
2009-11-02 06:16:00,148.445,148.445,148.425,148.435,54500000.0
2009-11-02 06:17:00,148.43,148.44,148.42,148.42,70700000.0
2009-11-02 06:18:00,148.42,148.455,148.42,148.44,91200000.0
2009-11-02 06:19:00,148.44,148.485,148.435,148.485,99400000.0
2009-11-02 06:20:00,148.485,148.535,148.46,148.5,95400000.0
2009-11-02 06:21:00,148.5,148.515,148.495,148.51,43400000.0
2009-11-02 06:22:00,148.52,148.53,148.5,148.505,67400000.0
2009-11-02 06:23:00,148.505,148.51,148.475,148.48,51800000.0
2009-11-02 06:24:00,148.475,148.51,148.475,148.495,56400000.0
2009-11-02 06:25:00,148.495,148.5,148.455,148.465,56300000.0
2009-11-02 06:26:00,148.465,148.51,148.465,148.505,129900000.0
2009-11-02 06:27:00,148.505,148.505,148.46,148.485,80200000.0
2009-11-02 06:28:00,148.49,148.515,148.455,148.46,132800000.0
2009-11-02 06:29:00,148.46,148.46,148.37,148.37,218400000.0
2009-11-02 06:30:00,148.37,148.375,148.34,148.355,120000000.0
2009-11-02 06:31:00,148.365,148.365,148.335,148.345,78400000.0
2009-11-02 06:32:00,148.345,148.355,148.335,148.335,51100000.0
2009-11-02 06:33:00,148.335,148.37,148.335,148.35,99600000.0
2009-11-02 06:34:00,148.35,148.35,148.305,148.31,87100000.0
2009-11-02 06:35:00,148.31,148.35,148.3,148.32,126300000.0
2009-11-02 06:36:00,148.32,148.35,148.295,148.295,128700000.0
2009-11-02 06:37:00,148.295,148.325,148.295,148.3,139500000.0
2009-11-02 06:38:00,148.3,148.32,148.3,148.32,77300000.0
2009-11-02 06:39:00,148.325,148.33,148.315,148.325,24200000.0
2009-11-02 06:40:00,148.32,148.34,148.315,148.33,149000000.0
2009-11-02 06:41:00,148.325,148.33,148.31,148.31,94200000.0
2009-11-02 06:42:00,148.31,148.31,148.31,148.31,7300000.0
2009-11-02 06:43:00,148.305,148.305,148.285,148.285,82400000.0
2009-11-02 06:44:00,148.28,148.28,148.25,148.25,94800000.0
2009-11-02 06:45:00,148.25,148.265,148.21,148.215,221200000.0
2009-11-02 06:46:00,148.215,148.215,148.175,148.19,115800000.0
2009-11-02 06:47:00,148.19,148.19,148.16,148.165,89700000.0
2009-11-02 06:48:00,148.17,148.195,148.165,148.185,102400000.0
2009-11-02 06:49:00,148.19,148.195,148.175,148.18,121800000.0
2009-11-02 06:50:00,148.18,148.185,148.18,148.18,57600000.0
2009-11-02 06:51:00,148.18,148.18,148.165,148.18,23800000.0
2009-11-02 06:52:00,148.18,148.18,148.17,148.18,57300000.0
2009-11-02 06:53:00,148.17,148.19,148.165,148.18,126000000.0
2009-11-02 06:54:00,148.17,148.175,148.145,148.16,70300000.0
2009-11-02 06:55:00,148.105,148.145,148.105,148.14,106300000.0
2009-11-02 06:56:00,148.14,148.145,148.135,148.135,42200000.0
2009-11-02 06:57:00,148.14,148.17,148.14,148.14,61600000.0
2009-11-02 06:58:00,148.14,148.18,148.14,148.165,64200000.0
2009-11-02 06:59:00,148.165,148.165,148.16,148.165,21300000.0
2009-11-02 07:00:00,148.165,148.18,148.165,148.175,36500000.0
2009-11-02 07:01:00,148.18,148.24,148.18,148.24,175500000.0
2009-11-02 07:02:00,148.235,148.235,148.195,148.205,93600000.0
2009-11-02 07:03:00,148.205,148.22,148.205,148.215,42700000.0
2009-11-02 07:04:00,148.215,148.215,148.145,148.165,196100000.0
2009-11-02 07:05:00,148.16,148.195,148.15,148.165,105500000.0
2009-11-02 07:06:00,148.17,148.185,148.09,148.1,121800000.0
2009-11-02 07:07:00,148.095,148.11,148.09,148.11,40500000.0
2009-11-02 07:08:00,148.115,148.115,148.105,148.105,58900000.0
2009-11-02 07:09:00,148.11,148.11,148.015,148.02,224000000.0
2009-11-02 07:10:00,148.02,148.11,148.02,148.11,217150000.0
2009-11-02 07:11:00,148.11,148.145,148.105,148.135,196150000.0
2009-11-02 07:12:00,148.135,148.145,148.12,148.145,93000000.0
2009-11-02 07:13:00,148.145,148.15,148.145,148.145,63000000.0
2009-11-02 07:14:00,148.145,148.155,148.125,148.125,180200000.0
2009-11-02 07:15:00,148.13,148.155,148.125,148.135,121830000.0
2009-11-02 07:16:00,148.135,148.16,148.12,148.125,152000000.0
2009-11-02 07:17:00,148.125,148.135,148.11,148.12,32600000.0
2009-11-02 07:18:00,148.12,148.12,148.105,148.105,14600000.0
2009-11-02 07:19:00,148.12,148.12,148.065,148.085,81100000.0
2009-11-02 07:20:00,148.095,148.115,148.085,148.085,75800000.0
2009-11-02 07:21:00,148.085,148.085,148.005,148.015,130900000.0
2009-11-02 07:22:00,148.02,148.025,147.995,148.015,98200000.0
2009-11-02 07:23:00,148.01,148.035,148.0,148.03,142200000.0
2009-11-02 07:24:00,148.025,148.115,148.015,148.055,137610000.0
2009-11-02 07:25:00,148.06,148.13,148.06,148.12,82730000.0
2009-11-02 07:26:00,148.115,148.12,148.09,148.115,68820000.0
2009-11-02 07:27:00,148.115,148.135,148.11,148.11,63210000.0
2009-11-02 07:28:00,148.11,148.11,148.05,148.06,111300000.0
2009-11-02 07:29:00,148.06,148.12,148.06,148.095,148540000.0
2009-11-02 07:30:00,148.09,148.1,148.085,148.09,99400000.0
2009-11-02 07:31:00,148.09,148.105,148.09,148.095,112920000.0
2009-11-02 07:32:00,148.095,148.11,148.08,148.095,71400000.0
2009-11-02 07:33:00,148.095,148.145,148.095,148.145,84800000.0
2009-11-02 07:34:00,148.15,148.16,148.135,148.135,61100000.0
2009-11-02 07:35:00,148.135,148.155,148.135,148.155,95600000.0
2009-11-02 07:36:00,148.15,148.185,148.15,148.17,162800000.0
2009-11-02 07:37:00,148.17,148.175,148.12,148.155,115600000.0
2009-11-02 07:38:00,148.155,148.165,148.155,148.16,102100000.0
2009-11-02 07:39:00,148.175,148.175,148.15,148.165,43800000.0
2009-11-02 07:40:00,148.15,148.185,148.145,148.18,67800000.0
2009-11-02 07:41:00,148.175,148.18,148.17,148.18,25100000.0
2009-11-02 07:42:00,148.175,148.18,148.175,148.175,42800000.0
2009-11-02 07:43:00,148.175,148.175,148.175,148.175,10100000.0
2009-11-02 07:44:00,148.175,148.175,148.125,148.13,108300000.0
2009-11-02 07:45:00,148.13,148.155,148.105,148.115,132400000.0
2009-11-02 07:46:00,148.11,148.11,147.995,148.045,235800000.0
2009-11-02 07:47:00,148.06,148.06,148.015,148.02,254200000.0
2009-11-02 07:48:00,148.02,148.07,148.02,148.06,159500000.0
2009-11-02 07:49:00,148.065,148.065,148.045,148.045,112000000.0
2009-11-02 07:50:00,148.04,148.055,148.035,148.05,99000000.0
2009-11-02 07:51:00,148.05,148.07,148.03,148.045,134300000.0
2009-11-02 07:52:00,148.055,148.06,148.045,148.05,104600000.0
2009-11-02 07:53:00,148.05,148.105,148.045,148.08,157800000.0
2009-11-02 07:54:00,148.07,148.09,148.065,148.09,138600000.0
2009-11-02 07:55:00,148.085,148.11,148.085,148.1,125900000.0
2009-11-02 07:56:00,148.1,148.14,148.095,148.135,109000000.0
2009-11-02 07:57:00,148.135,148.165,148.125,148.165,89600000.0
2009-11-02 07:58:00,148.16,148.31,148.16,148.31,195200000.0
2009-11-02 07:59:00,148.31,148.355,148.305,148.305,170200000.0
2009-11-02 08:00:00,148.305,148.32,148.28,148.31,102100000.0
2009-11-02 08:01:00,148.31,148.35,148.3,148.315,104300000.0
2009-11-02 08:02:00,148.315,148.335,148.315,148.33,67700000.0
2009-11-02 08:03:00,148.325,148.345,148.32,148.345,74700000.0
2009-11-02 08:04:00,148.345,148.375,148.345,148.35,82800000.0
2009-11-02 08:05:00,148.355,148.37,148.345,148.355,169300000.0
2009-11-02 08:06:00,148.345,148.355,148.325,148.325,75200000.0
2009-11-02 08:07:00,148.32,148.32,148.295,148.305,75000000.0
2009-11-02 08:08:00,148.315,148.325,148.275,148.3,144300000.0
2009-11-02 08:09:00,148.31,148.31,148.275,148.275,130000000.0
2009-11-02 08:10:00,148.275,148.275,148.255,148.26,52400000.0
2009-11-02 08:11:00,148.265,148.27,148.265,148.27,53500000.0
2009-11-02 08:12:00,148.265,148.3,148.265,148.3,74200000.0
2009-11-02 08:13:00,148.295,148.305,148.265,148.265,120200000.0
2009-11-02 08:14:00,148.265,148.375,148.265,148.345,265300000.0
2009-11-02 08:15:00,148.345,148.345,148.31,148.335,175900000.0
2009-11-02 08:16:00,148.34,148.345,148.31,148.32,108900000.0
2009-11-02 08:17:00,148.335,148.37,148.325,148.365,138800000.0
2009-11-02 08:18:00,148.36,148.385,148.325,148.35,190500000.0
2009-11-02 08:19:00,148.345,148.345,148.28,148.295,108900000.0
2009-11-02 08:20:00,148.295,148.3,148.275,148.285,84100000.0
2009-11-02 08:21:00,148.285,148.295,148.265,148.27,74000000.0
2009-11-02 08:22:00,148.27,148.27,148.24,148.27,161500000.0
2009-11-02 08:23:00,148.27,148.29,148.265,148.275,67000000.0
2009-11-02 08:24:00,148.285,148.29,148.245,148.25,81600000.0
2009-11-02 08:25:00,148.25,148.28,148.225,148.225,102200000.0
2009-11-02 08:26:00,148.225,148.23,148.095,148.105,139400000.0
2009-11-02 08:27:00,148.105,148.155,148.095,148.13,278200000.0
2009-11-02 08:28:00,148.13,148.14,148.105,148.115,117600000.0
2009-11-02 08:29:00,148.12,148.17,148.12,148.125,161300000.0
2009-11-02 08:30:00,148.125,148.125,148.085,148.085,149100000.0
2009-11-02 08:31:00,148.085,148.15,148.08,148.12,126000000.0
2009-11-02 08:32:00,148.12,148.125,148.12,148.12,79200000.0
2009-11-02 08:33:00,148.12,148.14,148.12,148.135,79000000.0
2009-11-02 08:34:00,148.135,148.205,148.135,148.165,136300000.0
2009-11-02 08:35:00,148.17,148.265,148.165,148.265,166600000.0
2009-11-02 08:36:00,148.265,148.35,148.26,148.27,271400000.0
2009-11-02 08:37:00,148.27,148.3,148.25,148.275,116200000.0
2009-11-02 08:38:00,148.27,148.27,148.24,148.245,76200000.0
2009-11-02 08:39:00,148.245,148.245,148.195,148.225,107400000.0
2009-11-02 08:40:00,148.225,148.23,148.21,148.21,59500000.0
2009-11-02 08:41:00,148.21,148.21,148.19,148.195,74800000.0
2009-11-02 08:42:00,148.2,148.22,148.18,148.22,93600000.0
2009-11-02 08:43:00,148.22,148.22,148.22,148.22,4800000.0
2009-11-02 08:44:00,148.22,148.245,148.22,148.235,84900000.0
2009-11-02 08:45:00,148.23,148.235,148.225,148.225,94300000.0
2009-11-02 08:46:00,148.23,148.25,148.21,148.21,109900000.0
2009-11-02 08:47:00,148.21,148.235,148.205,148.23,130700000.0
2009-11-02 08:48:00,148.23,148.25,148.225,148.25,33500000.0
2009-11-02 08:49:00,148.25,148.25,148.25,148.25,4200000.0
2009-11-02 08:50:00,148.24,148.24,148.235,148.235,38600000.0
2009-11-02 08:51:00,148.235,148.235,148.2,148.215,160300000.0
2009-11-02 08:52:00,148.21,148.225,148.175,148.175,97600000.0
2009-11-02 08:53:00,148.175,148.195,148.17,148.19,162800000.0
2009-11-02 08:54:00,148.19,148.255,148.18,148.245,240400000.0
2009-11-02 08:55:00,148.245,148.28,148.245,148.25,158000000.0
2009-11-02 08:56:00,148.25,148.285,148.25,148.285,146100000.0
2009-11-02 08:57:00,148.285,148.285,148.26,148.275,85200000.0
2009-11-02 08:58:00,148.275,148.285,148.26,148.265,116500000.0
2009-11-02 08:59:00,148.27,148.345,148.27,148.345,183500000.0
2009-11-02 09:00:00,148.35,148.355,148.285,148.285,98300000.0
2009-11-02 09:01:00,148.285,148.285,148.055,148.055,235500000.0
2009-11-02 09:02:00,148.055,148.06,147.97,148.01,252100000.0
2009-11-02 09:03:00,148.01,148.01,147.97,147.975,157500000.0
2009-11-02 09:04:00,147.975,147.98,147.815,147.84,298100000.0
2009-11-02 09:05:00,147.84,147.9,147.835,147.895,201200000.0
2009-11-02 09:06:00,147.9,147.91,147.855,147.87,275200000.0
2009-11-02 09:07:00,147.87,147.915,147.87,147.905,225700000.0
2009-11-02 09:08:00,147.91,147.955,147.89,147.955,156800000.0
2009-11-02 09:09:00,147.955,148.015,147.955,148.0,213000000.0
2009-11-02 09:10:00,148.0,148.005,147.895,147.895,227000000.0
2009-11-02 09:11:00,147.91,147.915,147.845,147.865,273100000.0
2009-11-02 09:12:00,147.865,147.87,147.73,147.77,288100000.0
2009-11-02 09:13:00,147.775,147.795,147.72,147.72,174800000.0
2009-11-02 09:14:00,147.725,147.79,147.685,147.78,218800000.0
2009-11-02 09:15:00,147.785,147.865,147.785,147.785,207100000.0
2009-11-02 09:16:00,147.785,147.825,147.77,147.81,167900000.0
2009-11-02 09:17:00,147.815,147.875,147.81,147.875,218300000.0
2009-11-02 09:18:00,147.875,147.985,147.86,147.98,210000000.0
2009-11-02 09:19:00,147.98,148.055,147.94,148.01,198800000.0
2009-11-02 09:20:00,148.01,148.06,148.005,148.035,135700000.0
2009-11-02 09:21:00,148.03,148.06,147.99,148.015,172900000.0
2009-11-02 09:22:00,148.015,148.075,147.965,148.075,231300000.0
2009-11-02 09:23:00,148.075,148.15,148.075,148.145,179700000.0
2009-11-02 09:24:00,148.145,148.145,148.1,148.105,114100000.0
2009-11-02 09:25:00,148.105,148.115,148.09,148.11,139900000.0
2009-11-02 09:26:00,148.1,148.105,148.04,148.085,168000000.0
2009-11-02 09:27:00,148.09,148.09,148.045,148.05,173700000.0
2009-11-02 09:28:00,148.05,148.065,148.05,148.06,182700000.0
2009-11-02 09:29:00,148.06,148.065,148.04,148.04,157900000.0
2009-11-02 09:30:00,148.035,148.07,148.035,148.055,127900000.0
2009-11-02 09:31:00,148.055,148.115,148.03,148.105,290000000.0
2009-11-02 09:32:00,148.105,148.115,148.075,148.105,119800000.0
2009-11-02 09:33:00,148.105,148.105,148.065,148.065,125300000.0
2009-11-02 09:34:00,148.06,148.07,148.035,148.055,118500000.0
2009-11-02 09:35:00,148.07,148.07,148.04,148.05,162700000.0
2009-11-02 09:36:00,148.05,148.055,148.035,148.035,162900000.0
2009-11-02 09:37:00,148.04,148.055,148.03,148.04,102500000.0
2009-11-02 09:38:00,148.04,148.05,148.015,148.025,115500000.0
2009-11-02 09:39:00,148.03,148.03,148.0,148.0,107500000.0
2009-11-02 09:40:00,148.0,148.01,147.995,147.995,150900000.0
2009-11-02 09:41:00,147.995,148.04,147.995,148.0,157400000.0
2009-11-02 09:42:00,147.995,147.995,147.95,147.95,215500000.0
2009-11-02 09:43:00,147.945,147.95,147.86,147.86,165600000.0
2009-11-02 09:44:00,147.855,147.89,147.83,147.87,212400000.0
2009-11-02 09:45:00,147.86,147.95,147.86,147.95,194800000.0
2009-11-02 09:46:00,147.95,147.975,147.94,147.95,137300000.0
2009-11-02 09:47:00,147.95,148.02,147.95,148.01,167700000.0
2009-11-02 09:48:00,148.005,148.035,148.0,148.025,146600000.0
2009-11-02 09:49:00,148.025,148.025,147.98,147.98,140000000.0
2009-11-02 09:50:00,147.98,148.02,147.98,148.015,179800000.0
2009-11-02 09:51:00,148.01,148.045,147.96,148.045,223900000.0
2009-11-02 09:52:00,148.045,148.06,148.005,148.02,179400000.0
2009-11-02 09:53:00,148.02,148.03,147.995,147.995,104000000.0
2009-11-02 09:54:00,147.995,148.05,147.985,148.04,130900000.0
2009-11-02 09:55:00,148.045,148.05,148.02,148.04,115400000.0
2009-11-02 09:56:00,148.04,148.055,148.015,148.03,149500000.0
2009-11-02 09:57:00,148.025,148.06,148.005,148.05,217500000.0
2009-11-02 09:58:00,148.05,148.075,148.05,148.06,143800000.0
2009-11-02 09:59:00,148.06,148.06,147.905,147.905,116300000.0
2009-11-02 10:00:00,147.905,147.955,147.85,147.95,137600000.0
2009-11-02 10:01:00,147.95,147.95,147.87,147.925,146900000.0
2009-11-02 10:02:00,147.925,147.955,147.9,147.95,133500000.0
2009-11-02 10:03:00,147.95,147.99,147.95,147.985,136200000.0
2009-11-02 10:04:00,147.985,148.025,147.98,148.015,116200000.0
2009-11-02 10:05:00,148.025,148.09,148.01,148.075,124700000.0
2009-11-02 10:06:00,148.075,148.1,147.88,147.885,190000000.0
2009-11-02 10:07:00,147.895,147.93,147.625,147.625,195000000.0
2009-11-02 10:08:00,147.62,147.64,147.53,147.56,204600000.0
2009-11-02 10:09:00,147.555,147.625,147.515,147.515,250300000.0
2009-11-02 10:10:00,147.515,147.535,147.45,147.45,191900000.0
2009-11-02 10:11:00,147.455,147.48,147.43,147.43,193700000.0
2009-11-02 10:12:00,147.43,147.43,147.31,147.355,186100000.0
2009-11-02 10:13:00,147.355,147.375,147.325,147.35,180600000.0
2009-11-02 10:14:00,147.35,147.505,147.345,147.415,185300000.0
2009-11-02 10:15:00,147.415,147.435,147.385,147.415,137300000.0
2009-11-02 10:16:00,147.415,147.455,147.395,147.425,183500000.0
2009-11-02 10:17:00,147.425,147.43,147.39,147.4,208500000.0
2009-11-02 10:18:00,147.4,147.485,147.395,147.475,165000000.0
2009-11-02 10:19:00,147.475,147.49,147.455,147.475,113900000.0
2009-11-02 10:20:00,147.475,147.56,147.475,147.545,112600000.0
2009-11-02 10:21:00,147.54,147.645,147.54,147.6,251200000.0
2009-11-02 10:22:00,147.6,147.625,147.45,147.485,260300000.0
2009-11-02 10:23:00,147.485,147.51,147.475,147.505,91900000.0
2009-11-02 10:24:00,147.505,147.52,147.49,147.51,126700000.0
2009-11-02 10:25:00,147.52,147.61,147.52,147.57,136400000.0
2009-11-02 10:26:00,147.575,147.585,147.525,147.55,118400000.0
2009-11-02 10:27:00,147.55,147.555,147.52,147.52,108500000.0
2009-11-02 10:28:00,147.52,147.585,147.515,147.58,99700000.0
2009-11-02 10:29:00,147.58,147.635,147.58,147.615,127800000.0
2009-11-02 10:30:00,147.615,147.62,147.58,147.585,100600000.0
2009-11-02 10:31:00,147.585,147.59,147.545,147.545,93500000.0
2009-11-02 10:32:00,147.545,147.555,147.435,147.47,189200000.0
2009-11-02 10:33:00,147.47,147.51,147.47,147.505,104400000.0
2009-11-02 10:34:00,147.505,147.57,147.49,147.56,125100000.0
2009-11-02 10:35:00,147.56,147.59,147.54,147.58,146000000.0
2009-11-02 10:36:00,147.56,147.565,147.515,147.525,183400000.0
2009-11-02 10:37:00,147.53,147.58,147.525,147.565,140100000.0
2009-11-02 10:38:00,147.565,147.685,147.565,147.675,140000000.0
2009-11-02 10:39:00,147.675,147.71,147.645,147.695,117700000.0
2009-11-02 10:40:00,147.69,147.705,147.65,147.66,73600000.0
2009-11-02 10:41:00,147.665,147.705,147.65,147.705,144800000.0
2009-11-02 10:42:00,147.695,147.795,147.685,147.695,240300000.0
2009-11-02 10:43:00,147.695,147.695,147.63,147.63,184600000.0
2009-11-02 10:44:00,147.62,147.685,147.62,147.68,147600000.0
2009-11-02 10:45:00,147.68,147.685,147.65,147.675,161300000.0
2009-11-02 10:46:00,147.67,147.73,147.665,147.695,173100000.0
2009-11-02 10:47:00,147.695,147.72,147.685,147.715,107400000.0
2009-11-02 10:48:00,147.715,147.735,147.7,147.7,109500000.0
2009-11-02 10:49:00,147.71,147.73,147.675,147.68,160300000.0
2009-11-02 10:50:00,147.67,147.735,147.67,147.725,134300000.0
2009-11-02 10:51:00,147.73,147.735,147.71,147.71,106000000.0
2009-11-02 10:52:00,147.705,147.76,147.695,147.755,130200000.0
2009-11-02 10:53:00,147.755,147.805,147.75,147.795,148600000.0
2009-11-02 10:54:00,147.795,147.865,147.79,147.86,123900000.0
2009-11-02 10:55:00,147.865,147.955,147.865,147.945,235800000.0
2009-11-02 10:56:00,147.95,147.98,147.925,147.955,219000000.0
2009-11-02 10:57:00,147.955,147.955,147.93,147.935,113300000.0
2009-11-02 10:58:00,147.935,147.945,147.88,147.895,136100000.0
2009-11-02 10:59:00,147.9,147.91,147.81,147.84,283300000.0
2009-11-02 11:00:00,147.84,147.88,147.805,147.865,242700000.0
2009-11-02 11:01:00,147.86,147.93,147.845,147.895,228200000.0
2009-11-02 11:02:00,147.885,147.895,147.795,147.815,271600000.0
2009-11-02 11:03:00,147.83,147.855,147.805,147.82,311500000.0
2009-11-02 11:04:00,147.815,147.815,147.66,147.66,196000000.0
2009-11-02 11:05:00,147.665,147.705,147.62,147.625,149400000.0
2009-11-02 11:06:00,147.625,147.665,147.625,147.65,181400000.0
2009-11-02 11:07:00,147.65,147.67,147.63,147.63,135300000.0
2009-11-02 11:08:00,147.63,147.63,147.6,147.62,94700000.0
2009-11-02 11:09:00,147.62,147.625,147.58,147.58,111200000.0
2009-11-02 11:10:00,147.58,147.61,147.54,147.57,117400000.0
2009-11-02 11:11:00,147.57,147.6,147.565,147.58,128700000.0
2009-11-02 11:12:00,147.58,147.645,147.58,147.64,135600000.0
2009-11-02 11:13:00,147.64,147.655,147.6,147.6,134700000.0
2009-11-02 11:14:00,147.605,147.605,147.53,147.56,139300000.0
2009-11-02 11:15:00,147.56,147.56,147.515,147.525,98000000.0
2009-11-02 11:16:00,147.525,147.525,147.435,147.445,158700000.0
2009-11-02 11:17:00,147.445,147.51,147.44,147.51,135800000.0
2009-11-02 11:18:00,147.52,147.555,147.44,147.495,187400000.0
2009-11-02 11:19:00,147.49,147.53,147.47,147.485,198100000.0
2009-11-02 11:20:00,147.485,147.55,147.47,147.495,147700000.0
2009-11-02 11:21:00,147.495,147.54,147.45,147.45,104300000.0
2009-11-02 11:22:00,147.45,147.515,147.45,147.51,89400000.0
2009-11-02 11:23:00,147.51,147.51,147.455,147.47,78100000.0
2009-11-02 11:24:00,147.47,147.48,147.44,147.48,80300000.0
2009-11-02 11:25:00,147.48,147.5,147.465,147.5,61000000.0
2009-11-02 11:26:00,147.5,147.505,147.475,147.48,59900000.0
2009-11-02 11:27:00,147.48,147.485,147.445,147.445,93500000.0
2009-11-02 11:28:00,147.445,147.93,147.445,147.76,199000000.0
2009-11-02 11:29:00,147.76,147.85,147.67,147.815,214900000.0
2009-11-02 11:30:00,147.815,147.835,147.785,147.8,161400000.0
2009-11-02 11:31:00,147.8,147.8,147.67,147.69,163300000.0
2009-11-02 11:32:00,147.69,147.765,147.665,147.75,197800000.0
2009-11-02 11:33:00,147.75,147.97,147.75,147.97,239000000.0
2009-11-02 11:34:00,147.97,147.985,147.895,147.93,230200000.0
2009-11-02 11:35:00,147.93,147.93,147.86,147.86,175800000.0
2009-11-02 11:36:00,147.86,147.86,147.78,147.795,137000000.0
2009-11-02 11:37:00,147.79,147.905,147.79,147.905,207400000.0
2009-11-02 11:38:00,147.92,147.965,147.82,147.82,262600000.0
2009-11-02 11:39:00,147.825,147.825,147.785,147.785,164000000.0
2009-11-02 11:40:00,147.785,147.83,147.705,147.815,201200000.0
2009-11-02 11:41:00,147.815,147.945,147.755,147.945,259100000.0
2009-11-02 11:42:00,147.95,147.96,147.85,147.915,183700000.0
2009-11-02 11:43:00,147.925,147.955,147.905,147.915,144600000.0
2009-11-02 11:44:00,147.9,147.9,147.8,147.835,135200000.0
2009-11-02 11:45:00,147.835,147.835,147.745,147.78,199400000.0
2009-11-02 11:46:00,147.79,147.825,147.77,147.825,88400000.0
2009-11-02 11:47:00,147.825,147.85,147.82,147.83,143700000.0
2009-11-02 11:48:00,147.83,147.83,147.725,147.75,111600000.0
2009-11-02 11:49:00,147.75,147.795,147.74,147.775,166100000.0
2009-11-02 11:50:00,147.77,147.825,147.765,147.82,191900000.0
2009-11-02 11:51:00,147.82,147.865,147.82,147.84,100900000.0
2009-11-02 11:52:00,147.845,147.89,147.835,147.84,180600000.0
2009-11-02 11:53:00,147.845,147.93,147.845,147.93,153300000.0
2009-11-02 11:54:00,147.925,147.945,147.855,147.86,176600000.0
2009-11-02 11:55:00,147.86,147.895,147.86,147.89,129900000.0
2009-11-02 11:56:00,147.89,147.9,147.865,147.865,118700000.0
2009-11-02 11:57:00,147.87,147.905,147.865,147.875,171900000.0
2009-11-02 11:58:00,147.885,147.9,147.855,147.89,210800000.0
2009-11-02 11:59:00,147.895,147.95,147.895,147.91,154300000.0
2009-11-02 12:00:00,147.91,147.95,147.895,147.91,214300000.0
2009-11-02 12:01:00,147.915,148.155,147.9,148.15,256500000.0
2009-11-02 12:02:00,148.14,148.285,148.13,148.205,217400000.0
2009-11-02 12:03:00,148.205,148.205,148.14,148.145,253000000.0
2009-11-02 12:04:00,148.145,148.145,148.105,148.135,195000000.0
2009-11-02 12:05:00,148.13,148.135,148.075,148.115,212700000.0
2009-11-02 12:06:00,148.125,148.125,148.055,148.055,170400000.0
2009-11-02 12:07:00,148.055,148.12,148.055,148.11,132700000.0
2009-11-02 12:08:00,148.11,148.135,148.1,148.12,158100000.0
2009-11-02 12:09:00,148.12,148.16,148.075,148.105,232200000.0
2009-11-02 12:10:00,148.105,148.15,148.07,148.145,160100000.0
2009-11-02 12:11:00,148.145,148.15,148.05,148.055,134000000.0
2009-11-02 12:12:00,148.055,148.125,148.055,148.105,192100000.0
2009-11-02 12:13:00,148.105,148.17,148.105,148.135,172400000.0
2009-11-02 12:14:00,148.13,148.145,148.12,148.125,80200000.0
2009-11-02 12:15:00,148.12,148.125,148.075,148.075,127000000.0
2009-11-02 12:16:00,148.075,148.105,148.045,148.085,211300000.0
2009-11-02 12:17:00,148.085,148.085,148.045,148.06,121500000.0
2009-11-02 12:18:00,148.05,148.06,148.035,148.035,151200000.0
2009-11-02 12:19:00,148.035,148.075,148.02,148.065,140100000.0
2009-11-02 12:20:00,148.06,148.06,147.95,147.96,149200000.0
2009-11-02 12:21:00,147.955,147.96,147.92,147.92,123500000.0
2009-11-02 12:22:00,147.92,148.005,147.915,147.985,195500000.0
2009-11-02 12:23:00,147.98,148.005,147.94,147.95,148400000.0
2009-11-02 12:24:00,147.95,147.965,147.93,147.935,121200000.0
2009-11-02 12:25:00,147.935,147.94,147.82,147.86,137800000.0
2009-11-02 12:26:00,147.875,147.905,147.875,147.875,91900000.0
2009-11-02 12:27:00,147.875,147.915,147.865,147.885,145400000.0
2009-11-02 12:28:00,147.885,147.895,147.875,147.875,86200000.0
2009-11-02 12:29:00,147.875,147.88,147.84,147.87,147900000.0
2009-11-02 12:30:00,147.865,147.88,147.845,147.855,109200000.0
2009-11-02 12:31:00,147.855,147.88,147.85,147.87,92400000.0
2009-11-02 12:32:00,147.87,147.875,147.815,147.87,123400000.0
2009-11-02 12:33:00,147.87,147.87,147.795,147.795,162600000.0
2009-11-02 12:34:00,147.795,147.8,147.74,147.76,200500000.0
2009-11-02 12:35:00,147.755,147.85,147.75,147.81,203200000.0
2009-11-02 12:36:00,147.815,147.83,147.75,147.75,241300000.0
2009-11-02 12:37:00,147.745,147.81,147.73,147.775,233500000.0
2009-11-02 12:38:00,147.775,147.78,147.72,147.735,120300000.0
2009-11-02 12:39:00,147.755,147.755,147.74,147.75,61500000.0
2009-11-02 12:40:00,147.76,147.81,147.76,147.81,109800000.0
2009-11-02 12:41:00,147.81,147.815,147.785,147.815,84100000.0
2009-11-02 12:42:00,147.81,147.885,147.805,147.86,107400000.0
2009-11-02 12:43:00,147.865,147.885,147.825,147.83,135400000.0
2009-11-02 12:44:00,147.83,147.83,147.815,147.815,60700000.0
2009-11-02 12:45:00,147.82,147.82,147.77,147.775,97300000.0
2009-11-02 12:46:00,147.77,147.775,147.755,147.765,114400000.0
2009-11-02 12:47:00,147.765,147.775,147.735,147.735,85600000.0
2009-11-02 12:48:00,147.735,147.735,147.64,147.65,184800000.0
2009-11-02 12:49:00,147.65,147.685,147.65,147.67,59200000.0
2009-11-02 12:50:00,147.665,147.665,147.59,147.61,195000000.0
2009-11-02 12:51:00,147.61,147.635,147.6,147.635,111200000.0
2009-11-02 12:52:00,147.63,147.66,147.63,147.65,183300000.0
2009-11-02 12:53:00,147.65,147.66,147.64,147.65,152700000.0
2009-11-02 12:54:00,147.65,147.67,147.64,147.645,126600000.0
2009-11-02 12:55:00,147.645,147.67,147.645,147.665,75900000.0
2009-11-02 12:56:00,147.665,147.665,147.59,147.59,69200000.0
2009-11-02 12:57:00,147.59,147.595,147.575,147.585,114300000.0
2009-11-02 12:58:00,147.585,147.615,147.565,147.565,134200000.0
2009-11-02 12:59:00,147.565,147.565,147.545,147.56,149800000.0
2009-11-02 13:00:00,147.56,147.57,147.545,147.555,116300000.0
2009-11-02 13:01:00,147.555,147.555,147.55,147.555,71200000.0
2009-11-02 13:02:00,147.555,147.555,147.475,147.48,131000000.0
2009-11-02 13:03:00,147.48,147.5,147.42,147.42,99780000.0
2009-11-02 13:04:00,147.41,147.415,147.325,147.33,219000000.0
2009-11-02 13:05:00,147.33,147.335,147.21,147.21,237080000.0
2009-11-02 13:06:00,147.21,147.225,147.18,147.215,181360000.0
2009-11-02 13:07:00,147.215,147.335,147.215,147.32,166690000.0
2009-11-02 13:08:00,147.32,147.325,147.28,147.285,170930000.0
2009-11-02 13:09:00,147.285,147.34,147.275,147.275,113190000.0
2009-11-02 13:10:00,147.275,147.3,147.17,147.17,134700000.0
2009-11-02 13:11:00,147.17,147.17,147.06,147.12,250860000.0
2009-11-02 13:12:00,147.12,147.165,147.095,147.145,143630000.0
2009-11-02 13:13:00,147.16,147.17,147.125,147.17,139560000.0
2009-11-02 13:14:00,147.17,147.175,147.13,147.14,91400000.0
2009-11-02 13:15:00,147.14,147.175,147.11,147.12,163200000.0
2009-11-02 13:16:00,147.13,147.18,147.12,147.18,236860000.0
2009-11-02 13:17:00,147.18,147.255,147.165,147.245,151680000.0
2009-11-02 13:18:00,147.245,147.25,147.215,147.245,168370000.0
2009-11-02 13:19:00,147.245,147.275,147.225,147.265,159900000.0
2009-11-02 13:20:00,147.265,147.315,147.265,147.3,139700000.0
2009-11-02 13:21:00,147.3,147.31,147.23,147.265,133800000.0
2009-11-02 13:22:00,147.265,147.27,147.245,147.265,63300000.0
2009-11-02 13:23:00,147.26,147.27,147.24,147.265,147700000.0
2009-11-02 13:24:00,147.27,147.33,147.265,147.315,143300000.0
2009-11-02 13:25:00,147.315,147.33,147.28,147.33,157800000.0
2009-11-02 13:26:00,147.33,147.365,147.235,147.305,246200000.0
2009-11-02 13:27:00,147.31,147.335,147.3,147.315,180300000.0
2009-11-02 13:28:00,147.315,147.345,147.305,147.305,166600000.0
2009-11-02 13:29:00,147.3,147.31,147.265,147.3,239800000.0
2009-11-02 13:30:00,147.295,147.33,147.275,147.29,149900000.0
2009-11-02 13:31:00,147.295,147.31,147.27,147.28,149000000.0
2009-11-02 13:32:00,147.28,147.305,147.25,147.265,180500000.0
2009-11-02 13:33:00,147.265,147.32,147.26,147.31,189300000.0
2009-11-02 13:34:00,147.305,147.305,147.255,147.295,198700000.0
2009-11-02 13:35:00,147.29,147.29,147.25,147.255,128100000.0
2009-11-02 13:36:00,147.255,147.3,147.25,147.295,129100000.0
2009-11-02 13:37:00,147.325,147.325,147.27,147.29,169200000.0
2009-11-02 13:38:00,147.29,147.29,147.24,147.24,142600000.0
2009-11-02 13:39:00,147.255,147.26,147.22,147.24,101200000.0
2009-11-02 13:40:00,147.24,147.265,147.215,147.265,132900000.0
2009-11-02 13:41:00,147.265,147.31,147.24,147.275,196600000.0
2009-11-02 13:42:00,147.275,147.295,147.25,147.29,181300000.0
2009-11-02 13:43:00,147.29,147.29,147.27,147.27,124800000.0
2009-11-02 13:44:00,147.27,147.275,147.225,147.245,157300000.0
2009-11-02 13:45:00,147.24,147.24,147.19,147.205,178100000.0
2009-11-02 13:46:00,147.205,147.23,147.19,147.22,93100000.0
2009-11-02 13:47:00,147.22,147.235,147.165,147.165,202100000.0
2009-11-02 13:48:00,147.165,147.165,147.14,147.145,93500000.0
2009-11-02 13:49:00,147.165,147.205,147.16,147.205,76300000.0
2009-11-02 13:50:00,147.205,147.235,147.195,147.23,73900000.0
2009-11-02 13:51:00,147.23,147.245,147.19,147.195,180600000.0
2009-11-02 13:52:00,147.185,147.205,147.17,147.185,178150000.0
2009-11-02 13:53:00,147.18,147.2,147.165,147.165,125050000.0
2009-11-02 13:54:00,147.17,147.175,147.12,147.14,177450000.0
2009-11-02 13:55:00,147.14,147.185,147.14,147.18,69300000.0
2009-11-02 13:56:00,147.18,147.18,147.155,147.155,93700000.0
2009-11-02 13:57:00,147.16,147.175,147.155,147.155,43300000.0
2009-11-02 13:58:00,147.155,147.225,147.155,147.21,98950000.0
2009-11-02 13:59:00,147.21,147.245,147.18,147.19,159100000.0
2009-11-02 14:00:00,147.185,147.25,147.185,147.235,110000000.0
2009-11-02 14:01:00,147.235,147.245,147.165,147.17,90400000.0
2009-11-02 14:02:00,147.17,147.22,147.12,147.21,162050000.0
2009-11-02 14:03:00,147.21,147.21,147.185,147.19,131200000.0
2009-11-02 14:04:00,147.19,147.22,147.155,147.22,119650000.0
2009-11-02 14:05:00,147.22,147.25,147.21,147.25,116500000.0
2009-11-02 14:06:00,147.25,147.275,147.185,147.27,163700000.0
2009-11-02 14:07:00,147.265,147.305,147.245,147.295,164150000.0
2009-11-02 14:08:00,147.295,147.295,147.215,147.235,255400000.0
2009-11-02 14:09:00,147.245,147.275,147.235,147.235,132200000.0
2009-11-02 14:10:00,147.25,147.26,147.155,147.175,213250000.0
2009-11-02 14:11:00,147.175,147.215,147.17,147.19,118400000.0
2009-11-02 14:12:00,147.19,147.19,147.17,147.17,102800000.0
2009-11-02 14:13:00,147.17,147.185,147.165,147.165,98600000.0
2009-11-02 14:14:00,147.165,147.185,147.135,147.17,135150000.0
2009-11-02 14:15:00,147.17,147.18,147.125,147.15,112750000.0
2009-11-02 14:16:00,147.15,147.165,147.095,147.1,186200000.0
2009-11-02 14:17:00,147.1,147.1,146.965,146.99,208000000.0
2009-11-02 14:18:00,146.965,147.025,146.965,147.0,150350000.0
2009-11-02 14:19:00,147.0,147.08,147.0,147.065,245600000.0
2009-11-02 14:20:00,147.065,147.115,147.06,147.1,161250000.0
2009-11-02 14:21:00,147.095,147.12,147.095,147.12,78300000.0
2009-11-02 14:22:00,147.12,147.15,147.105,147.105,100100000.0
2009-11-02 14:23:00,147.105,147.105,147.075,147.08,79550000.0
2009-11-02 14:24:00,147.08,147.145,147.08,147.12,154650000.0
2009-11-02 14:25:00,147.13,147.135,147.03,147.075,115250000.0
2009-11-02 14:26:00,147.065,147.09,147.045,147.09,68000000.0
2009-11-02 14:27:00,147.085,147.11,147.07,147.1,120600000.0
2009-11-02 14:28:00,147.1,147.13,147.09,147.095,182550000.0
2009-11-02 14:29:00,147.095,147.105,147.045,147.065,165400000.0
2009-11-02 14:30:00,147.065,147.105,147.055,147.095,179900000.0
2009-11-02 14:31:00,147.07,147.075,147.045,147.045,195800000.0
2009-11-02 14:32:00,147.055,147.055,147.025,147.04,144500000.0
2009-11-02 14:33:00,147.04,147.055,147.005,147.005,188500000.0
2009-11-02 14:34:00,147.01,147.01,146.98,146.99,139400000.0
2009-11-02 14:35:00,146.985,147.09,146.985,147.09,220000000.0
2009-11-02 14:36:00,147.09,147.09,147.045,147.045,96300000.0
2009-11-02 14:37:00,147.045,147.055,146.99,147.0,155400000.0
2009-11-02 14:38:00,147.0,147.025,146.975,146.975,115400000.0
2009-11-02 14:39:00,147.0,147.17,146.985,147.145,217200000.0
2009-11-02 14:40:00,147.145,147.155,147.105,147.12,150200000.0
2009-11-02 14:41:00,147.12,147.14,147.085,147.085,144900000.0
2009-11-02 14:42:00,147.085,147.115,147.06,147.09,238200000.0
2009-11-02 14:43:00,147.09,147.12,147.085,147.12,94300000.0
2009-11-02 14:44:00,147.12,147.12,147.065,147.08,148400000.0
2009-11-02 14:45:00,147.08,147.105,147.08,147.1,81100000.0
2009-11-02 14:46:00,147.1,147.11,147.075,147.08,126200000.0
2009-11-02 14:47:00,147.08,147.11,147.06,147.075,156000000.0
2009-11-02 14:48:00,147.075,147.16,147.075,147.155,188700000.0
2009-11-02 14:49:00,147.155,147.155,147.095,147.115,236500000.0
2009-11-02 14:50:00,147.115,147.155,147.105,147.105,226500000.0
2009-11-02 14:51:00,147.105,147.15,147.105,147.14,93300000.0
2009-11-02 14:52:00,147.15,147.21,147.14,147.195,180100000.0
2009-11-02 14:53:00,147.195,147.265,147.195,147.265,129200000.0
2009-11-02 14:54:00,147.265,147.28,147.24,147.255,87800000.0
2009-11-02 14:55:00,147.25,147.285,147.24,147.27,130600000.0
2009-11-02 14:56:00,147.27,147.31,147.27,147.29,144800000.0
2009-11-02 14:57:00,147.29,147.31,147.26,147.28,151200000.0
2009-11-02 14:58:00,147.275,147.3,147.275,147.28,304400000.0
2009-11-02 14:59:00,147.275,147.285,147.26,147.275,105900000.0
2009-11-02 15:00:00,147.275,147.325,147.275,147.325,123800000.0
2009-11-02 15:01:00,147.315,147.315,147.28,147.31,122900000.0
2009-11-02 15:02:00,147.3,147.31,147.285,147.295,137500000.0
2009-11-02 15:03:00,147.295,147.31,147.235,147.24,169900000.0
2009-11-02 15:04:00,147.245,147.275,147.22,147.235,242000000.0
2009-11-02 15:05:00,147.235,147.285,147.235,147.24,190300000.0
2009-11-02 15:06:00,147.24,147.275,147.215,147.27,225800000.0
2009-11-02 15:07:00,147.265,147.28,147.265,147.275,125000000.0
2009-11-02 15:08:00,147.275,147.3,147.255,147.255,268600000.0
2009-11-02 15:09:00,147.255,147.29,147.235,147.28,153700000.0
2009-11-02 15:10:00,147.27,147.27,147.19,147.21,176400000.0
2009-11-02 15:11:00,147.2,147.2,147.175,147.2,192900000.0
2009-11-02 15:12:00,147.2,147.22,147.19,147.19,133000000.0
2009-11-02 15:13:00,147.195,147.2,147.16,147.17,169000000.0
2009-11-02 15:14:00,147.17,147.195,147.15,147.18,192000000.0
2009-11-02 15:15:00,147.18,147.185,147.155,147.155,157100000.0
2009-11-02 15:16:00,147.155,147.18,147.155,147.175,103700000.0
2009-11-02 15:17:00,147.175,147.21,147.175,147.21,90200000.0
2009-11-02 15:18:00,147.21,147.21,147.175,147.195,149000000.0
2009-11-02 15:19:00,147.195,147.21,147.18,147.185,164700000.0
2009-11-02 15:20:00,147.185,147.2,147.15,147.18,178500000.0
2009-11-02 15:21:00,147.18,147.22,147.17,147.215,91700000.0
2009-11-02 15:22:00,147.215,147.22,147.18,147.215,155700000.0
2009-11-02 15:23:00,147.215,147.22,147.195,147.2,143100000.0
2009-11-02 15:24:00,147.2,147.235,147.2,147.235,109300000.0
2009-11-02 15:25:00,147.235,147.255,147.205,147.215,159500000.0
2009-11-02 15:26:00,147.215,147.275,147.205,147.26,198300000.0
2009-11-02 15:27:00,147.26,147.265,147.235,147.25,141100000.0
2009-11-02 15:28:00,147.25,147.265,147.23,147.265,199600000.0
2009-11-02 15:29:00,147.265,147.285,147.255,147.265,137900000.0
2009-11-02 15:30:00,147.265,147.275,147.24,147.25,129200000.0
2009-11-02 15:31:00,147.25,147.325,147.25,147.325,200900000.0
2009-11-02 15:32:00,147.325,147.33,147.295,147.31,206500000.0
2009-11-02 15:33:00,147.305,147.31,147.275,147.295,160100000.0
2009-11-02 15:34:00,147.295,147.345,147.265,147.32,155100000.0
2009-11-02 15:35:00,147.32,147.32,147.265,147.3,266900000.0
2009-11-02 15:36:00,147.3,147.305,147.255,147.285,130300000.0
2009-11-02 15:37:00,147.285,147.295,147.27,147.27,122100000.0
2009-11-02 15:38:00,147.27,147.28,147.245,147.265,182500000.0
2009-11-02 15:39:00,147.265,147.325,147.265,147.325,153000000.0
2009-11-02 15:40:00,147.325,147.34,147.315,147.325,147300000.0
2009-11-02 15:41:00,147.32,147.335,147.3,147.325,162900000.0
2009-11-02 15:42:00,147.33,147.345,147.315,147.34,180100000.0
2009-11-02 15:43:00,147.34,147.365,147.335,147.355,130400000.0
2009-11-02 15:44:00,147.355,147.375,147.31,147.375,180800000.0
2009-11-02 15:45:00,147.375,147.395,147.35,147.355,234900000.0
2009-11-02 15:46:00,147.355,147.38,147.335,147.335,164600000.0
2009-11-02 15:47:00,147.335,147.345,147.325,147.345,140000000.0
2009-11-02 15:48:00,147.345,147.39,147.335,147.385,133400000.0
2009-11-02 15:49:00,147.385,147.405,147.355,147.36,135500000.0
2009-11-02 15:50:00,147.36,147.38,147.35,147.375,125000000.0
2009-11-02 15:51:00,147.37,147.38,147.335,147.34,120100000.0
2009-11-02 15:52:00,147.34,147.345,147.335,147.34,56600000.0
2009-11-02 15:53:00,147.34,147.375,147.34,147.35,186100000.0
2009-11-02 15:54:00,147.35,147.385,147.345,147.385,172400000.0
2009-11-02 15:55:00,147.39,147.415,147.38,147.38,182400000.0
2009-11-02 15:56:00,147.38,147.46,147.365,147.43,154900000.0
2009-11-02 15:57:00,147.43,147.435,147.31,147.33,201700000.0
2009-11-02 15:58:00,147.33,147.35,147.3,147.3,148500000.0
2009-11-02 15:59:00,147.3,147.3,147.225,147.255,172700000.0
2009-11-02 16:00:00,147.26,147.265,147.17,147.23,175500000.0
2009-11-02 16:01:00,147.225,147.29,147.215,147.275,235300000.0
2009-11-02 16:02:00,147.28,147.31,147.245,147.28,182800000.0
2009-11-02 16:03:00,147.28,147.305,147.22,147.245,174400000.0
2009-11-02 16:04:00,147.245,147.325,147.235,147.275,180200000.0
2009-11-02 16:05:00,147.27,147.275,147.17,147.185,116800000.0
2009-11-02 16:06:00,147.185,147.185,147.095,147.12,156900000.0
2009-11-02 16:07:00,147.115,147.125,147.105,147.105,157500000.0
2009-11-02 16:08:00,147.105,147.155,147.105,147.13,116900000.0
2009-11-02 16:09:00,147.13,147.14,147.105,147.125,160100000.0
2009-11-02 16:10:00,147.13,147.14,147.1,147.125,101200000.0
2009-11-02 16:11:00,147.115,147.185,147.105,147.13,150500000.0
2009-11-02 16:12:00,147.12,147.165,147.115,147.12,133100000.0
2009-11-02 16:13:00,147.13,147.175,147.115,147.175,83700000.0
2009-11-02 16:14:00,147.175,147.19,147.145,147.16,101600000.0
2009-11-02 16:15:00,147.165,147.165,147.105,147.105,155300000.0
2009-11-02 16:16:00,147.105,147.13,147.1,147.1,80500000.0
2009-11-02 16:17:00,147.105,147.145,147.09,147.14,122200000.0
2009-11-02 16:18:00,147.13,147.14,147.08,147.08,72000000.0
2009-11-02 16:19:00,147.085,147.085,147.045,147.045,138400000.0
2009-11-02 16:20:00,147.045,147.065,147.03,147.065,165600000.0
2009-11-02 16:21:00,147.065,147.085,147.055,147.085,128600000.0
2009-11-02 16:22:00,147.1,147.115,147.065,147.09,126400000.0
2009-11-02 16:23:00,147.1,147.105,147.04,147.055,199800000.0
2009-11-02 16:24:00,147.055,147.105,147.035,147.08,188100000.0
2009-11-02 16:25:00,147.08,147.14,147.065,147.14,181700000.0
2009-11-02 16:26:00,147.12,147.18,147.105,147.15,144600000.0
2009-11-02 16:27:00,147.15,147.16,147.115,147.13,252500000.0
2009-11-02 16:28:00,147.13,147.13,147.08,147.105,105700000.0
2009-11-02 16:29:00,147.1,147.16,147.085,147.14,249100000.0
2009-11-02 16:30:00,147.15,147.205,147.125,147.195,216200000.0
2009-11-02 16:31:00,147.2,147.25,147.2,147.24,140100000.0
2009-11-02 16:32:00,147.24,147.285,147.205,147.27,235100000.0
2009-11-02 16:33:00,147.265,147.31,147.265,147.305,169500000.0
2009-11-02 16:34:00,147.305,147.31,147.21,147.21,215700000.0
2009-11-02 16:35:00,147.21,147.23,147.2,147.23,235700000.0
2009-11-02 16:36:00,147.23,147.24,147.175,147.19,155300000.0
2009-11-02 16:37:00,147.195,147.245,147.19,147.22,221000000.0
2009-11-02 16:38:00,147.22,147.24,147.19,147.23,170900000.0
2009-11-02 16:39:00,147.225,147.245,147.19,147.19,180200000.0
2009-11-02 16:40:00,147.185,147.215,147.175,147.19,250200000.0
2009-11-02 16:41:00,147.19,147.19,147.12,147.145,272200000.0
2009-11-02 16:42:00,147.15,147.205,147.13,147.185,223400000.0
2009-11-02 16:43:00,147.195,147.205,147.16,147.205,274400000.0
2009-11-02 16:44:00,147.205,147.23,147.16,147.175,197800000.0
2009-11-02 16:45:00,147.18,147.22,147.125,147.17,234700000.0
2009-11-02 16:46:00,147.17,147.175,147.13,147.15,227400000.0
2009-11-02 16:47:00,147.15,147.155,147.08,147.085,204500000.0
2009-11-02 16:48:00,147.085,147.14,147.06,147.12,246900000.0
2009-11-02 16:49:00,147.12,147.19,147.085,147.15,162400000.0
2009-11-02 16:50:00,147.15,147.2,147.15,147.2,183100000.0
2009-11-02 16:51:00,147.205,147.21,147.165,147.19,174200000.0
2009-11-02 16:52:00,147.195,147.24,147.19,147.23,180800000.0
2009-11-02 16:53:00,147.235,147.39,147.225,147.38,212600000.0
2009-11-02 16:54:00,147.38,147.415,147.36,147.37,213300000.0
2009-11-02 16:55:00,147.37,147.405,147.32,147.33,187400000.0
2009-11-02 16:56:00,147.325,147.4,147.32,147.375,185700000.0
2009-11-02 16:57:00,147.375,147.41,147.365,147.41,199900000.0
2009-11-02 16:58:00,147.41,147.48,147.39,147.465,213300000.0
2009-11-02 16:59:00,147.465,147.495,147.385,147.435,265900000.0
2009-11-02 17:00:00,147.445,148.335,147.43,148.26,308000001.0
2009-11-02 17:01:00,148.255,148.335,148.215,148.265,266200000.0
2009-11-02 17:02:00,148.265,148.35,148.245,148.28,238200000.0
2009-11-02 17:03:00,148.285,148.5,148.28,148.445,261400000.0
2009-11-02 17:04:00,148.445,148.755,148.44,148.695,334200000.0
2009-11-02 17:05:00,148.695,148.78,148.655,148.705,374100000.0
2009-11-02 17:06:00,148.69,148.69,148.395,148.395,334000000.0
2009-11-02 17:07:00,148.395,148.46,148.33,148.345,382300000.0
2009-11-02 17:08:00,148.325,148.37,148.275,148.325,232600000.0
2009-11-02 17:09:00,148.33,148.34,148.2,148.22,292500000.0
2009-11-02 17:10:00,148.225,148.3,148.215,148.295,296500000.0
2009-11-02 17:11:00,148.295,148.335,148.265,148.28,222200000.0
2009-11-02 17:12:00,148.29,148.325,148.235,148.25,261300001.0
2009-11-02 17:13:00,148.255,148.3,148.215,148.24,236700000.0
2009-11-02 17:14:00,148.23,148.31,148.17,148.3,270700000.0
2009-11-02 17:15:00,148.3,148.4,148.29,148.4,223600000.0
2009-11-02 17:16:00,148.4,148.445,148.37,148.44,197900000.0
2009-11-02 17:17:00,148.435,148.565,148.405,148.525,255400000.0
2009-11-02 17:18:00,148.525,148.585,148.515,148.53,189600000.0
2009-11-02 17:19:00,148.54,148.65,148.535,148.63,231800000.0
2009-11-02 17:20:00,148.62,148.695,148.6,148.69,240900000.0
2009-11-02 17:21:00,148.69,148.71,148.555,148.555,214700000.0
2009-11-02 17:22:00,148.555,148.64,148.505,148.62,225100000.0
2009-11-02 17:23:00,148.62,148.65,148.585,148.585,207100000.0
2009-11-02 17:24:00,148.585,148.595,148.48,148.495,207800000.0
2009-11-02 17:25:00,148.485,148.62,148.465,148.6,164400000.0
2009-11-02 17:26:00,148.585,148.61,148.535,148.61,194600000.0
2009-11-02 17:27:00,148.61,148.65,148.525,148.525,163700000.0
2009-11-02 17:28:00,148.52,148.645,148.51,148.64,164500000.0
2009-11-02 17:29:00,148.64,148.655,148.555,148.57,171200000.0
2009-11-02 17:30:00,148.575,148.93,148.575,148.89,383700000.0
2009-11-02 17:31:00,148.885,148.89,148.755,148.775,278100000.0
2009-11-02 17:32:00,148.775,148.86,148.765,148.795,260600000.0
2009-11-02 17:33:00,148.805,148.81,148.65,148.66,239200000.0
2009-11-02 17:34:00,148.655,148.705,148.615,148.695,241900000.0
2009-11-02 17:35:00,148.69,148.73,148.68,148.715,217900000.0
2009-11-02 17:36:00,148.715,148.735,148.675,148.69,222300000.0
2009-11-02 17:37:00,148.69,148.705,148.645,148.705,189100000.0
2009-11-02 17:38:00,148.705,148.715,148.65,148.68,171100000.0
2009-11-02 17:39:00,148.68,148.7,148.645,148.7,179200000.0
2009-11-02 17:40:00,148.71,148.735,148.66,148.72,261000000.0
2009-11-02 17:41:00,148.72,148.755,148.675,148.68,245200000.0
2009-11-02 17:42:00,148.68,148.73,148.665,148.695,211200000.0
2009-11-02 17:43:00,148.695,148.745,148.695,148.71,209900000.0
2009-11-02 17:44:00,148.71,148.71,148.585,148.59,304500000.0
2009-11-02 17:45:00,148.59,148.605,148.57,148.57,191300000.0
2009-11-02 17:46:00,148.57,148.57,148.39,148.39,261800000.0
2009-11-02 17:47:00,148.39,148.4,148.355,148.38,252700000.0
2009-11-02 17:48:00,148.375,148.385,148.305,148.375,248600000.0
2009-11-02 17:49:00,148.37,148.4,148.315,148.325,240800000.0
2009-11-02 17:50:00,148.33,148.33,148.275,148.32,233200000.0
2009-11-02 17:51:00,148.32,148.375,148.32,148.345,249700000.0
2009-11-02 17:52:00,148.345,148.36,148.18,148.205,190500000.0
2009-11-02 17:53:00,148.195,148.2,148.155,148.19,166100000.0
2009-11-02 17:54:00,148.19,148.235,148.185,148.205,227100000.0
2009-11-02 17:55:00,148.205,148.245,148.19,148.24,203500000.0
2009-11-02 17:56:00,148.255,148.27,148.195,148.205,170800000.0
2009-11-02 17:57:00,148.2,148.225,148.175,148.195,251200000.0
2009-11-02 17:58:00,148.195,148.255,148.18,148.18,225500000.0
2009-11-02 17:59:00,148.18,148.26,148.17,148.195,280300000.0
2009-11-02 18:00:00,148.19,148.24,148.105,148.12,274500000.0
2009-11-02 18:01:00,148.12,148.165,148.07,148.165,206700000.0
2009-11-02 18:02:00,148.165,148.24,148.13,148.22,224500000.0
2009-11-02 18:03:00,148.22,148.23,148.175,148.225,213600000.0
2009-11-02 18:04:00,148.225,148.23,148.175,148.19,269400000.0
2009-11-02 18:05:00,148.19,148.315,148.19,148.28,207100000.0
2009-11-02 18:06:00,148.29,148.325,148.27,148.3,248800000.0
2009-11-02 18:07:00,148.285,148.305,148.225,148.225,263300000.0
2009-11-02 18:08:00,148.22,148.255,148.175,148.245,199500000.0
2009-11-02 18:09:00,148.255,148.275,148.21,148.255,208500000.0
2009-11-02 18:10:00,148.26,148.26,148.19,148.235,223700000.0
2009-11-02 18:11:00,148.235,148.3,148.23,148.3,198400000.0
2009-11-02 18:12:00,148.3,148.34,148.285,148.325,253500000.0
2009-11-02 18:13:00,148.325,148.465,148.32,148.445,256100000.0
2009-11-02 18:14:00,148.455,148.455,148.355,148.375,167500000.0
2009-11-02 18:15:00,148.375,148.385,148.29,148.305,117000000.0
2009-11-02 18:16:00,148.305,148.345,148.295,148.32,198400000.0
2009-11-02 18:17:00,148.32,148.33,148.29,148.31,162500000.0
2009-11-02 18:18:00,148.305,148.38,148.305,148.345,175100000.0
2009-11-02 18:19:00,148.345,148.42,148.34,148.405,153300000.0
2009-11-02 18:20:00,148.41,148.455,148.405,148.455,160800000.0
2009-11-02 18:21:00,148.455,148.47,148.435,148.465,141000000.0
2009-11-02 18:22:00,148.465,148.64,148.465,148.615,237400000.0
2009-11-02 18:23:00,148.615,148.625,148.585,148.625,105800000.0
2009-11-02 18:24:00,148.625,148.675,148.61,148.67,153400000.0
2009-11-02 18:25:00,148.67,148.69,148.555,148.555,240000000.0
2009-11-02 18:26:00,148.555,148.56,148.495,148.52,163600000.0
2009-11-02 18:27:00,148.53,148.535,148.48,148.5,143200000.0
2009-11-02 18:28:00,148.52,148.565,148.515,148.55,121200000.0
2009-11-02 18:29:00,148.55,148.585,148.515,148.545,199400000.0
2009-11-02 18:30:00,148.545,148.585,148.51,148.54,191600000.0
2009-11-02 18:31:00,148.545,148.59,148.54,148.56,278400000.0
2009-11-02 18:32:00,148.56,148.59,148.535,148.54,219300000.0
2009-11-02 18:33:00,148.53,148.535,148.5,148.52,148100000.0
2009-11-02 18:34:00,148.52,148.555,148.505,148.53,186200000.0
2009-11-02 18:35:00,148.53,148.585,148.525,148.58,221400000.0
2009-11-02 18:36:00,148.58,148.59,148.515,148.52,177600000.0
2009-11-02 18:37:00,148.515,148.6,148.495,148.59,226900000.0
2009-11-02 18:38:00,148.59,148.6,148.53,148.56,190800000.0
2009-11-02 18:39:00,148.56,148.595,148.515,148.52,219800000.0
2009-11-02 18:40:00,148.52,148.545,148.515,148.525,163600000.0
2009-11-02 18:41:00,148.525,148.595,148.515,148.565,194200000.0
2009-11-02 18:42:00,148.565,148.565,148.525,148.535,111500000.0
2009-11-02 18:43:00,148.535,148.55,148.51,148.55,113100000.0
2009-11-02 18:44:00,148.55,148.555,148.515,148.55,167100000.0
2009-11-02 18:45:00,148.55,148.58,148.52,148.54,197300000.0
2009-11-02 18:46:00,148.535,148.55,148.485,148.535,197000000.0
2009-11-02 18:47:00,148.54,148.56,148.495,148.53,173200000.0
2009-11-02 18:48:00,148.53,148.535,148.495,148.505,135900000.0
2009-11-02 18:49:00,148.5,148.52,148.5,148.515,139400000.0
2009-11-02 18:50:00,148.52,148.52,148.475,148.495,88800000.0
2009-11-02 18:51:00,148.49,148.56,148.48,148.535,184000000.0
2009-11-02 18:52:00,148.535,148.555,148.52,148.555,92300000.0
2009-11-02 18:53:00,148.555,148.56,148.515,148.525,160900000.0
2009-11-02 18:54:00,148.52,148.635,148.515,148.55,207400000.0
2009-11-02 18:55:00,148.55,148.58,148.55,148.57,107500000.0
2009-11-02 18:56:00,148.575,148.625,148.57,148.615,152700000.0
2009-11-02 18:57:00,148.615,148.645,148.59,148.645,156300000.0
2009-11-02 18:58:00,148.65,148.695,148.65,148.67,111200000.0
2009-11-02 18:59:00,148.67,148.67,148.59,148.59,97900000.0
2009-11-02 19:00:00,148.59,148.61,148.58,148.59,103200000.0
2009-11-02 19:01:00,148.59,148.6,148.57,148.6,123800000.0
2009-11-02 19:02:00,148.595,148.6,148.545,148.545,144700000.0
2009-11-02 19:03:00,148.545,148.59,148.545,148.59,118100000.0
2009-11-02 19:04:00,148.59,148.605,148.52,148.52,155100000.0
2009-11-02 19:05:00,148.52,148.53,148.505,148.505,162500000.0
2009-11-02 19:06:00,148.505,148.505,148.385,148.385,279000000.0
2009-11-02 19:07:00,148.39,148.4,148.35,148.395,252800000.0
2009-11-02 19:08:00,148.39,148.39,148.325,148.325,144800000.0
2009-11-02 19:09:00,148.33,148.405,148.325,148.405,183900000.0
2009-11-02 19:10:00,148.405,148.42,148.385,148.395,148400000.0
2009-11-02 19:11:00,148.395,148.425,148.39,148.42,82500000.0
2009-11-02 19:12:00,148.42,148.425,148.405,148.405,86300000.0
2009-11-02 19:13:00,148.405,148.415,148.395,148.405,131900000.0
2009-11-02 19:14:00,148.405,148.415,148.375,148.39,155200000.0
2009-11-02 19:15:00,148.39,148.42,148.28,148.295,260200000.0
2009-11-02 19:16:00,148.295,148.35,148.285,148.31,195400000.0
2009-11-02 19:17:00,148.31,148.31,148.24,148.275,200600000.0
2009-11-02 19:18:00,148.28,148.32,148.255,148.32,162300000.0
2009-11-02 19:19:00,148.32,148.385,148.32,148.385,172300000.0
2009-11-02 19:20:00,148.385,148.41,148.355,148.355,130600000.0
2009-11-02 19:21:00,148.355,148.355,148.3,148.315,147500000.0
2009-11-02 19:22:00,148.315,148.355,148.315,148.355,148500000.0
2009-11-02 19:23:00,148.365,148.375,148.31,148.345,153800000.0
2009-11-02 19:24:00,148.34,148.395,148.335,148.395,122900000.0
2009-11-02 19:25:00,148.395,148.43,148.395,148.43,118000000.0
2009-11-02 19:26:00,148.43,148.43,148.38,148.4,137100000.0
2009-11-02 19:27:00,148.4,148.42,148.4,148.41,71600000.0
2009-11-02 19:28:00,148.41,148.415,148.385,148.385,159200000.0
2009-11-02 19:29:00,148.385,148.39,148.345,148.35,127400000.0
2009-11-02 19:30:00,148.355,148.36,148.3,148.33,179700000.0
2009-11-02 19:31:00,148.33,148.35,148.3,148.3,133400000.0
2009-11-02 19:32:00,148.295,148.305,148.225,148.25,135900000.0
2009-11-02 19:33:00,148.24,148.255,148.215,148.23,201900000.0
2009-11-02 19:34:00,148.23,148.235,148.155,148.165,174900000.0
2009-11-02 19:35:00,148.165,148.185,148.15,148.175,267600000.0
2009-11-02 19:36:00,148.175,148.24,148.17,148.22,185800000.0
2009-11-02 19:37:00,148.22,148.245,148.165,148.165,184100000.0
2009-11-02 19:38:00,148.165,148.2,148.15,148.155,173400000.0
2009-11-02 19:39:00,148.15,148.175,148.15,148.17,120800000.0
2009-11-02 19:40:00,148.175,148.225,148.17,148.215,131300000.0
2009-11-02 19:41:00,148.215,148.245,148.175,148.18,154900000.0
2009-11-02 19:42:00,148.18,148.18,148.09,148.1,256400000.0
2009-11-02 19:43:00,148.095,148.105,148.0,148.0,183700000.0
2009-11-02 19:44:00,148.005,148.065,147.97,148.055,124800000.0
2009-11-02 19:45:00,148.065,148.065,148.015,148.055,228800000.0
2009-11-02 19:46:00,148.065,148.125,148.045,148.125,200500000.0
2009-11-02 19:47:00,148.125,148.175,148.125,148.15,144500000.0
2009-11-02 19:48:00,148.15,148.155,148.13,148.14,231800000.0
2009-11-02 19:49:00,148.14,148.14,148.13,148.13,45000000.0
2009-11-02 19:50:00,148.125,148.125,148.08,148.11,189500000.0
2009-11-02 19:51:00,148.11,148.11,148.01,148.01,183600000.0
2009-11-02 19:52:00,148.01,148.025,147.945,147.95,199000000.0
2009-11-02 19:53:00,147.945,147.945,147.835,147.85,326000000.0
2009-11-02 19:54:00,147.865,147.985,147.84,147.95,291700000.0
2009-11-02 19:55:00,147.95,148.06,147.945,147.98,246200000.0
2009-11-02 19:56:00,147.98,148.015,147.975,147.985,194600000.0
2009-11-02 19:57:00,147.98,148.045,147.975,148.01,219300000.0
2009-11-02 19:58:00,148.005,148.005,147.895,147.91,140000000.0
2009-11-02 19:59:00,147.91,147.91,147.79,147.79,184700000.0
2009-11-02 20:00:00,147.795,147.795,147.715,147.75,298000000.0
2009-11-02 20:01:00,147.75,147.775,147.65,147.69,271000000.0
2009-11-02 20:02:00,147.69,147.705,147.665,147.67,175300000.0
2009-11-02 20:03:00,147.67,147.695,147.65,147.69,151200000.0
2009-11-02 20:04:00,147.695,147.73,147.68,147.73,167900000.0
2009-11-02 20:05:00,147.73,147.78,147.725,147.78,174300000.0
2009-11-02 20:06:00,147.79,147.82,147.76,147.76,171500000.0
2009-11-02 20:07:00,147.76,147.77,147.715,147.725,159900000.0
2009-11-02 20:08:00,147.725,147.77,147.725,147.75,191600000.0
2009-11-02 20:09:00,147.75,147.84,147.745,147.84,217100000.0
2009-11-02 20:10:00,147.835,147.86,147.835,147.835,100200000.0
2009-11-02 20:11:00,147.835,147.875,147.835,147.845,176300000.0
2009-11-02 20:12:00,147.845,147.905,147.84,147.865,235000000.0
2009-11-02 20:13:00,147.875,147.895,147.875,147.89,85300000.0
2009-11-02 20:14:00,147.885,147.885,147.765,147.795,181300000.0
2009-11-02 20:15:00,147.795,147.81,147.77,147.78,211500000.0
2009-11-02 20:16:00,147.78,147.78,147.705,147.705,173700000.0
2009-11-02 20:17:00,147.705,147.775,147.64,147.775,226000000.0
2009-11-02 20:18:00,147.765,147.775,147.7,147.765,163700000.0
2009-11-02 20:19:00,147.765,147.805,147.715,147.805,285600000.0
2009-11-02 20:20:00,147.81,147.81,147.755,147.8,182800000.0
2009-11-02 20:21:00,147.8,147.835,147.785,147.785,149000000.0
2009-11-02 20:22:00,147.785,147.88,147.785,147.875,140700000.0
2009-11-02 20:23:00,147.875,147.885,147.84,147.855,165500000.0
2009-11-02 20:24:00,147.855,147.855,147.805,147.815,115600000.0
2009-11-02 20:25:00,147.83,147.905,147.83,147.89,221800000.0
2009-11-02 20:26:00,147.89,147.905,147.8,147.8,166800000.0
2009-11-02 20:27:00,147.8,147.84,147.8,147.83,173800000.0
2009-11-02 20:28:00,147.83,147.87,147.825,147.865,104100000.0
2009-11-02 20:29:00,147.865,147.89,147.855,147.88,182000000.0
2009-11-02 20:30:00,147.88,147.895,147.805,147.81,181300000.0
2009-11-02 20:31:00,147.81,147.81,147.775,147.78,149000000.0
2009-11-02 20:32:00,147.775,147.775,147.665,147.715,222800000.0
2009-11-02 20:33:00,147.72,147.735,147.685,147.715,195100000.0
2009-11-02 20:34:00,147.715,147.72,147.68,147.68,106800000.0
2009-11-02 20:35:00,147.68,147.72,147.68,147.695,158500000.0
2009-11-02 20:36:00,147.695,147.695,147.645,147.655,150200000.0
2009-11-02 20:37:00,147.65,147.675,147.64,147.65,130400000.0
2009-11-02 20:38:00,147.65,147.71,147.635,147.695,180300000.0
2009-11-02 20:39:00,147.695,147.735,147.695,147.695,183800000.0
2009-11-02 20:40:00,147.695,147.695,147.64,147.65,205200000.0
2009-11-02 20:41:00,147.65,147.695,147.65,147.69,69900000.0
2009-11-02 20:42:00,147.68,147.695,147.67,147.685,101600000.0
2009-11-02 20:43:00,147.685,147.715,147.68,147.705,120700000.0
2009-11-02 20:44:00,147.72,147.765,147.715,147.755,100200000.0
2009-11-02 20:45:00,147.75,147.77,147.73,147.77,137300000.0
2009-11-02 20:46:00,147.77,147.78,147.745,147.755,127700000.0
2009-11-02 20:47:00,147.755,147.865,147.745,147.83,172100000.0
2009-11-02 20:48:00,147.84,147.895,147.84,147.895,126400000.0
2009-11-02 20:49:00,147.895,147.94,147.895,147.91,139200000.0
2009-11-02 20:50:00,147.905,147.905,147.815,147.84,153200000.0
2009-11-02 20:51:00,147.84,147.84,147.815,147.82,85600000.0
2009-11-02 20:52:00,147.82,147.82,147.775,147.785,211400000.0
2009-11-02 20:53:00,147.785,147.785,147.665,147.67,173500000.0
2009-11-02 20:54:00,147.67,147.73,147.66,147.73,194000000.0
2009-11-02 20:55:00,147.73,147.775,147.69,147.73,191600000.0
2009-11-02 20:56:00,147.73,147.735,147.685,147.725,128600000.0
2009-11-02 20:57:00,147.725,147.73,147.72,147.72,35600000.0
2009-11-02 20:58:00,147.72,147.75,147.715,147.72,94100000.0
2009-11-02 20:59:00,147.71,147.72,147.655,147.69,215800000.0
2009-11-02 21:00:00,147.69,147.785,147.69,147.78,180600000.0
2009-11-02 21:01:00,147.79,147.79,147.7,147.705,225600000.0
2009-11-02 21:02:00,147.705,147.75,147.705,147.71,248400000.0
2009-11-02 21:03:00,147.71,147.725,147.645,147.66,316500000.0
2009-11-02 21:04:00,147.66,147.69,147.64,147.68,204000000.0
2009-11-02 21:05:00,147.675,147.69,147.66,147.685,209700000.0
2009-11-02 21:06:00,147.685,147.72,147.665,147.675,172000000.0
2009-11-02 21:07:00,147.675,147.705,147.65,147.67,187300000.0
2009-11-02 21:08:00,147.67,147.68,147.62,147.62,170300000.0
2009-11-02 21:09:00,147.62,147.65,147.61,147.65,87300000.0
2009-11-02 21:10:00,147.65,147.74,147.635,147.74,204600000.0
2009-11-02 21:11:00,147.745,147.77,147.74,147.765,138200000.0
2009-11-02 21:12:00,147.77,147.82,147.765,147.82,103800000.0
2009-11-02 21:13:00,147.81,147.865,147.805,147.85,163500000.0
2009-11-02 21:14:00,147.85,147.895,147.835,147.845,202200000.0
2009-11-02 21:15:00,147.845,147.85,147.825,147.84,191300000.0
2009-11-02 21:16:00,147.84,147.895,147.84,147.885,221800000.0
2009-11-02 21:17:00,147.88,147.91,147.875,147.89,106000000.0
2009-11-02 21:18:00,147.88,147.89,147.85,147.875,100400000.0
2009-11-02 21:19:00,147.875,147.885,147.845,147.845,176500000.0
2009-11-02 21:20:00,147.85,147.875,147.845,147.86,129700000.0
2009-11-02 21:21:00,147.865,147.92,147.865,147.915,201600000.0
2009-11-02 21:22:00,147.915,147.975,147.915,147.975,144200000.0
2009-11-02 21:23:00,147.98,148.03,147.975,148.025,125200000.0
2009-11-02 21:24:00,148.035,148.06,147.965,147.965,134700000.0
2009-11-02 21:25:00,147.98,147.985,147.955,147.965,183900000.0
2009-11-02 21:26:00,147.96,147.99,147.95,147.97,120200000.0
2009-11-02 21:27:00,147.97,148.005,147.97,148.005,157100000.0
2009-11-02 21:28:00,148.005,148.07,148.005,148.055,236200000.0
2009-11-02 21:29:00,148.06,148.115,148.03,148.115,135600000.0
2009-11-02 21:30:00,148.115,148.14,148.08,148.08,268100000.0
2009-11-02 21:31:00,148.08,148.09,148.025,148.025,129200000.0
2009-11-02 21:32:00,148.025,148.105,148.02,148.105,201100000.0
2009-11-02 21:33:00,148.105,148.125,148.06,148.07,138000000.0
2009-11-02 21:34:00,148.065,148.085,148.035,148.035,86100000.0
2009-11-02 21:35:00,148.035,148.05,148.01,148.025,141200000.0
2009-11-02 21:36:00,148.01,148.015,147.97,147.97,166500000.0
2009-11-02 21:37:00,147.97,148.01,147.955,147.955,118500000.0
2009-11-02 21:38:00,147.95,147.955,147.89,147.92,202800000.0
2009-11-02 21:39:00,147.92,147.955,147.92,147.95,152400000.0
2009-11-02 21:40:00,147.965,147.985,147.91,147.945,202200000.0
2009-11-02 21:41:00,147.945,147.975,147.925,147.93,253600000.0
2009-11-02 21:42:00,147.93,148.02,147.93,147.98,145900000.0
2009-11-02 21:43:00,147.98,148.025,147.98,148.025,210300000.0
2009-11-02 21:44:00,148.025,148.025,148.005,148.005,114000000.0
2009-11-02 21:45:00,148.005,148.05,148.005,148.03,169000000.0
2009-11-02 21:46:00,148.025,148.04,148.005,148.025,105700000.0
2009-11-02 21:47:00,148.025,148.04,148.005,148.02,166800000.0
2009-11-02 21:48:00,148.02,148.04,147.995,148.005,126500000.0
2009-11-02 21:49:00,148.01,148.015,147.98,147.98,160200000.0
2009-11-02 21:50:00,147.98,148.0,147.98,148.0,80600000.0
2009-11-02 21:51:00,147.995,148.01,147.98,147.995,127700000.0
2009-11-02 21:52:00,148.0,148.04,147.99,148.02,161700000.0
2009-11-02 21:53:00,148.025,148.1,148.02,148.1,95400000.0
2009-11-02 21:54:00,148.095,148.13,148.09,148.13,159900000.0
2009-11-02 21:55:00,148.13,148.13,148.045,148.045,226300000.0
2009-11-02 21:56:00,148.045,148.045,147.96,147.97,203700000.0
2009-11-02 21:57:00,147.965,147.99,147.955,147.97,220200000.0
2009-11-02 21:58:00,147.965,148.025,147.965,148.0,183300000.0
2009-11-02 21:59:00,148.0,148.09,147.995,148.07,336000000.0
2009-11-02 22:00:00,148.07,148.07,148.02,148.02,128100000.0
2009-11-02 22:01:00,148.02,148.04,148.015,148.03,149500000.0
2009-11-02 22:02:00,148.025,148.045,148.025,148.035,130100000.0
2009-11-02 22:03:00,148.03,148.07,148.03,148.05,128500000.0
2009-11-02 22:04:00,148.05,148.1,148.05,148.075,181200000.0
2009-11-02 22:05:00,148.075,148.085,148.06,148.075,39100000.0
2009-11-02 22:06:00,148.085,148.085,148.005,148.005,138200000.0
2009-11-02 22:07:00,148.005,148.02,147.985,147.985,69400000.0
2009-11-02 22:08:00,147.985,148.01,147.98,148.01,79100000.0
2009-11-02 22:09:00,148.01,148.025,147.985,148.005,135400000.0
2009-11-02 22:10:00,148.005,148.03,147.985,148.03,165500000.0
2009-11-02 22:11:00,148.03,148.035,148.0,148.03,92200000.0
2009-11-02 22:12:00,148.015,148.05,148.015,148.04,90400000.0
2009-11-02 22:13:00,148.045,148.045,148.01,148.01,96100000.0
2009-11-02 22:14:00,148.01,148.08,148.01,148.045,250500000.0
2009-11-02 22:15:00,148.04,148.045,147.97,147.97,209900000.0
2009-11-02 22:16:00,147.97,147.985,147.945,147.97,226100000.0
2009-11-02 22:17:00,147.965,148.035,147.95,148.035,163800000.0
2009-11-02 22:18:00,148.045,148.05,148.01,148.015,128800000.0
2009-11-02 22:19:00,148.015,148.015,147.985,148.0,107800000.0
2009-11-02 22:20:00,147.995,148.01,147.98,148.01,106700000.0
2009-11-02 22:21:00,148.015,148.025,147.99,148.0,157900000.0
2009-11-02 22:22:00,148.01,148.04,147.99,148.02,226700000.0
2009-11-02 22:23:00,148.03,148.08,148.03,148.07,84000000.0
2009-11-02 22:24:00,148.06,148.065,148.0,148.0,113600000.0
2009-11-02 22:25:00,148.0,148.01,147.995,148.005,84200000.0
2009-11-02 22:26:00,148.005,148.01,147.965,147.975,121300000.0
2009-11-02 22:27:00,147.975,148.005,147.975,147.98,139500000.0
2009-11-02 22:28:00,147.98,148.015,147.98,148.015,96100000.0
2009-11-02 22:29:00,148.015,148.055,147.98,148.025,118300000.0
2009-11-02 22:30:00,148.025,148.1,148.015,148.1,198300000.0
2009-11-02 22:31:00,148.09,148.115,148.08,148.095,230000000.0
2009-11-02 22:32:00,148.095,148.105,148.055,148.06,309800000.0
2009-11-02 22:33:00,148.065,148.07,148.035,148.045,229400000.0
2009-11-02 22:34:00,148.045,148.055,148.045,148.045,58900000.0
2009-11-02 22:35:00,148.045,148.11,148.045,148.105,238900000.0
2009-11-02 22:36:00,148.105,148.12,148.08,148.08,212400000.0
2009-11-02 22:37:00,148.08,148.11,148.055,148.11,106200000.0
2009-11-02 22:38:00,148.11,148.11,148.085,148.085,93800000.0
2009-11-02 22:39:00,148.09,148.105,148.09,148.095,73600000.0
2009-11-02 22:40:00,148.095,148.155,148.09,148.14,250600000.0
2009-11-02 22:41:00,148.14,148.21,148.14,148.19,259900000.0
2009-11-02 22:42:00,148.19,148.26,148.175,148.185,233800000.0
2009-11-02 22:43:00,148.185,148.215,148.17,148.21,143300000.0
2009-11-02 22:44:00,148.21,148.21,148.19,148.2,214500000.0
2009-11-02 22:45:00,148.19,148.215,148.17,148.2,131800000.0
2009-11-02 22:46:00,148.2,148.205,148.16,148.16,139600000.0
2009-11-02 22:47:00,148.16,148.16,148.12,148.15,197400000.0
2009-11-02 22:48:00,148.15,148.155,148.115,148.135,176700000.0
2009-11-02 22:49:00,148.135,148.155,148.125,148.13,236700000.0
2009-11-02 22:50:00,148.13,148.165,148.12,148.125,137200000.0
2009-11-02 22:51:00,148.125,148.14,148.09,148.095,224600000.0
2009-11-02 22:52:00,148.095,148.13,148.09,148.13,66200000.0
2009-11-02 22:53:00,148.135,148.16,148.12,148.135,200900000.0
2009-11-02 22:54:00,148.135,148.15,148.125,148.145,99800000.0
2009-11-02 22:55:00,148.145,148.15,148.135,148.14,47800000.0
2009-11-02 22:56:00,148.145,148.16,148.14,148.16,91200000.0
2009-11-02 22:57:00,148.16,148.165,148.115,148.115,165100000.0
2009-11-02 22:58:00,148.115,148.115,148.1,148.11,160500000.0
2009-11-02 22:59:00,148.105,148.11,148.095,148.105,105500000.0
2009-11-02 23:00:00,148.105,148.105,148.04,148.045,98800000.0
2009-11-02 23:01:00,148.05,148.07,147.995,148.015,66400000.0
2009-11-02 23:02:00,148.02,148.055,148.005,148.045,101100000.0
2009-11-02 23:03:00,148.045,148.07,148.045,148.065,124500000.0
2009-11-02 23:04:00,148.065,148.07,148.02,148.045,80000000.0
2009-11-02 23:05:00,148.04,148.04,148.03,148.03,41400000.0
2009-11-02 23:06:00,148.035,148.035,148.03,148.03,82200000.0
2009-11-02 23:07:00,148.025,148.025,148.02,148.02,23200000.0
2009-11-02 23:08:00,148.02,148.025,148.01,148.02,43400000.0
2009-11-02 23:09:00,148.025,148.03,148.015,148.03,80100000.0
2009-11-02 23:10:00,148.025,148.04,148.025,148.04,84800000.0
2009-11-02 23:11:00,148.04,148.065,148.035,148.065,53300000.0
2009-11-02 23:12:00,148.06,148.07,148.06,148.065,19500000.0
2009-11-02 23:13:00,148.065,148.07,148.055,148.06,90100000.0
2009-11-02 23:14:00,148.055,148.06,148.02,148.03,128700000.0
2009-11-02 23:15:00,148.035,148.05,148.035,148.04,18400000.0
2009-11-02 23:16:00,148.045,148.045,148.025,148.025,38000000.0
2009-11-02 23:17:00,148.025,148.04,148.02,148.035,54400000.0
2009-11-02 23:18:00,148.04,148.065,148.03,148.06,35800000.0
2009-11-02 23:19:00,148.055,148.11,148.05,148.1,49100000.0
2009-11-02 23:20:00,148.1,148.1,148.075,148.075,52400000.0
2009-11-02 23:21:00,148.075,148.1,148.075,148.09,56000000.0
2009-11-02 23:22:00,148.1,148.1,148.085,148.095,83400000.0
2009-11-02 23:23:00,148.095,148.1,148.09,148.095,44100000.0
2009-11-02 23:24:00,148.095,148.095,148.085,148.09,127200000.0
2009-11-02 23:25:00,148.09,148.1,148.08,148.08,105200000.0
2009-11-02 23:26:00,148.08,148.08,148.04,148.055,80000000.0
2009-11-02 23:27:00,148.055,148.09,148.045,148.08,70100000.0
2009-11-02 23:28:00,148.08,148.08,148.055,148.055,104500000.0
2009-11-02 23:29:00,148.055,148.06,148.045,148.05,52900000.0
2009-11-02 23:30:00,148.05,148.08,148.04,148.06,145300000.0
2009-11-02 23:31:00,148.065,148.065,148.03,148.035,43000000.0
2009-11-02 23:32:00,148.035,148.065,148.035,148.055,36700000.0
2009-11-02 23:33:00,148.065,148.07,148.055,148.065,118300000.0
2009-11-02 23:34:00,148.06,148.065,148.05,148.055,113100000.0
2009-11-02 23:35:00,148.055,148.065,148.055,148.055,37300000.0
2009-11-02 23:36:00,148.06,148.07,148.06,148.06,66900000.0
2009-11-02 23:37:00,148.06,148.07,148.055,148.055,20700000.0
2009-11-02 23:38:00,148.06,148.09,148.06,148.075,72800000.0
2009-11-02 23:39:00,148.07,148.08,148.07,148.075,77900000.0
2009-11-02 23:40:00,148.085,148.11,148.07,148.105,70300000.0
2009-11-02 23:41:00,148.11,148.12,148.09,148.11,22900000.0
2009-11-02 23:42:00,148.1,148.125,148.1,148.12,48300000.0
2009-11-02 23:43:00,148.115,148.115,148.095,148.115,63400000.0
2009-11-02 23:44:00,148.115,148.135,148.11,148.125,57300000.0
2009-11-02 23:45:00,148.125,148.125,148.105,148.12,96900000.0
2009-11-02 23:46:00,148.12,148.15,148.11,148.14,112600000.0
2009-11-02 23:47:00,148.145,148.175,148.13,148.175,90600000.0
2009-11-02 23:48:00,148.175,148.185,148.145,148.155,103300000.0
2009-11-02 23:49:00,148.15,148.15,148.12,148.13,42900000.0
2009-11-02 23:50:00,148.125,148.135,148.095,148.1,99800000.0
2009-11-02 23:51:00,148.085,148.13,148.085,148.13,83700000.0
2009-11-02 23:52:00,148.13,148.13,148.075,148.09,56100000.0
2009-11-02 23:53:00,148.085,148.105,148.08,148.095,36700000.0
2009-11-02 23:54:00,148.085,148.1,148.085,148.095,22600000.0
2009-11-02 23:55:00,148.095,148.095,148.095,148.095,18200000.0
2009-11-02 23:56:00,148.1,148.105,148.075,148.075,154500000.0
2009-11-02 23:57:00,148.075,148.075,148.075,148.075,14600000.0
2009-11-02 23:58:00,148.075,148.075,148.03,148.06,32400000.0
2009-11-02 23:59:00,148.075,148.075,148.01,148.015,122800000.0
2009-11-03 00:00:00,148.015,148.015,147.895,147.97,56400000.0
2009-11-03 00:01:00,147.955,148.01,147.94,148.01,15000000.0
2009-11-03 00:02:00,148.015,148.08,147.995,148.07,70800000.0
2009-11-03 00:03:00,148.05,148.105,147.995,148.02,40200000.0
2009-11-03 00:04:00,148.015,148.03,147.94,148.015,60600000.0
2009-11-03 00:05:00,148.02,148.07,148.01,148.055,38800000.0
2009-11-03 00:06:00,148.055,148.06,148.055,148.055,10200000.0
2009-11-03 00:07:00,148.05,148.05,147.99,148.0,29900000.0
2009-11-03 00:08:00,148.0,148.01,147.98,147.995,30800000.0
2009-11-03 00:09:00,147.995,147.995,147.98,147.985,8400000.0
2009-11-03 00:10:00,147.98,147.98,147.98,147.98,9400000.0
2009-11-03 00:11:00,147.99,148.015,147.95,148.015,11400000.0
2009-11-03 00:12:00,148.001,148.03,147.977,148.015,61000000.0
2009-11-03 00:13:00,148.01,148.1,148.01,148.1,12000000.0
2009-11-03 00:14:00,148.085,148.085,147.975,148.055,34800000.0
2009-11-03 00:15:00,148.055,148.07,148.03,148.065,51600000.0
2009-11-03 00:16:00,148.075,148.09,148.02,148.08,34000000.0
2009-11-03 00:17:00,148.07,148.185,148.06,148.11,85600000.0
2009-11-03 00:18:00,148.125,148.125,148.035,148.065,52500000.0
2009-11-03 00:19:00,148.07,148.09,148.03,148.07,25300000.0
2009-11-03 00:20:00,148.08,148.1,148.07,148.07,19200000.0
2009-11-03 00:21:00,148.085,148.1,148.055,148.075,35900000.0
2009-11-03 00:22:00,148.045,148.125,148.045,148.11,29700000.0
2009-11-03 00:23:00,148.115,148.13,148.035,148.125,44200000.0
2009-11-03 00:24:00,148.115,148.12,148.09,148.095,26400000.0
2009-11-03 00:25:00,148.1,148.11,148.04,148.095,12000000.0
2009-11-03 00:26:00,148.09,148.11,148.08,148.11,36300000.0
2009-11-03 00:27:00,148.12,148.12,148.085,148.085,9200000.0
2009-11-03 00:28:00,148.09,148.095,148.09,148.095,5300000.0
2009-11-03 00:29:00,148.095,148.13,148.095,148.125,27300000.0
2009-11-03 00:30:00,148.13,148.165,148.125,148.13,43300000.0
2009-11-03 00:31:00,148.13,148.13,148.085,148.095,22900000.0
2009-11-03 00:32:00,148.1,148.115,148.075,148.105,26800000.0
2009-11-03 00:33:00,148.105,148.11,148.095,148.105,23900000.0
2009-11-03 00:34:00,148.105,148.12,148.105,148.12,22400000.0
2009-11-03 00:35:00,148.105,148.135,148.105,148.135,20300000.0
2009-11-03 00:36:00,148.135,148.135,148.085,148.105,37900000.0
2009-11-03 00:37:00,148.105,148.105,148.105,148.105,6000000.0
2009-11-03 00:38:00,148.105,148.105,148.095,148.105,27200000.0
2009-11-03 00:39:00,148.105,148.11,148.085,148.11,101700000.0
2009-11-03 00:40:00,148.11,148.11,148.11,148.11,6000000.0
2009-11-03 00:41:00,148.11,148.11,148.11,148.11,1400000.0
2009-11-03 00:42:00,148.105,148.105,148.09,148.095,7200000.0
2009-11-03 00:43:00,148.095,148.125,148.085,148.095,99100000.0
2009-11-03 00:44:00,148.11,148.135,148.1,148.13,54000000.0
2009-11-03 00:45:00,148.14,148.14,148.12,148.14,20800000.0
2009-11-03 00:46:00,148.165,148.19,148.15,148.18,39100000.0
2009-11-03 00:47:00,148.17,148.19,148.16,148.16,44600000.0
2009-11-03 00:48:00,148.16,148.17,148.155,148.165,28800000.0
2009-11-03 00:49:00,148.16,148.17,148.155,148.16,24000000.0
2009-11-03 00:50:00,148.16,148.17,148.16,148.16,8800000.0
2009-11-03 00:51:00,148.16,148.17,148.16,148.17,13300000.0
2009-11-03 00:52:00,148.17,148.19,148.16,148.185,72900000.0
2009-11-03 00:53:00,148.18,148.205,148.175,148.205,49900000.0
2009-11-03 00:54:00,148.21,148.21,148.195,148.21,22000000.0
2009-11-03 00:55:00,148.215,148.22,148.205,148.215,21700000.0
2009-11-03 00:56:00,148.215,148.245,148.2,148.2,11880000.0
2009-11-03 00:57:00,148.2,148.215,148.2,148.21,29400000.0
2009-11-03 00:58:00,148.2,148.245,148.2,148.245,23200000.0
2009-11-03 00:59:00,148.255,148.27,148.25,148.25,12400000.0
2009-11-03 01:00:00,148.25,148.285,148.215,148.22,129500000.0
2009-11-03 01:01:00,148.215,148.25,148.185,148.2,48800000.0
2009-11-03 01:02:00,148.195,148.2,148.185,148.185,10000000.0
2009-11-03 01:03:00,148.185,148.205,148.185,148.19,21000000.0
2009-11-03 01:04:00,148.19,148.21,148.17,148.205,37600000.0
2009-11-03 01:05:00,148.195,148.2,148.18,148.2,33200000.0
2009-11-03 01:06:00,148.2,148.225,148.2,148.21,31200000.0
2009-11-03 01:07:00,148.21,148.24,148.21,148.21,28400000.0
2009-11-03 01:08:00,148.215,148.215,148.195,148.195,23200000.0
2009-11-03 01:09:00,148.18,148.2,148.175,148.2,44700000.0
2009-11-03 01:10:00,148.2,148.2,148.195,148.2,9400000.0
2009-11-03 01:11:00,148.2,148.2,148.19,148.2,14200000.0
2009-11-03 01:12:00,148.2,148.2,148.195,148.195,5600000.0
2009-11-03 01:13:00,148.195,148.21,148.15,148.175,38500000.0
2009-11-03 01:14:00,148.175,148.205,148.17,148.195,24400000.0
2009-11-03 01:15:00,148.195,148.195,148.195,148.195,8600000.0
2009-11-03 01:16:00,148.19,148.205,148.19,148.2,21300000.0
2009-11-03 01:17:00,148.2,148.2,148.195,148.195,9400000.0
2009-11-03 01:18:00,148.18,148.2,148.175,148.195,38700000.0
2009-11-03 01:19:00,148.195,148.195,148.19,148.19,28000000.0
2009-11-03 01:20:00,148.19,148.19,148.19,148.19,3200000.0
2009-11-03 01:21:00,148.19,148.21,148.175,148.18,69300000.0
2009-11-03 01:22:00,148.195,148.195,148.075,148.115,103400000.0
2009-11-03 01:23:00,148.12,148.155,148.105,148.14,113500000.0
2009-11-03 01:24:00,148.155,148.19,148.155,148.175,24200000.0
2009-11-03 01:25:00,148.175,148.175,148.145,148.145,28800000.0
2009-11-03 01:26:00,148.14,148.145,148.13,148.145,49300000.0
2009-11-03 01:27:00,148.145,148.145,148.1,148.14,92300000.0
2009-11-03 01:28:00,148.135,148.155,148.12,148.12,62800000.0
2009-11-03 01:29:00,148.115,148.155,148.115,148.155,56300000.0
2009-11-03 01:30:00,148.155,148.175,148.145,148.17,74200000.0
2009-11-03 01:31:00,148.175,148.19,148.17,148.19,72800000.0
2009-11-03 01:32:00,148.19,148.19,148.185,148.185,11200000.0
2009-11-03 01:33:00,148.185,148.195,148.16,148.16,59500000.0
2009-11-03 01:34:00,148.17,148.17,148.15,148.15,26400000.0
2009-11-03 01:35:00,148.15,148.155,148.14,148.145,37100000.0
2009-11-03 01:36:00,148.15,148.16,148.135,148.14,24100000.0
2009-11-03 01:37:00,148.14,148.145,148.14,148.14,13500000.0
2009-11-03 01:38:00,148.145,148.145,148.14,148.14,8500000.0
2009-11-03 01:39:00,148.13,148.13,148.08,148.085,15900000.0
2009-11-03 01:40:00,148.1,148.125,148.1,148.125,46600000.0
2009-11-03 01:41:00,148.125,148.125,148.095,148.095,37500000.0
2009-11-03 01:42:00,148.09,148.105,148.09,148.105,12600000.0
2009-11-03 01:43:00,148.105,148.115,148.095,148.11,41900000.0
2009-11-03 01:44:00,148.105,148.115,148.09,148.09,55700000.0
2009-11-03 01:45:00,148.1,148.13,148.095,148.13,46400000.0
2009-11-03 01:46:00,148.125,148.125,148.125,148.125,4200000.0
2009-11-03 01:47:00,148.12,148.135,148.11,148.13,28400000.0
2009-11-03 01:48:00,148.13,148.135,148.12,148.13,30200000.0
2009-11-03 01:49:00,148.135,148.135,148.12,148.135,30200000.0
2009-11-03 01:50:00,148.135,148.135,148.125,148.125,12700000.0
2009-11-03 01:51:00,148.135,148.135,148.135,148.135,8400000.0
2009-11-03 01:52:00,148.135,148.135,148.135,148.135,9800000.0
2009-11-03 01:53:00,148.13,148.155,148.115,148.155,51100000.0
2009-11-03 01:54:00,148.155,148.155,148.155,148.155,11200000.0
2009-11-03 01:55:00,148.155,148.155,148.11,148.11,28200000.0
2009-11-03 01:56:00,148.095,148.15,148.09,148.15,78700000.0
2009-11-03 01:57:00,148.15,148.16,148.14,148.16,49400000.0
2009-11-03 01:58:00,148.165,148.21,148.16,148.2,76700000.0
2009-11-03 01:59:00,148.2,148.205,148.175,148.2,26600000.0
2009-11-03 02:00:00,148.2,148.21,148.19,148.19,40000000.0
2009-11-03 02:01:00,148.195,148.195,148.175,148.175,22800000.0
2009-11-03 02:02:00,148.165,148.18,148.16,148.18,32100000.0
2009-11-03 02:03:00,148.18,148.21,148.175,148.19,46100000.0
2009-11-03 02:04:00,148.19,148.24,148.19,148.24,78000000.0
2009-11-03 02:05:00,148.25,148.315,148.245,148.315,88700000.0
2009-11-03 02:06:00,148.32,148.385,148.32,148.36,63900000.0
2009-11-03 02:07:00,148.36,148.37,148.33,148.345,75100000.0
2009-11-03 02:08:00,148.345,148.425,148.325,148.42,84100000.0
2009-11-03 02:09:00,148.42,148.425,148.355,148.425,140000000.0
2009-11-03 02:10:00,148.425,148.49,148.42,148.49,165000000.0
2009-11-03 02:11:00,148.485,148.505,148.48,148.49,81700000.0
2009-11-03 02:12:00,148.49,148.49,148.42,148.465,92700000.0
2009-11-03 02:13:00,148.46,148.465,148.395,148.425,97600000.0
2009-11-03 02:14:00,148.445,148.46,148.43,148.455,136000000.0
2009-11-03 02:15:00,148.46,148.485,148.45,148.485,114700000.0
2009-11-03 02:16:00,148.49,148.54,148.49,148.515,135000000.0
2009-11-03 02:17:00,148.5,148.515,148.43,148.445,141900000.0
2009-11-03 02:18:00,148.45,148.495,148.45,148.46,75600000.0
2009-11-03 02:19:00,148.46,148.46,148.43,148.43,94300000.0
2009-11-03 02:20:00,148.435,148.44,148.41,148.42,77200000.0
2009-11-03 02:21:00,148.42,148.425,148.41,148.415,18000000.0
2009-11-03 02:22:00,148.41,148.425,148.4,148.42,57400000.0
2009-11-03 02:23:00,148.42,148.43,148.36,148.36,68000000.0
2009-11-03 02:24:00,148.345,148.39,148.3,148.39,85900000.0
2009-11-03 02:25:00,148.39,148.39,148.37,148.375,21200000.0
2009-11-03 02:26:00,148.37,148.39,148.355,148.355,37400000.0
2009-11-03 02:27:00,148.36,148.375,148.355,148.355,48400000.0
2009-11-03 02:28:00,148.36,148.365,148.35,148.365,45300000.0
2009-11-03 02:29:00,148.365,148.39,148.36,148.365,47800000.0
2009-11-03 02:30:00,148.365,148.365,148.355,148.355,39200000.0
2009-11-03 02:31:00,148.355,148.395,148.355,148.39,41900000.0
2009-11-03 02:32:00,148.39,148.4,148.385,148.395,29900000.0
2009-11-03 02:33:00,148.395,148.405,148.395,148.405,12600000.0
2009-11-03 02:34:00,148.405,148.405,148.33,148.335,129500000.0
2009-11-03 02:35:00,148.34,148.35,148.315,148.34,82600000.0
2009-11-03 02:36:00,148.345,148.35,148.34,148.35,21600000.0
2009-11-03 02:37:00,148.35,148.355,148.335,148.355,73400000.0
2009-11-03 02:38:00,148.35,148.355,148.29,148.3,98900000.0
2009-11-03 02:39:00,148.3,148.3,148.29,148.295,15200000.0
2009-11-03 02:40:00,148.295,148.295,148.27,148.28,33200000.0
2009-11-03 02:41:00,148.28,148.31,148.275,148.31,51100000.0
2009-11-03 02:42:00,148.305,148.315,148.285,148.305,45700000.0
2009-11-03 02:43:00,148.305,148.345,148.3,148.325,57100000.0
2009-11-03 02:44:00,148.32,148.33,148.25,148.275,112800000.0
2009-11-03 02:45:00,148.275,148.285,148.245,148.26,72400000.0
2009-11-03 02:46:00,148.275,148.285,148.23,148.24,33300000.0
2009-11-03 02:47:00,148.24,148.25,148.215,148.215,51400000.0
2009-11-03 02:48:00,148.215,148.22,148.185,148.195,54900000.0
2009-11-03 02:49:00,148.195,148.2,148.19,148.19,24800000.0
2009-11-03 02:50:00,148.2,148.2,148.16,148.175,85600000.0
2009-11-03 02:51:00,148.175,148.19,148.175,148.185,17200000.0
2009-11-03 02:52:00,148.185,148.235,148.18,148.225,73700000.0
2009-11-03 02:53:00,148.235,148.235,148.225,148.225,26900000.0
2009-11-03 02:54:00,148.225,148.255,148.225,148.25,62200000.0
2009-11-03 02:55:00,148.25,148.255,148.225,148.23,70900000.0
2009-11-03 02:56:00,148.23,148.23,148.21,148.21,62000000.0
2009-11-03 02:57:00,148.215,148.245,148.215,148.23,84600000.0
2009-11-03 02:58:00,148.23,148.27,148.23,148.255,51400000.0
2009-11-03 02:59:00,148.255,148.3,148.25,148.295,35600000.0
2009-11-03 03:00:00,148.295,148.295,148.23,148.23,61500000.0
2009-11-03 03:01:00,148.23,148.235,148.185,148.185,34000000.0
2009-11-03 03:02:00,148.185,148.185,148.165,148.175,40400000.0
2009-11-03 03:03:00,148.17,148.175,148.15,148.16,22400000.0
2009-11-03 03:04:00,148.14,148.16,148.05,148.05,62000000.0
2009-11-03 03:05:00,148.045,148.05,147.96,147.97,112100000.0
2009-11-03 03:06:00,147.97,148.02,147.97,148.0,61400000.0
2009-11-03 03:07:00,147.975,148.04,147.975,148.03,53600000.0
2009-11-03 03:08:00,148.055,148.105,148.045,148.05,76600000.0
2009-11-03 03:09:00,148.045,148.08,148.045,148.07,48600000.0
2009-11-03 03:10:00,148.075,148.075,148.055,148.055,21000000.0
2009-11-03 03:11:00,148.06,148.065,148.03,148.03,51800000.0
2009-11-03 03:12:00,148.035,148.04,148.03,148.035,27600000.0
2009-11-03 03:13:00,148.035,148.06,148.035,148.055,60900000.0
2009-11-03 03:14:00,148.06,148.075,148.05,148.06,100900000.0
2009-11-03 03:15:00,148.06,148.06,148.025,148.025,37800000.0
2009-11-03 03:16:00,148.02,148.045,147.995,148.04,103600000.0
2009-11-03 03:17:00,148.045,148.055,148.035,148.04,60600000.0
2009-11-03 03:18:00,148.04,148.045,148.025,148.04,80000000.0
2009-11-03 03:19:00,148.04,148.045,148.025,148.025,55200000.0
2009-11-03 03:20:00,148.025,148.025,148.0,148.005,22000000.0
2009-11-03 03:21:00,148.0,148.065,148.0,148.055,91500000.0
2009-11-03 03:22:00,148.055,148.055,148.045,148.05,86200000.0
2009-11-03 03:23:00,148.05,148.06,148.015,148.06,146800000.0
2009-11-03 03:24:00,148.07,148.07,148.05,148.05,74900000.0
2009-11-03 03:25:00,148.05,148.06,148.04,148.06,60100000.0
2009-11-03 03:26:00,148.06,148.065,148.035,148.035,59200000.0
2009-11-03 03:27:00,148.035,148.08,148.01,148.07,123300000.0
2009-11-03 03:28:00,148.075,148.1,148.065,148.095,61800000.0
2009-11-03 03:29:00,148.095,148.125,148.09,148.115,93200000.0
2009-11-03 03:30:00,148.105,148.11,148.095,148.11,36700000.0
2009-11-03 03:31:00,148.1,148.1,148.065,148.08,47500000.0
2009-11-03 03:32:00,148.075,148.09,148.075,148.08,54300000.0
2009-11-03 03:33:00,148.075,148.075,148.065,148.07,20400000.0
2009-11-03 03:34:00,148.07,148.08,148.025,148.025,77000000.0
2009-11-03 03:35:00,148.025,148.04,148.01,148.015,116000000.0
2009-11-03 03:36:00,148.01,148.065,147.985,148.06,121700000.0
2009-11-03 03:37:00,148.06,148.075,148.06,148.065,89900000.0
2009-11-03 03:38:00,148.065,148.085,148.065,148.085,61600000.0
2009-11-03 03:39:00,148.08,148.11,148.08,148.1,52900000.0
2009-11-03 03:40:00,148.1,148.11,148.075,148.08,60500000.0
2009-11-03 03:41:00,148.08,148.14,148.08,148.14,176900000.0
2009-11-03 03:42:00,148.14,148.16,148.14,148.16,66200000.0
2009-11-03 03:43:00,148.16,148.205,148.16,148.2,86400000.0
2009-11-03 03:44:00,148.215,148.27,148.215,148.255,108900000.0
2009-11-03 03:45:00,148.255,148.29,148.23,148.26,152900000.0
2009-11-03 03:46:00,148.28,148.305,148.255,148.265,147200000.0
2009-11-03 03:47:00,148.26,148.27,148.24,148.25,73500000.0
2009-11-03 03:48:00,148.25,148.26,148.215,148.215,56200000.0
2009-11-03 03:49:00,148.215,148.22,148.195,148.21,47300000.0
2009-11-03 03:50:00,148.21,148.21,148.19,148.19,51800000.0
2009-11-03 03:51:00,148.195,148.205,148.175,148.19,59900000.0
2009-11-03 03:52:00,148.185,148.185,148.16,148.18,46700000.0
2009-11-03 03:53:00,148.165,148.19,148.155,148.18,46200000.0
2009-11-03 03:54:00,148.18,148.185,148.175,148.18,15000000.0
2009-11-03 03:55:00,148.17,148.17,148.1,148.14,128300000.0
2009-11-03 03:56:00,148.14,148.145,148.1,148.135,113500000.0
2009-11-03 03:57:00,148.13,148.13,148.12,148.12,17800000.0
2009-11-03 03:58:00,148.13,148.155,148.13,148.15,22100000.0
2009-11-03 03:59:00,148.16,148.165,148.145,148.16,38500000.0
2009-11-03 04:00:00,148.165,148.165,148.145,148.145,40800000.0
2009-11-03 04:01:00,148.145,148.155,148.145,148.155,11300000.0
2009-11-03 04:02:00,148.15,148.165,148.15,148.165,21400000.0
2009-11-03 04:03:00,148.16,148.175,148.16,148.175,21400000.0
2009-11-03 04:04:00,148.175,148.175,148.16,148.17,26900000.0
2009-11-03 04:05:00,148.17,148.17,148.105,148.105,82500000.0
2009-11-03 04:06:00,148.11,148.13,148.1,148.1,52600000.0
2009-11-03 04:07:00,148.105,148.11,148.085,148.1,115300000.0
2009-11-03 04:08:00,148.1,148.115,148.1,148.1,24800000.0
2009-11-03 04:09:00,148.1,148.105,148.09,148.095,14100000.0
2009-11-03 04:10:00,148.095,148.095,148.09,148.09,13700000.0
2009-11-03 04:11:00,148.095,148.1,148.085,148.085,35200000.0
2009-11-03 04:12:00,148.085,148.085,148.08,148.08,17700000.0
2009-11-03 04:13:00,148.08,148.085,148.03,148.045,43600000.0
2009-11-03 04:14:00,148.045,148.075,148.04,148.06,66500000.0
2009-11-03 04:15:00,148.055,148.06,148.03,148.035,42400000.0
2009-11-03 04:16:00,148.035,148.035,148.025,148.03,48200000.0
2009-11-03 04:17:00,148.025,148.035,148.02,148.035,9500000.0
2009-11-03 04:18:00,148.035,148.035,148.015,148.02,11700000.0
2009-11-03 04:19:00,148.02,148.03,148.02,148.02,26900000.0
2009-11-03 04:20:00,148.02,148.02,147.965,147.97,60600000.0
2009-11-03 04:21:00,147.97,147.985,147.955,147.955,87100000.0
2009-11-03 04:22:00,147.955,147.975,147.945,147.95,62500000.0
2009-11-03 04:23:00,147.95,147.975,147.945,147.965,76000000.0
2009-11-03 04:24:00,147.965,147.965,147.945,147.955,40600000.0
2009-11-03 04:25:00,147.965,147.97,147.96,147.965,11900000.0
2009-11-03 04:26:00,147.965,147.965,147.94,147.965,36800000.0
2009-11-03 04:27:00,147.97,147.97,147.955,147.96,45000000.0
2009-11-03 04:28:00,147.96,147.98,147.96,147.975,42000000.0
2009-11-03 04:29:00,147.98,147.99,147.965,147.98,74700000.0
2009-11-03 04:30:00,147.98,148.11,147.975,148.045,97800000.0
2009-11-03 04:31:00,148.045,148.08,148.035,148.07,73900000.0
2009-11-03 04:32:00,148.065,148.085,148.06,148.07,68900000.0
2009-11-03 04:33:00,148.07,148.075,148.06,148.06,23500000.0
2009-11-03 04:34:00,148.065,148.065,148.05,148.05,25300000.0
2009-11-03 04:35:00,148.05,148.08,148.015,148.045,101360000.0
2009-11-03 04:36:00,148.045,148.045,148.02,148.04,42600000.0
2009-11-03 04:37:00,148.04,148.045,148.03,148.03,9300000.0
2009-11-03 04:38:00,148.03,148.04,148.01,148.04,48700000.0
2009-11-03 04:39:00,148.045,148.045,148.03,148.03,38500000.0
2009-11-03 04:40:00,148.03,148.03,147.97,147.97,54400000.0
2009-11-03 04:41:00,147.975,147.99,147.965,147.975,71800000.0
2009-11-03 04:42:00,147.975,147.995,147.96,147.98,59800000.0
2009-11-03 04:43:00,147.98,148.02,147.98,148.01,50100000.0
2009-11-03 04:44:00,148.01,148.01,147.965,147.97,55600000.0
2009-11-03 04:45:00,147.975,147.98,147.95,147.955,109100000.0
2009-11-03 04:46:00,147.95,147.95,147.895,147.9,110400000.0
2009-11-03 04:47:00,147.9,147.925,147.88,147.885,127700000.0
2009-11-03 04:48:00,147.89,147.92,147.89,147.91,37700000.0
2009-11-03 04:49:00,147.91,147.925,147.91,147.925,14600000.0
2009-11-03 04:50:00,147.92,147.975,147.92,147.955,89600000.0
2009-11-03 04:51:00,147.96,147.985,147.94,147.985,56400000.0
2009-11-03 04:52:00,147.985,147.985,147.965,147.965,39300000.0
2009-11-03 04:53:00,147.965,148.015,147.96,147.995,93200000.0
2009-11-03 04:54:00,147.995,148.0,147.99,147.995,45800000.0
2009-11-03 04:55:00,147.995,147.995,147.955,147.97,30760000.0
2009-11-03 04:56:00,147.97,147.98,147.96,147.97,49600000.0
2009-11-03 04:57:00,147.965,147.99,147.965,147.985,59800000.0
2009-11-03 04:58:00,147.99,148.005,147.99,147.995,38400000.0
2009-11-03 04:59:00,147.995,148.03,147.99,148.015,44800000.0
2009-11-03 05:00:00,148.015,148.025,148.005,148.015,36700000.0
2009-11-03 05:01:00,148.015,148.015,148.005,148.015,26700000.0
2009-11-03 05:02:00,148.015,148.035,148.01,148.03,97000000.0
2009-11-03 05:03:00,148.03,148.06,148.03,148.055,67600000.0
2009-11-03 05:04:00,148.06,148.06,148.035,148.05,12000000.0
2009-11-03 05:05:00,148.05,148.055,148.045,148.05,31560000.0
2009-11-03 05:06:00,148.05,148.065,148.04,148.065,66200000.0
2009-11-03 05:07:00,148.07,148.075,148.065,148.07,44100000.0
2009-11-03 05:08:00,148.065,148.085,148.065,148.07,47200000.0
2009-11-03 05:09:00,148.07,148.075,148.06,148.06,77500000.0
2009-11-03 05:10:00,148.06,148.06,148.05,148.05,32100000.0
2009-11-03 05:11:00,148.05,148.075,148.045,148.05,14800000.0
2009-11-03 05:12:00,148.045,148.055,148.045,148.05,29900000.0
2009-11-03 05:13:00,148.06,148.07,148.05,148.065,43300000.0
2009-11-03 05:14:00,148.06,148.08,148.06,148.08,47200000.0
2009-11-03 05:15:00,148.075,148.09,148.075,148.085,31800000.0
2009-11-03 05:16:00,148.085,148.105,148.085,148.085,33300000.0
2009-11-03 05:17:00,148.09,148.09,148.085,148.09,61600000.0
2009-11-03 05:18:00,148.085,148.13,148.085,148.12,74700000.0
2009-11-03 05:19:00,148.125,148.135,148.12,148.13,119600000.0
2009-11-03 05:20:00,148.14,148.14,148.12,148.12,93600000.0
2009-11-03 05:21:00,148.12,148.125,148.105,148.115,49500000.0
2009-11-03 05:22:00,148.12,148.135,148.12,148.13,17000000.0
2009-11-03 05:23:00,148.135,148.135,148.12,148.125,47400000.0
2009-11-03 05:24:00,148.13,148.13,148.085,148.085,45100000.0
2009-11-03 05:25:00,148.085,148.085,148.06,148.085,61200000.0
2009-11-03 05:26:00,148.085,148.085,148.07,148.07,31800000.0
2009-11-03 05:27:00,148.075,148.085,147.83,147.845,194800000.0
2009-11-03 05:28:00,147.82,147.82,147.755,147.81,88700000.0
2009-11-03 05:29:00,147.81,147.925,147.79,147.925,134400000.0
2009-11-03 05:30:00,147.93,147.95,147.745,147.755,153800000.0
2009-11-03 05:31:00,147.755,147.87,147.64,147.645,154900000.0
2009-11-03 05:32:00,147.64,147.64,147.52,147.535,196500000.0
2009-11-03 05:33:00,147.535,147.68,147.53,147.68,127600000.0
2009-11-03 05:34:00,147.68,147.935,147.68,147.935,146400000.0
2009-11-03 05:35:00,147.935,147.97,147.795,147.8,184800000.0
2009-11-03 05:36:00,147.795,147.83,147.785,147.82,139400000.0
2009-11-03 05:37:00,147.82,147.87,147.77,147.77,122600000.0
2009-11-03 05:38:00,147.77,147.805,147.755,147.805,101600000.0
2009-11-03 05:39:00,147.805,147.82,147.755,147.76,142400000.0
2009-11-03 05:40:00,147.76,147.775,147.7,147.755,158000000.0
2009-11-03 05:41:00,147.755,147.895,147.755,147.865,160800000.0
2009-11-03 05:42:00,147.855,147.855,147.805,147.805,63900000.0
2009-11-03 05:43:00,147.805,147.865,147.805,147.855,59000000.0
2009-11-03 05:44:00,147.855,147.865,147.845,147.845,24200000.0
2009-11-03 05:45:00,147.85,147.915,147.845,147.895,136900000.0
2009-11-03 05:46:00,147.895,147.895,147.855,147.865,66800000.0
2009-11-03 05:47:00,147.865,147.875,147.855,147.855,46700000.0
2009-11-03 05:48:00,147.855,147.86,147.84,147.855,108300000.0
2009-11-03 05:49:00,147.86,147.905,147.845,147.865,108600000.0
2009-11-03 05:50:00,147.865,147.875,147.865,147.87,45000000.0
2009-11-03 05:51:00,147.87,147.875,147.84,147.86,86400000.0
2009-11-03 05:52:00,147.865,147.885,147.86,147.885,45400000.0
2009-11-03 05:53:00,147.885,147.895,147.88,147.88,71100000.0
2009-11-03 05:54:00,147.885,147.905,147.885,147.885,56100000.0
2009-11-03 05:55:00,147.885,147.895,147.88,147.895,60600000.0
2009-11-03 05:56:00,147.895,147.895,147.845,147.845,49700000.0
2009-11-03 05:57:00,147.85,147.875,147.805,147.81,91800000.0
2009-11-03 05:58:00,147.815,147.86,147.775,147.775,108800000.0
2009-11-03 05:59:00,147.775,147.78,147.755,147.77,96700000.0
2009-11-03 06:00:00,147.76,147.76,147.67,147.685,110800000.0
2009-11-03 06:01:00,147.68,147.795,147.67,147.795,83900000.0
2009-11-03 06:02:00,147.795,147.85,147.795,147.8,57900000.0
2009-11-03 06:03:00,147.805,147.82,147.8,147.81,53600000.0
2009-11-03 06:04:00,147.81,147.81,147.79,147.79,14000000.0
2009-11-03 06:05:00,147.785,147.805,147.76,147.79,70800000.0
2009-11-03 06:06:00,147.79,147.795,147.765,147.765,81200000.0
2009-11-03 06:07:00,147.77,147.79,147.755,147.76,91900000.0
2009-11-03 06:08:00,147.755,147.775,147.755,147.765,77400000.0
2009-11-03 06:09:00,147.765,147.765,147.735,147.74,94100000.0
2009-11-03 06:10:00,147.74,147.77,147.715,147.715,135400000.0
2009-11-03 06:11:00,147.715,147.725,147.705,147.72,95800000.0
2009-11-03 06:12:00,147.72,147.78,147.72,147.76,93300000.0
2009-11-03 06:13:00,147.76,147.775,147.76,147.765,23300000.0
2009-11-03 06:14:00,147.765,147.785,147.75,147.75,46300000.0
2009-11-03 06:15:00,147.735,147.785,147.72,147.785,70300000.0
2009-11-03 06:16:00,147.785,147.88,147.785,147.88,115500000.0
2009-11-03 06:17:00,147.89,147.915,147.845,147.85,78300000.0
2009-11-03 06:18:00,147.85,147.87,147.81,147.825,113600000.0
2009-11-03 06:19:00,147.83,147.86,147.785,147.785,101600000.0
2009-11-03 06:20:00,147.785,147.86,147.77,147.835,100100000.0
2009-11-03 06:21:00,147.84,147.84,147.815,147.82,44600000.0
2009-11-03 06:22:00,147.82,147.835,147.815,147.83,80900000.0
2009-11-03 06:23:00,147.835,147.835,147.765,147.77,85100000.0
2009-11-03 06:24:00,147.78,147.805,147.78,147.795,45400000.0
2009-11-03 06:25:00,147.8,147.805,147.765,147.775,73100000.0
2009-11-03 06:26:00,147.77,147.82,147.755,147.82,101100000.0
2009-11-03 06:27:00,147.82,147.82,147.8,147.8,44000000.0
2009-11-03 06:28:00,147.81,147.825,147.775,147.78,101600000.0
2009-11-03 06:29:00,147.78,147.78,147.705,147.705,78500000.0
2009-11-03 06:30:00,147.705,147.705,147.66,147.695,95600000.0
2009-11-03 06:31:00,147.685,147.685,147.64,147.64,44100000.0
2009-11-03 06:32:00,147.645,147.655,147.625,147.625,64300000.0
2009-11-03 06:33:00,147.63,147.635,147.615,147.62,49900000.0
2009-11-03 06:34:00,147.62,147.66,147.62,147.655,61200000.0
2009-11-03 06:35:00,147.655,147.69,147.635,147.69,73000000.0
2009-11-03 06:36:00,147.685,147.69,147.665,147.675,52800000.0
2009-11-03 06:37:00,147.675,147.685,147.67,147.675,54900000.0
2009-11-03 06:38:00,147.675,147.69,147.655,147.655,86100000.0
2009-11-03 06:39:00,147.655,147.66,147.645,147.655,81400000.0
2009-11-03 06:40:00,147.655,147.655,147.635,147.635,35600000.0
2009-11-03 06:41:00,147.635,147.645,147.605,147.615,117600000.0
2009-11-03 06:42:00,147.62,147.63,147.615,147.625,26500000.0
2009-11-03 06:43:00,147.625,147.625,147.605,147.605,50000000.0
2009-11-03 06:44:00,147.605,147.65,147.605,147.64,64600000.0
2009-11-03 06:45:00,147.635,147.64,147.635,147.64,37400000.0
2009-11-03 06:46:00,147.645,147.685,147.645,147.67,51600000.0
2009-11-03 06:47:00,147.67,147.685,147.66,147.675,33800000.0
2009-11-03 06:48:00,147.68,147.68,147.67,147.67,45200000.0
2009-11-03 06:49:00,147.67,147.685,147.67,147.675,60200000.0
2009-11-03 06:50:00,147.675,147.695,147.675,147.675,67300000.0
2009-11-03 06:51:00,147.675,147.695,147.675,147.68,60100000.0
2009-11-03 06:52:00,147.68,147.69,147.675,147.675,21100000.0
2009-11-03 06:53:00,147.68,147.71,147.665,147.71,77400000.0
2009-11-03 06:54:00,147.715,147.74,147.71,147.73,91600000.0
2009-11-03 06:55:00,147.73,147.73,147.695,147.7,74300000.0
2009-11-03 06:56:00,147.695,147.695,147.67,147.675,38500000.0
2009-11-03 06:57:00,147.68,147.7,147.615,147.625,111500000.0
2009-11-03 06:58:00,147.635,147.665,147.62,147.655,45700000.0
2009-11-03 06:59:00,147.655,147.675,147.655,147.675,40600000.0
2009-11-03 07:00:00,147.67,147.675,147.67,147.675,49300000.0
2009-11-03 07:01:00,147.67,147.68,147.655,147.67,49600000.0
2009-11-03 07:02:00,147.68,147.68,147.66,147.66,58800000.0
2009-11-03 07:03:00,147.66,147.66,147.655,147.66,30000000.0
2009-11-03 07:04:00,147.66,147.66,147.65,147.66,13900000.0
2009-11-03 07:05:00,147.66,147.665,147.655,147.655,50300000.0
2009-11-03 07:06:00,147.66,147.68,147.655,147.675,30900000.0
2009-11-03 07:07:00,147.68,147.705,147.68,147.705,37200000.0
2009-11-03 07:08:00,147.7,147.765,147.7,147.76,50500000.0
2009-11-03 07:09:00,147.76,147.79,147.76,147.77,76800000.0
2009-11-03 07:10:00,147.765,147.785,147.75,147.785,70500000.0
2009-11-03 07:11:00,147.785,147.81,147.785,147.81,43300000.0
2009-11-03 07:12:00,147.81,147.86,147.81,147.845,35600000.0
2009-11-03 07:13:00,147.85,147.875,147.85,147.86,40100000.0
2009-11-03 07:14:00,147.85,147.87,147.83,147.86,28000000.0
2009-11-03 07:15:00,147.86,147.86,147.825,147.825,41900000.0
2009-11-03 07:16:00,147.82,147.83,147.785,147.79,58500000.0
2009-11-03 07:17:00,147.79,147.795,147.77,147.77,41400000.0
2009-11-03 07:18:00,147.765,147.775,147.76,147.76,38600000.0
2009-11-03 07:19:00,147.76,147.775,147.75,147.75,58600000.0
2009-11-03 07:20:00,147.755,147.78,147.755,147.78,67100000.0
2009-11-03 07:21:00,147.775,147.775,147.72,147.72,74400000.0
2009-11-03 07:22:00,147.71,147.73,147.71,147.72,50500000.0
2009-11-03 07:23:00,147.715,147.715,147.715,147.715,3000000.0
2009-11-03 07:24:00,147.715,147.715,147.685,147.695,25200000.0
2009-11-03 07:25:00,147.695,147.7,147.67,147.69,53200000.0
2009-11-03 07:26:00,147.69,147.695,147.685,147.69,62800000.0
2009-11-03 07:27:00,147.69,147.69,147.69,147.69,9800000.0
2009-11-03 07:28:00,147.69,147.695,147.685,147.69,30600000.0
2009-11-03 07:29:00,147.69,147.705,147.69,147.705,57900000.0
2009-11-03 07:30:00,147.705,147.715,147.7,147.705,24900000.0
2009-11-03 07:31:00,147.705,147.705,147.695,147.695,31900000.0
2009-11-03 07:32:00,147.7,147.75,147.7,147.74,71700000.0
2009-11-03 07:33:00,147.74,147.75,147.735,147.745,27100000.0
2009-11-03 07:34:00,147.745,147.75,147.745,147.75,36700000.0
2009-11-03 07:35:00,147.75,147.75,147.72,147.74,37400000.0
2009-11-03 07:36:00,147.74,147.79,147.74,147.785,53200000.0
2009-11-03 07:37:00,147.775,147.795,147.775,147.785,58400000.0
2009-11-03 07:38:00,147.775,147.78,147.77,147.78,6800000.0
2009-11-03 07:39:00,147.78,147.78,147.755,147.77,51200000.0
2009-11-03 07:40:00,147.77,147.805,147.77,147.785,36700000.0
2009-11-03 07:41:00,147.785,147.79,147.78,147.785,8700000.0
2009-11-03 07:42:00,147.785,147.785,147.785,147.785,1400000.0
2009-11-03 07:43:00,147.785,147.79,147.77,147.77,30300000.0
2009-11-03 07:44:00,147.77,147.8,147.77,147.795,36400000.0
2009-11-03 07:45:00,147.79,147.81,147.785,147.805,48200000.0
2009-11-03 07:46:00,147.805,147.81,147.805,147.805,11900000.0
2009-11-03 07:47:00,147.8,147.825,147.785,147.825,88400000.0
2009-11-03 07:48:00,147.83,147.87,147.83,147.865,89000000.0
2009-11-03 07:49:00,147.865,147.895,147.865,147.885,45100000.0
2009-11-03 07:50:00,147.9,147.975,147.885,147.975,114000000.0
2009-11-03 07:51:00,147.975,147.975,147.915,147.925,31300000.0
2009-11-03 07:52:00,147.92,147.92,147.885,147.915,116200000.0
2009-11-03 07:53:00,147.915,147.94,147.915,147.935,39600000.0
2009-11-03 07:54:00,147.925,147.95,147.92,147.945,30800000.0
2009-11-03 07:55:00,147.945,147.965,147.925,147.955,88500000.0
2009-11-03 07:56:00,147.955,148.005,147.95,147.99,132200000.0
2009-11-03 07:57:00,147.99,147.99,147.975,147.975,54700000.0
2009-11-03 07:58:00,147.97,147.975,147.94,147.955,51200000.0
2009-11-03 07:59:00,147.955,147.955,147.925,147.935,108700000.0
2009-11-03 08:00:00,147.935,147.95,147.915,147.92,41000000.0
2009-11-03 08:01:00,147.915,147.925,147.895,147.91,71700000.0
2009-11-03 08:02:00,147.915,147.955,147.895,147.95,102300000.0
2009-11-03 08:03:00,147.95,147.975,147.925,147.94,221100000.0
2009-11-03 08:04:00,147.94,147.94,147.89,147.92,214700000.0
2009-11-03 08:05:00,147.92,147.95,147.875,147.88,118700000.0
2009-11-03 08:06:00,147.885,147.885,147.83,147.85,61700000.0
2009-11-03 08:07:00,147.85,147.88,147.85,147.875,40600000.0
2009-11-03 08:08:00,147.87,147.88,147.855,147.855,45600000.0
2009-11-03 08:09:00,147.855,147.875,147.84,147.855,92600000.0
2009-11-03 08:10:00,147.855,147.865,147.855,147.86,16700000.0
2009-11-03 08:11:00,147.86,147.86,147.86,147.86,3000000.0
2009-11-03 08:12:00,147.865,147.865,147.845,147.85,44900000.0
2009-11-03 08:13:00,147.85,147.85,147.83,147.83,28900000.0
2009-11-03 08:14:00,147.83,147.83,147.805,147.805,124200000.0
2009-11-03 08:15:00,147.81,147.81,147.775,147.79,101300000.0
2009-11-03 08:16:00,147.795,147.83,147.785,147.82,84700000.0
2009-11-03 08:17:00,147.825,147.845,147.815,147.84,53600000.0
2009-11-03 08:18:00,147.835,147.845,147.8,147.8,58100000.0
2009-11-03 08:19:00,147.81,147.84,147.795,147.825,110600000.0
2009-11-03 08:20:00,147.835,147.835,147.83,147.83,30100000.0
2009-11-03 08:21:00,147.83,147.83,147.82,147.825,26000000.0
2009-11-03 08:22:00,147.825,147.845,147.825,147.835,44000000.0
2009-11-03 08:23:00,147.815,147.825,147.815,147.815,36100000.0
2009-11-03 08:24:00,147.815,147.815,147.81,147.815,60900000.0
2009-11-03 08:25:00,147.815,147.83,147.815,147.83,16900000.0
2009-11-03 08:26:00,147.83,147.83,147.825,147.825,25700000.0
2009-11-03 08:27:00,147.825,147.825,147.805,147.82,44000000.0
2009-11-03 08:28:00,147.825,147.825,147.805,147.82,27700000.0
2009-11-03 08:29:00,147.82,147.825,147.81,147.825,20400000.0
2009-11-03 08:30:00,147.825,147.84,147.825,147.835,22800000.0
2009-11-03 08:31:00,147.835,147.835,147.83,147.83,17500000.0
2009-11-03 08:32:00,147.83,147.835,147.82,147.83,75100000.0
2009-11-03 08:33:00,147.835,147.84,147.835,147.835,22200000.0
2009-11-03 08:34:00,147.835,147.84,147.835,147.84,13900000.0
2009-11-03 08:35:00,147.84,147.84,147.835,147.84,7700000.0
2009-11-03 08:36:00,147.84,147.84,147.83,147.835,15400000.0
2009-11-03 08:37:00,147.835,147.835,147.79,147.795,60600000.0
2009-11-03 08:38:00,147.79,147.8,147.785,147.79,113500000.0
2009-11-03 08:39:00,147.79,147.795,147.785,147.79,73600000.0
2009-11-03 08:40:00,147.79,147.795,147.77,147.775,66600000.0
2009-11-03 08:41:00,147.78,147.78,147.76,147.76,27400000.0
2009-11-03 08:42:00,147.755,147.755,147.74,147.74,39800000.0
2009-11-03 08:43:00,147.74,147.76,147.73,147.73,63100000.0
2009-11-03 08:44:00,147.73,147.75,147.73,147.745,33300000.0
2009-11-03 08:45:00,147.75,147.75,147.74,147.745,62600000.0
2009-11-03 08:46:00,147.745,147.745,147.725,147.735,96800000.0
2009-11-03 08:47:00,147.735,147.735,147.72,147.725,84900000.0
2009-11-03 08:48:00,147.73,147.73,147.715,147.715,78700000.0
2009-11-03 08:49:00,147.715,147.715,147.695,147.7,60300000.0
2009-11-03 08:50:00,147.695,147.725,147.695,147.71,71200000.0
2009-11-03 08:51:00,147.705,147.705,147.675,147.675,157300000.0
2009-11-03 08:52:00,147.675,147.675,147.61,147.61,268200000.0
2009-11-03 08:53:00,147.61,147.63,147.58,147.585,286000000.0
2009-11-03 08:54:00,147.585,147.605,147.565,147.575,145100000.0
2009-11-03 08:55:00,147.575,147.605,147.565,147.595,125100000.0
2009-11-03 08:56:00,147.585,147.64,147.585,147.635,172900000.0
2009-11-03 08:57:00,147.635,147.655,147.615,147.615,116000000.0
2009-11-03 08:58:00,147.615,147.615,147.6,147.605,87100000.0
2009-11-03 08:59:00,147.605,147.61,147.595,147.6,113200000.0
2009-11-03 09:00:00,147.595,147.605,147.56,147.595,203100000.0
2009-11-03 09:01:00,147.595,147.605,147.495,147.52,190200000.0
2009-11-03 09:02:00,147.51,147.51,147.44,147.46,405000000.0
2009-11-03 09:03:00,147.46,147.47,147.435,147.44,268200000.0
2009-11-03 09:04:00,147.44,147.48,147.4,147.48,230800000.0
2009-11-03 09:05:00,147.47,147.51,147.47,147.5,214900000.0
2009-11-03 09:06:00,147.5,147.525,147.455,147.515,212400000.0
2009-11-03 09:07:00,147.515,147.53,147.455,147.475,216100000.0
2009-11-03 09:08:00,147.475,147.475,147.445,147.455,195700000.0
2009-11-03 09:09:00,147.455,147.47,147.395,147.395,193000000.0
2009-11-03 09:10:00,147.39,147.44,147.39,147.43,254300000.0
2009-11-03 09:11:00,147.435,147.47,147.43,147.43,132500000.0
2009-11-03 09:12:00,147.43,147.43,147.38,147.395,211700000.0
2009-11-03 09:13:00,147.395,147.405,147.365,147.405,153700000.0
2009-11-03 09:14:00,147.4,147.42,147.385,147.385,126600000.0
2009-11-03 09:15:00,147.385,147.395,147.34,147.355,180900000.0
2009-11-03 09:16:00,147.355,147.36,147.295,147.31,181700000.0
2009-11-03 09:17:00,147.305,147.31,147.26,147.28,157000000.0
2009-11-03 09:18:00,147.28,147.28,147.175,147.21,252300000.0
2009-11-03 09:19:00,147.21,147.21,147.175,147.19,174300000.0
2009-11-03 09:20:00,147.195,147.2,147.155,147.185,193500000.0
2009-11-03 09:21:00,147.185,147.185,147.115,147.115,170100000.0
2009-11-03 09:22:00,147.115,147.19,147.115,147.185,326800000.0
2009-11-03 09:23:00,147.19,147.23,147.15,147.23,214300000.0
2009-11-03 09:24:00,147.215,147.41,147.215,147.405,220600000.0
2009-11-03 09:25:00,147.405,147.41,147.275,147.285,268100000.0
2009-11-03 09:26:00,147.29,147.385,147.285,147.385,170900000.0
2009-11-03 09:27:00,147.385,147.395,147.365,147.395,126100000.0
2009-11-03 09:28:00,147.395,147.455,147.39,147.405,125000000.0
2009-11-03 09:29:00,147.405,147.42,147.37,147.37,71100000.0
2009-11-03 09:30:00,147.37,147.395,147.355,147.38,117300000.0
2009-11-03 09:31:00,147.38,147.425,147.345,147.35,107700000.0
2009-11-03 09:32:00,147.365,147.38,147.315,147.315,81600000.0
2009-11-03 09:33:00,147.31,147.31,147.225,147.225,190600000.0
2009-11-03 09:34:00,147.225,147.31,147.225,147.305,243900000.0
2009-11-03 09:35:00,147.305,147.31,147.245,147.26,154500000.0
2009-11-03 09:36:00,147.26,147.32,147.26,147.3,86200000.0
2009-11-03 09:37:00,147.295,147.3,147.16,147.16,140800000.0
2009-11-03 09:38:00,147.16,147.17,147.085,147.095,178000000.0
2009-11-03 09:39:00,147.1,147.1,147.01,147.045,236000000.0
2009-11-03 09:40:00,147.045,147.075,147.025,147.075,244600000.0
2009-11-03 09:41:00,147.075,147.125,147.075,147.125,136300000.0
2009-11-03 09:42:00,147.125,147.125,147.085,147.115,125700000.0
2009-11-03 09:43:00,147.115,147.14,147.06,147.075,153500000.0
2009-11-03 09:44:00,147.075,147.09,147.055,147.06,177400000.0
2009-11-03 09:45:00,147.06,147.065,146.95,146.955,256300000.0
2009-11-03 09:46:00,146.955,147.015,146.93,146.955,274900000.0
2009-11-03 09:47:00,146.945,146.955,146.915,146.94,258500000.0
2009-11-03 09:48:00,146.94,146.99,146.94,146.945,243100000.0
2009-11-03 09:49:00,146.945,146.945,146.755,146.76,367900000.0
2009-11-03 09:50:00,146.76,146.82,146.76,146.79,252800000.0
2009-11-03 09:51:00,146.79,146.82,146.77,146.775,161100000.0
2009-11-03 09:52:00,146.785,146.805,146.745,146.8,237900000.0
2009-11-03 09:53:00,146.795,146.81,146.78,146.795,143100000.0
2009-11-03 09:54:00,146.785,146.8,146.74,146.76,205600000.0
2009-11-03 09:55:00,146.76,146.8,146.725,146.755,316800000.0
2009-11-03 09:56:00,146.755,146.795,146.72,146.795,232200000.0
2009-11-03 09:57:00,146.795,146.88,146.77,146.88,216400000.0
2009-11-03 09:58:00,146.875,146.88,146.845,146.86,161200000.0
2009-11-03 09:59:00,146.86,146.87,146.755,146.83,118300000.0
2009-11-03 10:00:00,146.84,146.885,146.795,146.8,186230000.0
2009-11-03 10:01:00,146.8,146.835,146.785,146.8,210700000.0
2009-11-03 10:02:00,146.785,146.89,146.745,146.87,334100000.0
2009-11-03 10:03:00,146.885,146.915,146.87,146.91,149100000.0
2009-11-03 10:04:00,146.91,146.97,146.91,146.97,217100000.0
2009-11-03 10:05:00,146.97,147.055,146.97,147.055,211400000.0
2009-11-03 10:06:00,147.055,147.095,147.035,147.035,244200000.0
2009-11-03 10:07:00,147.035,147.105,147.03,147.07,198400000.0
2009-11-03 10:08:00,147.07,147.105,146.99,147.005,171500000.0
2009-11-03 10:09:00,147.0,147.065,146.98,147.005,238600000.0
2009-11-03 10:10:00,147.0,147.02,146.98,146.985,207900000.0
2009-11-03 10:11:00,146.985,147.005,146.975,147.005,145900000.0
2009-11-03 10:12:00,146.995,146.995,146.92,146.955,198800000.0
2009-11-03 10:13:00,146.955,146.96,146.92,146.945,144300000.0
2009-11-03 10:14:00,146.94,147.005,146.935,146.975,182800000.0
2009-11-03 10:15:00,146.97,146.98,146.935,146.945,106700000.0
2009-11-03 10:16:00,146.945,146.95,146.87,146.9,100700000.0
2009-11-03 10:17:00,146.9,146.9,146.85,146.865,104700000.0
2009-11-03 10:18:00,146.865,146.875,146.82,146.835,88400000.0
2009-11-03 10:19:00,146.84,146.84,146.8,146.84,173000000.0
2009-11-03 10:20:00,146.84,146.92,146.835,146.885,266300000.0
2009-11-03 10:21:00,146.89,146.995,146.89,146.97,188100000.0
2009-11-03 10:22:00,146.98,146.995,146.91,146.935,229100000.0
2009-11-03 10:23:00,146.93,146.945,146.91,146.91,86500000.0
2009-11-03 10:24:00,146.91,146.915,146.865,146.865,190800000.0
2009-11-03 10:25:00,146.86,146.87,146.825,146.865,192600000.0
2009-11-03 10:26:00,146.855,146.895,146.805,146.815,209000000.0
2009-11-03 10:27:00,146.815,146.835,146.79,146.8,132500000.0
2009-11-03 10:28:00,146.8,146.805,146.765,146.78,134600000.0
2009-11-03 10:29:00,146.78,146.84,146.775,146.8,243300000.0
2009-11-03 10:30:00,146.8,146.805,146.67,146.725,310700000.0
2009-11-03 10:31:00,146.725,146.745,146.69,146.69,78500000.0
2009-11-03 10:32:00,146.69,146.73,146.685,146.715,196600000.0
2009-11-03 10:33:00,146.715,146.795,146.715,146.785,190000000.0
2009-11-03 10:34:00,146.785,146.84,146.775,146.82,162000000.0
2009-11-03 10:35:00,146.82,146.865,146.805,146.865,240400000.0
2009-11-03 10:36:00,146.865,146.865,146.735,146.76,278000000.0
2009-11-03 10:37:00,146.76,146.775,146.745,146.755,155100000.0
2009-11-03 10:38:00,146.755,146.795,146.685,146.685,235200000.0
2009-11-03 10:39:00,146.685,146.72,146.665,146.7,127800000.0
2009-11-03 10:40:00,146.7,146.7,146.605,146.61,205500000.0
2009-11-03 10:41:00,146.61,146.61,146.55,146.575,210600000.0
2009-11-03 10:42:00,146.575,146.605,146.575,146.59,164500000.0
2009-11-03 10:43:00,146.59,146.615,146.525,146.525,181500000.0
2009-11-03 10:44:00,146.525,146.56,146.52,146.535,154800000.0
2009-11-03 10:45:00,146.54,146.605,146.535,146.605,232000000.0
2009-11-03 10:46:00,146.605,146.705,146.605,146.705,226200000.0
2009-11-03 10:47:00,146.705,146.815,146.68,146.75,234500000.0
2009-11-03 10:48:00,146.735,146.805,146.715,146.8,198100000.0
2009-11-03 10:49:00,146.8,146.875,146.8,146.8,183700000.0
2009-11-03 10:50:00,146.8,146.835,146.78,146.81,173100000.0
2009-11-03 10:51:00,146.81,146.815,146.74,146.79,109200000.0
2009-11-03 10:52:00,146.79,146.79,146.755,146.785,148800000.0
2009-11-03 10:53:00,146.785,146.83,146.765,146.765,145500000.0
2009-11-03 10:54:00,146.765,146.82,146.765,146.805,176300000.0
2009-11-03 10:55:00,146.815,146.895,146.8,146.89,164500000.0
2009-11-03 10:56:00,146.89,146.985,146.89,146.94,199000000.0
2009-11-03 10:57:00,146.94,146.95,146.87,146.895,114100000.0
2009-11-03 10:58:00,146.895,146.895,146.86,146.865,87100000.0
2009-11-03 10:59:00,146.87,146.875,146.82,146.86,123800000.0
2009-11-03 11:00:00,146.855,146.88,146.81,146.81,222600000.0
2009-11-03 11:01:00,146.81,146.81,146.675,146.69,196100000.0
2009-11-03 11:02:00,146.69,146.79,146.675,146.76,123900000.0
2009-11-03 11:03:00,146.765,146.835,146.75,146.815,134600000.0
2009-11-03 11:04:00,146.81,146.88,146.805,146.865,192700000.0
2009-11-03 11:05:00,146.865,146.93,146.84,146.93,140600000.0
2009-11-03 11:06:00,146.93,146.93,146.875,146.905,153600000.0
2009-11-03 11:07:00,146.915,146.985,146.915,146.94,222400000.0
2009-11-03 11:08:00,146.93,146.965,146.93,146.96,120200000.0
2009-11-03 11:09:00,146.965,147.0,146.965,146.995,137200000.0
2009-11-03 11:10:00,146.995,146.995,146.965,146.97,126500000.0
2009-11-03 11:11:00,146.97,146.98,146.91,146.915,147700000.0
2009-11-03 11:12:00,146.9,146.9,146.865,146.865,44400000.0
2009-11-03 11:13:00,146.865,146.89,146.865,146.87,55400000.0
2009-11-03 11:14:00,146.87,146.885,146.865,146.875,64300000.0
2009-11-03 11:15:00,146.87,146.89,146.855,146.875,88200000.0
2009-11-03 11:16:00,146.87,146.885,146.84,146.845,82700000.0
2009-11-03 11:17:00,146.845,146.855,146.795,146.795,99300000.0
2009-11-03 11:18:00,146.795,146.805,146.715,146.715,117000000.0
2009-11-03 11:19:00,146.715,146.8,146.715,146.79,156900000.0
2009-11-03 11:20:00,146.79,146.79,146.715,146.715,171500000.0
2009-11-03 11:21:00,146.715,146.765,146.71,146.76,166000000.0
2009-11-03 11:22:00,146.76,146.79,146.76,146.785,104000000.0
2009-11-03 11:23:00,146.785,146.83,146.765,146.78,188900000.0
2009-11-03 11:24:00,146.78,146.785,146.745,146.745,158500000.0
2009-11-03 11:25:00,146.745,146.745,146.68,146.725,142300000.0
2009-11-03 11:26:00,146.725,146.825,146.72,146.77,133900000.0
2009-11-03 11:27:00,146.76,146.78,146.74,146.74,163700000.0
2009-11-03 11:28:00,146.745,146.785,146.745,146.75,140100000.0
2009-11-03 11:29:00,146.75,146.78,146.72,146.77,202400000.0
2009-11-03 11:30:00,146.765,146.78,146.725,146.745,177700000.0
2009-11-03 11:31:00,146.76,146.77,146.585,146.61,215300000.0
2009-11-03 11:32:00,146.61,146.675,146.6,146.655,162100000.0
2009-11-03 11:33:00,146.65,146.75,146.65,146.715,200300000.0
2009-11-03 11:34:00,146.715,146.725,146.655,146.655,194000000.0
2009-11-03 11:35:00,146.655,146.745,146.65,146.73,221000000.0
2009-11-03 11:36:00,146.725,146.77,146.72,146.77,225600000.0
2009-11-03 11:37:00,146.77,146.8,146.735,146.745,156500000.0
2009-11-03 11:38:00,146.74,146.775,146.715,146.77,145500000.0
2009-11-03 11:39:00,146.77,146.785,146.7,146.74,215700000.0
2009-11-03 11:40:00,146.735,146.79,146.705,146.76,232800000.0
2009-11-03 11:41:00,146.765,146.78,146.74,146.765,242300000.0
2009-11-03 11:42:00,146.765,146.805,146.76,146.775,180200000.0
2009-11-03 11:43:00,146.775,146.79,146.66,146.695,157500000.0
2009-11-03 11:44:00,146.69,146.7,146.655,146.67,135700000.0
2009-11-03 11:45:00,146.67,146.695,146.645,146.67,154000000.0
2009-11-03 11:46:00,146.67,146.715,146.665,146.715,146200000.0
2009-11-03 11:47:00,146.715,146.745,146.695,146.695,144900000.0
2009-11-03 11:48:00,146.695,146.695,146.615,146.62,118400000.0
2009-11-03 11:49:00,146.615,146.615,146.55,146.6,139400000.0
2009-11-03 11:50:00,146.6,146.66,146.53,146.53,180100000.0
2009-11-03 11:51:00,146.53,146.53,146.47,146.48,163500000.0
2009-11-03 11:52:00,146.475,146.505,146.405,146.46,213900000.0
2009-11-03 11:53:00,146.46,146.46,146.38,146.445,221500000.0
2009-11-03 11:54:00,146.45,146.46,146.375,146.385,190600000.0
2009-11-03 11:55:00,146.38,146.45,146.375,146.445,180000000.0
2009-11-03 11:56:00,146.465,146.525,146.42,146.455,268200000.0
2009-11-03 11:57:00,146.455,146.53,146.415,146.415,292200000.0
2009-11-03 11:58:00,146.415,146.525,146.395,146.505,262000000.0
2009-11-03 11:59:00,146.505,146.54,146.45,146.48,256900000.0
2009-11-03 12:00:00,146.48,146.515,146.465,146.475,237000000.0
2009-11-03 12:01:00,146.475,146.51,146.38,146.425,295300000.0
2009-11-03 12:02:00,146.425,146.555,146.39,146.535,345100000.0
2009-11-03 12:03:00,146.575,146.575,146.505,146.525,186300000.0
2009-11-03 12:04:00,146.52,146.56,146.39,146.39,211900000.0
2009-11-03 12:05:00,146.385,146.435,146.385,146.43,184100000.0
2009-11-03 12:06:00,146.43,146.495,146.4,146.475,140900000.0
2009-11-03 12:07:00,146.47,146.485,146.41,146.435,211900000.0
2009-11-03 12:08:00,146.435,146.49,146.425,146.45,176100000.0
2009-11-03 12:09:00,146.445,146.47,146.425,146.435,182600000.0
2009-11-03 12:10:00,146.435,146.55,146.435,146.54,170200000.0
2009-11-03 12:11:00,146.54,146.6,146.525,146.59,136000000.0
2009-11-03 12:12:00,146.59,146.595,146.5,146.51,137800000.0
2009-11-03 12:13:00,146.51,146.53,146.48,146.52,120400000.0
2009-11-03 12:14:00,146.515,146.52,146.475,146.52,163400000.0
2009-11-03 12:15:00,146.53,146.575,146.52,146.545,113400000.0
2009-11-03 12:16:00,146.545,146.625,146.53,146.625,151700000.0
2009-11-03 12:17:00,146.625,146.7,146.61,146.695,181700000.0
2009-11-03 12:18:00,146.695,146.73,146.68,146.725,216700000.0
2009-11-03 12:19:00,146.715,146.75,146.715,146.725,137800000.0
2009-11-03 12:20:00,146.73,146.92,146.705,146.92,195700000.0
2009-11-03 12:21:00,146.925,146.96,146.855,146.86,178600000.0
2009-11-03 12:22:00,146.86,146.875,146.755,146.78,189100000.0
2009-11-03 12:23:00,146.785,146.825,146.785,146.81,143200000.0
2009-11-03 12:24:00,146.81,146.85,146.785,146.845,161700000.0
2009-11-03 12:25:00,146.845,146.855,146.81,146.81,131300000.0
2009-11-03 12:26:00,146.805,146.805,146.74,146.765,136400000.0
2009-11-03 12:27:00,146.765,146.77,146.715,146.74,175600000.0
2009-11-03 12:28:00,146.74,146.815,146.74,146.815,67100000.0
2009-11-03 12:29:00,146.825,146.835,146.805,146.82,87700000.0
2009-11-03 12:30:00,146.82,146.86,146.81,146.85,138000000.0
2009-11-03 12:31:00,146.85,146.86,146.8,146.81,79200000.0
2009-11-03 12:32:00,146.805,146.845,146.805,146.835,188600000.0
2009-11-03 12:33:00,146.835,146.845,146.79,146.795,236000000.0
2009-11-03 12:34:00,146.795,146.86,146.78,146.835,240700000.0
2009-11-03 12:35:00,146.83,146.835,146.78,146.815,238500000.0
2009-11-03 12:36:00,146.815,146.925,146.815,146.925,120800000.0
2009-11-03 12:37:00,146.93,147.03,146.93,147.03,130900000.0
2009-11-03 12:38:00,147.025,147.045,146.955,146.995,223600000.0
2009-11-03 12:39:00,146.995,147.015,146.97,146.98,147700000.0
2009-11-03 12:40:00,146.98,147.08,146.98,147.065,117900000.0
2009-11-03 12:41:00,147.07,147.1,147.02,147.095,200300000.0
2009-11-03 12:42:00,147.095,147.13,147.065,147.1,131200000.0
2009-11-03 12:43:00,147.11,147.245,147.105,147.245,199400000.0
2009-11-03 12:44:00,147.245,147.27,147.22,147.27,243700000.0
2009-11-03 12:45:00,147.27,147.27,147.21,147.225,239900000.0
2009-11-03 12:46:00,147.225,147.225,147.11,147.125,186400000.0
2009-11-03 12:47:00,147.11,147.125,147.09,147.105,156100000.0
2009-11-03 12:48:00,147.11,147.125,147.065,147.08,233600000.0
2009-11-03 12:49:00,147.08,147.125,147.05,147.05,197500000.0
2009-11-03 12:50:00,147.06,147.09,146.99,146.995,276200000.0
2009-11-03 12:51:00,146.98,146.995,146.955,146.965,131700000.0
2009-11-03 12:52:00,146.97,146.97,146.93,146.94,166500000.0
2009-11-03 12:53:00,146.94,147.02,146.925,146.985,193700000.0
2009-11-03 12:54:00,146.985,147.0,146.955,146.965,164300000.0
2009-11-03 12:55:00,146.965,147.05,146.945,147.045,274700000.0
2009-11-03 12:56:00,147.045,147.08,146.99,147.01,178500000.0
2009-11-03 12:57:00,147.005,147.02,146.98,147.015,143000000.0
2009-11-03 12:58:00,147.01,147.035,146.94,146.97,237900000.0
2009-11-03 12:59:00,146.97,147.065,146.97,147.03,158600000.0
2009-11-03 13:00:00,147.03,147.05,146.925,146.925,167500000.0
2009-11-03 13:01:00,146.925,146.925,146.855,146.885,217700000.0
2009-11-03 13:02:00,146.88,146.88,146.785,146.8,197700000.0
2009-11-03 13:03:00,146.8,146.805,146.75,146.795,161800000.0
2009-11-03 13:04:00,146.795,146.795,146.735,146.735,174800000.0
2009-11-03 13:05:00,146.74,146.75,146.695,146.71,187500000.0
2009-11-03 13:06:00,146.7,146.71,146.625,146.665,177000000.0
2009-11-03 13:07:00,146.655,146.655,146.53,146.575,171100000.0
2009-11-03 13:08:00,146.575,146.705,146.575,146.695,204100000.0
2009-11-03 13:09:00,146.69,146.705,146.645,146.655,127400000.0
2009-11-03 13:10:00,146.66,146.67,146.635,146.635,54700000.0
2009-11-03 13:11:00,146.635,146.65,146.595,146.62,93300000.0
2009-11-03 13:12:00,146.615,146.64,146.6,146.62,102300000.0
2009-11-03 13:13:00,146.625,146.655,146.61,146.64,110100000.0
2009-11-03 13:14:00,146.64,146.66,146.62,146.64,119300000.0
2009-11-03 13:15:00,146.64,146.675,146.625,146.66,156200000.0
2009-11-03 13:16:00,146.66,146.69,146.625,146.66,178600000.0
2009-11-03 13:17:00,146.66,146.695,146.625,146.69,125600000.0
2009-11-03 13:18:00,146.69,146.72,146.625,146.64,113500000.0
2009-11-03 13:19:00,146.64,146.695,146.64,146.69,116200000.0
2009-11-03 13:20:00,146.69,146.735,146.665,146.715,154900000.0
2009-11-03 13:21:00,146.72,146.785,146.72,146.775,190400000.0
2009-11-03 13:22:00,146.775,146.88,146.77,146.84,126300000.0
2009-11-03 13:23:00,146.84,146.865,146.78,146.81,146100000.0
2009-11-03 13:24:00,146.81,146.85,146.785,146.82,180000000.0
2009-11-03 13:25:00,146.815,146.85,146.815,146.835,88000000.0
2009-11-03 13:26:00,146.835,146.845,146.78,146.78,105200000.0
2009-11-03 13:27:00,146.78,146.78,146.68,146.69,165900000.0
2009-11-03 13:28:00,146.69,146.72,146.69,146.715,96400000.0
2009-11-03 13:29:00,146.715,146.795,146.71,146.775,171900000.0
2009-11-03 13:30:00,146.77,146.81,146.77,146.81,119300000.0
2009-11-03 13:31:00,146.805,146.885,146.805,146.865,154000000.0
2009-11-03 13:32:00,146.875,146.88,146.8,146.855,165400000.0
2009-11-03 13:33:00,146.855,146.87,146.85,146.86,197000000.0
2009-11-03 13:34:00,146.86,146.885,146.85,146.875,169500000.0
2009-11-03 13:35:00,146.865,146.865,146.795,146.8,103500000.0
2009-11-03 13:36:00,146.8,146.845,146.79,146.825,120200000.0
2009-11-03 13:37:00,146.825,146.825,146.765,146.775,112400000.0
2009-11-03 13:38:00,146.775,146.795,146.77,146.785,199600000.0
2009-11-03 13:39:00,146.785,146.82,146.78,146.81,142400000.0
2009-11-03 13:40:00,146.805,146.825,146.775,146.825,163700000.0
2009-11-03 13:41:00,146.815,146.815,146.785,146.785,127800000.0
2009-11-03 13:42:00,146.785,146.8,146.76,146.76,135300000.0
2009-11-03 13:43:00,146.76,146.79,146.695,146.715,244300000.0
2009-11-03 13:44:00,146.715,146.725,146.665,146.685,136900000.0
2009-11-03 13:45:00,146.68,146.705,146.655,146.67,186000000.0
2009-11-03 13:46:00,146.67,146.685,146.635,146.635,193800000.0
2009-11-03 13:47:00,146.635,146.635,146.59,146.615,113000000.0
2009-11-03 13:48:00,146.615,146.63,146.605,146.625,117000000.0
2009-11-03 13:49:00,146.625,146.67,146.62,146.655,163500000.0
2009-11-03 13:50:00,146.655,146.79,146.655,146.755,190600000.0
2009-11-03 13:51:00,146.755,146.775,146.725,146.74,89100000.0
2009-11-03 13:52:00,146.745,146.755,146.685,146.715,68300000.0
2009-11-03 13:53:00,146.72,146.75,146.685,146.69,113200000.0
2009-11-03 13:54:00,146.7,146.7,146.66,146.675,87300000.0
2009-11-03 13:55:00,146.675,146.675,146.54,146.545,161200000.0
2009-11-03 13:56:00,146.545,146.55,146.49,146.525,187900000.0
2009-11-03 13:57:00,146.53,146.565,146.52,146.56,141200000.0
2009-11-03 13:58:00,146.555,146.63,146.555,146.61,194200000.0
2009-11-03 13:59:00,146.61,146.62,146.595,146.6,161100000.0
2009-11-03 14:00:00,146.615,146.645,146.58,146.625,256800000.0
2009-11-03 14:01:00,146.625,146.66,146.625,146.66,123700000.0
2009-11-03 14:02:00,146.655,146.785,146.645,146.775,184500000.0
2009-11-03 14:03:00,146.76,146.765,146.675,146.765,182500000.0
2009-11-03 14:04:00,146.765,146.77,146.7,146.765,194500000.0
2009-11-03 14:05:00,146.765,146.765,146.72,146.74,173100000.0
2009-11-03 14:06:00,146.745,146.855,146.74,146.845,100800000.0
2009-11-03 14:07:00,146.845,146.885,146.8,146.87,140400000.0
2009-11-03 14:08:00,146.87,146.935,146.87,146.92,159900000.0
2009-11-03 14:09:00,146.92,146.97,146.92,146.945,167300000.0
2009-11-03 14:10:00,146.945,146.95,146.89,146.91,121100000.0
2009-11-03 14:11:00,146.91,146.93,146.86,146.89,175000000.0
2009-11-03 14:12:00,146.885,146.905,146.865,146.9,161000000.0
2009-11-03 14:13:00,146.9,146.905,146.85,146.905,124400000.0
2009-11-03 14:14:00,146.905,147.115,146.905,147.05,212100000.0
2009-11-03 14:15:00,147.035,147.035,147.0,147.03,151700000.0
2009-11-03 14:16:00,147.03,147.035,146.985,147.0,148600000.0
2009-11-03 14:17:00,147.0,147.02,146.94,147.01,193900000.0
2009-11-03 14:18:00,147.005,147.06,146.975,146.975,225400000.0
2009-11-03 14:19:00,146.975,147.04,146.965,147.04,176800000.0
2009-11-03 14:20:00,147.035,147.035,146.945,146.955,228300000.0
2009-11-03 14:21:00,146.945,147.01,146.93,147.0,176900000.0
2009-11-03 14:22:00,147.0,147.005,146.95,147.005,171800000.0
2009-11-03 14:23:00,147.005,147.02,146.975,147.0,174500000.0
2009-11-03 14:24:00,146.995,146.995,146.985,146.99,134800000.0
2009-11-03 14:25:00,147.015,147.075,146.995,147.075,139700000.0
2009-11-03 14:26:00,147.075,147.09,147.01,147.035,150900000.0
2009-11-03 14:27:00,147.04,147.115,147.01,147.11,227100000.0
2009-11-03 14:28:00,147.105,147.105,147.05,147.075,151900000.0
2009-11-03 14:29:00,147.08,147.085,147.03,147.06,152900000.0
2009-11-03 14:30:00,147.06,147.06,147.04,147.045,139500000.0
2009-11-03 14:31:00,147.045,147.185,147.04,147.165,211400000.0
2009-11-03 14:32:00,147.17,147.19,147.095,147.17,240900000.0
2009-11-03 14:33:00,147.17,147.3,147.17,147.23,206200000.0
2009-11-03 14:34:00,147.235,147.235,147.16,147.225,174900000.0
2009-11-03 14:35:00,147.23,147.245,147.19,147.2,178300000.0
2009-11-03 14:36:00,147.2,147.215,147.15,147.21,151600000.0
2009-11-03 14:37:00,147.195,147.205,147.155,147.165,202500000.0
2009-11-03 14:38:00,147.165,147.19,147.14,147.165,198100000.0
2009-11-03 14:39:00,147.165,147.165,147.115,147.125,117400000.0
2009-11-03 14:40:00,147.115,147.115,147.0,147.095,212700000.0
2009-11-03 14:41:00,147.1,147.13,147.085,147.09,141000000.0
2009-11-03 14:42:00,147.09,147.09,147.065,147.085,50200000.0
2009-11-03 14:43:00,147.085,147.12,147.045,147.06,111100000.0
2009-11-03 14:44:00,147.065,147.075,147.045,147.045,61700000.0
2009-11-03 14:45:00,147.045,147.045,147.025,147.03,60600000.0
2009-11-03 14:46:00,147.03,147.035,146.965,146.975,140200000.0
2009-11-03 14:47:00,146.97,146.985,146.85,146.85,217300000.0
2009-11-03 14:48:00,146.85,146.93,146.85,146.925,160700000.0
2009-11-03 14:49:00,146.92,146.94,146.895,146.935,133100000.0
2009-11-03 14:50:00,146.935,146.935,146.82,146.84,129900000.0
2009-11-03 14:51:00,146.835,146.835,146.79,146.81,151500000.0
2009-11-03 14:52:00,146.81,146.86,146.8,146.86,130000000.0
2009-11-03 14:53:00,146.855,146.88,146.84,146.845,57700000.0
2009-11-03 14:54:00,146.845,146.88,146.835,146.865,86200000.0
2009-11-03 14:55:00,146.865,147.0,146.855,147.0,96300000.0
2009-11-03 14:56:00,146.995,147.06,146.985,147.045,141600000.0
2009-11-03 14:57:00,147.055,147.085,146.93,146.945,151400000.0
2009-11-03 14:58:00,146.945,146.99,146.945,146.97,136700000.0
2009-11-03 14:59:00,146.97,147.06,146.97,147.06,116000000.0
2009-11-03 15:00:00,147.06,147.14,147.045,147.065,156700000.0
2009-11-03 15:01:00,147.06,147.275,147.06,147.215,272300000.0
2009-11-03 15:02:00,147.215,147.24,147.195,147.2,135700000.0
2009-11-03 15:03:00,147.2,147.23,147.19,147.205,128700000.0
2009-11-03 15:04:00,147.205,147.28,147.195,147.28,170500000.0
2009-11-03 15:05:00,147.27,147.32,147.265,147.295,177000000.0
2009-11-03 15:06:00,147.295,147.345,147.285,147.315,187200000.0
2009-11-03 15:07:00,147.3,147.3,147.205,147.205,119500000.0
2009-11-03 15:08:00,147.205,147.22,147.175,147.19,122800000.0
2009-11-03 15:09:00,147.19,147.22,147.19,147.2,84300000.0
2009-11-03 15:10:00,147.2,147.205,147.15,147.195,161600000.0
2009-11-03 15:11:00,147.19,147.215,147.175,147.205,188300000.0
2009-11-03 15:12:00,147.215,147.25,147.19,147.225,227900000.0
2009-11-03 15:13:00,147.22,147.22,147.175,147.175,187300000.0
2009-11-03 15:14:00,147.175,147.185,147.14,147.145,190600000.0
2009-11-03 15:15:00,147.135,147.205,147.125,147.205,117400000.0
2009-11-03 15:16:00,147.205,147.25,147.175,147.175,153400000.0
2009-11-03 15:17:00,147.175,147.265,147.175,147.265,214300000.0
2009-11-03 15:18:00,147.265,147.275,147.235,147.26,119000000.0
2009-11-03 15:19:00,147.265,147.265,147.23,147.235,112800000.0
2009-11-03 15:20:00,147.235,147.375,147.215,147.37,215000000.0
2009-11-03 15:21:00,147.37,147.37,147.32,147.345,196300000.0
2009-11-03 15:22:00,147.36,147.375,147.325,147.35,141800000.0
2009-11-03 15:23:00,147.345,147.36,147.33,147.34,168900000.0
2009-11-03 15:24:00,147.34,147.39,147.34,147.39,176200000.0
2009-11-03 15:25:00,147.39,147.56,147.39,147.54,282200000.0
2009-11-03 15:26:00,147.54,147.575,147.505,147.505,220300000.0
2009-11-03 15:27:00,147.5,147.5,147.44,147.47,154200000.0
2009-11-03 15:28:00,147.47,147.47,147.425,147.43,170500000.0
2009-11-03 15:29:00,147.43,147.44,147.38,147.39,162100000.0
2009-11-03 15:30:00,147.39,147.415,147.37,147.37,188900000.0
2009-11-03 15:31:00,147.37,147.37,147.315,147.315,105400000.0
2009-11-03 15:32:00,147.315,147.33,147.3,147.32,82600000.0
2009-11-03 15:33:00,147.325,147.38,147.325,147.335,130200000.0
2009-11-03 15:34:00,147.335,147.355,147.27,147.27,158900000.0
2009-11-03 15:35:00,147.27,147.27,147.225,147.245,142100000.0
2009-11-03 15:36:00,147.245,147.245,147.18,147.2,177000000.0
2009-11-03 15:37:00,147.195,147.23,147.155,147.16,99700000.0
2009-11-03 15:38:00,147.165,147.195,147.15,147.17,125400000.0
2009-11-03 15:39:00,147.19,147.265,147.19,147.24,173500000.0
2009-11-03 15:40:00,147.24,147.24,147.175,147.19,103100000.0
2009-11-03 15:41:00,147.19,147.21,147.15,147.185,178100000.0
2009-11-03 15:42:00,147.18,147.225,147.165,147.165,138000000.0
2009-11-03 15:43:00,147.165,147.165,147.105,147.125,102000000.0
2009-11-03 15:44:00,147.13,147.145,147.115,147.125,110400000.0
2009-11-03 15:45:00,147.125,147.13,147.05,147.095,159000000.0
2009-11-03 15:46:00,147.105,147.145,147.08,147.145,118300000.0
2009-11-03 15:47:00,147.145,147.165,147.125,147.15,132200000.0
2009-11-03 15:48:00,147.115,147.15,147.07,147.075,164400000.0
2009-11-03 15:49:00,147.075,147.165,147.07,147.16,135200000.0
2009-11-03 15:50:00,147.155,147.155,147.105,147.115,141200000.0
2009-11-03 15:51:00,147.115,147.135,147.105,147.11,158800000.0
2009-11-03 15:52:00,147.11,147.125,147.095,147.125,82200000.0
2009-11-03 15:53:00,147.125,147.14,147.08,147.135,106600000.0
2009-11-03 15:54:00,147.135,147.18,147.105,147.18,186200000.0
2009-11-03 15:55:00,147.18,147.18,147.13,147.14,111900000.0
2009-11-03 15:56:00,147.13,147.15,147.07,147.07,188900000.0
2009-11-03 15:57:00,147.07,147.07,146.97,147.025,162300000.0
2009-11-03 15:58:00,147.025,147.065,146.995,147.04,216500000.0
2009-11-03 15:59:00,147.05,147.07,147.025,147.06,219000000.0
2009-11-03 16:00:00,147.06,147.13,147.06,147.13,183600000.0
2009-11-03 16:01:00,147.13,147.285,147.125,147.205,195000000.0
2009-11-03 16:02:00,147.21,147.21,147.135,147.135,156600000.0
2009-11-03 16:03:00,147.13,147.15,147.095,147.105,147000000.0
2009-11-03 16:04:00,147.1,147.13,147.05,147.05,164200000.0
2009-11-03 16:05:00,147.05,147.105,147.02,147.095,152200000.0
2009-11-03 16:06:00,147.095,147.125,147.09,147.09,107500000.0
2009-11-03 16:07:00,147.095,147.13,147.065,147.065,215900000.0
2009-11-03 16:08:00,147.065,147.08,147.035,147.07,175500000.0
2009-11-03 16:09:00,147.065,147.07,147.005,147.015,129100000.0
2009-11-03 16:10:00,147.02,147.035,147.0,147.025,141300000.0
2009-11-03 16:11:00,147.015,147.045,147.015,147.03,94100000.0
2009-11-03 16:12:00,147.03,147.045,147.015,147.035,131800000.0
2009-11-03 16:13:00,147.035,147.085,147.035,147.085,93700000.0
2009-11-03 16:14:00,147.08,147.14,147.08,147.095,66700000.0
2009-11-03 16:15:00,147.095,147.11,147.095,147.11,70400000.0
2009-11-03 16:16:00,147.11,147.12,147.06,147.07,124700000.0
2009-11-03 16:17:00,147.075,147.09,147.05,147.085,54900000.0
2009-11-03 16:18:00,147.08,147.125,147.075,147.08,110900000.0
2009-11-03 16:19:00,147.085,147.135,147.085,147.115,192000000.0
2009-11-03 16:20:00,147.12,147.155,147.11,147.14,202100000.0
2009-11-03 16:21:00,147.145,147.17,147.125,147.17,143100000.0
2009-11-03 16:22:00,147.17,147.265,147.17,147.21,222300000.0
2009-11-03 16:23:00,147.215,147.23,147.17,147.18,174700000.0
2009-11-03 16:24:00,147.18,147.185,147.145,147.165,201600000.0
2009-11-03 16:25:00,147.16,147.175,147.14,147.165,139100000.0
2009-11-03 16:26:00,147.165,147.225,147.165,147.18,113600000.0
2009-11-03 16:27:00,147.19,147.21,147.17,147.195,131300000.0
2009-11-03 16:28:00,147.2,147.22,147.195,147.2,107200000.0
2009-11-03 16:29:00,147.195,147.205,147.15,147.195,155500000.0
2009-11-03 16:30:00,147.195,147.24,147.16,147.165,211900000.0
2009-11-03 16:31:00,147.155,147.235,147.155,147.22,202700000.0
2009-11-03 16:32:00,147.22,147.27,147.2,147.2,176200000.0
2009-11-03 16:33:00,147.21,147.21,147.135,147.15,140000000.0
2009-11-03 16:34:00,147.155,147.265,147.155,147.235,183200000.0
2009-11-03 16:35:00,147.23,147.26,147.19,147.21,221600000.0
2009-11-03 16:36:00,147.205,147.24,147.095,147.235,159700000.0
2009-11-03 16:37:00,147.24,147.305,147.23,147.295,174100000.0
2009-11-03 16:38:00,147.295,147.295,147.185,147.27,209100000.0
2009-11-03 16:39:00,147.27,147.325,147.26,147.3,161400000.0
2009-11-03 16:40:00,147.31,147.32,147.255,147.305,169600000.0
2009-11-03 16:41:00,147.305,147.325,147.285,147.325,119100000.0
2009-11-03 16:42:00,147.325,147.47,147.325,147.44,164700000.0
2009-11-03 16:43:00,147.43,147.45,147.4,147.405,190500000.0
2009-11-03 16:44:00,147.405,147.445,147.38,147.405,224300000.0
2009-11-03 16:45:00,147.405,147.505,147.4,147.505,220400000.0
2009-11-03 16:46:00,147.505,147.535,147.455,147.47,206000000.0
2009-11-03 16:47:00,147.46,147.46,147.39,147.44,183500000.0
2009-11-03 16:48:00,147.44,147.49,147.44,147.445,182500000.0
2009-11-03 16:49:00,147.445,147.46,147.35,147.355,205900000.0
2009-11-03 16:50:00,147.355,147.42,147.335,147.395,196000000.0
2009-11-03 16:51:00,147.4,147.465,147.35,147.465,210400000.0
2009-11-03 16:52:00,147.465,147.59,147.445,147.58,182400000.0
2009-11-03 16:53:00,147.58,147.595,147.49,147.515,159200000.0
2009-11-03 16:54:00,147.505,147.535,147.425,147.535,192600000.0
2009-11-03 16:55:00,147.525,147.58,147.48,147.565,179800000.0
2009-11-03 16:56:00,147.57,147.66,147.57,147.62,180500000.0
2009-11-03 16:57:00,147.62,147.655,147.615,147.64,213500000.0
2009-11-03 16:58:00,147.645,147.655,147.585,147.61,194800000.0
2009-11-03 16:59:00,147.61,147.65,147.595,147.645,201800000.0
2009-11-03 17:00:00,147.65,147.71,147.53,147.55,308600000.0
2009-11-03 17:01:00,147.55,147.55,147.475,147.52,177500000.0
2009-11-03 17:02:00,147.525,147.68,147.525,147.66,245100000.0
2009-11-03 17:03:00,147.665,147.84,147.665,147.84,259900000.0
2009-11-03 17:04:00,147.83,147.92,147.81,147.895,243800000.0
2009-11-03 17:05:00,147.9,147.9,147.79,147.79,233000000.0
2009-11-03 17:06:00,147.79,147.835,147.715,147.765,243000000.0
2009-11-03 17:07:00,147.76,147.785,147.715,147.745,266800000.0
2009-11-03 17:08:00,147.745,147.76,147.69,147.755,225900000.0
2009-11-03 17:09:00,147.755,147.76,147.68,147.69,201700000.0
2009-11-03 17:10:00,147.69,147.69,147.61,147.655,274200000.0
2009-11-03 17:11:00,147.655,147.665,147.545,147.57,222700000.0
2009-11-03 17:12:00,147.575,147.575,147.495,147.515,224400000.0
2009-11-03 17:13:00,147.515,147.705,147.515,147.685,325500000.0
2009-11-03 17:14:00,147.69,147.715,147.615,147.66,222700000.0
2009-11-03 17:15:00,147.65,147.725,147.635,147.71,186900000.0
2009-11-03 17:16:00,147.71,147.78,147.7,147.78,241700000.0
2009-11-03 17:17:00,147.785,147.83,147.69,147.815,279200000.0
2009-11-03 17:18:00,147.835,147.835,147.55,147.56,222700000.0
2009-11-03 17:19:00,147.56,147.68,147.55,147.67,214400000.0
2009-11-03 17:20:00,147.675,147.74,147.655,147.74,182200000.0
2009-11-03 17:21:00,147.735,147.815,147.73,147.8,234400000.0
2009-11-03 17:22:00,147.805,147.93,147.745,147.905,266400000.0
2009-11-03 17:23:00,147.9,147.955,147.875,147.925,205800000.0
2009-11-03 17:24:00,147.925,147.975,147.87,147.95,235700000.0
2009-11-03 17:25:00,147.945,147.97,147.915,147.965,311100000.0
2009-11-03 17:26:00,147.965,147.965,147.835,147.885,279100000.0
2009-11-03 17:27:00,147.885,147.95,147.86,147.945,215700000.0
2009-11-03 17:28:00,147.95,147.955,147.83,147.855,186600000.0
2009-11-03 17:29:00,147.865,147.875,147.76,147.79,241400000.0
2009-11-03 17:30:00,147.765,147.795,147.75,147.765,178100000.0
2009-11-03 17:31:00,147.75,147.93,147.75,147.92,202400000.0
2009-11-03 17:32:00,147.915,147.95,147.89,147.925,178800000.0
2009-11-03 17:33:00,147.925,148.12,147.92,148.03,246300000.0
2009-11-03 17:34:00,148.03,148.085,148.005,148.08,192300000.0
2009-11-03 17:35:00,148.075,148.09,148.03,148.035,221800000.0
2009-11-03 17:36:00,148.035,148.065,148.02,148.05,193100000.0
2009-11-03 17:37:00,148.045,148.09,148.015,148.06,183400000.0
2009-11-03 17:38:00,148.055,148.055,147.93,147.94,168800000.0
2009-11-03 17:39:00,147.94,147.945,147.9,147.915,174600000.0
2009-11-03 17:40:00,147.915,148.055,147.915,148.055,204700000.0
2009-11-03 17:41:00,148.05,148.08,148.015,148.03,221700000.0
2009-11-03 17:42:00,148.035,148.235,148.03,148.235,308600000.0
2009-11-03 17:43:00,148.24,148.32,148.21,148.315,236300000.0
2009-11-03 17:44:00,148.315,148.4,148.305,148.385,193700000.0
2009-11-03 17:45:00,148.385,148.405,148.315,148.315,192200000.0
2009-11-03 17:46:00,148.315,148.32,148.155,148.215,199900000.0
2009-11-03 17:47:00,148.205,148.29,148.185,148.29,203000000.0
2009-11-03 17:48:00,148.29,148.32,148.27,148.305,223500000.0
2009-11-03 17:49:00,148.31,148.365,148.27,148.32,219200000.0
2009-11-03 17:50:00,148.32,148.35,148.295,148.325,248000000.0
2009-11-03 17:51:00,148.33,148.39,148.325,148.375,238900000.0
2009-11-03 17:52:00,148.375,148.4,148.355,148.39,242800000.0
2009-11-03 17:53:00,148.385,148.4,148.345,148.38,221600000.0
2009-11-03 17:54:00,148.38,148.38,148.27,148.27,222200000.0
2009-11-03 17:55:00,148.265,148.27,148.185,148.205,203400000.0
2009-11-03 17:56:00,148.2,148.215,148.17,148.195,238700000.0
2009-11-03 17:57:00,148.195,148.24,148.175,148.205,175300000.0
2009-11-03 17:58:00,148.21,148.25,148.185,148.24,188000000.0
2009-11-03 17:59:00,148.245,148.27,148.055,148.065,245800000.0
2009-11-03 18:00:00,148.065,148.08,148.025,148.08,154900000.0
2009-11-03 18:01:00,148.08,148.145,148.065,148.145,157300000.0
2009-11-03 18:02:00,148.145,148.205,148.085,148.085,217400000.0
2009-11-03 18:03:00,148.09,148.13,148.08,148.1,179800000.0
2009-11-03 18:04:00,148.105,148.16,148.105,148.12,250700000.0
2009-11-03 18:05:00,148.13,148.135,148.1,148.105,167900000.0
2009-11-03 18:06:00,148.105,148.105,147.97,147.97,223800000.0
2009-11-03 18:07:00,147.975,147.99,147.91,147.91,183500000.0
2009-11-03 18:08:00,147.91,147.935,147.83,147.845,170000000.0
2009-11-03 18:09:00,147.845,147.92,147.84,147.915,148400000.0
2009-11-03 18:10:00,147.915,147.925,147.86,147.925,195800000.0
2009-11-03 18:11:00,147.925,147.99,147.925,147.975,163800000.0
2009-11-03 18:12:00,147.975,147.99,147.935,147.935,217600000.0
2009-11-03 18:13:00,147.935,147.96,147.925,147.925,202900000.0
2009-11-03 18:14:00,147.935,147.94,147.905,147.935,249400000.0
2009-11-03 18:15:00,147.935,147.945,147.865,147.875,232600000.0
2009-11-03 18:16:00,147.875,147.905,147.82,147.83,258600000.0
2009-11-03 18:17:00,147.84,147.855,147.765,147.785,252900000.0
2009-11-03 18:18:00,147.785,147.885,147.77,147.885,219500000.0
2009-11-03 18:19:00,147.885,147.885,147.775,147.825,228600000.0
2009-11-03 18:20:00,147.825,147.865,147.81,147.835,148400000.0
2009-11-03 18:21:00,147.835,147.865,147.835,147.86,73900000.0
2009-11-03 18:22:00,147.86,147.995,147.86,147.985,233500000.0
2009-11-03 18:23:00,147.99,148.03,147.965,148.025,194900000.0
2009-11-03 18:24:00,148.025,148.055,148.005,148.025,165600000.0
2009-11-03 18:25:00,148.025,148.06,147.975,147.98,261200000.0
2009-11-03 18:26:00,147.985,148.015,147.905,147.905,254000000.0
2009-11-03 18:27:00,147.905,147.945,147.855,147.875,273000000.0
2009-11-03 18:28:00,147.87,147.975,147.87,147.9,187600000.0
2009-11-03 18:29:00,147.905,147.97,147.905,147.92,202500000.0
2009-11-03 18:30:00,147.92,147.93,147.855,147.865,156500000.0
2009-11-03 18:31:00,147.865,147.965,147.84,147.96,195100000.0
2009-11-03 18:32:00,147.965,148.015,147.935,148.015,192500000.0
2009-11-03 18:33:00,148.015,148.02,147.975,148.015,187300000.0
2009-11-03 18:34:00,148.015,148.04,147.97,147.97,150500000.0
2009-11-03 18:35:00,147.97,147.97,147.9,147.915,166300000.0
2009-11-03 18:36:00,147.91,147.94,147.86,147.885,200900000.0
2009-11-03 18:37:00,147.885,147.9,147.83,147.835,271800000.0
2009-11-03 18:38:00,147.835,147.89,147.805,147.875,228800000.0
2009-11-03 18:39:00,147.875,147.885,147.805,147.87,178600000.0
2009-11-03 18:40:00,147.87,147.87,147.835,147.85,224500000.0
2009-11-03 18:41:00,147.85,147.905,147.85,147.865,242200000.0
2009-11-03 18:42:00,147.865,147.925,147.865,147.92,160100000.0
2009-11-03 18:43:00,147.92,147.935,147.89,147.895,189900000.0
2009-11-03 18:44:00,147.895,147.9,147.825,147.84,204700000.0
2009-11-03 18:45:00,147.84,147.84,147.755,147.825,292700000.0
2009-11-03 18:46:00,147.825,147.84,147.77,147.795,280400000.0
2009-11-03 18:47:00,147.805,147.86,147.805,147.85,168000000.0
2009-11-03 18:48:00,147.85,147.91,147.845,147.895,195100000.0
2009-11-03 18:49:00,147.89,147.935,147.89,147.935,260800000.0
2009-11-03 18:50:00,147.95,147.965,147.95,147.95,97900000.0
2009-11-03 18:51:00,147.955,147.96,147.88,147.91,137900000.0
2009-11-03 18:52:00,147.91,147.915,147.87,147.88,111900000.0
2009-11-03 18:53:00,147.885,147.955,147.885,147.905,173900000.0
2009-11-03 18:54:00,147.905,147.925,147.885,147.885,217300000.0
2009-11-03 18:55:00,147.89,148.035,147.89,147.99,209000000.0
2009-11-03 18:56:00,147.995,148.01,147.945,147.96,206400000.0
2009-11-03 18:57:00,147.96,147.985,147.96,147.985,106500000.0
2009-11-03 18:58:00,147.985,147.985,147.905,147.95,193000000.0
2009-11-03 18:59:00,147.94,147.94,147.89,147.925,194300000.0
2009-11-03 19:00:00,147.92,148.01,147.905,147.99,276000000.0
2009-11-03 19:01:00,147.985,148.0,147.96,147.965,144400000.0
2009-11-03 19:02:00,147.965,147.98,147.94,147.95,140500000.0
2009-11-03 19:03:00,147.95,147.985,147.945,147.96,147800000.0
2009-11-03 19:04:00,147.96,147.975,147.945,147.975,165800000.0
2009-11-03 19:05:00,147.975,147.99,147.95,147.95,123300000.0
2009-11-03 19:06:00,147.96,147.97,147.93,147.94,144100000.0
2009-11-03 19:07:00,147.94,147.955,147.885,147.95,145500000.0
2009-11-03 19:08:00,147.95,147.95,147.925,147.935,52200000.0
2009-11-03 19:09:00,147.93,148.0,147.93,147.985,109500000.0
2009-11-03 19:10:00,147.98,147.995,147.91,147.915,133400000.0
2009-11-03 19:11:00,147.91,147.935,147.905,147.93,101000000.0
2009-11-03 19:12:00,147.93,147.945,147.92,147.925,108500000.0
2009-11-03 19:13:00,147.92,147.94,147.89,147.92,80100000.0
2009-11-03 19:14:00,147.92,147.965,147.91,147.945,105000000.0
2009-11-03 19:15:00,147.945,147.955,147.925,147.945,157300000.0
2009-11-03 19:16:00,147.94,148.015,147.94,147.99,120700000.0
2009-11-03 19:17:00,147.99,147.995,147.96,147.96,113800000.0
2009-11-03 19:18:00,147.96,147.98,147.905,147.925,113800000.0
2009-11-03 19:19:00,147.925,147.945,147.895,147.895,62800000.0
2009-11-03 19:20:00,147.895,147.915,147.87,147.88,180800000.0
2009-11-03 19:21:00,147.88,147.885,147.865,147.88,57100000.0
2009-11-03 19:22:00,147.88,147.96,147.87,147.955,184100000.0
2009-11-03 19:23:00,147.95,147.96,147.89,147.92,81400000.0
2009-11-03 19:24:00,147.92,147.95,147.895,147.9,100900000.0
2009-11-03 19:25:00,147.9,147.945,147.9,147.92,105600000.0
2009-11-03 19:26:00,147.925,147.93,147.865,147.865,134400000.0
2009-11-03 19:27:00,147.865,147.875,147.855,147.86,107200000.0
2009-11-03 19:28:00,147.865,147.865,147.795,147.83,195000000.0
2009-11-03 19:29:00,147.83,147.84,147.825,147.835,53300000.0
2009-11-03 19:30:00,147.835,147.885,147.79,147.87,173000000.0
2009-11-03 19:31:00,147.87,147.89,147.865,147.88,140200000.0
2009-11-03 19:32:00,147.88,147.965,147.875,147.925,213100000.0
2009-11-03 19:33:00,147.925,147.975,147.925,147.97,108900000.0
2009-11-03 19:34:00,147.975,147.975,147.965,147.975,82700000.0
2009-11-03 19:35:00,147.975,148.065,147.955,148.055,156400000.0
2009-11-03 19:36:00,148.055,148.145,148.05,148.12,185500000.0
2009-11-03 19:37:00,148.12,148.195,148.12,148.18,169700000.0
2009-11-03 19:38:00,148.18,148.22,148.17,148.175,207600000.0
2009-11-03 19:39:00,148.18,148.18,148.145,148.18,125200000.0
2009-11-03 19:40:00,148.18,148.23,148.18,148.22,137000000.0
2009-11-03 19:41:00,148.225,148.23,148.17,148.17,171300000.0
2009-11-03 19:42:00,148.17,148.175,148.095,148.115,94400000.0
2009-11-03 19:43:00,148.115,148.12,148.085,148.105,59500000.0
2009-11-03 19:44:00,148.105,148.17,148.105,148.11,166600000.0
2009-11-03 19:45:00,148.105,148.13,148.09,148.1,154300000.0
2009-11-03 19:46:00,148.095,148.115,148.08,148.09,141600000.0
2009-11-03 19:47:00,148.095,148.1,148.055,148.055,89400000.0
2009-11-03 19:48:00,148.055,148.08,148.055,148.08,96500000.0
2009-11-03 19:49:00,148.075,148.12,148.075,148.115,140200000.0
2009-11-03 19:50:00,148.12,148.13,148.095,148.095,98600000.0
2009-11-03 19:51:00,148.1,148.165,148.085,148.165,224100000.0
2009-11-03 19:52:00,148.165,148.165,148.12,148.135,209600000.0
2009-11-03 19:53:00,148.14,148.15,148.1,148.115,113500000.0
2009-11-03 19:54:00,148.115,148.125,148.095,148.105,183900000.0
2009-11-03 19:55:00,148.105,148.115,148.085,148.105,178800000.0
2009-11-03 19:56:00,148.105,148.125,148.085,148.11,90300000.0
2009-11-03 19:57:00,148.11,148.14,148.11,148.115,112400000.0
2009-11-03 19:58:00,148.115,148.135,148.11,148.125,89600000.0
2009-11-03 19:59:00,148.125,148.13,148.05,148.06,139300000.0
2009-11-03 20:00:00,148.07,148.085,148.05,148.08,160500000.0
2009-11-03 20:01:00,148.08,148.11,148.08,148.11,156200000.0
2009-11-03 20:02:00,148.11,148.115,148.105,148.115,123700000.0
2009-11-03 20:03:00,148.115,148.115,148.045,148.045,70400000.0
2009-11-03 20:04:00,148.05,148.08,148.035,148.06,242400000.0
2009-11-03 20:05:00,148.06,148.11,148.055,148.07,160200000.0
2009-11-03 20:06:00,148.08,148.16,148.08,148.15,162700000.0
2009-11-03 20:07:00,148.155,148.165,148.14,148.165,130200000.0
2009-11-03 20:08:00,148.165,148.19,148.165,148.175,86600000.0
2009-11-03 20:09:00,148.175,148.2,148.155,148.195,132900000.0
2009-11-03 20:10:00,148.195,148.26,148.195,148.245,171600000.0
2009-11-03 20:11:00,148.255,148.255,148.215,148.225,93800000.0
2009-11-03 20:12:00,148.23,148.23,148.215,148.23,44200000.0
2009-11-03 20:13:00,148.225,148.225,148.215,148.215,67600000.0
2009-11-03 20:14:00,148.215,148.24,148.215,148.215,115600000.0
2009-11-03 20:15:00,148.215,148.215,148.13,148.135,130400000.0
2009-11-03 20:16:00,148.13,148.13,148.105,148.11,143800000.0
2009-11-03 20:17:00,148.11,148.12,148.04,148.075,136000000.0
2009-11-03 20:18:00,148.07,148.07,148.035,148.05,110400000.0
2009-11-03 20:19:00,148.055,148.115,148.05,148.105,127500000.0
2009-11-03 20:20:00,148.105,148.105,147.98,147.98,189500000.0
2009-11-03 20:21:00,147.985,148.03,147.965,148.025,116900000.0
2009-11-03 20:22:00,148.015,148.105,148.015,148.075,228500000.0
2009-11-03 20:23:00,148.075,148.075,148.01,148.03,106400000.0
2009-11-03 20:24:00,148.03,148.035,148.0,148.0,175400000.0
2009-11-03 20:25:00,148.0,148.045,147.995,148.03,174100000.0
2009-11-03 20:26:00,148.035,148.035,147.995,148.01,71600000.0
2009-11-03 20:27:00,148.01,148.045,148.01,148.02,106800000.0
2009-11-03 20:28:00,148.015,148.055,148.01,148.055,102300000.0
2009-11-03 20:29:00,148.05,148.07,147.975,147.975,227200000.0
2009-11-03 20:30:00,147.975,148.03,147.96,148.03,116100000.0
2009-11-03 20:31:00,148.03,148.035,147.98,147.985,105600000.0
2009-11-03 20:32:00,147.98,148.05,147.98,148.035,138600000.0
2009-11-03 20:33:00,148.035,148.065,148.025,148.04,96700000.0
2009-11-03 20:34:00,148.03,148.07,148.01,148.06,177200000.0
2009-11-03 20:35:00,148.065,148.11,148.045,148.085,203000000.0
2009-11-03 20:36:00,148.085,148.185,148.085,148.185,169000000.0
2009-11-03 20:37:00,148.19,148.205,148.115,148.14,174400000.0
2009-11-03 20:38:00,148.14,148.155,148.125,148.135,143200000.0
2009-11-03 20:39:00,148.135,148.155,148.1,148.155,168300000.0
2009-11-03 20:40:00,148.155,148.16,148.12,148.13,86400000.0
2009-11-03 20:41:00,148.13,148.165,148.13,148.155,113600000.0
2009-11-03 20:42:00,148.155,148.17,148.135,148.16,107000000.0
2009-11-03 20:43:00,148.16,148.165,148.14,148.15,108400000.0
2009-11-03 20:44:00,148.145,148.165,148.14,148.16,128800000.0
2009-11-03 20:45:00,148.16,148.18,148.14,148.155,185300000.0
2009-11-03 20:46:00,148.155,148.17,148.085,148.09,126000000.0
2009-11-03 20:47:00,148.09,148.105,148.085,148.095,87000000.0
2009-11-03 20:48:00,148.095,148.15,148.095,148.135,118000000.0
2009-11-03 20:49:00,148.14,148.215,148.14,148.185,113700000.0
2009-11-03 20:50:00,148.185,148.2,148.18,148.19,75600000.0
2009-11-03 20:51:00,148.19,148.22,148.185,148.215,31900000.0
2009-11-03 20:52:00,148.215,148.265,148.21,148.265,65200000.0
2009-11-03 20:53:00,148.265,148.3,148.26,148.28,97400000.0
2009-11-03 20:54:00,148.285,148.305,148.27,148.27,103500000.0
2009-11-03 20:55:00,148.265,148.315,148.245,148.31,132300000.0
2009-11-03 20:56:00,148.31,148.345,148.295,148.3,113900000.0
2009-11-03 20:57:00,148.305,148.34,148.3,148.32,157000000.0
2009-11-03 20:58:00,148.34,148.355,148.32,148.355,183000000.0
2009-11-03 20:59:00,148.37,148.37,148.32,148.345,205500000.0
2009-11-03 21:00:00,148.34,148.435,148.34,148.435,199700000.0
2009-11-03 21:01:00,148.435,148.44,148.38,148.385,152700000.0
2009-11-03 21:02:00,148.385,148.385,148.345,148.355,233200000.0
2009-11-03 21:03:00,148.36,148.375,148.335,148.36,143200000.0
2009-11-03 21:04:00,148.36,148.36,148.315,148.315,112200000.0
2009-11-03 21:05:00,148.315,148.325,148.27,148.3,160300000.0
2009-11-03 21:06:00,148.3,148.305,148.255,148.265,225400000.0
2009-11-03 21:07:00,148.265,148.305,148.255,148.305,209000000.0
2009-11-03 21:08:00,148.305,148.32,148.295,148.295,164300000.0
2009-11-03 21:09:00,148.295,148.395,148.275,148.385,228700000.0
2009-11-03 21:10:00,148.39,148.57,148.39,148.545,249400000.0
2009-11-03 21:11:00,148.545,148.545,148.44,148.445,198800000.0
2009-11-03 21:12:00,148.43,148.48,148.425,148.43,237400000.0
2009-11-03 21:13:00,148.435,148.45,148.405,148.415,190000000.0
2009-11-03 21:14:00,148.415,148.43,148.375,148.375,170200000.0
2009-11-03 21:15:00,148.385,148.39,148.335,148.34,130600000.0
2009-11-03 21:16:00,148.34,148.36,148.335,148.335,129600000.0
2009-11-03 21:17:00,148.335,148.36,148.285,148.305,244500000.0
2009-11-03 21:18:00,148.305,148.41,148.295,148.39,270700000.0
2009-11-03 21:19:00,148.39,148.43,148.38,148.4,206400000.0
2009-11-03 21:20:00,148.405,148.415,148.365,148.365,214500000.0
2009-11-03 21:21:00,148.365,148.415,148.355,148.415,261600000.0
2009-11-03 21:22:00,148.41,148.525,148.405,148.515,314900000.0
2009-11-03 21:23:00,148.51,148.51,148.44,148.44,261600000.0
2009-11-03 21:24:00,148.44,148.455,148.335,148.38,231800000.0
2009-11-03 21:25:00,148.38,148.38,148.32,148.345,237800000.0
2009-11-03 21:26:00,148.345,148.36,148.33,148.35,135300000.0
2009-11-03 21:27:00,148.34,148.34,148.265,148.285,148400000.0
2009-11-03 21:28:00,148.285,148.305,148.25,148.26,227500000.0
2009-11-03 21:29:00,148.26,148.29,148.255,148.29,148800000.0
2009-11-03 21:30:00,148.29,148.305,148.28,148.305,208300000.0
2009-11-03 21:31:00,148.305,148.32,148.25,148.28,141900000.0
2009-11-03 21:32:00,148.28,148.305,148.275,148.29,169500000.0
2009-11-03 21:33:00,148.285,148.295,148.255,148.27,137500000.0
2009-11-03 21:34:00,148.27,148.285,148.195,148.205,233300000.0
2009-11-03 21:35:00,148.2,148.27,148.195,148.265,166900000.0
2009-11-03 21:36:00,148.28,148.28,148.215,148.23,163100000.0
2009-11-03 21:37:00,148.215,148.25,148.205,148.22,156900000.0
2009-11-03 21:38:00,148.22,148.25,148.215,148.25,68700000.0
2009-11-03 21:39:00,148.25,148.25,148.2,148.2,129200000.0
2009-11-03 21:40:00,148.21,148.245,148.19,148.195,115700000.0
2009-11-03 21:41:00,148.195,148.195,148.17,148.19,102300000.0
2009-11-03 21:42:00,148.19,148.275,148.19,148.265,184200000.0
2009-11-03 21:43:00,148.265,148.3,148.235,148.235,138500000.0
2009-11-03 21:44:00,148.235,148.28,148.235,148.28,122000000.0
2009-11-03 21:45:00,148.275,148.275,148.22,148.26,114400000.0
2009-11-03 21:46:00,148.26,148.34,148.235,148.33,219600000.0
2009-11-03 21:47:00,148.33,148.34,148.29,148.305,221300000.0
2009-11-03 21:48:00,148.305,148.33,148.305,148.325,79700000.0
2009-11-03 21:49:00,148.325,148.33,148.305,148.32,81200000.0
2009-11-03 21:50:00,148.32,148.32,148.295,148.295,107200000.0
2009-11-03 21:51:00,148.295,148.305,148.29,148.305,59600000.0
2009-11-03 21:52:00,148.3,148.33,148.3,148.32,102300000.0
2009-11-03 21:53:00,148.32,148.32,148.3,148.3,45800000.0
2009-11-03 21:54:00,148.3,148.315,148.255,148.255,110100000.0
2009-11-03 21:55:00,148.255,148.26,148.195,148.205,173200000.0
2009-11-03 21:56:00,148.205,148.22,148.175,148.215,193800000.0
2009-11-03 21:57:00,148.215,148.215,148.165,148.195,143800000.0
2009-11-03 21:58:00,148.19,148.2,148.18,148.19,168600000.0
2009-11-03 21:59:00,148.185,148.185,148.13,148.14,135500000.0
2009-11-03 22:00:00,148.135,148.145,148.095,148.11,157100000.0
2009-11-03 22:01:00,148.105,148.13,148.105,148.13,108600000.0
2009-11-03 22:02:00,148.125,148.15,148.12,148.15,89200000.0
2009-11-03 22:03:00,148.15,148.15,148.095,148.095,78500000.0
2009-11-03 22:04:00,148.085,148.085,148.03,148.03,96600000.0
2009-11-03 22:05:00,148.025,148.13,148.0,148.13,146000000.0
2009-11-03 22:06:00,148.13,148.13,148.085,148.085,99000000.0
2009-11-03 22:07:00,148.085,148.135,148.085,148.125,237100000.0
2009-11-03 22:08:00,148.115,148.145,148.115,148.125,87000000.0
2009-11-03 22:09:00,148.125,148.125,148.08,148.1,113100000.0
2009-11-03 22:10:00,148.1,148.105,148.085,148.085,74200000.0
2009-11-03 22:11:00,148.09,148.115,148.075,148.115,89200000.0
2009-11-03 22:12:00,148.115,148.125,148.1,148.1,60200000.0
2009-11-03 22:13:00,148.095,148.1,148.045,148.065,122200000.0
2009-11-03 22:14:00,148.065,148.075,148.045,148.045,106400000.0
2009-11-03 22:15:00,148.045,148.065,148.03,148.065,105000000.0
2009-11-03 22:16:00,148.06,148.09,148.045,148.045,120000000.0
2009-11-03 22:17:00,148.045,148.09,148.045,148.075,77200000.0
2009-11-03 22:18:00,148.075,148.08,148.07,148.08,85400000.0
2009-11-03 22:19:00,148.08,148.115,148.08,148.1,69000000.0
2009-11-03 22:20:00,148.1,148.125,148.085,148.125,210700000.0
2009-11-03 22:21:00,148.125,148.135,148.115,148.13,114100000.0
2009-11-03 22:22:00,148.135,148.16,148.125,148.16,170900000.0
2009-11-03 22:23:00,148.16,148.19,148.155,148.17,143600000.0
2009-11-03 22:24:00,148.17,148.17,148.15,148.155,38000000.0
2009-11-03 22:25:00,148.15,148.15,148.14,148.15,21200000.0
2009-11-03 22:26:00,148.155,148.165,148.155,148.165,40100000.0
2009-11-03 22:27:00,148.17,148.175,148.16,148.175,43300000.0
2009-11-03 22:28:00,148.175,148.185,148.165,148.18,86700000.0
2009-11-03 22:29:00,148.18,148.23,148.18,148.215,188800000.0
2009-11-03 22:30:00,148.215,148.26,148.215,148.255,160000000.0
2009-11-03 22:31:00,148.255,148.325,148.255,148.325,201900000.0
2009-11-03 22:32:00,148.33,148.34,148.29,148.295,168800000.0
2009-11-03 22:33:00,148.295,148.31,148.29,148.305,73400000.0
2009-11-03 22:34:00,148.3,148.335,148.3,148.32,136100000.0
2009-11-03 22:35:00,148.325,148.355,148.32,148.335,118300000.0
2009-11-03 22:36:00,148.335,148.35,148.315,148.315,85800000.0
2009-11-03 22:37:00,148.315,148.34,148.305,148.32,102200000.0
2009-11-03 22:38:00,148.32,148.335,148.32,148.33,104700000.0
2009-11-03 22:39:00,148.33,148.335,148.32,148.33,89500000.0
2009-11-03 22:40:00,148.325,148.35,148.31,148.31,118500000.0
2009-11-03 22:41:00,148.315,148.315,148.25,148.29,181100000.0
2009-11-03 22:42:00,148.29,148.29,148.24,148.25,113700000.0
2009-11-03 22:43:00,148.25,148.265,148.185,148.2,160900000.0
2009-11-03 22:44:00,148.2,148.215,148.17,148.21,109100000.0
2009-11-03 22:45:00,148.215,148.22,148.185,148.215,194100000.0
2009-11-03 22:46:00,148.22,148.255,148.215,148.25,88800000.0
2009-11-03 22:47:00,148.25,148.255,148.245,148.255,28400000.0
2009-11-03 22:48:00,148.26,148.26,148.255,148.26,16300000.0
2009-11-03 22:49:00,148.265,148.27,148.25,148.25,28300000.0
2009-11-03 22:50:00,148.245,148.26,148.245,148.245,43900000.0
2009-11-03 22:51:00,148.25,148.255,148.18,148.18,191300000.0
2009-11-03 22:52:00,148.19,148.215,148.18,148.205,88200000.0
2009-11-03 22:53:00,148.2,148.2,148.16,148.18,73900000.0
2009-11-03 22:54:00,148.18,148.225,148.18,148.22,153400000.0
2009-11-03 22:55:00,148.215,148.225,148.185,148.21,82900000.0
2009-11-03 22:56:00,148.205,148.225,148.2,148.205,143600000.0
2009-11-03 22:57:00,148.205,148.23,148.195,148.225,133000000.0
2009-11-03 22:58:00,148.23,148.255,148.21,148.255,98500000.0
2009-11-03 22:59:00,148.255,148.27,148.24,148.27,111300000.0
2009-11-03 23:00:00,148.27,148.29,148.26,148.28,107600000.0
2009-11-03 23:01:00,148.29,148.34,148.29,148.335,83800000.0
2009-11-03 23:02:00,148.335,148.375,148.325,148.355,80100000.0
2009-11-03 23:03:00,148.36,148.39,148.34,148.35,140400000.0
2009-11-03 23:04:00,148.355,148.365,148.3,148.32,128800000.0
2009-11-03 23:05:00,148.32,148.345,148.305,148.32,162300000.0
2009-11-03 23:06:00,148.32,148.33,148.3,148.305,63400000.0
2009-11-03 23:07:00,148.305,148.32,148.3,148.32,90800000.0
2009-11-03 23:08:00,148.32,148.32,148.295,148.31,94500000.0
2009-11-03 23:09:00,148.31,148.31,148.3,148.305,103600000.0
2009-11-03 23:10:00,148.305,148.31,148.295,148.295,47000000.0
2009-11-03 23:11:00,148.295,148.315,148.295,148.315,50700000.0
2009-11-03 23:12:00,148.315,148.315,148.31,148.315,66000000.0
2009-11-03 23:13:00,148.315,148.33,148.31,148.33,139600000.0
2009-11-03 23:14:00,148.33,148.345,148.31,148.31,70000000.0
2009-11-03 23:15:00,148.31,148.35,148.3,148.34,238800000.0
2009-11-03 23:16:00,148.34,148.355,148.315,148.32,186700000.0
2009-11-03 23:17:00,148.32,148.32,148.285,148.285,60000000.0
2009-11-03 23:18:00,148.285,148.29,148.28,148.29,49500000.0
2009-11-03 23:19:00,148.29,148.305,148.29,148.305,68700000.0
2009-11-03 23:20:00,148.305,148.305,148.295,148.3,64400000.0
2009-11-03 23:21:00,148.295,148.295,148.285,148.285,95700000.0
2009-11-03 23:22:00,148.29,148.295,148.285,148.29,128900000.0
2009-11-03 23:23:00,148.29,148.335,148.275,148.335,139800000.0
2009-11-03 23:24:00,148.335,148.335,148.325,148.33,50500000.0
2009-11-03 23:25:00,148.33,148.33,148.325,148.325,41100000.0
2009-11-03 23:26:00,148.325,148.33,148.325,148.33,20000000.0
2009-11-03 23:27:00,148.33,148.345,148.32,148.33,47500000.0
2009-11-03 23:28:00,148.34,148.35,148.33,148.35,61400000.0
2009-11-03 23:29:00,148.365,148.42,148.34,148.415,153900000.0
2009-11-03 23:30:00,148.4,148.4,148.31,148.355,153600000.0
2009-11-03 23:31:00,148.355,148.37,148.355,148.355,66000000.0
2009-11-03 23:32:00,148.35,148.365,148.33,148.335,48100000.0
2009-11-03 23:33:00,148.335,148.345,148.32,148.33,55400000.0
2009-11-03 23:34:00,148.33,148.365,148.325,148.36,110300000.0
2009-11-03 23:35:00,148.36,148.385,148.355,148.38,101000000.0
2009-11-03 23:36:00,148.385,148.415,148.375,148.415,64800000.0
2009-11-03 23:37:00,148.415,148.46,148.415,148.46,134600000.0
2009-11-03 23:38:00,148.46,148.46,148.435,148.45,53100000.0
2009-11-03 23:39:00,148.455,148.47,148.425,148.425,54800000.0
2009-11-03 23:40:00,148.42,148.465,148.4,148.415,127000000.0
2009-11-03 23:41:00,148.415,148.435,148.4,148.41,138900000.0
2009-11-03 23:42:00,148.41,148.42,148.405,148.415,67900000.0
2009-11-03 23:43:00,148.42,148.43,148.415,148.43,118900000.0
2009-11-03 23:44:00,148.43,148.43,148.425,148.43,92900000.0
2009-11-03 23:45:00,148.435,148.49,148.435,148.475,46800000.0
2009-11-03 23:46:00,148.475,148.495,148.46,148.49,100200000.0
2009-11-03 23:47:00,148.49,148.49,148.46,148.47,66700000.0
2009-11-03 23:48:00,148.47,148.475,148.46,148.465,56700000.0
2009-11-03 23:49:00,148.465,148.475,148.46,148.47,62500000.0
2009-11-03 23:50:00,148.47,148.475,148.45,148.465,80600000.0
2009-11-03 23:51:00,148.47,148.495,148.46,148.49,171400000.0
2009-11-03 23:52:00,148.49,148.495,148.485,148.485,98100000.0
2009-11-03 23:53:00,148.48,148.48,148.47,148.475,36200000.0
2009-11-03 23:54:00,148.475,148.475,148.465,148.465,10600000.0
2009-11-03 23:55:00,148.47,148.48,148.46,148.47,34600000.0
2009-11-03 23:56:00,148.47,148.47,148.455,148.46,59800000.0
2009-11-03 23:57:00,148.455,148.47,148.455,148.47,30600000.0
2009-11-03 23:58:00,148.475,148.485,148.475,148.485,35500000.0
2009-11-03 23:59:00,148.485,148.485,148.395,148.395,50500000.0
2009-11-04 00:00:00,148.345,148.425,148.32,148.425,36000000.0
2009-11-04 00:01:00,148.42,148.43,148.395,148.395,30000000.0
2009-11-04 00:02:00,148.395,148.425,148.395,148.42,24000000.0
2009-11-04 00:03:00,148.425,148.435,148.355,148.425,10000000.0
2009-11-04 00:04:00,148.44,148.44,148.435,148.44,6000000.0
2009-11-04 00:05:00,148.445,148.45,148.35,148.37,14500000.0
2009-11-04 00:06:00,148.42,148.42,148.38,148.38,12000000.0
2009-11-04 00:07:00,148.375,148.415,148.375,148.415,13100000.0
2009-11-04 00:08:00,148.4,148.415,148.4,148.415,10000000.0
2009-11-04 00:09:00,148.4,148.405,148.4,148.405,3000000.0
2009-11-04 00:10:00,148.405,148.405,148.4,148.405,6000000.0
2009-11-04 00:11:00,148.41,148.41,148.4,148.4,6000000.0
2009-11-04 00:12:00,148.415,148.415,148.36,148.375,12000000.0
2009-11-04 00:13:00,148.385,148.385,148.335,148.35,7000000.0
2009-11-04 00:14:00,148.35,148.36,148.35,148.35,4100000.0
2009-11-04 00:15:00,148.36,148.36,148.33,148.34,13200000.0
2009-11-04 00:16:00,148.34,148.415,148.34,148.39,16000000.0
2009-11-04 00:17:00,148.415,148.415,148.375,148.41,15000000.0
2009-11-04 00:18:00,148.435,148.445,148.42,148.445,4000000.0
2009-11-04 00:19:00,148.435,148.445,148.435,148.44,4000000.0
2009-11-04 00:20:00,148.435,148.435,148.38,148.4,34200000.0
2009-11-04 00:21:00,148.39,148.45,148.39,148.445,13000000.0
2009-11-04 00:22:00,148.44,148.44,148.435,148.435,8000000.0
2009-11-04 00:23:00,148.455,148.5,148.455,148.5,11000000.0
2009-11-04 00:24:00,148.5,148.51,148.44,148.45,38900000.0
2009-11-04 00:25:00,148.44,148.45,148.435,148.435,5900000.0
2009-11-04 00:26:00,148.43,148.435,148.42,148.435,4000000.0
2009-11-04 00:27:00,148.435,148.435,148.43,148.43,9000000.0
2009-11-04 00:28:00,148.43,148.435,148.43,148.435,12100000.0
2009-11-04 00:29:00,148.43,148.44,148.415,148.435,12000000.0
2009-11-04 00:30:00,148.42,148.43,148.42,148.42,16300000.0
2009-11-04 00:31:00,148.42,148.425,148.415,148.415,17700000.0
2009-11-04 00:32:00,148.42,148.42,148.405,148.405,28400000.0
2009-11-04 00:33:00,148.405,148.42,148.395,148.4,33200000.0
2009-11-04 00:34:00,148.4,148.41,148.385,148.395,15300000.0
2009-11-04 00:35:00,148.395,148.415,148.38,148.39,17400000.0
2009-11-04 00:36:00,148.375,148.39,148.365,148.375,17400000.0
2009-11-04 00:37:00,148.37,148.37,148.335,148.345,20500000.0
2009-11-04 00:38:00,148.355,148.355,148.335,148.335,12000000.0
2009-11-04 00:39:00,148.34,148.345,148.305,148.335,54500000.0
2009-11-04 00:40:00,148.335,148.34,148.31,148.33,29400000.0
2009-11-04 00:41:00,148.31,148.33,148.3,148.3,17100000.0
2009-11-04 00:42:00,148.285,148.31,148.28,148.3,17200000.0
2009-11-04 00:43:00,148.285,148.305,148.285,148.29,12000000.0
2009-11-04 00:44:00,148.29,148.31,148.285,148.305,16000000.0
2009-11-04 00:45:00,148.31,148.31,148.295,148.295,5000000.0
2009-11-04 00:46:00,148.31,148.31,148.31,148.31,8000000.0
2009-11-04 00:47:00,148.31,148.33,148.295,148.315,17200000.0
2009-11-04 00:48:00,148.31,148.33,148.31,148.33,15900000.0
2009-11-04 00:49:00,148.325,148.325,148.315,148.325,4000000.0
2009-11-04 00:50:00,148.31,148.31,148.29,148.29,11200000.0
2009-11-04 00:51:00,148.315,148.33,148.315,148.325,4000000.0
2009-11-04 00:52:00,148.3,148.33,148.3,148.33,6000000.0
2009-11-04 00:53:00,148.33,148.34,148.315,148.315,32000000.0
2009-11-04 00:54:00,148.31,148.31,148.305,148.305,9000000.0
2009-11-04 00:55:00,148.305,148.325,148.305,148.325,5000000.0
2009-11-04 00:56:00,148.33,148.35,148.33,148.35,7000000.0
2009-11-04 00:57:00,148.35,148.365,148.325,148.35,24200000.0
2009-11-04 00:58:00,148.36,148.385,148.35,148.375,22000000.0
2009-11-04 00:59:00,148.375,148.375,148.33,148.33,18000000.0
2009-11-04 01:00:00,148.32,148.35,148.23,148.235,76700000.0
2009-11-04 01:01:00,148.235,148.24,148.215,148.235,23000000.0
2009-11-04 01:02:00,148.24,148.24,148.185,148.2,75000000.0
2009-11-04 01:03:00,148.21,148.21,148.21,148.21,15000000.0
2009-11-04 01:04:00,148.21,148.21,148.21,148.21,18000000.0
2009-11-04 01:05:00,148.21,148.21,148.21,148.21,17000000.0
2009-11-04 01:06:00,148.21,148.21,148.21,148.21,4000000.0
2009-11-04 01:07:00,148.21,148.215,148.21,148.21,22800000.0
2009-11-04 01:08:00,148.21,148.22,148.21,148.21,19200000.0
2009-11-04 01:09:00,148.21,148.22,148.21,148.21,21200000.0
2009-11-04 01:10:00,148.21,148.24,148.21,148.225,24200000.0
2009-11-04 01:11:00,148.225,148.27,148.21,148.27,31700000.0
2009-11-04 01:12:00,148.265,148.27,148.255,148.26,24600000.0
2009-11-04 01:13:00,148.26,148.285,148.255,148.285,27000000.0
2009-11-04 01:14:00,148.28,148.33,148.28,148.32,25700000.0
2009-11-04 01:15:00,148.32,148.33,148.32,148.33,32100000.0
2009-11-04 01:16:00,148.34,148.355,148.34,148.355,25000000.0
2009-11-04 01:17:00,148.355,148.36,148.35,148.36,29400000.0
2009-11-04 01:18:00,148.36,148.4,148.36,148.4,16100000.0
2009-11-04 01:19:00,148.405,148.415,148.4,148.4,20600000.0
2009-11-04 01:20:00,148.4,148.4,148.355,148.365,22900000.0
2009-11-04 01:21:00,148.365,148.365,148.355,148.36,26000000.0
2009-11-04 01:22:00,148.36,148.375,148.36,148.375,14800000.0
2009-11-04 01:23:00,148.375,148.375,148.365,148.37,25300000.0
2009-11-04 01:24:00,148.37,148.385,148.37,148.385,13700000.0
2009-11-04 01:25:00,148.385,148.385,148.375,148.385,10200000.0
2009-11-04 01:26:00,148.385,148.39,148.385,148.39,6000000.0
2009-11-04 01:27:00,148.39,148.415,148.385,148.415,10600000.0
2009-11-04 01:28:00,148.42,148.47,148.42,148.47,55600000.0
2009-11-04 01:29:00,148.47,148.47,148.44,148.47,71000000.0
2009-11-04 01:30:00,148.47,148.49,148.465,148.49,31200000.0
2009-11-04 01:31:00,148.49,148.5,148.48,148.5,50600000.0
2009-11-04 01:32:00,148.5,148.51,148.495,148.505,18800000.0
2009-11-04 01:33:00,148.5,148.53,148.495,148.52,42100000.0
2009-11-04 01:34:00,148.52,148.535,148.52,148.535,27000000.0
2009-11-04 01:35:00,148.535,148.575,148.535,148.565,71000000.0
2009-11-04 01:36:00,148.565,148.585,148.55,148.57,41600000.0
2009-11-04 01:37:00,148.575,148.585,148.57,148.585,40100000.0
2009-11-04 01:38:00,148.585,148.585,148.555,148.56,38900000.0
2009-11-04 01:39:00,148.56,148.57,148.52,148.52,119700000.0
2009-11-04 01:40:00,148.52,148.52,148.41,148.41,114600000.0
2009-11-04 01:41:00,148.41,148.41,148.365,148.405,69200000.0
2009-11-04 01:42:00,148.405,148.415,148.35,148.355,55400000.0
2009-11-04 01:43:00,148.355,148.36,148.355,148.36,3000000.0
2009-11-04 01:44:00,148.36,148.37,148.36,148.365,18300000.0
2009-11-04 01:45:00,148.365,148.425,148.365,148.405,76900000.0
2009-11-04 01:46:00,148.4,148.415,148.375,148.375,32900000.0
2009-11-04 01:47:00,148.375,148.375,148.355,148.37,30600000.0
2009-11-04 01:48:00,148.37,148.375,148.35,148.36,44800000.0
2009-11-04 01:49:00,148.36,148.39,148.36,148.37,40200000.0
2009-11-04 01:50:00,148.365,148.365,148.345,148.36,37200000.0
2009-11-04 01:51:00,148.355,148.37,148.355,148.37,15000000.0
2009-11-04 01:52:00,148.37,148.39,148.365,148.39,10100000.0
2009-11-04 01:53:00,148.39,148.42,148.39,148.405,48500000.0
2009-11-04 01:54:00,148.405,148.405,148.395,148.405,40500000.0
2009-11-04 01:55:00,148.405,148.41,148.405,148.41,25000000.0
2009-11-04 01:56:00,148.41,148.415,148.41,148.415,13200000.0
2009-11-04 01:57:00,148.42,148.435,148.405,148.435,28400000.0
2009-11-04 01:58:00,148.435,148.485,148.435,148.48,81100000.0
2009-11-04 01:59:00,148.48,148.52,148.465,148.5,110700000.0
2009-11-04 02:00:00,148.485,148.49,148.435,148.48,105800000.0
2009-11-04 02:01:00,148.48,148.48,148.42,148.42,71500000.0
2009-11-04 02:02:00,148.425,148.43,148.4,148.4,83500000.0
2009-11-04 02:03:00,148.405,148.425,148.405,148.415,37400000.0
2009-11-04 02:04:00,148.415,148.425,148.39,148.41,108800000.0
2009-11-04 02:05:00,148.41,148.425,148.39,148.395,89700000.0
2009-11-04 02:06:00,148.395,148.405,148.335,148.355,126200000.0
2009-11-04 02:07:00,148.355,148.365,148.295,148.3,97100000.0
2009-11-04 02:08:00,148.3,148.3,148.28,148.295,92400000.0
2009-11-04 02:09:00,148.295,148.31,148.28,148.285,99500000.0
2009-11-04 02:10:00,148.29,148.29,148.275,148.285,72100000.0
2009-11-04 02:11:00,148.285,148.295,148.27,148.28,100090000.0
2009-11-04 02:12:00,148.275,148.3,148.255,148.29,96090000.0
2009-11-04 02:13:00,148.285,148.3,148.28,148.28,66000000.0
2009-11-04 02:14:00,148.28,148.3,148.265,148.27,85470000.0
2009-11-04 02:15:00,148.27,148.28,148.25,148.255,43080000.0
2009-11-04 02:16:00,148.255,148.26,148.25,148.25,24000000.0
2009-11-04 02:17:00,148.255,148.255,148.23,148.24,71200000.0
2009-11-04 02:18:00,148.24,148.24,148.2,148.22,109900000.0
2009-11-04 02:19:00,148.23,148.23,148.125,148.125,136400000.0
2009-11-04 02:20:00,148.125,148.13,148.105,148.12,84100000.0
2009-11-04 02:21:00,148.12,148.13,148.12,148.12,84800000.0
2009-11-04 02:22:00,148.12,148.145,148.12,148.135,44400000.0
2009-11-04 02:23:00,148.13,148.135,148.115,148.125,80000000.0
2009-11-04 02:24:00,148.125,148.135,148.115,148.13,67000000.0
2009-11-04 02:25:00,148.125,148.13,148.095,148.095,43500000.0
2009-11-04 02:26:00,148.095,148.15,148.095,148.1,129400000.0
2009-11-04 02:27:00,148.1,148.14,148.095,148.125,176100000.0
2009-11-04 02:28:00,148.135,148.205,148.12,148.17,143400000.0
2009-11-04 02:29:00,148.17,148.175,148.13,148.15,109300000.0
2009-11-04 02:30:00,148.15,148.15,147.97,147.995,164500000.0
2009-11-04 02:31:00,147.995,148.06,147.99,148.005,81400000.0
2009-11-04 02:32:00,148.015,148.045,147.955,148.03,116000000.0
2009-11-04 02:33:00,148.025,148.045,147.97,148.04,184700000.0
2009-11-04 02:34:00,148.03,148.075,147.995,148.065,143200000.0
2009-11-04 02:35:00,148.06,148.075,148.025,148.025,143400000.0
2009-11-04 02:36:00,148.025,148.045,148.0,148.025,109500000.0
2009-11-04 02:37:00,148.025,148.035,147.955,148.025,193900000.0
2009-11-04 02:38:00,148.025,148.03,147.975,147.975,108100000.0
2009-11-04 02:39:00,147.975,148.01,147.975,147.995,90500000.0
2009-11-04 02:40:00,148.0,148.03,147.99,148.02,55100000.0
2009-11-04 02:41:00,148.02,148.065,148.015,148.065,78200000.0
2009-11-04 02:42:00,148.065,148.08,148.05,148.065,74400000.0
2009-11-04 02:43:00,148.055,148.065,148.045,148.055,78800000.0
2009-11-04 02:44:00,148.055,148.16,148.05,148.155,165200000.0
2009-11-04 02:45:00,148.155,148.155,148.09,148.1,132100000.0
2009-11-04 02:46:00,148.095,148.11,148.06,148.1,187100000.0
2009-11-04 02:47:00,148.1,148.195,148.1,148.185,124400000.0
2009-11-04 02:48:00,148.18,148.185,148.115,148.125,68900000.0
2009-11-04 02:49:00,148.12,148.125,148.02,148.03,133800000.0
2009-11-04 02:50:00,148.03,148.08,148.025,148.06,56900000.0
2009-11-04 02:51:00,148.06,148.065,148.02,148.03,110000000.0
2009-11-04 02:52:00,148.03,148.055,148.03,148.05,98200000.0
2009-11-04 02:53:00,148.05,148.05,147.955,147.965,158000000.0
2009-11-04 02:54:00,147.975,147.975,147.86,147.87,155900000.0
2009-11-04 02:55:00,147.865,147.88,147.805,147.87,164400000.0
2009-11-04 02:56:00,147.87,147.905,147.845,147.845,137800000.0
2009-11-04 02:57:00,147.845,147.9,147.845,147.87,99900000.0
2009-11-04 02:58:00,147.87,147.92,147.86,147.9,144300000.0
2009-11-04 02:59:00,147.9,147.925,147.855,147.925,159500000.0
2009-11-04 03:00:00,147.93,147.96,147.92,147.95,53600000.0
2009-11-04 03:01:00,147.95,147.955,147.94,147.95,73800000.0
2009-11-04 03:02:00,147.955,147.97,147.915,147.915,123300000.0
2009-11-04 03:03:00,147.91,147.945,147.91,147.945,130000000.0
2009-11-04 03:04:00,147.945,147.975,147.93,147.975,111100000.0
2009-11-04 03:05:00,147.975,148.015,147.975,147.995,86000000.0
2009-11-04 03:06:00,147.995,148.105,147.995,148.085,151100000.0
2009-11-04 03:07:00,148.09,148.11,148.075,148.11,162900000.0
2009-11-04 03:08:00,148.11,148.125,148.065,148.07,192800000.0
2009-11-04 03:09:00,148.07,148.11,148.065,148.095,206500000.0
2009-11-04 03:10:00,148.095,148.12,148.085,148.115,224700000.0
2009-11-04 03:11:00,148.115,148.14,148.1,148.13,142700000.0
2009-11-04 03:12:00,148.125,148.14,148.11,148.11,129000000.0
2009-11-04 03:13:00,148.11,148.11,148.06,148.105,133000000.0
2009-11-04 03:14:00,148.105,148.105,148.04,148.055,173899999.0
2009-11-04 03:15:00,148.055,148.065,148.005,148.02,157600000.0
2009-11-04 03:16:00,148.02,148.07,148.0,148.055,129400000.0
2009-11-04 03:17:00,148.055,148.075,148.05,148.055,55000000.0
2009-11-04 03:18:00,148.055,148.06,148.05,148.055,30800000.0
2009-11-04 03:19:00,148.06,148.065,148.04,148.04,53500000.0
2009-11-04 03:20:00,148.04,148.04,148.025,148.03,68900000.0
2009-11-04 03:21:00,148.035,148.05,148.035,148.045,35700000.0
2009-11-04 03:22:00,148.04,148.075,148.015,148.06,101900000.0
2009-11-04 03:23:00,148.06,148.06,147.995,148.04,80900000.0
2009-11-04 03:24:00,148.04,148.085,148.04,148.085,69000000.0
2009-11-04 03:25:00,148.075,148.08,148.07,148.07,16000000.0
2009-11-04 03:26:00,148.085,148.105,148.075,148.105,79100000.0
2009-11-04 03:27:00,148.1,148.205,148.1,148.185,133300000.0
2009-11-04 03:28:00,148.185,148.205,148.165,148.17,104100000.0
2009-11-04 03:29:00,148.17,148.2,148.16,148.195,100400000.0
2009-11-04 03:30:00,148.185,148.185,148.17,148.17,56500000.0
2009-11-04 03:31:00,148.17,148.175,148.14,148.145,86800000.0
2009-11-04 03:32:00,148.135,148.135,148.095,148.125,99900000.0
2009-11-04 03:33:00,148.14,148.14,148.115,148.115,29200000.0
2009-11-04 03:34:00,148.115,148.14,148.1,148.115,56500000.0
2009-11-04 03:35:00,148.12,148.14,148.12,148.14,34900000.0
2009-11-04 03:36:00,148.14,148.155,148.13,148.14,43800000.0
2009-11-04 03:37:00,148.145,148.18,148.145,148.165,57700000.0
2009-11-04 03:38:00,148.165,148.165,148.145,148.155,65000000.0
2009-11-04 03:39:00,148.15,148.175,148.15,148.175,36500000.0
2009-11-04 03:40:00,148.17,148.19,148.165,148.18,124800000.0
2009-11-04 03:41:00,148.18,148.215,148.18,148.215,135900000.0
2009-11-04 03:42:00,148.215,148.23,148.185,148.185,112500000.0
2009-11-04 03:43:00,148.185,148.185,148.15,148.15,26000000.0
2009-11-04 03:44:00,148.15,148.15,148.13,148.13,80300000.0
2009-11-04 03:45:00,148.13,148.13,148.03,148.03,69600000.0
2009-11-04 03:46:00,148.03,148.03,147.95,147.965,141900000.0
2009-11-04 03:47:00,147.955,148.0,147.95,147.995,127700000.0
2009-11-04 03:48:00,148.0,148.01,147.95,147.985,175300000.0
2009-11-04 03:49:00,147.985,148.015,147.985,148.015,83600000.0
2009-11-04 03:50:00,148.015,148.02,147.99,147.99,90200000.0
2009-11-04 03:51:00,147.99,147.99,147.955,147.96,118400000.0
2009-11-04 03:52:00,147.955,148.02,147.955,148.02,82000000.0
2009-11-04 03:53:00,148.025,148.05,148.02,148.035,55100000.0
2009-11-04 03:54:00,148.045,148.055,148.01,148.055,75600000.0
2009-11-04 03:55:00,148.045,148.06,148.04,148.045,54600000.0
2009-11-04 03:56:00,148.045,148.05,148.005,148.015,69100000.0
2009-11-04 03:57:00,148.02,148.065,148.015,148.065,44700000.0
2009-11-04 03:58:00,148.065,148.085,148.055,148.085,54700000.0
2009-11-04 03:59:00,148.085,148.1,148.065,148.08,65700000.0
2009-11-04 04:00:00,148.08,148.09,148.055,148.055,130000000.0
2009-11-04 04:01:00,148.06,148.095,148.06,148.075,46600000.0
2009-11-04 04:02:00,148.08,148.08,148.04,148.05,125200000.0
2009-11-04 04:03:00,148.05,148.055,148.03,148.055,65700000.0
2009-11-04 04:04:00,148.055,148.085,148.03,148.085,96900000.0
2009-11-04 04:05:00,148.085,148.105,148.08,148.09,38700000.0
2009-11-04 04:06:00,148.08,148.085,148.08,148.085,62100000.0
2009-11-04 04:07:00,148.08,148.1,148.07,148.085,87700000.0
2009-11-04 04:08:00,148.085,148.085,148.06,148.085,144800000.0
2009-11-04 04:09:00,148.085,148.085,148.06,148.06,164300000.0
2009-11-04 04:10:00,148.06,148.105,148.045,148.1,168300000.0
2009-11-04 04:11:00,148.105,148.105,148.065,148.07,144700000.0
2009-11-04 04:12:00,148.07,148.09,148.015,148.025,132900000.0
2009-11-04 04:13:00,148.02,148.04,147.995,148.03,121100000.0
2009-11-04 04:14:00,148.02,148.06,148.02,148.055,81800000.0
2009-11-04 04:15:00,148.05,148.065,148.05,148.06,139700000.0
2009-11-04 04:16:00,148.055,148.065,148.02,148.03,127800000.0
2009-11-04 04:17:00,148.03,148.035,147.985,148.005,212200000.0
2009-11-04 04:18:00,148.005,148.015,147.91,147.91,158700000.0
2009-11-04 04:19:00,147.91,147.935,147.91,147.915,135600000.0
2009-11-04 04:20:00,147.915,147.93,147.9,147.9,81100000.0
2009-11-04 04:21:00,147.915,147.915,147.91,147.91,41800000.0
2009-11-04 04:22:00,147.91,147.955,147.905,147.945,151200000.0
2009-11-04 04:23:00,147.945,147.945,147.94,147.94,81400000.0
2009-11-04 04:24:00,147.94,147.94,147.93,147.94,44000000.0
2009-11-04 04:25:00,147.94,147.955,147.94,147.94,76600000.0
2009-11-04 04:26:00,147.935,147.935,147.91,147.92,55300000.0
2009-11-04 04:27:00,147.925,147.935,147.92,147.935,72400000.0
2009-11-04 04:28:00,147.935,147.94,147.925,147.925,78200000.0
2009-11-04 04:29:00,147.93,147.96,147.925,147.935,91700000.0
2009-11-04 04:30:00,147.925,147.965,147.925,147.945,88300000.0
2009-11-04 04:31:00,147.945,147.945,147.92,147.93,45500000.0
2009-11-04 04:32:00,147.935,147.965,147.935,147.955,100000000.0
2009-11-04 04:33:00,147.955,147.97,147.955,147.965,32900000.0
2009-11-04 04:34:00,147.965,148.0,147.955,147.99,76600000.0
2009-11-04 04:35:00,147.99,147.995,147.97,147.985,81200000.0
2009-11-04 04:36:00,147.985,148.04,147.98,148.03,88400000.0
2009-11-04 04:37:00,148.03,148.045,148.025,148.03,71900000.0
2009-11-04 04:38:00,148.03,148.035,148.005,148.005,168000000.0
2009-11-04 04:39:00,148.005,148.01,147.955,147.965,75100000.0
2009-11-04 04:40:00,147.965,147.965,147.96,147.96,31100000.0
2009-11-04 04:41:00,147.96,147.985,147.96,147.985,11800000.0
2009-11-04 04:42:00,147.985,148.015,147.985,148.01,69900000.0
2009-11-04 04:43:00,148.01,148.01,148.0,148.005,29800000.0
2009-11-04 04:44:00,148.005,148.005,147.995,147.995,32300000.0
2009-11-04 04:45:00,147.995,147.995,147.965,147.985,54500000.0
2009-11-04 04:46:00,147.985,147.99,147.975,147.98,116600000.0
2009-11-04 04:47:00,147.975,147.99,147.965,147.975,42400000.0
2009-11-04 04:48:00,147.97,147.98,147.965,147.98,49400000.0
2009-11-04 04:49:00,147.985,148.01,147.975,148.01,52700000.0
2009-11-04 04:50:00,148.01,148.015,147.985,147.99,143500000.0
2009-11-04 04:51:00,147.985,148.025,147.98,148.01,114100000.0
2009-11-04 04:52:00,147.995,148.0,147.98,147.985,98400000.0
2009-11-04 04:53:00,147.985,147.985,147.975,147.975,33900000.0
2009-11-04 04:54:00,147.985,148.02,147.98,148.02,54500000.0
2009-11-04 04:55:00,148.015,148.055,148.005,148.045,110600000.0
2009-11-04 04:56:00,148.045,148.095,148.045,148.09,107300000.0
2009-11-04 04:57:00,148.09,148.155,148.09,148.11,138400000.0
2009-11-04 04:58:00,148.1,148.11,148.09,148.11,32100000.0
2009-11-04 04:59:00,148.12,148.12,148.09,148.115,48500000.0
2009-11-04 05:00:00,148.115,148.12,148.1,148.105,49500000.0
2009-11-04 05:01:00,148.105,148.11,148.09,148.11,114600000.0
2009-11-04 05:02:00,148.1,148.11,148.1,148.11,57600000.0
2009-11-04 05:03:00,148.11,148.11,148.09,148.095,30800000.0
2009-11-04 05:04:00,148.095,148.11,148.065,148.075,160400000.0
2009-11-04 05:05:00,148.07,148.09,148.065,148.08,96100000.0
2009-11-04 05:06:00,148.08,148.08,148.065,148.07,58000000.0
2009-11-04 05:07:00,148.075,148.11,148.075,148.095,91400000.0
2009-11-04 05:08:00,148.095,148.095,148.08,148.085,65200000.0
2009-11-04 05:09:00,148.09,148.095,148.08,148.085,97600000.0
2009-11-04 05:10:00,148.08,148.095,148.06,148.07,125500000.0
2009-11-04 05:11:00,148.085,148.1,148.075,148.1,43100000.0
2009-11-04 05:12:00,148.105,148.125,148.105,148.12,78100000.0
2009-11-04 05:13:00,148.12,148.12,148.09,148.1,63500000.0
2009-11-04 05:14:00,148.1,148.12,148.1,148.105,53700000.0
2009-11-04 05:15:00,148.115,148.13,148.1,148.125,97500000.0
2009-11-04 05:16:00,148.125,148.135,148.115,148.12,65100000.0
2009-11-04 05:17:00,148.12,148.12,148.105,148.11,80800000.0
2009-11-04 05:18:00,148.11,148.115,148.09,148.1,88800000.0
2009-11-04 05:19:00,148.095,148.105,148.085,148.095,76400000.0
2009-11-04 05:20:00,148.095,148.095,148.09,148.09,4400000.0
2009-11-04 05:21:00,148.085,148.105,148.085,148.105,26800000.0
2009-11-04 05:22:00,148.105,148.115,148.09,148.115,44200000.0
2009-11-04 05:23:00,148.115,148.115,148.1,148.11,75500000.0
2009-11-04 05:24:00,148.11,148.15,148.11,148.12,147700000.0
2009-11-04 05:25:00,148.12,148.15,148.11,148.11,100900000.0
2009-11-04 05:26:00,148.11,148.11,148.1,148.105,38200000.0
2009-11-04 05:27:00,148.105,148.105,148.095,148.095,84500000.0
2009-11-04 05:28:00,148.095,148.095,148.095,148.095,14400000.0
2009-11-04 05:29:00,148.095,148.115,148.095,148.11,67100000.0
2009-11-04 05:30:00,148.115,148.115,148.105,148.105,13600000.0
2009-11-04 05:31:00,148.1,148.125,148.1,148.125,30000000.0
2009-11-04 05:32:00,148.077,148.11,148.07,148.098,42000000.0
2009-11-04 05:33:00,148.125,148.13,148.115,148.13,13100000.0
2009-11-04 05:34:00,148.13,148.155,148.105,148.15,72900000.0
2009-11-04 05:35:00,148.15,148.15,148.085,148.085,121700000.0
2009-11-04 05:36:00,148.08,148.12,148.08,148.105,79800000.0
2009-11-04 05:37:00,148.105,148.12,148.1,148.105,75900000.0
2009-11-04 05:38:00,148.105,148.105,148.08,148.09,46800000.0
2009-11-04 05:39:00,148.085,148.09,148.065,148.075,67200000.0
2009-11-04 05:40:00,148.07,148.095,148.035,148.04,122300000.0
2009-11-04 05:41:00,148.04,148.055,148.04,148.04,26400000.0
2009-11-04 05:42:00,148.04,148.04,148.04,148.04,16000000.0
2009-11-04 05:43:00,148.045,148.065,148.025,148.05,119300000.0
2009-11-04 05:44:00,148.055,148.08,148.055,148.075,54300000.0
2009-11-04 05:45:00,148.075,148.085,148.07,148.085,49900000.0
2009-11-04 05:46:00,148.085,148.125,148.08,148.125,61300000.0
2009-11-04 05:47:00,148.115,148.125,148.095,148.095,82300000.0
2009-11-04 05:48:00,148.095,148.095,148.075,148.095,99900000.0
2009-11-04 05:49:00,148.085,148.12,148.08,148.11,121400000.0
2009-11-04 05:50:00,148.105,148.12,148.095,148.11,96800000.0
2009-11-04 05:51:00,148.11,148.115,148.1,148.115,74600000.0
2009-11-04 05:52:00,148.115,148.13,148.11,148.125,28000000.0
2009-11-04 05:53:00,148.125,148.15,148.105,148.125,91600000.0
2009-11-04 05:54:00,148.135,148.14,148.11,148.125,28600000.0
2009-11-04 05:55:00,148.12,148.14,148.115,148.135,66700000.0
2009-11-04 05:56:00,148.135,148.135,148.13,148.13,28000000.0
2009-11-04 05:57:00,148.13,148.13,148.125,148.125,14000000.0
2009-11-04 05:58:00,148.135,148.14,148.125,148.125,21600000.0
2009-11-04 05:59:00,148.12,148.125,148.11,148.11,20600000.0
2009-11-04 06:00:00,148.11,148.11,148.085,148.085,23700000.0
2009-11-04 06:01:00,148.09,148.09,148.09,148.09,7400000.0
2009-11-04 06:02:00,148.09,148.095,148.09,148.095,13000000.0
2009-11-04 06:03:00,148.095,148.095,148.08,148.09,36800000.0
2009-11-04 06:04:00,148.09,148.09,148.08,148.085,11600000.0
2009-11-04 06:05:00,148.08,148.09,148.08,148.09,42300000.0
2009-11-04 06:06:00,148.08,148.1,148.075,148.095,53700000.0
2009-11-04 06:07:00,148.095,148.105,148.075,148.085,81600000.0
2009-11-04 06:08:00,148.085,148.09,148.075,148.09,79600000.0
2009-11-04 06:09:00,148.09,148.09,148.09,148.09,4600000.0
2009-11-04 06:10:00,148.09,148.1,148.085,148.095,32400000.0
2009-11-04 06:11:00,148.095,148.095,148.085,148.085,29200000.0
2009-11-04 06:12:00,148.085,148.09,148.08,148.09,43200000.0
2009-11-04 06:13:00,148.085,148.1,148.085,148.095,111900000.0
2009-11-04 06:14:00,148.095,148.12,148.095,148.105,103300000.0
2009-11-04 06:15:00,148.105,148.11,148.08,148.095,104800000.0
2009-11-04 06:16:00,148.085,148.095,148.085,148.085,24000000.0
2009-11-04 06:17:00,148.085,148.085,148.065,148.065,97400000.0
2009-11-04 06:18:00,148.07,148.105,148.065,148.105,90800000.0
2009-11-04 06:19:00,148.1,148.105,148.085,148.105,84800000.0
2009-11-04 06:20:00,148.105,148.105,148.095,148.095,12800000.0
2009-11-04 06:21:00,148.1,148.12,148.09,148.105,97900000.0
2009-11-04 06:22:00,148.105,148.165,148.105,148.165,108800000.0
2009-11-04 06:23:00,148.165,148.17,148.145,148.15,64400000.0
2009-11-04 06:24:00,148.145,148.15,148.135,148.15,63900000.0
2009-11-04 06:25:00,148.145,148.145,148.125,148.135,51800000.0
2009-11-04 06:26:00,148.135,148.14,148.12,148.135,39100000.0
2009-11-04 06:27:00,148.15,148.165,148.14,148.14,48800000.0
2009-11-04 06:28:00,148.14,148.145,148.14,148.145,4200000.0
2009-11-04 06:29:00,148.145,148.145,148.145,148.145,5400000.0
2009-11-04 06:30:00,148.145,148.17,148.145,148.155,67600000.0
2009-11-04 06:31:00,148.155,148.165,148.155,148.16,120600000.0
2009-11-04 06:32:00,148.165,148.165,148.155,148.165,56100000.0
2009-11-04 06:33:00,148.165,148.165,148.155,148.155,9400000.0
2009-11-04 06:34:00,148.155,148.16,148.14,148.145,78400000.0
2009-11-04 06:35:00,148.145,148.165,148.14,148.145,146100000.0
2009-11-04 06:36:00,148.14,148.145,148.135,148.14,102000000.0
2009-11-04 06:37:00,148.14,148.15,148.14,148.145,29800000.0
2009-11-04 06:38:00,148.145,148.17,148.14,148.14,75100000.0
2009-11-04 06:39:00,148.145,148.16,148.14,148.16,43900000.0
2009-11-04 06:40:00,148.16,148.18,148.16,148.18,50000000.0
2009-11-04 06:41:00,148.18,148.185,148.16,148.185,66400000.0
2009-11-04 06:42:00,148.18,148.185,148.155,148.185,50400000.0
2009-11-04 06:43:00,148.185,148.185,148.17,148.17,23700000.0
2009-11-04 06:44:00,148.17,148.17,148.165,148.165,8000000.0
2009-11-04 06:45:00,148.165,148.165,148.145,148.155,133300000.0
2009-11-04 06:46:00,148.155,148.16,148.145,148.145,92800000.0
2009-11-04 06:47:00,148.145,148.17,148.145,148.17,68600000.0
2009-11-04 06:48:00,148.17,148.17,148.155,148.17,79000000.0
2009-11-04 06:49:00,148.17,148.17,148.16,148.16,85000000.0
2009-11-04 06:50:00,148.16,148.17,148.16,148.165,53200000.0
2009-11-04 06:51:00,148.165,148.185,148.165,148.18,28000000.0
2009-11-04 06:52:00,148.18,148.225,148.18,148.225,124000000.0
2009-11-04 06:53:00,148.225,148.225,148.21,148.21,23600000.0
2009-11-04 06:54:00,148.21,148.225,148.205,148.215,39000000.0
2009-11-04 06:55:00,148.215,148.215,148.2,148.2,5400000.0
2009-11-04 06:56:00,148.195,148.2,148.185,148.195,41700000.0
2009-11-04 06:57:00,148.195,148.195,148.185,148.19,66100000.0
2009-11-04 06:58:00,148.19,148.2,148.185,148.2,25500000.0
2009-11-04 06:59:00,148.2,148.205,148.19,148.205,28500000.0
2009-11-04 07:00:00,148.205,148.22,148.2,148.215,79700000.0
2009-11-04 07:01:00,148.215,148.225,148.21,148.22,58300000.0
2009-11-04 07:02:00,148.22,148.235,148.215,148.22,105000000.0
2009-11-04 07:03:00,148.235,148.235,148.22,148.235,6900000.0
2009-11-04 07:04:00,148.235,148.24,148.22,148.23,32700000.0
2009-11-04 07:05:00,148.23,148.23,148.215,148.22,6600000.0
2009-11-04 07:06:00,148.23,148.23,148.23,148.23,1400000.0
2009-11-04 07:07:00,148.23,148.23,148.205,148.205,64200000.0
2009-11-04 07:08:00,148.205,148.215,148.195,148.21,51200000.0
2009-11-04 07:09:00,148.21,148.215,148.195,148.21,43200000.0
2009-11-04 07:10:00,148.205,148.205,148.19,148.205,31600000.0
2009-11-04 07:11:00,148.205,148.21,148.19,148.21,63400000.0
2009-11-04 07:12:00,148.21,148.215,148.205,148.21,31200000.0
2009-11-04 07:13:00,148.205,148.215,148.2,148.2,46100000.0
2009-11-04 07:14:00,148.205,148.215,148.205,148.21,30000000.0
2009-11-04 07:15:00,148.205,148.215,148.18,148.195,96200000.0
2009-11-04 07:16:00,148.19,148.24,148.18,148.24,143800000.0
2009-11-04 07:17:00,148.24,148.33,148.24,148.33,224700000.0
2009-11-04 07:18:00,148.33,148.34,148.29,148.29,112500000.0
2009-11-04 07:19:00,148.285,148.29,148.28,148.285,69300000.0
2009-11-04 07:20:00,148.28,148.315,148.26,148.3,54200000.0
2009-11-04 07:21:00,148.3,148.325,148.285,148.325,89600000.0
2009-11-04 07:22:00,148.32,148.32,148.3,148.31,76500000.0
2009-11-04 07:23:00,148.325,148.335,148.31,148.335,54500000.0
2009-11-04 07:24:00,148.335,148.35,148.335,148.34,96900000.0
2009-11-04 07:25:00,148.34,148.355,148.34,148.34,48800000.0
2009-11-04 07:26:00,148.34,148.355,148.34,148.355,76700000.0
2009-11-04 07:27:00,148.355,148.355,148.335,148.345,91800000.0
2009-11-04 07:28:00,148.35,148.355,148.335,148.345,49400000.0
2009-11-04 07:29:00,148.345,148.365,148.34,148.365,36300000.0
2009-11-04 07:30:00,148.365,148.395,148.36,148.385,74600000.0
2009-11-04 07:31:00,148.39,148.4,148.38,148.395,61900000.0
2009-11-04 07:32:00,148.395,148.415,148.385,148.415,49900000.0
2009-11-04 07:33:00,148.415,148.415,148.385,148.395,123700000.0
2009-11-04 07:34:00,148.39,148.41,148.38,148.38,56900000.0
2009-11-04 07:35:00,148.375,148.39,148.335,148.37,166100000.0
2009-11-04 07:36:00,148.375,148.375,148.34,148.355,76100000.0
2009-11-04 07:37:00,148.35,148.365,148.35,148.355,118700000.0
2009-11-04 07:38:00,148.355,148.37,148.355,148.355,33600000.0
2009-11-04 07:39:00,148.355,148.425,148.35,148.375,131000000.0
2009-11-04 07:40:00,148.38,148.405,148.355,148.355,112800000.0
2009-11-04 07:41:00,148.365,148.415,148.36,148.415,51600000.0
2009-11-04 07:42:00,148.415,148.44,148.395,148.41,83600000.0
2009-11-04 07:43:00,148.41,148.42,148.395,148.41,83000000.0
2009-11-04 07:44:00,148.41,148.415,148.385,148.385,122500000.0
2009-11-04 07:45:00,148.385,148.4,148.385,148.4,128200000.0
2009-11-04 07:46:00,148.4,148.405,148.385,148.395,48000000.0
2009-11-04 07:47:00,148.39,148.4,148.375,148.39,87200000.0
2009-11-04 07:48:00,148.39,148.425,148.39,148.42,116000000.0
2009-11-04 07:49:00,148.43,148.43,148.405,148.405,42000000.0
2009-11-04 07:50:00,148.41,148.41,148.395,148.4,40500000.0
2009-11-04 07:51:00,148.4,148.4,148.365,148.375,83300000.0
2009-11-04 07:52:00,148.375,148.375,148.355,148.365,45400000.0
2009-11-04 07:53:00,148.365,148.365,148.35,148.35,75600000.0
2009-11-04 07:54:00,148.35,148.365,148.335,148.36,65800000.0
2009-11-04 07:55:00,148.365,148.37,148.355,148.37,58500000.0
2009-11-04 07:56:00,148.37,148.38,148.37,148.38,37600000.0
2009-11-04 07:57:00,148.38,148.39,148.37,148.37,50400000.0
2009-11-04 07:58:00,148.365,148.4,148.365,148.4,56100000.0
2009-11-04 07:59:00,148.4,148.47,148.4,148.45,134200000.0
2009-11-04 08:00:00,148.445,148.48,148.44,148.47,144500000.0
2009-11-04 08:01:00,148.47,148.47,148.45,148.47,112600000.0
2009-11-04 08:02:00,148.465,148.48,148.42,148.47,124200000.0
2009-11-04 08:03:00,148.47,148.49,148.465,148.49,82600000.0
2009-11-04 08:04:00,148.49,148.5,148.465,148.485,164400000.0
2009-11-04 08:05:00,148.48,148.505,148.465,148.47,212500000.0
2009-11-04 08:06:00,148.47,148.5,148.465,148.5,157800000.0
2009-11-04 08:07:00,148.5,148.5,148.465,148.48,106700000.0
2009-11-04 08:08:00,148.48,148.49,148.475,148.475,95800000.0
2009-11-04 08:09:00,148.475,148.49,148.475,148.48,103000000.0
2009-11-04 08:10:00,148.48,148.48,148.455,148.47,59500000.0
2009-11-04 08:11:00,148.47,148.475,148.45,148.46,45600000.0
2009-11-04 08:12:00,148.45,148.47,148.435,148.435,90200000.0
2009-11-04 08:13:00,148.44,148.45,148.44,148.445,65600000.0
2009-11-04 08:14:00,148.45,148.45,148.425,148.425,132500000.0
2009-11-04 08:15:00,148.43,148.44,148.425,148.44,73500000.0
2009-11-04 08:16:00,148.445,148.465,148.44,148.465,65600000.0
2009-11-04 08:17:00,148.455,148.455,148.44,148.445,37200000.0
2009-11-04 08:18:00,148.445,148.445,148.445,148.445,12600000.0
2009-11-04 08:19:00,148.445,148.445,148.43,148.44,82300000.0
2009-11-04 08:20:00,148.44,148.445,148.43,148.44,45400000.0
2009-11-04 08:21:00,148.44,148.44,148.4,148.435,100300000.0
2009-11-04 08:22:00,148.435,148.455,148.425,148.44,47800000.0
2009-11-04 08:23:00,148.44,148.44,148.43,148.43,46800000.0
2009-11-04 08:24:00,148.43,148.43,148.41,148.42,74400000.0
2009-11-04 08:25:00,148.42,148.425,148.405,148.415,107400000.0
2009-11-04 08:26:00,148.415,148.43,148.41,148.41,89900000.0
2009-11-04 08:27:00,148.41,148.43,148.395,148.43,76200000.0
2009-11-04 08:28:00,148.43,148.495,148.43,148.465,216700000.0
2009-11-04 08:29:00,148.465,148.465,148.425,148.425,134400000.0
2009-11-04 08:30:00,148.425,148.48,148.425,148.425,159600000.0
2009-11-04 08:31:00,148.425,148.43,148.415,148.415,71200000.0
2009-11-04 08:32:00,148.42,148.505,148.42,148.49,141500000.0
2009-11-04 08:33:00,148.49,148.49,148.435,148.45,125800000.0
2009-11-04 08:34:00,148.445,148.45,148.38,148.38,79500000.0
2009-11-04 08:35:00,148.375,148.44,148.36,148.44,184200000.0
2009-11-04 08:36:00,148.435,148.445,148.425,148.435,89500000.0
2009-11-04 08:37:00,148.435,148.45,148.425,148.425,44900000.0
2009-11-04 08:38:00,148.425,148.46,148.425,148.44,62100000.0
2009-11-04 08:39:00,148.44,148.46,148.41,148.415,94400000.0
2009-11-04 08:40:00,148.41,148.445,148.405,148.415,127200000.0
2009-11-04 08:41:00,148.415,148.415,148.4,148.4,69400000.0
2009-11-04 08:42:00,148.4,148.43,148.39,148.43,49100000.0
2009-11-04 08:43:00,148.435,148.465,148.43,148.46,64500000.0
2009-11-04 08:44:00,148.46,148.495,148.455,148.495,57500000.0
2009-11-04 08:45:00,148.495,148.51,148.495,148.51,60100000.0
2009-11-04 08:46:00,148.51,148.59,148.51,148.585,157100000.0
2009-11-04 08:47:00,148.585,148.81,148.585,148.8,215900000.0
2009-11-04 08:48:00,148.785,148.8,148.765,148.8,171200000.0
2009-11-04 08:49:00,148.805,148.81,148.75,148.81,206700000.0
2009-11-04 08:50:00,148.81,148.825,148.785,148.785,239700000.0
2009-11-04 08:51:00,148.78,148.78,148.725,148.75,94100000.0
2009-11-04 08:52:00,148.745,148.745,148.71,148.715,94200000.0
2009-11-04 08:53:00,148.715,148.815,148.715,148.81,195300000.0
2009-11-04 08:54:00,148.815,148.905,148.815,148.895,213100000.0
2009-11-04 08:55:00,148.895,148.97,148.885,148.97,237100000.0
2009-11-04 08:56:00,148.97,149.035,148.915,148.915,361000000.0
2009-11-04 08:57:00,148.905,148.95,148.86,148.875,277400000.0
2009-11-04 08:58:00,148.875,148.905,148.79,148.79,287300000.0
2009-11-04 08:59:00,148.8,148.865,148.78,148.86,230600000.0
2009-11-04 09:00:00,148.855,148.995,148.855,148.98,345200000.0
2009-11-04 09:01:00,148.98,148.98,148.925,148.925,206100000.0
2009-11-04 09:02:00,148.925,148.93,148.89,148.925,161500000.0
2009-11-04 09:03:00,148.93,148.955,148.915,148.925,202200000.0
2009-11-04 09:04:00,148.925,148.925,148.85,148.865,164900000.0
2009-11-04 09:05:00,148.865,148.95,148.86,148.95,224000000.0
2009-11-04 09:06:00,148.95,148.975,148.93,148.94,289100000.0
2009-11-04 09:07:00,148.94,148.965,148.94,148.96,136600000.0
2009-11-04 09:08:00,148.965,148.965,148.94,148.96,87500000.0
2009-11-04 09:09:00,148.96,148.975,148.94,148.965,163900000.0
2009-11-04 09:10:00,148.95,148.965,148.92,148.955,257500000.0
2009-11-04 09:11:00,148.955,148.97,148.9,148.91,295700000.0
2009-11-04 09:12:00,148.905,148.93,148.905,148.92,282400000.0
2009-11-04 09:13:00,148.92,148.965,148.905,148.94,256000000.0
2009-11-04 09:14:00,148.94,149.015,148.94,148.96,246200000.0
2009-11-04 09:15:00,148.96,149.06,148.96,149.05,148800000.0
2009-11-04 09:16:00,149.05,149.085,149.03,149.075,313600000.0
2009-11-04 09:17:00,149.075,149.085,149.045,149.05,172700000.0
2009-11-04 09:18:00,149.055,149.055,149.03,149.05,170000000.0
2009-11-04 09:19:00,149.055,149.1,149.055,149.08,255000000.0
2009-11-04 09:20:00,149.08,149.16,149.08,149.115,242400000.0
2009-11-04 09:21:00,149.115,149.21,149.105,149.17,235500000.0
2009-11-04 09:22:00,149.17,149.185,149.135,149.185,191500000.0
2009-11-04 09:23:00,149.185,149.185,149.145,149.18,207300000.0
2009-11-04 09:24:00,149.185,149.325,149.175,149.305,276600000.0
2009-11-04 09:25:00,149.3,149.34,149.26,149.33,305600000.0
2009-11-04 09:26:00,149.325,149.35,149.27,149.275,254900000.0
2009-11-04 09:27:00,149.28,149.295,149.19,149.23,317000000.0
2009-11-04 09:28:00,149.23,149.255,149.205,149.21,216900000.0
2009-11-04 09:29:00,149.21,149.21,149.095,149.11,208900000.0
2009-11-04 09:30:00,149.11,149.195,149.11,149.19,188900000.0
2009-11-04 09:31:00,149.19,149.195,149.16,149.16,141600000.0
2009-11-04 09:32:00,149.16,149.2,149.12,149.15,229800000.0
2009-11-04 09:33:00,149.15,149.155,149.095,149.095,180500000.0
2009-11-04 09:34:00,149.095,149.1,149.07,149.1,165700000.0
2009-11-04 09:35:00,149.095,149.14,149.095,149.12,182300000.0
2009-11-04 09:36:00,149.12,149.125,149.08,149.1,180000000.0
2009-11-04 09:37:00,149.1,149.15,149.095,149.145,244000000.0
2009-11-04 09:38:00,149.145,149.22,149.145,149.21,172300000.0
2009-11-04 09:39:00,149.21,149.305,149.21,149.255,235600000.0
2009-11-04 09:40:00,149.255,149.305,149.235,149.235,251200000.0
2009-11-04 09:41:00,149.235,149.235,149.12,149.125,169400000.0
2009-11-04 09:42:00,149.125,149.165,149.06,149.06,230500000.0
2009-11-04 09:43:00,149.06,149.19,149.06,149.19,155400000.0
2009-11-04 09:44:00,149.19,149.22,149.18,149.195,176200000.0
2009-11-04 09:45:00,149.195,149.21,149.145,149.16,269500000.0
2009-11-04 09:46:00,149.155,149.155,149.08,149.12,191700000.0
2009-11-04 09:47:00,149.125,149.2,149.115,149.19,184900000.0
2009-11-04 09:48:00,149.18,149.18,149.085,149.095,184500000.0
2009-11-04 09:49:00,149.095,149.19,149.095,149.17,182200000.0
2009-11-04 09:50:00,149.17,149.22,149.16,149.205,128700000.0
2009-11-04 09:51:00,149.2,149.21,149.17,149.18,186800000.0
2009-11-04 09:52:00,149.185,149.255,149.16,149.25,203700000.0
2009-11-04 09:53:00,149.25,149.315,149.23,149.3,230100000.0
2009-11-04 09:54:00,149.3,149.3,149.24,149.265,215600000.0
2009-11-04 09:55:00,149.265,149.275,149.215,149.215,98300000.0
2009-11-04 09:56:00,149.215,149.23,149.2,149.215,147600000.0
2009-11-04 09:57:00,149.22,149.29,149.215,149.245,194800000.0
2009-11-04 09:58:00,149.24,149.255,149.12,149.185,206400000.0
2009-11-04 09:59:00,149.19,149.2,149.165,149.165,156800000.0
2009-11-04 10:00:00,149.165,149.175,149.1,149.13,239300000.0
2009-11-04 10:01:00,149.13,149.2,149.12,149.17,243300000.0
2009-11-04 10:02:00,149.165,149.17,149.09,149.11,140420000.0
2009-11-04 10:03:00,149.105,149.12,149.09,149.105,185150000.0
2009-11-04 10:04:00,149.1,149.18,149.095,149.165,131800000.0
2009-11-04 10:05:00,149.165,149.18,149.12,149.17,207800000.0
2009-11-04 10:06:00,149.17,149.245,149.16,149.215,197700000.0
2009-11-04 10:07:00,149.21,149.23,149.195,149.195,207500000.0
2009-11-04 10:08:00,149.195,149.22,149.16,149.17,180100000.0
2009-11-04 10:09:00,149.17,149.17,149.13,149.135,243600000.0
2009-11-04 10:10:00,149.145,149.19,149.145,149.185,231900000.0
2009-11-04 10:11:00,149.185,149.2,149.165,149.2,207900000.0
2009-11-04 10:12:00,149.205,149.26,149.205,149.245,219900000.0
2009-11-04 10:13:00,149.245,149.255,149.22,149.235,186200000.0
2009-11-04 10:14:00,149.235,149.27,149.235,149.26,219800000.0
2009-11-04 10:15:00,149.255,149.31,149.255,149.305,171900000.0
2009-11-04 10:16:00,149.305,149.36,149.275,149.36,282200000.0
2009-11-04 10:17:00,149.355,149.435,149.34,149.425,263000000.0
2009-11-04 10:18:00,149.425,149.45,149.395,149.45,147600000.0
2009-11-04 10:19:00,149.44,149.49,149.435,149.44,268300000.0
2009-11-04 10:20:00,149.455,149.475,149.42,149.425,215400000.0
2009-11-04 10:21:00,149.425,149.48,149.41,149.465,228900000.0
2009-11-04 10:22:00,149.465,149.465,149.39,149.4,215200000.0
2009-11-04 10:23:00,149.395,149.43,149.385,149.39,198500000.0
2009-11-04 10:24:00,149.39,149.465,149.375,149.425,178500000.0
2009-11-04 10:25:00,149.425,149.425,149.39,149.405,196900000.0
2009-11-04 10:26:00,149.405,149.405,149.365,149.38,148100000.0
2009-11-04 10:27:00,149.38,149.415,149.38,149.39,145700000.0
2009-11-04 10:28:00,149.39,149.45,149.365,149.45,179200000.0
2009-11-04 10:29:00,149.445,149.445,149.39,149.425,106900000.0
2009-11-04 10:30:00,149.425,149.535,149.425,149.505,194600000.0
2009-11-04 10:31:00,149.51,149.595,149.505,149.595,162500000.0
2009-11-04 10:32:00,149.595,149.61,149.53,149.53,177900000.0
2009-11-04 10:33:00,149.53,149.53,149.49,149.49,149300000.0
2009-11-04 10:34:00,149.485,149.515,149.465,149.49,175400000.0
2009-11-04 10:35:00,149.495,149.595,149.48,149.595,131600000.0
2009-11-04 10:36:00,149.595,149.665,149.59,149.62,184400000.0
2009-11-04 10:37:00,149.62,149.72,149.62,149.66,209300000.0
2009-11-04 10:38:00,149.67,149.71,149.65,149.69,195900000.0
2009-11-04 10:39:00,149.69,149.76,149.685,149.72,167300000.0
2009-11-04 10:40:00,149.72,149.77,149.705,149.735,160400000.0
2009-11-04 10:41:00,149.735,149.735,149.635,149.645,193900000.0
2009-11-04 10:42:00,149.645,149.715,149.645,149.67,176700000.0
2009-11-04 10:43:00,149.67,149.685,149.545,149.585,204000000.0
2009-11-04 10:44:00,149.595,149.64,149.595,149.63,192100000.0
2009-11-04 10:45:00,149.63,149.635,149.59,149.605,153300000.0
2009-11-04 10:46:00,149.605,149.655,149.605,149.635,111400000.0
2009-11-04 10:47:00,149.635,149.715,149.635,149.69,183200000.0
2009-11-04 10:48:00,149.695,149.715,149.615,149.625,185800000.0
2009-11-04 10:49:00,149.62,149.68,149.6,149.6,134200000.0
2009-11-04 10:50:00,149.6,149.635,149.585,149.635,195600000.0
2009-11-04 10:51:00,149.635,149.695,149.63,149.67,205500000.0
2009-11-04 10:52:00,149.675,149.72,149.665,149.695,129400000.0
2009-11-04 10:53:00,149.695,149.705,149.675,149.68,148100000.0
2009-11-04 10:54:00,149.68,149.68,149.645,149.66,130500000.0
2009-11-04 10:55:00,149.66,149.705,149.645,149.65,176300000.0
2009-11-04 10:56:00,149.65,149.67,149.625,149.625,118300000.0
2009-11-04 10:57:00,149.625,149.64,149.575,149.575,160100000.0
2009-11-04 10:58:00,149.585,149.67,149.565,149.655,178100000.0
2009-11-04 10:59:00,149.65,149.71,149.65,149.685,282100000.0
2009-11-04 11:00:00,149.685,149.725,149.645,149.65,250500000.0
2009-11-04 11:01:00,149.655,149.69,149.605,149.62,210500000.0
2009-11-04 11:02:00,149.62,149.62,149.57,149.57,157000000.0
2009-11-04 11:03:00,149.575,149.675,149.575,149.675,240200000.0
2009-11-04 11:04:00,149.675,149.675,149.605,149.615,180100000.0
2009-11-04 11:05:00,149.605,149.65,149.585,149.65,136500000.0
2009-11-04 11:06:00,149.64,149.715,149.6,149.695,128300000.0
2009-11-04 11:07:00,149.69,149.72,149.66,149.695,121400000.0
2009-11-04 11:08:00,149.69,149.705,149.685,149.695,140300000.0
2009-11-04 11:09:00,149.695,149.71,149.69,149.71,151500000.0
2009-11-04 11:10:00,149.71,149.795,149.71,149.755,201500000.0
2009-11-04 11:11:00,149.755,149.76,149.67,149.685,132800000.0
2009-11-04 11:12:00,149.68,149.74,149.655,149.725,168300000.0
2009-11-04 11:13:00,149.725,149.73,149.69,149.72,147700000.0
2009-11-04 11:14:00,149.72,149.735,149.695,149.715,193900000.0
2009-11-04 11:15:00,149.715,149.725,149.7,149.725,183300000.0
2009-11-04 11:16:00,149.725,149.725,149.67,149.67,205800000.0
2009-11-04 11:17:00,149.67,149.685,149.65,149.67,143500000.0
2009-11-04 11:18:00,149.67,149.685,149.655,149.655,140600000.0
2009-11-04 11:19:00,149.655,149.69,149.63,149.665,175000000.0
2009-11-04 11:20:00,149.665,149.665,149.62,149.62,302100000.0
2009-11-04 11:21:00,149.62,149.62,149.59,149.59,140800000.0
2009-11-04 11:22:00,149.59,149.59,149.57,149.575,129400000.0
2009-11-04 11:23:00,149.575,149.59,149.525,149.575,175700000.0
2009-11-04 11:24:00,149.585,149.59,149.54,149.565,118800000.0
2009-11-04 11:25:00,149.565,149.615,149.565,149.595,143400000.0
2009-11-04 11:26:00,149.595,149.605,149.545,149.57,163400000.0
2009-11-04 11:27:00,149.57,149.575,149.535,149.56,168500000.0
2009-11-04 11:28:00,149.56,149.76,149.56,149.74,187600000.0
2009-11-04 11:29:00,149.745,149.775,149.72,149.76,208600000.0
2009-11-04 11:30:00,149.755,149.805,149.74,149.76,202800000.0
2009-11-04 11:31:00,149.76,149.76,149.74,149.76,128900000.0
2009-11-04 11:32:00,149.76,149.91,149.76,149.905,240300000.0
2009-11-04 11:33:00,149.915,149.915,149.84,149.87,151500000.0
2009-11-04 11:34:00,149.865,149.91,149.865,149.885,72000000.0
2009-11-04 11:35:00,149.885,150.03,149.885,150.005,208800000.0
2009-11-04 11:36:00,150.005,150.005,149.945,149.965,159300000.0
2009-11-04 11:37:00,149.965,150.015,149.965,150.01,141900000.0
2009-11-04 11:38:00,150.01,150.065,150.01,150.035,189000000.0
2009-11-04 11:39:00,150.035,150.105,150.035,150.105,182700000.0
2009-11-04 11:40:00,150.105,150.155,150.085,150.155,210200000.0
2009-11-04 11:41:00,150.15,150.215,150.125,150.215,266700000.0
2009-11-04 11:42:00,150.205,150.3,150.19,150.3,216700000.0
2009-11-04 11:43:00,150.305,150.345,150.29,150.29,259100000.0
2009-11-04 11:44:00,150.29,150.3,150.24,150.255,200800000.0
2009-11-04 11:45:00,150.255,150.3,150.235,150.3,238700000.0
2009-11-04 11:46:00,150.3,150.34,150.275,150.295,186000000.0
2009-11-04 11:47:00,150.295,150.315,150.27,150.29,172600000.0
2009-11-04 11:48:00,150.28,150.29,150.225,150.235,134600000.0
2009-11-04 11:49:00,150.245,150.25,150.215,150.245,168800000.0
2009-11-04 11:50:00,150.245,150.265,150.24,150.26,107700000.0
2009-11-04 11:51:00,150.26,150.32,150.245,150.3,139900000.0
2009-11-04 11:52:00,150.305,150.335,150.3,150.32,136300000.0
2009-11-04 11:53:00,150.32,150.4,150.32,150.39,221300000.0
2009-11-04 11:54:00,150.39,150.445,150.36,150.425,246100000.0
2009-11-04 11:55:00,150.425,150.44,150.36,150.39,245700000.0
2009-11-04 11:56:00,150.39,150.395,150.365,150.365,230500000.0
2009-11-04 11:57:00,150.365,150.45,150.36,150.44,234400000.0
2009-11-04 11:58:00,150.44,150.46,150.42,150.44,213400000.0
2009-11-04 11:59:00,150.44,150.44,150.385,150.4,261800000.0
2009-11-04 12:00:00,150.4,150.415,150.295,150.295,246200000.0
2009-11-04 12:01:00,150.295,150.305,150.26,150.265,183800000.0
2009-11-04 12:02:00,150.26,150.27,150.215,150.215,163300000.0
2009-11-04 12:03:00,150.215,150.22,150.185,150.215,140600000.0
2009-11-04 12:04:00,150.23,150.265,150.22,150.245,140900000.0
2009-11-04 12:05:00,150.245,150.26,150.23,150.23,118200000.0
2009-11-04 12:06:00,150.225,150.265,150.225,150.245,163000000.0
2009-11-04 12:07:00,150.245,150.255,150.225,150.255,99800000.0
2009-11-04 12:08:00,150.255,150.255,150.23,150.24,152200000.0
2009-11-04 12:09:00,150.24,150.355,150.23,150.32,208900000.0
2009-11-04 12:10:00,150.33,150.405,150.33,150.39,100400000.0
2009-11-04 12:11:00,150.38,150.39,150.27,150.27,146700000.0
2009-11-04 12:12:00,150.28,150.29,150.245,150.245,115600000.0
2009-11-04 12:13:00,150.24,150.305,150.2,150.305,229300000.0
2009-11-04 12:14:00,150.305,150.32,150.28,150.31,134200000.0
2009-11-04 12:15:00,150.31,150.31,150.245,150.285,186700000.0
2009-11-04 12:16:00,150.285,150.285,150.24,150.255,247800000.0
2009-11-04 12:17:00,150.25,150.255,150.205,150.23,164700000.0
2009-11-04 12:18:00,150.24,150.295,150.23,150.275,156400000.0
2009-11-04 12:19:00,150.275,150.28,150.255,150.265,195800000.0
2009-11-04 12:20:00,150.265,150.265,150.25,150.26,135700000.0
2009-11-04 12:21:00,150.26,150.275,150.26,150.265,87200000.0
2009-11-04 12:22:00,150.265,150.34,150.265,150.33,244200000.0
2009-11-04 12:23:00,150.33,150.35,150.32,150.35,109500000.0
2009-11-04 12:24:00,150.355,150.385,150.35,150.365,196600000.0
2009-11-04 12:25:00,150.365,150.405,150.35,150.4,153400000.0
2009-11-04 12:26:00,150.395,150.395,150.38,150.395,135400000.0
2009-11-04 12:27:00,150.395,150.415,150.39,150.41,142200000.0
2009-11-04 12:28:00,150.41,150.455,150.4,150.43,160500000.0
2009-11-04 12:29:00,150.43,150.47,150.43,150.47,208700000.0
2009-11-04 12:30:00,150.47,150.6,150.47,150.53,318400000.0
2009-11-04 12:31:00,150.53,150.55,150.45,150.45,169500000.0
2009-11-04 12:32:00,150.445,150.46,150.4,150.4,191600000.0
2009-11-04 12:33:00,150.4,150.405,150.34,150.345,207600000.0
2009-11-04 12:34:00,150.345,150.375,150.325,150.37,181000000.0
2009-11-04 12:35:00,150.36,150.365,150.325,150.345,188900000.0
2009-11-04 12:36:00,150.34,150.34,150.29,150.33,195200000.0
2009-11-04 12:37:00,150.325,150.36,150.31,150.31,222000000.0
2009-11-04 12:38:00,150.31,150.32,150.3,150.3,157400000.0
2009-11-04 12:39:00,150.29,150.31,150.25,150.26,207400000.0
2009-11-04 12:40:00,150.26,150.26,150.215,150.22,140700000.0
2009-11-04 12:41:00,150.215,150.275,150.215,150.265,158900000.0
2009-11-04 12:42:00,150.265,150.275,150.225,150.24,222700000.0
2009-11-04 12:43:00,150.235,150.26,150.225,150.23,124600000.0
2009-11-04 12:44:00,150.23,150.255,150.185,150.19,201800000.0
2009-11-04 12:45:00,150.19,150.2,150.165,150.18,100500000.0
2009-11-04 12:46:00,150.185,150.25,150.17,150.22,262400000.0
2009-11-04 12:47:00,150.22,150.24,150.215,150.23,171600000.0
2009-11-04 12:48:00,150.23,150.265,150.225,150.25,125000000.0
2009-11-04 12:49:00,150.255,150.31,150.255,150.28,144000000.0
2009-11-04 12:50:00,150.275,150.295,150.235,150.29,141200000.0
2009-11-04 12:51:00,150.295,150.335,150.275,150.295,187900000.0
2009-11-04 12:52:00,150.295,150.295,150.25,150.26,88000000.0
2009-11-04 12:53:00,150.26,150.305,150.26,150.28,130400000.0
2009-11-04 12:54:00,150.28,150.32,150.275,150.32,130100000.0
2009-11-04 12:55:00,150.32,150.325,150.29,150.3,106900000.0
2009-11-04 12:56:00,150.3,150.345,150.295,150.335,183100000.0
2009-11-04 12:57:00,150.335,150.35,150.315,150.315,116800000.0
2009-11-04 12:58:00,150.305,150.355,150.305,150.355,133500000.0
2009-11-04 12:59:00,150.35,150.37,150.335,150.37,108200000.0
2009-11-04 13:00:00,150.37,150.375,150.345,150.355,119000000.0
2009-11-04 13:01:00,150.355,150.355,150.31,150.31,163500000.0
2009-11-04 13:02:00,150.305,150.325,150.27,150.28,205700000.0
2009-11-04 13:03:00,150.275,150.28,150.24,150.27,190700000.0
2009-11-04 13:04:00,150.28,150.28,150.245,150.245,99800000.0
2009-11-04 13:05:00,150.255,150.26,150.21,150.23,157400000.0
2009-11-04 13:06:00,150.23,150.305,150.225,150.305,184100000.0
2009-11-04 13:07:00,150.31,150.325,150.26,150.26,102700000.0
2009-11-04 13:08:00,150.26,150.265,150.25,150.265,70200000.0
2009-11-04 13:09:00,150.26,150.26,150.2,150.2,178500000.0
2009-11-04 13:10:00,150.195,150.25,150.165,150.18,224100000.0
2009-11-04 13:11:00,150.18,150.19,150.04,150.045,242100000.0
2009-11-04 13:12:00,150.05,150.115,150.045,150.095,168000000.0
2009-11-04 13:13:00,150.095,150.105,150.015,150.025,212700000.0
2009-11-04 13:14:00,150.025,150.045,149.925,149.99,214500000.0
2009-11-04 13:15:00,149.985,150.015,149.975,149.985,173700000.0
2009-11-04 13:16:00,149.985,150.165,149.985,150.16,270800000.0
2009-11-04 13:17:00,150.16,150.185,150.135,150.14,215600000.0
2009-11-04 13:18:00,150.135,150.16,150.135,150.16,60600000.0
2009-11-04 13:19:00,150.165,150.185,150.135,150.165,162000000.0
2009-11-04 13:20:00,150.155,150.195,150.155,150.17,165500000.0
2009-11-04 13:21:00,150.17,150.225,150.135,150.22,171000000.0
2009-11-04 13:22:00,150.225,150.235,150.195,150.215,209000000.0
2009-11-04 13:23:00,150.215,150.225,150.185,150.205,147200000.0
2009-11-04 13:24:00,150.205,150.21,150.175,150.19,107000000.0
2009-11-04 13:25:00,150.19,150.195,150.155,150.165,95000000.0
2009-11-04 13:26:00,150.165,150.165,150.085,150.115,170900000.0
2009-11-04 13:27:00,150.115,150.135,150.115,150.115,78000000.0
2009-11-04 13:28:00,150.115,150.12,150.09,150.09,47800000.0
2009-11-04 13:29:00,150.09,150.09,150.065,150.075,97200000.0
2009-11-04 13:30:00,150.075,150.075,150.0,150.005,127800000.0
2009-11-04 13:31:00,150.005,150.015,149.98,149.99,138800000.0
2009-11-04 13:32:00,149.99,150.0,149.975,149.975,89200000.0
2009-11-04 13:33:00,149.975,149.995,149.975,149.98,80900000.0
2009-11-04 13:34:00,149.98,150.01,149.98,149.985,160000000.0
2009-11-04 13:35:00,149.985,150.02,149.985,150.0,146700000.0
2009-11-04 13:36:00,149.995,150.0,149.99,150.0,82900000.0
2009-11-04 13:37:00,150.0,150.005,149.99,150.0,59000000.0
2009-11-04 13:38:00,150.0,150.0,149.955,149.955,69000000.0
2009-11-04 13:39:00,149.95,149.955,149.9,149.905,196100000.0
2009-11-04 13:40:00,149.905,149.935,149.865,149.875,156700000.0
2009-11-04 13:41:00,149.875,149.915,149.875,149.91,190700000.0
2009-11-04 13:42:00,149.91,149.985,149.91,149.94,166100000.0
2009-11-04 13:43:00,149.935,149.935,149.885,149.935,225400000.0
2009-11-04 13:44:00,149.935,149.935,149.895,149.915,155900000.0
2009-11-04 13:45:00,149.915,149.93,149.905,149.915,139300000.0
2009-11-04 13:46:00,149.915,149.94,149.885,149.885,115200000.0
2009-11-04 13:47:00,149.875,149.88,149.845,149.86,131900000.0
2009-11-04 13:48:00,149.86,149.92,149.86,149.92,107100000.0
2009-11-04 13:49:00,149.92,149.93,149.91,149.91,62400000.0
2009-11-04 13:50:00,149.91,149.93,149.905,149.925,72800000.0
2009-11-04 13:51:00,149.925,149.96,149.925,149.945,69000000.0
2009-11-04 13:52:00,149.945,149.99,149.94,149.985,93800000.0
2009-11-04 13:53:00,149.99,149.99,149.97,149.98,86100000.0
2009-11-04 13:54:00,149.98,150.02,149.97,150.01,101800000.0
2009-11-04 13:55:00,150.01,150.01,149.965,149.965,112200000.0
2009-11-04 13:56:00,149.965,150.085,149.965,150.075,135000000.0
2009-11-04 13:57:00,150.07,150.09,150.045,150.09,132800000.0
2009-11-04 13:58:00,150.08,150.085,150.035,150.035,118100000.0
2009-11-04 13:59:00,150.035,150.06,150.035,150.05,135100000.0
2009-11-04 14:00:00,150.05,150.09,150.045,150.09,138000000.0
2009-11-04 14:01:00,150.09,150.13,150.075,150.09,128200000.0
2009-11-04 14:02:00,150.09,150.1,150.05,150.085,152000000.0
2009-11-04 14:03:00,150.085,150.1,150.05,150.05,177500000.0
2009-11-04 14:04:00,150.05,150.055,150.05,150.05,141700000.0
2009-11-04 14:05:00,150.05,150.055,150.005,150.01,149000000.0
2009-11-04 14:06:00,150.005,150.055,150.005,150.045,194300000.0
2009-11-04 14:07:00,150.04,150.05,150.025,150.05,155500000.0
2009-11-04 14:08:00,150.05,150.11,150.05,150.11,132300000.0
2009-11-04 14:09:00,150.11,150.14,150.085,150.1,161300000.0
2009-11-04 14:10:00,150.105,150.105,150.045,150.1,115000000.0
2009-11-04 14:11:00,150.1,150.13,150.1,150.105,104200000.0
2009-11-04 14:12:00,150.105,150.105,150.055,150.065,99000000.0
2009-11-04 14:13:00,150.065,150.07,150.035,150.04,128100000.0
2009-11-04 14:14:00,150.045,150.045,150.005,150.005,113800000.0
2009-11-04 14:15:00,150.01,150.015,150.005,150.01,151200000.0
2009-11-04 14:16:00,150.02,150.025,150.01,150.015,58200000.0
2009-11-04 14:17:00,150.015,150.03,150.005,150.025,133500000.0
2009-11-04 14:18:00,150.025,150.025,150.01,150.015,102700000.0
2009-11-04 14:19:00,150.005,150.01,149.935,149.945,159800000.0
2009-11-04 14:20:00,149.95,149.995,149.94,149.945,90100000.0
2009-11-04 14:21:00,149.945,149.945,149.88,149.89,113600000.0
2009-11-04 14:22:00,149.89,149.915,149.88,149.915,122300000.0
2009-11-04 14:23:00,149.91,149.93,149.89,149.925,123300000.0
2009-11-04 14:24:00,149.925,149.96,149.92,149.955,95000000.0
2009-11-04 14:25:00,149.95,149.985,149.94,149.975,74300000.0
2009-11-04 14:26:00,149.975,149.99,149.97,149.98,44600000.0
2009-11-04 14:27:00,149.98,150.0,149.95,150.0,92700000.0
2009-11-04 14:28:00,149.99,150.02,149.975,150.02,74000000.0
2009-11-04 14:29:00,150.015,150.075,150.015,150.075,120000000.0
2009-11-04 14:30:00,150.065,150.065,150.02,150.055,89500000.0
2009-11-04 14:31:00,150.055,150.055,150.02,150.05,97900000.0
2009-11-04 14:32:00,150.045,150.11,150.045,150.08,110400000.0
2009-11-04 14:33:00,150.075,150.105,150.075,150.095,81600000.0
2009-11-04 14:34:00,150.095,150.1,150.08,150.095,102100000.0
2009-11-04 14:35:00,150.09,150.19,150.09,150.18,79700000.0
2009-11-04 14:36:00,150.18,150.255,150.165,150.22,151300000.0
2009-11-04 14:37:00,150.225,150.245,150.185,150.245,151500000.0
2009-11-04 14:38:00,150.245,150.285,150.24,150.285,165100000.0
2009-11-04 14:39:00,150.285,150.325,150.265,150.3,127800000.0
2009-11-04 14:40:00,150.3,150.31,150.265,150.275,95200000.0
2009-11-04 14:41:00,150.27,150.27,150.23,150.23,66300000.0
2009-11-04 14:42:00,150.225,150.235,150.195,150.205,39100000.0
2009-11-04 14:43:00,150.205,150.22,150.18,150.18,83100000.0
2009-11-04 14:44:00,150.17,150.17,150.145,150.17,41200000.0
2009-11-04 14:45:00,150.17,150.23,150.17,150.23,126600000.0
2009-11-04 14:46:00,150.225,150.23,150.215,150.23,74200000.0
2009-11-04 14:47:00,150.23,150.24,150.185,150.185,78200000.0
2009-11-04 14:48:00,150.185,150.25,150.175,150.245,210200000.0
2009-11-04 14:49:00,150.245,150.31,150.245,150.26,190900000.0
2009-11-04 14:50:00,150.28,150.29,150.25,150.28,193200000.0
2009-11-04 14:51:00,150.28,150.29,150.26,150.27,152100000.0
2009-11-04 14:52:00,150.27,150.34,150.265,150.33,197400000.0
2009-11-04 14:53:00,150.32,150.33,150.29,150.295,179200000.0
2009-11-04 14:54:00,150.295,150.3,150.27,150.295,141300000.0
2009-11-04 14:55:00,150.295,150.295,150.24,150.265,161900000.0
2009-11-04 14:56:00,150.265,150.28,150.24,150.24,234100000.0
2009-11-04 14:57:00,150.24,150.28,150.22,150.255,137500000.0
2009-11-04 14:58:00,150.255,150.275,150.25,150.27,118100000.0
2009-11-04 14:59:00,150.27,150.28,150.235,150.265,227200000.0
2009-11-04 15:00:00,150.265,150.28,150.245,150.27,195400000.0
2009-11-04 15:01:00,150.27,150.3,150.255,150.275,149300000.0
2009-11-04 15:02:00,150.275,150.295,150.265,150.29,113600000.0
2009-11-04 15:03:00,150.29,150.295,150.275,150.285,108200000.0
2009-11-04 15:04:00,150.28,150.295,150.27,150.28,94000000.0
2009-11-04 15:05:00,150.28,150.305,150.28,150.29,59800000.0
2009-11-04 15:06:00,150.295,150.315,150.28,150.28,56900000.0
2009-11-04 15:07:00,150.28,150.28,150.21,150.22,117200000.0
2009-11-04 15:08:00,150.22,150.255,150.205,150.24,172600000.0
2009-11-04 15:09:00,150.24,150.24,150.2,150.22,106100000.0
2009-11-04 15:10:00,150.22,150.275,150.215,150.23,149700000.0
2009-11-04 15:11:00,150.23,150.24,150.205,150.235,95800000.0
2009-11-04 15:12:00,150.24,150.29,150.235,150.245,220700000.0
2009-11-04 15:13:00,150.24,150.28,150.23,150.275,142800000.0
2009-11-04 15:14:00,150.275,150.295,150.235,150.235,267500000.0
2009-11-04 15:15:00,150.235,150.275,150.05,150.175,193400000.0
2009-11-04 15:16:00,150.175,150.19,150.045,150.1,262900000.0
2009-11-04 15:17:00,150.105,150.135,150.09,150.125,181900000.0
2009-11-04 15:18:00,150.125,150.22,150.125,150.145,265300000.0
2009-11-04 15:19:00,150.14,150.195,150.13,150.195,250700000.0
2009-11-04 15:20:00,150.195,150.28,150.195,150.215,228400000.0
2009-11-04 15:21:00,150.215,150.28,150.2,150.27,235100000.0
2009-11-04 15:22:00,150.27,150.28,150.24,150.25,221600000.0
2009-11-04 15:23:00,150.25,150.28,150.23,150.275,132500000.0
2009-11-04 15:24:00,150.275,150.345,150.275,150.295,184900000.0
2009-11-04 15:25:00,150.3,150.33,150.25,150.33,200400000.0
2009-11-04 15:26:00,150.32,150.36,150.3,150.36,233200000.0
2009-11-04 15:27:00,150.36,150.365,150.31,150.31,176900000.0
2009-11-04 15:28:00,150.315,150.325,150.275,150.315,186400000.0
2009-11-04 15:29:00,150.315,150.315,150.285,150.295,212800000.0
2009-11-04 15:30:00,150.3,150.31,150.26,150.275,139800000.0
2009-11-04 15:31:00,150.28,150.295,150.26,150.27,128700000.0
2009-11-04 15:32:00,150.275,150.31,150.265,150.27,237300000.0
2009-11-04 15:33:00,150.275,150.3,150.265,150.275,134400000.0
2009-11-04 15:34:00,150.275,150.295,150.255,150.275,127400000.0
2009-11-04 15:35:00,150.275,150.295,150.26,150.27,171300000.0
2009-11-04 15:36:00,150.27,150.27,150.225,150.24,175100000.0
2009-11-04 15:37:00,150.24,150.315,150.235,150.255,197200000.0
2009-11-04 15:38:00,150.255,150.275,150.255,150.26,132200000.0
2009-11-04 15:39:00,150.255,150.26,150.21,150.215,166600000.0
2009-11-04 15:40:00,150.215,150.225,150.205,150.215,142100000.0
2009-11-04 15:41:00,150.22,150.24,150.205,150.225,189200000.0
2009-11-04 15:42:00,150.23,150.265,150.225,150.25,166300000.0
2009-11-04 15:43:00,150.255,150.285,150.245,150.25,194800000.0
2009-11-04 15:44:00,150.25,150.255,150.185,150.185,207700000.0
2009-11-04 15:45:00,150.185,150.19,150.115,150.13,219900000.0
2009-11-04 15:46:00,150.13,150.135,150.085,150.095,147400000.0
2009-11-04 15:47:00,150.095,150.13,150.095,150.11,152900000.0
2009-11-04 15:48:00,150.12,150.135,150.1,150.125,103200000.0
2009-11-04 15:49:00,150.125,150.125,150.095,150.11,193700000.0
2009-11-04 15:50:00,150.11,150.2,150.105,150.18,208200000.0
2009-11-04 15:51:00,150.18,150.195,150.14,150.165,133000000.0
2009-11-04 15:52:00,150.165,150.18,150.13,150.15,194700000.0
2009-11-04 15:53:00,150.15,150.155,150.13,150.135,200100000.0
2009-11-04 15:54:00,150.13,150.14,150.095,150.1,114200000.0
2009-11-04 15:55:00,150.1,150.14,150.095,150.14,167800000.0
2009-11-04 15:56:00,150.135,150.15,150.095,150.105,187300000.0
2009-11-04 15:57:00,150.105,150.115,150.075,150.09,179000000.0
2009-11-04 15:58:00,150.085,150.095,150.055,150.07,145500000.0
2009-11-04 15:59:00,150.065,150.065,150.01,150.02,130300000.0
2009-11-04 16:00:00,150.02,150.04,150.0,150.03,194200000.0
2009-11-04 16:01:00,150.03,150.04,149.97,149.99,340700000.0
2009-11-04 16:02:00,149.99,149.99,149.935,149.95,266300000.0
2009-11-04 16:03:00,149.95,150.015,149.935,150.0,273500000.0
2009-11-04 16:04:00,150.0,150.015,149.975,149.985,182400000.0
2009-11-04 16:05:00,149.975,150.04,149.97,150.03,210300000.0
2009-11-04 16:06:00,150.03,150.035,149.98,149.985,161500000.0
2009-11-04 16:07:00,149.985,150.025,149.97,149.985,242900000.0
2009-11-04 16:08:00,149.985,149.985,149.94,149.96,155100000.0
2009-11-04 16:09:00,149.96,149.975,149.95,149.965,127600000.0
2009-11-04 16:10:00,149.965,149.985,149.955,149.965,175200000.0
2009-11-04 16:11:00,149.96,149.985,149.95,149.98,125700000.0
2009-11-04 16:12:00,149.975,150.04,149.975,150.035,191100000.0
2009-11-04 16:13:00,150.035,150.05,150.015,150.03,137000000.0
2009-11-04 16:14:00,150.03,150.035,150.015,150.015,140600000.0
2009-11-04 16:15:00,150.015,150.04,150.005,150.03,158400000.0
2009-11-04 16:16:00,150.03,150.06,150.01,150.06,103900000.0
2009-11-04 16:17:00,150.06,150.115,150.06,150.085,161700000.0
2009-11-04 16:18:00,150.085,150.105,150.065,150.09,189400000.0
2009-11-04 16:19:00,150.105,150.135,150.105,150.125,126300000.0
2009-11-04 16:20:00,150.125,150.145,150.11,150.125,167700000.0
2009-11-04 16:21:00,150.125,150.135,150.125,150.125,113900000.0
2009-11-04 16:22:00,150.125,150.14,150.115,150.125,99200000.0
2009-11-04 16:23:00,150.125,150.145,150.125,150.125,89500000.0
2009-11-04 16:24:00,150.125,150.125,150.09,150.11,98900000.0
2009-11-04 16:25:00,150.11,150.12,150.06,150.09,159500000.0
2009-11-04 16:26:00,150.085,150.14,150.085,150.11,137300000.0
2009-11-04 16:27:00,150.11,150.125,150.1,150.105,169800000.0
2009-11-04 16:28:00,150.105,150.11,150.085,150.1,174100000.0
2009-11-04 16:29:00,150.1,150.105,150.08,150.1,89200000.0
2009-11-04 16:30:00,150.1,150.11,150.06,150.075,248100000.0
2009-11-04 16:31:00,150.07,150.07,150.015,150.015,179300000.0
2009-11-04 16:32:00,150.015,150.065,150.01,150.045,189700000.0
2009-11-04 16:33:00,150.045,150.1,150.045,150.07,190900000.0
2009-11-04 16:34:00,150.07,150.085,150.025,150.045,185300000.0
2009-11-04 16:35:00,150.04,150.06,150.01,150.02,213000000.0
2009-11-04 16:36:00,150.025,150.03,149.98,149.995,235300000.0
2009-11-04 16:37:00,149.995,150.035,149.98,150.03,205400000.0
2009-11-04 16:38:00,150.03,150.03,149.98,149.995,193900000.0
2009-11-04 16:39:00,149.995,149.995,149.96,149.96,154400000.0
2009-11-04 16:40:00,149.96,149.99,149.935,149.955,241500000.0
2009-11-04 16:41:00,149.955,150.015,149.94,150.015,215500000.0
2009-11-04 16:42:00,150.005,150.025,149.995,149.995,169000000.0
2009-11-04 16:43:00,149.995,150.025,149.97,149.97,239500000.0
2009-11-04 16:44:00,149.975,150.0,149.925,149.94,211100000.0
2009-11-04 16:45:00,149.94,149.94,149.88,149.915,211000000.0
2009-11-04 16:46:00,149.915,149.96,149.905,149.955,194700000.0
2009-11-04 16:47:00,149.955,150.035,149.955,150.025,198600000.0
2009-11-04 16:48:00,150.03,150.03,149.89,150.025,266600000.0
2009-11-04 16:49:00,150.03,150.035,149.945,149.96,185200000.0
2009-11-04 16:50:00,149.96,149.99,149.935,149.985,256500000.0
2009-11-04 16:51:00,149.99,150.005,149.98,149.99,221400000.0
2009-11-04 16:52:00,149.995,150.005,149.97,150.0,232700000.0
2009-11-04 16:53:00,149.995,150.01,149.97,149.99,122900000.0
2009-11-04 16:54:00,149.985,150.065,149.975,150.035,233600000.0
2009-11-04 16:55:00,150.035,150.065,150.03,150.055,189500000.0
2009-11-04 16:56:00,150.055,150.085,149.975,149.98,222300000.0
2009-11-04 16:57:00,149.98,150.025,149.955,149.955,236700000.0
2009-11-04 16:58:00,149.955,150.005,149.925,149.995,228200000.0
2009-11-04 16:59:00,150.0,150.03,149.975,150.015,195500000.0
2009-11-04 17:00:00,150.025,150.025,149.685,149.69,242300000.0
2009-11-04 17:01:00,149.69,149.755,149.685,149.705,319100000.0
2009-11-04 17:02:00,149.67,149.945,149.665,149.935,333700000.0
2009-11-04 17:03:00,149.935,150.085,149.93,150.035,265400000.0
2009-11-04 17:04:00,150.035,150.04,149.89,149.935,202900000.0
2009-11-04 17:05:00,149.94,149.945,149.87,149.945,161400000.0
2009-11-04 17:06:00,149.955,149.985,149.855,149.945,284900000.0
2009-11-04 17:07:00,149.945,149.95,149.815,149.83,267400000.0
2009-11-04 17:08:00,149.83,149.865,149.78,149.82,332400000.0
2009-11-04 17:09:00,149.82,149.925,149.82,149.9,309300000.0
2009-11-04 17:10:00,149.9,149.925,149.85,149.85,244000000.0
2009-11-04 17:11:00,149.85,149.875,149.84,149.87,234500000.0
2009-11-04 17:12:00,149.87,150.055,149.87,150.0,310300000.0
2009-11-04 17:13:00,150.0,150.005,149.94,149.96,294900000.0
2009-11-04 17:14:00,149.96,150.04,149.96,150.0,280200000.0
2009-11-04 17:15:00,150.0,150.075,150.0,150.075,255900000.0
2009-11-04 17:16:00,150.08,150.105,150.065,150.08,249200000.0
2009-11-04 17:17:00,150.08,150.09,150.04,150.075,247300000.0
2009-11-04 17:18:00,150.07,150.085,150.0,150.02,183900000.0
2009-11-04 17:19:00,150.02,150.06,150.01,150.06,206300000.0
2009-11-04 17:20:00,150.06,150.115,150.02,150.06,229500000.0
2009-11-04 17:21:00,150.05,150.105,150.045,150.09,191900000.0
2009-11-04 17:22:00,150.09,150.095,150.025,150.06,237900000.0
2009-11-04 17:23:00,150.06,150.1,150.035,150.07,205300000.0
2009-11-04 17:24:00,150.07,150.1,150.02,150.05,235800000.0
2009-11-04 17:25:00,150.04,150.075,150.02,150.045,204300000.0
2009-11-04 17:26:00,150.05,150.065,150.02,150.035,145900000.0
2009-11-04 17:27:00,150.035,150.075,150.01,150.02,196100000.0
2009-11-04 17:28:00,150.02,150.02,149.965,149.97,178000000.0
2009-11-04 17:29:00,149.965,149.985,149.945,149.965,178400000.0
2009-11-04 17:30:00,149.965,150.03,149.93,149.98,240100000.0
2009-11-04 17:31:00,149.985,150.04,149.98,150.04,206400000.0
2009-11-04 17:32:00,150.035,150.1,150.03,150.075,196400000.0
2009-11-04 17:33:00,150.075,150.145,150.075,150.14,209500000.0
2009-11-04 17:34:00,150.14,150.19,150.13,150.18,179700000.0
2009-11-04 17:35:00,150.19,150.2,150.14,150.17,249600000.0
2009-11-04 17:36:00,150.165,150.2,150.165,150.195,230500000.0
2009-11-04 17:37:00,150.195,150.21,150.175,150.19,120300000.0
2009-11-04 17:38:00,150.19,150.215,150.17,150.18,255700000.0
2009-11-04 17:39:00,150.18,150.235,150.17,150.215,278100000.0
2009-11-04 17:40:00,150.215,150.245,150.09,150.09,253600000.0
2009-11-04 17:41:00,150.09,150.13,150.075,150.1,173300000.0
2009-11-04 17:42:00,150.1,150.115,150.075,150.11,203600000.0
2009-11-04 17:43:00,150.105,150.15,150.105,150.135,151100000.0
2009-11-04 17:44:00,150.135,150.16,150.125,150.125,122500000.0
2009-11-04 17:45:00,150.12,150.175,150.12,150.14,214400000.0
2009-11-04 17:46:00,150.14,150.18,150.13,150.155,170100000.0
2009-11-04 17:47:00,150.15,150.175,150.125,150.135,181300000.0
2009-11-04 17:48:00,150.14,150.21,150.135,150.205,186600000.0
2009-11-04 17:49:00,150.21,150.295,150.21,150.29,245300000.0
2009-11-04 17:50:00,150.29,150.32,150.26,150.3,253700000.0
2009-11-04 17:51:00,150.3,150.38,150.295,150.37,221600000.0
2009-11-04 17:52:00,150.37,150.445,150.365,150.38,179700000.0
2009-11-04 17:53:00,150.385,150.405,150.365,150.375,83100000.0
2009-11-04 17:54:00,150.375,150.42,150.365,150.405,211700000.0
2009-11-04 17:55:00,150.4,150.4,150.32,150.335,227500000.0
2009-11-04 17:56:00,150.34,150.405,150.335,150.36,219100000.0
2009-11-04 17:57:00,150.36,150.46,150.345,150.46,194100000.0
2009-11-04 17:58:00,150.455,150.46,150.435,150.435,151400000.0
2009-11-04 17:59:00,150.445,150.56,150.435,150.54,300900000.0
2009-11-04 18:00:00,150.55,150.57,150.44,150.455,296600000.0
2009-11-04 18:01:00,150.46,150.475,150.415,150.445,197000000.0
2009-11-04 18:02:00,150.45,150.505,150.44,150.485,176700000.0
2009-11-04 18:03:00,150.495,150.495,150.455,150.465,152600000.0
2009-11-04 18:04:00,150.47,150.51,150.46,150.465,183900000.0
2009-11-04 18:05:00,150.475,150.535,150.465,150.515,203500000.0
2009-11-04 18:06:00,150.515,150.53,150.5,150.51,119000000.0
2009-11-04 18:07:00,150.51,150.54,150.495,150.53,222600000.0
2009-11-04 18:08:00,150.53,150.645,150.53,150.63,197000000.0
2009-11-04 18:09:00,150.64,150.725,150.635,150.72,195300000.0
2009-11-04 18:10:00,150.725,150.865,150.725,150.82,303600000.0
2009-11-04 18:11:00,150.815,150.815,150.73,150.735,172500000.0
2009-11-04 18:12:00,150.74,150.79,150.73,150.735,176600000.0
2009-11-04 18:13:00,150.735,150.81,150.735,150.81,270800000.0
2009-11-04 18:14:00,150.815,150.825,150.795,150.805,201800000.0
2009-11-04 18:15:00,150.8,150.855,150.78,150.825,202600000.0
2009-11-04 18:16:00,150.82,150.845,150.77,150.805,213000000.0
2009-11-04 18:17:00,150.805,150.825,150.775,150.775,205700000.0
2009-11-04 18:18:00,150.775,150.79,150.735,150.75,133900000.0
2009-11-04 18:19:00,150.75,150.765,150.735,150.745,152700000.0
2009-11-04 18:20:00,150.735,150.735,150.695,150.715,208600000.0
2009-11-04 18:21:00,150.715,150.765,150.71,150.74,177800000.0
2009-11-04 18:22:00,150.74,150.745,150.7,150.745,229400000.0
2009-11-04 18:23:00,150.745,150.765,150.71,150.71,271100000.0
2009-11-04 18:24:00,150.715,150.755,150.705,150.715,225200000.0
2009-11-04 18:25:00,150.715,150.715,150.65,150.675,255700000.0
2009-11-04 18:26:00,150.675,150.715,150.645,150.71,164400000.0
2009-11-04 18:27:00,150.71,150.755,150.69,150.755,290600000.0
2009-11-04 18:28:00,150.755,150.79,150.745,150.78,85400000.0
2009-11-04 18:29:00,150.775,150.78,150.75,150.77,126200000.0
2009-11-04 18:30:00,150.77,150.78,150.735,150.78,208400000.0
2009-11-04 18:31:00,150.77,150.78,150.74,150.75,177900000.0
2009-11-04 18:32:00,150.75,150.75,150.72,150.74,215100000.0
2009-11-04 18:33:00,150.74,150.755,150.67,150.7,126300000.0
2009-11-04 18:34:00,150.705,150.71,150.665,150.695,150600000.0
2009-11-04 18:35:00,150.695,150.695,150.675,150.685,159300000.0
2009-11-04 18:36:00,150.685,150.69,150.66,150.665,226600000.0
2009-11-04 18:37:00,150.67,150.675,150.62,150.62,118700000.0
2009-11-04 18:38:00,150.62,150.64,150.615,150.635,132500000.0
2009-11-04 18:39:00,150.635,150.645,150.63,150.645,94600000.0
2009-11-04 18:40:00,150.635,150.645,150.625,150.625,79600000.0
2009-11-04 18:41:00,150.63,150.63,150.605,150.605,157100000.0
2009-11-04 18:42:00,150.605,150.62,150.59,150.59,148800000.0
2009-11-04 18:43:00,150.59,150.605,150.58,150.58,105600000.0
2009-11-04 18:44:00,150.59,150.595,150.54,150.55,133400000.0
2009-11-04 18:45:00,150.55,150.585,150.55,150.56,172200000.0
2009-11-04 18:46:00,150.565,150.62,150.56,150.615,128800000.0
2009-11-04 18:47:00,150.615,150.665,150.61,150.66,143000000.0
2009-11-04 18:48:00,150.665,150.695,150.625,150.68,177900000.0
2009-11-04 18:49:00,150.68,150.68,150.63,150.65,175700000.0
2009-11-04 18:50:00,150.645,150.665,150.63,150.665,97900000.0
2009-11-04 18:51:00,150.67,150.675,150.665,150.675,71800000.0
2009-11-04 18:52:00,150.675,150.71,150.675,150.69,143900000.0
2009-11-04 18:53:00,150.69,150.69,150.68,150.69,126200000.0
2009-11-04 18:54:00,150.69,150.72,150.69,150.72,111600000.0
2009-11-04 18:55:00,150.72,150.74,150.71,150.735,135300000.0
2009-11-04 18:56:00,150.735,150.735,150.705,150.71,108800000.0
2009-11-04 18:57:00,150.71,150.72,150.69,150.72,123100000.0
2009-11-04 18:58:00,150.715,150.75,150.71,150.715,116000000.0
2009-11-04 18:59:00,150.715,150.74,150.71,150.71,109100000.0
2009-11-04 19:00:00,150.71,150.755,150.7,150.71,183400000.0
2009-11-04 19:01:00,150.71,150.715,150.675,150.685,161100000.0
2009-11-04 19:02:00,150.7,150.725,150.695,150.72,106300000.0
2009-11-04 19:03:00,150.72,150.725,150.705,150.725,87400000.0
2009-11-04 19:04:00,150.725,150.73,150.695,150.715,86200000.0
2009-11-04 19:05:00,150.715,150.735,150.7,150.73,106500000.0
2009-11-04 19:06:00,150.735,150.735,150.665,150.665,103100000.0
2009-11-04 19:07:00,150.665,150.665,150.61,150.61,113700000.0
2009-11-04 19:08:00,150.595,150.61,150.54,150.545,161400000.0
2009-11-04 19:09:00,150.54,150.55,150.49,150.505,105000000.0
2009-11-04 19:10:00,150.5,150.51,150.49,150.505,89400000.0
2009-11-04 19:11:00,150.51,150.525,150.405,150.405,237600000.0
2009-11-04 19:12:00,150.405,150.49,150.4,150.47,176200000.0
2009-11-04 19:13:00,150.47,150.485,150.465,150.475,133000000.0
2009-11-04 19:14:00,150.475,150.5,150.475,150.48,117000000.0
2009-11-04 19:15:00,150.48,150.495,150.47,150.49,77600000.0
2009-11-04 19:16:00,150.49,150.555,150.48,150.535,95000000.0
2009-11-04 19:17:00,150.535,150.54,150.48,150.485,150100000.0
2009-11-04 19:18:00,150.495,150.505,150.49,150.49,69000000.0
2009-11-04 19:19:00,150.495,150.565,150.49,150.52,106200000.0
2009-11-04 19:20:00,150.52,150.555,150.51,150.54,98500000.0
2009-11-04 19:21:00,150.545,150.575,150.545,150.575,106100000.0
2009-11-04 19:22:00,150.575,150.625,150.57,150.625,106000000.0
2009-11-04 19:23:00,150.625,150.655,150.625,150.645,121300000.0
2009-11-04 19:24:00,150.645,150.645,150.615,150.615,27200000.0
2009-11-04 19:25:00,150.61,150.645,150.605,150.64,131600000.0
2009-11-04 19:26:00,150.64,150.64,150.6,150.605,80400000.0
2009-11-04 19:27:00,150.605,150.62,150.585,150.595,93900000.0
2009-11-04 19:28:00,150.595,150.625,150.59,150.605,54600000.0
2009-11-04 19:29:00,150.605,150.64,150.585,150.64,138100000.0
2009-11-04 19:30:00,150.64,150.645,150.575,150.64,149900000.0
2009-11-04 19:31:00,150.645,150.67,150.63,150.63,97300000.0
2009-11-04 19:32:00,150.635,150.645,150.6,150.615,173500000.0
2009-11-04 19:33:00,150.61,150.655,150.61,150.63,175100000.0
2009-11-04 19:34:00,150.63,150.64,150.59,150.59,155800000.0
2009-11-04 19:35:00,150.59,150.59,150.575,150.585,46400000.0
2009-11-04 19:36:00,150.59,150.605,150.59,150.59,63300000.0
2009-11-04 19:37:00,150.59,150.595,150.57,150.585,110300000.0
2009-11-04 19:38:00,150.585,150.6,150.585,150.595,47300000.0
2009-11-04 19:39:00,150.6,150.6,150.57,150.575,69400000.0
2009-11-04 19:40:00,150.575,150.585,150.565,150.575,94900000.0
2009-11-04 19:41:00,150.575,150.575,150.555,150.555,63500000.0
2009-11-04 19:42:00,150.555,150.585,150.555,150.585,73800000.0
2009-11-04 19:43:00,150.58,150.595,150.56,150.575,137100000.0
2009-11-04 19:44:00,150.58,150.58,150.545,150.545,69700000.0
2009-11-04 19:45:00,150.545,150.585,150.535,150.585,91300000.0
2009-11-04 19:46:00,150.585,150.595,150.585,150.59,64400000.0
2009-11-04 19:47:00,150.595,150.6,150.585,150.595,61700000.0
2009-11-04 19:48:00,150.595,150.595,150.58,150.585,40600000.0
2009-11-04 19:49:00,150.585,150.61,150.575,150.58,209600000.0
2009-11-04 19:50:00,150.575,150.575,150.55,150.56,132800000.0
2009-11-04 19:51:00,150.56,150.57,150.55,150.56,127900000.0
2009-11-04 19:52:00,150.565,150.61,150.565,150.57,219500000.0
2009-11-04 19:53:00,150.57,150.605,150.56,150.585,170600000.0
2009-11-04 19:54:00,150.585,150.625,150.585,150.625,92300000.0
2009-11-04 19:55:00,150.625,150.635,150.61,150.625,108800000.0
2009-11-04 19:56:00,150.625,150.63,150.62,150.63,88200000.0
2009-11-04 19:57:00,150.645,150.645,150.62,150.635,21300000.0
2009-11-04 19:58:00,150.635,150.645,150.63,150.64,99900000.0
2009-11-04 19:59:00,150.64,150.645,150.595,150.595,90800000.0
2009-11-04 20:00:00,150.59,150.61,150.59,150.605,63700000.0
2009-11-04 20:01:00,150.61,150.615,150.6,150.61,75500000.0
2009-11-04 20:02:00,150.61,150.64,150.61,150.625,188000000.0
2009-11-04 20:03:00,150.615,150.625,150.615,150.625,55400000.0
2009-11-04 20:04:00,150.625,150.635,150.625,150.63,96800000.0
2009-11-04 20:05:00,150.63,150.64,150.63,150.63,128600000.0
2009-11-04 20:06:00,150.63,150.65,150.63,150.63,123300000.0
2009-11-04 20:07:00,150.63,150.66,150.63,150.645,162200000.0
2009-11-04 20:08:00,150.645,150.665,150.645,150.665,102900000.0
2009-11-04 20:09:00,150.665,150.67,150.65,150.65,74200000.0
2009-11-04 20:10:00,150.66,150.67,150.65,150.67,235700000.0
2009-11-04 20:11:00,150.67,150.69,150.65,150.655,132600000.0
2009-11-04 20:12:00,150.655,150.665,150.655,150.66,167200000.0
2009-11-04 20:13:00,150.66,150.665,150.635,150.64,217900000.0
2009-11-04 20:14:00,150.64,150.67,150.63,150.645,128100000.0
2009-11-04 20:15:00,150.65,150.655,150.61,150.615,91900000.0
2009-11-04 20:16:00,150.61,150.62,150.61,150.615,167200000.0
2009-11-04 20:17:00,150.615,150.64,150.61,150.63,135800000.0
2009-11-04 20:18:00,150.63,150.645,150.62,150.645,76900000.0
2009-11-04 20:19:00,150.655,150.685,150.655,150.68,134600000.0
2009-11-04 20:20:00,150.68,150.68,150.66,150.665,34800000.0
2009-11-04 20:21:00,150.665,150.67,150.65,150.65,75000000.0
2009-11-04 20:22:00,150.65,150.655,150.62,150.64,137000000.0
2009-11-04 20:23:00,150.64,150.645,150.595,150.615,154300000.0
2009-11-04 20:24:00,150.615,150.63,150.615,150.63,90200000.0
2009-11-04 20:25:00,150.63,150.64,150.6,150.6,57400000.0
2009-11-04 20:26:00,150.6,150.605,150.57,150.605,96000000.0
2009-11-04 20:27:00,150.605,150.625,150.605,150.62,105000000.0
2009-11-04 20:28:00,150.615,150.62,150.605,150.615,88000000.0
2009-11-04 20:29:00,150.615,150.645,150.615,150.625,146000000.0
2009-11-04 20:30:00,150.625,150.625,150.605,150.62,124300000.0
2009-11-04 20:31:00,150.625,150.66,150.625,150.65,143300000.0
2009-11-04 20:32:00,150.645,150.66,150.645,150.645,174500000.0
2009-11-04 20:33:00,150.645,150.645,150.625,150.635,131600000.0
2009-11-04 20:34:00,150.63,150.67,150.63,150.67,228400000.0
2009-11-04 20:35:00,150.67,150.68,150.655,150.67,110300000.0
2009-11-04 20:36:00,150.67,150.695,150.655,150.655,129900000.0
2009-11-04 20:37:00,150.655,150.67,150.64,150.665,65400000.0
2009-11-04 20:38:00,150.67,150.685,150.665,150.685,72600000.0
2009-11-04 20:39:00,150.685,150.685,150.65,150.655,42800000.0
2009-11-04 20:40:00,150.655,150.665,150.65,150.665,85200000.0
2009-11-04 20:41:00,150.665,150.675,150.655,150.665,122900000.0
2009-11-04 20:42:00,150.665,150.685,150.65,150.665,84700000.0
2009-11-04 20:43:00,150.66,150.66,150.635,150.635,81200000.0
2009-11-04 20:44:00,150.635,150.64,150.62,150.625,77700000.0
2009-11-04 20:45:00,150.625,150.635,150.595,150.63,63700000.0
2009-11-04 20:46:00,150.625,150.66,150.625,150.655,62000000.0
2009-11-04 20:47:00,150.655,150.665,150.63,150.645,166200000.0
2009-11-04 20:48:00,150.645,150.675,150.635,150.665,72300000.0
2009-11-04 20:49:00,150.67,150.675,150.65,150.655,85400000.0
2009-11-04 20:50:00,150.665,150.67,150.65,150.655,98100000.0
2009-11-04 20:51:00,150.655,150.655,150.64,150.65,67500000.0
2009-11-04 20:52:00,150.65,150.655,150.615,150.615,54900000.0
2009-11-04 20:53:00,150.63,150.63,150.56,150.585,93800000.0
2009-11-04 20:54:00,150.585,150.615,150.585,150.595,39800000.0
2009-11-04 20:55:00,150.595,150.615,150.575,150.59,46300000.0
2009-11-04 20:56:00,150.59,150.62,150.575,150.62,112900000.0
2009-11-04 20:57:00,150.62,150.62,150.515,150.515,121900000.0
2009-11-04 20:58:00,150.515,150.555,150.49,150.505,114100000.0
2009-11-04 20:59:00,150.505,150.505,150.47,150.49,132900000.0
2009-11-04 21:00:00,150.49,150.56,150.485,150.555,161600000.0
2009-11-04 21:01:00,150.555,150.61,150.545,150.595,122100000.0
2009-11-04 21:02:00,150.595,150.6,150.555,150.58,147500000.0
2009-11-04 21:03:00,150.58,150.605,150.57,150.585,130100000.0
2009-11-04 21:04:00,150.585,150.59,150.56,150.585,99800000.0
2009-11-04 21:05:00,150.585,150.61,150.555,150.61,77300000.0
2009-11-04 21:06:00,150.6,150.64,150.585,150.605,108400000.0
2009-11-04 21:07:00,150.605,150.65,150.57,150.57,202900000.0
2009-11-04 21:08:00,150.57,150.61,150.55,150.605,163900000.0
2009-11-04 21:09:00,150.61,150.63,150.59,150.63,252600000.0
2009-11-04 21:10:00,150.63,150.675,150.59,150.67,183900000.0
2009-11-04 21:11:00,150.67,150.67,150.605,150.605,131500000.0
2009-11-04 21:12:00,150.605,150.605,150.535,150.555,79900000.0
2009-11-04 21:13:00,150.56,150.865,150.54,150.855,129100000.0
2009-11-04 21:14:00,150.855,150.895,150.755,150.775,117400000.0
2009-11-04 21:15:00,150.775,151.245,150.575,151.245,155900000.0
2009-11-04 21:16:00,151.235,151.265,151.07,151.125,203500000.0
2009-11-04 21:17:00,151.14,151.14,150.805,150.905,197900000.0
2009-11-04 21:18:00,150.905,150.91,150.645,150.67,214200000.0
2009-11-04 21:19:00,150.61,150.685,150.475,150.515,247599999.0
2009-11-04 21:20:00,150.515,150.515,150.185,150.24,276600000.0
2009-11-04 21:21:00,150.26,151.03,150.225,151.0,225100000.0
2009-11-04 21:22:00,151.0,151.08,150.715,151.005,258900000.0
2009-11-04 21:23:00,151.01,151.2,150.915,151.2,262500000.0
2009-11-04 21:24:00,151.2,151.2,150.84,150.84,184400000.0
2009-11-04 21:25:00,150.825,150.845,150.485,150.815,217800000.0
2009-11-04 21:26:00,150.815,150.95,150.77,150.83,212500000.0
2009-11-04 21:27:00,150.84,151.06,150.695,150.715,231100000.0
2009-11-04 21:28:00,150.735,150.74,150.52,150.55,265500000.0
2009-11-04 21:29:00,150.565,150.695,150.455,150.55,225000000.0
2009-11-04 21:30:00,150.55,150.595,150.435,150.45,246000000.0
2009-11-04 21:31:00,150.48,150.795,150.385,150.76,288200000.0
2009-11-04 21:32:00,150.755,150.79,150.64,150.695,220800000.0
2009-11-04 21:33:00,150.695,150.84,150.695,150.71,219400000.0
2009-11-04 21:34:00,150.71,150.835,150.705,150.74,244700000.0
2009-11-04 21:35:00,150.725,150.91,150.725,150.755,198600000.0
2009-11-04 21:36:00,150.76,150.825,150.725,150.79,269800000.0
2009-11-04 21:37:00,150.8,150.8,150.67,150.685,144000000.0
2009-11-04 21:38:00,150.685,150.78,150.67,150.775,187700000.0
2009-11-04 21:39:00,150.775,150.86,150.775,150.785,249500000.0
2009-11-04 21:40:00,150.8,150.8,150.655,150.705,205100000.0
2009-11-04 21:41:00,150.69,150.905,150.665,150.875,244400000.0
2009-11-04 21:42:00,150.875,150.965,150.775,150.95,238200000.0
2009-11-04 21:43:00,150.945,151.03,150.93,150.99,263700000.0
2009-11-04 21:44:00,150.975,150.975,150.835,150.835,266900000.0
2009-11-04 21:45:00,150.84,150.93,150.835,150.91,187900000.0
2009-11-04 21:46:00,150.905,150.96,150.84,150.96,243200000.0
2009-11-04 21:47:00,150.955,150.96,150.85,150.91,190200000.0
2009-11-04 21:48:00,150.905,150.905,150.825,150.865,302500000.0
2009-11-04 21:49:00,150.865,150.925,150.825,150.825,266100000.0
2009-11-04 21:50:00,150.83,150.85,150.755,150.8,213800000.0
2009-11-04 21:51:00,150.8,150.85,150.79,150.795,255600000.0
2009-11-04 21:52:00,150.795,150.83,150.74,150.795,258600000.0
2009-11-04 21:53:00,150.8,150.89,150.795,150.83,254200000.0
2009-11-04 21:54:00,150.83,150.83,150.74,150.755,234700000.0
2009-11-04 21:55:00,150.76,150.77,150.72,150.75,274900000.0
2009-11-04 21:56:00,150.75,150.75,150.53,150.54,239000000.0
2009-11-04 21:57:00,150.53,150.57,150.52,150.54,228500000.0
2009-11-04 21:58:00,150.545,150.65,150.53,150.65,240400000.0
2009-11-04 21:59:00,150.65,150.695,150.63,150.64,267800000.0
2009-11-04 22:00:00,150.635,150.635,150.55,150.58,166700000.0
2009-11-04 22:01:00,150.565,150.61,150.535,150.545,138100000.0
2009-11-04 22:02:00,150.555,150.56,150.385,150.405,188800000.0
2009-11-04 22:03:00,150.405,150.51,150.39,150.405,163700000.0
2009-11-04 22:04:00,150.405,150.47,150.4,150.455,166900000.0
2009-11-04 22:05:00,150.465,150.57,150.46,150.555,160800000.0
2009-11-04 22:06:00,150.565,150.59,150.54,150.555,234700000.0
2009-11-04 22:07:00,150.56,150.615,150.545,150.58,135300000.0
2009-11-04 22:08:00,150.59,150.6,150.555,150.57,73600000.0
2009-11-04 22:09:00,150.575,150.61,150.555,150.555,69500000.0
2009-11-04 22:10:00,150.555,150.66,150.555,150.655,103500000.0
2009-11-04 22:11:00,150.665,150.665,150.585,150.6,97300000.0
2009-11-04 22:12:00,150.595,150.6,150.545,150.55,97500000.0
2009-11-04 22:13:00,150.545,150.61,150.545,150.575,125400000.0
2009-11-04 22:14:00,150.575,150.59,150.56,150.59,87300000.0
2009-11-04 22:15:00,150.59,150.64,150.59,150.615,111800000.0
2009-11-04 22:16:00,150.615,150.615,150.56,150.61,108900000.0
2009-11-04 22:17:00,150.61,150.61,150.57,150.595,114500000.0
2009-11-04 22:18:00,150.595,150.655,150.59,150.625,106400000.0
2009-11-04 22:19:00,150.63,150.66,150.62,150.625,114500000.0
2009-11-04 22:20:00,150.625,150.625,150.555,150.615,187900000.0
2009-11-04 22:21:00,150.615,150.635,150.6,150.615,80500000.0
2009-11-04 22:22:00,150.61,150.615,150.58,150.59,98800000.0
2009-11-04 22:23:00,150.57,150.585,150.535,150.535,217800000.0
2009-11-04 22:24:00,150.535,150.555,150.505,150.55,93300000.0
2009-11-04 22:25:00,150.555,150.58,150.51,150.555,151600000.0
2009-11-04 22:26:00,150.555,150.58,150.555,150.56,83100000.0
2009-11-04 22:27:00,150.585,150.605,150.565,150.585,143600000.0
2009-11-04 22:28:00,150.59,150.59,150.56,150.56,114300000.0
2009-11-04 22:29:00,150.565,150.565,150.49,150.51,134100000.0
2009-11-04 22:30:00,150.51,150.56,150.505,150.555,105200000.0
2009-11-04 22:31:00,150.555,150.56,150.465,150.49,143100000.0
2009-11-04 22:32:00,150.48,150.525,150.47,150.485,251400000.0
2009-11-04 22:33:00,150.485,150.535,150.46,150.47,205700000.0
2009-11-04 22:34:00,150.47,150.47,150.355,150.385,216200000.0
2009-11-04 22:35:00,150.385,150.46,150.385,150.46,117900000.0
2009-11-04 22:36:00,150.455,150.455,150.365,150.375,188600000.0
2009-11-04 22:37:00,150.375,150.375,150.33,150.33,185100000.0
2009-11-04 22:38:00,150.33,150.375,150.27,150.27,191100000.0
2009-11-04 22:39:00,150.275,150.38,150.26,150.355,139500000.0
2009-11-04 22:40:00,150.355,150.36,150.275,150.275,92700000.0
2009-11-04 22:41:00,150.275,150.275,150.215,150.245,138800000.0
2009-11-04 22:42:00,150.245,150.245,150.195,150.205,136600000.0
2009-11-04 22:43:00,150.195,150.225,150.195,150.21,244500000.0
2009-11-04 22:44:00,150.21,150.235,150.19,150.19,210700000.0
2009-11-04 22:45:00,150.195,150.195,150.135,150.135,300500000.0
2009-11-04 22:46:00,150.13,150.205,150.125,150.18,165200000.0
2009-11-04 22:47:00,150.19,150.22,150.18,150.19,194700000.0
2009-11-04 22:48:00,150.19,150.275,150.19,150.27,227800000.0
2009-11-04 22:49:00,150.27,150.31,150.21,150.215,268400000.0
2009-11-04 22:50:00,150.215,150.22,150.17,150.18,185900000.0
2009-11-04 22:51:00,150.17,150.195,150.17,150.185,109100000.0
2009-11-04 22:52:00,150.185,150.24,150.16,150.23,239900000.0
2009-11-04 22:53:00,150.23,150.245,150.205,150.205,195100000.0
2009-11-04 22:54:00,150.215,150.255,150.205,150.205,150700000.0
2009-11-04 22:55:00,150.205,150.225,150.045,150.045,149200000.0
2009-11-04 22:56:00,150.045,150.095,150.005,150.06,207000000.0
2009-11-04 22:57:00,150.06,150.1,150.025,150.045,181800000.0
2009-11-04 22:58:00,150.045,150.045,149.98,150.02,124600000.0
2009-11-04 22:59:00,150.02,150.08,150.0,150.025,196600000.0
2009-11-04 23:00:00,150.025,150.08,150.025,150.07,220500000.0
2009-11-04 23:01:00,150.065,150.07,150.005,150.02,111900000.0
2009-11-04 23:02:00,150.02,150.05,150.01,150.045,106000000.0
2009-11-04 23:03:00,150.04,150.095,150.04,150.075,126700000.0
2009-11-04 23:04:00,150.075,150.165,150.075,150.155,215800000.0
2009-11-04 23:05:00,150.155,150.205,150.145,150.165,201500000.0
2009-11-04 23:06:00,150.17,150.195,150.135,150.195,184200000.0
2009-11-04 23:07:00,150.18,150.23,150.18,150.205,190800000.0
2009-11-04 23:08:00,150.205,150.205,150.175,150.175,102600000.0
2009-11-04 23:09:00,150.135,150.155,150.12,150.145,139700000.0
2009-11-04 23:10:00,150.145,150.155,150.125,150.14,103100000.0
2009-11-04 23:11:00,150.14,150.18,150.14,150.17,98800000.0
2009-11-04 23:12:00,150.17,150.195,150.16,150.17,138900000.0
2009-11-04 23:13:00,150.17,150.195,150.17,150.195,156500000.0
2009-11-04 23:14:00,150.19,150.205,150.17,150.185,139600000.0
2009-11-04 23:15:00,150.18,150.19,150.18,150.18,59200000.0
2009-11-04 23:16:00,150.18,150.2,150.17,150.19,221400000.0
2009-11-04 23:17:00,150.19,150.215,150.17,150.21,104100000.0
2009-11-04 23:18:00,150.21,150.215,150.2,150.21,77400000.0
2009-11-04 23:19:00,150.21,150.215,150.2,150.205,61500000.0
2009-11-04 23:20:00,150.205,150.215,150.19,150.195,57600000.0
2009-11-04 23:21:00,150.195,150.205,150.18,150.205,87500000.0
2009-11-04 23:22:00,150.205,150.215,150.195,150.205,129400000.0
2009-11-04 23:23:00,150.205,150.205,150.18,150.195,63000000.0
2009-11-04 23:24:00,150.195,150.195,150.12,150.175,111200000.0
2009-11-04 23:25:00,150.175,150.185,150.155,150.16,155200000.0
2009-11-04 23:26:00,150.16,150.16,150.14,150.14,69900000.0
2009-11-04 23:27:00,150.145,150.155,150.145,150.155,19900000.0
2009-11-04 23:28:00,150.17,150.175,150.16,150.165,18900000.0
2009-11-04 23:29:00,150.165,150.235,150.165,150.225,76900000.0
2009-11-04 23:30:00,150.235,150.235,150.105,150.125,174500000.0
2009-11-04 23:31:00,150.125,150.125,150.1,150.11,72500000.0
2009-11-04 23:32:00,150.11,150.145,150.11,150.14,148600000.0
2009-11-04 23:33:00,150.135,150.135,150.11,150.125,60100000.0
2009-11-04 23:34:00,150.12,150.145,150.12,150.135,42200000.0
2009-11-04 23:35:00,150.135,150.155,150.11,150.13,221500000.0
2009-11-04 23:36:00,150.135,150.14,150.13,150.135,23200000.0
2009-11-04 23:37:00,150.135,150.155,150.13,150.145,80400000.0
2009-11-04 23:38:00,150.145,150.145,150.135,150.135,151000000.0
2009-11-04 23:39:00,150.135,150.155,150.13,150.15,75400000.0
2009-11-04 23:40:00,150.155,150.165,150.145,150.165,62100000.0
2009-11-04 23:41:00,150.165,150.195,150.165,150.195,60200000.0
2009-11-04 23:42:00,150.2,150.205,150.2,150.205,70500000.0
2009-11-04 23:43:00,150.205,150.23,150.205,150.23,125900000.0
2009-11-04 23:44:00,150.23,150.28,150.23,150.275,232900000.0
2009-11-04 23:45:00,150.28,150.28,150.2,150.25,206900000.0
2009-11-04 23:46:00,150.25,150.255,150.21,150.255,103600000.0
2009-11-04 23:47:00,150.245,150.285,150.245,150.255,121800000.0
2009-11-04 23:48:00,150.27,150.27,150.23,150.23,224400000.0
2009-11-04 23:49:00,150.23,150.33,150.23,150.31,150200000.0
2009-11-04 23:50:00,150.31,150.335,150.29,150.29,73700000.0
2009-11-04 23:51:00,150.29,150.315,150.255,150.265,91700000.0
2009-11-04 23:52:00,150.265,150.265,150.245,150.26,43600000.0
2009-11-04 23:53:00,150.26,150.275,150.26,150.265,37900000.0
2009-11-04 23:54:00,150.265,150.3,150.255,150.3,147300000.0
2009-11-04 23:55:00,150.3,150.31,150.28,150.28,49800000.0
2009-11-04 23:56:00,150.28,150.305,150.28,150.285,59600000.0
2009-11-04 23:57:00,150.285,150.305,150.28,150.305,119300000.0
2009-11-04 23:58:00,150.305,150.305,150.25,150.25,63700000.0
2009-11-04 23:59:00,150.25,150.265,150.14,150.15,95000000.0
2009-11-05 00:00:00,150.15,150.21,150.09,150.155,30000000.0
2009-11-05 00:01:00,150.15,150.245,150.145,150.24,33800000.0
2009-11-05 00:02:00,150.235,150.25,150.205,150.235,43900000.0
2009-11-05 00:03:00,150.25,150.26,150.25,150.25,4000000.0
2009-11-05 00:04:00,150.25,150.26,150.235,150.255,15000000.0
2009-11-05 00:05:00,150.255,150.265,150.215,150.215,9000000.0
2009-11-05 00:06:00,150.215,150.245,150.205,150.225,25000000.0
2009-11-05 00:07:00,150.22,150.235,150.2,150.235,17000000.0
2009-11-05 00:08:00,150.235,150.265,150.195,150.24,16000000.0
2009-11-05 00:09:00,150.215,150.215,150.215,150.215,1000000.0
2009-11-05 00:10:00,150.235,150.24,150.21,150.225,15000000.0
2009-11-05 00:11:00,150.225,150.225,150.21,150.22,12800000.0
2009-11-05 00:12:00,150.245,150.265,150.205,150.265,13000000.0
2009-11-05 00:13:00,150.265,150.305,150.265,150.295,23000000.0
2009-11-05 00:14:00,150.295,150.34,150.27,150.285,31100000.0
2009-11-05 00:15:00,150.27,150.285,150.25,150.25,26200000.0
2009-11-05 00:16:00,150.255,150.275,150.25,150.275,21400000.0
2009-11-05 00:17:00,150.28,150.28,150.255,150.255,20500000.0
2009-11-05 00:18:00,150.26,150.29,150.25,150.265,24900000.0
2009-11-05 00:19:00,150.26,150.265,150.245,150.245,29700000.0
2009-11-05 00:20:00,150.245,150.25,150.235,150.25,5300000.0
2009-11-05 00:21:00,150.25,150.27,150.235,150.235,22700000.0
2009-11-05 00:22:00,150.255,150.29,150.225,150.27,50900000.0
2009-11-05 00:23:00,150.255,150.315,150.255,150.315,14800000.0
2009-11-05 00:24:00,150.315,150.32,150.315,150.32,2400000.0
2009-11-05 00:25:00,150.305,150.31,150.3,150.305,47200000.0
2009-11-05 00:26:00,150.305,150.32,150.295,150.295,33300000.0
2009-11-05 00:27:00,150.29,150.305,150.29,150.305,17000000.0
2009-11-05 00:28:00,150.305,150.315,150.305,150.315,14600000.0
2009-11-05 00:29:00,150.31,150.315,150.3,150.3,16000000.0
2009-11-05 00:30:00,150.305,150.365,150.305,150.33,45700000.0
2009-11-05 00:31:00,150.33,150.34,150.33,150.34,26000000.0
2009-11-05 00:32:00,150.33,150.35,150.325,150.33,31000000.0
2009-11-05 00:33:00,150.33,150.335,150.33,150.33,15000000.0
2009-11-05 00:34:00,150.33,150.34,150.33,150.34,21600000.0
2009-11-05 00:35:00,150.34,150.365,150.34,150.365,26600000.0
2009-11-05 00:36:00,150.36,150.385,150.36,150.385,23900000.0
2009-11-05 00:37:00,150.38,150.38,150.37,150.38,50400000.0
2009-11-05 00:38:00,150.395,150.395,150.385,150.395,33500000.0
2009-11-05 00:39:00,150.395,150.395,150.38,150.38,23000000.0
2009-11-05 00:40:00,150.395,150.395,150.37,150.37,3800000.0
2009-11-05 00:41:00,150.37,150.37,150.365,150.365,3000000.0
2009-11-05 00:42:00,150.34,150.345,150.34,150.345,118300000.0
2009-11-05 00:43:00,150.345,150.36,150.34,150.35,51300000.0
2009-11-05 00:44:00,150.35,150.395,150.345,150.39,44600000.0
2009-11-05 00:45:00,150.39,150.425,150.385,150.425,46000000.0
2009-11-05 00:46:00,150.42,150.445,150.42,150.445,44000000.0
2009-11-05 00:47:00,150.445,150.445,150.425,150.43,22500000.0
2009-11-05 00:48:00,150.43,150.46,150.42,150.45,30000000.0
2009-11-05 00:49:00,150.45,150.45,150.385,150.385,12000000.0
2009-11-05 00:50:00,150.385,150.415,150.38,150.415,11600000.0
2009-11-05 00:51:00,150.42,150.43,150.375,150.395,42400000.0
2009-11-05 00:52:00,150.39,150.415,150.38,150.41,32000000.0
2009-11-05 00:53:00,150.405,150.41,150.365,150.365,28400000.0
2009-11-05 00:54:00,150.365,150.375,150.36,150.375,40500000.0
2009-11-05 00:55:00,150.38,150.42,150.375,150.41,51800000.0
2009-11-05 00:56:00,150.41,150.425,150.41,150.42,18400000.0
2009-11-05 00:57:00,150.42,150.425,150.42,150.425,16700000.0
2009-11-05 00:58:00,150.435,150.475,150.425,150.45,51000000.0
2009-11-05 00:59:00,150.44,150.46,150.44,150.46,14500000.0
2009-11-05 01:00:00,150.46,150.465,150.44,150.45,26300000.0
2009-11-05 01:01:00,150.45,150.465,150.405,150.41,39800000.0
2009-11-05 01:02:00,150.41,150.425,150.395,150.395,31000000.0
2009-11-05 01:03:00,150.395,150.395,150.35,150.365,48600000.0
2009-11-05 01:04:00,150.365,150.4,150.36,150.38,35200000.0
2009-11-05 01:05:00,150.38,150.38,150.325,150.325,33100000.0
2009-11-05 01:06:00,150.325,150.345,150.325,150.325,41300000.0
2009-11-05 01:07:00,150.325,150.325,150.24,150.25,52500000.0
2009-11-05 01:08:00,150.245,150.25,150.215,150.23,43000000.0
2009-11-05 01:09:00,150.24,150.25,150.215,150.22,48700000.0
2009-11-05 01:10:00,150.22,150.235,150.195,150.2,49300000.0
2009-11-05 01:11:00,150.2,150.205,150.19,150.19,20400000.0
2009-11-05 01:12:00,150.19,150.195,150.185,150.185,15900000.0
2009-11-05 01:13:00,150.185,150.185,150.17,150.17,29200000.0
2009-11-05 01:14:00,150.165,150.165,150.105,150.105,42600000.0
2009-11-05 01:15:00,150.11,150.14,150.09,150.125,95600000.0
2009-11-05 01:16:00,150.125,150.135,150.125,150.125,50600000.0
2009-11-05 01:17:00,150.115,150.155,150.105,150.15,51500000.0
2009-11-05 01:18:00,150.16,150.175,150.145,150.17,34600000.0
2009-11-05 01:19:00,150.16,150.175,150.16,150.175,21600000.0
2009-11-05 01:20:00,150.18,150.18,150.165,150.18,27800000.0
2009-11-05 01:21:00,150.185,150.19,150.185,150.19,22900000.0
2009-11-05 01:22:00,150.19,150.2,150.19,150.2,20800000.0
2009-11-05 01:23:00,150.2,150.2,150.195,150.195,16600000.0
2009-11-05 01:24:00,150.195,150.25,150.195,150.24,33800000.0
2009-11-05 01:25:00,150.24,150.255,150.23,150.235,27400000.0
2009-11-05 01:26:00,150.235,150.235,150.21,150.215,56700000.0
2009-11-05 01:27:00,150.215,150.215,150.205,150.205,7000000.0
2009-11-05 01:28:00,150.205,150.205,150.205,150.205,2000000.0
2009-11-05 01:29:00,150.205,150.205,150.2,150.205,4000000.0
2009-11-05 01:30:00,150.205,150.225,150.2,150.22,34000000.0
2009-11-05 01:31:00,150.225,150.235,150.225,150.235,19400000.0
2009-11-05 01:32:00,150.235,150.235,150.22,150.225,12600000.0
2009-11-05 01:33:00,150.225,150.225,150.195,150.195,36800000.0
2009-11-05 01:34:00,150.195,150.21,150.135,150.135,101500000.0
2009-11-05 01:35:00,150.135,150.135,150.135,150.135,4000000.0
2009-11-05 01:36:00,150.135,150.145,150.12,150.12,104300000.0
2009-11-05 01:37:00,150.12,150.12,150.08,150.09,91400000.0
2009-11-05 01:38:00,150.09,150.105,150.08,150.08,108800000.0
2009-11-05 01:39:00,150.065,150.065,149.995,150.01,79800000.0
2009-11-05 01:40:00,150.01,150.06,150.01,150.025,67400000.0
2009-11-05 01:41:00,150.025,150.025,149.98,149.995,39700000.0
2009-11-05 01:42:00,149.99,150.01,149.99,150.005,45400000.0
2009-11-05 01:43:00,150.0,150.025,150.0,150.015,23800000.0
2009-11-05 01:44:00,150.015,150.02,150.005,150.005,13300000.0
2009-11-05 01:45:00,150.015,150.05,150.015,150.04,42600000.0
2009-11-05 01:46:00,150.04,150.07,150.04,150.06,17400000.0
2009-11-05 01:47:00,150.065,150.13,150.065,150.085,131000000.0
2009-11-05 01:48:00,150.085,150.095,150.055,150.095,56200000.0
2009-11-05 01:49:00,150.1,150.1,150.045,150.05,60000000.0
2009-11-05 01:50:00,150.05,150.06,150.035,150.055,123600000.0
2009-11-05 01:51:00,150.055,150.085,150.05,150.085,114800000.0
2009-11-05 01:52:00,150.085,150.085,150.06,150.085,91500000.0
2009-11-05 01:53:00,150.085,150.12,150.07,150.12,62200000.0
2009-11-05 01:54:00,150.13,150.18,150.12,150.175,69800000.0
2009-11-05 01:55:00,150.175,150.225,150.175,150.205,46600000.0
2009-11-05 01:56:00,150.205,150.21,150.155,150.155,56900000.0
2009-11-05 01:57:00,150.155,150.165,150.125,150.145,108100000.0
2009-11-05 01:58:00,150.145,150.18,150.135,150.18,113900000.0
2009-11-05 01:59:00,150.18,150.18,150.145,150.15,73600000.0
2009-11-05 02:00:00,150.15,150.15,150.07,150.085,117000000.0
2009-11-05 02:01:00,150.08,150.095,150.07,150.095,82000000.0
2009-11-05 02:02:00,150.09,150.1,149.99,149.99,104400000.0
2009-11-05 02:03:00,149.985,149.985,149.93,149.935,128500000.0
2009-11-05 02:04:00,149.935,149.945,149.915,149.915,74100000.0
2009-11-05 02:05:00,149.925,149.96,149.915,149.955,122400000.0
2009-11-05 02:06:00,149.95,149.955,149.93,149.93,86500000.0
2009-11-05 02:07:00,149.93,149.955,149.895,149.94,124800000.0
2009-11-05 02:08:00,149.94,149.96,149.93,149.96,75500000.0
2009-11-05 02:09:00,149.96,149.96,149.895,149.92,121100000.0
2009-11-05 02:10:00,149.915,149.94,149.915,149.935,80800000.0
2009-11-05 02:11:00,149.935,149.96,149.92,149.955,96300000.0
2009-11-05 02:12:00,149.955,149.99,149.955,149.96,111400000.0
2009-11-05 02:13:00,149.96,149.97,149.84,149.85,136000000.0
2009-11-05 02:14:00,149.85,149.875,149.85,149.875,75500000.0
2009-11-05 02:15:00,149.87,149.915,149.855,149.905,90700000.0
2009-11-05 02:16:00,149.905,149.905,149.875,149.89,39400000.0
2009-11-05 02:17:00,149.895,149.91,149.885,149.9,32500000.0
2009-11-05 02:18:00,149.9,149.945,149.9,149.925,82600000.0
2009-11-05 02:19:00,149.925,149.93,149.925,149.925,37100000.0
2009-11-05 02:20:00,149.93,149.93,149.92,149.93,60300000.0
2009-11-05 02:21:00,149.93,149.93,149.845,149.85,107800000.0
2009-11-05 02:22:00,149.85,149.895,149.84,149.895,102000000.0
2009-11-05 02:23:00,149.895,149.895,149.885,149.885,55000000.0
2009-11-05 02:24:00,149.885,149.895,149.855,149.855,80500000.0
2009-11-05 02:25:00,149.855,149.88,149.84,149.86,52400000.0
2009-11-05 02:26:00,149.86,149.88,149.86,149.87,75500000.0
2009-11-05 02:27:00,149.88,149.885,149.87,149.87,33800000.0
2009-11-05 02:28:00,149.87,149.87,149.815,149.83,65200000.0
2009-11-05 02:29:00,149.825,149.83,149.795,149.81,105800000.0
2009-11-05 02:30:00,149.805,149.845,149.79,149.84,128300000.0
2009-11-05 02:31:00,149.845,149.895,149.845,149.875,169800000.0
2009-11-05 02:32:00,149.875,149.89,149.865,149.885,46300000.0
2009-11-05 02:33:00,149.885,149.885,149.865,149.865,29500000.0
2009-11-05 02:34:00,149.87,149.91,149.855,149.885,93200000.0
2009-11-05 02:35:00,149.88,149.9,149.88,149.88,66100000.0
2009-11-05 02:36:00,149.88,149.94,149.88,149.93,101100000.0
2009-11-05 02:37:00,149.93,149.94,149.92,149.935,58300000.0
2009-11-05 02:38:00,149.935,149.995,149.935,149.96,122100000.0
2009-11-05 02:39:00,149.96,149.975,149.93,149.945,88100000.0
2009-11-05 02:40:00,149.945,149.945,149.91,149.915,41200000.0
2009-11-05 02:41:00,149.915,149.925,149.895,149.895,71300000.0
2009-11-05 02:42:00,149.895,149.94,149.885,149.94,99900000.0
2009-11-05 02:43:00,149.94,149.98,149.94,149.98,133100000.0
2009-11-05 02:44:00,149.975,150.005,149.975,150.0,69000000.0
2009-11-05 02:45:00,150.005,150.04,149.985,149.985,97200000.0
2009-11-05 02:46:00,149.985,150.0,149.965,149.995,176200000.0
2009-11-05 02:47:00,150.0,150.015,149.985,149.995,176600000.0
2009-11-05 02:48:00,150.005,150.04,149.995,150.04,139000000.0
2009-11-05 02:49:00,150.04,150.04,150.005,150.02,122300000.0
2009-11-05 02:50:00,150.02,150.02,149.975,149.975,145100000.0
2009-11-05 02:51:00,149.99,150.05,149.985,150.045,148300000.0
2009-11-05 02:52:00,150.055,150.055,149.935,149.935,143900000.0
2009-11-05 02:53:00,149.935,149.95,149.88,149.89,158500000.0
2009-11-05 02:54:00,149.89,149.945,149.885,149.895,205800000.0
2009-11-05 02:55:00,149.895,149.935,149.895,149.91,204500000.0
2009-11-05 02:56:00,149.91,149.91,149.885,149.905,92700000.0
2009-11-05 02:57:00,149.905,149.92,149.86,149.865,131400000.0
2009-11-05 02:58:00,149.865,149.875,149.74,149.74,153800000.0
2009-11-05 02:59:00,149.74,149.77,149.69,149.69,217100000.0
2009-11-05 03:00:00,149.695,149.695,149.575,149.585,179400000.0
2009-11-05 03:01:00,149.59,149.65,149.58,149.6,126000000.0
2009-11-05 03:02:00,149.595,149.615,149.58,149.615,178200000.0
2009-11-05 03:03:00,149.62,149.63,149.605,149.625,123700000.0
2009-11-05 03:04:00,149.62,149.625,149.605,149.615,130300000.0
2009-11-05 03:05:00,149.615,149.65,149.605,149.65,96600000.0
2009-11-05 03:06:00,149.65,149.67,149.62,149.67,168300000.0
2009-11-05 03:07:00,149.67,149.72,149.655,149.66,192500000.0
2009-11-05 03:08:00,149.66,149.675,149.64,149.675,138800000.0
2009-11-05 03:09:00,149.675,149.675,149.645,149.645,180700000.0
2009-11-05 03:10:00,149.64,149.655,149.605,149.605,162100000.0
2009-11-05 03:11:00,149.605,149.615,149.575,149.6,192000000.0
2009-11-05 03:12:00,149.595,149.605,149.57,149.58,179500000.0
2009-11-05 03:13:00,149.58,149.605,149.575,149.585,232200000.0
2009-11-05 03:14:00,149.59,149.595,149.57,149.575,126100000.0
2009-11-05 03:15:00,149.575,149.605,149.57,149.57,101900000.0
2009-11-05 03:16:00,149.57,149.605,149.57,149.605,127600000.0
2009-11-05 03:17:00,149.605,149.7,149.605,149.69,159700000.0
2009-11-05 03:18:00,149.69,149.69,149.655,149.66,89900000.0
2009-11-05 03:19:00,149.645,149.645,149.599,149.629,30500000.0
2009-11-05 03:20:00,149.665,149.685,149.655,149.66,84800000.0
2009-11-05 03:21:00,149.66,149.67,149.635,149.635,58600000.0
2009-11-05 03:22:00,149.64,149.64,149.615,149.615,62300000.0
2009-11-05 03:23:00,149.615,149.62,149.565,149.57,99900000.0
2009-11-05 03:24:00,149.575,149.585,149.54,149.56,106100000.0
2009-11-05 03:25:00,149.58,149.63,149.58,149.615,79400000.0
2009-11-05 03:26:00,149.63,149.63,149.57,149.595,60700000.0
2009-11-05 03:27:00,149.605,149.605,149.535,149.545,113800000.0
2009-11-05 03:28:00,149.545,149.555,149.5,149.51,109300000.0
2009-11-05 03:29:00,149.51,149.52,149.485,149.49,106000000.0
2009-11-05 03:30:00,149.485,149.515,149.485,149.5,69300000.0
2009-11-05 03:31:00,149.5,149.51,149.47,149.475,125100000.0
2009-11-05 03:32:00,149.475,149.485,149.44,149.46,102800000.0
2009-11-05 03:33:00,149.46,149.475,149.45,149.47,87100000.0
2009-11-05 03:34:00,149.47,149.47,149.445,149.45,96600000.0
2009-11-05 03:35:00,149.45,149.455,149.42,149.42,95100000.0
2009-11-05 03:36:00,149.42,149.42,149.35,149.35,107600000.0
2009-11-05 03:37:00,149.35,149.395,149.33,149.38,192100000.0
2009-11-05 03:38:00,149.38,149.38,149.315,149.355,143900000.0
2009-11-05 03:39:00,149.36,149.36,149.25,149.255,177100000.0
2009-11-05 03:40:00,149.255,149.265,149.235,149.245,127200000.0
2009-11-05 03:41:00,149.245,149.265,149.16,149.195,165300000.0
2009-11-05 03:42:00,149.195,149.28,149.195,149.275,227800000.0
2009-11-05 03:43:00,149.28,149.34,149.275,149.335,222100000.0
2009-11-05 03:44:00,149.335,149.34,149.305,149.31,143200000.0
2009-11-05 03:45:00,149.315,149.325,149.26,149.275,171200000.0
2009-11-05 03:46:00,149.28,149.31,149.245,149.31,133400000.0
2009-11-05 03:47:00,149.315,149.315,149.285,149.285,57200000.0
2009-11-05 03:48:00,149.28,149.32,149.275,149.32,109100000.0
2009-11-05 03:49:00,149.32,149.33,149.315,149.315,46300000.0
2009-11-05 03:50:00,149.305,149.305,149.29,149.29,37700000.0
2009-11-05 03:51:00,149.29,149.325,149.275,149.325,83600000.0
2009-11-05 03:52:00,149.325,149.385,149.325,149.385,90300000.0
2009-11-05 03:53:00,149.385,149.41,149.385,149.385,97900000.0
2009-11-05 03:54:00,149.39,149.415,149.375,149.4,113700000.0
2009-11-05 03:55:00,149.4,149.455,149.4,149.415,118500000.0
2009-11-05 03:56:00,149.415,149.47,149.415,149.45,118000000.0
2009-11-05 03:57:00,149.445,149.46,149.445,149.455,66400000.0
2009-11-05 03:58:00,149.455,149.48,149.45,149.47,141500000.0
2009-11-05 03:59:00,149.47,149.5,149.46,149.48,74100000.0
2009-11-05 04:00:00,149.48,149.485,149.455,149.48,69700000.0
2009-11-05 04:01:00,149.485,149.505,149.475,149.49,115700000.0
2009-11-05 04:02:00,149.485,149.495,149.475,149.485,57700000.0
2009-11-05 04:03:00,149.485,149.49,149.45,149.455,116300000.0
2009-11-05 04:04:00,149.45,149.45,149.42,149.42,166800000.0
2009-11-05 04:05:00,149.425,149.425,149.415,149.415,64100000.0
2009-11-05 04:06:00,149.41,149.42,149.37,149.37,73200000.0
2009-11-05 04:07:00,149.37,149.37,149.325,149.335,166900000.0
2009-11-05 04:08:00,149.34,149.355,149.33,149.355,99100000.0
2009-11-05 04:09:00,149.36,149.385,149.355,149.385,84400000.0
2009-11-05 04:10:00,149.395,149.415,149.395,149.395,86700000.0
2009-11-05 04:11:00,149.38,149.385,149.36,149.36,125700000.0
2009-11-05 04:12:00,149.36,149.38,149.36,149.38,64700000.0
2009-11-05 04:13:00,149.38,149.39,149.38,149.39,95800000.0
2009-11-05 04:14:00,149.39,149.4,149.365,149.395,134600000.0
2009-11-05 04:15:00,149.4,149.435,149.4,149.435,143100000.0
2009-11-05 04:16:00,149.435,149.445,149.43,149.435,118400000.0
2009-11-05 04:17:00,149.435,149.435,149.43,149.43,12500000.0
2009-11-05 04:18:00,149.43,149.43,149.42,149.43,65800000.0
2009-11-05 04:19:00,149.43,149.47,149.43,149.47,58400000.0
2009-11-05 04:20:00,149.465,149.465,149.415,149.445,102500000.0
2009-11-05 04:21:00,149.445,149.475,149.415,149.47,153800000.0
2009-11-05 04:22:00,149.47,149.475,149.44,149.44,124800000.0
2009-11-05 04:23:00,149.44,149.46,149.44,149.44,93500000.0
2009-11-05 04:24:00,149.445,149.475,149.445,149.465,152900000.0
2009-11-05 04:25:00,149.47,149.47,149.45,149.45,52600000.0
2009-11-05 04:26:00,149.45,149.47,149.45,149.46,102800000.0
2009-11-05 04:27:00,149.46,149.46,149.42,149.43,137700000.0
2009-11-05 04:28:00,149.435,149.44,149.415,149.43,145200000.0
2009-11-05 04:29:00,149.43,149.435,149.42,149.435,101000000.0
2009-11-05 04:30:00,149.435,149.445,149.43,149.445,94800000.0
2009-11-05 04:31:00,149.445,149.465,149.445,149.46,167900000.0
2009-11-05 04:32:00,149.46,149.49,149.46,149.485,48800000.0
2009-11-05 04:33:00,149.485,149.485,149.455,149.455,83600000.0
2009-11-05 04:34:00,149.455,149.5,149.455,149.5,110400000.0
2009-11-05 04:35:00,149.5,149.505,149.475,149.48,90700000.0
2009-11-05 04:36:00,149.475,149.495,149.475,149.485,41600000.0
2009-11-05 04:37:00,149.48,149.49,149.48,149.485,31400000.0
2009-11-05 04:38:00,149.485,149.485,149.47,149.47,30600000.0
2009-11-05 04:39:00,149.47,149.495,149.47,149.49,78100000.0
2009-11-05 04:40:00,149.485,149.485,149.47,149.47,67200000.0
2009-11-05 04:41:00,149.47,149.475,149.455,149.455,272000000.0
2009-11-05 04:42:00,149.455,149.465,149.45,149.455,138100000.0
2009-11-05 04:43:00,149.46,149.47,149.46,149.465,24400000.0
2009-11-05 04:44:00,149.465,149.505,149.46,149.505,48500000.0
2009-11-05 04:45:00,149.505,149.525,149.49,149.49,67300000.0
2009-11-05 04:46:00,149.49,149.545,149.48,149.54,101700000.0
2009-11-05 04:47:00,149.56,149.585,149.545,149.57,140200000.0
2009-11-05 04:48:00,149.58,149.59,149.55,149.565,181700000.0
2009-11-05 04:49:00,149.565,149.58,149.515,149.525,142800000.0
2009-11-05 04:50:00,149.525,149.53,149.515,149.53,88800000.0
2009-11-05 04:51:00,149.53,149.53,149.52,149.525,53800000.0
2009-11-05 04:52:00,149.525,149.54,149.505,149.51,133000000.0
2009-11-05 04:53:00,149.51,149.54,149.51,149.54,56300000.0
2009-11-05 04:54:00,149.54,149.54,149.535,149.535,28000000.0
2009-11-05 04:55:00,149.535,149.535,149.505,149.51,91400000.0
2009-11-05 04:56:00,149.51,149.51,149.485,149.495,75000000.0
2009-11-05 04:57:00,149.5,149.505,149.495,149.495,35000000.0
2009-11-05 04:58:00,149.495,149.545,149.495,149.545,83600000.0
2009-11-05 04:59:00,149.545,149.545,149.515,149.52,104900000.0
2009-11-05 05:00:00,149.51,149.52,149.495,149.495,97800000.0
2009-11-05 05:01:00,149.495,149.5,149.48,149.485,59200000.0
2009-11-05 05:02:00,149.49,149.505,149.485,149.485,107100000.0
2009-11-05 05:03:00,149.485,149.49,149.445,149.475,174400000.0
2009-11-05 05:04:00,149.475,149.48,149.415,149.415,116500000.0
2009-11-05 05:05:00,149.42,149.445,149.415,149.44,88200000.0
2009-11-05 05:06:00,149.445,149.465,149.445,149.455,81800000.0
2009-11-05 05:07:00,149.455,149.46,149.425,149.425,85200000.0
2009-11-05 05:08:00,149.435,149.44,149.41,149.415,114500000.0
2009-11-05 05:09:00,149.415,149.43,149.4,149.415,178600000.0
2009-11-05 05:10:00,149.415,149.415,149.385,149.385,56100000.0
2009-11-05 05:11:00,149.385,149.385,149.345,149.36,169300000.0
2009-11-05 05:12:00,149.36,149.37,149.335,149.335,129000000.0
2009-11-05 05:13:00,149.335,149.335,149.285,149.295,106600000.0
2009-11-05 05:14:00,149.295,149.295,149.275,149.29,92400000.0
2009-11-05 05:15:00,149.29,149.305,149.275,149.295,190200000.0
2009-11-05 05:16:00,149.295,149.295,149.28,149.28,60700000.0
2009-11-05 05:17:00,149.28,149.29,149.26,149.26,96600000.0
2009-11-05 05:18:00,149.26,149.265,149.255,149.265,54600000.0
2009-11-05 05:19:00,149.265,149.27,149.25,149.26,136700000.0
2009-11-05 05:20:00,149.26,149.295,149.26,149.285,98500000.0
2009-11-05 05:21:00,149.285,149.295,149.285,149.285,89700000.0
2009-11-05 05:22:00,149.29,149.305,149.29,149.305,19600000.0
2009-11-05 05:23:00,149.315,149.325,149.31,149.315,48200000.0
2009-11-05 05:24:00,149.315,149.315,149.285,149.295,88400000.0
2009-11-05 05:25:00,149.295,149.295,149.26,149.265,239200000.0
2009-11-05 05:26:00,149.245,149.27,149.245,149.27,80900000.0
2009-11-05 05:27:00,149.27,149.3,149.265,149.3,126400000.0
2009-11-05 05:28:00,149.3,149.305,149.26,149.26,257600000.0
2009-11-05 05:29:00,149.255,149.265,149.24,149.265,113800000.0
2009-11-05 05:30:00,149.28,149.285,149.265,149.265,102400000.0
2009-11-05 05:31:00,149.26,149.26,149.23,149.23,44300000.0
2009-11-05 05:32:00,149.23,149.245,149.225,149.245,73900000.0
2009-11-05 05:33:00,149.245,149.245,149.23,149.23,83500000.0
2009-11-05 05:34:00,149.23,149.235,149.21,149.235,105600000.0
2009-11-05 05:35:00,149.24,149.245,149.23,149.24,89700000.0
2009-11-05 05:36:00,149.24,149.24,149.165,149.165,180900000.0
2009-11-05 05:37:00,149.165,149.19,149.13,149.19,190500000.0
2009-11-05 05:38:00,149.18,149.195,149.17,149.17,181500000.0
2009-11-05 05:39:00,149.16,149.16,149.135,149.16,201300000.0
2009-11-05 05:40:00,149.16,149.165,149.085,149.095,255800000.0
2009-11-05 05:41:00,149.095,149.105,149.06,149.08,144200000.0
2009-11-05 05:42:00,149.08,149.08,148.995,149.035,238900000.0
2009-11-05 05:43:00,149.03,149.05,149.025,149.04,136500000.0
2009-11-05 05:44:00,149.035,149.055,149.025,149.055,157200000.0
2009-11-05 05:45:00,149.06,149.06,149.01,149.01,126700000.0
2009-11-05 05:46:00,149.01,149.025,149.0,149.02,109000000.0
2009-11-05 05:47:00,149.025,149.075,149.02,149.075,112700000.0
2009-11-05 05:48:00,149.075,149.17,149.07,149.17,213700000.0
2009-11-05 05:49:00,149.155,149.195,149.135,149.19,152600000.0
2009-11-05 05:50:00,149.2,149.2,149.16,149.18,160200000.0
2009-11-05 05:51:00,149.18,149.21,149.18,149.2,129700000.0
2009-11-05 05:52:00,149.2,149.2,149.15,149.195,127300000.0
2009-11-05 05:53:00,149.195,149.27,149.195,149.255,151600000.0
2009-11-05 05:54:00,149.25,149.27,149.225,149.255,229700000.0
2009-11-05 05:55:00,149.25,149.26,149.23,149.235,156300000.0
2009-11-05 05:56:00,149.23,149.295,149.23,149.255,225600000.0
2009-11-05 05:57:00,149.255,149.265,149.235,149.25,239700000.0
2009-11-05 05:58:00,149.255,149.255,149.21,149.215,128400000.0
2009-11-05 05:59:00,149.22,149.24,149.21,149.24,59100000.0
2009-11-05 06:00:00,149.23,149.265,149.23,149.255,68200000.0
2009-11-05 06:01:00,149.255,149.275,149.255,149.265,142400000.0
2009-11-05 06:02:00,149.265,149.275,149.25,149.255,107500000.0
2009-11-05 06:03:00,149.255,149.3,149.255,149.295,169600000.0
2009-11-05 06:04:00,149.29,149.305,149.24,149.24,194000000.0
2009-11-05 06:05:00,149.24,149.27,149.24,149.27,95100000.0
2009-11-05 06:06:00,149.27,149.31,149.265,149.29,137200000.0
2009-11-05 06:07:00,149.295,149.31,149.29,149.305,81600000.0
2009-11-05 06:08:00,149.31,149.325,149.29,149.325,117200000.0
2009-11-05 06:09:00,149.325,149.385,149.32,149.38,204900000.0
2009-11-05 06:10:00,149.38,149.38,149.32,149.33,270900000.0
2009-11-05 06:11:00,149.33,149.335,149.26,149.265,175400000.0
2009-11-05 06:12:00,149.26,149.26,149.22,149.245,154700000.0
2009-11-05 06:13:00,149.245,149.245,149.21,149.21,82300000.0
2009-11-05 06:14:00,149.21,149.23,149.21,149.225,100100000.0
2009-11-05 06:15:00,149.23,149.24,149.215,149.22,79100000.0
2009-11-05 06:16:00,149.22,149.225,149.21,149.22,74500000.0
2009-11-05 06:17:00,149.22,149.245,149.21,149.245,149100000.0
2009-11-05 06:18:00,149.235,149.255,149.205,149.215,157600000.0
2009-11-05 06:19:00,149.21,149.22,149.195,149.21,129600000.0
2009-11-05 06:20:00,149.21,149.21,149.185,149.185,77700000.0
2009-11-05 06:21:00,149.185,149.195,149.175,149.185,77100000.0
2009-11-05 06:22:00,149.185,149.19,149.175,149.185,83100000.0
2009-11-05 06:23:00,149.175,149.18,149.15,149.15,60900000.0
2009-11-05 06:24:00,149.15,149.16,149.15,149.16,40400000.0
2009-11-05 06:25:00,149.15,149.2,149.13,149.185,250300000.0
2009-11-05 06:26:00,149.185,149.2,149.185,149.2,63200000.0
2009-11-05 06:27:00,149.2,149.21,149.2,149.2,88600000.0
2009-11-05 06:28:00,149.2,149.2,149.14,149.145,161900000.0
2009-11-05 06:29:00,149.145,149.18,149.145,149.18,135300000.0
2009-11-05 06:30:00,149.17,149.17,149.105,149.135,138100000.0
2009-11-05 06:31:00,149.14,149.145,149.12,149.13,142700000.0
2009-11-05 06:32:00,149.13,149.17,149.125,149.17,162100000.0
2009-11-05 06:33:00,149.175,149.175,149.175,149.175,5600000.0
2009-11-05 06:34:00,149.175,149.175,149.16,149.165,57800000.0
2009-11-05 06:35:00,149.155,149.18,149.155,149.165,66100000.0
2009-11-05 06:36:00,149.165,149.19,149.165,149.18,124600000.0
2009-11-05 06:37:00,149.18,149.19,149.18,149.185,17000000.0
2009-11-05 06:38:00,149.185,149.195,149.185,149.195,35400000.0
2009-11-05 06:39:00,149.195,149.2,149.175,149.185,78300000.0
2009-11-05 06:40:00,149.185,149.19,149.185,149.19,15900000.0
2009-11-05 06:41:00,149.19,149.195,149.19,149.195,35000000.0
2009-11-05 06:42:00,149.195,149.195,149.195,149.195,9200000.0
2009-11-05 06:43:00,149.195,149.195,149.185,149.185,61500000.0
2009-11-05 06:44:00,149.185,149.19,149.185,149.19,35600000.0
2009-11-05 06:45:00,149.19,149.21,149.185,149.21,131600000.0
2009-11-05 06:46:00,149.21,149.21,149.2,149.2,59700000.0
2009-11-05 06:47:00,149.2,149.2,149.195,149.195,28000000.0
2009-11-05 06:48:00,149.195,149.2,149.195,149.2,17900000.0
2009-11-05 06:49:00,149.2,149.2,149.19,149.19,66300000.0
2009-11-05 06:50:00,149.19,149.205,149.19,149.205,77700000.0
2009-11-05 06:51:00,149.205,149.21,149.205,149.21,15000000.0
2009-11-05 06:52:00,149.21,149.25,149.21,149.245,94000000.0
2009-11-05 06:53:00,149.245,149.245,149.2,149.205,114700000.0
2009-11-05 06:54:00,149.205,149.205,149.17,149.19,78400000.0
2009-11-05 06:55:00,149.19,149.195,149.175,149.175,11900000.0
2009-11-05 06:56:00,149.17,149.17,149.135,149.165,140100000.0
2009-11-05 06:57:00,149.175,149.19,149.175,149.18,22500000.0
2009-11-05 06:58:00,149.18,149.19,149.165,149.165,50100000.0
2009-11-05 06:59:00,149.165,149.22,149.165,149.2,255200000.0
2009-11-05 07:00:00,149.2,149.205,149.19,149.205,43600000.0
2009-11-05 07:01:00,149.22,149.25,149.215,149.225,121700000.0
2009-11-05 07:02:00,149.225,149.26,149.225,149.24,164900000.0
2009-11-05 07:03:00,149.245,149.25,149.23,149.25,87000000.0
2009-11-05 07:04:00,149.25,149.26,149.245,149.245,38500000.0
2009-11-05 07:05:00,149.235,149.275,149.22,149.275,167700000.0
2009-11-05 07:06:00,149.275,149.32,149.265,149.32,128600000.0
2009-11-05 07:07:00,149.32,149.385,149.315,149.385,116600000.0
2009-11-05 07:08:00,149.385,149.425,149.38,149.425,112900000.0
2009-11-05 07:09:00,149.425,149.445,149.41,149.41,158800000.0
2009-11-05 07:10:00,149.41,149.445,149.41,149.425,193300000.0
2009-11-05 07:11:00,149.43,149.455,149.425,149.445,180900000.0
2009-11-05 07:12:00,149.445,149.45,149.425,149.435,174700000.0
2009-11-05 07:13:00,149.435,149.435,149.39,149.39,92300000.0
2009-11-05 07:14:00,149.385,149.4,149.345,149.355,98200000.0
2009-11-05 07:15:00,149.355,149.37,149.355,149.365,41800000.0
2009-11-05 07:16:00,149.36,149.36,149.315,149.345,96100000.0
2009-11-05 07:17:00,149.335,149.365,149.315,149.35,139000000.0
2009-11-05 07:18:00,149.35,149.385,149.35,149.385,46000000.0
2009-11-05 07:19:00,149.385,149.4,149.38,149.4,59200000.0
2009-11-05 07:20:00,149.4,149.4,149.38,149.4,93500000.0
2009-11-05 07:21:00,149.4,149.4,149.355,149.355,106100000.0
2009-11-05 07:22:00,149.355,149.36,149.355,149.355,24800000.0
2009-11-05 07:23:00,149.355,149.36,149.355,149.355,47600000.0
2009-11-05 07:24:00,149.355,149.355,149.315,149.32,130900000.0
2009-11-05 07:25:00,149.315,149.335,149.31,149.325,114200000.0
2009-11-05 07:26:00,149.325,149.345,149.325,149.345,35300000.0
2009-11-05 07:27:00,149.35,149.35,149.335,149.345,98900000.0
2009-11-05 07:28:00,149.345,149.36,149.345,149.36,122300000.0
2009-11-05 07:29:00,149.36,149.4,149.36,149.38,122500000.0
2009-11-05 07:30:00,149.38,149.39,149.365,149.39,49200000.0
2009-11-05 07:31:00,149.395,149.41,149.385,149.4,65600000.0
2009-11-05 07:32:00,149.4,149.415,149.4,149.405,110300000.0
2009-11-05 07:33:00,149.41,149.42,149.405,149.41,437600000.0
2009-11-05 07:34:00,149.41,149.42,149.41,149.41,65000000.0
2009-11-05 07:35:00,149.41,149.415,149.4,149.41,126200000.0
2009-11-05 07:36:00,149.41,149.455,149.41,149.445,115500000.0
2009-11-05 07:37:00,149.44,149.485,149.44,149.48,133600000.0
2009-11-05 07:38:00,149.49,149.49,149.46,149.47,114200000.0
2009-11-05 07:39:00,149.465,149.48,149.395,149.415,104400000.0
2009-11-05 07:40:00,149.415,149.455,149.41,149.445,125400000.0
2009-11-05 07:41:00,149.445,149.53,149.445,149.52,192700000.0
2009-11-05 07:42:00,149.52,149.53,149.455,149.47,188200000.0
2009-11-05 07:43:00,149.49,149.5,149.475,149.485,131400000.0
2009-11-05 07:44:00,149.485,149.485,149.465,149.47,72400000.0
2009-11-05 07:45:00,149.47,149.49,149.465,149.485,82100000.0
2009-11-05 07:46:00,149.485,149.485,149.44,149.445,124300000.0
2009-11-05 07:47:00,149.45,149.49,149.44,149.44,204300000.0
2009-11-05 07:48:00,149.44,149.445,149.425,149.445,74900000.0
2009-11-05 07:49:00,149.445,149.445,149.425,149.435,72400000.0
2009-11-05 07:50:00,149.44,149.445,149.43,149.43,129500000.0
2009-11-05 07:51:00,149.43,149.445,149.405,149.445,95800000.0
2009-11-05 07:52:00,149.445,149.49,149.435,149.485,180900000.0
2009-11-05 07:53:00,149.485,149.505,149.475,149.485,71900000.0
2009-11-05 07:54:00,149.485,149.485,149.445,149.445,148300000.0
2009-11-05 07:55:00,149.44,149.45,149.41,149.44,207100000.0
2009-11-05 07:56:00,149.44,149.47,149.44,149.45,132800000.0
2009-11-05 07:57:00,149.45,149.45,149.42,149.43,104200000.0
2009-11-05 07:58:00,149.43,149.43,149.425,149.425,11600000.0
2009-11-05 07:59:00,149.425,149.435,149.395,149.405,183600000.0
2009-11-05 08:00:00,149.41,149.435,149.41,149.425,119900000.0
2009-11-05 08:01:00,149.425,149.45,149.425,149.445,148600000.0
2009-11-05 08:02:00,149.445,149.45,149.435,149.44,209100000.0
2009-11-05 08:03:00,149.44,149.46,149.44,149.445,74600000.0
2009-11-05 08:04:00,149.445,149.45,149.43,149.45,77400000.0
2009-11-05 08:05:00,149.445,149.46,149.43,149.45,200400000.0
2009-11-05 08:06:00,149.45,149.455,149.445,149.45,94000000.0
2009-11-05 08:07:00,149.45,149.45,149.445,149.45,60400000.0
2009-11-05 08:08:00,149.445,149.465,149.445,149.45,91700000.0
2009-11-05 08:09:00,149.45,149.45,149.415,149.415,98100000.0
2009-11-05 08:10:00,149.415,149.435,149.41,149.415,64400000.0
2009-11-05 08:11:00,149.415,149.43,149.41,149.42,137700000.0
2009-11-05 08:12:00,149.42,149.435,149.415,149.43,80400000.0
2009-11-05 08:13:00,149.43,149.44,149.425,149.43,92800000.0
2009-11-05 08:14:00,149.425,149.43,149.415,149.425,71100000.0
2009-11-05 08:15:00,149.425,149.425,149.405,149.42,105200000.0
2009-11-05 08:16:00,149.42,149.42,149.39,149.395,101100000.0
2009-11-05 08:17:00,149.395,149.405,149.385,149.405,52100000.0
2009-11-05 08:18:00,149.405,149.42,149.395,149.42,109700000.0
2009-11-05 08:19:00,149.41,149.42,149.41,149.42,12400000.0
2009-11-05 08:20:00,149.42,149.425,149.4,149.42,87000000.0
2009-11-05 08:21:00,149.415,149.425,149.405,149.405,85900000.0
2009-11-05 08:22:00,149.405,149.445,149.405,149.435,96200000.0
2009-11-05 08:23:00,149.435,149.445,149.42,149.445,142000000.0
2009-11-05 08:24:00,149.45,149.45,149.425,149.425,41500000.0
2009-11-05 08:25:00,149.425,149.43,149.405,149.42,156100000.0
2009-11-05 08:26:00,149.415,149.47,149.415,149.47,100000000.0
2009-11-05 08:27:00,149.47,149.47,149.435,149.455,135400000.0
2009-11-05 08:28:00,149.455,149.455,149.44,149.45,102000000.0
2009-11-05 08:29:00,149.455,149.455,149.425,149.425,68600000.0
2009-11-05 08:30:00,149.425,149.44,149.415,149.44,115200000.0
2009-11-05 08:31:00,149.44,149.455,149.43,149.45,110600000.0
2009-11-05 08:32:00,149.45,149.45,149.435,149.44,94400000.0
2009-11-05 08:33:00,149.455,149.46,149.405,149.415,183300000.0
2009-11-05 08:34:00,149.415,149.465,149.405,149.415,215000000.0
2009-11-05 08:35:00,149.415,149.415,149.34,149.345,128700000.0
2009-11-05 08:36:00,149.345,149.36,149.34,149.34,100400000.0
2009-11-05 08:37:00,149.34,149.36,149.34,149.345,124800000.0
2009-11-05 08:38:00,149.345,149.35,149.34,149.345,105200000.0
2009-11-05 08:39:00,149.345,149.355,149.335,149.335,112400000.0
2009-11-05 08:40:00,149.33,149.33,149.305,149.32,230100000.0
2009-11-05 08:41:00,149.32,149.32,149.29,149.295,171800000.0
2009-11-05 08:42:00,149.295,149.31,149.29,149.305,114400000.0
2009-11-05 08:43:00,149.305,149.305,149.275,149.275,145800000.0
2009-11-05 08:44:00,149.275,149.275,149.19,149.19,148700000.0
2009-11-05 08:45:00,149.19,149.2,149.025,149.025,147100000.0
2009-11-05 08:46:00,149.01,149.01,148.92,148.985,253100000.0
2009-11-05 08:47:00,148.99,149.03,148.95,148.955,211000000.0
2009-11-05 08:48:00,148.955,149.005,148.93,148.97,217300000.0
2009-11-05 08:49:00,148.97,149.0,148.95,148.95,213100000.0
2009-11-05 08:50:00,148.945,148.96,148.885,148.9,191000000.0
2009-11-05 08:51:00,148.9,148.945,148.885,148.93,226700000.0
2009-11-05 08:52:00,148.925,148.925,148.865,148.885,217300000.0
2009-11-05 08:53:00,148.885,148.925,148.87,148.885,271700000.0
2009-11-05 08:54:00,148.885,148.97,148.87,148.965,217600000.0
2009-11-05 08:55:00,148.965,148.965,148.85,148.85,249700000.0
2009-11-05 08:56:00,148.85,148.88,148.845,148.86,185000000.0
2009-11-05 08:57:00,148.86,148.88,148.855,148.875,219300000.0
2009-11-05 08:58:00,148.88,148.995,148.88,148.955,262600000.0
2009-11-05 08:59:00,148.955,148.97,148.875,148.89,210400000.0
2009-11-05 09:00:00,148.89,148.89,148.69,148.69,314400000.0
2009-11-05 09:01:00,148.685,148.74,148.675,148.705,226300000.0
2009-11-05 09:02:00,148.705,148.785,148.705,148.785,182700000.0
2009-11-05 09:03:00,148.775,148.895,148.775,148.895,204300000.0
2009-11-05 09:04:00,148.9,148.9,148.865,148.9,182300000.0
2009-11-05 09:05:00,148.9,148.935,148.885,148.9,195700000.0
2009-11-05 09:06:00,148.895,148.945,148.86,148.94,217100000.0
2009-11-05 09:07:00,148.93,148.93,148.89,148.9,172900000.0
2009-11-05 09:08:00,148.89,148.905,148.835,148.845,162100000.0
2009-11-05 09:09:00,148.845,148.885,148.845,148.88,86500000.0
2009-11-05 09:10:00,148.88,148.885,148.815,148.82,307700000.0
2009-11-05 09:11:00,148.82,148.83,148.79,148.825,209100000.0
2009-11-05 09:12:00,148.825,148.88,148.825,148.88,259000000.0
2009-11-05 09:13:00,148.88,148.92,148.875,148.895,288700000.0
2009-11-05 09:14:00,148.895,148.92,148.885,148.895,144200000.0
2009-11-05 09:15:00,148.895,148.925,148.895,148.92,188500000.0
2009-11-05 09:16:00,148.925,148.985,148.895,148.95,257900000.0
2009-11-05 09:17:00,148.96,148.995,148.955,148.99,125050000.0
2009-11-05 09:18:00,148.995,149.05,148.99,148.995,166950000.0
2009-11-05 09:19:00,148.98,148.99,148.95,148.97,174700000.0
2009-11-05 09:20:00,148.975,149.015,148.97,148.97,266800000.0
2009-11-05 09:21:00,148.965,149.05,148.91,149.04,259900000.0
2009-11-05 09:22:00,149.04,149.04,148.915,148.92,127900000.0
2009-11-05 09:23:00,148.93,148.945,148.905,148.91,175300000.0
2009-11-05 09:24:00,148.915,148.925,148.895,148.895,188100000.0
2009-11-05 09:25:00,148.895,148.905,148.895,148.9,75300000.0
2009-11-05 09:26:00,148.895,148.915,148.855,148.9,223300000.0
2009-11-05 09:27:00,148.9,148.91,148.865,148.865,109100000.0
2009-11-05 09:28:00,148.87,148.92,148.845,148.91,199400000.0
2009-11-05 09:29:00,148.91,148.94,148.9,148.935,176800000.0
2009-11-05 09:30:00,148.93,148.93,148.86,148.875,149700000.0
2009-11-05 09:31:00,148.875,148.89,148.865,148.875,107700000.0
2009-11-05 09:32:00,148.875,148.885,148.845,148.86,192300000.0
2009-11-05 09:33:00,148.865,148.885,148.855,148.865,151300000.0
2009-11-05 09:34:00,148.865,148.89,148.845,148.845,150600000.0
2009-11-05 09:35:00,148.845,148.855,148.84,148.855,107800000.0
2009-11-05 09:36:00,148.855,148.87,148.825,148.825,160600000.0
2009-11-05 09:37:00,148.825,148.85,148.82,148.85,205100000.0
2009-11-05 09:38:00,148.85,148.865,148.84,148.86,112000000.0
2009-11-05 09:39:00,148.86,148.865,148.84,148.86,80900000.0
2009-11-05 09:40:00,148.86,148.885,148.82,148.84,190500000.0
2009-11-05 09:41:00,148.84,148.86,148.815,148.85,171400000.0
2009-11-05 09:42:00,148.85,148.855,148.835,148.835,85100000.0
2009-11-05 09:43:00,148.84,148.935,148.84,148.935,116300000.0
2009-11-05 09:44:00,148.935,148.975,148.885,148.97,266900000.0
2009-11-05 09:45:00,148.97,148.975,148.96,148.965,101300000.0
2009-11-05 09:46:00,148.965,148.975,148.945,148.955,125900000.0
2009-11-05 09:47:00,148.955,148.985,148.955,148.985,109500000.0
2009-11-05 09:48:00,148.985,148.985,148.955,148.955,110400000.0
2009-11-05 09:49:00,148.955,148.975,148.955,148.965,124600000.0
2009-11-05 09:50:00,148.97,148.97,148.92,148.925,114300000.0
2009-11-05 09:51:00,148.925,148.93,148.88,148.895,127100000.0
2009-11-05 09:52:00,148.895,148.915,148.89,148.915,152700000.0
2009-11-05 09:53:00,148.92,148.935,148.86,148.93,151500000.0
2009-11-05 09:54:00,148.93,148.955,148.93,148.94,162000000.0
2009-11-05 09:55:00,148.94,148.95,148.915,148.925,143600000.0
2009-11-05 09:56:00,148.93,148.965,148.915,148.965,108100000.0
2009-11-05 09:57:00,148.965,149.08,148.96,149.07,202900000.0
2009-11-05 09:58:00,149.065,149.13,149.065,149.1,120800000.0
2009-11-05 09:59:00,149.1,149.195,149.1,149.175,210500000.0
2009-11-05 10:00:00,149.175,149.2,149.15,149.18,201200000.0
2009-11-05 10:01:00,149.18,149.275,149.17,149.26,189300000.0
2009-11-05 10:02:00,149.26,149.345,149.255,149.3,220500000.0
2009-11-05 10:03:00,149.3,149.31,149.255,149.285,196200000.0
2009-11-05 10:04:00,149.285,149.335,149.275,149.335,186500000.0
2009-11-05 10:05:00,149.345,149.365,149.32,149.32,265300000.0
2009-11-05 10:06:00,149.32,149.34,149.245,149.255,188600000.0
2009-11-05 10:07:00,149.255,149.27,149.22,149.22,237300000.0
2009-11-05 10:08:00,149.215,149.245,149.21,149.215,134100000.0
2009-11-05 10:09:00,149.215,149.34,149.215,149.33,236600000.0
2009-11-05 10:10:00,149.34,149.34,149.275,149.295,114200000.0
2009-11-05 10:11:00,149.29,149.3,149.195,149.195,154200000.0
2009-11-05 10:12:00,149.195,149.245,149.165,149.23,205200000.0
2009-11-05 10:13:00,149.23,149.29,149.18,149.29,224000000.0
2009-11-05 10:14:00,149.29,149.36,149.28,149.35,167600000.0
2009-11-05 10:15:00,149.335,149.355,149.28,149.32,172500000.0
2009-11-05 10:16:00,149.32,149.375,149.28,149.28,191500000.0
2009-11-05 10:17:00,149.28,149.3,149.25,149.27,121000000.0
2009-11-05 10:18:00,149.275,149.28,149.24,149.275,175000000.0
2009-11-05 10:19:00,149.28,149.33,149.28,149.305,182200000.0
2009-11-05 10:20:00,149.31,149.385,149.31,149.345,198500000.0
2009-11-05 10:21:00,149.355,149.38,149.33,149.34,147400000.0
2009-11-05 10:22:00,149.335,149.335,149.31,149.325,135700000.0
2009-11-05 10:23:00,149.325,149.33,149.275,149.28,147400000.0
2009-11-05 10:24:00,149.28,149.345,149.275,149.34,160600000.0
2009-11-05 10:25:00,149.34,149.375,149.33,149.36,156900000.0
2009-11-05 10:26:00,149.36,149.375,149.31,149.31,148900000.0
2009-11-05 10:27:00,149.315,149.315,149.295,149.295,98500000.0
2009-11-05 10:28:00,149.295,149.335,149.295,149.31,168200000.0
2009-11-05 10:29:00,149.31,149.31,149.235,149.255,146200000.0
2009-11-05 10:30:00,149.255,149.26,149.13,149.19,159500000.0
2009-11-05 10:31:00,149.185,149.185,149.15,149.15,75900000.0
2009-11-05 10:32:00,149.15,149.175,149.15,149.175,26000000.0
2009-11-05 10:33:00,149.175,149.175,149.135,149.14,106700000.0
2009-11-05 10:34:00,149.14,149.15,149.08,149.1,117800000.0
2009-11-05 10:35:00,149.1,149.115,149.085,149.095,354900000.0
2009-11-05 10:36:00,149.105,149.105,149.045,149.045,188200000.0
2009-11-05 10:37:00,149.045,149.115,149.045,149.07,217400000.0
2009-11-05 10:38:00,149.07,149.075,148.98,148.985,204600000.0
2009-11-05 10:39:00,148.99,149.055,148.98,149.025,211800000.0
2009-11-05 10:40:00,149.04,149.06,148.99,148.99,111700000.0
2009-11-05 10:41:00,148.99,149.015,148.99,149.01,173500000.0
2009-11-05 10:42:00,149.015,149.035,149.005,149.01,196500000.0
2009-11-05 10:43:00,149.01,149.085,149.01,149.085,266800000.0
2009-11-05 10:44:00,149.085,149.09,149.04,149.045,208400000.0
2009-11-05 10:45:00,149.045,149.055,148.85,148.885,210900000.0
2009-11-05 10:46:00,148.88,148.91,148.875,148.905,199000000.0
2009-11-05 10:47:00,148.905,148.93,148.835,148.845,172900000.0
2009-11-05 10:48:00,148.845,148.845,148.77,148.805,193800000.0
2009-11-05 10:49:00,148.805,148.87,148.79,148.845,286700000.0
2009-11-05 10:50:00,148.845,148.86,148.78,148.785,256000000.0
2009-11-05 10:51:00,148.775,148.78,148.71,148.77,230400000.0
2009-11-05 10:52:00,148.77,148.805,148.765,148.77,187800000.0
2009-11-05 10:53:00,148.775,148.775,148.735,148.775,185000000.0
2009-11-05 10:54:00,148.775,148.85,148.765,148.835,203500000.0
2009-11-05 10:55:00,148.835,148.92,148.835,148.895,196900000.0
2009-11-05 10:56:00,148.905,148.905,148.86,148.865,207700000.0
2009-11-05 10:57:00,148.86,148.87,148.81,148.83,231000000.0
2009-11-05 10:58:00,148.83,148.845,148.77,148.845,238100000.0
2009-11-05 10:59:00,148.845,148.845,148.755,148.775,209200000.0
2009-11-05 11:00:00,148.775,148.775,148.715,148.73,218900000.0
2009-11-05 11:01:00,148.73,148.74,148.65,148.67,181000000.0
2009-11-05 11:02:00,148.67,148.67,148.54,148.575,276800000.0
2009-11-05 11:03:00,148.585,148.79,148.57,148.78,262600000.0
2009-11-05 11:04:00,148.78,148.835,148.755,148.775,324600000.0
2009-11-05 11:05:00,148.77,148.795,148.675,148.78,254100000.0
2009-11-05 11:06:00,148.78,148.78,148.68,148.715,198500000.0
2009-11-05 11:07:00,148.715,148.72,148.685,148.71,130400000.0
2009-11-05 11:08:00,148.71,148.73,148.69,148.73,167400000.0
2009-11-05 11:09:00,148.745,148.85,148.745,148.84,242100000.0
2009-11-05 11:10:00,148.84,148.915,148.835,148.915,183600000.0
2009-11-05 11:11:00,148.915,148.935,148.865,148.885,221400000.0
2009-11-05 11:12:00,148.885,148.885,148.81,148.815,189000000.0
2009-11-05 11:13:00,148.815,148.86,148.79,148.825,290700000.0
2009-11-05 11:14:00,148.82,148.91,148.81,148.9,369700000.0
2009-11-05 11:15:00,148.895,148.965,148.895,148.96,249300000.0
2009-11-05 11:16:00,148.96,148.995,148.96,148.98,158800000.0
2009-11-05 11:17:00,148.97,149.09,148.965,149.05,248800000.0
2009-11-05 11:18:00,149.05,149.07,149.015,149.045,212400000.0
2009-11-05 11:19:00,149.04,149.085,149.04,149.07,231600000.0
2009-11-05 11:20:00,149.07,149.13,149.055,149.07,141400000.0
2009-11-05 11:21:00,149.07,149.095,149.045,149.09,217500000.0
2009-11-05 11:22:00,149.09,149.105,149.045,149.075,207300000.0
2009-11-05 11:23:00,149.075,149.135,149.075,149.105,99000000.0
2009-11-05 11:24:00,149.105,149.15,149.105,149.11,172800000.0
2009-11-05 11:25:00,149.11,149.13,149.07,149.075,131600000.0
2009-11-05 11:26:00,149.075,149.12,149.075,149.12,138700000.0
2009-11-05 11:27:00,149.115,149.16,149.085,149.135,229000000.0
2009-11-05 11:28:00,149.135,149.15,149.115,149.125,241600000.0
2009-11-05 11:29:00,149.125,149.185,149.125,149.17,169400000.0
2009-11-05 11:30:00,149.175,149.31,148.955,149.05,270400000.0
2009-11-05 11:31:00,149.04,149.065,148.935,149.05,309600000.0
2009-11-05 11:32:00,149.055,149.075,149.015,149.035,276500000.0
2009-11-05 11:33:00,149.03,149.15,149.03,149.145,231700000.0
2009-11-05 11:34:00,149.145,149.25,149.14,149.14,272000000.0
2009-11-05 11:35:00,149.14,149.14,149.025,149.09,189600000.0
2009-11-05 11:36:00,149.09,149.11,149.045,149.045,234300000.0
2009-11-05 11:37:00,149.045,149.115,149.045,149.1,251800000.0
2009-11-05 11:38:00,149.1,149.145,149.085,149.145,153200000.0
2009-11-05 11:39:00,149.13,149.155,149.09,149.105,237600000.0
2009-11-05 11:40:00,149.1,149.195,149.095,149.16,161000000.0
2009-11-05 11:41:00,149.16,149.195,149.13,149.195,254500000.0
2009-11-05 11:42:00,149.2,149.265,149.195,149.24,190500000.0
2009-11-05 11:43:00,149.24,149.34,149.235,149.32,163400000.0
2009-11-05 11:44:00,149.32,149.37,149.29,149.31,184300000.0
2009-11-05 11:45:00,149.31,149.52,149.31,149.52,299200000.0
2009-11-05 11:46:00,149.495,149.495,149.345,149.36,291100000.0
2009-11-05 11:47:00,149.36,149.36,149.31,149.32,118900000.0
2009-11-05 11:48:00,149.32,149.355,149.315,149.325,213600000.0
2009-11-05 11:49:00,149.325,149.335,149.295,149.305,194400000.0
2009-11-05 11:50:00,149.305,149.305,149.25,149.255,216500000.0
2009-11-05 11:51:00,149.255,149.275,149.235,149.245,144500000.0
2009-11-05 11:52:00,149.25,149.255,149.225,149.24,139100000.0
2009-11-05 11:53:00,149.24,149.245,149.21,149.215,101000000.0
2009-11-05 11:54:00,149.215,149.26,149.205,149.26,262900000.0
2009-11-05 11:55:00,149.265,149.315,149.265,149.28,297500000.0
2009-11-05 11:56:00,149.28,149.305,149.275,149.295,226000000.0
2009-11-05 11:57:00,149.295,149.305,149.265,149.265,176100000.0
2009-11-05 11:58:00,149.265,149.285,149.21,149.215,163700000.0
2009-11-05 11:59:00,149.21,149.21,149.17,149.185,206400000.0
2009-11-05 12:00:00,149.185,149.195,149.11,149.125,175200000.0
2009-11-05 12:01:00,149.12,149.145,149.1,149.1,177500000.0
2009-11-05 12:02:00,149.1,149.13,149.05,149.07,167900000.0
2009-11-05 12:03:00,149.065,149.09,149.055,149.09,221000000.0
2009-11-05 12:04:00,149.08,149.11,149.065,149.08,224100000.0
2009-11-05 12:05:00,149.075,149.095,149.055,149.055,113000000.0
2009-11-05 12:06:00,149.055,149.08,149.045,149.05,130000000.0
2009-11-05 12:07:00,149.05,149.085,149.04,149.08,227200000.0
2009-11-05 12:08:00,149.08,149.11,149.07,149.1,118100000.0
2009-11-05 12:09:00,149.1,149.13,149.095,149.125,66100000.0
2009-11-05 12:10:00,149.12,149.165,149.12,149.145,159200000.0
2009-11-05 12:11:00,149.145,149.145,149.105,149.105,123700000.0
2009-11-05 12:12:00,149.105,149.13,149.1,149.11,161900000.0
2009-11-05 12:13:00,149.11,149.12,149.08,149.09,115400000.0
2009-11-05 12:14:00,149.09,149.09,149.05,149.055,65300000.0
2009-11-05 12:15:00,149.055,149.105,149.05,149.07,172500000.0
2009-11-05 12:16:00,149.07,149.09,149.065,149.09,140900000.0
2009-11-05 12:17:00,149.09,149.13,149.075,149.12,164000000.0
2009-11-05 12:18:00,149.125,149.14,149.115,149.125,160200000.0
2009-11-05 12:19:00,149.125,149.15,149.115,149.14,125500000.0
2009-11-05 12:20:00,149.14,149.22,149.14,149.22,145900000.0
2009-11-05 12:21:00,149.22,149.28,149.215,149.255,178300000.0
2009-11-05 12:22:00,149.25,149.255,149.23,149.24,123000000.0
2009-11-05 12:23:00,149.24,149.245,149.205,149.225,151200000.0
2009-11-05 12:24:00,149.22,149.23,149.205,149.22,181800000.0
2009-11-05 12:25:00,149.22,149.225,149.18,149.185,129200000.0
2009-11-05 12:26:00,149.18,149.23,149.135,149.135,282500000.0
2009-11-05 12:27:00,149.135,149.14,149.115,149.125,158900000.0
2009-11-05 12:28:00,149.125,149.125,148.99,149.045,137700000.0
2009-11-05 12:29:00,149.04,149.065,149.015,149.055,206400000.0
2009-11-05 12:30:00,149.06,149.09,149.04,149.075,124300000.0
2009-11-05 12:31:00,149.075,149.11,149.04,149.085,230700000.0
2009-11-05 12:32:00,149.08,149.105,149.075,149.1,107600000.0
2009-11-05 12:33:00,149.1,149.125,149.1,149.12,145800000.0
2009-11-05 12:34:00,149.12,149.2,149.12,149.2,141300000.0
2009-11-05 12:35:00,149.205,149.24,149.175,149.195,184800000.0
2009-11-05 12:36:00,149.195,149.23,149.19,149.225,142200000.0
2009-11-05 12:37:00,149.215,149.215,149.17,149.17,160800000.0
2009-11-05 12:38:00,149.185,149.185,149.065,149.065,190600000.0
2009-11-05 12:39:00,149.065,149.135,149.065,149.09,175600000.0
2009-11-05 12:40:00,149.085,149.09,148.985,148.985,206600000.0
2009-11-05 12:41:00,148.98,148.98,148.94,148.955,175300000.0
2009-11-05 12:42:00,148.965,148.97,148.92,148.94,143000000.0
2009-11-05 12:43:00,148.935,148.94,148.915,148.93,104900000.0
2009-11-05 12:44:00,148.935,148.99,148.885,148.925,233100000.0
2009-11-05 12:45:00,148.925,148.925,148.86,148.87,178500000.0
2009-11-05 12:46:00,148.87,148.955,148.86,148.945,222600000.0
2009-11-05 12:47:00,148.955,148.97,148.92,148.96,148100000.0
2009-11-05 12:48:00,148.97,149.005,148.96,148.96,203800000.0
2009-11-05 12:49:00,148.96,149.025,148.95,149.0,146000000.0
2009-11-05 12:50:00,149.005,149.065,148.995,149.045,205100000.0
2009-11-05 12:51:00,149.055,149.055,149.005,149.035,190400000.0
2009-11-05 12:52:00,149.03,149.09,149.025,149.085,150900000.0
2009-11-05 12:53:00,149.085,149.1,149.08,149.08,141200000.0
2009-11-05 12:54:00,149.08,149.095,149.045,149.055,168900000.0
2009-11-05 12:55:00,149.055,149.07,149.045,149.055,121900000.0
2009-11-05 12:56:00,149.055,149.06,149.02,149.035,115300000.0
2009-11-05 12:57:00,149.03,149.125,149.025,149.095,254500000.0
2009-11-05 12:58:00,149.11,149.125,149.04,149.04,147400000.0
2009-11-05 12:59:00,149.04,149.09,149.04,149.09,230900000.0
2009-11-05 13:00:00,149.09,149.09,149.03,149.075,137800000.0
2009-11-05 13:01:00,149.075,149.17,149.055,149.17,151300000.0
2009-11-05 13:02:00,149.17,149.235,149.135,149.225,232500000.0
2009-11-05 13:03:00,149.23,149.25,149.21,149.21,170700000.0
2009-11-05 13:04:00,149.21,149.235,149.16,149.165,185300000.0
2009-11-05 13:05:00,149.16,149.215,149.16,149.2,258800000.0
2009-11-05 13:06:00,149.2,149.2,149.145,149.145,126500000.0
2009-11-05 13:07:00,149.145,149.165,149.135,149.155,72500000.0
2009-11-05 13:08:00,149.15,149.15,149.105,149.145,133500000.0
2009-11-05 13:09:00,149.145,149.18,149.14,149.155,64800000.0
2009-11-05 13:10:00,149.155,149.225,149.15,149.225,89900000.0
2009-11-05 13:11:00,149.225,149.27,149.205,149.245,68200000.0
2009-11-05 13:12:00,149.235,149.265,149.215,149.265,100800000.0
2009-11-05 13:13:00,149.265,149.265,149.25,149.255,74800000.0
2009-11-05 13:14:00,149.255,149.265,149.22,149.23,70900000.0
2009-11-05 13:15:00,149.23,149.23,149.21,149.22,67000000.0
2009-11-05 13:16:00,149.21,149.215,149.185,149.19,94000000.0
2009-11-05 13:17:00,149.19,149.19,149.135,149.14,192400000.0
2009-11-05 13:18:00,149.14,149.18,149.115,149.12,157100000.0
2009-11-05 13:19:00,149.115,149.12,149.09,149.11,109800000.0
2009-11-05 13:20:00,149.11,149.14,149.09,149.13,61400000.0
2009-11-05 13:21:00,149.13,149.13,149.04,149.05,113900000.0
2009-11-05 13:22:00,149.05,149.085,149.04,149.08,69600000.0
2009-11-05 13:23:00,149.08,149.095,149.075,149.08,157700000.0
2009-11-05 13:24:00,149.08,149.09,149.08,149.085,67100000.0
2009-11-05 13:25:00,149.085,149.11,149.085,149.105,99700000.0
2009-11-05 13:26:00,149.1,149.14,149.075,149.085,177600000.0
2009-11-05 13:27:00,149.075,149.11,149.075,149.105,121700000.0
2009-11-05 13:28:00,149.11,149.15,149.11,149.14,140300000.0
2009-11-05 13:29:00,149.135,149.205,149.135,149.205,133300000.0
2009-11-05 13:30:00,149.195,149.235,149.18,149.21,81800000.0
2009-11-05 13:31:00,149.21,149.3,149.21,149.275,115600000.0
2009-11-05 13:32:00,149.27,149.27,149.2,149.2,110900000.0
2009-11-05 13:33:00,149.205,149.25,149.205,149.23,180600000.0
2009-11-05 13:34:00,149.23,149.265,149.215,149.265,106900000.0
2009-11-05 13:35:00,149.265,149.265,149.23,149.235,144300000.0
2009-11-05 13:36:00,149.235,149.255,149.235,149.255,75300000.0
2009-11-05 13:37:00,149.25,149.265,149.215,149.22,135500000.0
2009-11-05 13:38:00,149.22,149.245,149.215,149.215,79900000.0
2009-11-05 13:39:00,149.22,149.29,149.22,149.29,158100000.0
2009-11-05 13:40:00,149.295,149.305,149.29,149.3,121000000.0
2009-11-05 13:41:00,149.31,149.315,149.3,149.31,119600000.0
2009-11-05 13:42:00,149.31,149.34,149.3,149.3,120300000.0
2009-11-05 13:43:00,149.3,149.3,149.245,149.245,156500000.0
2009-11-05 13:44:00,149.25,149.255,149.225,149.23,122100000.0
2009-11-05 13:45:00,149.23,149.23,149.145,149.19,110400000.0
2009-11-05 13:46:00,149.18,149.18,149.075,149.095,110300000.0
2009-11-05 13:47:00,149.095,149.12,148.995,149.045,217200000.0
2009-11-05 13:48:00,149.06,149.13,149.055,149.125,113300000.0
2009-11-05 13:49:00,149.125,149.125,149.06,149.07,99200000.0
2009-11-05 13:50:00,149.075,149.1,149.06,149.095,143400000.0
2009-11-05 13:51:00,149.09,149.105,148.995,148.995,127500000.0
2009-11-05 13:52:00,148.995,149.055,148.995,149.035,100100000.0
2009-11-05 13:53:00,149.035,149.04,148.98,148.985,175500000.0
2009-11-05 13:54:00,149.0,149.065,148.995,149.035,193000000.0
2009-11-05 13:55:00,149.035,149.12,149.035,149.1,130800000.0
2009-11-05 13:56:00,149.105,149.15,149.095,149.15,131100000.0
2009-11-05 13:57:00,149.15,149.175,149.01,149.01,210100000.0
2009-11-05 13:58:00,149.015,149.1,149.01,149.085,170900000.0
2009-11-05 13:59:00,149.085,149.18,148.835,148.87,144200000.0
2009-11-05 14:00:00,148.855,149.915,148.835,149.5,256900000.0
2009-11-05 14:01:00,149.5,149.54,149.285,149.345,243900000.0
2009-11-05 14:02:00,149.355,150.075,149.355,150.055,328800000.0
2009-11-05 14:03:00,150.05,150.05,149.56,149.715,235900000.0
2009-11-05 14:04:00,149.715,149.84,149.635,149.675,265300000.0
2009-11-05 14:05:00,149.675,149.885,149.66,149.88,211000000.0
2009-11-05 14:06:00,149.88,149.9,149.68,149.69,222400000.0
2009-11-05 14:07:00,149.685,149.91,149.68,149.9,202300000.0
2009-11-05 14:08:00,149.895,149.97,149.86,149.905,210100000.0
2009-11-05 14:09:00,149.905,149.955,149.75,149.88,230400000.0
2009-11-05 14:10:00,149.875,149.895,149.75,149.75,212900000.0
2009-11-05 14:11:00,149.75,149.825,149.69,149.795,199730000.0
2009-11-05 14:12:00,149.795,149.915,149.745,149.89,154690000.0
2009-11-05 14:13:00,149.89,150.035,149.89,149.9,245610000.0
2009-11-05 14:14:00,149.895,149.895,149.81,149.815,128700000.0
2009-11-05 14:15:00,149.84,149.845,149.775,149.78,123760000.0
2009-11-05 14:16:00,149.78,149.85,149.78,149.8,146180000.0
2009-11-05 14:17:00,149.8,149.875,149.76,149.875,169320000.0
2009-11-05 14:18:00,149.875,149.925,149.83,149.865,152250000.0
2009-11-05 14:19:00,149.86,149.99,149.84,149.97,197090000.0
2009-11-05 14:20:00,149.975,149.99,149.925,149.99,137660000.0
2009-11-05 14:21:00,149.99,150.125,149.99,150.0,280080000.0
2009-11-05 14:22:00,150.0,150.05,149.895,149.895,196960000.0
2009-11-05 14:23:00,149.89,149.945,149.885,149.935,172760000.0
2009-11-05 14:24:00,149.94,150.01,149.91,149.925,200560000.0
2009-11-05 14:25:00,149.93,150.07,149.925,150.06,164950000.0
2009-11-05 14:26:00,150.06,150.06,149.94,149.97,121560000.0
2009-11-05 14:27:00,149.97,150.055,149.965,150.05,131830000.0
2009-11-05 14:28:00,150.05,150.085,150.035,150.08,166900000.0
2009-11-05 14:29:00,150.08,150.14,150.075,150.105,229940000.0
2009-11-05 14:30:00,150.105,150.285,150.1,150.255,300200000.0
2009-11-05 14:31:00,150.255,150.285,150.205,150.26,224860000.0
2009-11-05 14:32:00,150.25,150.36,150.245,150.345,247200000.0
2009-11-05 14:33:00,150.345,150.37,150.28,150.28,217310000.0
2009-11-05 14:34:00,150.28,150.28,150.205,150.21,111430000.0
2009-11-05 14:35:00,150.215,150.27,150.215,150.245,135600000.0
2009-11-05 14:36:00,150.245,150.26,150.22,150.24,190650000.0
2009-11-05 14:37:00,150.25,150.295,150.245,150.28,183030000.0
2009-11-05 14:38:00,150.28,150.435,150.28,150.42,209510000.0
2009-11-05 14:39:00,150.42,150.425,150.38,150.415,211010000.0
2009-11-05 14:40:00,150.415,150.42,150.335,150.335,210590000.0
2009-11-05 14:41:00,150.335,150.345,150.205,150.205,284200000.0
2009-11-05 14:42:00,150.205,150.22,150.1,150.1,269300000.0
2009-11-05 14:43:00,150.095,150.165,150.07,150.125,304800000.0
2009-11-05 14:44:00,150.125,150.16,150.105,150.135,204100000.0
2009-11-05 14:45:00,150.14,150.22,150.14,150.16,173200000.0
2009-11-05 14:46:00,150.16,150.195,150.15,150.185,196000000.0
2009-11-05 14:47:00,150.185,150.305,150.185,150.275,246300000.0
2009-11-05 14:48:00,150.27,150.27,150.175,150.175,198900000.0
2009-11-05 14:49:00,150.175,150.21,150.135,150.16,320900000.0
2009-11-05 14:50:00,150.16,150.205,150.11,150.12,215100000.0
2009-11-05 14:51:00,150.12,150.22,150.105,150.18,189100000.0
2009-11-05 14:52:00,150.17,150.22,150.155,150.19,147500000.0
2009-11-05 14:53:00,150.19,150.215,150.15,150.15,152800000.0
2009-11-05 14:54:00,150.15,150.15,150.1,150.145,168900000.0
2009-11-05 14:55:00,150.145,150.165,150.075,150.145,175600000.0
2009-11-05 14:56:00,150.145,150.25,150.14,150.225,201700000.0
2009-11-05 14:57:00,150.225,150.225,150.11,150.13,239000000.0
2009-11-05 14:58:00,150.13,150.14,150.055,150.09,167300000.0
2009-11-05 14:59:00,150.09,150.23,150.09,150.23,110300000.0
2009-11-05 15:00:00,150.23,150.255,150.195,150.245,176600000.0
2009-11-05 15:01:00,150.245,150.245,150.195,150.24,165800000.0
2009-11-05 15:02:00,150.24,150.24,150.175,150.18,163500000.0
2009-11-05 15:03:00,150.18,150.225,150.165,150.215,161500000.0
2009-11-05 15:04:00,150.215,150.215,150.175,150.195,214900000.0
2009-11-05 15:05:00,150.195,150.21,150.15,150.15,110600000.0
2009-11-05 15:06:00,150.15,150.165,150.135,150.145,207900000.0
2009-11-05 15:07:00,150.145,150.145,150.085,150.125,174700000.0
2009-11-05 15:08:00,150.125,150.145,150.105,150.145,176300000.0
2009-11-05 15:09:00,150.145,150.205,150.145,150.19,163300000.0
2009-11-05 15:10:00,150.19,150.205,150.185,150.195,68800000.0
2009-11-05 15:11:00,150.195,150.205,150.16,150.16,116700000.0
2009-11-05 15:12:00,150.155,150.155,150.115,150.145,150400000.0
2009-11-05 15:13:00,150.145,150.155,150.1,150.1,159000000.0
2009-11-05 15:14:00,150.1,150.115,149.97,149.975,302800000.0
2009-11-05 15:15:00,149.98,150.065,149.975,149.98,277400000.0
2009-11-05 15:16:00,149.99,150.01,149.98,150.01,116900000.0
2009-11-05 15:17:00,150.01,150.03,149.995,149.995,91800000.0
2009-11-05 15:18:00,149.995,150.015,149.97,149.985,126800000.0
2009-11-05 15:19:00,149.985,150.025,149.96,150.01,136400000.0
2009-11-05 15:20:00,150.01,150.01,149.905,149.935,130500000.0
2009-11-05 15:21:00,149.935,150.01,149.915,149.985,199400000.0
2009-11-05 15:22:00,149.985,149.985,149.945,149.955,54500000.0
2009-11-05 15:23:00,149.96,150.015,149.945,150.0,145000000.0
2009-11-05 15:24:00,150.005,150.03,150.0,150.0,182200000.0
2009-11-05 15:25:00,150.0,150.07,150.0,150.015,224000000.0
2009-11-05 15:26:00,150.015,150.04,149.985,150.03,187300000.0
2009-11-05 15:27:00,150.03,150.08,150.02,150.05,258900000.0
2009-11-05 15:28:00,150.065,150.11,150.045,150.08,177900000.0
2009-11-05 15:29:00,150.085,150.15,150.065,150.075,220300000.0
2009-11-05 15:30:00,150.09,150.395,150.08,150.38,300400000.0
2009-11-05 15:31:00,150.38,150.385,150.265,150.37,185100000.0
2009-11-05 15:32:00,150.375,150.38,150.325,150.335,149100000.0
2009-11-05 15:33:00,150.335,150.335,150.26,150.305,189400000.0
2009-11-05 15:34:00,150.3,150.315,150.24,150.27,237100000.0
2009-11-05 15:35:00,150.26,150.34,150.245,150.315,241000000.0
2009-11-05 15:36:00,150.315,150.495,150.28,150.48,212900000.0
2009-11-05 15:37:00,150.48,150.6,150.44,150.59,260000000.0
2009-11-05 15:38:00,150.59,150.61,150.505,150.515,171000000.0
2009-11-05 15:39:00,150.505,150.53,150.42,150.42,140800000.0
2009-11-05 15:40:00,150.42,150.485,150.41,150.465,154700000.0
2009-11-05 15:41:00,150.465,150.47,150.4,150.4,157700000.0
2009-11-05 15:42:00,150.4,150.425,150.39,150.39,121000000.0
2009-11-05 15:43:00,150.39,150.495,150.37,150.445,222700000.0
2009-11-05 15:44:00,150.445,150.445,150.3,150.305,295900000.0
2009-11-05 15:45:00,150.3,150.345,150.285,150.315,261100000.0
2009-11-05 15:46:00,150.32,150.32,150.2,150.22,248300000.0
2009-11-05 15:47:00,150.22,150.235,150.13,150.13,240100000.0
2009-11-05 15:48:00,150.135,150.195,150.135,150.155,241600000.0
2009-11-05 15:49:00,150.155,150.215,150.095,150.2,259700000.0
2009-11-05 15:50:00,150.2,150.2,150.06,150.06,192200000.0
2009-11-05 15:51:00,150.06,150.1,150.01,150.025,227400000.0
2009-11-05 15:52:00,150.025,150.06,150.02,150.055,259000000.0
2009-11-05 15:53:00,150.065,150.065,150.01,150.025,224000000.0
2009-11-05 15:54:00,150.03,150.08,150.03,150.07,186300000.0
2009-11-05 15:55:00,150.07,150.13,150.07,150.08,184700000.0
2009-11-05 15:56:00,150.085,150.15,150.085,150.13,281300000.0
2009-11-05 15:57:00,150.13,150.17,150.1,150.135,238200000.0
2009-11-05 15:58:00,150.135,150.195,150.115,150.155,275700000.0
2009-11-05 15:59:00,150.15,150.295,150.15,150.28,163700000.0
2009-11-05 16:00:00,150.28,150.28,150.23,150.255,131600000.0
2009-11-05 16:01:00,150.26,150.38,150.25,150.26,272800000.0
2009-11-05 16:02:00,150.255,150.34,150.255,150.315,234700000.0
2009-11-05 16:03:00,150.315,150.325,150.24,150.26,224200000.0
2009-11-05 16:04:00,150.255,150.29,150.215,150.28,227000000.0
2009-11-05 16:05:00,150.28,150.285,150.19,150.215,249700000.0
2009-11-05 16:06:00,150.215,150.225,150.14,150.175,265200000.0
2009-11-05 16:07:00,150.175,150.19,150.145,150.145,179700000.0
2009-11-05 16:08:00,150.145,150.145,150.06,150.1,295500000.0
2009-11-05 16:09:00,150.1,150.11,150.045,150.105,253400000.0
2009-11-05 16:10:00,150.095,150.11,150.06,150.1,240700000.0
2009-11-05 16:11:00,150.1,150.165,150.1,150.14,259600000.0
2009-11-05 16:12:00,150.14,150.205,150.13,150.19,252800000.0
2009-11-05 16:13:00,150.195,150.205,150.17,150.2,216700000.0
2009-11-05 16:14:00,150.2,150.23,150.15,150.195,263600000.0
2009-11-05 16:15:00,150.195,150.21,150.16,150.185,161600000.0
2009-11-05 16:16:00,150.185,150.19,150.155,150.165,148100000.0
2009-11-05 16:17:00,150.17,150.185,150.16,150.17,185200000.0
2009-11-05 16:18:00,150.17,150.18,150.065,150.07,182600000.0
2009-11-05 16:19:00,150.065,150.085,150.035,150.04,158500000.0
2009-11-05 16:20:00,150.045,150.045,149.935,149.935,187300000.0
2009-11-05 16:21:00,149.935,150.015,149.935,149.995,195200000.0
2009-11-05 16:22:00,149.995,150.065,149.995,150.04,220500000.0
2009-11-05 16:23:00,150.04,150.04,149.99,150.0,125300000.0
2009-11-05 16:24:00,150.0,150.045,150.0,150.045,174700000.0
2009-11-05 16:25:00,150.05,150.06,150.015,150.02,165300000.0
2009-11-05 16:26:00,150.02,150.05,149.995,150.05,162400000.0
2009-11-05 16:27:00,150.05,150.085,150.04,150.08,135500000.0
2009-11-05 16:28:00,150.075,150.135,150.07,150.095,150600000.0
2009-11-05 16:29:00,150.105,150.12,150.095,150.1,76100000.0
2009-11-05 16:30:00,150.095,150.1,150.075,150.1,140300000.0
2009-11-05 16:31:00,150.1,150.11,150.06,150.105,185100000.0
2009-11-05 16:32:00,150.1,150.135,150.085,150.1,145800000.0
2009-11-05 16:33:00,150.095,150.095,149.925,149.935,180700000.0
2009-11-05 16:34:00,149.925,149.965,149.895,149.945,113100000.0
2009-11-05 16:35:00,149.945,149.97,149.91,149.965,191100000.0
2009-11-05 16:36:00,149.965,149.995,149.935,149.935,157000000.0
2009-11-05 16:37:00,149.935,149.945,149.795,149.795,187400000.0
2009-11-05 16:38:00,149.79,149.795,149.67,149.71,258600000.0
2009-11-05 16:39:00,149.705,149.755,149.67,149.755,233500000.0
2009-11-05 16:40:00,149.745,149.775,149.66,149.665,263000000.0
2009-11-05 16:41:00,149.665,149.77,149.66,149.76,251200000.0
2009-11-05 16:42:00,149.77,149.805,149.745,149.775,234400000.0
2009-11-05 16:43:00,149.775,149.81,149.775,149.8,224000000.0
2009-11-05 16:44:00,149.8,149.835,149.73,149.735,192700000.0
2009-11-05 16:45:00,149.735,149.805,149.65,149.78,227000000.0
2009-11-05 16:46:00,149.78,149.945,149.78,149.94,236800000.0
2009-11-05 16:47:00,149.94,150.02,149.91,149.985,259400000.0
2009-11-05 16:48:00,149.975,149.995,149.96,149.98,221000000.0
2009-11-05 16:49:00,149.985,150.025,149.975,150.0,201400000.0
2009-11-05 16:50:00,150.005,150.16,150.005,150.155,304600000.0
2009-11-05 16:51:00,150.16,150.175,150.08,150.125,272900000.0
2009-11-05 16:52:00,150.125,150.21,150.12,150.18,168400000.0
2009-11-05 16:53:00,150.18,150.23,150.18,150.19,210700000.0
2009-11-05 16:54:00,150.195,150.225,150.155,150.21,194100000.0
2009-11-05 16:55:00,150.21,150.21,150.165,150.175,176800000.0
2009-11-05 16:56:00,150.18,150.205,150.165,150.175,185000000.0
2009-11-05 16:57:00,150.175,150.245,150.175,150.24,243200000.0
2009-11-05 16:58:00,150.245,150.27,150.205,150.225,175300000.0
2009-11-05 16:59:00,150.225,150.255,150.17,150.17,151200000.0
2009-11-05 17:00:00,150.17,150.245,150.145,150.24,198100000.0
2009-11-05 17:01:00,150.245,150.245,150.18,150.22,189500000.0
2009-11-05 17:02:00,150.215,150.23,150.135,150.155,201700000.0
2009-11-05 17:03:00,150.155,150.215,150.13,150.165,226900000.0
2009-11-05 17:04:00,150.16,150.165,150.115,150.13,249700000.0
2009-11-05 17:05:00,150.13,150.15,150.075,150.085,183500000.0
2009-11-05 17:06:00,150.085,150.09,150.045,150.06,153600000.0
2009-11-05 17:07:00,150.06,150.105,150.02,150.02,182800000.0
2009-11-05 17:08:00,150.02,150.06,149.965,150.045,233600000.0
2009-11-05 17:09:00,150.045,150.06,149.995,150.05,197600000.0
2009-11-05 17:10:00,150.05,150.08,150.045,150.06,198600000.0
2009-11-05 17:11:00,150.06,150.135,150.055,150.07,276000000.0
2009-11-05 17:12:00,150.08,150.085,150.05,150.07,220600000.0
2009-11-05 17:13:00,150.07,150.09,150.0,150.07,281000000.0
2009-11-05 17:14:00,150.07,150.09,150.04,150.08,197300000.0
2009-11-05 17:15:00,150.085,150.17,150.08,150.11,162500000.0
2009-11-05 17:16:00,150.11,150.145,150.1,150.12,187800000.0
2009-11-05 17:17:00,150.125,150.165,150.115,150.125,164200000.0
2009-11-05 17:18:00,150.12,150.155,150.105,150.115,253500000.0
2009-11-05 17:19:00,150.11,150.12,150.085,150.115,196800000.0
2009-11-05 17:20:00,150.115,150.13,150.09,150.095,169100000.0
2009-11-05 17:21:00,150.105,150.15,150.07,150.15,213300000.0
2009-11-05 17:22:00,150.15,150.15,150.09,150.125,205400000.0
2009-11-05 17:23:00,150.12,150.165,150.065,150.07,209900000.0
2009-11-05 17:24:00,150.065,150.11,150.055,150.11,315800000.0
2009-11-05 17:25:00,150.11,150.15,150.1,150.125,108000000.0
2009-11-05 17:26:00,150.13,150.135,150.095,150.1,116800000.0
2009-11-05 17:27:00,150.105,150.175,150.105,150.17,229700000.0
2009-11-05 17:28:00,150.17,150.205,150.165,150.195,149000000.0
2009-11-05 17:29:00,150.19,150.19,150.12,150.14,148700000.0
2009-11-05 17:30:00,150.14,150.18,150.14,150.15,107100000.0
2009-11-05 17:31:00,150.14,150.2,150.14,150.185,212400000.0
2009-11-05 17:32:00,150.19,150.21,150.17,150.18,134800000.0
2009-11-05 17:33:00,150.18,150.26,150.18,150.225,282200000.0
2009-11-05 17:34:00,150.225,150.235,150.19,150.22,248200000.0
2009-11-05 17:35:00,150.22,150.35,150.22,150.315,263600000.0
2009-11-05 17:36:00,150.325,150.405,150.325,150.405,240400000.0
2009-11-05 17:37:00,150.405,150.46,150.395,150.415,221100000.0
2009-11-05 17:38:00,150.42,150.535,150.415,150.495,286200000.0
2009-11-05 17:39:00,150.49,150.545,150.47,150.545,199700000.0
2009-11-05 17:40:00,150.54,150.54,150.495,150.505,242700000.0
2009-11-05 17:41:00,150.505,150.515,150.48,150.505,170600000.0
2009-11-05 17:42:00,150.5,150.51,150.445,150.445,193600000.0
2009-11-05 17:43:00,150.445,150.475,150.425,150.45,239100000.0
2009-11-05 17:44:00,150.465,150.5,150.42,150.47,319200000.0
2009-11-05 17:45:00,150.47,150.47,150.44,150.46,178400000.0
2009-11-05 17:46:00,150.455,150.52,150.44,150.52,271900000.0
2009-11-05 17:47:00,150.515,150.52,150.445,150.445,241600000.0
2009-11-05 17:48:00,150.445,150.52,150.445,150.5,172500000.0
2009-11-05 17:49:00,150.495,150.535,150.485,150.49,202400000.0
2009-11-05 17:50:00,150.495,150.51,150.48,150.48,185300000.0
2009-11-05 17:51:00,150.48,150.515,150.47,150.5,181000000.0
2009-11-05 17:52:00,150.505,150.505,150.455,150.455,173900000.0
2009-11-05 17:53:00,150.46,150.49,150.45,150.455,160500000.0
2009-11-05 17:54:00,150.455,150.46,150.425,150.435,173500000.0
2009-11-05 17:55:00,150.435,150.435,150.365,150.4,201900000.0
2009-11-05 17:56:00,150.405,150.415,150.36,150.36,137900000.0
2009-11-05 17:57:00,150.36,150.37,150.33,150.33,185900000.0
2009-11-05 17:58:00,150.325,150.365,150.3,150.365,254000000.0
2009-11-05 17:59:00,150.365,150.425,150.35,150.355,235900000.0
2009-11-05 18:00:00,150.33,150.395,150.33,150.365,291900000.0
2009-11-05 18:01:00,150.365,150.375,150.27,150.27,178300000.0
2009-11-05 18:02:00,150.27,150.305,150.255,150.275,180000000.0
2009-11-05 18:03:00,150.275,150.28,150.25,150.26,162100000.0
2009-11-05 18:04:00,150.26,150.29,150.255,150.29,241100000.0
2009-11-05 18:05:00,150.29,150.3,150.235,150.265,154300000.0
2009-11-05 18:06:00,150.285,150.315,150.28,150.285,110600000.0
2009-11-05 18:07:00,150.28,150.285,150.24,150.24,233600000.0
2009-11-05 18:08:00,150.235,150.26,150.23,150.26,237200000.0
2009-11-05 18:09:00,150.265,150.265,150.22,150.26,207800000.0
2009-11-05 18:10:00,150.26,150.27,150.19,150.19,96400000.0
2009-11-05 18:11:00,150.19,150.215,150.16,150.205,185900000.0
2009-11-05 18:12:00,150.21,150.29,150.205,150.28,159800000.0
2009-11-05 18:13:00,150.295,150.295,150.235,150.27,175800000.0
2009-11-05 18:14:00,150.275,150.275,150.2,150.2,216500000.0
2009-11-05 18:15:00,150.205,150.25,150.2,150.235,196500000.0
2009-11-05 18:16:00,150.235,150.24,150.19,150.19,164000000.0
2009-11-05 18:17:00,150.19,150.21,150.17,150.17,166500000.0
2009-11-05 18:18:00,150.17,150.17,150.025,150.06,212000000.0
2009-11-05 18:19:00,150.06,150.09,150.05,150.09,127400000.0
2009-11-05 18:20:00,150.085,150.1,150.01,150.045,172700000.0
2009-11-05 18:21:00,150.055,150.09,150.045,150.075,141000000.0
2009-11-05 18:22:00,150.08,150.105,150.07,150.08,160400000.0
2009-11-05 18:23:00,150.08,150.125,150.075,150.105,138200000.0
2009-11-05 18:24:00,150.12,150.165,150.12,150.145,127600000.0
2009-11-05 18:25:00,150.145,150.18,150.13,150.13,104500000.0
2009-11-05 18:26:00,150.13,150.13,150.09,150.1,61800000.0
2009-11-05 18:27:00,150.105,150.13,150.095,150.11,50700000.0
2009-11-05 18:28:00,150.11,150.125,150.06,150.06,154500000.0
2009-11-05 18:29:00,150.06,150.06,150.02,150.035,139100000.0
2009-11-05 18:30:00,150.035,150.065,150.02,150.06,171900000.0
2009-11-05 18:31:00,150.07,150.075,150.05,150.05,118300000.0
2009-11-05 18:32:00,150.05,150.075,150.035,150.07,176500000.0
2009-11-05 18:33:00,150.065,150.09,150.045,150.045,172200000.0
2009-11-05 18:34:00,150.045,150.085,150.04,150.07,171400000.0
2009-11-05 18:35:00,150.08,150.11,150.055,150.11,188000000.0
2009-11-05 18:36:00,150.11,150.14,150.1,150.125,179100000.0
2009-11-05 18:37:00,150.125,150.135,150.105,150.115,212800000.0
2009-11-05 18:38:00,150.115,150.115,150.09,150.115,164500000.0
2009-11-05 18:39:00,150.115,150.125,150.09,150.09,143700000.0
2009-11-05 18:40:00,150.09,150.095,150.05,150.075,180500000.0
2009-11-05 18:41:00,150.07,150.07,150.035,150.035,100200000.0
2009-11-05 18:42:00,150.035,150.04,149.96,149.96,127300000.0
2009-11-05 18:43:00,149.96,149.99,149.94,149.95,160900000.0
2009-11-05 18:44:00,149.95,149.96,149.93,149.93,201400000.0
2009-11-05 18:45:00,149.92,149.965,149.91,149.94,178600000.0
2009-11-05 18:46:00,149.945,149.96,149.9,149.915,185400000.0
2009-11-05 18:47:00,149.915,149.92,149.885,149.885,183100000.0
2009-11-05 18:48:00,149.88,149.89,149.795,149.795,208800000.0
2009-11-05 18:49:00,149.8,149.825,149.79,149.82,153100000.0
2009-11-05 18:50:00,149.83,149.87,149.82,149.87,147800000.0
2009-11-05 18:51:00,149.875,149.91,149.87,149.88,139400000.0
2009-11-05 18:52:00,149.88,149.88,149.855,149.865,119000000.0
2009-11-05 18:53:00,149.865,149.865,149.76,149.77,197800000.0
2009-11-05 18:54:00,149.77,149.79,149.755,149.78,175500000.0
2009-11-05 18:55:00,149.78,149.815,149.765,149.815,173100000.0
2009-11-05 18:56:00,149.815,149.825,149.795,149.825,129800000.0
2009-11-05 18:57:00,149.825,149.825,149.755,149.77,143800000.0
2009-11-05 18:58:00,149.76,149.83,149.76,149.79,233600000.0
2009-11-05 18:59:00,149.795,149.825,149.79,149.81,133500000.0
2009-11-05 19:00:00,149.81,149.87,149.805,149.87,142600000.0
2009-11-05 19:01:00,149.87,149.895,149.87,149.885,87900000.0
2009-11-05 19:02:00,149.885,149.965,149.885,149.965,126300000.0
2009-11-05 19:03:00,149.965,149.98,149.935,149.94,168500000.0
2009-11-05 19:04:00,149.94,149.94,149.85,149.89,168300000.0
2009-11-05 19:05:00,149.9,149.915,149.865,149.895,132000000.0
2009-11-05 19:06:00,149.895,149.915,149.885,149.905,135800000.0
2009-11-05 19:07:00,149.905,149.95,149.9,149.94,184700000.0
2009-11-05 19:08:00,149.94,149.98,149.93,149.97,184400000.0
2009-11-05 19:09:00,149.965,149.99,149.96,149.96,140400000.0
2009-11-05 19:10:00,149.96,149.97,149.945,149.97,83600000.0
2009-11-05 19:11:00,149.975,150.005,149.96,149.965,99800000.0
2009-11-05 19:12:00,149.96,149.975,149.96,149.965,116700000.0
2009-11-05 19:13:00,149.965,149.99,149.96,149.98,120400000.0
2009-11-05 19:14:00,149.98,150.025,149.945,150.025,152800000.0
2009-11-05 19:15:00,150.015,150.075,150.01,150.055,153400000.0
2009-11-05 19:16:00,150.055,150.055,150.04,150.055,48100000.0
2009-11-05 19:17:00,150.055,150.1,150.045,150.08,148200000.0
2009-11-05 19:18:00,150.08,150.08,149.99,150.01,126600000.0
2009-11-05 19:19:00,150.005,150.075,150.005,150.03,130100000.0
2009-11-05 19:20:00,150.045,150.08,150.035,150.07,99000000.0
2009-11-05 19:21:00,150.07,150.09,150.05,150.085,191200000.0
2009-11-05 19:22:00,150.085,150.085,150.065,150.075,51800000.0
2009-11-05 19:23:00,150.075,150.085,150.025,150.035,102100000.0
2009-11-05 19:24:00,150.03,150.05,150.03,150.05,46700000.0
2009-11-05 19:25:00,150.05,150.105,150.05,150.105,126440000.0
2009-11-05 19:26:00,150.1,150.105,149.995,150.0,159000000.0
2009-11-05 19:27:00,150.01,150.02,149.975,149.975,185300000.0
2009-11-05 19:28:00,149.975,150.01,149.975,150.005,190500000.0
2009-11-05 19:29:00,150.005,150.025,149.99,150.005,88900000.0
2009-11-05 19:30:00,150.005,150.015,150.005,150.015,54100000.0
2009-11-05 19:31:00,150.015,150.025,149.97,149.97,133800000.0
2009-11-05 19:32:00,149.965,150.015,149.965,149.99,168300000.0
2009-11-05 19:33:00,149.99,150.005,149.98,150.0,253400000.0
2009-11-05 19:34:00,150.0,150.015,149.995,149.995,138400000.0
2009-11-05 19:35:00,149.995,150.0,149.96,149.975,113000000.0
2009-11-05 19:36:00,149.97,149.975,149.96,149.975,79800000.0
2009-11-05 19:37:00,149.975,149.98,149.96,149.98,70000000.0
2009-11-05 19:38:00,149.98,150.015,149.98,150.01,73700000.0
2009-11-05 19:39:00,150.01,150.02,150.0,150.01,170200000.0
2009-11-05 19:40:00,150.01,150.025,150.0,150.0,88000000.0
2009-11-05 19:41:00,150.0,150.01,149.99,150.0,109200000.0
2009-11-05 19:42:00,150.0,150.025,150.0,150.01,73100000.0
2009-11-05 19:43:00,150.015,150.04,150.015,150.025,65100000.0
2009-11-05 19:44:00,150.03,150.045,150.01,150.01,139900000.0
2009-11-05 19:45:00,150.01,150.045,150.01,150.04,94500000.0
2009-11-05 19:46:00,150.04,150.05,150.035,150.045,138600000.0
2009-11-05 19:47:00,150.045,150.045,150.005,150.01,119900000.0
2009-11-05 19:48:00,150.01,150.03,149.99,149.99,138800000.0
2009-11-05 19:49:00,149.99,150.02,149.985,150.01,155800000.0
2009-11-05 19:50:00,150.01,150.05,150.01,150.045,85900000.0
2009-11-05 19:51:00,150.045,150.065,150.005,150.045,94700000.0
2009-11-05 19:52:00,150.045,150.14,150.04,150.12,168300000.0
2009-11-05 19:53:00,150.12,150.13,150.045,150.045,89700000.0
2009-11-05 19:54:00,150.05,150.05,150.03,150.035,83500000.0
2009-11-05 19:55:00,150.035,150.06,150.02,150.05,85000000.0
2009-11-05 19:56:00,150.045,150.055,150.04,150.055,69300000.0
2009-11-05 19:57:00,150.065,150.14,150.065,150.13,70000000.0
2009-11-05 19:58:00,150.13,150.135,150.11,150.125,73100000.0
2009-11-05 19:59:00,150.13,150.145,150.12,150.14,95400000.0
2009-11-05 20:00:00,150.14,150.165,150.14,150.15,127500000.0
2009-11-05 20:01:00,150.15,150.18,150.135,150.18,93300000.0
2009-11-05 20:02:00,150.18,150.195,150.175,150.19,81200000.0
2009-11-05 20:03:00,150.19,150.19,150.18,150.18,114600000.0
2009-11-05 20:04:00,150.18,150.18,150.17,150.18,89900000.0
2009-11-05 20:05:00,150.18,150.18,150.18,150.18,23000000.0
2009-11-05 20:06:00,150.18,150.185,150.145,150.17,122100000.0
2009-11-05 20:07:00,150.17,150.21,150.155,150.195,109000000.0
2009-11-05 20:08:00,150.2,150.2,150.195,150.195,4800000.0
2009-11-05 20:09:00,150.195,150.21,150.175,150.21,191100000.0
2009-11-05 20:10:00,150.205,150.3,150.205,150.285,134400000.0
2009-11-05 20:11:00,150.285,150.305,150.205,150.215,114600000.0
2009-11-05 20:12:00,150.215,150.24,150.2,150.24,91900000.0
2009-11-05 20:13:00,150.24,150.255,150.235,150.235,78700000.0
2009-11-05 20:14:00,150.235,150.25,150.235,150.245,50600000.0
2009-11-05 20:15:00,150.245,150.26,150.245,150.255,96300000.0
2009-11-05 20:16:00,150.255,150.28,150.25,150.265,149700000.0
2009-11-05 20:17:00,150.265,150.31,150.26,150.275,167200000.0
2009-11-05 20:18:00,150.275,150.335,150.275,150.32,129900000.0
2009-11-05 20:19:00,150.32,150.35,150.31,150.34,105900000.0
2009-11-05 20:20:00,150.34,150.35,150.31,150.34,149300000.0
2009-11-05 20:21:00,150.34,150.345,150.305,150.305,123900000.0
2009-11-05 20:22:00,150.305,150.33,150.295,150.325,134000000.0
2009-11-05 20:23:00,150.325,150.33,150.29,150.315,95900000.0
2009-11-05 20:24:00,150.31,150.335,150.31,150.325,132800000.0
2009-11-05 20:25:00,150.33,150.345,150.3,150.325,149600000.0
2009-11-05 20:26:00,150.325,150.33,150.315,150.325,41600000.0
2009-11-05 20:27:00,150.325,150.325,150.31,150.31,18700000.0
2009-11-05 20:28:00,150.31,150.31,150.26,150.26,85700000.0
2009-11-05 20:29:00,150.26,150.275,150.245,150.255,212400000.0
2009-11-05 20:30:00,150.255,150.255,150.24,150.25,86100000.0
2009-11-05 20:31:00,150.245,150.275,150.215,150.225,96400000.0
2009-11-05 20:32:00,150.225,150.23,150.2,150.21,171900000.0
2009-11-05 20:33:00,150.21,150.22,150.185,150.195,108600000.0
2009-11-05 20:34:00,150.195,150.195,150.16,150.17,79100000.0
2009-11-05 20:35:00,150.165,150.165,150.135,150.16,101700000.0
2009-11-05 20:36:00,150.16,150.19,150.16,150.18,54900000.0
2009-11-05 20:37:00,150.18,150.2,150.17,150.19,100500000.0
2009-11-05 20:38:00,150.18,150.2,150.18,150.18,51200000.0
2009-11-05 20:39:00,150.18,150.195,150.175,150.19,48500000.0
2009-11-05 20:40:00,150.19,150.205,150.185,150.205,53200000.0
2009-11-05 20:41:00,150.205,150.21,150.18,150.21,160900000.0
2009-11-05 20:42:00,150.21,150.265,150.195,150.265,117400000.0
2009-11-05 20:43:00,150.265,150.265,150.245,150.265,103600000.0
2009-11-05 20:44:00,150.265,150.285,150.265,150.285,79100000.0
2009-11-05 20:45:00,150.285,150.33,150.285,150.315,108000000.0
2009-11-05 20:46:00,150.315,150.405,150.31,150.405,162900000.0
2009-11-05 20:47:00,150.405,150.425,150.395,150.42,154700000.0
2009-11-05 20:48:00,150.42,150.445,150.415,150.42,103500000.0
2009-11-05 20:49:00,150.42,150.445,150.42,150.425,138800000.0
2009-11-05 20:50:00,150.43,150.43,150.395,150.41,129800000.0
2009-11-05 20:51:00,150.41,150.415,150.335,150.335,147800000.0
2009-11-05 20:52:00,150.345,150.37,150.335,150.365,131500000.0
2009-11-05 20:53:00,150.37,150.395,150.355,150.385,109400000.0
2009-11-05 20:54:00,150.385,150.425,150.365,150.365,160700000.0
2009-11-05 20:55:00,150.365,150.38,150.36,150.365,177300000.0
2009-11-05 20:56:00,150.375,150.39,150.36,150.365,102900000.0
2009-11-05 20:57:00,150.36,150.38,150.36,150.38,105300000.0
2009-11-05 20:58:00,150.38,150.38,150.335,150.335,79900000.0
2009-11-05 20:59:00,150.335,150.34,150.32,150.325,115100000.0
2009-11-05 21:00:00,150.325,150.33,150.315,150.32,130600000.0
2009-11-05 21:01:00,150.315,150.315,150.31,150.31,70100000.0
2009-11-05 21:02:00,150.31,150.31,150.285,150.31,97000000.0
2009-11-05 21:03:00,150.31,150.355,150.305,150.335,125500000.0
2009-11-05 21:04:00,150.335,150.36,150.335,150.35,81100000.0
2009-11-05 21:05:00,150.35,150.35,150.29,150.29,79400000.0
2009-11-05 21:06:00,150.29,150.31,150.275,150.295,85800000.0
2009-11-05 21:07:00,150.295,150.295,150.26,150.275,119300000.0
2009-11-05 21:08:00,150.275,150.29,150.265,150.29,126000000.0
2009-11-05 21:09:00,150.295,150.31,150.25,150.25,111300000.0
2009-11-05 21:10:00,150.25,150.31,150.25,150.295,73100000.0
2009-11-05 21:11:00,150.295,150.335,150.285,150.31,159100000.0
2009-11-05 21:12:00,150.31,150.355,150.31,150.35,167700000.0
2009-11-05 21:13:00,150.345,150.36,150.33,150.34,114000000.0
2009-11-05 21:14:00,150.34,150.34,150.295,150.295,68200000.0
2009-11-05 21:15:00,150.295,150.315,150.295,150.31,63000000.0
2009-11-05 21:16:00,150.31,150.335,150.31,150.335,35000000.0
2009-11-05 21:17:00,150.335,150.365,150.335,150.355,104100000.0
2009-11-05 21:18:00,150.355,150.385,150.35,150.355,81900000.0
2009-11-05 21:19:00,150.35,150.37,150.32,150.32,90200000.0
2009-11-05 21:20:00,150.325,150.325,150.305,150.315,34600000.0
2009-11-05 21:21:00,150.315,150.335,150.305,150.335,77200000.0
2009-11-05 21:22:00,150.33,150.33,150.31,150.31,68800000.0
2009-11-05 21:23:00,150.31,150.32,150.31,150.31,40600000.0
2009-11-05 21:24:00,150.31,150.31,150.265,150.27,76200000.0
2009-11-05 21:25:00,150.27,150.29,150.265,150.285,69800000.0
2009-11-05 21:26:00,150.275,150.29,150.26,150.27,57300000.0
2009-11-05 21:27:00,150.27,150.275,150.25,150.25,50400000.0
2009-11-05 21:28:00,150.25,150.255,150.235,150.25,60000000.0
2009-11-05 21:29:00,150.25,150.285,150.245,150.285,186600000.0
2009-11-05 21:30:00,150.28,150.32,150.28,150.295,135900000.0
2009-11-05 21:31:00,150.3,150.31,150.275,150.275,64200000.0
2009-11-05 21:32:00,150.275,150.295,150.275,150.285,38900000.0
2009-11-05 21:33:00,150.27,150.275,150.265,150.27,28600000.0
2009-11-05 21:34:00,150.27,150.28,150.265,150.27,16600000.0
2009-11-05 21:35:00,150.275,150.275,150.265,150.27,33800000.0
2009-11-05 21:36:00,150.27,150.275,150.255,150.255,47200000.0
2009-11-05 21:37:00,150.255,150.255,150.25,150.255,87600000.0
2009-11-05 21:38:00,150.255,150.27,150.255,150.27,55900000.0
2009-11-05 21:39:00,150.27,150.27,150.26,150.265,97100000.0
2009-11-05 21:40:00,150.265,150.28,150.255,150.27,74000000.0
2009-11-05 21:41:00,150.265,150.27,150.255,150.255,40700000.0
2009-11-05 21:42:00,150.25,150.26,150.245,150.255,41000000.0
2009-11-05 21:43:00,150.255,150.27,150.255,150.265,51900000.0
2009-11-05 21:44:00,150.265,150.275,150.245,150.275,33100000.0
2009-11-05 21:45:00,150.275,150.28,150.265,150.275,26600000.0
2009-11-05 21:46:00,150.265,150.27,150.265,150.27,14600000.0
2009-11-05 21:47:00,150.27,150.28,150.27,150.275,43100000.0
2009-11-05 21:48:00,150.29,150.295,150.27,150.28,53200000.0
2009-11-05 21:49:00,150.28,150.32,150.275,150.315,121600000.0
2009-11-05 21:50:00,150.315,150.405,150.305,150.395,118800000.0
2009-11-05 21:51:00,150.395,150.52,150.395,150.495,135500000.0
2009-11-05 21:52:00,150.485,150.495,150.46,150.465,146000000.0
2009-11-05 21:53:00,150.46,150.48,150.455,150.465,77300000.0
2009-11-05 21:54:00,150.47,150.47,150.44,150.44,129900000.0
2009-11-05 21:55:00,150.44,150.475,150.44,150.465,58000000.0
2009-11-05 21:56:00,150.465,150.475,150.465,150.465,120700000.0
2009-11-05 21:57:00,150.465,150.475,150.465,150.465,67200000.0
2009-11-05 21:58:00,150.465,150.53,150.46,150.515,100600000.0
2009-11-05 21:59:00,150.52,150.56,150.52,150.555,184800000.0
2009-11-05 22:00:00,150.55,150.56,150.515,150.54,161500000.0
2009-11-05 22:01:00,150.54,150.57,150.53,150.565,61800000.0
2009-11-05 22:02:00,150.555,150.565,150.54,150.56,55200000.0
2009-11-05 22:03:00,150.555,150.565,150.53,150.53,67900000.0
2009-11-05 22:04:00,150.53,150.53,150.475,150.475,85900000.0
2009-11-05 22:05:00,150.475,150.475,150.435,150.45,88700000.0
2009-11-05 22:06:00,150.455,150.455,150.375,150.4,107900000.0
2009-11-05 22:07:00,150.4,150.425,150.395,150.415,156500000.0
2009-11-05 22:08:00,150.425,150.46,150.41,150.435,129300000.0
2009-11-05 22:09:00,150.435,150.46,150.43,150.445,138300000.0
2009-11-05 22:10:00,150.445,150.455,150.435,150.435,98700000.0
2009-11-05 22:11:00,150.435,150.45,150.43,150.44,90600000.0
2009-11-05 22:12:00,150.44,150.45,150.43,150.435,86200000.0
2009-11-05 22:13:00,150.43,150.43,150.41,150.41,53600000.0
2009-11-05 22:14:00,150.41,150.425,150.41,150.425,47100000.0
2009-11-05 22:15:00,150.415,150.45,150.415,150.435,86600000.0
2009-11-05 22:16:00,150.435,150.435,150.42,150.43,77500000.0
2009-11-05 22:17:00,150.43,150.44,150.425,150.44,50300000.0
2009-11-05 22:18:00,150.44,150.485,150.44,150.485,100700000.0
2009-11-05 22:19:00,150.49,150.555,150.49,150.545,152500000.0
2009-11-05 22:20:00,150.555,150.555,150.53,150.53,47800000.0
2009-11-05 22:21:00,150.53,150.53,150.485,150.485,96300000.0
2009-11-05 22:22:00,150.485,150.495,150.48,150.48,63500000.0
2009-11-05 22:23:00,150.475,150.475,150.435,150.435,110200000.0
2009-11-05 22:24:00,150.435,150.455,150.43,150.45,92500000.0
2009-11-05 22:25:00,150.455,150.455,150.435,150.435,93200000.0
2009-11-05 22:26:00,150.435,150.445,150.435,150.445,28900000.0
2009-11-05 22:27:00,150.445,150.45,150.44,150.45,53100000.0
2009-11-05 22:28:00,150.44,150.465,150.44,150.44,124200000.0
2009-11-05 22:29:00,150.445,150.49,150.44,150.485,92600000.0
2009-11-05 22:30:00,150.49,150.49,150.455,150.47,128700000.0
2009-11-05 22:31:00,150.47,150.505,150.465,150.505,117600000.0
2009-11-05 22:32:00,150.5,150.51,150.485,150.495,69900000.0
2009-11-05 22:33:00,150.49,150.49,150.49,150.49,11600000.0
2009-11-05 22:34:00,150.49,150.495,150.485,150.49,35200000.0
2009-11-05 22:35:00,150.49,150.515,150.49,150.515,93300000.0
2009-11-05 22:36:00,150.505,150.505,150.485,150.49,66900000.0
2009-11-05 22:37:00,150.49,150.49,150.475,150.475,15100000.0
2009-11-05 22:38:00,150.475,150.49,150.475,150.485,30200000.0
2009-11-05 22:39:00,150.485,150.485,150.48,150.48,7000000.0
2009-11-05 22:40:00,150.48,150.495,150.48,150.485,66600000.0
2009-11-05 22:41:00,150.49,150.49,150.49,150.49,5800000.0
2009-11-05 22:42:00,150.49,150.505,150.48,150.48,44100000.0
2009-11-05 22:43:00,150.495,150.495,150.465,150.49,41000000.0
2009-11-05 22:44:00,150.49,150.5,150.48,150.48,38400000.0
2009-11-05 22:45:00,150.475,150.49,150.465,150.47,63000000.0
2009-11-05 22:46:00,150.47,150.475,150.455,150.465,43500000.0
2009-11-05 22:47:00,150.465,150.475,150.46,150.47,33400000.0
2009-11-05 22:48:00,150.465,150.465,150.465,150.465,7000000.0
2009-11-05 22:49:00,150.465,150.485,150.465,150.47,36700000.0
2009-11-05 22:50:00,150.46,150.465,150.46,150.465,48800000.0
2009-11-05 22:51:00,150.465,150.51,150.465,150.505,93700000.0
2009-11-05 22:52:00,150.505,150.53,150.505,150.52,70300000.0
2009-11-05 22:53:00,150.515,150.525,150.515,150.525,41900000.0
2009-11-05 22:54:00,150.525,150.54,150.52,150.525,59300000.0
2009-11-05 22:55:00,150.535,150.55,150.52,150.52,110700000.0
2009-11-05 22:56:00,150.52,150.525,150.505,150.51,49600000.0
2009-11-05 22:57:00,150.51,150.515,150.51,150.515,107900000.0
2009-11-05 22:58:00,150.515,150.54,150.515,150.53,53400000.0
2009-11-05 22:59:00,150.53,150.54,150.525,150.53,113200000.0
2009-11-05 23:00:00,150.53,150.535,150.525,150.525,47800000.0
2009-11-05 23:01:00,150.525,150.55,150.525,150.53,82100000.0
2009-11-05 23:02:00,150.53,150.555,150.525,150.545,76100000.0
2009-11-05 23:03:00,150.545,150.555,150.53,150.53,128400000.0
2009-11-05 23:04:00,150.535,150.54,150.515,150.52,84900000.0
2009-11-05 23:05:00,150.52,150.535,150.52,150.525,45700000.0
2009-11-05 23:06:00,150.525,150.545,150.525,150.545,30800000.0
2009-11-05 23:07:00,150.545,150.545,150.535,150.54,28500000.0
2009-11-05 23:08:00,150.54,150.545,150.505,150.51,89400000.0
2009-11-05 23:09:00,150.51,150.51,150.5,150.5,47000000.0
2009-11-05 23:10:00,150.5,150.52,150.49,150.515,97700000.0
2009-11-05 23:11:00,150.515,150.54,150.515,150.535,82300000.0
2009-11-05 23:12:00,150.535,150.545,150.525,150.545,78000000.0
2009-11-05 23:13:00,150.54,150.545,150.535,150.535,96900000.0
2009-11-05 23:14:00,150.535,150.545,150.525,150.535,76800000.0
2009-11-05 23:15:00,150.535,150.54,150.53,150.535,81000000.0
2009-11-05 23:16:00,150.535,150.56,150.53,150.56,71400000.0
2009-11-05 23:17:00,150.555,150.565,150.54,150.55,53000000.0
2009-11-05 23:18:00,150.55,150.575,150.55,150.56,47600000.0
2009-11-05 23:19:00,150.56,150.57,150.55,150.565,69900000.0
2009-11-05 23:20:00,150.565,150.565,150.54,150.54,55200000.0
2009-11-05 23:21:00,150.54,150.545,150.525,150.535,116700000.0
2009-11-05 23:22:00,150.535,150.54,150.53,150.535,82200000.0
2009-11-05 23:23:00,150.535,150.55,150.525,150.545,119400000.0
2009-11-05 23:24:00,150.54,150.555,150.525,150.535,54900000.0
2009-11-05 23:25:00,150.54,150.545,150.5,150.505,24800000.0
2009-11-05 23:26:00,150.5,150.515,150.48,150.505,101300000.0
2009-11-05 23:27:00,150.505,150.515,150.5,150.51,86800000.0
2009-11-05 23:28:00,150.505,150.52,150.505,150.515,42100000.0
2009-11-05 23:29:00,150.515,150.54,150.495,150.525,118500000.0
2009-11-05 23:30:00,150.525,150.54,150.515,150.53,91500000.0
2009-11-05 23:31:00,150.53,150.54,150.53,150.54,39000000.0
2009-11-05 23:32:00,150.545,150.545,150.535,150.535,134700000.0
2009-11-05 23:33:00,150.535,150.545,150.53,150.54,41100000.0
2009-11-05 23:34:00,150.545,150.545,150.52,150.53,28800000.0
2009-11-05 23:35:00,150.525,150.53,150.52,150.52,31600000.0
2009-11-05 23:36:00,150.515,150.515,150.495,150.5,28300000.0
2009-11-05 23:37:00,150.5,150.505,150.49,150.495,47000000.0
2009-11-05 23:38:00,150.495,150.5,150.475,150.48,73100000.0
2009-11-05 23:39:00,150.495,150.5,150.47,150.47,26400000.0
2009-11-05 23:40:00,150.47,150.475,150.45,150.45,69900000.0
2009-11-05 23:41:00,150.45,150.45,150.435,150.44,28500000.0
2009-11-05 23:42:00,150.45,150.47,150.45,150.465,40300000.0
2009-11-05 23:43:00,150.47,150.475,150.455,150.46,25800000.0
2009-11-05 23:44:00,150.455,150.455,150.37,150.37,92700000.0
2009-11-05 23:45:00,150.35,150.395,150.35,150.375,80900000.0
2009-11-05 23:46:00,150.375,150.38,150.36,150.37,43300000.0
2009-11-05 23:47:00,150.365,150.37,150.35,150.365,73100000.0
2009-11-05 23:48:00,150.365,150.365,150.345,150.36,74800000.0
2009-11-05 23:49:00,150.355,150.355,150.325,150.345,38000000.0
2009-11-05 23:50:00,150.34,150.34,150.335,150.335,17000000.0
2009-11-05 23:51:00,150.33,150.34,150.33,150.335,23500000.0
2009-11-05 23:52:00,150.33,150.35,150.33,150.35,16400000.0
2009-11-05 23:53:00,150.355,150.37,150.355,150.37,8000000.0
2009-11-05 23:54:00,150.365,150.41,150.365,150.405,35500000.0
2009-11-05 23:55:00,150.4,150.42,150.4,150.42,45100000.0
2009-11-05 23:56:00,150.42,150.42,150.39,150.4,79800000.0
2009-11-05 23:57:00,150.405,150.415,150.405,150.41,25500000.0
2009-11-05 23:58:00,150.41,150.445,150.4,150.44,48200000.0
2009-11-05 23:59:00,150.435,150.45,150.39,150.395,22200000.0
2009-11-06 00:00:00,150.41,150.44,150.35,150.42,45100000.0
2009-11-06 00:01:00,150.43,150.455,150.41,150.41,39600000.0
2009-11-06 00:02:00,150.415,150.44,150.405,150.44,20900000.0
2009-11-06 00:03:00,150.455,150.48,150.44,150.47,17200000.0
2009-11-06 00:04:00,150.47,150.52,150.47,150.5,24500000.0
2009-11-06 00:05:00,150.51,150.51,150.465,150.485,25200000.0
2009-11-06 00:06:00,150.49,150.49,150.43,150.455,11000000.0
2009-11-06 00:07:00,150.47,150.49,150.47,150.49,4000000.0
2009-11-06 00:08:00,150.485,150.485,150.43,150.45,14000000.0
2009-11-06 00:09:00,150.46,150.5,150.46,150.48,16400000.0
2009-11-06 00:10:00,150.49,150.495,150.43,150.48,16200000.0
2009-11-06 00:11:00,150.48,150.48,150.46,150.48,8500000.0
2009-11-06 00:12:00,150.49,150.495,150.49,150.49,3000000.0
2009-11-06 00:13:00,150.495,150.495,150.495,150.495,1000000.0
2009-11-06 00:14:00,150.505,150.525,150.505,150.525,9700000.0
2009-11-06 00:15:00,150.545,150.545,150.47,150.47,22900000.0
2009-11-06 00:16:00,150.49,150.51,150.465,150.485,18400000.0
2009-11-06 00:17:00,150.5,150.52,150.48,150.49,7000000.0
2009-11-06 00:18:00,150.505,150.505,150.475,150.495,26300000.0
2009-11-06 00:19:00,150.48,150.515,150.48,150.515,14400000.0
2009-11-06 00:20:00,150.515,150.515,150.49,150.495,29100000.0
2009-11-06 00:21:00,150.495,150.5,150.47,150.47,11000000.0
2009-11-06 00:22:00,150.47,150.47,150.465,150.47,6500000.0
2009-11-06 00:23:00,150.475,150.48,150.47,150.48,7700000.0
2009-11-06 00:24:00,150.48,150.48,150.455,150.46,19800000.0
2009-11-06 00:25:00,150.455,150.455,150.455,150.455,1000000.0
2009-11-06 00:26:00,150.45,150.495,150.45,150.48,30000000.0
2009-11-06 00:27:00,150.47,150.47,150.46,150.46,9200000.0
2009-11-06 00:28:00,150.46,150.47,150.46,150.47,22000000.0
2009-11-06 00:29:00,150.465,150.47,150.465,150.47,2100000.0
2009-11-06 00:30:00,150.465,150.47,150.465,150.47,40400000.0
2009-11-06 00:31:00,150.48,150.48,150.46,150.475,25000000.0
2009-11-06 00:32:00,150.47,150.47,150.47,150.47,1400000.0
2009-11-06 00:33:00,150.46,150.47,150.45,150.47,7700000.0
2009-11-06 00:34:00,150.47,150.47,150.47,150.47,4200000.0
2009-11-06 00:35:00,150.485,150.485,150.46,150.47,5600000.0
2009-11-06 00:36:00,150.465,150.465,150.45,150.45,5100000.0
2009-11-06 00:37:00,150.45,150.45,150.45,150.45,6200000.0
2009-11-06 00:38:00,150.45,150.45,150.45,150.45,3100000.0
2009-11-06 00:39:00,150.45,150.475,150.45,150.47,25900000.0
2009-11-06 00:40:00,150.47,150.47,150.43,150.43,18700000.0
2009-11-06 00:41:00,150.43,150.455,150.425,150.45,52800000.0
2009-11-06 00:42:00,150.45,150.47,150.44,150.445,83300000.0
2009-11-06 00:43:00,150.445,150.445,150.435,150.435,4900000.0
2009-11-06 00:44:00,150.435,150.435,150.435,150.435,5800000.0
2009-11-06 00:45:00,150.445,150.445,150.435,150.435,10000000.0
2009-11-06 00:46:00,150.435,150.435,150.435,150.435,2200000.0
2009-11-06 00:47:00,150.435,150.44,150.435,150.44,11200000.0
2009-11-06 00:48:00,150.44,150.44,150.44,150.44,4200000.0
2009-11-06 00:49:00,150.44,150.44,150.44,150.44,3100000.0
2009-11-06 00:50:00,150.44,150.45,150.44,150.44,6500000.0
2009-11-06 00:51:00,150.44,150.44,150.44,150.44,1700000.0
2009-11-06 00:52:00,150.402,150.43,150.39,150.407,55600000.0
2009-11-06 00:53:00,150.44,150.44,150.415,150.415,8600000.0
2009-11-06 00:54:00,150.425,150.425,150.415,150.42,13700000.0
2009-11-06 00:55:00,150.42,150.43,150.42,150.425,29900000.0
2009-11-06 00:56:00,150.43,150.455,150.425,150.455,26900000.0
2009-11-06 00:57:00,150.455,150.455,150.455,150.455,4500000.0
2009-11-06 00:58:00,150.455,150.465,150.455,150.455,10800000.0
2009-11-06 00:59:00,150.455,150.455,150.445,150.445,26500000.0
2009-11-06 01:00:00,150.44,150.45,150.44,150.445,25900000.0
2009-11-06 01:01:00,150.43,150.455,150.415,150.455,75000000.0
2009-11-06 01:02:00,150.45,150.45,150.44,150.445,10700000.0
2009-11-06 01:03:00,150.445,150.445,150.425,150.435,31600000.0
2009-11-06 01:04:00,150.435,150.445,150.435,150.445,8700000.0
2009-11-06 01:05:00,150.44,150.455,150.44,150.45,15200000.0
2009-11-06 01:06:00,150.45,150.455,150.45,150.455,3000000.0
2009-11-06 01:07:00,150.455,150.455,150.455,150.455,3000000.0
2009-11-06 01:08:00,150.45,150.45,150.45,150.45,3000000.0
2009-11-06 01:09:00,150.45,150.455,150.45,150.455,18400000.0
2009-11-06 01:10:00,150.46,150.48,150.455,150.455,39600000.0
2009-11-06 01:11:00,150.46,150.465,150.46,150.46,9100000.0
2009-11-06 01:12:00,150.46,150.465,150.46,150.465,8600000.0
2009-11-06 01:13:00,150.465,150.465,150.465,150.465,2100000.0
2009-11-06 01:14:00,150.47,150.47,150.46,150.46,25800000.0
2009-11-06 01:15:00,150.455,150.46,150.45,150.45,14100000.0
2009-11-06 01:16:00,150.46,150.485,150.46,150.485,13600000.0
2009-11-06 01:17:00,150.48,150.515,150.48,150.515,64300000.0
2009-11-06 01:18:00,150.515,150.515,150.49,150.49,9900000.0
2009-11-06 01:19:00,150.49,150.51,150.49,150.5,28600000.0
2009-11-06 01:20:00,150.52,150.535,150.465,150.465,115700000.0
2009-11-06 01:21:00,150.465,150.5,150.465,150.5,47300000.0
2009-11-06 01:22:00,150.485,150.505,150.47,150.49,89500000.0
2009-11-06 01:23:00,150.49,150.545,150.49,150.52,78300000.0
2009-11-06 01:24:00,150.515,150.515,150.47,150.5,93100000.0
2009-11-06 01:25:00,150.5,150.505,150.49,150.5,48700000.0
2009-11-06 01:26:00,150.495,150.5,150.485,150.485,18400000.0
2009-11-06 01:27:00,150.485,150.51,150.465,150.47,100400000.0
2009-11-06 01:28:00,150.47,150.485,150.44,150.485,94200000.0
2009-11-06 01:29:00,150.485,150.49,150.465,150.49,59300000.0
2009-11-06 01:30:00,150.485,150.5,150.47,150.5,94400000.0
2009-11-06 01:31:00,150.5,150.52,150.49,150.515,104400000.0
2009-11-06 01:32:00,150.52,150.53,150.515,150.53,55700000.0
2009-11-06 01:33:00,150.53,150.545,150.525,150.545,122800000.0
2009-11-06 01:34:00,150.54,150.57,150.54,150.54,110400000.0
2009-11-06 01:35:00,150.54,150.56,150.51,150.515,117300000.0
2009-11-06 01:36:00,150.51,150.525,150.49,150.5,134300000.0
2009-11-06 01:37:00,150.5,150.535,150.485,150.5,72700000.0
2009-11-06 01:38:00,150.495,150.5,150.495,150.495,6900000.0
2009-11-06 01:39:00,150.495,150.5,150.49,150.5,38300000.0
2009-11-06 01:40:00,150.495,150.5,150.495,150.5,11100000.0
2009-11-06 01:41:00,150.5,150.505,150.5,150.5,27500000.0
2009-11-06 01:42:00,150.505,150.505,150.455,150.475,58700000.0
2009-11-06 01:43:00,150.475,150.48,150.465,150.48,33400000.0
2009-11-06 01:44:00,150.48,150.485,150.455,150.465,66100000.0
2009-11-06 01:45:00,150.46,150.47,150.455,150.465,87200000.0
2009-11-06 01:46:00,150.47,150.5,150.47,150.5,65500000.0
2009-11-06 01:47:00,150.49,150.49,150.47,150.49,39400000.0
2009-11-06 01:48:00,150.49,150.5,150.48,150.485,76300000.0
2009-11-06 01:49:00,150.49,150.5,150.49,150.5,42200000.0
2009-11-06 01:50:00,150.5,150.55,150.495,150.535,131200000.0
2009-11-06 01:51:00,150.535,150.55,150.525,150.55,85300000.0
2009-11-06 01:52:00,150.545,150.545,150.515,150.52,59000000.0
2009-11-06 01:53:00,150.515,150.52,150.51,150.515,30800000.0
2009-11-06 01:54:00,150.515,150.525,150.505,150.515,17500000.0
2009-11-06 01:55:00,150.515,150.525,150.515,150.515,23000000.0
2009-11-06 01:56:00,150.515,150.525,150.515,150.525,21900000.0
2009-11-06 01:57:00,150.525,150.525,150.475,150.475,47200000.0
2009-11-06 01:58:00,150.475,150.49,150.465,150.47,39500000.0
2009-11-06 01:59:00,150.47,150.47,150.46,150.465,32300000.0
2009-11-06 02:00:00,150.465,150.49,150.41,150.42,118700000.0
2009-11-06 02:01:00,150.42,150.42,150.38,150.38,99700000.0
2009-11-06 02:02:00,150.38,150.385,150.365,150.365,106500000.0
2009-11-06 02:03:00,150.37,150.38,150.285,150.285,113700000.0
2009-11-06 02:04:00,150.28,150.29,150.28,150.28,64500000.0
2009-11-06 02:05:00,150.27,150.285,150.27,150.285,34000000.0
2009-11-06 02:06:00,150.285,150.315,150.285,150.315,104500000.0
2009-11-06 02:07:00,150.315,150.325,150.315,150.32,67300000.0
2009-11-06 02:08:00,150.32,150.325,150.31,150.32,65900000.0
2009-11-06 02:09:00,150.32,150.32,150.315,150.32,61800000.0
2009-11-06 02:10:00,150.32,150.32,150.305,150.31,48300000.0
2009-11-06 02:11:00,150.31,150.31,150.285,150.285,135100000.0
2009-11-06 02:12:00,150.285,150.325,150.255,150.325,139400000.0
2009-11-06 02:13:00,150.315,150.315,150.28,150.285,172200000.0
2009-11-06 02:14:00,150.285,150.31,150.275,150.305,90800000.0
2009-11-06 02:15:00,150.305,150.305,150.305,150.305,1400000.0
2009-11-06 02:16:00,150.305,150.305,150.305,150.305,18600000.0
2009-11-06 02:17:00,150.305,150.305,150.28,150.285,51000000.0
2009-11-06 02:18:00,150.285,150.295,150.255,150.255,72900000.0
2009-11-06 02:19:00,150.255,150.285,150.255,150.275,104600000.0
2009-11-06 02:20:00,150.275,150.295,150.265,150.27,83000000.0
2009-11-06 02:21:00,150.27,150.27,150.22,150.23,101200000.0
2009-11-06 02:22:00,150.23,150.255,150.22,150.23,104900000.0
2009-11-06 02:23:00,150.23,150.25,150.205,150.25,115700000.0
2009-11-06 02:24:00,150.255,150.255,150.195,150.2,95800000.0
2009-11-06 02:25:00,150.205,150.215,150.2,150.2,59800000.0
2009-11-06 02:26:00,150.2,150.21,150.16,150.17,71100000.0
2009-11-06 02:27:00,150.175,150.205,150.17,150.205,61900000.0
2009-11-06 02:28:00,150.205,150.205,150.16,150.17,101600000.0
2009-11-06 02:29:00,150.17,150.2,150.17,150.185,123300000.0
2009-11-06 02:30:00,150.185,150.25,150.175,150.25,141900000.0
2009-11-06 02:31:00,150.255,150.275,150.235,150.255,114100000.0
2009-11-06 02:32:00,150.265,150.265,150.25,150.265,62800000.0
2009-11-06 02:33:00,150.265,150.375,150.265,150.375,150600000.0
2009-11-06 02:34:00,150.375,150.415,150.37,150.37,58300000.0
2009-11-06 02:35:00,150.375,150.375,150.365,150.375,61300000.0
2009-11-06 02:36:00,150.37,150.38,150.365,150.38,34000000.0
2009-11-06 02:37:00,150.38,150.385,150.365,150.365,61600000.0
2009-11-06 02:38:00,150.36,150.36,150.335,150.335,44900000.0
2009-11-06 02:39:00,150.33,150.34,150.325,150.34,69000000.0
2009-11-06 02:40:00,150.34,150.375,150.34,150.37,110900000.0
2009-11-06 02:41:00,150.37,150.385,150.36,150.38,56400000.0
2009-11-06 02:42:00,150.375,150.405,150.365,150.4,178500000.0
2009-11-06 02:43:00,150.415,150.425,150.39,150.405,143500000.0
2009-11-06 02:44:00,150.405,150.475,150.4,150.475,137500000.0
2009-11-06 02:45:00,150.48,150.51,150.42,150.43,173600000.0
2009-11-06 02:46:00,150.43,150.47,150.425,150.445,144600000.0
2009-11-06 02:47:00,150.445,150.5,150.435,150.495,140500000.0
2009-11-06 02:48:00,150.495,150.5,150.42,150.48,103000000.0
2009-11-06 02:49:00,150.485,150.51,150.46,150.475,82900000.0
2009-11-06 02:50:00,150.475,150.475,150.41,150.41,77100000.0
2009-11-06 02:51:00,150.41,150.415,150.38,150.395,114800000.0
2009-11-06 02:52:00,150.395,150.41,150.37,150.385,76600000.0
2009-11-06 02:53:00,150.39,150.4,150.315,150.325,99000000.0
2009-11-06 02:54:00,150.32,150.33,150.265,150.265,106000000.0
2009-11-06 02:55:00,150.26,150.325,150.245,150.295,174500000.0
2009-11-06 02:56:00,150.295,150.35,150.27,150.35,129500000.0
2009-11-06 02:57:00,150.335,150.345,150.32,150.345,66500000.0
2009-11-06 02:58:00,150.345,150.345,150.31,150.33,34500000.0
2009-11-06 02:59:00,150.33,150.365,150.325,150.36,73300000.0
2009-11-06 03:00:00,150.36,150.43,150.36,150.43,145000000.0
2009-11-06 03:01:00,150.43,150.47,150.43,150.46,88000000.0
2009-11-06 03:02:00,150.46,150.505,150.455,150.46,111900000.0
2009-11-06 03:03:00,150.46,150.475,150.395,150.395,144400000.0
2009-11-06 03:04:00,150.39,150.41,150.355,150.37,83600000.0
2009-11-06 03:05:00,150.38,150.42,150.37,150.405,102200000.0
2009-11-06 03:06:00,150.41,150.435,150.395,150.415,90200000.0
2009-11-06 03:07:00,150.42,150.42,150.395,150.415,71900000.0
2009-11-06 03:08:00,150.425,150.425,150.405,150.405,27200000.0
2009-11-06 03:09:00,150.405,150.44,150.405,150.44,92900000.0
2009-11-06 03:10:00,150.44,150.46,150.425,150.425,104600000.0
2009-11-06 03:11:00,150.42,150.44,150.42,150.43,119100000.0
2009-11-06 03:12:00,150.43,150.44,150.425,150.44,84100000.0
2009-11-06 03:13:00,150.44,150.44,150.4,150.425,78800000.0
2009-11-06 03:14:00,150.43,150.43,150.415,150.415,61900000.0
2009-11-06 03:15:00,150.415,150.425,150.415,150.425,21300000.0
2009-11-06 03:16:00,150.425,150.435,150.415,150.425,33900000.0
2009-11-06 03:17:00,150.425,150.43,150.42,150.425,31600000.0
2009-11-06 03:18:00,150.43,150.445,150.42,150.43,65500000.0
2009-11-06 03:19:00,150.43,150.43,150.355,150.395,40900000.0
2009-11-06 03:20:00,150.395,150.415,150.395,150.4,113900000.0
2009-11-06 03:21:00,150.405,150.405,150.38,150.39,79400000.0
2009-11-06 03:22:00,150.38,150.385,150.375,150.385,36500000.0
2009-11-06 03:23:00,150.385,150.395,150.365,150.375,167900000.0
2009-11-06 03:24:00,150.375,150.42,150.365,150.415,63400000.0
2009-11-06 03:25:00,150.41,150.43,150.41,150.42,89100000.0
2009-11-06 03:26:00,150.42,150.42,150.4,150.405,25100000.0
2009-11-06 03:27:00,150.405,150.43,150.4,150.4,100300000.0
2009-11-06 03:28:00,150.395,150.405,150.395,150.4,55100000.0
2009-11-06 03:29:00,150.4,150.405,150.395,150.405,34000000.0
2009-11-06 03:30:00,150.405,150.405,150.38,150.385,9200000.0
2009-11-06 03:31:00,150.39,150.42,150.39,150.42,31400000.0
2009-11-06 03:32:00,150.42,150.43,150.41,150.41,65100000.0
2009-11-06 03:33:00,150.41,150.41,150.335,150.34,75500000.0
2009-11-06 03:34:00,150.34,150.34,150.31,150.32,112500000.0
2009-11-06 03:35:00,150.32,150.32,150.28,150.285,127100000.0
2009-11-06 03:36:00,150.285,150.29,150.285,150.285,106200000.0
2009-11-06 03:37:00,150.285,150.285,150.23,150.23,151400000.0
2009-11-06 03:38:00,150.24,150.24,150.185,150.2,117100000.0
2009-11-06 03:39:00,150.2,150.255,150.2,150.245,131200000.0
2009-11-06 03:40:00,150.245,150.26,150.23,150.24,144700000.0
2009-11-06 03:41:00,150.24,150.24,150.225,150.235,85300000.0
2009-11-06 03:42:00,150.235,150.265,150.225,150.245,105000000.0
2009-11-06 03:43:00,150.245,150.245,150.23,150.24,34000000.0
2009-11-06 03:44:00,150.24,150.25,150.21,150.215,95000000.0
2009-11-06 03:45:00,150.215,150.235,150.215,150.235,51600000.0
2009-11-06 03:46:00,150.235,150.26,150.235,150.255,43900000.0
2009-11-06 03:47:00,150.255,150.265,150.235,150.24,55600000.0
2009-11-06 03:48:00,150.235,150.245,150.235,150.235,62000000.0
2009-11-06 03:49:00,150.235,150.235,150.2,150.215,105700000.0
2009-11-06 03:50:00,150.215,150.225,150.195,150.2,149500000.0
2009-11-06 03:51:00,150.205,150.235,150.19,150.23,99700000.0
2009-11-06 03:52:00,150.23,150.23,150.2,150.21,52500000.0
2009-11-06 03:53:00,150.21,150.21,150.17,150.18,86800000.0
2009-11-06 03:54:00,150.185,150.25,150.185,150.225,140300000.0
2009-11-06 03:55:00,150.225,150.27,150.225,150.27,77000000.0
2009-11-06 03:56:00,150.27,150.3,150.27,150.285,65400000.0
2009-11-06 03:57:00,150.29,150.29,150.285,150.285,19400000.0
2009-11-06 03:58:00,150.29,150.305,150.285,150.29,50500000.0
2009-11-06 03:59:00,150.29,150.29,150.24,150.245,41600000.0
2009-11-06 04:00:00,150.25,150.26,150.25,150.255,37600000.0
2009-11-06 04:01:00,150.255,150.255,150.255,150.255,47100000.0
2009-11-06 04:02:00,150.25,150.255,150.205,150.235,126500000.0
2009-11-06 04:03:00,150.24,150.255,150.235,150.255,73900000.0
2009-11-06 04:04:00,150.26,150.265,150.25,150.255,75300000.0
2009-11-06 04:05:00,150.255,150.27,150.24,150.265,111500000.0
2009-11-06 04:06:00,150.27,150.28,150.255,150.275,56600000.0
2009-11-06 04:07:00,150.275,150.275,150.26,150.27,40500000.0
2009-11-06 04:08:00,150.265,150.275,150.26,150.275,49800000.0
2009-11-06 04:09:00,150.275,150.28,150.26,150.275,54500000.0
2009-11-06 04:10:00,150.265,150.265,150.26,150.26,15200000.0
2009-11-06 04:11:00,150.265,150.265,150.255,150.265,13500000.0
2009-11-06 04:12:00,150.265,150.265,150.235,150.235,43900000.0
2009-11-06 04:13:00,150.24,150.25,150.225,150.235,57500000.0
2009-11-06 04:14:00,150.23,150.25,150.23,150.24,69500000.0
2009-11-06 04:15:00,150.25,150.25,150.235,150.235,36000000.0
2009-11-06 04:16:00,150.235,150.27,150.235,150.27,99800000.0
2009-11-06 04:17:00,150.27,150.285,150.255,150.265,87400000.0
2009-11-06 04:18:00,150.26,150.265,150.245,150.255,78000000.0
2009-11-06 04:19:00,150.25,150.29,150.25,150.27,82700000.0
2009-11-06 04:20:00,150.27,150.275,150.235,150.27,71000000.0
2009-11-06 04:21:00,150.275,150.285,150.27,150.285,24800000.0
2009-11-06 04:22:00,150.285,150.285,150.265,150.27,69800000.0
2009-11-06 04:23:00,150.275,150.275,150.235,150.24,88100000.0
2009-11-06 04:24:00,150.235,150.26,150.235,150.25,91000000.0
2009-11-06 04:25:00,150.25,150.265,150.25,150.26,77100000.0
2009-11-06 04:26:00,150.255,150.27,150.255,150.265,46300000.0
2009-11-06 04:27:00,150.27,150.295,150.27,150.285,87500000.0
2009-11-06 04:28:00,150.285,150.29,150.28,150.285,60300000.0
2009-11-06 04:29:00,150.285,150.345,150.285,150.285,106200000.0
2009-11-06 04:30:00,150.28,150.32,150.28,150.32,70000000.0
2009-11-06 04:31:00,150.32,150.33,150.315,150.32,31000000.0
2009-11-06 04:32:00,150.32,150.33,150.315,150.32,45500000.0
2009-11-06 04:33:00,150.33,150.33,150.32,150.325,20000000.0
2009-11-06 04:34:00,150.315,150.335,150.285,150.295,78300000.0
2009-11-06 04:35:00,150.29,150.295,150.275,150.275,33700000.0
2009-11-06 04:36:00,150.275,150.295,150.27,150.28,119800000.0
2009-11-06 04:37:00,150.28,150.31,150.27,150.31,62100000.0
2009-11-06 04:38:00,150.31,150.325,150.3,150.31,65800000.0
2009-11-06 04:39:00,150.31,150.325,150.31,150.315,74400000.0
2009-11-06 04:40:00,150.315,150.315,150.295,150.295,27000000.0
2009-11-06 04:41:00,150.295,150.305,150.295,150.3,22000000.0
2009-11-06 04:42:00,150.295,150.305,150.295,150.3,13000000.0
2009-11-06 04:43:00,150.3,150.32,150.3,150.31,69700000.0
2009-11-06 04:44:00,150.315,150.32,150.305,150.305,30200000.0
2009-11-06 04:45:00,150.305,150.315,150.295,150.315,75100000.0
2009-11-06 04:46:00,150.32,150.335,150.315,150.325,32900000.0
2009-11-06 04:47:00,150.325,150.335,150.32,150.335,24200000.0
2009-11-06 04:48:00,150.325,150.37,150.325,150.36,119100000.0
2009-11-06 04:49:00,150.36,150.4,150.36,150.365,72700000.0
2009-11-06 04:50:00,150.37,150.37,150.355,150.355,69800000.0
2009-11-06 04:51:00,150.36,150.385,150.345,150.375,124600000.0
2009-11-06 04:52:00,150.375,150.39,150.36,150.37,98500000.0
2009-11-06 04:53:00,150.375,150.385,150.37,150.38,41800000.0
2009-11-06 04:54:00,150.38,150.39,150.37,150.39,69600000.0
2009-11-06 04:55:00,150.39,150.39,150.37,150.37,39600000.0
2009-11-06 04:56:00,150.38,150.38,150.36,150.365,43600000.0
2009-11-06 04:57:00,150.36,150.36,150.335,150.335,50500000.0
2009-11-06 04:58:00,150.335,150.345,150.32,150.32,73500000.0
2009-11-06 04:59:00,150.32,150.33,150.315,150.315,85400000.0
2009-11-06 05:00:00,150.31,150.31,150.295,150.3,37100000.0
2009-11-06 05:01:00,150.3,150.3,150.27,150.27,66200000.0
2009-11-06 05:02:00,150.27,150.28,150.245,150.245,58500000.0
2009-11-06 05:03:00,150.26,150.295,150.255,150.29,64300000.0
2009-11-06 05:04:00,150.285,150.32,150.275,150.28,61700000.0
2009-11-06 05:05:00,150.295,150.305,150.285,150.3,56000000.0
2009-11-06 05:06:00,150.295,150.315,150.295,150.305,53500000.0
2009-11-06 05:07:00,150.31,150.335,150.31,150.315,72300000.0
2009-11-06 05:08:00,150.315,150.325,150.305,150.31,61900000.0
2009-11-06 05:09:00,150.31,150.325,150.29,150.31,54700000.0
2009-11-06 05:10:00,150.31,150.315,150.29,150.31,81500000.0
2009-11-06 05:11:00,150.315,150.33,150.315,150.33,39500000.0
2009-11-06 05:12:00,150.33,150.33,150.3,150.31,47800000.0
2009-11-06 05:13:00,150.31,150.31,150.285,150.29,70200000.0
2009-11-06 05:14:00,150.29,150.305,150.29,150.295,86400000.0
2009-11-06 05:15:00,150.3,150.31,150.28,150.29,64500000.0
2009-11-06 05:16:00,150.29,150.39,150.29,150.385,123400000.0
2009-11-06 05:17:00,150.395,150.41,150.395,150.405,37200000.0
2009-11-06 05:18:00,150.405,150.41,150.39,150.39,29400000.0
2009-11-06 05:19:00,150.39,150.42,150.36,150.41,167200000.0
2009-11-06 05:20:00,150.41,150.425,150.41,150.41,81000000.0
2009-11-06 05:21:00,150.41,150.5,150.405,150.485,154100000.0
2009-11-06 05:22:00,150.485,150.495,150.48,150.48,66700000.0
2009-11-06 05:23:00,150.48,150.485,150.475,150.48,30600000.0
2009-11-06 05:24:00,150.47,150.49,150.465,150.49,75900000.0
2009-11-06 05:25:00,150.49,150.5,150.49,150.5,7000000.0
2009-11-06 05:26:00,150.5,150.5,150.465,150.465,62700000.0
2009-11-06 05:27:00,150.47,150.495,150.465,150.475,54400000.0
2009-11-06 05:28:00,150.475,150.485,150.465,150.47,57500000.0
2009-11-06 05:29:00,150.475,150.475,150.465,150.465,90600000.0
2009-11-06 05:30:00,150.465,150.48,150.455,150.475,64100000.0
2009-11-06 05:31:00,150.48,150.485,150.465,150.475,42200000.0
2009-11-06 05:32:00,150.465,150.49,150.465,150.485,69200000.0
2009-11-06 05:33:00,150.485,150.485,150.48,150.48,11600000.0
2009-11-06 05:34:00,150.485,150.49,150.475,150.485,64000000.0
2009-11-06 05:35:00,150.485,150.495,150.475,150.475,53100000.0
2009-11-06 05:36:00,150.48,150.505,150.48,150.495,44700000.0
2009-11-06 05:37:00,150.495,150.51,150.49,150.495,69500000.0
2009-11-06 05:38:00,150.495,150.555,150.49,150.555,193300000.0
2009-11-06 05:39:00,150.56,150.625,150.54,150.61,139900000.0
2009-11-06 05:40:00,150.61,150.615,150.545,150.565,94700000.0
2009-11-06 05:41:00,150.565,150.595,150.56,150.565,160500000.0
2009-11-06 05:42:00,150.585,150.63,150.575,150.59,103300000.0
2009-11-06 05:43:00,150.595,150.62,150.58,150.605,135700000.0
2009-11-06 05:44:00,150.605,150.605,150.56,150.56,63600000.0
2009-11-06 05:45:00,150.56,150.595,150.535,150.59,49800000.0
2009-11-06 05:46:00,150.595,150.61,150.585,150.6,92500000.0
2009-11-06 05:47:00,150.6,150.605,150.59,150.59,164300000.0
2009-11-06 05:48:00,150.59,150.605,150.58,150.605,77200000.0
2009-11-06 05:49:00,150.595,150.615,150.595,150.61,92100000.0
2009-11-06 05:50:00,150.61,150.61,150.605,150.605,27200000.0
2009-11-06 05:51:00,150.605,150.61,150.6,150.61,78200000.0
2009-11-06 05:52:00,150.61,150.615,150.59,150.595,125500000.0
2009-11-06 05:53:00,150.605,150.61,150.595,150.595,62300000.0
2009-11-06 05:54:00,150.595,150.595,150.57,150.575,127400000.0
2009-11-06 05:55:00,150.58,150.58,150.58,150.58,38600000.0
2009-11-06 05:56:00,150.58,150.6,150.57,150.595,84700000.0
2009-11-06 05:57:00,150.595,150.615,150.585,150.585,84300000.0
2009-11-06 05:58:00,150.585,150.605,150.575,150.595,46000000.0
2009-11-06 05:59:00,150.605,150.605,150.59,150.6,46200000.0
2009-11-06 06:00:00,150.605,150.63,150.605,150.625,79900000.0
2009-11-06 06:01:00,150.63,150.635,150.61,150.63,39700000.0
2009-11-06 06:02:00,150.635,150.635,150.6,150.6,38500000.0
2009-11-06 06:03:00,150.6,150.605,150.59,150.595,79300000.0
2009-11-06 06:04:00,150.595,150.595,150.56,150.575,79100000.0
2009-11-06 06:05:00,150.57,150.575,150.555,150.555,71900000.0
2009-11-06 06:06:00,150.555,150.6,150.54,150.59,134200000.0
2009-11-06 06:07:00,150.59,150.59,150.565,150.565,55200000.0
2009-11-06 06:08:00,150.565,150.605,150.565,150.575,81200000.0
2009-11-06 06:09:00,150.58,150.615,150.55,150.585,137600000.0
2009-11-06 06:10:00,150.585,150.61,150.565,150.585,262100000.0
2009-11-06 06:11:00,150.575,150.585,150.56,150.575,89600000.0
2009-11-06 06:12:00,150.575,150.595,150.575,150.59,75100000.0
2009-11-06 06:13:00,150.585,150.59,150.575,150.59,90400000.0
2009-11-06 06:14:00,150.58,150.6,150.58,150.595,56000000.0
2009-11-06 06:15:00,150.595,150.61,150.585,150.59,111400000.0
2009-11-06 06:16:00,150.59,150.66,150.585,150.655,117700000.0
2009-11-06 06:17:00,150.655,150.705,150.645,150.655,135600000.0
2009-11-06 06:18:00,150.655,150.675,150.655,150.675,101000000.0
2009-11-06 06:19:00,150.675,150.685,150.665,150.68,61700000.0
2009-11-06 06:20:00,150.68,150.685,150.655,150.685,93900000.0
2009-11-06 06:21:00,150.685,150.715,150.685,150.71,126700000.0
2009-11-06 06:22:00,150.71,150.725,150.695,150.725,130000000.0
2009-11-06 06:23:00,150.725,150.73,150.69,150.71,140900000.0
2009-11-06 06:24:00,150.71,150.72,150.71,150.71,39300000.0
2009-11-06 06:25:00,150.71,150.74,150.71,150.74,100400000.0
2009-11-06 06:26:00,150.74,150.745,150.73,150.735,57000000.0
2009-11-06 06:27:00,150.735,150.765,150.735,150.755,70600000.0
2009-11-06 06:28:00,150.755,150.765,150.75,150.76,68300000.0
2009-11-06 06:29:00,150.76,150.77,150.75,150.77,106700000.0
2009-11-06 06:30:00,150.77,150.775,150.755,150.755,46700000.0
2009-11-06 06:31:00,150.77,150.77,150.745,150.755,48600000.0
2009-11-06 06:32:00,150.755,150.76,150.74,150.74,53000000.0
2009-11-06 06:33:00,150.745,150.765,150.74,150.745,68900000.0
2009-11-06 06:34:00,150.74,150.74,150.7,150.705,57100000.0
2009-11-06 06:35:00,150.695,150.695,150.66,150.67,90600000.0
2009-11-06 06:36:00,150.67,150.675,150.65,150.65,53300000.0
2009-11-06 06:37:00,150.65,150.655,150.635,150.645,33800000.0
2009-11-06 06:38:00,150.645,150.645,150.61,150.61,64000000.0
2009-11-06 06:39:00,150.61,150.655,150.61,150.65,94000000.0
2009-11-06 06:40:00,150.65,150.675,150.635,150.655,127900000.0
2009-11-06 06:41:00,150.655,150.67,150.65,150.66,66700000.0
2009-11-06 06:42:00,150.66,150.665,150.645,150.65,115600000.0
2009-11-06 06:43:00,150.65,150.655,150.65,150.65,77500000.0
2009-11-06 06:44:00,150.65,150.665,150.65,150.65,66100000.0
2009-11-06 06:45:00,150.645,150.655,150.63,150.645,79500000.0
2009-11-06 06:46:00,150.66,150.66,150.64,150.64,96800000.0
2009-11-06 06:47:00,150.64,150.65,150.635,150.635,27300000.0
2009-11-06 06:48:00,150.625,150.635,150.625,150.625,15000000.0
2009-11-06 06:49:00,150.625,150.625,150.615,150.625,72700000.0
2009-11-06 06:50:00,150.625,150.625,150.62,150.62,37000000.0
2009-11-06 06:51:00,150.62,150.625,150.615,150.615,33700000.0
2009-11-06 06:52:00,150.615,150.62,150.605,150.61,59100000.0
2009-11-06 06:53:00,150.615,150.615,150.605,150.605,26900000.0
2009-11-06 06:54:00,150.605,150.62,150.605,150.615,27500000.0
2009-11-06 06:55:00,150.61,150.615,150.6,150.6,21000000.0
2009-11-06 06:56:00,150.595,150.6,150.57,150.59,120600000.0
2009-11-06 06:57:00,150.59,150.59,150.575,150.575,26300000.0
2009-11-06 06:58:00,150.575,150.58,150.575,150.58,15600000.0
2009-11-06 06:59:00,150.58,150.59,150.575,150.59,41300000.0
2009-11-06 07:00:00,150.59,150.61,150.59,150.61,77400000.0
2009-11-06 07:01:00,150.61,150.64,150.605,150.625,91600000.0
2009-11-06 07:02:00,150.625,150.635,150.615,150.635,45700000.0
2009-11-06 07:03:00,150.635,150.635,150.635,150.635,5600000.0
2009-11-06 07:04:00,150.625,150.625,150.625,150.625,11400000.0
2009-11-06 07:05:00,150.625,150.625,150.605,150.62,40100000.0
2009-11-06 07:06:00,150.62,150.62,150.585,150.59,69900000.0
2009-11-06 07:07:00,150.59,150.595,150.57,150.57,39900000.0
2009-11-06 07:08:00,150.57,150.59,150.57,150.59,75500000.0
2009-11-06 07:09:00,150.59,150.59,150.59,150.59,9000000.0
2009-11-06 07:10:00,150.59,150.59,150.59,150.59,4000000.0
2009-11-06 07:11:00,150.59,150.6,150.565,150.585,84500000.0
2009-11-06 07:12:00,150.58,150.595,150.55,150.585,111500000.0
2009-11-06 07:13:00,150.585,150.585,150.585,150.585,34300000.0
2009-11-06 07:14:00,150.585,150.585,150.565,150.57,56700000.0
2009-11-06 07:15:00,150.57,150.58,150.57,150.57,58600000.0
2009-11-06 07:16:00,150.57,150.58,150.57,150.575,81100000.0
2009-11-06 07:17:00,150.575,150.59,150.575,150.575,24800000.0
2009-11-06 07:18:00,150.575,150.59,150.57,150.585,40100000.0
2009-11-06 07:19:00,150.59,150.59,150.57,150.57,71500000.0
2009-11-06 07:20:00,150.57,150.585,150.565,150.57,70700000.0
2009-11-06 07:21:00,150.57,150.585,150.565,150.585,54800000.0
2009-11-06 07:22:00,150.585,150.6,150.585,150.595,84800000.0
2009-11-06 07:23:00,150.595,150.61,150.59,150.595,58600000.0
2009-11-06 07:24:00,150.595,150.595,150.585,150.595,34300000.0
2009-11-06 07:25:00,150.595,150.605,150.59,150.59,38300000.0
2009-11-06 07:26:00,150.605,150.615,150.6,150.615,20400000.0
2009-11-06 07:27:00,150.625,150.65,150.625,150.635,53800000.0
2009-11-06 07:28:00,150.635,150.68,150.63,150.68,19600000.0
2009-11-06 07:29:00,150.685,150.7,150.68,150.68,72900000.0
2009-11-06 07:30:00,150.68,150.7,150.68,150.69,58300000.0
2009-11-06 07:31:00,150.69,150.695,150.68,150.695,32300000.0
2009-11-06 07:32:00,150.695,150.705,150.685,150.705,21900000.0
2009-11-06 07:33:00,150.705,150.71,150.685,150.695,46000000.0
2009-11-06 07:34:00,150.695,150.695,150.68,150.68,32000000.0
2009-11-06 07:35:00,150.675,150.68,150.675,150.68,25800000.0
2009-11-06 07:36:00,150.675,150.68,150.665,150.665,20200000.0
2009-11-06 07:37:00,150.655,150.655,150.655,150.655,30000000.0
2009-11-06 07:38:00,150.655,150.665,150.655,150.665,17000000.0
2009-11-06 07:39:00,150.665,150.68,150.66,150.68,36800000.0
2009-11-06 07:40:00,150.67,150.68,150.67,150.67,14200000.0
2009-11-06 07:41:00,150.67,150.67,150.655,150.66,35900000.0
2009-11-06 07:42:00,150.66,150.675,150.655,150.665,43700000.0
2009-11-06 07:43:00,150.66,150.67,150.655,150.67,14000000.0
2009-11-06 07:44:00,150.67,150.685,150.66,150.685,58500000.0
2009-11-06 07:45:00,150.68,150.685,150.675,150.68,36500000.0
2009-11-06 07:46:00,150.68,150.685,150.67,150.68,56900000.0
2009-11-06 07:47:00,150.68,150.68,150.635,150.635,88100000.0
2009-11-06 07:48:00,150.635,150.65,150.63,150.645,58200000.0
2009-11-06 07:49:00,150.645,150.645,150.635,150.64,33400000.0
2009-11-06 07:50:00,150.65,150.65,150.635,150.635,36900000.0
2009-11-06 07:51:00,150.635,150.65,150.635,150.65,55100000.0
2009-11-06 07:52:00,150.645,150.66,150.63,150.655,62400000.0
2009-11-06 07:53:00,150.66,150.69,150.655,150.685,127000000.0
2009-11-06 07:54:00,150.685,150.7,150.685,150.69,23100000.0
2009-11-06 07:55:00,150.69,150.69,150.65,150.68,85500000.0
2009-11-06 07:56:00,150.68,150.68,150.665,150.67,48000000.0
2009-11-06 07:57:00,150.675,150.68,150.65,150.65,77700000.0
2009-11-06 07:58:00,150.65,150.66,150.645,150.655,50800000.0
2009-11-06 07:59:00,150.67,150.675,150.64,150.67,67000000.0
2009-11-06 08:00:00,150.68,150.68,150.61,150.62,131000000.0
2009-11-06 08:01:00,150.625,150.625,150.575,150.59,148900000.0
2009-11-06 08:02:00,150.6,150.6,150.59,150.595,28900000.0
2009-11-06 08:03:00,150.6,150.605,150.595,150.595,19600000.0
2009-11-06 08:04:00,150.595,150.605,150.58,150.595,74600000.0
2009-11-06 08:05:00,150.595,150.615,150.585,150.605,105300000.0
2009-11-06 08:06:00,150.605,150.61,150.575,150.58,82900000.0
2009-11-06 08:07:00,150.58,150.585,150.535,150.535,57000000.0
2009-11-06 08:08:00,150.53,150.55,150.525,150.545,46800000.0
2009-11-06 08:09:00,150.515,150.535,150.45,150.45,138000000.0
2009-11-06 08:10:00,150.45,150.485,150.45,150.465,77300000.0
2009-11-06 08:11:00,150.46,150.465,150.415,150.415,75200000.0
2009-11-06 08:12:00,150.415,150.415,150.345,150.365,84000000.0
2009-11-06 08:13:00,150.365,150.385,150.33,150.33,100500000.0
2009-11-06 08:14:00,150.33,150.375,150.33,150.365,96100000.0
2009-11-06 08:15:00,150.365,150.39,150.345,150.35,142700000.0
2009-11-06 08:16:00,150.35,150.355,150.335,150.355,81500000.0
2009-11-06 08:17:00,150.355,150.355,150.26,150.27,129700000.0
2009-11-06 08:18:00,150.275,150.29,150.25,150.25,127800000.0
2009-11-06 08:19:00,150.25,150.28,150.245,150.275,142100000.0
2009-11-06 08:20:00,150.275,150.285,150.25,150.25,191500000.0
2009-11-06 08:21:00,150.255,150.255,150.21,150.225,342600000.0
2009-11-06 08:22:00,150.23,150.26,150.2,150.215,357200000.0
2009-11-06 08:23:00,150.21,150.235,150.205,150.225,69000000.0
2009-11-06 08:24:00,150.215,150.265,150.215,150.265,86300000.0
2009-11-06 08:25:00,150.26,150.315,150.26,150.3,136500000.0
2009-11-06 08:26:00,150.295,150.295,150.275,150.285,116200000.0
2009-11-06 08:27:00,150.285,150.285,150.275,150.28,53300000.0
2009-11-06 08:28:00,150.285,150.31,150.275,150.305,87800000.0
2009-11-06 08:29:00,150.305,150.35,150.305,150.345,137200000.0
2009-11-06 08:30:00,150.345,150.35,150.32,150.345,225700000.0
2009-11-06 08:31:00,150.345,150.35,150.315,150.32,138100000.0
2009-11-06 08:32:00,150.32,150.335,150.32,150.33,82300000.0
2009-11-06 08:33:00,150.33,150.335,150.305,150.31,121400000.0
2009-11-06 08:34:00,150.31,150.315,150.295,150.295,21700000.0
2009-11-06 08:35:00,150.295,150.3,150.29,150.295,72000000.0
2009-11-06 08:36:00,150.295,150.3,150.195,150.2,154000000.0
2009-11-06 08:37:00,150.2,150.245,150.19,150.24,149400000.0
2009-11-06 08:38:00,150.24,150.27,150.175,150.22,198100000.0
2009-11-06 08:39:00,150.22,150.22,150.135,150.14,227300000.0
2009-11-06 08:40:00,150.14,150.14,150.07,150.075,202400000.0
2009-11-06 08:41:00,150.08,150.12,150.08,150.115,156200000.0
2009-11-06 08:42:00,150.115,150.135,150.095,150.1,184700000.0
2009-11-06 08:43:00,150.1,150.12,150.1,150.115,71700000.0
2009-11-06 08:44:00,150.115,150.12,150.09,150.095,120500000.0
2009-11-06 08:45:00,150.09,150.095,150.045,150.055,144200000.0
2009-11-06 08:46:00,150.05,150.06,150.03,150.05,226700000.0
2009-11-06 08:47:00,150.05,150.12,150.035,150.12,225500000.0
2009-11-06 08:48:00,150.125,150.13,150.1,150.1,141300000.0
2009-11-06 08:49:00,150.1,150.15,150.08,150.145,115000000.0
2009-11-06 08:50:00,150.14,150.165,150.125,150.15,124300000.0
2009-11-06 08:51:00,150.15,150.17,150.145,150.16,106100000.0
2009-11-06 08:52:00,150.16,150.16,150.095,150.105,102100000.0
2009-11-06 08:53:00,150.105,150.13,150.1,150.13,79100000.0
2009-11-06 08:54:00,150.13,150.18,150.13,150.175,186100000.0
2009-11-06 08:55:00,150.175,150.175,150.135,150.17,116100000.0
2009-11-06 08:56:00,150.165,150.165,150.125,150.14,94700000.0
2009-11-06 08:57:00,150.14,150.185,150.14,150.18,128100000.0
2009-11-06 08:58:00,150.18,150.21,150.175,150.195,231400000.0
2009-11-06 08:59:00,150.195,150.195,150.18,150.19,49800000.0
2009-11-06 09:00:00,150.195,150.205,150.18,150.205,81700000.0
2009-11-06 09:01:00,150.205,150.23,150.2,150.215,148900000.0
2009-11-06 09:02:00,150.215,150.225,150.2,150.215,332100000.0
2009-11-06 09:03:00,150.215,150.225,150.195,150.195,83700000.0
2009-11-06 09:04:00,150.195,150.195,150.145,150.145,163400000.0
2009-11-06 09:05:00,150.15,150.21,150.145,150.21,137400000.0
2009-11-06 09:06:00,150.21,150.235,150.195,150.225,189900000.0
2009-11-06 09:07:00,150.225,150.225,150.175,150.175,167400000.0
2009-11-06 09:08:00,150.175,150.2,150.175,150.19,105200000.0
2009-11-06 09:09:00,150.19,150.195,150.155,150.155,79300000.0
2009-11-06 09:10:00,150.155,150.175,150.15,150.16,173400000.0
2009-11-06 09:11:00,150.16,150.16,150.11,150.115,188200000.0
2009-11-06 09:12:00,150.115,150.18,150.115,150.175,240100000.0
2009-11-06 09:13:00,150.175,150.175,150.115,150.115,147100000.0
2009-11-06 09:14:00,150.11,150.235,150.11,150.23,315700000.0
2009-11-06 09:15:00,150.23,150.23,150.175,150.205,149100000.0
2009-11-06 09:16:00,150.205,150.255,150.205,150.255,125100000.0
2009-11-06 09:17:00,150.27,150.365,150.27,150.365,154900000.0
2009-11-06 09:18:00,150.36,150.365,150.315,150.345,196100000.0
2009-11-06 09:19:00,150.34,150.345,150.305,150.34,215800000.0
2009-11-06 09:20:00,150.34,150.36,150.31,150.315,108900000.0
2009-11-06 09:21:00,150.32,150.355,150.315,150.32,175600000.0
2009-11-06 09:22:00,150.32,150.35,150.32,150.325,84400000.0
2009-11-06 09:23:00,150.325,150.36,150.32,150.33,105800000.0
2009-11-06 09:24:00,150.335,150.35,150.305,150.305,86900000.0
2009-11-06 09:25:00,150.305,150.385,150.305,150.38,172200000.0
2009-11-06 09:26:00,150.38,150.465,150.38,150.44,144800000.0
2009-11-06 09:27:00,150.435,150.455,150.42,150.42,95600000.0
2009-11-06 09:28:00,150.425,150.455,150.415,150.44,93300000.0
2009-11-06 09:29:00,150.44,150.455,150.41,150.41,214000000.0
2009-11-06 09:30:00,150.405,150.435,150.355,150.405,158800000.0
2009-11-06 09:31:00,150.405,150.405,150.35,150.36,114400000.0
2009-11-06 09:32:00,150.36,150.425,150.345,150.415,154200000.0
2009-11-06 09:33:00,150.415,150.475,150.415,150.465,152700000.0
2009-11-06 09:34:00,150.465,150.48,150.455,150.46,96100000.0
2009-11-06 09:35:00,150.46,150.485,150.45,150.465,107100000.0
2009-11-06 09:36:00,150.46,150.5,150.455,150.475,147100000.0
2009-11-06 09:37:00,150.475,150.49,150.455,150.485,203700000.0
2009-11-06 09:38:00,150.485,150.51,150.475,150.475,75200000.0
2009-11-06 09:39:00,150.47,150.48,150.465,150.47,38000000.0
2009-11-06 09:40:00,150.47,150.48,150.45,150.465,125900000.0
2009-11-06 09:41:00,150.465,150.465,150.4,150.4,148800000.0
2009-11-06 09:42:00,150.4,150.41,150.385,150.39,108200000.0
2009-11-06 09:43:00,150.395,150.405,150.325,150.35,149400000.0
2009-11-06 09:44:00,150.355,150.355,150.265,150.285,163500000.0
2009-11-06 09:45:00,150.285,150.33,150.28,150.32,138900000.0
2009-11-06 09:46:00,150.32,150.34,150.3,150.335,94600000.0
2009-11-06 09:47:00,150.335,150.365,150.31,150.33,150500000.0
2009-11-06 09:48:00,150.325,150.325,150.215,150.25,169400000.0
2009-11-06 09:49:00,150.25,150.26,150.22,150.22,82700000.0
2009-11-06 09:50:00,150.225,150.23,150.185,150.195,109900000.0
2009-11-06 09:51:00,150.19,150.245,150.19,150.22,136100000.0
2009-11-06 09:52:00,150.215,150.25,150.21,150.24,108600000.0
2009-11-06 09:53:00,150.24,150.29,150.24,150.255,200700000.0
2009-11-06 09:54:00,150.255,150.29,150.24,150.28,140500000.0
2009-11-06 09:55:00,150.28,150.3,150.255,150.29,134200000.0
2009-11-06 09:56:00,150.29,150.35,150.28,150.31,202700000.0
2009-11-06 09:57:00,150.31,150.33,150.29,150.29,211000000.0
2009-11-06 09:58:00,150.295,150.33,150.29,150.33,119600000.0
2009-11-06 09:59:00,150.33,150.33,150.3,150.3,115600000.0
2009-11-06 10:00:00,150.29,150.3,150.255,150.28,154100000.0
2009-11-06 10:01:00,150.28,150.28,150.18,150.2,161900000.0
2009-11-06 10:02:00,150.2,150.2,150.16,150.175,126700000.0
2009-11-06 10:03:00,150.17,150.235,150.165,150.19,126000000.0
2009-11-06 10:04:00,150.185,150.24,150.185,150.205,187500000.0
2009-11-06 10:05:00,150.2,150.2,150.18,150.2,219400000.0
2009-11-06 10:06:00,150.205,150.265,150.205,150.265,238000000.0
2009-11-06 10:07:00,150.265,150.295,150.23,150.25,160500000.0
2009-11-06 10:08:00,150.245,150.32,150.24,150.31,82000000.0
2009-11-06 10:09:00,150.31,150.345,150.3,150.325,82000000.0
2009-11-06 10:10:00,150.325,150.34,150.285,150.34,172300000.0
2009-11-06 10:11:00,150.34,150.425,150.325,150.415,229800000.0
2009-11-06 10:12:00,150.415,150.425,150.36,150.395,158600000.0
2009-11-06 10:13:00,150.395,150.405,150.385,150.395,109400000.0
2009-11-06 10:14:00,150.395,150.415,150.395,150.4,82500000.0
2009-11-06 10:15:00,150.405,150.42,150.39,150.39,64900000.0
2009-11-06 10:16:00,150.39,150.39,150.33,150.335,139200000.0
2009-11-06 10:17:00,150.335,150.365,150.31,150.35,160800000.0
2009-11-06 10:18:00,150.345,150.365,150.325,150.325,136800000.0
2009-11-06 10:19:00,150.32,150.34,150.3,150.3,100300000.0
2009-11-06 10:20:00,150.3,150.315,150.285,150.295,70200000.0
2009-11-06 10:21:00,150.295,150.325,150.285,150.285,124200000.0
2009-11-06 10:22:00,150.285,150.285,150.24,150.25,104400000.0
2009-11-06 10:23:00,150.26,150.265,150.245,150.245,96900000.0
2009-11-06 10:24:00,150.245,150.28,150.235,150.28,115300000.0
2009-11-06 10:25:00,150.28,150.295,150.26,150.27,111200000.0
2009-11-06 10:26:00,150.27,150.295,150.27,150.295,142600000.0
2009-11-06 10:27:00,150.295,150.3,150.285,150.295,62100000.0
2009-11-06 10:28:00,150.295,150.305,150.275,150.29,140500000.0
2009-11-06 10:29:00,150.29,150.315,150.285,150.29,180100000.0
2009-11-06 10:30:00,150.29,150.295,150.27,150.28,113600000.0
2009-11-06 10:31:00,150.28,150.305,150.275,150.3,150500000.0
2009-11-06 10:32:00,150.295,150.3,150.255,150.265,101700000.0
2009-11-06 10:33:00,150.26,150.295,150.26,150.285,62800000.0
2009-11-06 10:34:00,150.285,150.315,150.28,150.3,65900000.0
2009-11-06 10:35:00,150.295,150.325,150.28,150.31,139900000.0
2009-11-06 10:36:00,150.31,150.36,150.31,150.36,81600000.0
2009-11-06 10:37:00,150.35,150.435,150.35,150.425,145600000.0
2009-11-06 10:38:00,150.425,150.465,150.425,150.445,136000000.0
2009-11-06 10:39:00,150.455,150.46,150.425,150.435,156700000.0
2009-11-06 10:40:00,150.435,150.445,150.405,150.425,166500000.0
2009-11-06 10:41:00,150.425,150.435,150.41,150.425,132800000.0
2009-11-06 10:42:00,150.425,150.425,150.35,150.365,156800000.0
2009-11-06 10:43:00,150.375,150.39,150.365,150.37,88000000.0
2009-11-06 10:44:00,150.37,150.435,150.365,150.425,236500000.0
2009-11-06 10:45:00,150.425,150.425,150.35,150.405,198500000.0
2009-11-06 10:46:00,150.405,150.435,150.37,150.42,130400000.0
2009-11-06 10:47:00,150.425,150.455,150.385,150.445,148100000.0
2009-11-06 10:48:00,150.445,150.505,150.445,150.5,148300000.0
2009-11-06 10:49:00,150.5,150.515,150.46,150.505,160000000.0
2009-11-06 10:50:00,150.505,150.515,150.455,150.46,159800000.0
2009-11-06 10:51:00,150.46,150.505,150.46,150.505,113700000.0
2009-11-06 10:52:00,150.5,150.505,150.49,150.49,70300000.0
2009-11-06 10:53:00,150.48,150.48,150.45,150.45,60800000.0
2009-11-06 10:54:00,150.45,150.505,150.45,150.505,156400000.0
2009-11-06 10:55:00,150.505,150.515,150.495,150.505,172000000.0
2009-11-06 10:56:00,150.505,150.55,150.505,150.515,97500000.0
2009-11-06 10:57:00,150.515,150.515,150.505,150.505,53100000.0
2009-11-06 10:58:00,150.51,150.51,150.47,150.495,125000000.0
2009-11-06 10:59:00,150.49,150.54,150.47,150.535,169200000.0
2009-11-06 11:00:00,150.53,150.53,150.5,150.525,83500000.0
2009-11-06 11:01:00,150.525,150.525,150.505,150.505,55700000.0
2009-11-06 11:02:00,150.505,150.505,150.49,150.49,91000000.0
2009-11-06 11:03:00,150.49,150.5,150.47,150.495,98400000.0
2009-11-06 11:04:00,150.5,150.52,150.49,150.505,130800000.0
2009-11-06 11:05:00,150.49,150.51,150.49,150.495,102600000.0
2009-11-06 11:06:00,150.495,150.495,150.435,150.445,131700000.0
2009-11-06 11:07:00,150.435,150.46,150.415,150.42,77600000.0
2009-11-06 11:08:00,150.42,150.42,150.38,150.405,113900000.0
2009-11-06 11:09:00,150.4,150.415,150.365,150.365,108000000.0
2009-11-06 11:10:00,150.365,150.405,150.3,150.315,153900000.0
2009-11-06 11:11:00,150.315,150.345,150.315,150.32,106000000.0
2009-11-06 11:12:00,150.32,150.34,150.32,150.34,127200000.0
2009-11-06 11:13:00,150.34,150.355,150.33,150.33,157600000.0
2009-11-06 11:14:00,150.33,150.375,150.33,150.375,138200000.0
2009-11-06 11:15:00,150.375,150.41,150.375,150.405,164700000.0
2009-11-06 11:16:00,150.405,150.42,150.4,150.415,133800000.0
2009-11-06 11:17:00,150.415,150.52,150.41,150.505,114300000.0
2009-11-06 11:18:00,150.505,150.545,150.44,150.545,153100000.0
2009-11-06 11:19:00,150.545,150.56,150.455,150.475,179700000.0
2009-11-06 11:20:00,150.47,150.505,150.47,150.495,112400000.0
2009-11-06 11:21:00,150.495,150.5,150.405,150.425,164400000.0
2009-11-06 11:22:00,150.425,150.465,150.38,150.385,170100000.0
2009-11-06 11:23:00,150.39,150.4,150.37,150.4,144100000.0
2009-11-06 11:24:00,150.4,150.4,150.35,150.35,142000000.0
2009-11-06 11:25:00,150.345,150.375,150.315,150.365,104400000.0
2009-11-06 11:26:00,150.365,150.385,150.31,150.315,169500000.0
2009-11-06 11:27:00,150.325,150.345,150.215,150.23,210100000.0
2009-11-06 11:28:00,150.215,150.25,150.19,150.24,163800000.0
2009-11-06 11:29:00,150.245,150.265,150.23,150.23,114900000.0
2009-11-06 11:30:00,150.245,150.5,150.245,150.315,167200000.0
2009-11-06 11:31:00,150.315,150.315,150.23,150.31,177200000.0
2009-11-06 11:32:00,150.31,150.315,150.26,150.295,161400000.0
2009-11-06 11:33:00,150.3,150.3,150.24,150.26,187500000.0
2009-11-06 11:34:00,150.26,150.31,150.25,150.3,179400000.0
2009-11-06 11:35:00,150.3,150.32,150.29,150.31,180800000.0
2009-11-06 11:36:00,150.31,150.34,150.305,150.34,149900000.0
2009-11-06 11:37:00,150.34,150.415,150.34,150.4,243300000.0
2009-11-06 11:38:00,150.395,150.405,150.325,150.37,231300000.0
2009-11-06 11:39:00,150.37,150.375,150.345,150.37,149600000.0
2009-11-06 11:40:00,150.37,150.37,150.33,150.33,79100000.0
2009-11-06 11:41:00,150.335,150.35,150.295,150.34,168300000.0
2009-11-06 11:42:00,150.335,150.335,150.28,150.325,128900000.0
2009-11-06 11:43:00,150.325,150.33,150.29,150.29,96300000.0
2009-11-06 11:44:00,150.29,150.32,150.29,150.305,105200000.0
2009-11-06 11:45:00,150.31,150.375,150.31,150.365,137800000.0
2009-11-06 11:46:00,150.365,150.37,150.335,150.365,94600000.0
2009-11-06 11:47:00,150.37,150.38,150.37,150.37,59900000.0
2009-11-06 11:48:00,150.375,150.39,150.325,150.325,147200000.0
2009-11-06 11:49:00,150.325,150.34,150.295,150.31,86900000.0
2009-11-06 11:50:00,150.31,150.32,150.295,150.3,72100000.0
2009-11-06 11:51:00,150.305,150.33,150.29,150.33,118500000.0
2009-11-06 11:52:00,150.33,150.33,150.3,150.32,103400000.0
2009-11-06 11:53:00,150.32,150.33,150.32,150.33,33200000.0
2009-11-06 11:54:00,150.33,150.345,150.33,150.335,55700000.0
2009-11-06 11:55:00,150.34,150.4,150.325,150.395,125700000.0
2009-11-06 11:56:00,150.395,150.395,150.36,150.36,158700000.0
2009-11-06 11:57:00,150.36,150.395,150.36,150.37,123500000.0
2009-11-06 11:58:00,150.37,150.39,150.365,150.37,93200000.0
2009-11-06 11:59:00,150.365,150.375,150.335,150.355,115600000.0
2009-11-06 12:00:00,150.355,150.355,150.315,150.33,119300000.0
2009-11-06 12:01:00,150.325,150.335,150.31,150.335,153300000.0
2009-11-06 12:02:00,150.335,150.355,150.31,150.345,123400000.0
2009-11-06 12:03:00,150.345,150.385,150.34,150.38,85400000.0
2009-11-06 12:04:00,150.38,150.41,150.36,150.395,170200000.0
2009-11-06 12:05:00,150.395,150.425,150.395,150.42,120700000.0
2009-11-06 12:06:00,150.42,150.43,150.415,150.42,79300000.0
2009-11-06 12:07:00,150.42,150.425,150.38,150.385,125000000.0
2009-11-06 12:08:00,150.4,150.41,150.385,150.4,122100000.0
2009-11-06 12:09:00,150.4,150.415,150.395,150.405,180200000.0
2009-11-06 12:10:00,150.41,150.41,150.38,150.39,131700000.0
2009-11-06 12:11:00,150.385,150.405,150.36,150.375,251400000.0
2009-11-06 12:12:00,150.375,150.4,150.36,150.385,177300000.0
2009-11-06 12:13:00,150.38,150.4,150.375,150.385,96400000.0
2009-11-06 12:14:00,150.385,150.385,150.34,150.345,219700000.0
2009-11-06 12:15:00,150.35,150.355,150.26,150.305,223800000.0
2009-11-06 12:16:00,150.305,150.335,150.285,150.285,86800000.0
2009-11-06 12:17:00,150.295,150.37,150.28,150.31,266700000.0
2009-11-06 12:18:00,150.31,150.32,150.265,150.27,131700000.0
2009-11-06 12:19:00,150.285,150.35,150.28,150.31,116300000.0
2009-11-06 12:20:00,150.31,150.31,150.275,150.29,83500000.0
2009-11-06 12:21:00,150.29,150.29,150.255,150.255,88900000.0
2009-11-06 12:22:00,150.255,150.26,150.21,150.215,205000000.0
2009-11-06 12:23:00,150.215,150.24,150.21,150.235,160400000.0
2009-11-06 12:24:00,150.225,150.225,150.155,150.16,126800000.0
2009-11-06 12:25:00,150.155,150.19,150.135,150.19,161200000.0
2009-11-06 12:26:00,150.19,150.195,150.165,150.175,161600000.0
2009-11-06 12:27:00,150.17,150.18,150.14,150.165,169200000.0
2009-11-06 12:28:00,150.165,150.21,150.16,150.21,164600000.0
2009-11-06 12:29:00,150.215,150.245,150.205,150.225,131400000.0
2009-11-06 12:30:00,150.225,150.225,150.195,150.195,69100000.0
2009-11-06 12:31:00,150.2,150.2,150.135,150.145,124000000.0
2009-11-06 12:32:00,150.145,150.17,150.135,150.17,97700000.0
2009-11-06 12:33:00,150.165,150.2,150.16,150.195,166100000.0
2009-11-06 12:34:00,150.2,150.275,150.175,150.265,174500000.0
2009-11-06 12:35:00,150.265,150.275,150.25,150.27,196700000.0
2009-11-06 12:36:00,150.27,150.305,150.265,150.3,137600000.0
2009-11-06 12:37:00,150.305,150.33,150.305,150.33,104700000.0
2009-11-06 12:38:00,150.33,150.36,150.33,150.355,100500000.0
2009-11-06 12:39:00,150.345,150.35,150.325,150.33,118700000.0
2009-11-06 12:40:00,150.33,150.375,150.33,150.335,225400000.0
2009-11-06 12:41:00,150.335,150.365,150.325,150.35,131600000.0
2009-11-06 12:42:00,150.34,150.37,150.32,150.32,109900000.0
2009-11-06 12:43:00,150.32,150.32,150.285,150.285,91300000.0
2009-11-06 12:44:00,150.285,150.29,150.25,150.25,135600000.0
2009-11-06 12:45:00,150.245,150.255,150.22,150.245,204900000.0
2009-11-06 12:46:00,150.245,150.265,150.24,150.265,101500000.0
2009-11-06 12:47:00,150.265,150.33,150.24,150.325,187000000.0
2009-11-06 12:48:00,150.33,150.38,150.305,150.365,166300000.0
2009-11-06 12:49:00,150.365,150.38,150.335,150.355,207000000.0
2009-11-06 12:50:00,150.36,150.38,150.355,150.37,147600000.0
2009-11-06 12:51:00,150.385,150.395,150.37,150.39,74400000.0
2009-11-06 12:52:00,150.39,150.4,150.365,150.39,80500000.0
2009-11-06 12:53:00,150.39,150.39,150.355,150.355,78200000.0
2009-11-06 12:54:00,150.355,150.38,150.355,150.355,205700000.0
2009-11-06 12:55:00,150.35,150.365,150.325,150.35,104100000.0
2009-11-06 12:56:00,150.35,150.365,150.345,150.36,120900000.0
2009-11-06 12:57:00,150.36,150.38,150.35,150.38,124600000.0
2009-11-06 12:58:00,150.38,150.415,150.38,150.4,74200000.0
2009-11-06 12:59:00,150.4,150.405,150.39,150.395,150600000.0
2009-11-06 13:00:00,150.395,150.43,150.38,150.43,173800000.0
2009-11-06 13:01:00,150.43,150.44,150.375,150.385,163700000.0
2009-11-06 13:02:00,150.385,150.405,150.37,150.395,112900000.0
2009-11-06 13:03:00,150.395,150.415,150.39,150.41,183100000.0
2009-11-06 13:04:00,150.41,150.415,150.385,150.4,127300000.0
2009-11-06 13:05:00,150.395,150.415,150.385,150.405,111900000.0
2009-11-06 13:06:00,150.405,150.415,150.395,150.415,176900000.0
2009-11-06 13:07:00,150.42,150.43,150.365,150.43,212100000.0
2009-11-06 13:08:00,150.425,150.43,150.395,150.4,125500000.0
2009-11-06 13:09:00,150.38,150.435,150.38,150.42,120400000.0
2009-11-06 13:10:00,150.42,150.45,150.385,150.41,210500000.0
2009-11-06 13:11:00,150.41,150.41,150.375,150.375,109800000.0
2009-11-06 13:12:00,150.375,150.415,150.375,150.415,79900000.0
2009-11-06 13:13:00,150.415,150.44,150.405,150.44,175100000.0
2009-11-06 13:14:00,150.44,150.465,150.39,150.455,141700000.0
2009-11-06 13:15:00,150.44,150.495,150.44,150.49,92200000.0
2009-11-06 13:16:00,150.49,150.52,150.49,150.515,92100000.0
2009-11-06 13:17:00,150.515,150.57,150.515,150.555,197600000.0
2009-11-06 13:18:00,150.555,150.595,150.54,150.57,129800000.0
2009-11-06 13:19:00,150.575,150.6,150.57,150.585,103000000.0
2009-11-06 13:20:00,150.585,150.59,150.54,150.55,159900000.0
2009-11-06 13:21:00,150.55,150.55,150.48,150.53,114800000.0
2009-11-06 13:22:00,150.53,150.545,150.5,150.52,125100000.0
2009-11-06 13:23:00,150.52,150.52,150.48,150.5,54200000.0
2009-11-06 13:24:00,150.505,150.525,150.49,150.505,112400000.0
2009-11-06 13:25:00,150.5,150.53,150.44,150.46,173600000.0
2009-11-06 13:26:00,150.475,150.565,150.465,150.535,112200000.0
2009-11-06 13:27:00,150.535,150.58,150.525,150.58,159500000.0
2009-11-06 13:28:00,150.585,150.585,150.54,150.54,102300000.0
2009-11-06 13:29:00,150.55,150.59,150.525,150.55,127100000.0
2009-11-06 13:30:00,150.555,150.595,150.545,150.595,141200000.0
2009-11-06 13:31:00,150.595,150.595,150.57,150.57,44100000.0
2009-11-06 13:32:00,150.57,150.57,150.535,150.54,154200000.0
2009-11-06 13:33:00,150.535,150.555,150.51,150.555,174300000.0
2009-11-06 13:34:00,150.555,150.555,150.54,150.545,96800000.0
2009-11-06 13:35:00,150.545,150.57,150.535,150.555,148000000.0
2009-11-06 13:36:00,150.55,150.555,150.525,150.535,215300000.0
2009-11-06 13:37:00,150.545,150.6,150.54,150.6,195300000.0
2009-11-06 13:38:00,150.6,150.61,150.58,150.58,208100000.0
2009-11-06 13:39:00,150.58,150.59,150.54,150.55,323000000.0
2009-11-06 13:40:00,150.55,150.555,150.545,150.555,70600000.0
2009-11-06 13:41:00,150.55,150.565,150.55,150.555,66200000.0
2009-11-06 13:42:00,150.555,150.585,150.555,150.565,214700000.0
2009-11-06 13:43:00,150.57,150.575,150.56,150.565,75200000.0
2009-11-06 13:44:00,150.565,150.57,150.545,150.565,72800000.0
2009-11-06 13:45:00,150.565,150.575,150.535,150.545,200000000.0
2009-11-06 13:46:00,150.545,150.57,150.505,150.505,99800000.0
2009-11-06 13:47:00,150.515,150.58,150.51,150.565,112700000.0
2009-11-06 13:48:00,150.565,150.57,150.485,150.52,157500000.0
2009-11-06 13:49:00,150.52,150.54,150.5,150.515,124700000.0
2009-11-06 13:50:00,150.515,150.515,150.495,150.5,97200000.0
2009-11-06 13:51:00,150.5,150.54,150.5,150.53,79800000.0
2009-11-06 13:52:00,150.53,150.535,150.5,150.505,140200000.0
2009-11-06 13:53:00,150.505,150.505,150.455,150.455,161400000.0
2009-11-06 13:54:00,150.455,150.455,150.435,150.455,112500000.0
2009-11-06 13:55:00,150.455,150.495,150.455,150.495,123500000.0
2009-11-06 13:56:00,150.48,150.48,150.445,150.445,218500000.0
2009-11-06 13:57:00,150.445,150.495,150.445,150.49,143200000.0
2009-11-06 13:58:00,150.495,150.515,150.495,150.505,168100000.0
2009-11-06 13:59:00,150.505,150.58,150.505,150.565,148100000.0
2009-11-06 14:00:00,150.575,150.575,150.475,150.49,202600000.0
2009-11-06 14:01:00,150.49,150.5,150.48,150.48,162300000.0
2009-11-06 14:02:00,150.48,150.495,150.465,150.475,85400000.0
2009-11-06 14:03:00,150.475,150.52,150.47,150.52,218100000.0
2009-11-06 14:04:00,150.52,150.52,150.465,150.465,100900000.0
2009-11-06 14:05:00,150.47,150.485,150.405,150.415,168500000.0
2009-11-06 14:06:00,150.41,150.465,150.41,150.46,162400000.0
2009-11-06 14:07:00,150.46,150.465,150.4,150.425,119800000.0
2009-11-06 14:08:00,150.425,150.485,150.41,150.425,229400000.0
2009-11-06 14:09:00,150.435,150.44,150.415,150.43,137800000.0
2009-11-06 14:10:00,150.435,150.44,150.4,150.4,147500000.0
2009-11-06 14:11:00,150.4,150.42,150.395,150.41,105900000.0
2009-11-06 14:12:00,150.41,150.43,150.395,150.405,216600000.0
2009-11-06 14:13:00,150.41,150.42,150.355,150.37,81800000.0
2009-11-06 14:14:00,150.375,150.385,150.33,150.36,159200000.0
2009-11-06 14:15:00,150.36,150.37,150.33,150.34,129100000.0
2009-11-06 14:16:00,150.335,150.385,150.335,150.375,72500000.0
2009-11-06 14:17:00,150.37,150.37,150.335,150.335,177000000.0
2009-11-06 14:18:00,150.34,150.35,150.33,150.33,146400000.0
2009-11-06 14:19:00,150.345,150.35,150.335,150.335,66200000.0
2009-11-06 14:20:00,150.335,150.375,150.325,150.33,172400000.0
2009-11-06 14:21:00,150.33,150.36,150.325,150.36,173000000.0
2009-11-06 14:22:00,150.35,150.35,150.32,150.32,76100000.0
2009-11-06 14:23:00,150.32,150.34,150.32,150.33,56700000.0
2009-11-06 14:24:00,150.33,150.33,150.29,150.295,149100000.0
2009-11-06 14:25:00,150.295,150.33,150.26,150.26,138700000.0
2009-11-06 14:26:00,150.26,150.26,150.22,150.23,128500000.0
2009-11-06 14:27:00,150.225,150.235,150.205,150.22,222300000.0
2009-11-06 14:28:00,150.215,150.22,150.195,150.205,149100000.0
2009-11-06 14:29:00,150.205,150.21,150.18,150.195,182400000.0
2009-11-06 14:30:00,150.195,150.25,150.195,150.225,165500000.0
2009-11-06 14:31:00,150.22,150.275,150.22,150.26,100400000.0
2009-11-06 14:32:00,150.275,150.295,150.27,150.285,93100000.0
2009-11-06 14:33:00,150.295,150.295,150.27,150.28,127200000.0
2009-11-06 14:34:00,150.275,150.315,150.26,150.29,164300000.0
2009-11-06 14:35:00,150.285,150.285,150.255,150.28,136400000.0
2009-11-06 14:36:00,150.275,150.3,150.275,150.3,123100000.0
2009-11-06 14:37:00,150.305,150.31,150.255,150.265,122500000.0
2009-11-06 14:38:00,150.265,150.29,150.265,150.285,63500000.0
2009-11-06 14:39:00,150.285,150.305,150.285,150.305,78800000.0
2009-11-06 14:40:00,150.31,150.31,150.29,150.295,154400000.0
2009-11-06 14:41:00,150.295,150.335,150.295,150.31,147200000.0
2009-11-06 14:42:00,150.305,150.395,150.305,150.395,158900000.0
2009-11-06 14:43:00,150.395,150.465,150.38,150.385,240500000.0
2009-11-06 14:44:00,150.385,150.385,150.335,150.365,79700000.0
2009-11-06 14:45:00,150.36,150.39,150.36,150.37,87800000.0
2009-11-06 14:46:00,150.36,150.36,150.35,150.36,72900000.0
2009-11-06 14:47:00,150.36,150.375,150.33,150.335,130200000.0
2009-11-06 14:48:00,150.34,150.34,150.31,150.315,95800000.0
2009-11-06 14:49:00,150.315,150.32,150.315,150.32,26000000.0
2009-11-06 14:50:00,150.32,150.335,150.31,150.33,48600000.0
2009-11-06 14:51:00,150.33,150.33,150.29,150.295,59500000.0
2009-11-06 14:52:00,150.295,150.295,150.26,150.26,73400000.0
2009-11-06 14:53:00,150.26,150.295,150.245,150.29,143800000.0
2009-11-06 14:54:00,150.29,150.295,150.265,150.275,68100000.0
2009-11-06 14:55:00,150.265,150.3,150.255,150.295,103700000.0
2009-11-06 14:56:00,150.295,150.31,150.29,150.295,40000000.0
2009-11-06 14:57:00,150.295,150.3,150.285,150.3,57000000.0
2009-11-06 14:58:00,150.29,150.335,150.285,150.3,110500000.0
2009-11-06 14:59:00,150.3,150.33,150.27,150.33,179600000.0
2009-11-06 15:00:00,150.33,150.365,150.325,150.34,118500000.0
2009-11-06 15:01:00,150.34,150.36,150.315,150.345,146300000.0
2009-11-06 15:02:00,150.34,150.36,150.305,150.31,129900000.0
2009-11-06 15:03:00,150.31,150.315,150.275,150.285,80800000.0
2009-11-06 15:04:00,150.295,150.31,150.285,150.29,65100000.0
2009-11-06 15:05:00,150.29,150.36,150.285,150.34,115600000.0
2009-11-06 15:06:00,150.335,150.34,150.295,150.305,88100000.0
2009-11-06 15:07:00,150.305,150.33,150.285,150.33,75000000.0
2009-11-06 15:08:00,150.33,150.36,150.33,150.355,92500000.0
2009-11-06 15:09:00,150.35,150.39,150.33,150.36,234100000.0
2009-11-06 15:10:00,150.365,150.385,150.345,150.375,113500000.0
2009-11-06 15:11:00,150.37,150.375,150.33,150.335,122800000.0
2009-11-06 15:12:00,150.33,150.35,150.33,150.345,186200000.0
2009-11-06 15:13:00,150.35,150.35,150.285,150.3,84900000.0
2009-11-06 15:14:00,150.3,150.395,150.3,150.39,110900000.0
2009-11-06 15:15:00,150.405,150.405,150.31,150.31,107500000.0
2009-11-06 15:16:00,150.31,150.32,150.295,150.3,171700000.0
2009-11-06 15:17:00,150.3,150.355,150.3,150.345,192900000.0
2009-11-06 15:18:00,150.345,150.36,150.32,150.33,143500000.0
2009-11-06 15:19:00,150.33,150.35,150.31,150.35,220800000.0
2009-11-06 15:20:00,150.345,150.375,150.335,150.335,173900000.0
2009-11-06 15:21:00,150.34,150.345,150.3,150.3,135100000.0
2009-11-06 15:22:00,150.305,150.38,150.275,150.38,245900000.0
2009-11-06 15:23:00,150.38,150.395,150.365,150.37,150100000.0
2009-11-06 15:24:00,150.37,150.37,150.335,150.34,214000000.0
2009-11-06 15:25:00,150.34,150.365,150.325,150.325,234200000.0
2009-11-06 15:26:00,150.33,150.37,150.31,150.35,194400000.0
2009-11-06 15:27:00,150.35,150.38,150.295,150.305,159700000.0
2009-11-06 15:28:00,150.315,150.345,150.285,150.345,116900000.0
2009-11-06 15:29:00,150.345,150.47,149.965,150.005,234400000.0
2009-11-06 15:30:00,150.0,150.0,149.21,149.5,269700000.0
2009-11-06 15:31:00,149.52,149.765,149.355,149.745,291000001.0
2009-11-06 15:32:00,149.735,149.84,149.64,149.69,402200000.0
2009-11-06 15:33:00,149.695,149.695,149.495,149.495,366000001.0
2009-11-06 15:34:00,149.495,149.5,149.23,149.47,352000002.0
2009-11-06 15:35:00,149.475,149.475,148.985,149.015,264700000.0
2009-11-06 15:36:00,149.01,149.13,148.955,149.13,343200000.0
2009-11-06 15:37:00,149.13,149.275,149.125,149.175,278600000.0
2009-11-06 15:38:00,149.185,149.33,149.155,149.27,270200000.0
2009-11-06 15:39:00,149.27,149.285,149.12,149.17,262900000.0
2009-11-06 15:40:00,149.17,149.245,149.105,149.135,184400000.0
2009-11-06 15:41:00,149.135,149.345,149.135,149.34,329500002.0
2009-11-06 15:42:00,149.35,149.405,149.28,149.4,282900000.0
2009-11-06 15:43:00,149.4,149.4,149.18,149.185,306800000.0
2009-11-06 15:44:00,149.185,149.34,149.165,149.32,272500000.0
2009-11-06 15:45:00,149.32,149.445,149.185,149.215,324000000.0
2009-11-06 15:46:00,149.22,149.25,149.1,149.13,285000000.0
2009-11-06 15:47:00,149.13,149.21,149.09,149.095,294400000.0
2009-11-06 15:48:00,149.095,149.19,149.07,149.19,213000000.0
2009-11-06 15:49:00,149.195,149.225,149.08,149.125,233700000.0
2009-11-06 15:50:00,149.125,149.2,149.055,149.07,219100000.0
2009-11-06 15:51:00,149.065,149.105,149.035,149.08,278200000.0
2009-11-06 15:52:00,149.09,149.09,149.04,149.055,283100000.0
2009-11-06 15:53:00,149.06,149.06,148.915,148.95,264000000.0
2009-11-06 15:54:00,148.95,148.995,148.925,148.925,254700000.0
2009-11-06 15:55:00,148.925,148.965,148.91,148.94,282500000.0
2009-11-06 15:56:00,148.94,148.94,148.745,148.87,313700000.0
2009-11-06 15:57:00,148.88,149.06,148.875,149.06,268000000.0
2009-11-06 15:58:00,149.065,149.335,149.055,149.28,295200000.0
2009-11-06 15:59:00,149.285,149.31,149.045,149.105,246400000.0
2009-11-06 16:00:00,149.105,149.11,148.975,148.975,196700000.0
2009-11-06 16:01:00,148.975,149.05,148.95,149.045,190400000.0
2009-11-06 16:02:00,149.045,149.16,149.045,149.125,243000000.0
2009-11-06 16:03:00,149.125,149.195,149.045,149.055,192700000.0
2009-11-06 16:04:00,149.05,149.09,149.0,149.035,226900000.0
2009-11-06 16:05:00,149.03,149.16,149.03,149.13,206400000.0
2009-11-06 16:06:00,149.13,149.145,149.05,149.11,167500000.0
2009-11-06 16:07:00,149.115,149.135,149.08,149.135,200500000.0
2009-11-06 16:08:00,149.13,149.17,149.1,149.165,165000000.0
2009-11-06 16:09:00,149.165,149.175,149.12,149.125,123100000.0
2009-11-06 16:10:00,149.125,149.255,149.125,149.22,183200000.0
2009-11-06 16:11:00,149.215,149.335,149.18,149.325,227000000.0
2009-11-06 16:12:00,149.32,149.44,149.305,149.425,284800000.0
2009-11-06 16:13:00,149.44,149.515,149.325,149.335,266300000.0
2009-11-06 16:14:00,149.33,149.36,149.315,149.32,268300000.0
2009-11-06 16:15:00,149.315,149.32,149.175,149.21,292100000.0
2009-11-06 16:16:00,149.21,149.24,149.19,149.19,140400000.0
2009-11-06 16:17:00,149.19,149.195,149.115,149.12,204000000.0
2009-11-06 16:18:00,149.12,149.12,148.805,149.035,339500000.0
2009-11-06 16:19:00,149.04,149.09,148.945,148.98,285100000.0
2009-11-06 16:20:00,148.98,149.0,148.87,148.895,625900001.0
2009-11-06 16:21:00,148.89,149.02,148.86,148.99,368100000.0
2009-11-06 16:22:00,148.99,148.99,148.9,148.9,198600000.0
2009-11-06 16:23:00,148.905,148.93,148.89,148.905,202100000.0
2009-11-06 16:24:00,148.89,148.95,148.885,148.92,240400000.0
2009-11-06 16:25:00,148.91,148.935,148.885,148.885,212400000.0
2009-11-06 16:26:00,148.885,148.99,148.885,148.985,188000000.0
2009-11-06 16:27:00,148.985,149.08,148.98,149.045,280600000.0
2009-11-06 16:28:00,149.045,149.1,149.015,149.035,260000000.0
2009-11-06 16:29:00,149.03,149.03,148.805,148.93,352400000.0
2009-11-06 16:30:00,148.94,148.94,148.735,148.82,274500000.0
2009-11-06 16:31:00,148.82,148.99,148.78,148.955,281500000.0
2009-11-06 16:32:00,148.96,149.075,148.9,149.065,212100000.0
2009-11-06 16:33:00,149.06,149.065,148.905,148.91,148700000.0
2009-11-06 16:34:00,148.92,148.935,148.79,148.8,209300000.0
2009-11-06 16:35:00,148.805,148.95,148.805,148.92,292700000.0
2009-11-06 16:36:00,148.93,148.965,148.89,148.935,319500000.0
2009-11-06 16:37:00,148.93,149.03,148.915,149.02,239500000.0
2009-11-06 16:38:00,149.02,149.025,148.935,148.99,229700000.0
2009-11-06 16:39:00,148.99,149.03,148.96,148.98,258600000.0
2009-11-06 16:40:00,148.97,149.02,148.97,149.015,210200000.0
2009-11-06 16:41:00,149.015,149.225,149.005,149.215,246500000.0
2009-11-06 16:42:00,149.215,149.275,149.165,149.195,225200000.0
2009-11-06 16:43:00,149.195,149.215,149.145,149.17,212800000.0
2009-11-06 16:44:00,149.16,149.34,149.155,149.32,232200000.0
2009-11-06 16:45:00,149.32,149.495,149.32,149.43,265300000.0
2009-11-06 16:46:00,149.445,149.47,149.345,149.355,280700000.0
2009-11-06 16:47:00,149.355,149.395,149.255,149.365,211900000.0
2009-11-06 16:48:00,149.35,149.41,149.315,149.335,184200000.0
2009-11-06 16:49:00,149.34,149.34,149.21,149.21,206700000.0
2009-11-06 16:50:00,149.215,149.23,149.13,149.23,216500000.0
2009-11-06 16:51:00,149.23,149.285,149.16,149.2,205400000.0
2009-11-06 16:52:00,149.195,149.225,149.095,149.135,221800000.0
2009-11-06 16:53:00,149.13,149.135,149.07,149.095,144000000.0
2009-11-06 16:54:00,149.09,149.15,149.09,149.13,197500000.0
2009-11-06 16:55:00,149.13,149.28,149.13,149.255,245700000.0
2009-11-06 16:56:00,149.255,149.47,149.225,149.355,283300000.0
2009-11-06 16:57:00,149.34,149.355,149.24,149.265,177300000.0
2009-11-06 16:58:00,149.275,149.285,149.165,149.19,165300000.0
2009-11-06 16:59:00,149.19,149.22,149.145,149.21,188400000.0
2009-11-06 17:00:00,149.21,149.3,149.165,149.3,346900000.0
2009-11-06 17:01:00,149.305,149.44,149.305,149.335,297400000.0
2009-11-06 17:02:00,149.335,149.335,149.205,149.245,223900000.0
2009-11-06 17:03:00,149.25,149.295,149.23,149.26,185900000.0
2009-11-06 17:04:00,149.26,149.305,149.205,149.245,151900000.0
2009-11-06 17:05:00,149.24,149.255,149.19,149.245,245400000.0
2009-11-06 17:06:00,149.245,149.34,149.215,149.28,208000000.0
2009-11-06 17:07:00,149.275,149.275,149.12,149.16,211000000.0
2009-11-06 17:08:00,149.15,149.21,149.105,149.17,229900000.0
2009-11-06 17:09:00,149.17,149.185,149.105,149.135,212600000.0
2009-11-06 17:10:00,149.135,149.205,149.12,149.19,178700000.0
2009-11-06 17:11:00,149.19,149.215,149.12,149.135,184800000.0
2009-11-06 17:12:00,149.13,149.17,149.075,149.095,143200000.0
2009-11-06 17:13:00,149.095,149.125,149.04,149.075,206600000.0
2009-11-06 17:14:00,149.08,149.105,149.04,149.105,122800000.0
2009-11-06 17:15:00,149.105,149.105,149.005,149.005,170500000.0
2009-11-06 17:16:00,148.995,149.03,148.965,148.965,150300000.0
2009-11-06 17:17:00,148.975,148.975,148.7,148.75,273700000.0
2009-11-06 17:18:00,148.75,148.825,148.75,148.77,247200000.0
2009-11-06 17:19:00,148.77,148.83,148.74,148.745,153600000.0
2009-11-06 17:20:00,148.75,148.77,148.655,148.755,251800000.0
2009-11-06 17:21:00,148.755,148.9,148.75,148.895,230300000.0
2009-11-06 17:22:00,148.92,148.98,148.885,148.9,236600000.0
2009-11-06 17:23:00,148.905,148.94,148.86,148.87,173800000.0
2009-11-06 17:24:00,148.885,148.96,148.875,148.96,197000000.0
2009-11-06 17:25:00,148.945,148.95,148.82,148.835,208200000.0
2009-11-06 17:26:00,148.825,148.855,148.81,148.83,202600000.0
2009-11-06 17:27:00,148.825,148.825,148.745,148.75,129800000.0
2009-11-06 17:28:00,148.755,148.79,148.735,148.735,107000000.0
2009-11-06 17:29:00,148.735,148.745,148.68,148.695,220400000.0
2009-11-06 17:30:00,148.68,148.68,148.425,148.51,176100000.0
2009-11-06 17:31:00,148.515,148.575,148.515,148.55,254800000.0
2009-11-06 17:32:00,148.55,148.6,148.5,148.595,195300000.0
2009-11-06 17:33:00,148.6,148.71,148.59,148.705,207300000.0
2009-11-06 17:34:00,148.705,148.705,148.635,148.64,176100000.0
2009-11-06 17:35:00,148.64,148.64,148.53,148.55,194400000.0
2009-11-06 17:36:00,148.535,148.555,148.47,148.485,275700000.0
2009-11-06 17:37:00,148.48,148.5,148.465,148.495,111300000.0
2009-11-06 17:38:00,148.495,148.54,148.49,148.495,352300000.0
2009-11-06 17:39:00,148.495,148.545,148.45,148.52,250700000.0
2009-11-06 17:40:00,148.54,148.575,148.495,148.535,207300000.0
2009-11-06 17:41:00,148.53,148.55,148.485,148.485,137700000.0
2009-11-06 17:42:00,148.485,148.49,148.41,148.41,231400000.0
2009-11-06 17:43:00,148.41,148.49,148.405,148.475,233800000.0
2009-11-06 17:44:00,148.475,148.475,148.42,148.45,183900000.0
2009-11-06 17:45:00,148.45,148.46,148.41,148.435,200900000.0
2009-11-06 17:46:00,148.435,148.59,148.435,148.555,208900000.0
2009-11-06 17:47:00,148.555,148.625,148.54,148.62,205500000.0
2009-11-06 17:48:00,148.635,148.7,148.61,148.7,189800000.0
2009-11-06 17:49:00,148.715,148.74,148.67,148.725,202700000.0
2009-11-06 17:50:00,148.73,148.73,148.64,148.69,223900000.0
2009-11-06 17:51:00,148.69,148.71,148.65,148.7,161000000.0
2009-11-06 17:52:00,148.7,148.905,148.685,148.905,228100000.0
2009-11-06 17:53:00,148.905,148.98,148.885,148.92,201600000.0
2009-11-06 17:54:00,148.935,149.035,148.92,149.0,169900000.0
2009-11-06 17:55:00,148.99,148.99,148.905,148.975,254400000.0
2009-11-06 17:56:00,148.985,149.035,148.95,149.02,203400000.0
2009-11-06 17:57:00,149.025,149.035,148.945,149.01,188000000.0
2009-11-06 17:58:00,149.01,149.13,149.01,149.13,226800000.0
2009-11-06 17:59:00,149.125,149.255,149.105,149.195,275800000.0
2009-11-06 18:00:00,149.205,149.215,149.08,149.105,235100000.0
2009-11-06 18:01:00,149.1,149.115,148.985,149.01,224800000.0
2009-11-06 18:02:00,149.0,149.035,148.99,148.99,130300000.0
2009-11-06 18:03:00,148.995,148.995,148.95,148.975,78400000.0
2009-11-06 18:04:00,148.985,149.0,148.93,148.99,155200000.0
2009-11-06 18:05:00,148.99,149.0,148.955,148.955,134800000.0
2009-11-06 18:06:00,148.965,149.0,148.955,148.98,114200000.0
2009-11-06 18:07:00,148.98,149.01,148.94,148.95,200300000.0
2009-11-06 18:08:00,148.95,149.0,148.95,149.0,121000000.0
2009-11-06 18:09:00,149.01,149.085,149.005,149.075,153000000.0
2009-11-06 18:10:00,149.075,149.085,149.005,149.005,109000000.0
2009-11-06 18:11:00,149.015,149.015,148.93,148.975,141900000.0
2009-11-06 18:12:00,148.99,149.005,148.96,149.005,60600000.0
2009-11-06 18:13:00,148.995,149.025,148.94,148.99,155000000.0
2009-11-06 18:14:00,149.0,149.0,148.95,148.95,155100000.0
2009-11-06 18:15:00,148.96,148.975,148.885,148.9,154000000.0
2009-11-06 18:16:00,148.9,148.9,148.88,148.89,119000000.0
2009-11-06 18:17:00,148.9,148.91,148.84,148.88,101500000.0
2009-11-06 18:18:00,148.89,148.91,148.885,148.9,113800000.0
2009-11-06 18:19:00,148.895,148.945,148.885,148.935,137600000.0
2009-11-06 18:20:00,148.94,148.95,148.885,148.935,162400000.0
2009-11-06 18:21:00,148.93,148.95,148.915,148.93,88800000.0
2009-11-06 18:22:00,148.935,148.935,148.89,148.89,71700000.0
2009-11-06 18:23:00,148.885,148.915,148.85,148.865,208400000.0
2009-11-06 18:24:00,148.865,148.915,148.845,148.89,160300000.0
2009-11-06 18:25:00,148.89,148.91,148.835,148.9,90900000.0
2009-11-06 18:26:00,148.9,148.9,148.765,148.855,161700000.0
2009-11-06 18:27:00,148.85,148.87,148.805,148.84,119800000.0
2009-11-06 18:28:00,148.84,148.985,148.84,148.96,192100000.0
2009-11-06 18:29:00,148.97,149.06,148.955,149.05,160100000.0
2009-11-06 18:30:00,149.06,149.06,148.995,149.05,121200000.0
2009-11-06 18:31:00,149.045,149.145,149.015,149.14,197600000.0
2009-11-06 18:32:00,149.14,149.21,149.14,149.21,169900000.0
2009-11-06 18:33:00,149.215,149.28,149.195,149.23,189000000.0
2009-11-06 18:34:00,149.235,149.24,149.025,149.03,203300000.0
2009-11-06 18:35:00,149.03,149.04,148.925,148.93,140600000.0
2009-11-06 18:36:00,148.93,148.995,148.9,148.95,214200000.0
2009-11-06 18:37:00,148.96,149.055,148.935,148.99,246500000.0
2009-11-06 18:38:00,148.985,149.025,148.925,148.965,222800000.0
2009-11-06 18:39:00,148.965,148.98,148.935,148.96,196100000.0
2009-11-06 18:40:00,148.965,149.005,148.925,148.99,150300000.0
2009-11-06 18:41:00,148.985,149.015,148.965,148.965,198700000.0
2009-11-06 18:42:00,148.965,148.995,148.96,148.975,148900000.0
2009-11-06 18:43:00,148.965,149.055,148.955,149.04,193100000.0
2009-11-06 18:44:00,149.055,149.055,148.95,148.98,106600000.0
2009-11-06 18:45:00,148.975,148.99,148.94,148.965,141700000.0
2009-11-06 18:46:00,148.965,148.97,148.95,148.96,89000000.0
2009-11-06 18:47:00,148.96,149.02,148.96,149.015,122200000.0
2009-11-06 18:48:00,149.015,149.015,148.93,148.94,62400000.0
2009-11-06 18:49:00,148.94,148.975,148.935,148.96,68800000.0
2009-11-06 18:50:00,148.95,148.965,148.93,148.96,49700000.0
2009-11-06 18:51:00,148.95,148.995,148.945,148.99,66400000.0
2009-11-06 18:52:00,148.99,149.065,148.965,149.035,132400000.0
2009-11-06 18:53:00,149.03,149.06,149.02,149.05,93500000.0
2009-11-06 18:54:00,149.05,149.11,149.045,149.1,73400000.0
2009-11-06 18:55:00,149.1,149.1,149.03,149.03,84500000.0
2009-11-06 18:56:00,149.025,149.065,149.02,149.065,99500000.0
2009-11-06 18:57:00,149.07,149.07,149.04,149.055,67800000.0
2009-11-06 18:58:00,149.055,149.055,149.01,149.015,115100000.0
2009-11-06 18:59:00,149.01,149.025,148.99,149.02,60600000.0
2009-11-06 19:00:00,149.02,149.045,149.0,149.015,97800000.0
2009-11-06 19:01:00,149.015,149.03,148.985,148.99,41500000.0
2009-11-06 19:02:00,148.985,149.0,148.98,148.995,20800000.0
2009-11-06 19:03:00,148.985,149.005,148.98,148.995,124000000.0
2009-11-06 19:04:00,149.0,149.025,148.99,148.99,74400000.0
2009-11-06 19:05:00,148.975,149.02,148.975,149.02,70100000.0
2009-11-06 19:06:00,149.035,149.055,149.03,149.055,60400000.0
2009-11-06 19:07:00,149.05,149.13,149.05,149.11,122300000.0
2009-11-06 19:08:00,149.105,149.155,149.105,149.15,99900000.0
2009-11-06 19:09:00,149.15,149.175,149.125,149.16,105100000.0
2009-11-06 19:10:00,149.165,149.2,149.165,149.19,64200000.0
2009-11-06 19:11:00,149.2,149.215,149.175,149.215,131300000.0
2009-11-06 19:12:00,149.215,149.225,149.175,149.175,54300000.0
2009-11-06 19:13:00,149.17,149.19,149.13,149.13,52300000.0
2009-11-06 19:14:00,149.125,149.15,149.085,149.1,144200000.0
2009-11-06 19:15:00,149.1,149.11,149.065,149.065,74700000.0
2009-11-06 19:16:00,149.06,149.12,149.06,149.095,148600000.0
2009-11-06 19:17:00,149.09,149.09,149.055,149.06,112300000.0
2009-11-06 19:18:00,149.055,149.055,148.965,148.965,57900000.0
2009-11-06 19:19:00,148.965,149.045,148.965,149.035,85800000.0
2009-11-06 19:20:00,149.035,149.035,149.01,149.03,69400000.0
2009-11-06 19:21:00,149.025,149.045,149.0,149.045,124700000.0
2009-11-06 19:22:00,149.045,149.085,149.015,149.08,131300000.0
2009-11-06 19:23:00,149.08,149.08,149.04,149.04,58400000.0
2009-11-06 19:24:00,149.04,149.09,149.04,149.075,70900000.0
2009-11-06 19:25:00,149.08,149.085,149.045,149.045,79600000.0
2009-11-06 19:26:00,149.05,149.1,149.05,149.05,99600000.0
2009-11-06 19:27:00,149.05,149.105,149.05,149.105,99600000.0
2009-11-06 19:28:00,149.115,149.16,149.115,149.135,115900000.0
2009-11-06 19:29:00,149.14,149.14,149.11,149.125,143900000.0
2009-11-06 19:30:00,149.125,149.145,149.11,149.12,172200000.0
2009-11-06 19:31:00,149.12,149.15,149.11,149.15,132800000.0
2009-11-06 19:32:00,149.16,149.175,149.14,149.17,52400000.0
2009-11-06 19:33:00,149.175,149.195,149.17,149.19,102200000.0
2009-11-06 19:34:00,149.185,149.205,149.13,149.13,68700000.0
2009-11-06 19:35:00,149.13,149.16,149.11,149.125,146600000.0
2009-11-06 19:36:00,149.135,149.165,149.135,149.155,87100000.0
2009-11-06 19:37:00,149.155,149.16,149.125,149.145,86700000.0
2009-11-06 19:38:00,149.145,149.145,149.105,149.125,172500000.0
2009-11-06 19:39:00,149.125,149.14,149.095,149.11,139000000.0
2009-11-06 19:40:00,149.11,149.115,149.09,149.095,134500000.0
2009-11-06 19:41:00,149.095,149.095,149.05,149.08,80900000.0
2009-11-06 19:42:00,149.08,149.09,149.035,149.035,95800000.0
2009-11-06 19:43:00,149.03,149.06,149.03,149.06,125700000.0
2009-11-06 19:44:00,149.055,149.125,149.055,149.1,154800000.0
2009-11-06 19:45:00,149.1,149.12,149.095,149.11,68800000.0
2009-11-06 19:46:00,149.105,149.13,149.095,149.125,71800000.0
2009-11-06 19:47:00,149.125,149.19,149.11,149.175,96000000.0
2009-11-06 19:48:00,149.175,149.19,149.16,149.165,49200000.0
2009-11-06 19:49:00,149.165,149.17,149.12,149.13,118600000.0
2009-11-06 19:50:00,149.125,149.14,149.12,149.135,72500000.0
2009-11-06 19:51:00,149.145,149.19,149.135,149.18,158800000.0
2009-11-06 19:52:00,149.175,149.185,149.175,149.18,65900000.0
2009-11-06 19:53:00,149.18,149.195,149.16,149.17,83800000.0
2009-11-06 19:54:00,149.155,149.16,149.11,149.13,89400000.0
2009-11-06 19:55:00,149.125,149.185,149.125,149.175,136500000.0
2009-11-06 19:56:00,149.175,149.18,149.155,149.18,90800000.0
2009-11-06 19:57:00,149.18,149.205,149.18,149.195,93100000.0
2009-11-06 19:58:00,149.195,149.205,149.19,149.205,117200000.0
2009-11-06 19:59:00,149.205,149.22,149.14,149.16,154500000.0
2009-11-06 20:00:00,149.16,149.18,149.15,149.165,139500000.0
2009-11-06 20:01:00,149.165,149.17,149.12,149.13,117300000.0
2009-11-06 20:02:00,149.13,149.145,149.11,149.115,84400000.0
2009-11-06 20:03:00,149.125,149.13,149.11,149.125,97000000.0
2009-11-06 20:04:00,149.115,149.115,149.1,149.11,56100000.0
2009-11-06 20:05:00,149.105,149.135,149.105,149.12,105200000.0
2009-11-06 20:06:00,149.13,149.155,149.12,149.135,81500000.0
2009-11-06 20:07:00,149.14,149.175,149.13,149.165,108700000.0
2009-11-06 20:08:00,149.165,149.18,149.165,149.165,60300000.0
2009-11-06 20:09:00,149.165,149.175,149.155,149.155,87900000.0
2009-11-06 20:10:00,149.155,149.16,149.145,149.15,65500000.0
2009-11-06 20:11:00,149.145,149.15,149.13,149.135,139500000.0
2009-11-06 20:12:00,149.135,149.175,149.13,149.175,90700000.0
2009-11-06 20:13:00,149.175,149.19,149.15,149.15,46700000.0
2009-11-06 20:14:00,149.15,149.17,149.14,149.165,42700000.0
2009-11-06 20:15:00,149.165,149.17,149.145,149.145,45500000.0
2009-11-06 20:16:00,149.135,149.145,149.135,149.145,17000000.0
2009-11-06 20:17:00,149.145,149.18,149.13,149.175,168200000.0
2009-11-06 20:18:00,149.175,149.18,149.15,149.15,92700000.0
2009-11-06 20:19:00,149.15,149.175,149.13,149.14,112300000.0
2009-11-06 20:20:00,149.14,149.15,149.125,149.135,168600000.0
2009-11-06 20:21:00,149.135,149.145,149.12,149.135,131400000.0
2009-11-06 20:22:00,149.135,149.15,149.125,149.13,62200000.0
2009-11-06 20:23:00,149.13,149.155,149.125,149.13,129000000.0
2009-11-06 20:24:00,149.13,149.135,149.11,149.13,96200000.0
2009-11-06 20:25:00,149.125,149.14,149.105,149.12,114600000.0
2009-11-06 20:26:00,149.12,149.16,149.12,149.155,149200000.0
2009-11-06 20:27:00,149.15,149.15,149.11,149.11,56900000.0
2009-11-06 20:28:00,149.115,149.125,149.115,149.115,33800000.0
2009-11-06 20:29:00,149.13,149.16,149.12,149.135,115000000.0
2009-11-06 20:30:00,149.135,149.19,149.125,149.18,144300000.0
2009-11-06 20:31:00,149.18,149.18,149.155,149.16,88500000.0
2009-11-06 20:32:00,149.16,149.185,149.16,149.175,41100000.0
2009-11-06 20:33:00,149.185,149.19,149.15,149.16,100500000.0
2009-11-06 20:34:00,149.155,149.17,149.14,149.14,136200000.0
2009-11-06 20:35:00,149.14,149.155,149.13,149.155,75400000.0
2009-11-06 20:36:00,149.15,149.165,149.13,149.155,114100000.0
2009-11-06 20:37:00,149.155,149.155,149.12,149.125,97900000.0
2009-11-06 20:38:00,149.14,149.155,149.14,149.14,67800000.0
2009-11-06 20:39:00,149.14,149.14,149.1,149.11,123200000.0
2009-11-06 20:40:00,149.11,149.135,149.095,149.12,114900000.0
2009-11-06 20:41:00,149.115,149.145,149.115,149.145,59300000.0
2009-11-06 20:42:00,149.145,149.155,149.14,149.14,62600000.0
2009-11-06 20:43:00,149.14,149.15,149.135,149.145,39000000.0
2009-11-06 20:44:00,149.145,149.19,149.145,149.15,77900000.0
2009-11-06 20:45:00,149.15,149.19,149.15,149.18,158000000.0
2009-11-06 20:46:00,149.18,149.18,149.14,149.14,89500000.0
2009-11-06 20:47:00,149.14,149.18,149.135,149.16,81400000.0
2009-11-06 20:48:00,149.16,149.2,149.16,149.17,111400000.0
2009-11-06 20:49:00,149.17,149.175,149.125,149.13,85700000.0
2009-11-06 20:50:00,149.145,149.155,149.12,149.125,104700000.0
2009-11-06 20:51:00,149.125,149.13,149.105,149.115,56900000.0
2009-11-06 20:52:00,149.105,149.14,149.095,149.13,108000000.0
2009-11-06 20:53:00,149.13,149.175,149.12,149.16,90800000.0
2009-11-06 20:54:00,149.16,149.165,149.15,149.15,72300000.0
2009-11-06 20:55:00,149.17,149.185,149.17,149.185,76000000.0
2009-11-06 20:56:00,149.185,149.185,149.15,149.165,70600000.0
2009-11-06 20:57:00,149.16,149.16,149.135,149.155,101500000.0
2009-11-06 20:58:00,149.16,149.16,149.155,149.155,105300000.0
2009-11-06 20:59:00,149.165,149.185,149.165,149.18,59200000.0
2009-11-06 21:00:00,149.18,149.195,149.175,149.19,151000000.0
2009-11-06 21:01:00,149.19,149.19,149.175,149.18,116200000.0
2009-11-06 21:02:00,149.18,149.185,149.15,149.165,88000000.0
2009-11-06 21:03:00,149.16,149.18,149.155,149.17,94800000.0
2009-11-06 21:04:00,149.17,149.175,149.135,149.17,57900000.0
2009-11-06 21:05:00,149.16,149.185,149.125,149.125,94200000.0
2009-11-06 21:06:00,149.125,149.16,149.115,149.16,86600000.0
2009-11-06 21:07:00,149.16,149.18,149.16,149.17,107300000.0
2009-11-06 21:08:00,149.165,149.17,149.15,149.15,59100000.0
2009-11-06 21:09:00,149.15,149.205,149.15,149.16,216000000.0
2009-11-06 21:10:00,149.16,149.17,149.145,149.155,136000000.0
2009-11-06 21:11:00,149.155,149.155,149.13,149.155,81200000.0
2009-11-06 21:12:00,149.16,149.18,149.15,149.175,79100000.0
2009-11-06 21:13:00,149.17,149.175,149.155,149.155,13600000.0
2009-11-06 21:14:00,149.15,149.16,149.14,149.155,135000000.0
2009-11-06 21:15:00,149.155,149.16,149.14,149.14,40400000.0
2009-11-06 21:16:00,149.135,149.14,149.135,149.14,45600000.0
2009-11-06 21:17:00,149.14,149.15,149.14,149.145,69400000.0
2009-11-06 21:18:00,149.145,149.175,149.14,149.165,135400000.0
2009-11-06 21:19:00,149.165,149.185,149.16,149.17,37100000.0
2009-11-06 21:20:00,149.165,149.165,149.11,149.135,97800000.0
2009-11-06 21:21:00,149.13,149.16,149.13,149.16,26700000.0
2009-11-06 21:22:00,149.16,149.16,149.145,149.145,24800000.0
2009-11-06 21:23:00,149.15,149.15,149.13,149.13,37600000.0
2009-11-06 21:24:00,149.13,149.135,149.13,149.13,25800000.0
2009-11-06 21:25:00,149.13,149.16,149.125,149.16,85600000.0
2009-11-06 21:26:00,149.165,149.165,149.135,149.135,79100000.0
2009-11-06 21:27:00,149.15,149.155,149.12,149.135,79000000.0
2009-11-06 21:28:00,149.135,149.135,149.125,149.125,32100000.0
2009-11-06 21:29:00,149.13,149.15,149.125,149.15,62300000.0
2009-11-06 21:30:00,149.14,149.15,149.125,149.15,77600000.0
2009-11-06 21:31:00,149.15,149.16,149.145,149.16,32400000.0
2009-11-06 21:32:00,149.16,149.175,149.145,149.16,72900000.0
2009-11-06 21:33:00,149.155,149.185,149.14,149.165,139000000.0
2009-11-06 21:34:00,149.165,149.17,149.16,149.165,82400000.0
2009-11-06 21:35:00,149.165,149.165,149.145,149.145,98100000.0
2009-11-06 21:36:00,149.145,149.18,149.135,149.18,90300000.0
2009-11-06 21:37:00,149.185,149.195,149.18,149.19,49300000.0
2009-11-06 21:38:00,149.19,149.22,149.19,149.21,152500000.0
2009-11-06 21:39:00,149.215,149.27,149.21,149.27,117200000.0
2009-11-06 21:40:00,149.27,149.29,149.265,149.275,142300000.0
2009-11-06 21:41:00,149.275,149.275,149.265,149.265,46200000.0
2009-11-06 21:42:00,149.265,149.34,149.26,149.315,82600000.0
2009-11-06 21:43:00,149.315,149.34,149.315,149.325,75900000.0
2009-11-06 21:44:00,149.325,149.325,149.305,149.305,16100000.0
2009-11-06 21:45:00,149.305,149.315,149.3,149.315,38800000.0
2009-11-06 21:46:00,149.3,149.31,149.28,149.305,104500000.0
2009-11-06 21:47:00,149.305,149.375,149.305,149.37,130400000.0
2009-11-06 21:48:00,149.36,149.37,149.345,149.355,119900000.0
2009-11-06 21:49:00,149.355,149.355,149.34,149.345,70600000.0
2009-11-06 21:50:00,149.345,149.36,149.33,149.355,153000000.0
2009-11-06 21:51:00,149.36,149.375,149.345,149.355,164200000.0
2009-11-06 21:52:00,149.355,149.375,149.355,149.365,170500000.0
2009-11-06 21:53:00,149.36,149.37,149.335,149.335,63700000.0
2009-11-06 21:54:00,149.335,149.34,149.31,149.315,127400000.0
2009-11-06 21:55:00,149.32,149.335,149.31,149.32,84700000.0
2009-11-06 21:56:00,149.32,149.33,149.3,149.3,86800000.0
2009-11-06 21:57:00,149.3,149.305,149.275,149.295,167000000.0
2009-11-06 21:58:00,149.295,149.305,149.29,149.3,39800000.0
2009-11-06 21:59:00,149.3,149.35,149.3,149.34,116300000.0
2009-11-06 22:00:00,149.345,149.35,149.18,149.235,179600000.0
2009-11-06 22:01:00,149.235,149.24,149.195,149.225,97200000.0
2009-11-06 22:02:00,149.225,149.25,149.225,149.25,51200000.0
2009-11-06 22:03:00,149.25,149.265,149.225,149.25,51700000.0
2009-11-06 22:04:00,149.245,149.285,149.245,149.28,67400000.0
2009-11-06 22:05:00,149.31,149.37,149.305,149.36,87700000.0
2009-11-06 22:06:00,149.36,149.38,149.35,149.38,58800000.0
2009-11-06 22:07:00,149.38,149.38,149.365,149.37,43300000.0
2009-11-06 22:08:00,149.355,149.355,149.32,149.33,74100000.0
2009-11-06 22:09:00,149.335,149.355,149.325,149.34,121900000.0
2009-11-06 22:10:00,149.34,149.35,149.31,149.315,72000000.0
2009-11-06 22:11:00,149.315,149.325,149.29,149.325,71800000.0
2009-11-06 22:12:00,149.32,149.33,149.21,149.23,159300000.0
2009-11-06 22:13:00,149.235,149.305,149.235,149.295,42300000.0
2009-11-06 22:14:00,149.305,149.31,149.27,149.27,93600000.0
2009-11-06 22:15:00,149.27,149.295,149.27,149.28,51900000.0
2009-11-06 22:16:00,149.28,149.28,149.26,149.26,118200000.0
2009-11-06 22:17:00,149.26,149.325,149.26,149.305,99500000.0
2009-11-06 22:18:00,149.305,149.305,149.26,149.26,54100000.0
2009-11-06 22:19:00,149.26,149.28,149.26,149.275,45200000.0
2009-11-06 22:20:00,149.275,149.295,149.26,149.26,123100000.0
2009-11-06 22:21:00,149.26,149.285,149.26,149.27,107300000.0
2009-11-06 22:22:00,149.27,149.325,149.27,149.305,122700000.0
2009-11-06 22:23:00,149.305,149.32,149.305,149.315,43100000.0
2009-11-06 22:24:00,149.31,149.31,149.29,149.305,73000000.0
2009-11-06 22:25:00,149.31,149.31,149.29,149.3,19500000.0
2009-11-06 22:26:00,149.3,149.3,149.3,149.3,8400000.0
2009-11-06 22:27:00,149.295,149.31,149.29,149.295,40300000.0
2009-11-06 22:28:00,149.29,149.305,149.285,149.295,65200000.0
2009-11-06 22:29:00,149.285,149.29,149.265,149.27,100800000.0
2009-11-06 22:30:00,149.275,149.275,149.25,149.25,91300000.0
2009-11-06 22:31:00,149.255,149.265,149.23,149.25,65700000.0
2009-11-06 22:32:00,149.25,149.26,149.235,149.24,30600000.0
2009-11-06 22:33:00,149.245,149.255,149.235,149.24,29400000.0
2009-11-06 22:34:00,149.235,149.24,149.235,149.24,18100000.0
2009-11-06 22:35:00,149.24,149.24,149.21,149.22,91600000.0
2009-11-06 22:36:00,149.22,149.23,149.215,149.22,51400000.0
2009-11-06 22:37:00,149.22,149.26,149.215,149.26,109000000.0
2009-11-06 22:38:00,149.26,149.29,149.26,149.28,54000000.0
2009-11-06 22:39:00,149.29,149.29,149.265,149.27,89000000.0
2009-11-06 22:40:00,149.265,149.285,149.265,149.285,56700000.0
2009-11-06 22:41:00,149.285,149.335,149.285,149.335,114900000.0
2009-11-06 22:42:00,149.335,149.355,149.335,149.345,86700000.0
2009-11-06 22:43:00,149.35,149.36,149.345,149.355,21000000.0
2009-11-06 22:44:00,149.37,149.39,149.37,149.39,35400000.0
2009-11-06 22:45:00,149.38,149.4,149.37,149.375,132500000.0
2009-11-06 22:46:00,149.38,149.39,149.37,149.38,65300000.0
2009-11-06 22:47:00,149.375,149.405,149.375,149.395,57800000.0
2009-11-06 22:48:00,149.395,149.415,149.385,149.405,150200000.0
2009-11-06 22:49:00,149.4,149.41,149.395,149.405,57800000.0
2009-11-06 22:50:00,149.405,149.41,149.4,149.405,120800000.0
2009-11-06 22:51:00,149.405,149.45,149.405,149.44,110200000.0
2009-11-06 22:52:00,149.44,149.44,149.415,149.42,28900000.0
2009-11-06 22:53:00,149.41,149.45,149.41,149.45,76100000.0
2009-11-06 22:54:00,149.45,149.45,149.42,149.425,106400000.0
2009-11-06 22:55:00,149.43,149.43,149.415,149.415,91100000.0
2009-11-06 22:56:00,149.415,149.425,149.38,149.38,73500000.0
2009-11-06 22:57:00,149.385,149.41,149.385,149.405,72000000.0
2009-11-06 22:58:00,149.405,149.415,149.38,149.39,38600000.0
2009-11-06 22:59:00,149.385,149.4,149.365,149.395,88200000.0
2009-11-06 23:00:00,149.395,149.395,149.395,149.395,1000000.0
2009-11-06 23:01:00,149.361,149.385,149.327,149.346,34000000.0
2009-11-06 23:02:00,149.346,149.382,149.317,149.377,40800000.0
2009-11-06 23:03:00,149.382,149.418,149.343,149.375,51800000.0
2009-11-06 23:04:00,149.379,149.44,149.356,149.413,32200000.0
2009-11-06 23:05:00,149.423,149.43,149.39,149.4,49300000.0
2009-11-06 23:06:00,149.384,149.416,149.356,149.376,122000000.0
2009-11-06 23:07:00,149.343,149.411,149.343,149.406,49900000.0
2009-11-06 23:08:00,149.4,149.4,149.324,149.366,65400000.0
2009-11-06 23:09:00,149.329,149.367,149.249,149.286,92300000.0
2009-11-06 23:10:00,149.293,149.402,149.265,149.382,17400000.0
2009-11-06 23:11:00,149.342,149.355,149.288,149.321,38200000.0
2009-11-06 23:12:00,149.287,149.309,149.25,149.297,120600000.0
2009-11-06 23:13:00,149.31,149.346,149.266,149.305,99200000.0
2009-11-06 23:14:00,149.31,149.372,149.299,149.355,88600000.0
2009-11-06 23:15:00,149.358,149.403,149.311,149.361,57700000.0
2009-11-06 23:16:00,149.412,149.445,149.346,149.38,48900000.0
2009-11-06 23:17:00,149.376,149.443,149.356,149.402,67900000.0
2009-11-06 23:18:00,149.363,149.433,149.358,149.405,66700000.0
2009-11-06 23:19:00,149.4,149.426,149.366,149.395,71200000.0
2009-11-06 23:20:00,149.399,149.415,149.367,149.415,38300000.0
2009-11-06 23:21:00,149.4,149.421,149.362,149.392,48200000.0
2009-11-06 23:22:00,149.41,149.428,149.383,149.408,9400000.0
2009-11-06 23:23:00,149.415,149.431,149.372,149.406,43500000.0
2009-11-06 23:24:00,149.382,149.399,149.34,149.374,110900000.0
2009-11-06 23:25:00,149.367,149.398,149.338,149.367,22200000.0
2009-11-06 23:26:00,149.372,149.409,149.345,149.397,22000000.0
2009-11-06 23:27:00,149.41,149.417,149.334,149.373,64100000.0
2009-11-06 23:28:00,149.39,149.404,149.342,149.38,78600000.0
2009-11-06 23:29:00,149.405,149.46,149.398,149.444,107600000.0
2009-11-06 23:30:00,149.423,149.434,149.392,149.404,72100000.0
2009-11-06 23:31:00,149.408,149.426,149.366,149.395,51300000.0
2009-11-06 23:32:00,149.388,149.42,149.342,149.397,46800000.0
2009-11-06 23:33:00,149.397,149.415,149.355,149.366,40500000.0
2009-11-06 23:34:00,149.355,149.399,149.348,149.389,17800000.0
2009-11-06 23:35:00,149.368,149.389,149.321,149.364,44000000.0
2009-11-06 23:36:00,149.349,149.405,149.337,149.367,71000000.0
2009-11-06 23:37:00,149.404,149.418,149.346,149.377,54200000.0
2009-11-06 23:38:00,149.378,149.401,149.352,149.352,81300000.0
2009-11-06 23:39:00,149.381,149.393,149.339,149.366,64400000.0
2009-11-06 23:40:00,149.377,149.406,149.344,149.371,26600000.0
2009-11-06 23:41:00,149.378,149.405,149.359,149.405,11000000.0
2009-11-06 23:42:00,149.392,149.402,149.378,149.402,12080000.0
2009-11-06 23:43:00,149.415,149.418,149.361,149.395,56000000.0
2009-11-06 23:44:00,149.403,149.413,149.373,149.392,53300000.0
2009-11-06 23:45:00,149.401,149.415,149.365,149.399,52100000.0
2009-11-06 23:46:00,149.412,149.432,149.372,149.412,41400000.0
2009-11-06 23:47:00,149.413,149.428,149.399,149.399,12400000.0
2009-11-06 23:48:00,149.375,149.42,149.375,149.42,33900000.0
2009-11-06 23:49:00,149.371,149.413,149.371,149.403,18500000.0
2009-11-06 23:50:00,149.402,149.423,149.379,149.394,17900000.0
2009-11-06 23:51:00,149.354,149.41,149.349,149.395,32100000.0
2009-11-06 23:52:00,149.385,149.391,149.294,149.382,104080000.0
2009-11-06 23:53:00,149.371,149.381,149.306,149.367,58000000.0
2009-11-06 23:54:00,149.34,149.394,149.329,149.33,102380000.0
2009-11-06 23:55:00,149.36,149.38,149.303,149.303,29200000.0
2009-11-06 23:56:00,149.325,149.346,149.272,149.272,13100000.0
2009-11-06 23:57:00,149.287,149.334,149.241,149.268,16300000.0
2009-11-06 23:58:00,149.269,149.269,149.229,149.233,11800000.0
2009-11-06 23:59:00,149.259,149.309,149.147,149.256,46600000.0
2009-11-09 00:00:00,149.925,149.925,149.91,149.91,18000000.0
2009-11-09 00:01:00,149.915,149.955,149.915,149.955,26200000.0
2009-11-09 00:02:00,149.95,150.025,149.95,150.02,50400000.0
2009-11-09 00:03:00,150.015,150.015,150.005,150.015,21100000.0
2009-11-09 00:04:00,150.015,150.015,149.945,149.96,29000000.0
2009-11-09 00:05:00,149.96,149.965,149.93,149.95,39500000.0
2009-11-09 00:06:00,149.95,149.965,149.945,149.945,41700000.0
2009-11-09 00:07:00,149.94,149.94,149.835,149.84,59400000.0
2009-11-09 00:08:00,149.84,149.84,149.545,149.65,78300000.0
2009-11-09 00:09:00,149.65,149.675,149.64,149.675,19200000.0
2009-11-09 00:10:00,149.675,149.725,149.655,149.67,22200000.0
2009-11-09 00:11:00,149.725,149.725,149.645,149.655,33600000.0
2009-11-09 00:12:00,149.645,149.68,149.605,149.615,34200000.0
2009-11-09 00:13:00,149.615,149.62,149.57,149.615,53500000.0
2009-11-09 00:14:00,149.495,149.68,149.495,149.67,21700000.0
2009-11-09 00:15:00,149.675,149.705,149.615,149.615,32200000.0
2009-11-09 00:16:00,149.645,149.725,149.645,149.7,31800000.0
2009-11-09 00:17:00,149.7,149.71,149.67,149.675,28000000.0
2009-11-09 00:18:00,149.69,149.69,149.62,149.645,32400000.0
2009-11-09 00:19:00,149.635,149.635,149.62,149.625,7000000.0
2009-11-09 00:20:00,149.62,149.645,149.595,149.635,32200000.0
2009-11-09 00:21:00,149.64,149.645,149.5,149.595,32200000.0
2009-11-09 00:22:00,149.595,149.6,149.56,149.595,28100000.0
2009-11-09 00:23:00,149.595,149.595,149.59,149.595,9800000.0
2009-11-09 00:24:00,149.595,149.6,149.59,149.595,9600000.0
2009-11-09 00:25:00,149.595,149.61,149.595,149.61,14600000.0
2009-11-09 00:26:00,149.605,149.65,149.59,149.64,15500000.0
2009-11-09 00:27:00,149.635,149.635,149.63,149.63,16000000.0
2009-11-09 00:28:00,149.63,149.63,149.63,149.63,11800000.0
2009-11-09 00:29:00,149.63,149.675,149.61,149.64,17000000.0
2009-11-09 00:30:00,149.635,149.635,149.58,149.585,43900000.0
2009-11-09 00:31:00,149.59,149.605,149.58,149.59,21700000.0
2009-11-09 00:32:00,149.585,149.6,149.585,149.6,25600000.0
2009-11-09 00:33:00,149.595,149.61,149.585,149.585,28700000.0
2009-11-09 00:34:00,149.595,149.61,149.595,149.605,18800000.0
2009-11-09 00:35:00,149.61,149.62,149.59,149.605,34300000.0
2009-11-09 00:36:00,149.61,149.64,149.605,149.605,31500000.0
2009-11-09 00:37:00,149.605,149.615,149.59,149.59,28200000.0
2009-11-09 00:38:00,149.59,149.6,149.59,149.595,10800000.0
2009-11-09 00:39:00,149.595,149.625,149.555,149.6,35200000.0
2009-11-09 00:40:00,149.6,149.615,149.6,149.615,15200000.0
2009-11-09 00:41:00,149.615,149.625,149.6,149.6,11400000.0
2009-11-09 00:42:00,149.6,149.62,149.6,149.605,7500000.0
2009-11-09 00:43:00,149.605,149.63,149.605,149.63,11000000.0
2009-11-09 00:44:00,149.655,149.665,149.62,149.625,12290000.0
2009-11-09 00:45:00,149.625,149.625,149.625,149.625,2800000.0
2009-11-09 00:46:00,149.59,149.625,149.59,149.59,19800000.0
2009-11-09 00:47:00,149.59,149.605,149.58,149.58,10600000.0
2009-11-09 00:48:00,149.575,149.575,149.485,149.485,50200000.0
2009-11-09 00:49:00,149.485,149.545,149.485,149.54,38200000.0
2009-11-09 00:50:00,149.54,149.54,149.51,149.54,19400000.0
2009-11-09 00:51:00,149.54,149.565,149.5,149.515,29600000.0
2009-11-09 00:52:00,149.52,149.55,149.52,149.53,16900000.0
2009-11-09 00:53:00,149.53,149.53,149.52,149.52,17400000.0
2009-11-09 00:54:00,149.52,149.59,149.48,149.53,31100000.0
2009-11-09 00:55:00,149.52,149.52,149.49,149.49,4600000.0
2009-11-09 00:56:00,149.5,149.5,149.495,149.495,4200000.0
2009-11-09 00:57:00,149.49,149.495,149.47,149.475,11200000.0
2009-11-09 00:58:00,149.475,149.525,149.47,149.525,29600000.0
2009-11-09 00:59:00,149.525,149.6,149.515,149.57,45500000.0
2009-11-09 01:00:00,149.57,149.58,149.505,149.505,49600000.0
2009-11-09 01:01:00,149.505,149.54,149.5,149.54,24600000.0
2009-11-09 01:02:00,149.535,149.545,149.47,149.48,78400000.0
2009-11-09 01:03:00,149.47,149.49,149.4,149.41,92200000.0
2009-11-09 01:04:00,149.42,149.48,149.365,149.42,110200000.0
2009-11-09 01:05:00,149.415,149.43,149.375,149.39,70000000.0
2009-11-09 01:06:00,149.395,149.455,149.37,149.38,89100000.0
2009-11-09 01:07:00,149.385,149.42,149.375,149.4,43400000.0
2009-11-09 01:08:00,149.39,149.41,149.375,149.39,20400000.0
2009-11-09 01:09:00,149.39,149.42,149.355,149.38,107600000.0
2009-11-09 01:10:00,149.385,149.405,149.385,149.39,31600000.0
2009-11-09 01:11:00,149.41,149.41,149.38,149.39,21200000.0
2009-11-09 01:12:00,149.39,149.42,149.39,149.4,19000000.0
2009-11-09 01:13:00,149.4,149.41,149.365,149.405,43700000.0
2009-11-09 01:14:00,149.405,149.415,149.355,149.4,98200000.0
2009-11-09 01:15:00,149.4,149.4,149.33,149.34,54600000.0
2009-11-09 01:16:00,149.335,149.38,149.32,149.335,66900000.0
2009-11-09 01:17:00,149.33,149.355,149.325,149.33,61800000.0
2009-11-09 01:18:00,149.33,149.35,149.325,149.335,54100000.0
2009-11-09 01:19:00,149.345,149.37,149.34,149.34,37600000.0
2009-11-09 01:20:00,149.345,149.36,149.325,149.355,104000000.0
2009-11-09 01:21:00,149.355,149.355,149.255,149.265,140700000.0
2009-11-09 01:22:00,149.26,149.28,149.225,149.23,76500000.0
2009-11-09 01:23:00,149.23,149.265,149.23,149.26,63200000.0
2009-11-09 01:24:00,149.26,149.29,149.26,149.27,52300000.0
2009-11-09 01:25:00,149.27,149.33,149.27,149.31,103200000.0
2009-11-09 01:26:00,149.31,149.325,149.305,149.31,57400000.0
2009-11-09 01:27:00,149.305,149.34,149.3,149.34,53400000.0
2009-11-09 01:28:00,149.36,149.41,149.345,149.37,76900000.0
2009-11-09 01:29:00,149.355,149.39,149.34,149.375,38600000.0
2009-11-09 01:30:00,149.39,149.46,149.39,149.46,52100000.0
2009-11-09 01:31:00,149.46,149.515,149.46,149.5,51900000.0
2009-11-09 01:32:00,149.485,149.485,149.46,149.465,79500000.0
2009-11-09 01:33:00,149.465,149.48,149.435,149.435,67000000.0
2009-11-09 01:34:00,149.435,149.445,149.42,149.42,31700000.0
2009-11-09 01:35:00,149.435,149.44,149.39,149.43,57600000.0
2009-11-09 01:36:00,149.43,149.435,149.415,149.435,16100000.0
2009-11-09 01:37:00,149.435,149.435,149.435,149.435,2800000.0
2009-11-09 01:38:00,149.435,149.435,149.385,149.385,46800000.0
2009-11-09 01:39:00,149.385,149.42,149.375,149.41,38800000.0
2009-11-09 01:40:00,149.41,149.44,149.41,149.435,66200000.0
2009-11-09 01:41:00,149.435,149.47,149.435,149.47,62400000.0
2009-11-09 01:42:00,149.46,149.47,149.46,149.47,7200000.0
2009-11-09 01:43:00,149.46,149.49,149.46,149.48,35800000.0
2009-11-09 01:44:00,149.48,149.52,149.47,149.52,143900000.0
2009-11-09 01:45:00,149.53,149.58,149.515,149.55,82900000.0
2009-11-09 01:46:00,149.56,149.615,149.55,149.595,80800000.0
2009-11-09 01:47:00,149.595,149.6,149.575,149.6,25200000.0
2009-11-09 01:48:00,149.595,149.595,149.46,149.46,98300000.0
2009-11-09 01:49:00,149.465,149.47,149.45,149.45,22000000.0
2009-11-09 01:50:00,149.465,149.465,149.465,149.465,4800000.0
2009-11-09 01:51:00,149.465,149.47,149.465,149.47,9200000.0
2009-11-09 01:52:00,149.47,149.505,149.47,149.5,31200000.0
2009-11-09 01:53:00,149.495,149.495,149.435,149.44,55400000.0
2009-11-09 01:54:00,149.435,149.44,149.395,149.4,80700000.0
2009-11-09 01:55:00,149.4,149.4,149.375,149.385,26400000.0
2009-11-09 01:56:00,149.39,149.42,149.39,149.42,57600000.0
2009-11-09 01:57:00,149.425,149.435,149.42,149.42,39600000.0
2009-11-09 01:58:00,149.425,149.455,149.425,149.445,28400000.0
2009-11-09 01:59:00,149.445,149.475,149.415,149.46,48800000.0
2009-11-09 02:00:00,149.46,149.46,149.38,149.415,101000000.0
2009-11-09 02:01:00,149.415,149.415,149.395,149.405,87400000.0
2009-11-09 02:02:00,149.405,149.425,149.375,149.41,89900000.0
2009-11-09 02:03:00,149.41,149.415,149.41,149.415,40000000.0
2009-11-09 02:04:00,149.425,149.455,149.425,149.455,98400000.0
2009-11-09 02:05:00,149.455,149.465,149.43,149.43,131100000.0
2009-11-09 02:06:00,149.43,149.435,149.36,149.36,117000000.0
2009-11-09 02:07:00,149.36,149.36,149.285,149.29,267600000.0
2009-11-09 02:08:00,149.29,149.3,149.24,149.24,218900000.0
2009-11-09 02:09:00,149.245,149.26,149.23,149.26,88600000.0
2009-11-09 02:10:00,149.26,149.31,149.26,149.31,101600000.0
2009-11-09 02:11:00,149.31,149.325,149.24,149.245,81500000.0
2009-11-09 02:12:00,149.265,149.265,149.225,149.235,109000000.0
2009-11-09 02:13:00,149.23,149.28,149.23,149.275,90600000.0
2009-11-09 02:14:00,149.275,149.29,149.25,149.29,111000000.0
2009-11-09 02:15:00,149.29,149.325,149.28,149.325,107500000.0
2009-11-09 02:16:00,149.325,149.325,149.3,149.31,87900000.0
2009-11-09 02:17:00,149.31,149.32,149.3,149.305,122900000.0
2009-11-09 02:18:00,149.305,149.325,149.255,149.295,139700000.0
2009-11-09 02:19:00,149.295,149.31,149.275,149.29,130700000.0
2009-11-09 02:20:00,149.285,149.31,149.28,149.31,93200000.0
2009-11-09 02:21:00,149.31,149.375,149.31,149.365,65100000.0
2009-11-09 02:22:00,149.365,149.4,149.355,149.38,201200000.0
2009-11-09 02:23:00,149.38,149.39,149.36,149.36,115400000.0
2009-11-09 02:24:00,149.36,149.375,149.35,149.37,73100000.0
2009-11-09 02:25:00,149.385,149.525,149.375,149.485,230600000.0
2009-11-09 02:26:00,149.485,149.5,149.465,149.49,57800000.0
2009-11-09 02:27:00,149.495,149.535,149.49,149.51,95800000.0
2009-11-09 02:28:00,149.53,149.575,149.5,149.575,113200000.0
2009-11-09 02:29:00,149.575,149.6,149.56,149.56,106000000.0
2009-11-09 02:30:00,149.56,149.68,149.555,149.675,191600000.0
2009-11-09 02:31:00,149.675,149.69,149.64,149.655,109300000.0
2009-11-09 02:32:00,149.65,149.695,149.62,149.675,223200000.0
2009-11-09 02:33:00,149.68,149.73,149.675,149.695,127500000.0
2009-11-09 02:34:00,149.69,149.74,149.675,149.73,139200000.0
2009-11-09 02:35:00,149.725,149.785,149.715,149.735,293000000.0
2009-11-09 02:36:00,149.735,149.755,149.695,149.71,293600000.0
2009-11-09 02:37:00,149.71,149.75,149.705,149.75,140700000.0
2009-11-09 02:38:00,149.76,149.77,149.745,149.75,107700000.0
2009-11-09 02:39:00,149.755,149.775,149.75,149.76,101400000.0
2009-11-09 02:40:00,149.765,149.775,149.755,149.77,109000000.0
2009-11-09 02:41:00,149.77,149.785,149.765,149.785,50200000.0
2009-11-09 02:42:00,149.79,149.855,149.79,149.835,118600000.0
2009-11-09 02:43:00,149.83,149.86,149.83,149.855,90700000.0
2009-11-09 02:44:00,149.855,149.885,149.845,149.865,143100000.0
2009-11-09 02:45:00,149.865,149.89,149.845,149.855,188100000.0
2009-11-09 02:46:00,149.855,149.855,149.775,149.775,99100000.0
2009-11-09 02:47:00,149.77,149.77,149.7,149.7,131700000.0
2009-11-09 02:48:00,149.7,149.74,149.67,149.735,133500000.0
2009-11-09 02:49:00,149.74,149.77,149.725,149.765,124600000.0
2009-11-09 02:50:00,149.77,149.805,149.77,149.805,108900000.0
2009-11-09 02:51:00,149.8,149.825,149.795,149.825,92600000.0
2009-11-09 02:52:00,149.82,149.835,149.805,149.835,51200000.0
2009-11-09 02:53:00,149.835,149.835,149.775,149.795,127900000.0
2009-11-09 02:54:00,149.79,149.865,149.785,149.86,176100000.0
2009-11-09 02:55:00,149.86,149.9,149.825,149.825,333800000.0
2009-11-09 02:56:00,149.82,149.87,149.82,149.845,179900000.0
2009-11-09 02:57:00,149.835,149.855,149.825,149.85,129800000.0
2009-11-09 02:58:00,149.85,149.895,149.805,149.89,225500000.0
2009-11-09 02:59:00,149.89,149.92,149.89,149.915,215700000.0
2009-11-09 03:00:00,149.915,149.95,149.895,149.95,200800000.0
2009-11-09 03:01:00,149.95,149.975,149.915,149.955,212000000.0
2009-11-09 03:02:00,149.96,149.96,149.93,149.935,154200000.0
2009-11-09 03:03:00,149.93,149.96,149.92,149.925,173400000.0
2009-11-09 03:04:00,149.94,149.995,149.94,149.99,156100000.0
2009-11-09 03:05:00,149.98,150.005,149.95,149.97,256600000.0
2009-11-09 03:06:00,149.975,149.98,149.945,149.95,156300000.0
2009-11-09 03:07:00,149.95,150.015,149.925,149.99,209800000.0
2009-11-09 03:08:00,150.0,150.01,149.96,149.965,165900000.0
2009-11-09 03:09:00,149.965,149.98,149.93,149.935,173100000.0
2009-11-09 03:10:00,149.935,149.995,149.93,149.995,142400000.0
2009-11-09 03:11:00,149.995,150.0,149.97,149.975,158600000.0
2009-11-09 03:12:00,149.97,149.97,149.935,149.935,109700000.0
2009-11-09 03:13:00,149.94,149.945,149.91,149.92,110000000.0
2009-11-09 03:14:00,149.925,150.04,149.915,150.02,165700000.0
2009-11-09 03:15:00,150.02,150.075,150.01,150.065,170000000.0
2009-11-09 03:16:00,150.065,150.07,149.99,150.015,198200000.0
2009-11-09 03:17:00,150.0,150.03,149.96,150.025,177500000.0
2009-11-09 03:18:00,150.025,150.04,149.995,149.995,173700000.0
2009-11-09 03:19:00,149.995,150.015,149.985,149.985,82900000.0
2009-11-09 03:20:00,149.985,150.025,149.98,150.0,138700000.0
2009-11-09 03:21:00,150.0,150.015,149.985,149.985,145500000.0
2009-11-09 03:22:00,149.995,150.04,149.985,150.04,136000000.0
2009-11-09 03:23:00,150.04,150.07,150.025,150.05,109000000.0
2009-11-09 03:24:00,150.05,150.055,150.01,150.04,171600000.0
2009-11-09 03:25:00,150.035,150.045,150.02,150.04,114600000.0
2009-11-09 03:26:00,150.035,150.05,150.015,150.015,100200000.0
2009-11-09 03:27:00,150.005,150.045,150.005,150.04,143700000.0
2009-11-09 03:28:00,150.035,150.085,150.025,150.05,129100000.0
2009-11-09 03:29:00,150.05,150.065,150.05,150.065,91400000.0
2009-11-09 03:30:00,150.065,150.185,150.01,150.115,130900000.0
2009-11-09 03:31:00,150.105,150.195,150.08,150.145,260900000.0
2009-11-09 03:32:00,150.14,150.14,150.06,150.065,152100000.0
2009-11-09 03:33:00,150.055,150.115,150.05,150.095,101600000.0
2009-11-09 03:34:00,150.105,150.105,150.05,150.075,80200000.0
2009-11-09 03:35:00,150.08,150.095,150.075,150.08,61000000.0
2009-11-09 03:36:00,150.08,150.09,150.05,150.075,89500000.0
2009-11-09 03:37:00,150.085,150.12,150.085,150.11,110800000.0
2009-11-09 03:38:00,150.12,150.135,150.11,150.12,69300000.0
2009-11-09 03:39:00,150.12,150.165,150.1,150.125,159300000.0
2009-11-09 03:40:00,150.125,150.175,150.11,150.16,103200000.0
2009-11-09 03:41:00,150.16,150.175,150.135,150.15,100400000.0
2009-11-09 03:42:00,150.155,150.165,150.135,150.145,118900000.0
2009-11-09 03:43:00,150.145,150.215,150.145,150.215,160100000.0
2009-11-09 03:44:00,150.205,150.205,150.145,150.15,103400000.0
2009-11-09 03:45:00,150.15,150.155,150.105,150.11,75900000.0
2009-11-09 03:46:00,150.1,150.14,150.1,150.135,68200000.0
2009-11-09 03:47:00,150.145,150.17,150.145,150.15,51000000.0
2009-11-09 03:48:00,150.145,150.145,150.125,150.135,40900000.0
2009-11-09 03:49:00,150.135,150.135,150.06,150.065,58100000.0
2009-11-09 03:50:00,150.06,150.06,150.015,150.025,113900000.0
2009-11-09 03:51:00,150.025,150.095,150.025,150.09,114600000.0
2009-11-09 03:52:00,150.085,150.1,150.065,150.07,64600000.0
2009-11-09 03:53:00,150.075,150.08,150.065,150.075,55400000.0
2009-11-09 03:54:00,150.07,150.09,150.05,150.055,127800000.0
2009-11-09 03:55:00,150.055,150.08,150.05,150.05,118000000.0
2009-11-09 03:56:00,150.06,150.06,150.02,150.05,163600000.0
2009-11-09 03:57:00,150.05,150.05,150.035,150.035,42200000.0
2009-11-09 03:58:00,150.035,150.05,150.035,150.04,25500000.0
2009-11-09 03:59:00,150.04,150.04,150.0,150.0,153500000.0
2009-11-09 04:00:00,150.0,150.025,149.99,150.02,88800000.0
2009-11-09 04:01:00,150.02,150.045,150.02,150.03,93500000.0
2009-11-09 04:02:00,150.045,150.045,150.025,150.025,109200000.0
2009-11-09 04:03:00,150.025,150.04,150.02,150.025,87500000.0
2009-11-09 04:04:00,150.025,150.05,150.005,150.025,172300000.0
2009-11-09 04:05:00,150.025,150.105,150.025,150.055,129000000.0
2009-11-09 04:06:00,150.055,150.07,150.05,150.07,125000000.0
2009-11-09 04:07:00,150.065,150.135,150.06,150.065,219000000.0
2009-11-09 04:08:00,150.065,150.09,150.055,150.085,73500000.0
2009-11-09 04:09:00,150.09,150.09,150.06,150.065,126800000.0
2009-11-09 04:10:00,150.065,150.07,150.045,150.045,100700000.0
2009-11-09 04:11:00,150.045,150.1,150.045,150.09,77500000.0
2009-11-09 04:12:00,150.085,150.095,150.065,150.07,76000000.0
2009-11-09 04:13:00,150.075,150.09,150.045,150.045,96600000.0
2009-11-09 04:14:00,150.05,150.075,150.05,150.075,83000000.0
2009-11-09 04:15:00,150.085,150.13,150.085,150.115,101600000.0
2009-11-09 04:16:00,150.12,150.18,150.12,150.175,81400000.0
2009-11-09 04:17:00,150.18,150.19,150.14,150.19,140600000.0
2009-11-09 04:18:00,150.19,150.24,150.18,150.24,279400000.0
2009-11-09 04:19:00,150.24,150.24,150.185,150.2,143300000.0
2009-11-09 04:20:00,150.2,150.225,150.195,150.21,136200000.0
2009-11-09 04:21:00,150.22,150.285,150.215,150.28,131300000.0
2009-11-09 04:22:00,150.28,150.295,150.275,150.29,97600000.0
2009-11-09 04:23:00,150.28,150.28,150.265,150.265,57800000.0
2009-11-09 04:24:00,150.265,150.28,150.26,150.28,137700000.0
2009-11-09 04:25:00,150.28,150.295,150.275,150.285,115300000.0
2009-11-09 04:26:00,150.285,150.285,150.265,150.285,81400000.0
2009-11-09 04:27:00,150.285,150.29,150.265,150.265,118800000.0
2009-11-09 04:28:00,150.265,150.285,150.26,150.285,201500000.0
2009-11-09 04:29:00,150.285,150.31,150.275,150.3,255400000.0
2009-11-09 04:30:00,150.295,150.3,150.27,150.285,124000000.0
2009-11-09 04:31:00,150.295,150.295,150.275,150.29,60600000.0
2009-11-09 04:32:00,150.285,150.295,150.275,150.285,111700000.0
2009-11-09 04:33:00,150.285,150.285,150.265,150.265,51100000.0
2009-11-09 04:34:00,150.265,150.275,150.26,150.265,77600000.0
2009-11-09 04:35:00,150.265,150.27,150.25,150.25,86800000.0
2009-11-09 04:36:00,150.25,150.255,150.21,150.215,89200000.0
2009-11-09 04:37:00,150.215,150.25,150.215,150.24,60800000.0
2009-11-09 04:38:00,150.24,150.24,150.24,150.24,73100000.0
2009-11-09 04:39:00,150.24,150.245,150.23,150.24,115600000.0
2009-11-09 04:40:00,150.24,150.24,150.23,150.24,77100000.0
2009-11-09 04:41:00,150.24,150.24,150.235,150.24,47600000.0
2009-11-09 04:42:00,150.24,150.28,150.24,150.28,70200000.0
2009-11-09 04:43:00,150.28,150.315,150.28,150.31,59200000.0
2009-11-09 04:44:00,150.31,150.325,150.305,150.32,36600000.0
2009-11-09 04:45:00,150.315,150.385,150.315,150.35,184600000.0
2009-11-09 04:46:00,150.35,150.37,150.33,150.36,165500000.0
2009-11-09 04:47:00,150.37,150.545,150.365,150.545,249300000.0
2009-11-09 04:48:00,150.535,150.545,150.495,150.535,254000000.0
2009-11-09 04:49:00,150.545,150.62,150.525,150.615,284400000.0
2009-11-09 04:50:00,150.615,150.615,150.54,150.555,206900000.0
2009-11-09 04:51:00,150.555,150.565,150.49,150.515,236900000.0
2009-11-09 04:52:00,150.52,150.565,150.515,150.53,199000000.0
2009-11-09 04:53:00,150.53,150.535,150.51,150.52,72400000.0
2009-11-09 04:54:00,150.52,150.54,150.51,150.51,177300000.0
2009-11-09 04:55:00,150.505,150.55,150.5,150.54,186600000.0
2009-11-09 04:56:00,150.535,150.625,150.535,150.59,184200000.0
2009-11-09 04:57:00,150.59,150.625,150.57,150.62,210000000.0
2009-11-09 04:58:00,150.62,150.645,150.605,150.635,264700000.0
2009-11-09 04:59:00,150.63,150.635,150.62,150.62,52300000.0
2009-11-09 05:00:00,150.615,150.63,150.61,150.615,198700000.0
2009-11-09 05:01:00,150.615,150.615,150.585,150.59,112700000.0
2009-11-09 05:02:00,150.59,150.645,150.585,150.605,161800000.0
2009-11-09 05:03:00,150.605,150.635,150.59,150.59,168800000.0
2009-11-09 05:04:00,150.595,150.6,150.575,150.58,109200000.0
2009-11-09 05:05:00,150.555,150.58,150.545,150.575,170800000.0
2009-11-09 05:06:00,150.58,150.58,150.54,150.55,106700000.0
2009-11-09 05:07:00,150.545,150.545,150.525,150.525,200100000.0
2009-11-09 05:08:00,150.525,150.545,150.515,150.53,203700000.0
2009-11-09 05:09:00,150.53,150.56,150.525,150.56,188400000.0
2009-11-09 05:10:00,150.56,150.57,150.515,150.53,137300000.0
2009-11-09 05:11:00,150.535,150.555,150.525,150.545,84900000.0
2009-11-09 05:12:00,150.545,150.57,150.52,150.56,148700000.0
2009-11-09 05:13:00,150.555,150.585,150.55,150.58,98000000.0
2009-11-09 05:14:00,150.58,150.59,150.575,150.59,67200000.0
2009-11-09 05:15:00,150.595,150.6,150.575,150.585,250700000.0
2009-11-09 05:16:00,150.59,150.61,150.575,150.6,124300000.0
2009-11-09 05:17:00,150.6,150.6,150.565,150.59,108800000.0
2009-11-09 05:18:00,150.59,150.59,150.52,150.53,124400000.0
2009-11-09 05:19:00,150.53,150.54,150.52,150.525,42200000.0
2009-11-09 05:20:00,150.525,150.54,150.525,150.53,73200000.0
2009-11-09 05:21:00,150.53,150.54,150.51,150.51,120300000.0
2009-11-09 05:22:00,150.515,150.515,150.47,150.475,109900000.0
2009-11-09 05:23:00,150.475,150.48,150.475,150.48,74300000.0
2009-11-09 05:24:00,150.47,150.47,150.43,150.445,99600000.0
2009-11-09 05:25:00,150.445,150.48,150.445,150.455,83400000.0
2009-11-09 05:26:00,150.455,150.49,150.455,150.47,110700000.0
2009-11-09 05:27:00,150.47,150.495,150.47,150.495,64400000.0
2009-11-09 05:28:00,150.49,150.505,150.485,150.5,44000000.0
2009-11-09 05:29:00,150.5,150.51,150.5,150.505,38800000.0
2009-11-09 05:30:00,150.505,150.51,150.495,150.505,38600000.0
2009-11-09 05:31:00,150.515,150.515,150.445,150.445,83400000.0
2009-11-09 05:32:00,150.445,150.47,150.43,150.465,85600000.0
2009-11-09 05:33:00,150.465,150.47,150.445,150.455,66400000.0
2009-11-09 05:34:00,150.45,150.465,150.44,150.465,99400000.0
2009-11-09 05:35:00,150.465,150.495,150.455,150.475,128400000.0
2009-11-09 05:36:00,150.475,150.54,150.475,150.53,169500000.0
2009-11-09 05:37:00,150.53,150.55,150.525,150.545,125400000.0
2009-11-09 05:38:00,150.545,150.575,150.545,150.545,90400000.0
2009-11-09 05:39:00,150.555,150.6,150.555,150.6,132600000.0
2009-11-09 05:40:00,150.6,150.615,150.59,150.59,70800000.0
2009-11-09 05:41:00,150.59,150.63,150.59,150.63,64600000.0
2009-11-09 05:42:00,150.63,150.66,150.625,150.655,65200000.0
2009-11-09 05:43:00,150.65,150.67,150.61,150.655,162700000.0
2009-11-09 05:44:00,150.655,150.695,150.645,150.645,159000000.0
2009-11-09 05:45:00,150.66,150.695,150.66,150.695,100600000.0
2009-11-09 05:46:00,150.69,150.7,150.65,150.655,118700000.0
2009-11-09 05:47:00,150.655,150.695,150.655,150.695,132700000.0
2009-11-09 05:48:00,150.69,150.755,150.685,150.72,219600000.0
2009-11-09 05:49:00,150.71,150.785,150.71,150.755,133200000.0
2009-11-09 05:50:00,150.77,150.775,150.755,150.775,107500000.0
2009-11-09 05:51:00,150.775,150.81,150.76,150.77,183800000.0
2009-11-09 05:52:00,150.77,150.775,150.745,150.765,135000000.0
2009-11-09 05:53:00,150.765,150.775,150.765,150.77,96700000.0
2009-11-09 05:54:00,150.77,150.785,150.765,150.77,95400000.0
2009-11-09 05:55:00,150.77,150.775,150.75,150.765,133800000.0
2009-11-09 05:56:00,150.765,150.775,150.75,150.76,111900000.0
2009-11-09 05:57:00,150.765,150.775,150.745,150.775,78700000.0
2009-11-09 05:58:00,150.765,150.765,150.715,150.735,86300000.0
2009-11-09 05:59:00,150.74,150.74,150.685,150.69,110900000.0
2009-11-09 06:00:00,150.685,150.695,150.635,150.635,125500000.0
2009-11-09 06:01:00,150.635,150.645,150.61,150.615,57600000.0
2009-11-09 06:02:00,150.615,150.615,150.57,150.57,129200000.0
2009-11-09 06:03:00,150.57,150.58,150.555,150.555,80500000.0
2009-11-09 06:04:00,150.57,150.57,150.515,150.515,40400000.0
2009-11-09 06:05:00,150.52,150.535,150.475,150.48,122300000.0
2009-11-09 06:06:00,150.48,150.525,150.48,150.525,67000000.0
2009-11-09 06:07:00,150.525,150.535,150.525,150.535,16000000.0
2009-11-09 06:08:00,150.525,150.565,150.525,150.565,42400000.0
2009-11-09 06:09:00,150.565,150.61,150.56,150.595,81800000.0
2009-11-09 06:10:00,150.595,150.6,150.555,150.555,162400000.0
2009-11-09 06:11:00,150.555,150.62,150.555,150.62,194900000.0
2009-11-09 06:12:00,150.62,150.645,150.585,150.585,144000000.0
2009-11-09 06:13:00,150.59,150.615,150.59,150.61,66300000.0
2009-11-09 06:14:00,150.61,150.65,150.6,150.645,122600000.0
2009-11-09 06:15:00,150.64,150.66,150.635,150.65,225500000.0
2009-11-09 06:16:00,150.65,150.655,150.59,150.605,234700000.0
2009-11-09 06:17:00,150.605,150.605,150.54,150.54,156300000.0
2009-11-09 06:18:00,150.535,150.535,150.44,150.44,151100000.0
2009-11-09 06:19:00,150.435,150.605,150.435,150.595,219700000.0
2009-11-09 06:20:00,150.59,150.59,150.535,150.55,91700000.0
2009-11-09 06:21:00,150.555,150.57,150.5,150.515,160700000.0
2009-11-09 06:22:00,150.505,150.53,150.48,150.48,157900000.0
2009-11-09 06:23:00,150.48,150.49,150.45,150.475,138000000.0
2009-11-09 06:24:00,150.48,150.485,150.455,150.485,110700000.0
2009-11-09 06:25:00,150.485,150.49,150.46,150.48,102300000.0
2009-11-09 06:26:00,150.47,150.47,150.425,150.425,95000000.0
2009-11-09 06:27:00,150.435,150.46,150.425,150.46,210900000.0
2009-11-09 06:28:00,150.46,150.465,150.415,150.43,179000000.0
2009-11-09 06:29:00,150.435,150.455,150.415,150.455,190400000.0
2009-11-09 06:30:00,150.455,150.485,150.445,150.465,177300000.0
2009-11-09 06:31:00,150.465,150.55,150.465,150.55,158500000.0
2009-11-09 06:32:00,150.55,150.55,150.53,150.535,124400000.0
2009-11-09 06:33:00,150.53,150.57,150.52,150.565,123400000.0
2009-11-09 06:34:00,150.56,150.56,150.525,150.53,78800000.0
2009-11-09 06:35:00,150.525,150.53,150.505,150.51,40800000.0
2009-11-09 06:36:00,150.51,150.525,150.505,150.515,56900000.0
2009-11-09 06:37:00,150.515,150.515,150.48,150.505,171700000.0
2009-11-09 06:38:00,150.505,150.515,150.49,150.515,96600000.0
2009-11-09 06:39:00,150.55,150.58,150.55,150.57,44600000.0
2009-11-09 06:40:00,150.565,150.565,150.535,150.565,108000000.0
2009-11-09 06:41:00,150.56,150.6,150.555,150.595,69100000.0
2009-11-09 06:42:00,150.595,150.595,150.55,150.56,158200000.0
2009-11-09 06:43:00,150.56,150.57,150.555,150.555,35000000.0
2009-11-09 06:44:00,150.555,150.555,150.525,150.53,45200000.0
2009-11-09 06:45:00,150.53,150.53,150.51,150.515,122400000.0
2009-11-09 06:46:00,150.515,150.515,150.5,150.5,16600000.0
2009-11-09 06:47:00,150.5,150.51,150.445,150.51,161300000.0
2009-11-09 06:48:00,150.5,150.61,150.5,150.6,308900000.0
2009-11-09 06:49:00,150.615,150.62,150.59,150.61,137600000.0
2009-11-09 06:50:00,150.61,150.625,150.605,150.625,77000000.0
2009-11-09 06:51:00,150.635,150.635,150.6,150.615,62500000.0
2009-11-09 06:52:00,150.625,150.635,150.615,150.625,59700000.0
2009-11-09 06:53:00,150.635,150.65,150.625,150.65,71800000.0
2009-11-09 06:54:00,150.665,150.68,150.655,150.67,84900000.0
2009-11-09 06:55:00,150.665,150.69,150.62,150.68,240300000.0
2009-11-09 06:56:00,150.68,150.7,150.66,150.69,128500000.0
2009-11-09 06:57:00,150.685,150.705,150.685,150.7,50500000.0
2009-11-09 06:58:00,150.7,150.71,150.675,150.685,133000000.0
2009-11-09 06:59:00,150.685,150.685,150.62,150.64,138600000.0
2009-11-09 07:00:00,150.64,150.705,150.635,150.69,127000000.0
2009-11-09 07:01:00,150.69,150.69,150.68,150.68,64600000.0
2009-11-09 07:02:00,150.685,150.74,150.675,150.72,158200000.0
2009-11-09 07:03:00,150.72,150.72,150.715,150.715,54800000.0
2009-11-09 07:04:00,150.715,150.755,150.715,150.745,87000000.0
2009-11-09 07:05:00,150.755,150.78,150.735,150.735,163100000.0
2009-11-09 07:06:00,150.725,150.745,150.725,150.745,95800000.0
2009-11-09 07:07:00,150.745,150.76,150.74,150.75,65400000.0
2009-11-09 07:08:00,150.75,150.78,150.745,150.78,124300000.0
2009-11-09 07:09:00,150.78,150.815,150.76,150.805,101700000.0
2009-11-09 07:10:00,150.81,150.85,150.8,150.83,168300000.0
2009-11-09 07:11:00,150.825,150.835,150.815,150.83,161100000.0
2009-11-09 07:12:00,150.83,150.885,150.83,150.835,175800000.0
2009-11-09 07:13:00,150.835,150.84,150.815,150.835,132800000.0
2009-11-09 07:14:00,150.835,150.845,150.825,150.825,110100000.0
2009-11-09 07:15:00,150.825,150.855,150.82,150.825,114000000.0
2009-11-09 07:16:00,150.83,150.83,150.78,150.8,130200000.0
2009-11-09 07:17:00,150.8,150.805,150.76,150.76,85600000.0
2009-11-09 07:18:00,150.76,150.76,150.73,150.75,53300000.0
2009-11-09 07:19:00,150.75,150.78,150.75,150.77,112800000.0
2009-11-09 07:20:00,150.765,150.78,150.745,150.745,97800000.0
2009-11-09 07:21:00,150.74,150.765,150.74,150.76,144900000.0
2009-11-09 07:22:00,150.76,150.805,150.745,150.78,81900000.0
2009-11-09 07:23:00,150.785,150.795,150.77,150.78,45900000.0
2009-11-09 07:24:00,150.775,150.85,150.775,150.82,55800000.0
2009-11-09 07:25:00,150.82,150.82,150.785,150.785,111500000.0
2009-11-09 07:26:00,150.785,150.79,150.725,150.725,118600000.0
2009-11-09 07:27:00,150.725,150.725,150.67,150.67,112200000.0
2009-11-09 07:28:00,150.67,150.67,150.6,150.6,130600000.0
2009-11-09 07:29:00,150.595,150.595,150.575,150.58,71900000.0
2009-11-09 07:30:00,150.58,150.605,150.58,150.59,43500000.0
2009-11-09 07:31:00,150.595,150.615,150.595,150.595,101800000.0
2009-11-09 07:32:00,150.6,150.62,150.59,150.62,118600000.0
2009-11-09 07:33:00,150.62,150.64,150.605,150.615,204100000.0
2009-11-09 07:34:00,150.615,150.64,150.61,150.635,184500000.0
2009-11-09 07:35:00,150.635,150.67,150.625,150.66,128600000.0
2009-11-09 07:36:00,150.655,150.705,150.645,150.685,92400000.0
2009-11-09 07:37:00,150.68,150.71,150.68,150.7,66800000.0
2009-11-09 07:38:00,150.695,150.765,150.695,150.745,116300000.0
2009-11-09 07:39:00,150.745,150.79,150.745,150.775,153400000.0
2009-11-09 07:40:00,150.775,150.785,150.745,150.745,65100000.0
2009-11-09 07:41:00,150.745,150.75,150.725,150.74,64600000.0
2009-11-09 07:42:00,150.74,150.74,150.705,150.715,78200000.0
2009-11-09 07:43:00,150.715,150.725,150.685,150.695,63300000.0
2009-11-09 07:44:00,150.695,150.71,150.685,150.69,52700000.0
2009-11-09 07:45:00,150.69,150.69,150.685,150.685,6000000.0
2009-11-09 07:46:00,150.685,150.685,150.65,150.655,73600000.0
2009-11-09 07:47:00,150.65,150.65,150.605,150.605,87900000.0
2009-11-09 07:48:00,150.61,150.625,150.575,150.605,172800000.0
2009-11-09 07:49:00,150.61,150.62,150.595,150.605,94900000.0
2009-11-09 07:50:00,150.605,150.645,150.595,150.63,130800000.0
2009-11-09 07:51:00,150.63,150.645,150.6,150.605,107100000.0
2009-11-09 07:52:00,150.6,150.605,150.565,150.575,93600000.0
2009-11-09 07:53:00,150.575,150.58,150.575,150.575,37200000.0
2009-11-09 07:54:00,150.575,150.575,150.545,150.55,66100000.0
2009-11-09 07:55:00,150.55,150.645,150.545,150.645,94500000.0
2009-11-09 07:56:00,150.655,150.69,150.655,150.68,67000000.0
2009-11-09 07:57:00,150.68,150.745,150.68,150.745,127900000.0
2009-11-09 07:58:00,150.74,150.805,150.73,150.805,96600000.0
2009-11-09 07:59:00,150.805,150.805,150.77,150.795,145800000.0
2009-11-09 08:00:00,150.795,150.8,150.67,150.68,236200000.0
2009-11-09 08:01:00,150.68,150.7,150.64,150.65,239400000.0
2009-11-09 08:02:00,150.65,150.685,150.625,150.625,123100000.0
2009-11-09 08:03:00,150.625,150.625,150.56,150.6,145800000.0
2009-11-09 08:04:00,150.59,150.605,150.565,150.565,87300000.0
2009-11-09 08:05:00,150.565,150.66,150.56,150.59,168600000.0
2009-11-09 08:06:00,150.59,150.625,150.57,150.625,136300000.0
2009-11-09 08:07:00,150.615,150.665,150.605,150.625,179500000.0
2009-11-09 08:08:00,150.635,150.65,150.605,150.64,219600000.0
2009-11-09 08:09:00,150.64,150.65,150.58,150.59,159900000.0
2009-11-09 08:10:00,150.59,150.59,150.555,150.585,149000000.0
2009-11-09 08:11:00,150.585,150.59,150.54,150.55,144500000.0
2009-11-09 08:12:00,150.54,150.58,150.525,150.55,127200000.0
2009-11-09 08:13:00,150.545,150.565,150.52,150.54,119300000.0
2009-11-09 08:14:00,150.54,150.6,150.53,150.58,231300000.0
2009-11-09 08:15:00,150.585,150.595,150.575,150.595,70100000.0
2009-11-09 08:16:00,150.6,150.62,150.595,150.595,44300000.0
2009-11-09 08:17:00,150.595,150.605,150.595,150.6,29100000.0
2009-11-09 08:18:00,150.59,150.59,150.58,150.59,54200000.0
2009-11-09 08:19:00,150.59,150.6,150.55,150.595,114300000.0
2009-11-09 08:20:00,150.595,150.595,150.59,150.595,17300000.0
2009-11-09 08:21:00,150.6,150.6,150.565,150.575,58100000.0
2009-11-09 08:22:00,150.575,150.595,150.575,150.59,90100000.0
2009-11-09 08:23:00,150.595,150.595,150.575,150.595,69200000.0
2009-11-09 08:24:00,150.595,150.6,150.57,150.575,103500000.0
2009-11-09 08:25:00,150.575,150.58,150.565,150.565,16900000.0
2009-11-09 08:26:00,150.555,150.565,150.51,150.525,96500000.0
2009-11-09 08:27:00,150.535,150.535,150.49,150.495,59900000.0
2009-11-09 08:28:00,150.49,150.495,150.46,150.465,106300000.0
2009-11-09 08:29:00,150.465,150.51,150.46,150.48,148300000.0
2009-11-09 08:30:00,150.48,150.54,150.48,150.535,99200000.0
2009-11-09 08:31:00,150.535,150.545,150.52,150.52,47800000.0
2009-11-09 08:32:00,150.52,150.525,150.505,150.505,41200000.0
2009-11-09 08:33:00,150.505,150.52,150.485,150.49,96500000.0
2009-11-09 08:34:00,150.485,150.495,150.485,150.485,29500000.0
2009-11-09 08:35:00,150.485,150.495,150.485,150.485,29800000.0
2009-11-09 08:36:00,150.485,150.495,150.47,150.485,110500000.0
2009-11-09 08:37:00,150.48,150.485,150.47,150.485,51200000.0
2009-11-09 08:38:00,150.48,150.485,150.475,150.48,47100000.0
2009-11-09 08:39:00,150.485,150.49,150.47,150.485,69600000.0
2009-11-09 08:40:00,150.485,150.485,150.475,150.475,19200000.0
2009-11-09 08:41:00,150.47,150.485,150.465,150.485,54900000.0
2009-11-09 08:42:00,150.485,150.485,150.41,150.41,149300000.0
2009-11-09 08:43:00,150.405,150.405,150.345,150.35,233300000.0
2009-11-09 08:44:00,150.36,150.375,150.335,150.34,130400000.0
2009-11-09 08:45:00,150.34,150.36,150.305,150.31,224500000.0
2009-11-09 08:46:00,150.315,150.335,150.305,150.335,223500000.0
2009-11-09 08:47:00,150.34,150.39,150.335,150.375,133900000.0
2009-11-09 08:48:00,150.375,150.375,150.325,150.325,101200000.0
2009-11-09 08:49:00,150.33,150.335,150.275,150.3,209800000.0
2009-11-09 08:50:00,150.3,150.355,150.3,150.355,203500000.0
2009-11-09 08:51:00,150.355,150.375,150.345,150.355,176600000.0
2009-11-09 08:52:00,150.355,150.41,150.355,150.38,200000000.0
2009-11-09 08:53:00,150.38,150.495,150.38,150.49,169300000.0
2009-11-09 08:54:00,150.485,150.515,150.455,150.48,244300000.0
2009-11-09 08:55:00,150.48,150.485,150.45,150.465,64100000.0
2009-11-09 08:56:00,150.47,150.475,150.46,150.465,52100000.0
2009-11-09 08:57:00,150.47,150.51,150.47,150.505,67500000.0
2009-11-09 08:58:00,150.505,150.515,150.485,150.49,74300000.0
2009-11-09 08:59:00,150.5,150.51,150.49,150.505,60300000.0
2009-11-09 09:00:00,150.505,150.53,150.5,150.51,103800000.0
2009-11-09 09:01:00,150.51,150.595,150.51,150.57,96000000.0
2009-11-09 09:02:00,150.575,150.625,150.57,150.585,136900000.0
2009-11-09 09:03:00,150.59,150.625,150.58,150.625,77500000.0
2009-11-09 09:04:00,150.625,150.64,150.59,150.61,123100000.0
2009-11-09 09:05:00,150.61,150.77,150.595,150.755,284700000.0
2009-11-09 09:06:00,150.75,150.78,150.735,150.735,218200000.0
2009-11-09 09:07:00,150.735,150.76,150.715,150.715,212800000.0
2009-11-09 09:08:00,150.715,150.72,150.615,150.63,248600000.0
2009-11-09 09:09:00,150.63,150.7,150.61,150.7,321200000.0
2009-11-09 09:10:00,150.695,150.83,150.695,150.825,406200000.0
2009-11-09 09:11:00,150.815,150.815,150.76,150.8,212700000.0
2009-11-09 09:12:00,150.8,150.82,150.7,150.745,266000000.0
2009-11-09 09:13:00,150.745,150.81,150.74,150.785,204400000.0
2009-11-09 09:14:00,150.785,150.81,150.785,150.805,107900000.0
2009-11-09 09:15:00,150.805,150.805,150.76,150.76,133300000.0
2009-11-09 09:16:00,150.76,150.825,150.76,150.815,215100000.0
2009-11-09 09:17:00,150.82,150.985,150.815,150.915,226100000.0
2009-11-09 09:18:00,150.915,150.93,150.895,150.895,168700000.0
2009-11-09 09:19:00,150.885,150.965,150.885,150.95,107800000.0
2009-11-09 09:20:00,150.945,150.975,150.93,150.97,216000000.0
2009-11-09 09:21:00,150.97,150.975,150.925,150.925,154600000.0
2009-11-09 09:22:00,150.925,150.925,150.835,150.835,185600000.0
2009-11-09 09:23:00,150.835,150.92,150.835,150.885,311800000.0
2009-11-09 09:24:00,150.885,150.945,150.885,150.92,165900000.0
2009-11-09 09:25:00,150.93,151.055,150.925,151.03,270800000.0
2009-11-09 09:26:00,151.02,151.085,151.015,151.015,314500000.0
2009-11-09 09:27:00,151.01,151.06,150.995,151.045,203500000.0
2009-11-09 09:28:00,151.045,151.11,151.03,151.075,218600000.0
2009-11-09 09:29:00,151.075,151.11,151.055,151.11,312600000.0
2009-11-09 09:30:00,151.105,151.135,151.085,151.09,359200000.0
2009-11-09 09:31:00,151.09,151.09,151.02,151.025,153600000.0
2009-11-09 09:32:00,151.03,151.075,151.005,151.07,248500000.0
2009-11-09 09:33:00,151.07,151.135,151.065,151.13,220200000.0
2009-11-09 09:34:00,151.135,151.24,151.135,151.215,158900000.0
2009-11-09 09:35:00,151.215,151.23,151.15,151.165,183300000.0
2009-11-09 09:36:00,151.155,151.18,151.135,151.16,203400000.0
2009-11-09 09:37:00,151.165,151.195,151.155,151.175,155400000.0
2009-11-09 09:38:00,151.17,151.2,151.15,151.16,203200000.0
2009-11-09 09:39:00,151.16,151.18,151.115,151.17,187300000.0
2009-11-09 09:40:00,151.17,151.205,151.12,151.14,207600000.0
2009-11-09 09:41:00,151.14,151.145,151.115,151.12,151500000.0
2009-11-09 09:42:00,151.12,151.205,151.12,151.18,139500000.0
2009-11-09 09:43:00,151.18,151.185,151.105,151.105,95500000.0
2009-11-09 09:44:00,151.105,151.135,151.085,151.115,225700000.0
2009-11-09 09:45:00,151.115,151.215,151.115,151.215,200900000.0
2009-11-09 09:46:00,151.21,151.335,151.21,151.335,153500000.0
2009-11-09 09:47:00,151.335,151.42,151.32,151.405,285000000.0
2009-11-09 09:48:00,151.405,151.46,151.38,151.405,236900000.0
2009-11-09 09:49:00,151.405,151.41,151.31,151.31,145500000.0
2009-11-09 09:50:00,151.31,151.355,151.295,151.325,161400000.0
2009-11-09 09:51:00,151.33,151.355,151.28,151.3,194600000.0
2009-11-09 09:52:00,151.3,151.32,151.295,151.3,121400000.0
2009-11-09 09:53:00,151.3,151.36,151.28,151.335,157100000.0
2009-11-09 09:54:00,151.33,151.4,151.315,151.315,251400000.0
2009-11-09 09:55:00,151.31,151.31,151.235,151.25,205700000.0
2009-11-09 09:56:00,151.25,151.285,151.215,151.26,215900000.0
2009-11-09 09:57:00,151.255,151.3,151.23,151.255,160600000.0
2009-11-09 09:58:00,151.255,151.265,151.235,151.25,146200000.0
2009-11-09 09:59:00,151.245,151.265,151.205,151.24,249800000.0
2009-11-09 10:00:00,151.24,151.315,151.225,151.295,231900000.0
2009-11-09 10:01:00,151.305,151.32,151.19,151.21,307500000.0
2009-11-09 10:02:00,151.2,151.34,151.19,151.33,247300000.0
2009-11-09 10:03:00,151.325,151.355,151.275,151.34,246900000.0
2009-11-09 10:04:00,151.34,151.38,151.325,151.38,229900000.0
2009-11-09 10:05:00,151.38,151.435,151.34,151.38,233800000.0
2009-11-09 10:06:00,151.385,151.39,151.325,151.325,194500000.0
2009-11-09 10:07:00,151.32,151.35,151.22,151.235,187500000.0
2009-11-09 10:08:00,151.23,151.24,151.165,151.23,196100000.0
2009-11-09 10:09:00,151.23,151.24,151.205,151.22,150400000.0
2009-11-09 10:10:00,151.22,151.295,151.205,151.29,190700000.0
2009-11-09 10:11:00,151.29,151.29,151.225,151.24,212600000.0
2009-11-09 10:12:00,151.24,151.25,151.215,151.225,124800000.0
2009-11-09 10:13:00,151.225,151.255,151.195,151.195,132900000.0
2009-11-09 10:14:00,151.195,151.195,151.13,151.13,176400000.0
2009-11-09 10:15:00,151.13,151.155,151.115,151.12,122400000.0
2009-11-09 10:16:00,151.12,151.14,151.09,151.13,103600000.0
2009-11-09 10:17:00,151.13,151.145,151.09,151.12,160200000.0
2009-11-09 10:18:00,151.12,151.17,151.12,151.135,148900000.0
2009-11-09 10:19:00,151.135,151.155,151.12,151.135,142600000.0
2009-11-09 10:20:00,151.135,151.205,151.12,151.195,107100000.0
2009-11-09 10:21:00,151.205,151.205,151.145,151.15,105400000.0
2009-11-09 10:22:00,151.15,151.155,151.06,151.07,106600000.0
2009-11-09 10:23:00,151.07,151.085,151.065,151.075,68700000.0
2009-11-09 10:24:00,151.07,151.075,151.035,151.04,129600000.0
2009-11-09 10:25:00,151.04,151.075,151.02,151.075,90700000.0
2009-11-09 10:26:00,151.075,151.175,151.075,151.17,88000000.0
2009-11-09 10:27:00,151.175,151.205,151.16,151.19,140800000.0
2009-11-09 10:28:00,151.19,151.23,151.17,151.18,130200000.0
2009-11-09 10:29:00,151.175,151.185,151.16,151.165,106000000.0
2009-11-09 10:30:00,151.165,151.17,151.13,151.155,54600000.0
2009-11-09 10:31:00,151.155,151.16,151.14,151.15,49400000.0
2009-11-09 10:32:00,151.15,151.23,151.145,151.21,117700000.0
2009-11-09 10:33:00,151.21,151.235,151.21,151.225,138500000.0
2009-11-09 10:34:00,151.225,151.265,151.225,151.255,109400000.0
2009-11-09 10:35:00,151.255,151.285,151.19,151.195,159100000.0
2009-11-09 10:36:00,151.195,151.24,151.195,151.215,203800000.0
2009-11-09 10:37:00,151.215,151.225,151.2,151.205,135600000.0
2009-11-09 10:38:00,151.2,151.205,151.16,151.165,94700000.0
2009-11-09 10:39:00,151.17,151.175,151.155,151.175,95200000.0
2009-11-09 10:40:00,151.175,151.21,151.175,151.205,127400000.0
2009-11-09 10:41:00,151.205,151.225,151.175,151.22,126300000.0
2009-11-09 10:42:00,151.22,151.235,151.195,151.23,106400000.0
2009-11-09 10:43:00,151.23,151.23,151.175,151.175,138100000.0
2009-11-09 10:44:00,151.175,151.185,151.145,151.155,159000000.0
2009-11-09 10:45:00,151.155,151.175,151.1,151.12,146400000.0
2009-11-09 10:46:00,151.12,151.14,151.11,151.135,77800000.0
2009-11-09 10:47:00,151.13,151.175,151.12,151.15,174500000.0
2009-11-09 10:48:00,151.15,151.155,151.125,151.135,90400000.0
2009-11-09 10:49:00,151.135,151.145,151.125,151.145,93700000.0
2009-11-09 10:50:00,151.15,151.195,151.14,151.185,169000000.0
2009-11-09 10:51:00,151.195,151.21,151.185,151.185,91700000.0
2009-11-09 10:52:00,151.185,151.2,151.15,151.2,123000000.0
2009-11-09 10:53:00,151.2,151.21,151.19,151.205,61200000.0
2009-11-09 10:54:00,151.2,151.2,151.15,151.165,70000000.0
2009-11-09 10:55:00,151.165,151.18,151.16,151.17,95400000.0
2009-11-09 10:56:00,151.175,151.185,151.16,151.16,136900000.0
2009-11-09 10:57:00,151.15,151.155,151.125,151.135,86600000.0
2009-11-09 10:58:00,151.135,151.15,151.095,151.14,105600000.0
2009-11-09 10:59:00,151.145,151.18,151.13,151.155,198200000.0
2009-11-09 11:00:00,151.16,151.19,151.14,151.18,112200000.0
2009-11-09 11:01:00,151.19,151.195,151.115,151.135,105700000.0
2009-11-09 11:02:00,151.13,151.155,151.105,151.15,184900000.0
2009-11-09 11:03:00,151.15,151.16,151.12,151.125,103600000.0
2009-11-09 11:04:00,151.125,151.125,151.075,151.09,132000000.0
2009-11-09 11:05:00,151.095,151.11,151.085,151.11,118800000.0
2009-11-09 11:06:00,151.105,151.13,151.1,151.11,162000000.0
2009-11-09 11:07:00,151.11,151.13,151.095,151.1,169100000.0
2009-11-09 11:08:00,151.105,151.125,151.035,151.035,263000000.0
2009-11-09 11:09:00,151.035,151.07,151.025,151.04,204400000.0
2009-11-09 11:10:00,151.04,151.045,150.995,150.995,258200000.0
2009-11-09 11:11:00,150.995,150.995,150.985,150.985,50000000.0
2009-11-09 11:12:00,150.995,151.005,150.995,151.0,134200000.0
2009-11-09 11:13:00,151.0,151.02,150.995,151.02,181400000.0
2009-11-09 11:14:00,151.015,151.025,151.005,151.015,140800000.0
2009-11-09 11:15:00,151.015,151.06,151.015,151.045,168300000.0
2009-11-09 11:16:00,151.045,151.045,150.995,151.01,83800000.0
2009-11-09 11:17:00,151.005,151.05,150.995,151.04,176100000.0
2009-11-09 11:18:00,151.04,151.065,151.04,151.06,93600000.0
2009-11-09 11:19:00,151.06,151.095,151.045,151.095,271000000.0
2009-11-09 11:20:00,151.095,151.11,151.09,151.105,117900000.0
2009-11-09 11:21:00,151.105,151.105,151.05,151.06,116800000.0
2009-11-09 11:22:00,151.06,151.065,151.025,151.065,113200000.0
2009-11-09 11:23:00,151.07,151.11,151.06,151.085,102000000.0
2009-11-09 11:24:00,151.085,151.125,151.055,151.08,237600000.0
2009-11-09 11:25:00,151.08,151.085,151.065,151.07,111100000.0
2009-11-09 11:26:00,151.075,151.075,151.06,151.065,82600000.0
2009-11-09 11:27:00,151.065,151.085,151.065,151.08,72900000.0
2009-11-09 11:28:00,151.075,151.125,151.075,151.1,165100000.0
2009-11-09 11:29:00,151.095,151.15,151.095,151.15,268900000.0
2009-11-09 11:30:00,151.15,151.205,151.15,151.19,187200000.0
2009-11-09 11:31:00,151.19,151.205,151.17,151.175,159700000.0
2009-11-09 11:32:00,151.18,151.19,151.17,151.18,147500000.0
2009-11-09 11:33:00,151.18,151.185,151.145,151.16,204700000.0
2009-11-09 11:34:00,151.155,151.165,151.14,151.145,119700000.0
2009-11-09 11:35:00,151.145,151.22,151.14,151.22,178500000.0
2009-11-09 11:36:00,151.22,151.25,151.195,151.225,132100000.0
2009-11-09 11:37:00,151.225,151.285,151.215,151.275,147300000.0
2009-11-09 11:38:00,151.27,151.315,151.265,151.29,216600000.0
2009-11-09 11:39:00,151.29,151.345,151.28,151.345,220300000.0
2009-11-09 11:40:00,151.345,151.395,151.345,151.385,210600000.0
2009-11-09 11:41:00,151.38,151.41,151.36,151.36,265500000.0
2009-11-09 11:42:00,151.36,151.37,151.295,151.37,208800000.0
2009-11-09 11:43:00,151.37,151.43,151.37,151.43,218500000.0
2009-11-09 11:44:00,151.43,151.49,151.42,151.44,220300000.0
2009-11-09 11:45:00,151.44,151.475,151.415,151.435,234100000.0
2009-11-09 11:46:00,151.435,151.46,151.405,151.41,226300000.0
2009-11-09 11:47:00,151.41,151.505,151.41,151.465,255600000.0
2009-11-09 11:48:00,151.46,151.525,151.45,151.525,274600000.0
2009-11-09 11:49:00,151.52,151.585,151.52,151.545,244400000.0
2009-11-09 11:50:00,151.545,151.545,151.495,151.525,236800000.0
2009-11-09 11:51:00,151.525,151.56,151.515,151.52,175000000.0
2009-11-09 11:52:00,151.52,151.52,151.42,151.43,171600000.0
2009-11-09 11:53:00,151.425,151.425,151.38,151.385,186700000.0
2009-11-09 11:54:00,151.385,151.44,151.38,151.405,266200000.0
2009-11-09 11:55:00,151.405,151.425,151.375,151.385,201500000.0
2009-11-09 11:56:00,151.385,151.415,151.37,151.38,207300000.0
2009-11-09 11:57:00,151.38,151.415,151.375,151.405,111700000.0
2009-11-09 11:58:00,151.405,151.49,151.4,151.475,223000000.0
2009-11-09 11:59:00,151.465,151.49,151.46,151.49,142300000.0
2009-11-09 12:00:00,151.49,151.595,151.49,151.545,302300000.0
2009-11-09 12:01:00,151.54,151.555,151.485,151.485,196500000.0
2009-11-09 12:02:00,151.48,151.54,151.48,151.525,313100000.0
2009-11-09 12:03:00,151.525,151.54,151.5,151.51,287100000.0
2009-11-09 12:04:00,151.51,151.6,151.505,151.57,323400000.0
2009-11-09 12:05:00,151.575,151.605,151.545,151.6,259900000.0
2009-11-09 12:06:00,151.6,151.61,151.575,151.605,261000000.0
2009-11-09 12:07:00,151.605,151.61,151.57,151.57,211000000.0
2009-11-09 12:08:00,151.565,151.575,151.55,151.555,196500000.0
2009-11-09 12:09:00,151.555,151.575,151.555,151.555,221000000.0
2009-11-09 12:10:00,151.555,151.57,151.535,151.55,228000000.0
2009-11-09 12:11:00,151.555,151.56,151.515,151.525,218300000.0
2009-11-09 12:12:00,151.52,151.525,151.48,151.485,307700000.0
2009-11-09 12:13:00,151.485,151.495,151.415,151.44,218500000.0
2009-11-09 12:14:00,151.44,151.45,151.405,151.44,249300000.0
2009-11-09 12:15:00,151.44,151.45,151.42,151.445,206800000.0
2009-11-09 12:16:00,151.445,151.45,151.43,151.43,150200000.0
2009-11-09 12:17:00,151.43,151.45,151.425,151.43,166700000.0
2009-11-09 12:18:00,151.42,151.42,151.385,151.4,207400000.0
2009-11-09 12:19:00,151.4,151.4,151.285,151.31,230100000.0
2009-11-09 12:20:00,151.31,151.34,151.305,151.315,135500000.0
2009-11-09 12:21:00,151.325,151.37,151.32,151.34,171400000.0
2009-11-09 12:22:00,151.34,151.36,151.315,151.32,267000000.0
2009-11-09 12:23:00,151.32,151.355,151.31,151.35,201300000.0
2009-11-09 12:24:00,151.345,151.35,151.31,151.34,183000000.0
2009-11-09 12:25:00,151.33,151.34,151.265,151.285,177100000.0
2009-11-09 12:26:00,151.285,151.305,151.275,151.295,104700000.0
2009-11-09 12:27:00,151.305,151.325,151.275,151.28,191100000.0
2009-11-09 12:28:00,151.28,151.28,151.22,151.235,296800000.0
2009-11-09 12:29:00,151.235,151.28,151.235,151.27,151100000.0
2009-11-09 12:30:00,151.27,151.275,151.205,151.24,273000000.0
2009-11-09 12:31:00,151.24,151.265,151.23,151.235,223400000.0
2009-11-09 12:32:00,151.235,151.26,151.235,151.245,192600000.0
2009-11-09 12:33:00,151.245,151.27,151.21,151.22,211300000.0
2009-11-09 12:34:00,151.215,151.22,151.135,151.135,118700000.0
2009-11-09 12:35:00,151.135,151.18,151.135,151.155,283000000.0
2009-11-09 12:36:00,151.165,151.19,151.165,151.17,173000000.0
2009-11-09 12:37:00,151.17,151.2,151.14,151.175,150800000.0
2009-11-09 12:38:00,151.175,151.22,151.175,151.205,257300000.0
2009-11-09 12:39:00,151.205,151.205,151.09,151.1,277200000.0
2009-11-09 12:40:00,151.1,151.115,151.09,151.1,199200000.0
2009-11-09 12:41:00,151.1,151.16,151.1,151.15,205000000.0
2009-11-09 12:42:00,151.145,151.17,151.125,151.17,132000000.0
2009-11-09 12:43:00,151.17,151.19,151.155,151.19,86400000.0
2009-11-09 12:44:00,151.19,151.22,151.17,151.215,215400000.0
2009-11-09 12:45:00,151.215,151.255,151.215,151.23,137100000.0
2009-11-09 12:46:00,151.23,151.25,151.215,151.22,91500000.0
2009-11-09 12:47:00,151.22,151.245,151.2,151.23,107700000.0
2009-11-09 12:48:00,151.23,151.25,151.175,151.175,150300000.0
2009-11-09 12:49:00,151.175,151.21,151.175,151.21,188000000.0
2009-11-09 12:50:00,151.21,151.225,151.21,151.215,72900000.0
2009-11-09 12:51:00,151.22,151.225,151.195,151.205,97800000.0
2009-11-09 12:52:00,151.205,151.21,151.19,151.21,132800000.0
2009-11-09 12:53:00,151.21,151.21,151.16,151.16,68400000.0
2009-11-09 12:54:00,151.16,151.2,151.15,151.18,213000000.0
2009-11-09 12:55:00,151.165,151.215,151.165,151.21,140700000.0
2009-11-09 12:56:00,151.21,151.21,151.19,151.19,114200000.0
2009-11-09 12:57:00,151.19,151.19,151.165,151.17,72200000.0
2009-11-09 12:58:00,151.17,151.18,151.135,151.145,127800000.0
2009-11-09 12:59:00,151.145,151.175,151.135,151.15,165600000.0
2009-11-09 13:00:00,151.15,151.18,151.145,151.18,191700000.0
2009-11-09 13:01:00,151.18,151.195,151.165,151.195,144600000.0
2009-11-09 13:02:00,151.195,151.235,151.195,151.22,168600000.0
2009-11-09 13:03:00,151.22,151.22,151.19,151.22,74000000.0
2009-11-09 13:04:00,151.22,151.255,151.185,151.205,181700000.0
2009-11-09 13:05:00,151.205,151.22,151.17,151.185,120400000.0
2009-11-09 13:06:00,151.175,151.175,151.155,151.17,198400000.0
2009-11-09 13:07:00,151.17,151.205,151.16,151.18,237800000.0
2009-11-09 13:08:00,151.18,151.18,151.14,151.145,233100000.0
2009-11-09 13:09:00,151.155,151.165,151.095,151.11,191300000.0
2009-11-09 13:10:00,151.11,151.14,151.1,151.125,134200000.0
2009-11-09 13:11:00,151.12,151.165,151.12,151.165,201200000.0
2009-11-09 13:12:00,151.16,151.17,151.125,151.16,285400000.0
2009-11-09 13:13:00,151.16,151.165,151.12,151.135,188400000.0
2009-11-09 13:14:00,151.135,151.145,151.095,151.14,199200000.0
2009-11-09 13:15:00,151.14,151.15,151.07,151.08,243000000.0
2009-11-09 13:16:00,151.08,151.09,151.05,151.05,304300000.0
2009-11-09 13:17:00,151.05,151.06,151.005,151.03,165000000.0
2009-11-09 13:18:00,151.03,151.065,151.03,151.06,85000000.0
2009-11-09 13:19:00,151.06,151.085,151.04,151.07,146900000.0
2009-11-09 13:20:00,151.07,151.08,151.045,151.045,194500000.0
2009-11-09 13:21:00,151.045,151.045,151.005,151.02,299000000.0
2009-11-09 13:22:00,151.025,151.045,151.01,151.025,196600000.0
2009-11-09 13:23:00,151.025,151.04,151.015,151.025,133500000.0
2009-11-09 13:24:00,151.025,151.085,151.02,151.035,158100000.0
2009-11-09 13:25:00,151.05,151.05,151.025,151.025,107500000.0
2009-11-09 13:26:00,151.025,151.04,151.0,151.035,211900000.0
2009-11-09 13:27:00,151.035,151.065,151.015,151.04,222500000.0
2009-11-09 13:28:00,151.04,151.05,151.035,151.05,135900000.0
2009-11-09 13:29:00,151.055,151.06,151.035,151.05,146500000.0
2009-11-09 13:30:00,151.05,151.065,151.035,151.05,203500000.0
2009-11-09 13:31:00,151.045,151.055,151.005,151.055,203600000.0
2009-11-09 13:32:00,151.055,151.11,151.04,151.1,165200000.0
2009-11-09 13:33:00,151.1,151.12,151.085,151.12,76500000.0
2009-11-09 13:34:00,151.11,151.165,151.105,151.145,112900000.0
2009-11-09 13:35:00,151.14,151.145,151.12,151.145,90300000.0
2009-11-09 13:36:00,151.15,151.15,151.09,151.09,123300000.0
2009-11-09 13:37:00,151.09,151.09,151.06,151.075,149500000.0
2009-11-09 13:38:00,151.08,151.09,151.055,151.075,231000000.0
2009-11-09 13:39:00,151.075,151.095,151.045,151.045,132900000.0
2009-11-09 13:40:00,151.045,151.085,151.045,151.075,89200000.0
2009-11-09 13:41:00,151.075,151.1,151.065,151.065,203300000.0
2009-11-09 13:42:00,151.065,151.07,151.06,151.06,62400000.0
2009-11-09 13:43:00,151.06,151.08,151.05,151.065,128800000.0
2009-11-09 13:44:00,151.07,151.07,151.06,151.06,43200000.0
2009-11-09 13:45:00,151.08,151.12,151.075,151.115,166100000.0
2009-11-09 13:46:00,151.115,151.135,151.115,151.125,182500000.0
2009-11-09 13:47:00,151.125,151.13,151.105,151.105,206000000.0
2009-11-09 13:48:00,151.11,151.11,151.095,151.095,141500000.0
2009-11-09 13:49:00,151.095,151.1,151.09,151.09,87200000.0
2009-11-09 13:50:00,151.09,151.095,151.065,151.065,208100000.0
2009-11-09 13:51:00,151.065,151.075,151.055,151.055,161800000.0
2009-11-09 13:52:00,151.06,151.065,150.985,150.99,213300000.0
2009-11-09 13:53:00,150.99,150.99,150.925,150.94,281400000.0
2009-11-09 13:54:00,150.93,150.95,150.925,150.95,204200000.0
2009-11-09 13:55:00,150.945,150.975,150.945,150.96,146700000.0
2009-11-09 13:56:00,150.955,150.96,150.93,150.945,115650000.0
2009-11-09 13:57:00,150.94,150.945,150.905,150.945,99800000.0
2009-11-09 13:58:00,150.945,151.0,150.945,150.98,119600000.0
2009-11-09 13:59:00,150.98,150.985,150.945,150.96,238100000.0
2009-11-09 14:00:00,150.96,150.96,150.91,150.945,417000000.0
2009-11-09 14:01:00,150.945,150.96,150.895,150.945,298000000.0
2009-11-09 14:02:00,150.96,150.965,150.89,150.895,288600000.0
2009-11-09 14:03:00,150.895,150.93,150.895,150.92,191200000.0
2009-11-09 14:04:00,150.92,150.96,150.9,150.925,184600000.0
2009-11-09 14:05:00,150.94,150.975,150.915,150.965,284600000.0
2009-11-09 14:06:00,150.965,150.975,150.935,150.975,138900000.0
2009-11-09 14:07:00,150.98,150.985,150.96,150.98,231300000.0
2009-11-09 14:08:00,150.98,151.02,150.97,151.01,304500000.0
2009-11-09 14:09:00,151.01,151.11,150.995,151.105,406300000.0
2009-11-09 14:10:00,151.105,151.11,151.08,151.095,241900000.0
2009-11-09 14:11:00,151.1,151.1,151.055,151.08,155900000.0
2009-11-09 14:12:00,151.085,151.095,151.07,151.085,152500000.0
2009-11-09 14:13:00,151.085,151.1,151.06,151.075,199100000.0
2009-11-09 14:14:00,151.075,151.095,151.065,151.09,113200000.0
2009-11-09 14:15:00,151.08,151.105,151.08,151.095,150900000.0
2009-11-09 14:16:00,151.095,151.095,151.01,151.02,157200000.0
2009-11-09 14:17:00,151.02,151.045,151.015,151.045,120700000.0
2009-11-09 14:18:00,151.045,151.06,151.045,151.045,100800000.0
2009-11-09 14:19:00,151.045,151.085,151.03,151.075,140700000.0
2009-11-09 14:20:00,151.075,151.095,151.07,151.07,135300000.0
2009-11-09 14:21:00,151.07,151.07,151.045,151.045,131800000.0
2009-11-09 14:22:00,151.04,151.065,151.04,151.065,70900000.0
2009-11-09 14:23:00,151.065,151.08,151.065,151.065,163600000.0
2009-11-09 14:24:00,151.07,151.085,151.07,151.085,140400000.0
2009-11-09 14:25:00,151.09,151.095,151.045,151.045,178200000.0
2009-11-09 14:26:00,151.045,151.1,151.045,151.095,155700000.0
2009-11-09 14:27:00,151.095,151.105,151.04,151.055,192700000.0
2009-11-09 14:28:00,151.06,151.11,151.06,151.105,159300000.0
2009-11-09 14:29:00,151.115,151.12,151.09,151.095,204500000.0
2009-11-09 14:30:00,151.09,151.13,151.085,151.12,136800000.0
2009-11-09 14:31:00,151.12,151.12,151.08,151.08,96400000.0
2009-11-09 14:32:00,151.08,151.125,151.08,151.125,208900000.0
2009-11-09 14:33:00,151.125,151.13,151.1,151.12,148900000.0
2009-11-09 14:34:00,151.12,151.12,151.065,151.065,155900000.0
2009-11-09 14:35:00,151.065,151.095,151.06,151.085,185300000.0
2009-11-09 14:36:00,151.07,151.085,151.065,151.08,87600000.0
2009-11-09 14:37:00,151.09,151.095,151.055,151.06,133500000.0
2009-11-09 14:38:00,151.06,151.07,151.055,151.055,36400000.0
2009-11-09 14:39:00,151.055,151.06,151.045,151.05,51300000.0
2009-11-09 14:40:00,151.05,151.08,151.035,151.08,131700000.0
2009-11-09 14:41:00,151.08,151.16,151.08,151.12,276100000.0
2009-11-09 14:42:00,151.135,151.175,151.105,151.14,183900000.0
2009-11-09 14:43:00,151.145,151.165,151.11,151.15,180500000.0
2009-11-09 14:44:00,151.16,151.175,151.14,151.155,114500000.0
2009-11-09 14:45:00,151.155,151.2,151.15,151.18,233200000.0
2009-11-09 14:46:00,151.185,151.22,151.17,151.21,239500000.0
2009-11-09 14:47:00,151.2,151.205,151.18,151.19,112900000.0
2009-11-09 14:48:00,151.19,151.19,151.15,151.16,145900000.0
2009-11-09 14:49:00,151.16,151.17,151.09,151.12,137700000.0
2009-11-09 14:50:00,151.12,151.13,151.105,151.105,52100000.0
2009-11-09 14:51:00,151.105,151.105,151.09,151.095,61300000.0
2009-11-09 14:52:00,151.095,151.095,151.06,151.06,135800000.0
2009-11-09 14:53:00,151.06,151.07,151.06,151.065,49300000.0
2009-11-09 14:54:00,151.06,151.06,151.04,151.04,78700000.0
2009-11-09 14:55:00,151.04,151.065,151.035,151.06,100100000.0
2009-11-09 14:56:00,151.065,151.07,151.055,151.06,129100000.0
2009-11-09 14:57:00,151.06,151.07,151.025,151.03,77200000.0
2009-11-09 14:58:00,151.03,151.055,151.03,151.04,93300000.0
2009-11-09 14:59:00,151.04,151.045,151.01,151.04,139200000.0
2009-11-09 15:00:00,151.04,151.125,151.04,151.125,231600000.0
2009-11-09 15:01:00,151.14,151.17,151.12,151.16,255700000.0
2009-11-09 15:02:00,151.16,151.16,151.075,151.15,283000000.0
2009-11-09 15:03:00,151.16,151.16,151.06,151.06,237500000.0
2009-11-09 15:04:00,151.06,151.06,150.895,150.965,294100000.0
2009-11-09 15:05:00,150.965,150.975,150.945,150.97,244200000.0
2009-11-09 15:06:00,150.97,151.03,150.89,150.895,375600000.0
2009-11-09 15:07:00,150.895,150.91,150.79,150.86,244300000.0
2009-11-09 15:08:00,150.86,150.92,150.86,150.895,338500000.0
2009-11-09 15:09:00,150.895,150.99,150.895,150.99,324500000.0
2009-11-09 15:10:00,150.995,151.0,150.94,150.985,283200000.0
2009-11-09 15:11:00,151.0,151.03,150.895,150.995,277500000.0
2009-11-09 15:12:00,151.005,151.04,150.985,151.005,243300000.0
2009-11-09 15:13:00,151.02,151.02,150.94,150.95,242200000.0
2009-11-09 15:14:00,150.95,150.995,150.845,150.845,171400000.0
2009-11-09 15:15:00,150.85,150.865,150.785,150.805,192500000.0
2009-11-09 15:16:00,150.815,150.835,150.795,150.83,185300000.0
2009-11-09 15:17:00,150.83,150.855,150.82,150.84,123600000.0
2009-11-09 15:18:00,150.84,150.87,150.82,150.87,235300000.0
2009-11-09 15:19:00,150.875,150.905,150.86,150.895,177800000.0
2009-11-09 15:20:00,150.89,150.895,150.77,150.775,220000000.0
2009-11-09 15:21:00,150.765,150.805,150.76,150.805,169500000.0
2009-11-09 15:22:00,150.805,150.82,150.78,150.815,110000000.0
2009-11-09 15:23:00,150.815,150.875,150.805,150.85,134700000.0
2009-11-09 15:24:00,150.845,150.855,150.83,150.835,90500000.0
2009-11-09 15:25:00,150.83,150.85,150.79,150.8,166800000.0
2009-11-09 15:26:00,150.8,150.82,150.785,150.785,151200000.0
2009-11-09 15:27:00,150.785,150.8,150.765,150.79,106400000.0
2009-11-09 15:28:00,150.785,150.815,150.765,150.785,100500000.0
2009-11-09 15:29:00,150.78,150.79,150.745,150.775,122300000.0
2009-11-09 15:30:00,150.775,150.81,150.74,150.765,140400000.0
2009-11-09 15:31:00,150.765,150.775,150.745,150.775,211100000.0
2009-11-09 15:32:00,150.775,150.815,150.77,150.78,126100000.0
2009-11-09 15:33:00,150.79,150.815,150.775,150.775,114200000.0
2009-11-09 15:34:00,150.775,150.775,150.6,150.615,201200000.0
2009-11-09 15:35:00,150.615,150.645,150.57,150.58,201200000.0
2009-11-09 15:36:00,150.59,150.645,150.575,150.63,206100000.0
2009-11-09 15:37:00,150.625,150.67,150.61,150.67,193600000.0
2009-11-09 15:38:00,150.67,150.725,150.67,150.725,150300000.0
2009-11-09 15:39:00,150.725,150.745,150.725,150.725,196300000.0
2009-11-09 15:40:00,150.73,150.745,150.71,150.745,116900000.0
2009-11-09 15:41:00,150.735,150.735,150.69,150.7,325100000.0
2009-11-09 15:42:00,150.7,150.705,150.66,150.66,242500000.0
2009-11-09 15:43:00,150.66,150.675,150.64,150.645,227600000.0
2009-11-09 15:44:00,150.645,150.695,150.645,150.685,202600000.0
2009-11-09 15:45:00,150.69,150.715,150.675,150.71,245400000.0
2009-11-09 15:46:00,150.71,150.72,150.69,150.71,138300000.0
2009-11-09 15:47:00,150.71,150.74,150.705,150.74,178200000.0
2009-11-09 15:48:00,150.74,150.775,150.73,150.735,253200000.0
2009-11-09 15:49:00,150.74,150.75,150.715,150.725,109600000.0
2009-11-09 15:50:00,150.725,150.73,150.7,150.71,145900000.0
2009-11-09 15:51:00,150.71,150.735,150.71,150.735,135400000.0
2009-11-09 15:52:00,150.735,150.77,150.73,150.77,116900000.0
2009-11-09 15:53:00,150.77,150.795,150.77,150.78,153400000.0
2009-11-09 15:54:00,150.775,150.8,150.76,150.79,186400000.0
2009-11-09 15:55:00,150.79,150.805,150.765,150.79,227400000.0
2009-11-09 15:56:00,150.785,150.815,150.78,150.785,201100000.0
2009-11-09 15:57:00,150.785,150.805,150.77,150.795,163900000.0
2009-11-09 15:58:00,150.795,150.795,150.755,150.775,237500000.0
2009-11-09 15:59:00,150.775,150.855,150.77,150.835,153400000.0
2009-11-09 16:00:00,150.835,150.865,150.83,150.86,216400000.0
2009-11-09 16:01:00,150.855,150.915,150.85,150.88,243800000.0
2009-11-09 16:02:00,150.88,150.89,150.85,150.87,218200000.0
2009-11-09 16:03:00,150.87,150.89,150.865,150.875,224500000.0
2009-11-09 16:04:00,150.875,150.885,150.87,150.88,135300000.0
2009-11-09 16:05:00,150.88,150.885,150.865,150.87,126600000.0
2009-11-09 16:06:00,150.87,150.905,150.865,150.89,209700000.0
2009-11-09 16:07:00,150.89,150.945,150.89,150.92,188300000.0
2009-11-09 16:08:00,150.92,151.01,150.91,150.985,292600000.0
2009-11-09 16:09:00,150.985,151.0,150.955,150.96,254100000.0
2009-11-09 16:10:00,150.96,150.96,150.92,150.94,168600000.0
2009-11-09 16:11:00,150.935,150.95,150.925,150.935,262200000.0
2009-11-09 16:12:00,150.94,150.95,150.925,150.925,100000000.0
2009-11-09 16:13:00,150.925,150.935,150.885,150.89,167700000.0
2009-11-09 16:14:00,150.895,150.91,150.845,150.845,298200000.0
2009-11-09 16:15:00,150.845,150.845,150.78,150.8,384800000.0
2009-11-09 16:16:00,150.795,150.82,150.745,150.745,232300000.0
2009-11-09 16:17:00,150.745,150.81,150.74,150.775,282200000.0
2009-11-09 16:18:00,150.775,150.79,150.735,150.75,389600000.0
2009-11-09 16:19:00,150.75,150.795,150.725,150.74,309300000.0
2009-11-09 16:20:00,150.74,150.74,150.685,150.71,268900000.0
2009-11-09 16:21:00,150.71,150.71,150.67,150.67,322900000.0
2009-11-09 16:22:00,150.675,150.675,150.635,150.66,340300000.0
2009-11-09 16:23:00,150.66,150.71,150.66,150.695,237200000.0
2009-11-09 16:24:00,150.69,150.73,150.665,150.73,319800000.0
2009-11-09 16:25:00,150.73,150.75,150.695,150.72,230400000.0
2009-11-09 16:26:00,150.72,150.73,150.71,150.715,126800000.0
2009-11-09 16:27:00,150.72,150.72,150.66,150.69,229500000.0
2009-11-09 16:28:00,150.685,150.685,150.645,150.645,236000000.0
2009-11-09 16:29:00,150.65,150.655,150.595,150.63,258400000.0
2009-11-09 16:30:00,150.625,150.635,150.6,150.61,206700000.0
2009-11-09 16:31:00,150.61,150.675,150.61,150.67,175300000.0
2009-11-09 16:32:00,150.67,150.685,150.65,150.66,191300000.0
2009-11-09 16:33:00,150.66,150.675,150.625,150.625,192800000.0
2009-11-09 16:34:00,150.635,150.655,150.57,150.615,256100000.0
2009-11-09 16:35:00,150.605,150.66,150.6,150.645,250200000.0
2009-11-09 16:36:00,150.65,150.66,150.625,150.65,238800000.0
2009-11-09 16:37:00,150.65,150.745,150.65,150.72,280700000.0
2009-11-09 16:38:00,150.715,150.78,150.695,150.695,308800000.0
2009-11-09 16:39:00,150.695,150.775,150.69,150.77,297000000.0
2009-11-09 16:40:00,150.77,150.84,150.745,150.76,263600000.0
2009-11-09 16:41:00,150.76,150.76,150.71,150.725,233700000.0
2009-11-09 16:42:00,150.725,150.81,150.71,150.81,186900000.0
2009-11-09 16:43:00,150.8,150.8,150.735,150.755,151600000.0
2009-11-09 16:44:00,150.76,150.77,150.67,150.7,220300000.0
2009-11-09 16:45:00,150.71,150.775,150.7,150.755,175600000.0
2009-11-09 16:46:00,150.755,150.76,150.695,150.705,204800000.0
2009-11-09 16:47:00,150.7,150.7,150.62,150.62,226900000.0
2009-11-09 16:48:00,150.62,150.67,150.615,150.625,120700000.0
2009-11-09 16:49:00,150.625,150.645,150.615,150.63,177600000.0
2009-11-09 16:50:00,150.63,150.635,150.585,150.6,252100000.0
2009-11-09 16:51:00,150.6,150.6,150.555,150.56,210600000.0
2009-11-09 16:52:00,150.56,150.595,150.56,150.58,248200000.0
2009-11-09 16:53:00,150.585,150.67,150.585,150.65,193700000.0
2009-11-09 16:54:00,150.65,150.705,150.64,150.64,201100000.0
2009-11-09 16:55:00,150.645,150.665,150.6,150.61,164000000.0
2009-11-09 16:56:00,150.61,150.645,150.59,150.64,183000000.0
2009-11-09 16:57:00,150.64,150.695,150.61,150.63,240300000.0
2009-11-09 16:58:00,150.63,150.67,150.605,150.645,255000000.0
2009-11-09 16:59:00,150.645,150.72,150.64,150.72,235600000.0
2009-11-09 17:00:00,150.72,150.775,150.675,150.685,244900000.0
2009-11-09 17:01:00,150.675,150.715,150.67,150.67,290300000.0
2009-11-09 17:02:00,150.68,150.705,150.665,150.67,165600000.0
2009-11-09 17:03:00,150.67,150.685,150.66,150.685,136000000.0
2009-11-09 17:04:00,150.68,150.69,150.63,150.69,144100000.0
2009-11-09 17:05:00,150.69,150.71,150.675,150.675,174100000.0
2009-11-09 17:06:00,150.675,150.69,150.675,150.69,239300000.0
2009-11-09 17:07:00,150.69,150.69,150.65,150.675,200800000.0
2009-11-09 17:08:00,150.68,150.775,150.675,150.765,184600000.0
2009-11-09 17:09:00,150.775,150.785,150.75,150.765,227800000.0
2009-11-09 17:10:00,150.765,150.8,150.715,150.725,216100000.0
2009-11-09 17:11:00,150.725,150.76,150.715,150.725,285300000.0
2009-11-09 17:12:00,150.725,150.73,150.58,150.58,249500000.0
2009-11-09 17:13:00,150.58,150.59,150.51,150.585,268100000.0
2009-11-09 17:14:00,150.585,150.59,150.54,150.56,254000000.0
2009-11-09 17:15:00,150.56,150.58,150.54,150.58,230300000.0
2009-11-09 17:16:00,150.58,150.585,150.545,150.56,222500000.0
2009-11-09 17:17:00,150.56,150.59,150.535,150.58,231700000.0
2009-11-09 17:18:00,150.585,150.595,150.525,150.555,236600000.0
2009-11-09 17:19:00,150.56,150.58,150.54,150.55,192500000.0
2009-11-09 17:20:00,150.545,150.57,150.515,150.565,203600000.0
2009-11-09 17:21:00,150.565,150.585,150.555,150.57,194900000.0
2009-11-09 17:22:00,150.56,150.585,150.53,150.57,169200000.0
2009-11-09 17:23:00,150.565,150.565,150.47,150.47,212500000.0
2009-11-09 17:24:00,150.47,150.48,150.43,150.455,404100000.0
2009-11-09 17:25:00,150.455,150.47,150.4,150.41,496700000.0
2009-11-09 17:26:00,150.405,150.415,150.315,150.35,246000000.0
2009-11-09 17:27:00,150.345,150.425,150.325,150.375,308400000.0
2009-11-09 17:28:00,150.375,150.41,150.365,150.41,252100000.0
2009-11-09 17:29:00,150.41,150.43,150.4,150.415,149700000.0
2009-11-09 17:30:00,150.415,150.485,150.415,150.465,198600000.0
2009-11-09 17:31:00,150.465,150.465,150.395,150.415,189400000.0
2009-11-09 17:32:00,150.415,150.43,150.36,150.365,180500000.0
2009-11-09 17:33:00,150.365,150.365,150.31,150.345,102200000.0
2009-11-09 17:34:00,150.34,150.425,150.335,150.415,163500000.0
2009-11-09 17:35:00,150.415,150.425,150.375,150.375,102000000.0
2009-11-09 17:36:00,150.375,150.385,150.365,150.37,76200000.0
2009-11-09 17:37:00,150.365,150.365,150.305,150.325,184500000.0
2009-11-09 17:38:00,150.325,150.34,150.295,150.335,167800000.0
2009-11-09 17:39:00,150.34,150.38,150.33,150.37,235300000.0
2009-11-09 17:40:00,150.37,150.385,150.335,150.365,248800000.0
2009-11-09 17:41:00,150.365,150.365,150.31,150.32,186500000.0
2009-11-09 17:42:00,150.315,150.325,150.26,150.29,189200000.0
2009-11-09 17:43:00,150.28,150.33,150.28,150.32,254600000.0
2009-11-09 17:44:00,150.315,150.385,150.31,150.35,270100000.0
2009-11-09 17:45:00,150.35,150.425,150.35,150.385,333200000.0
2009-11-09 17:46:00,150.395,150.415,150.375,150.415,218000000.0
2009-11-09 17:47:00,150.415,150.44,150.38,150.385,165700000.0
2009-11-09 17:48:00,150.38,150.41,150.35,150.36,218200000.0
2009-11-09 17:49:00,150.36,150.36,150.305,150.325,169500000.0
2009-11-09 17:50:00,150.325,150.325,150.27,150.305,236000000.0
2009-11-09 17:51:00,150.305,150.385,150.305,150.36,267100000.0
2009-11-09 17:52:00,150.36,150.385,150.335,150.34,205500000.0
2009-11-09 17:53:00,150.34,150.375,150.335,150.375,262000000.0
2009-11-09 17:54:00,150.365,150.425,150.36,150.405,208200000.0
2009-11-09 17:55:00,150.4,150.41,150.37,150.37,275100000.0
2009-11-09 17:56:00,150.365,150.395,150.36,150.37,197500000.0
2009-11-09 17:57:00,150.365,150.435,150.35,150.39,226300000.0
2009-11-09 17:58:00,150.39,150.455,150.39,150.45,162700000.0
2009-11-09 17:59:00,150.445,150.455,150.39,150.43,243000000.0
2009-11-09 18:00:00,150.43,150.47,150.415,150.46,259000000.0
2009-11-09 18:01:00,150.46,150.465,150.42,150.435,251900000.0
2009-11-09 18:02:00,150.435,150.445,150.375,150.38,207600000.0
2009-11-09 18:03:00,150.38,150.415,150.375,150.39,178500000.0
2009-11-09 18:04:00,150.41,150.425,150.38,150.42,187000000.0
2009-11-09 18:05:00,150.42,150.44,150.4,150.43,193100000.0
2009-11-09 18:06:00,150.43,150.475,150.43,150.44,247300000.0
2009-11-09 18:07:00,150.445,150.485,150.445,150.455,204600000.0
2009-11-09 18:08:00,150.455,150.52,150.455,150.495,220500000.0
2009-11-09 18:09:00,150.495,150.52,150.465,150.515,231300000.0
2009-11-09 18:10:00,150.515,150.55,150.505,150.54,287400000.0
2009-11-09 18:11:00,150.54,150.595,150.54,150.585,185000000.0
2009-11-09 18:12:00,150.585,150.585,150.545,150.565,184000000.0
2009-11-09 18:13:00,150.565,150.57,150.535,150.545,209200000.0
2009-11-09 18:14:00,150.545,150.595,150.54,150.565,274600000.0
2009-11-09 18:15:00,150.56,150.625,150.56,150.625,271700000.0
2009-11-09 18:16:00,150.625,150.64,150.605,150.635,288900000.0
2009-11-09 18:17:00,150.635,150.665,150.62,150.655,233600000.0
2009-11-09 18:18:00,150.655,150.69,150.65,150.68,193900000.0
2009-11-09 18:19:00,150.68,150.685,150.62,150.625,205700000.0
2009-11-09 18:20:00,150.625,150.625,150.595,150.62,277100000.0
2009-11-09 18:21:00,150.62,150.63,150.585,150.605,153300000.0
2009-11-09 18:22:00,150.605,150.61,150.575,150.58,197100000.0
2009-11-09 18:23:00,150.58,150.595,150.53,150.54,206300000.0
2009-11-09 18:24:00,150.54,150.555,150.515,150.545,187000000.0
2009-11-09 18:25:00,150.545,150.545,150.495,150.495,213500000.0
2009-11-09 18:26:00,150.5,150.5,150.45,150.46,148000000.0
2009-11-09 18:27:00,150.46,150.475,150.445,150.445,107800000.0
2009-11-09 18:28:00,150.445,150.485,150.445,150.46,169800000.0
2009-11-09 18:29:00,150.455,150.51,150.455,150.5,197600000.0
2009-11-09 18:30:00,150.5,150.505,150.465,150.475,133800000.0
2009-11-09 18:31:00,150.475,150.505,150.475,150.5,69000000.0
2009-11-09 18:32:00,150.5,150.51,150.48,150.505,119300000.0
2009-11-09 18:33:00,150.505,150.505,150.465,150.485,91500000.0
2009-11-09 18:34:00,150.485,150.505,150.455,150.47,91800000.0
2009-11-09 18:35:00,150.47,150.47,150.415,150.435,237300000.0
2009-11-09 18:36:00,150.435,150.47,150.43,150.46,141800000.0
2009-11-09 18:37:00,150.46,150.46,150.43,150.435,126800000.0
2009-11-09 18:38:00,150.435,150.435,150.39,150.39,181400000.0
2009-11-09 18:39:00,150.39,150.395,150.39,150.39,93400000.0
2009-11-09 18:40:00,150.39,150.39,150.3,150.3,133600000.0
2009-11-09 18:41:00,150.3,150.3,150.245,150.25,192400000.0
2009-11-09 18:42:00,150.255,150.28,150.24,150.25,244200000.0
2009-11-09 18:43:00,150.25,150.28,150.25,150.27,149800000.0
2009-11-09 18:44:00,150.265,150.275,150.23,150.24,235000000.0
2009-11-09 18:45:00,150.25,150.255,150.235,150.25,106100000.0
2009-11-09 18:46:00,150.25,150.325,150.25,150.325,200800000.0
2009-11-09 18:47:00,150.325,150.4,150.305,150.35,248200000.0
2009-11-09 18:48:00,150.36,150.36,150.34,150.36,103700000.0
2009-11-09 18:49:00,150.37,150.395,150.365,150.38,171400000.0
2009-11-09 18:50:00,150.375,150.38,150.35,150.375,149000000.0
2009-11-09 18:51:00,150.375,150.38,150.33,150.34,146900000.0
2009-11-09 18:52:00,150.335,150.35,150.29,150.305,213500000.0
2009-11-09 18:53:00,150.3,150.325,150.3,150.305,174100000.0
2009-11-09 18:54:00,150.3,150.325,150.3,150.32,150200000.0
2009-11-09 18:55:00,150.33,150.345,150.31,150.31,172100000.0
2009-11-09 18:56:00,150.315,150.315,150.28,150.31,172400000.0
2009-11-09 18:57:00,150.31,150.31,150.28,150.3,134800000.0
2009-11-09 18:58:00,150.3,150.375,150.29,150.35,154300000.0
2009-11-09 18:59:00,150.35,150.355,150.315,150.335,213200000.0
2009-11-09 19:00:00,150.335,150.34,150.3,150.3,233700000.0
2009-11-09 19:01:00,150.3,150.325,150.285,150.315,242600000.0
2009-11-09 19:02:00,150.315,150.345,150.3,150.345,145700000.0
2009-11-09 19:03:00,150.34,150.345,150.245,150.27,180700000.0
2009-11-09 19:04:00,150.285,150.3,150.27,150.27,156100000.0
2009-11-09 19:05:00,150.27,150.295,150.27,150.295,194800000.0
2009-11-09 19:06:00,150.3,150.335,150.285,150.325,149200000.0
2009-11-09 19:07:00,150.325,150.37,150.325,150.36,200300000.0
2009-11-09 19:08:00,150.36,150.385,150.36,150.375,171100000.0
2009-11-09 19:09:00,150.38,150.4,150.365,150.39,187200000.0
2009-11-09 19:10:00,150.39,150.425,150.38,150.395,191800000.0
2009-11-09 19:11:00,150.41,150.42,150.4,150.4,159600000.0
2009-11-09 19:12:00,150.4,150.405,150.345,150.35,107300000.0
2009-11-09 19:13:00,150.35,150.365,150.345,150.365,93500000.0
2009-11-09 19:14:00,150.365,150.4,150.365,150.4,88400000.0
2009-11-09 19:15:00,150.4,150.415,150.39,150.405,130500000.0
2009-11-09 19:16:00,150.41,150.41,150.34,150.34,81600000.0
2009-11-09 19:17:00,150.34,150.345,150.31,150.32,174200000.0
2009-11-09 19:18:00,150.325,150.36,150.325,150.35,96100000.0
2009-11-09 19:19:00,150.345,150.36,150.33,150.35,59600000.0
2009-11-09 19:20:00,150.35,150.375,150.35,150.37,138500000.0
2009-11-09 19:21:00,150.365,150.365,150.35,150.35,119600000.0
2009-11-09 19:22:00,150.35,150.4,150.35,150.38,99600000.0
2009-11-09 19:23:00,150.38,150.38,150.33,150.33,70600000.0
2009-11-09 19:24:00,150.325,150.325,150.315,150.315,13900000.0
2009-11-09 19:25:00,150.32,150.32,150.285,150.29,72600000.0
2009-11-09 19:26:00,150.29,150.31,150.28,150.295,262400000.0
2009-11-09 19:27:00,150.285,150.295,150.275,150.295,75100000.0
2009-11-09 19:28:00,150.295,150.295,150.28,150.28,166400000.0
2009-11-09 19:29:00,150.275,150.3,150.27,150.27,178300000.0
2009-11-09 19:30:00,150.27,150.295,150.27,150.29,152900000.0
2009-11-09 19:31:00,150.29,150.29,150.245,150.245,102100000.0
2009-11-09 19:32:00,150.245,150.295,150.245,150.29,168900000.0
2009-11-09 19:33:00,150.29,150.295,150.27,150.285,101500000.0
2009-11-09 19:34:00,150.29,150.335,150.28,150.335,197800000.0
2009-11-09 19:35:00,150.335,150.335,150.325,150.325,115400000.0
2009-11-09 19:36:00,150.325,150.325,150.295,150.315,118100000.0
2009-11-09 19:37:00,150.32,150.365,150.32,150.36,77100000.0
2009-11-09 19:38:00,150.36,150.385,150.345,150.375,119700000.0
2009-11-09 19:39:00,150.375,150.375,150.34,150.355,107900000.0
2009-11-09 19:40:00,150.355,150.39,150.35,150.39,217400000.0
2009-11-09 19:41:00,150.4,150.405,150.375,150.375,201300000.0
2009-11-09 19:42:00,150.38,150.38,150.365,150.365,92500000.0
2009-11-09 19:43:00,150.365,150.38,150.355,150.365,94000000.0
2009-11-09 19:44:00,150.365,150.39,150.35,150.385,188700000.0
2009-11-09 19:45:00,150.385,150.39,150.35,150.35,170400000.0
2009-11-09 19:46:00,150.35,150.395,150.35,150.39,182500000.0
2009-11-09 19:47:00,150.4,150.415,150.34,150.345,313500000.0
2009-11-09 19:48:00,150.345,150.38,150.335,150.37,199100000.0
2009-11-09 19:49:00,150.37,150.39,150.345,150.355,196500000.0
2009-11-09 19:50:00,150.355,150.355,150.31,150.33,241700000.0
2009-11-09 19:51:00,150.325,150.34,150.315,150.33,205600000.0
2009-11-09 19:52:00,150.33,150.37,150.33,150.355,152500000.0
2009-11-09 19:53:00,150.355,150.38,150.355,150.37,115500000.0
2009-11-09 19:54:00,150.37,150.4,150.37,150.375,158800000.0
2009-11-09 19:55:00,150.37,150.395,150.365,150.395,100700000.0
2009-11-09 19:56:00,150.395,150.435,150.395,150.425,165000000.0
2009-11-09 19:57:00,150.425,150.45,150.405,150.45,235500000.0
2009-11-09 19:58:00,150.45,150.485,150.445,150.47,247200000.0
2009-11-09 19:59:00,150.475,150.505,150.46,150.46,272900000.0
2009-11-09 20:00:00,150.46,150.47,150.425,150.44,158000000.0
2009-11-09 20:01:00,150.44,150.44,150.365,150.385,252300000.0
2009-11-09 20:02:00,150.385,150.415,150.385,150.395,184000000.0
2009-11-09 20:03:00,150.395,150.395,150.345,150.37,204000000.0
2009-11-09 20:04:00,150.37,150.39,150.34,150.365,149800000.0
2009-11-09 20:05:00,150.365,150.415,150.355,150.38,352600000.0
2009-11-09 20:06:00,150.385,150.395,150.385,150.395,103400000.0
2009-11-09 20:07:00,150.395,150.43,150.38,150.38,184300000.0
2009-11-09 20:08:00,150.38,150.39,150.37,150.39,184400000.0
2009-11-09 20:09:00,150.385,150.455,150.375,150.4,280400000.0
2009-11-09 20:10:00,150.4,150.4,150.38,150.385,290200000.0
2009-11-09 20:11:00,150.385,150.385,150.38,150.385,89400000.0
2009-11-09 20:12:00,150.385,150.385,150.36,150.36,195600000.0
2009-11-09 20:13:00,150.37,150.405,150.355,150.405,198400000.0
2009-11-09 20:14:00,150.395,150.405,150.395,150.395,87000000.0
2009-11-09 20:15:00,150.4,150.4,150.365,150.375,139200000.0
2009-11-09 20:16:00,150.375,150.38,150.36,150.365,93400000.0
2009-11-09 20:17:00,150.365,150.385,150.365,150.385,100400000.0
2009-11-09 20:18:00,150.385,150.4,150.38,150.39,71500000.0
2009-11-09 20:19:00,150.41,150.435,150.4,150.435,54200000.0
2009-11-09 20:20:00,150.43,150.43,150.395,150.425,139900000.0
2009-11-09 20:21:00,150.425,150.43,150.41,150.41,150800000.0
2009-11-09 20:22:00,150.41,150.425,150.41,150.42,76600000.0
2009-11-09 20:23:00,150.42,150.42,150.395,150.41,120300000.0
2009-11-09 20:24:00,150.41,150.41,150.375,150.375,243600000.0
2009-11-09 20:25:00,150.375,150.405,150.365,150.4,249100000.0
2009-11-09 20:26:00,150.4,150.42,150.39,150.405,214200000.0
2009-11-09 20:27:00,150.405,150.405,150.37,150.375,113700000.0
2009-11-09 20:28:00,150.375,150.38,150.34,150.365,195100000.0
2009-11-09 20:29:00,150.355,150.37,150.35,150.36,154500000.0
2009-11-09 20:30:00,150.36,150.395,150.35,150.35,155600000.0
2009-11-09 20:31:00,150.35,150.365,150.345,150.36,76600000.0
2009-11-09 20:32:00,150.36,150.385,150.36,150.375,74400000.0
2009-11-09 20:33:00,150.375,150.38,150.335,150.335,152000000.0
2009-11-09 20:34:00,150.34,150.39,150.34,150.345,136900000.0
2009-11-09 20:35:00,150.345,150.35,150.335,150.345,62800000.0
2009-11-09 20:36:00,150.35,150.365,150.345,150.345,174000000.0
2009-11-09 20:37:00,150.345,150.35,150.32,150.345,121800000.0
2009-11-09 20:38:00,150.345,150.345,150.33,150.335,27100000.0
2009-11-09 20:39:00,150.335,150.385,150.335,150.365,91000000.0
2009-11-09 20:40:00,150.36,150.385,150.35,150.365,109200000.0
2009-11-09 20:41:00,150.37,150.4,150.37,150.385,92000000.0
2009-11-09 20:42:00,150.38,150.385,150.37,150.38,120100000.0
2009-11-09 20:43:00,150.38,150.39,150.375,150.39,127200000.0
2009-11-09 20:44:00,150.39,150.395,150.38,150.38,64400000.0
2009-11-09 20:45:00,150.38,150.395,150.38,150.395,81000000.0
2009-11-09 20:46:00,150.395,150.41,150.385,150.405,82000000.0
2009-11-09 20:47:00,150.405,150.405,150.38,150.385,59400000.0
2009-11-09 20:48:00,150.385,150.405,150.385,150.395,47100000.0
2009-11-09 20:49:00,150.39,150.39,150.37,150.375,117900000.0
2009-11-09 20:50:00,150.375,150.39,150.37,150.385,139400000.0
2009-11-09 20:51:00,150.385,150.39,150.375,150.385,69100000.0
2009-11-09 20:52:00,150.385,150.385,150.37,150.385,135700000.0
2009-11-09 20:53:00,150.385,150.385,150.34,150.36,129300000.0
2009-11-09 20:54:00,150.36,150.375,150.345,150.37,133700000.0
2009-11-09 20:55:00,150.365,150.375,150.36,150.365,128500000.0
2009-11-09 20:56:00,150.365,150.38,150.345,150.365,114000000.0
2009-11-09 20:57:00,150.365,150.385,150.355,150.385,118200000.0
2009-11-09 20:58:00,150.385,150.405,150.38,150.4,129100000.0
2009-11-09 20:59:00,150.4,150.41,150.395,150.405,146900000.0
2009-11-09 21:00:00,150.405,150.41,150.36,150.38,192800000.0
2009-11-09 21:01:00,150.38,150.425,150.38,150.415,170500000.0
2009-11-09 21:02:00,150.415,150.45,150.41,150.45,141400000.0
2009-11-09 21:03:00,150.45,150.47,150.44,150.44,130700000.0
2009-11-09 21:04:00,150.435,150.475,150.435,150.47,183300000.0
2009-11-09 21:05:00,150.47,150.48,150.445,150.48,136300000.0
2009-11-09 21:06:00,150.48,150.5,150.475,150.495,113300000.0
2009-11-09 21:07:00,150.495,150.5,150.455,150.5,116900000.0
2009-11-09 21:08:00,150.505,150.52,150.49,150.49,72000000.0
2009-11-09 21:09:00,150.485,150.525,150.48,150.525,79400000.0
2009-11-09 21:10:00,150.525,150.545,150.515,150.54,191300000.0
2009-11-09 21:11:00,150.535,150.57,150.53,150.56,117700000.0
2009-11-09 21:12:00,150.565,150.58,150.56,150.575,126300000.0
2009-11-09 21:13:00,150.58,150.63,150.58,150.62,75500000.0
2009-11-09 21:14:00,150.625,150.64,150.61,150.615,91900000.0
2009-11-09 21:15:00,150.625,150.645,150.62,150.625,109400000.0
2009-11-09 21:16:00,150.625,150.635,150.625,150.63,72700000.0
2009-11-09 21:17:00,150.63,150.65,150.625,150.65,54000000.0
2009-11-09 21:18:00,150.65,150.68,150.63,150.68,84100000.0
2009-11-09 21:19:00,150.675,150.705,150.675,150.675,97700000.0
2009-11-09 21:20:00,150.675,150.71,150.675,150.71,141600000.0
2009-11-09 21:21:00,150.72,150.73,150.7,150.73,115400000.0
2009-11-09 21:22:00,150.73,150.74,150.695,150.7,63300000.0
2009-11-09 21:23:00,150.7,150.745,150.695,150.735,95500000.0
2009-11-09 21:24:00,150.735,150.735,150.72,150.725,24800000.0
2009-11-09 21:25:00,150.725,150.76,150.71,150.755,123300000.0
2009-11-09 21:26:00,150.75,150.755,150.72,150.735,113500000.0
2009-11-09 21:27:00,150.73,150.73,150.68,150.705,172500000.0
2009-11-09 21:28:00,150.705,150.72,150.7,150.705,107100000.0
2009-11-09 21:29:00,150.705,150.71,150.695,150.705,69300000.0
2009-11-09 21:30:00,150.705,150.705,150.675,150.675,66200000.0
2009-11-09 21:31:00,150.675,150.695,150.67,150.69,141300000.0
2009-11-09 21:32:00,150.685,150.695,150.675,150.68,206200000.0
2009-11-09 21:33:00,150.685,150.685,150.665,150.68,105800000.0
2009-11-09 21:34:00,150.68,150.69,150.67,150.67,146600000.0
2009-11-09 21:35:00,150.67,150.67,150.65,150.655,37700000.0
2009-11-09 21:36:00,150.655,150.675,150.635,150.66,135600000.0
2009-11-09 21:37:00,150.66,150.675,150.65,150.66,145700000.0
2009-11-09 21:38:00,150.655,150.715,150.655,150.7,210100000.0
2009-11-09 21:39:00,150.71,150.75,150.705,150.73,135300000.0
2009-11-09 21:40:00,150.73,150.73,150.695,150.695,175100000.0
2009-11-09 21:41:00,150.7,150.77,150.7,150.74,189400000.0
2009-11-09 21:42:00,150.74,150.745,150.695,150.715,162000000.0
2009-11-09 21:43:00,150.715,150.79,150.715,150.785,153600000.0
2009-11-09 21:44:00,150.785,150.785,150.77,150.78,110600000.0
2009-11-09 21:45:00,150.78,150.83,150.78,150.83,98000000.0
2009-11-09 21:46:00,150.825,150.84,150.81,150.83,160200000.0
2009-11-09 21:47:00,150.83,150.835,150.805,150.815,157200000.0
2009-11-09 21:48:00,150.82,150.82,150.79,150.79,106600000.0
2009-11-09 21:49:00,150.79,150.815,150.785,150.795,120300000.0
2009-11-09 21:50:00,150.795,150.795,150.78,150.785,62500000.0
2009-11-09 21:51:00,150.78,150.795,150.78,150.785,126100000.0
2009-11-09 21:52:00,150.78,150.805,150.78,150.795,72300000.0
2009-11-09 21:53:00,150.79,150.795,150.765,150.775,187600000.0
2009-11-09 21:54:00,150.775,150.775,150.75,150.755,92800000.0
2009-11-09 21:55:00,150.755,150.77,150.74,150.745,143200000.0
2009-11-09 21:56:00,150.74,150.74,150.72,150.74,145700000.0
2009-11-09 21:57:00,150.74,150.745,150.725,150.745,87800000.0
2009-11-09 21:58:00,150.745,150.75,150.735,150.75,76400000.0
2009-11-09 21:59:00,150.76,150.76,150.725,150.735,180600000.0
2009-11-09 22:00:00,150.735,150.78,150.73,150.77,145100000.0
2009-11-09 22:01:00,150.77,150.8,150.765,150.8,95100000.0
2009-11-09 22:02:00,150.8,150.815,150.79,150.795,130100000.0
2009-11-09 22:03:00,150.795,150.83,150.795,150.795,102600000.0
2009-11-09 22:04:00,150.795,150.84,150.795,150.81,120900000.0
2009-11-09 22:05:00,150.815,150.82,150.805,150.805,68400000.0
2009-11-09 22:06:00,150.8,150.805,150.79,150.8,65200000.0
2009-11-09 22:07:00,150.805,150.83,150.805,150.82,43000000.0
2009-11-09 22:08:00,150.83,150.83,150.81,150.82,73500000.0
2009-11-09 22:09:00,150.82,150.845,150.82,150.83,60200000.0
2009-11-09 22:10:00,150.83,150.865,150.83,150.83,71600000.0
2009-11-09 22:11:00,150.83,150.845,150.825,150.845,128200000.0
2009-11-09 22:12:00,150.845,150.845,150.83,150.835,52200000.0
2009-11-09 22:13:00,150.835,150.84,150.835,150.84,23000000.0
2009-11-09 22:14:00,150.84,150.885,150.84,150.885,136500000.0
2009-11-09 22:15:00,150.885,150.93,150.885,150.93,140200000.0
2009-11-09 22:16:00,150.925,150.925,150.885,150.885,97100000.0
2009-11-09 22:17:00,150.895,150.895,150.89,150.89,16200000.0
2009-11-09 22:18:00,150.89,150.905,150.875,150.9,61500000.0
2009-11-09 22:19:00,150.9,150.9,150.885,150.89,79100000.0
2009-11-09 22:20:00,150.89,150.895,150.88,150.885,203900000.0
2009-11-09 22:21:00,150.885,150.9,150.855,150.87,80800000.0
2009-11-09 22:22:00,150.87,150.87,150.855,150.86,45500000.0
2009-11-09 22:23:00,150.855,150.865,150.84,150.855,40300000.0
2009-11-09 22:24:00,150.85,150.855,150.815,150.815,34800000.0
2009-11-09 22:25:00,150.82,150.84,150.815,150.835,68500000.0
2009-11-09 22:26:00,150.825,150.825,150.81,150.81,21200000.0
2009-11-09 22:27:00,150.81,150.81,150.78,150.795,109200000.0
2009-11-09 22:28:00,150.79,150.825,150.79,150.79,129000000.0
2009-11-09 22:29:00,150.79,150.815,150.79,150.805,123800000.0
2009-11-09 22:30:00,150.805,150.815,150.8,150.805,88800000.0
2009-11-09 22:31:00,150.805,150.815,150.8,150.805,55000000.0
2009-11-09 22:32:00,150.805,150.82,150.795,150.8,103400000.0
2009-11-09 22:33:00,150.8,150.805,150.79,150.79,31300000.0
2009-11-09 22:34:00,150.79,150.79,150.79,150.79,5000000.0
2009-11-09 22:35:00,150.78,150.81,150.78,150.81,29600000.0
2009-11-09 22:36:00,150.81,150.83,150.805,150.82,123500000.0
2009-11-09 22:37:00,150.82,150.82,150.78,150.78,44900000.0
2009-11-09 22:38:00,150.795,150.8,150.78,150.78,142600000.0
2009-11-09 22:39:00,150.785,150.795,150.775,150.775,86200000.0
2009-11-09 22:40:00,150.775,150.785,150.775,150.775,87800000.0
2009-11-09 22:41:00,150.77,150.775,150.74,150.755,54300000.0
2009-11-09 22:42:00,150.755,150.77,150.735,150.735,64600000.0
2009-11-09 22:43:00,150.735,150.75,150.725,150.725,96100000.0
2009-11-09 22:44:00,150.725,150.75,150.72,150.745,139000000.0
2009-11-09 22:45:00,150.74,150.755,150.72,150.735,57700000.0
2009-11-09 22:46:00,150.73,150.735,150.72,150.725,49300000.0
2009-11-09 22:47:00,150.725,150.73,150.72,150.73,19100000.0
2009-11-09 22:48:00,150.73,150.73,150.725,150.73,19400000.0
2009-11-09 22:49:00,150.725,150.74,150.725,150.74,64900000.0
2009-11-09 22:50:00,150.74,150.745,150.735,150.735,8600000.0
2009-11-09 22:51:00,150.74,150.74,150.72,150.72,58300000.0
2009-11-09 22:52:00,150.72,150.735,150.72,150.73,101900000.0
2009-11-09 22:53:00,150.73,150.75,150.72,150.73,96800000.0
2009-11-09 22:54:00,150.73,150.73,150.7,150.725,75000000.0
2009-11-09 22:55:00,150.725,150.725,150.7,150.71,63000000.0
2009-11-09 22:56:00,150.71,150.735,150.71,150.735,27800000.0
2009-11-09 22:57:00,150.72,150.74,150.705,150.715,81600000.0
2009-11-09 22:58:00,150.715,150.735,150.715,150.73,39000000.0
2009-11-09 22:59:00,150.725,150.73,150.71,150.715,54600000.0
2009-11-09 23:00:00,150.71,150.725,150.71,150.72,73200000.0
2009-11-09 23:01:00,150.72,150.735,150.72,150.73,122100000.0
2009-11-09 23:02:00,150.73,150.765,150.73,150.76,85560000.0
2009-11-09 23:03:00,150.76,150.76,150.735,150.74,37200000.0
2009-11-09 23:04:00,150.745,150.78,150.735,150.78,48700000.0
2009-11-09 23:05:00,150.795,150.835,150.79,150.805,64300000.0
2009-11-09 23:06:00,150.805,150.82,150.8,150.81,72400000.0
2009-11-09 23:07:00,150.815,150.83,150.805,150.815,73400000.0
2009-11-09 23:08:00,150.81,150.825,150.78,150.8,164800000.0
2009-11-09 23:09:00,150.805,150.805,150.77,150.77,102100000.0
2009-11-09 23:10:00,150.77,150.8,150.77,150.78,103800000.0
2009-11-09 23:11:00,150.78,150.78,150.77,150.78,105500000.0
2009-11-09 23:12:00,150.78,150.78,150.765,150.765,16400000.0
2009-11-09 23:13:00,150.77,150.785,150.765,150.785,18200000.0
2009-11-09 23:14:00,150.79,150.795,150.78,150.785,54400000.0
2009-11-09 23:15:00,150.79,150.8,150.785,150.8,96800000.0
2009-11-09 23:16:00,150.795,150.8,150.795,150.8,83200000.0
2009-11-09 23:17:00,150.8,150.83,150.8,150.825,86900000.0
2009-11-09 23:18:00,150.82,150.82,150.785,150.785,27200000.0
2009-11-09 23:19:00,150.785,150.79,150.77,150.785,21200000.0
2009-11-09 23:20:00,150.785,150.795,150.775,150.785,107000000.0
2009-11-09 23:21:00,150.785,150.805,150.77,150.77,69400000.0
2009-11-09 23:22:00,150.77,150.77,150.74,150.745,47800000.0
2009-11-09 23:23:00,150.745,150.79,150.745,150.785,66300000.0
2009-11-09 23:24:00,150.785,150.79,150.785,150.79,31000000.0
2009-11-09 23:25:00,150.79,150.795,150.79,150.79,14700000.0
2009-11-09 23:26:00,150.79,150.825,150.79,150.825,38900000.0
2009-11-09 23:27:00,150.825,150.845,150.82,150.835,63200000.0
2009-11-09 23:28:00,150.83,150.86,150.83,150.86,36400000.0
2009-11-09 23:29:00,150.86,150.86,150.84,150.85,37100000.0
2009-11-09 23:30:00,150.855,150.86,150.845,150.845,34600000.0
2009-11-09 23:31:00,150.845,150.86,150.845,150.855,22200000.0
2009-11-09 23:32:00,150.855,150.86,150.85,150.855,22200000.0
2009-11-09 23:33:00,150.855,150.855,150.825,150.835,47400000.0
2009-11-09 23:34:00,150.835,150.84,150.82,150.82,37100000.0
2009-11-09 23:35:00,150.82,150.825,150.815,150.825,43800000.0
2009-11-09 23:36:00,150.825,150.86,150.82,150.835,74800000.0
2009-11-09 23:37:00,150.83,150.835,150.83,150.835,29200000.0
2009-11-09 23:38:00,150.835,150.845,150.835,150.845,29600000.0
2009-11-09 23:39:00,150.845,150.855,150.845,150.855,13400000.0
2009-11-09 23:40:00,150.855,150.86,150.835,150.845,87700000.0
2009-11-09 23:41:00,150.845,150.85,150.8,150.835,100500000.0
2009-11-09 23:42:00,150.825,150.845,150.815,150.825,82400000.0
2009-11-09 23:43:00,150.825,150.865,150.82,150.855,32700000.0
2009-11-09 23:44:00,150.865,150.905,150.865,150.89,50400000.0
2009-11-09 23:45:00,150.9,150.905,150.845,150.85,134800000.0
2009-11-09 23:46:00,150.85,150.86,150.85,150.86,38300000.0
2009-11-09 23:47:00,150.86,150.86,150.855,150.855,18400000.0
2009-11-09 23:48:00,150.855,150.87,150.85,150.865,23800000.0
2009-11-09 23:49:00,150.86,150.86,150.825,150.825,45700000.0
2009-11-09 23:50:00,150.835,150.84,150.815,150.82,60800000.0
2009-11-09 23:51:00,150.82,150.825,150.785,150.785,50900000.0
2009-11-09 23:52:00,150.78,150.785,150.77,150.785,51800000.0
2009-11-09 23:53:00,150.785,150.795,150.78,150.78,49100000.0
2009-11-09 23:54:00,150.78,150.79,150.765,150.775,61900000.0
2009-11-09 23:55:00,150.785,150.795,150.765,150.79,77500000.0
2009-11-09 23:56:00,150.79,150.81,150.785,150.805,67700000.0
2009-11-09 23:57:00,150.79,150.79,150.775,150.78,88400000.0
2009-11-09 23:58:00,150.78,150.78,150.765,150.77,80400000.0
2009-11-09 23:59:00,150.77,150.785,150.675,150.685,71200000.0
2009-11-10 00:00:00,150.68,150.77,150.675,150.74,78500000.0
2009-11-10 00:01:00,150.74,150.77,150.735,150.74,27600000.0
2009-11-10 00:02:00,150.755,150.785,150.75,150.785,14200000.0
2009-11-10 00:03:00,150.785,150.785,150.75,150.77,80600000.0
2009-11-10 00:04:00,150.765,150.765,150.74,150.755,14300000.0
2009-11-10 00:05:00,150.755,150.755,150.75,150.75,2000000.0
2009-11-10 00:06:00,150.74,150.765,150.72,150.75,9100000.0
2009-11-10 00:07:00,150.74,150.745,150.74,150.745,2000000.0
2009-11-10 00:08:00,150.74,150.835,150.74,150.82,22400000.0
2009-11-10 00:09:00,150.83,150.83,150.73,150.755,19400000.0
2009-11-10 00:10:00,150.77,150.79,150.725,150.735,24500000.0
2009-11-10 00:11:00,150.755,150.755,150.745,150.745,3000000.0
2009-11-10 00:12:00,150.73,150.745,150.725,150.735,8200000.0
2009-11-10 00:13:00,150.735,150.745,150.685,150.685,33500000.0
2009-11-10 00:14:00,150.7,150.745,150.675,150.745,35500000.0
2009-11-10 00:15:00,150.75,150.75,150.735,150.745,9000000.0
2009-11-10 00:16:00,150.73,150.745,150.725,150.745,10000000.0
2009-11-10 00:17:00,150.745,150.755,150.725,150.735,48800000.0
2009-11-10 00:18:00,150.735,150.745,150.735,150.745,5000000.0
2009-11-10 00:19:00,150.735,150.745,150.72,150.745,15400000.0
2009-11-10 00:20:00,150.745,150.76,150.745,150.755,22400000.0
2009-11-10 00:21:00,150.76,150.8,150.76,150.8,10400000.0
2009-11-10 00:22:00,150.8,150.805,150.79,150.79,15000000.0
2009-11-10 00:23:00,150.8,150.805,150.78,150.795,16200000.0
2009-11-10 00:24:00,150.795,150.795,150.77,150.77,18400000.0
2009-11-10 00:25:00,150.77,150.78,150.765,150.765,7000000.0
2009-11-10 00:26:00,150.765,150.775,150.76,150.76,26000000.0
2009-11-10 00:27:00,150.775,150.78,150.765,150.765,12400000.0
2009-11-10 00:28:00,150.765,150.78,150.765,150.775,20600000.0
2009-11-10 00:29:00,150.775,150.795,150.775,150.79,18400000.0
2009-11-10 00:30:00,150.79,150.79,150.76,150.78,16400000.0
2009-11-10 00:31:00,150.77,150.77,150.74,150.74,23600000.0
2009-11-10 00:32:00,150.74,150.74,150.735,150.74,4800000.0
2009-11-10 00:33:00,150.74,150.74,150.74,150.74,1000000.0
2009-11-10 00:34:00,150.725,150.74,150.725,150.74,6900000.0
2009-11-10 00:35:00,150.74,150.74,150.73,150.735,15200000.0
2009-11-10 00:36:00,150.745,150.76,150.745,150.76,4100000.0
2009-11-10 00:37:00,150.76,150.765,150.755,150.765,5500000.0
2009-11-10 00:38:00,150.76,150.76,150.75,150.755,5800000.0
2009-11-10 00:39:00,150.745,150.755,150.745,150.755,8900000.0
2009-11-10 00:40:00,150.755,150.76,150.735,150.735,16100000.0
2009-11-10 00:41:00,150.74,150.755,150.74,150.755,6600000.0
2009-11-10 00:42:00,150.76,150.76,150.72,150.75,16700000.0
2009-11-10 00:43:00,150.735,150.755,150.735,150.755,9600000.0
2009-11-10 00:44:00,150.75,150.75,150.75,150.75,1000000.0
2009-11-10 00:45:00,150.765,150.765,150.765,150.765,1000000.0
2009-11-10 00:46:00,150.775,150.78,150.775,150.775,5100000.0
2009-11-10 00:47:00,150.77,150.78,150.755,150.78,20700000.0
2009-11-10 00:48:00,150.785,150.79,150.765,150.765,14800000.0
2009-11-10 00:49:00,150.765,150.765,150.765,150.765,2100000.0
2009-11-10 00:50:00,150.765,150.77,150.76,150.765,16300000.0
2009-11-10 00:51:00,150.77,150.81,150.765,150.805,29200000.0
2009-11-10 00:52:00,150.805,150.805,150.75,150.785,16400000.0
2009-11-10 00:53:00,150.785,150.785,150.785,150.785,1000000.0
2009-11-10 00:54:00,150.78,150.78,150.78,150.78,2000000.0
2009-11-10 00:55:00,150.78,150.79,150.78,150.79,6200000.0
2009-11-10 00:56:00,150.79,150.79,150.77,150.775,14900000.0
2009-11-10 00:57:00,150.775,150.825,150.775,150.795,29300000.0
2009-11-10 00:58:00,150.785,150.785,150.765,150.775,43700000.0
2009-11-10 00:59:00,150.775,150.785,150.775,150.775,8900000.0
2009-11-10 01:00:00,150.8,150.825,150.79,150.82,83000000.0
2009-11-10 01:01:00,150.815,150.845,150.815,150.845,17900000.0
2009-11-10 01:02:00,150.855,150.865,150.85,150.85,18600000.0
2009-11-10 01:03:00,150.85,150.865,150.84,150.865,24500000.0
2009-11-10 01:04:00,150.86,150.86,150.86,150.86,4200000.0
2009-11-10 01:05:00,150.85,150.865,150.84,150.86,19700000.0
2009-11-10 01:06:00,150.865,150.865,150.83,150.83,12900000.0
2009-11-10 01:07:00,150.825,150.835,150.82,150.83,28500000.0
2009-11-10 01:08:00,150.83,150.87,150.83,150.87,19700000.0
2009-11-10 01:09:00,150.87,150.88,150.86,150.865,23000000.0
2009-11-10 01:10:00,150.865,150.88,150.855,150.88,29200000.0
2009-11-10 01:11:00,150.87,150.895,150.87,150.88,61700000.0
2009-11-10 01:12:00,150.88,150.88,150.865,150.865,67300000.0
2009-11-10 01:13:00,150.865,150.87,150.855,150.87,101900000.0
2009-11-10 01:14:00,150.865,150.905,150.865,150.895,75800000.0
2009-11-10 01:15:00,150.89,150.895,150.825,150.84,70500000.0
2009-11-10 01:16:00,150.85,150.875,150.85,150.865,68700000.0
2009-11-10 01:17:00,150.865,150.865,150.83,150.83,54200000.0
2009-11-10 01:18:00,150.83,150.84,150.815,150.835,45400000.0
2009-11-10 01:19:00,150.835,150.835,150.82,150.83,33900000.0
2009-11-10 01:20:00,150.83,150.84,150.805,150.815,79200000.0
2009-11-10 01:21:00,150.81,150.825,150.81,150.825,16700000.0
2009-11-10 01:22:00,150.83,150.835,150.83,150.835,11400000.0
2009-11-10 01:23:00,150.83,150.835,150.825,150.83,33700000.0
2009-11-10 01:24:00,150.83,150.85,150.83,150.845,26600000.0
2009-11-10 01:25:00,150.84,150.89,150.84,150.885,96000000.0
2009-11-10 01:26:00,150.89,150.905,150.885,150.885,42400000.0
2009-11-10 01:27:00,150.885,150.895,150.86,150.875,83900000.0
2009-11-10 01:28:00,150.88,150.9,150.88,150.895,52200000.0
2009-11-10 01:29:00,150.895,150.895,150.89,150.895,15800000.0
2009-11-10 01:30:00,150.91,150.91,150.84,150.84,108800000.0
2009-11-10 01:31:00,150.835,150.865,150.82,150.825,194500000.0
2009-11-10 01:32:00,150.825,150.83,150.78,150.805,111100000.0
2009-11-10 01:33:00,150.805,150.82,150.805,150.82,41000000.0
2009-11-10 01:34:00,150.82,150.82,150.82,150.82,1400000.0
2009-11-10 01:35:00,150.81,150.81,150.81,150.81,8000000.0
2009-11-10 01:36:00,150.81,150.835,150.81,150.835,22000000.0
2009-11-10 01:37:00,150.835,150.855,150.83,150.83,45900000.0
2009-11-10 01:38:00,150.83,150.85,150.83,150.845,51500000.0
2009-11-10 01:39:00,150.855,150.88,150.835,150.84,28200000.0
2009-11-10 01:40:00,150.835,150.84,150.79,150.79,94300000.0
2009-11-10 01:41:00,150.79,150.79,150.76,150.785,35300000.0
2009-11-10 01:42:00,150.795,150.815,150.78,150.785,70900000.0
2009-11-10 01:43:00,150.79,150.79,150.755,150.76,58400000.0
2009-11-10 01:44:00,150.765,150.775,150.75,150.75,52300000.0
2009-11-10 01:45:00,150.75,150.755,150.735,150.735,17600000.0
2009-11-10 01:46:00,150.735,150.74,150.725,150.735,51300000.0
2009-11-10 01:47:00,150.735,150.745,150.72,150.735,144000000.0
2009-11-10 01:48:00,150.74,150.745,150.72,150.735,68100000.0
2009-11-10 01:49:00,150.735,150.735,150.665,150.665,108400000.0
2009-11-10 01:50:00,150.665,150.705,150.64,150.705,118100000.0
2009-11-10 01:51:00,150.705,150.72,150.67,150.695,97100000.0
2009-11-10 01:52:00,150.695,150.705,150.69,150.7,43400000.0
2009-11-10 01:53:00,150.705,150.715,150.66,150.69,110100000.0
2009-11-10 01:54:00,150.69,150.695,150.64,150.67,104600000.0
2009-11-10 01:55:00,150.665,150.71,150.655,150.7,49600000.0
2009-11-10 01:56:00,150.7,150.72,150.66,150.72,140300000.0
2009-11-10 01:57:00,150.725,150.74,150.715,150.73,118100000.0
2009-11-10 01:58:00,150.73,150.765,150.725,150.74,110900000.0
2009-11-10 01:59:00,150.755,150.775,150.745,150.755,32400000.0
2009-11-10 02:00:00,150.75,150.785,150.73,150.74,76200000.0
2009-11-10 02:01:00,150.74,150.82,150.73,150.82,118100000.0
2009-11-10 02:02:00,150.825,150.905,150.825,150.86,107700000.0
2009-11-10 02:03:00,150.86,150.9,150.84,150.88,138400000.0
2009-11-10 02:04:00,150.88,150.93,150.88,150.885,92000000.0
2009-11-10 02:05:00,150.895,150.895,150.87,150.88,32000000.0
2009-11-10 02:06:00,150.88,150.88,150.825,150.855,131500000.0
2009-11-10 02:07:00,150.855,150.86,150.835,150.84,114500000.0
2009-11-10 02:08:00,150.84,150.99,150.835,150.915,259300000.0
2009-11-10 02:09:00,150.915,150.95,150.915,150.95,116000000.0
2009-11-10 02:10:00,150.945,150.945,150.895,150.92,50600000.0
2009-11-10 02:11:00,150.925,150.925,150.9,150.92,113200000.0
2009-11-10 02:12:00,150.92,150.98,150.92,150.955,252000000.0
2009-11-10 02:13:00,150.955,150.965,150.925,150.96,157500000.0
2009-11-10 02:14:00,150.965,150.98,150.92,150.925,149600000.0
2009-11-10 02:15:00,150.925,150.96,150.915,150.96,159700000.0
2009-11-10 02:16:00,150.945,150.955,150.91,150.94,199600000.0
2009-11-10 02:17:00,150.94,151.005,150.935,150.995,218900000.0
2009-11-10 02:18:00,150.995,151.005,150.98,150.985,99200000.0
2009-11-10 02:19:00,150.985,150.995,150.98,150.98,46000000.0
2009-11-10 02:20:00,150.98,150.99,150.97,150.97,43800000.0
2009-11-10 02:21:00,150.965,150.99,150.925,150.94,128100000.0
2009-11-10 02:22:00,150.94,150.95,150.935,150.945,40200000.0
2009-11-10 02:23:00,150.94,150.97,150.94,150.955,67100000.0
2009-11-10 02:24:00,150.955,150.985,150.945,150.97,112900000.0
2009-11-10 02:25:00,150.97,150.99,150.97,150.98,110100000.0
2009-11-10 02:26:00,150.98,150.995,150.98,150.98,95100000.0
2009-11-10 02:27:00,150.98,150.98,150.965,150.965,102600000.0
2009-11-10 02:28:00,150.975,150.995,150.965,150.98,82400000.0
2009-11-10 02:29:00,150.985,151.005,150.985,151.0,113500000.0
2009-11-10 02:30:00,151.0,151.0,150.97,150.985,150100000.0
2009-11-10 02:31:00,150.985,151.01,150.98,151.01,113100000.0
2009-11-10 02:32:00,151.005,151.02,150.965,150.965,149700000.0
2009-11-10 02:33:00,150.97,150.995,150.95,150.995,124800000.0
2009-11-10 02:34:00,150.995,151.015,150.985,150.99,96500000.0
2009-11-10 02:35:00,150.99,151.005,150.975,150.985,56100000.0
2009-11-10 02:36:00,150.98,150.995,150.97,150.99,98400000.0
2009-11-10 02:37:00,150.99,150.99,150.935,150.935,103500000.0
2009-11-10 02:38:00,150.935,150.945,150.89,150.895,179700000.0
2009-11-10 02:39:00,150.905,150.905,150.88,150.885,66100000.0
2009-11-10 02:40:00,150.885,150.895,150.88,150.88,109900000.0
2009-11-10 02:41:00,150.88,150.92,150.87,150.895,114500000.0
2009-11-10 02:42:00,150.895,150.93,150.86,150.9,217000000.0
2009-11-10 02:43:00,150.9,150.9,150.805,150.805,200900000.0
2009-11-10 02:44:00,150.8,150.85,150.8,150.835,222600000.0
2009-11-10 02:45:00,150.835,150.91,150.815,150.91,195800000.0
2009-11-10 02:46:00,150.91,150.91,150.88,150.895,149100000.0
2009-11-10 02:47:00,150.885,150.935,150.875,150.925,170700000.0
2009-11-10 02:48:00,150.93,150.935,150.895,150.9,155700000.0
2009-11-10 02:49:00,150.895,150.905,150.865,150.88,184100000.0
2009-11-10 02:50:00,150.87,150.88,150.845,150.85,168700000.0
2009-11-10 02:51:00,150.845,150.87,150.845,150.85,193200000.0
2009-11-10 02:52:00,150.85,150.85,150.795,150.805,210000000.0
2009-11-10 02:53:00,150.81,150.85,150.795,150.84,125400000.0
2009-11-10 02:54:00,150.835,150.87,150.825,150.845,135500000.0
2009-11-10 02:55:00,150.85,150.855,150.82,150.84,102600000.0
2009-11-10 02:56:00,150.84,150.875,150.83,150.85,90600000.0
2009-11-10 02:57:00,150.845,150.865,150.83,150.85,107600000.0
2009-11-10 02:58:00,150.85,150.855,150.825,150.83,39600000.0
2009-11-10 02:59:00,150.835,150.84,150.81,150.82,58700000.0
2009-11-10 03:00:00,150.81,150.835,150.81,150.825,50900000.0
2009-11-10 03:01:00,150.825,150.825,150.75,150.765,214200000.0
2009-11-10 03:02:00,150.765,150.815,150.76,150.81,107200000.0
2009-11-10 03:03:00,150.805,150.825,150.77,150.795,211900000.0
2009-11-10 03:04:00,150.795,150.8,150.77,150.775,43100000.0
2009-11-10 03:05:00,150.78,150.835,150.77,150.78,196300000.0
2009-11-10 03:06:00,150.78,150.815,150.76,150.8,170500000.0
2009-11-10 03:07:00,150.8,150.815,150.78,150.795,115500000.0
2009-11-10 03:08:00,150.795,150.795,150.785,150.79,40400000.0
2009-11-10 03:09:00,150.79,150.815,150.79,150.815,62100000.0
2009-11-10 03:10:00,150.815,150.825,150.81,150.815,81300000.0
2009-11-10 03:11:00,150.815,150.83,150.815,150.82,98700000.0
2009-11-10 03:12:00,150.82,150.82,150.785,150.785,103600000.0
2009-11-10 03:13:00,150.785,150.8,150.785,150.8,44300000.0
2009-11-10 03:14:00,150.8,150.85,150.785,150.81,120900000.0
2009-11-10 03:15:00,150.82,150.91,150.815,150.91,94000000.0
2009-11-10 03:16:00,150.905,150.91,150.855,150.865,148700000.0
2009-11-10 03:17:00,150.86,150.905,150.855,150.9,78800000.0
2009-11-10 03:18:00,150.89,150.895,150.875,150.875,67400000.0
2009-11-10 03:19:00,150.885,150.92,150.885,150.91,98800000.0
2009-11-10 03:20:00,150.91,150.965,150.895,150.955,156500000.0
2009-11-10 03:21:00,150.95,150.96,150.855,150.855,173800000.0
2009-11-10 03:22:00,150.86,150.9,150.855,150.89,100800000.0
2009-11-10 03:23:00,150.89,150.91,150.855,150.865,156000000.0
2009-11-10 03:24:00,150.86,150.86,150.835,150.835,63500000.0
2009-11-10 03:25:00,150.83,150.83,150.77,150.77,86100000.0
2009-11-10 03:26:00,150.775,150.815,150.735,150.74,189500000.0
2009-11-10 03:27:00,150.74,150.745,150.73,150.74,57300000.0
2009-11-10 03:28:00,150.74,150.74,150.7,150.71,154200000.0
2009-11-10 03:29:00,150.71,150.71,150.7,150.71,50500000.0
2009-11-10 03:30:00,150.71,150.71,150.68,150.685,72500000.0
2009-11-10 03:31:00,150.68,150.715,150.68,150.715,52500000.0
2009-11-10 03:32:00,150.715,150.74,150.71,150.73,164600000.0
2009-11-10 03:33:00,150.725,150.725,150.65,150.65,206000000.0
2009-11-10 03:34:00,150.65,150.71,150.64,150.7,221100000.0
2009-11-10 03:35:00,150.7,150.7,150.675,150.69,151300000.0
2009-11-10 03:36:00,150.69,150.7,150.685,150.7,92000000.0
2009-11-10 03:37:00,150.7,150.705,150.675,150.69,117600000.0
2009-11-10 03:38:00,150.69,150.695,150.675,150.68,56000000.0
2009-11-10 03:39:00,150.68,150.71,150.675,150.685,144200000.0
2009-11-10 03:40:00,150.685,150.725,150.68,150.72,102200000.0
2009-11-10 03:41:00,150.72,150.72,150.7,150.72,117600000.0
2009-11-10 03:42:00,150.73,150.76,150.73,150.75,187200000.0
2009-11-10 03:43:00,150.745,150.795,150.73,150.77,240400000.0
2009-11-10 03:44:00,150.775,150.78,150.735,150.755,173000000.0
2009-11-10 03:45:00,150.755,150.79,150.755,150.79,149600000.0
2009-11-10 03:46:00,150.79,150.795,150.77,150.78,94800000.0
2009-11-10 03:47:00,150.78,150.785,150.765,150.78,79200000.0
2009-11-10 03:48:00,150.78,150.78,150.73,150.73,204900000.0
2009-11-10 03:49:00,150.73,150.75,150.73,150.75,96600000.0
2009-11-10 03:50:00,150.755,150.77,150.755,150.765,57800000.0
2009-11-10 03:51:00,150.765,150.765,150.755,150.76,66600000.0
2009-11-10 03:52:00,150.76,150.795,150.755,150.765,129600000.0
2009-11-10 03:53:00,150.765,150.775,150.755,150.77,71300000.0
2009-11-10 03:54:00,150.77,150.79,150.77,150.785,78700000.0
2009-11-10 03:55:00,150.785,150.795,150.78,150.795,104400000.0
2009-11-10 03:56:00,150.795,150.795,150.765,150.765,39800000.0
2009-11-10 03:57:00,150.77,150.785,150.765,150.785,29600000.0
2009-11-10 03:58:00,150.785,150.79,150.775,150.79,96500000.0
2009-11-10 03:59:00,150.795,150.805,150.795,150.805,25100000.0
2009-11-10 04:00:00,150.805,150.805,150.775,150.79,154700000.0
2009-11-10 04:01:00,150.79,150.8,150.785,150.8,65100000.0
2009-11-10 04:02:00,150.8,150.8,150.775,150.795,137700000.0
2009-11-10 04:03:00,150.795,150.815,150.785,150.8,91700000.0
2009-11-10 04:04:00,150.8,150.805,150.78,150.805,93300000.0
2009-11-10 04:05:00,150.795,150.795,150.785,150.795,86400000.0
2009-11-10 04:06:00,150.795,150.815,150.78,150.78,86900000.0
2009-11-10 04:07:00,150.78,150.795,150.765,150.78,100200000.0
2009-11-10 04:08:00,150.78,150.795,150.765,150.78,51400000.0
2009-11-10 04:09:00,150.78,150.78,150.735,150.745,112100000.0
2009-11-10 04:10:00,150.745,150.755,150.73,150.74,127100000.0
2009-11-10 04:11:00,150.735,150.735,150.705,150.705,55000000.0
2009-11-10 04:12:00,150.705,150.71,150.685,150.7,69200000.0
2009-11-10 04:13:00,150.7,150.705,150.695,150.695,18800000.0
2009-11-10 04:14:00,150.695,150.705,150.68,150.68,94100000.0
2009-11-10 04:15:00,150.685,150.69,150.645,150.655,80800000.0
2009-11-10 04:16:00,150.655,150.685,150.65,150.68,55500000.0
2009-11-10 04:17:00,150.68,150.695,150.675,150.695,121200000.0
2009-11-10 04:18:00,150.695,150.725,150.69,150.695,159300000.0
2009-11-10 04:19:00,150.695,150.705,150.675,150.68,74600000.0
2009-11-10 04:20:00,150.685,150.685,150.685,150.685,12000000.0
2009-11-10 04:21:00,150.69,150.71,150.69,150.705,41900000.0
2009-11-10 04:22:00,150.705,150.705,150.7,150.705,96400000.0
2009-11-10 04:23:00,150.705,150.715,150.705,150.715,76400000.0
2009-11-10 04:24:00,150.72,150.75,150.7,150.7,96000000.0
2009-11-10 04:25:00,150.7,150.705,150.7,150.7,13800000.0
2009-11-10 04:26:00,150.7,150.7,150.695,150.695,34400000.0
2009-11-10 04:27:00,150.695,150.7,150.675,150.685,86900000.0
2009-11-10 04:28:00,150.68,150.695,150.68,150.69,37000000.0
2009-11-10 04:29:00,150.69,150.7,150.675,150.695,91300000.0
2009-11-10 04:30:00,150.7,150.7,150.685,150.685,62000000.0
2009-11-10 04:31:00,150.685,150.695,150.685,150.685,29600000.0
2009-11-10 04:32:00,150.68,150.68,150.68,150.68,18200000.0
2009-11-10 04:33:00,150.68,150.685,150.675,150.685,108400000.0
2009-11-10 04:34:00,150.685,150.69,150.655,150.67,147500000.0
2009-11-10 04:35:00,150.67,150.675,150.64,150.645,129000000.0
2009-11-10 04:36:00,150.645,150.645,150.64,150.64,37500000.0
2009-11-10 04:37:00,150.65,150.65,150.63,150.63,91400000.0
2009-11-10 04:38:00,150.635,150.645,150.625,150.64,117200000.0
2009-11-10 04:39:00,150.64,150.655,150.63,150.635,162800000.0
2009-11-10 04:40:00,150.635,150.64,150.61,150.615,167400000.0
2009-11-10 04:41:00,150.615,150.62,150.59,150.59,117100000.0
2009-11-10 04:42:00,150.585,150.625,150.585,150.605,111200000.0
2009-11-10 04:43:00,150.61,150.61,150.565,150.57,81600000.0
2009-11-10 04:44:00,150.565,150.575,150.555,150.565,92500000.0
2009-11-10 04:45:00,150.575,150.59,150.555,150.56,122900000.0
2009-11-10 04:46:00,150.56,150.585,150.56,150.575,105000000.0
2009-11-10 04:47:00,150.575,150.61,150.575,150.61,40200000.0
2009-11-10 04:48:00,150.605,150.63,150.6,150.62,98700000.0
2009-11-10 04:49:00,150.625,150.635,150.62,150.635,122000000.0
2009-11-10 04:50:00,150.64,150.645,150.62,150.62,120100000.0
2009-11-10 04:51:00,150.615,150.63,150.615,150.63,57200000.0
2009-11-10 04:52:00,150.63,150.645,150.62,150.63,127400000.0
2009-11-10 04:53:00,150.63,150.665,150.62,150.645,76900000.0
2009-11-10 04:54:00,150.65,150.655,150.64,150.645,37700000.0
2009-11-10 04:55:00,150.645,150.645,150.605,150.625,43400000.0
2009-11-10 04:56:00,150.63,150.635,150.62,150.635,23000000.0
2009-11-10 04:57:00,150.635,150.64,150.62,150.62,62900000.0
2009-11-10 04:58:00,150.62,150.62,150.595,150.595,45400000.0
2009-11-10 04:59:00,150.59,150.6,150.58,150.6,42500000.0
2009-11-10 05:00:00,150.6,150.605,150.58,150.595,65700000.0
2009-11-10 05:01:00,150.595,150.61,150.595,150.6,24100000.0
2009-11-10 05:02:00,150.6,150.615,150.595,150.61,72200000.0
2009-11-10 05:03:00,150.62,150.625,150.61,150.62,59600000.0
2009-11-10 05:04:00,150.615,150.64,150.61,150.62,139500000.0
2009-11-10 05:05:00,150.62,150.63,150.61,150.615,53500000.0
2009-11-10 05:06:00,150.615,150.645,150.615,150.645,62400000.0
2009-11-10 05:07:00,150.64,150.67,150.64,150.67,122200000.0
2009-11-10 05:08:00,150.675,150.68,150.65,150.65,75300000.0
2009-11-10 05:09:00,150.655,150.655,150.605,150.625,101000000.0
2009-11-10 05:10:00,150.63,150.63,150.595,150.6,76900000.0
2009-11-10 05:11:00,150.6,150.6,150.57,150.58,124100000.0
2009-11-10 05:12:00,150.58,150.605,150.58,150.595,110500000.0
2009-11-10 05:13:00,150.6,150.61,150.6,150.605,43000000.0
2009-11-10 05:14:00,150.605,150.605,150.58,150.585,42800000.0
2009-11-10 05:15:00,150.58,150.6,150.58,150.6,56400000.0
2009-11-10 05:16:00,150.6,150.61,150.59,150.59,90800000.0
2009-11-10 05:17:00,150.59,150.595,150.585,150.59,47800000.0
2009-11-10 05:18:00,150.59,150.62,150.59,150.62,146100000.0
2009-11-10 05:19:00,150.62,150.645,150.615,150.625,81300000.0
2009-11-10 05:20:00,150.63,150.645,150.63,150.64,25800000.0
2009-11-10 05:21:00,150.64,150.645,150.635,150.64,68300000.0
2009-11-10 05:22:00,150.645,150.655,150.62,150.63,198900000.0
2009-11-10 05:23:00,150.63,150.645,150.63,150.63,103200000.0
2009-11-10 05:24:00,150.645,150.655,150.64,150.645,53400000.0
2009-11-10 05:25:00,150.645,150.655,150.62,150.62,123700000.0
2009-11-10 05:26:00,150.625,150.63,150.625,150.625,77500000.0
2009-11-10 05:27:00,150.625,150.64,150.625,150.635,63800000.0
2009-11-10 05:28:00,150.635,150.65,150.635,150.65,77500000.0
2009-11-10 05:29:00,150.65,150.65,150.645,150.65,41600000.0
2009-11-10 05:30:00,150.65,150.65,150.63,150.64,74100000.0
2009-11-10 05:31:00,150.64,150.65,150.635,150.65,83500000.0
2009-11-10 05:32:00,150.65,150.65,150.64,150.64,47000000.0
2009-11-10 05:33:00,150.64,150.715,150.64,150.715,199700000.0
2009-11-10 05:34:00,150.71,150.71,150.675,150.685,198400000.0
2009-11-10 05:35:00,150.695,150.72,150.695,150.715,55800000.0
2009-11-10 05:36:00,150.715,150.725,150.715,150.725,53100000.0
2009-11-10 05:37:00,150.73,150.76,150.73,150.75,103400000.0
2009-11-10 05:38:00,150.75,150.76,150.75,150.755,87600000.0
2009-11-10 05:39:00,150.75,150.75,150.715,150.72,109700000.0
2009-11-10 05:40:00,150.715,150.74,150.715,150.735,177800000.0
2009-11-10 05:41:00,150.735,150.74,150.69,150.695,89400000.0
2009-11-10 05:42:00,150.7,150.71,150.695,150.7,111300000.0
2009-11-10 05:43:00,150.7,150.72,150.68,150.685,85700000.0
2009-11-10 05:44:00,150.685,150.705,150.675,150.68,143700000.0
2009-11-10 05:45:00,150.67,150.74,150.665,150.73,186100000.0
2009-11-10 05:46:00,150.73,150.74,150.69,150.71,173600000.0
2009-11-10 05:47:00,150.7,150.72,150.695,150.715,54200000.0
2009-11-10 05:48:00,150.715,150.72,150.7,150.7,71900000.0
2009-11-10 05:49:00,150.7,150.71,150.695,150.7,43900000.0
2009-11-10 05:50:00,150.695,150.695,150.69,150.695,35600000.0
2009-11-10 05:51:00,150.695,150.71,150.66,150.69,100300000.0
2009-11-10 05:52:00,150.69,150.7,150.685,150.7,124900000.0
2009-11-10 05:53:00,150.7,150.705,150.675,150.685,124700000.0
2009-11-10 05:54:00,150.685,150.72,150.685,150.7,99300000.0
2009-11-10 05:55:00,150.7,150.71,150.695,150.71,31100000.0
2009-11-10 05:56:00,150.715,150.725,150.705,150.72,43500000.0
2009-11-10 05:57:00,150.72,150.72,150.7,150.715,38000000.0
2009-11-10 05:58:00,150.71,150.715,150.7,150.7,45800000.0
2009-11-10 05:59:00,150.7,150.705,150.67,150.685,124800000.0
2009-11-10 06:00:00,150.685,150.725,150.68,150.725,153400000.0
2009-11-10 06:01:00,150.725,150.74,150.71,150.715,67800000.0
2009-11-10 06:02:00,150.71,150.72,150.705,150.72,54100000.0
2009-11-10 06:03:00,150.73,150.73,150.715,150.715,67700000.0
2009-11-10 06:04:00,150.715,150.715,150.715,150.715,61100000.0
2009-11-10 06:05:00,150.725,150.725,150.7,150.705,61600000.0
2009-11-10 06:06:00,150.705,150.715,150.705,150.71,31500000.0
2009-11-10 06:07:00,150.715,150.715,150.7,150.7,53900000.0
2009-11-10 06:08:00,150.705,150.705,150.695,150.705,43900000.0
2009-11-10 06:09:00,150.715,150.755,150.715,150.74,97600000.0
2009-11-10 06:10:00,150.74,150.76,150.73,150.73,56400000.0
2009-11-10 06:11:00,150.745,150.745,150.73,150.73,47300000.0
2009-11-10 06:12:00,150.73,150.735,150.66,150.675,80700000.0
2009-11-10 06:13:00,150.675,150.695,150.675,150.69,34500000.0
2009-11-10 06:14:00,150.69,150.7,150.675,150.7,60200000.0
2009-11-10 06:15:00,150.7,150.705,150.685,150.705,121800000.0
2009-11-10 06:16:00,150.695,150.715,150.695,150.71,84600000.0
2009-11-10 06:17:00,150.705,150.71,150.7,150.7,42200000.0
2009-11-10 06:18:00,150.7,150.7,150.685,150.695,53300000.0
2009-11-10 06:19:00,150.715,150.73,150.715,150.715,52800000.0
2009-11-10 06:20:00,150.715,150.725,150.715,150.715,17100000.0
2009-11-10 06:21:00,150.715,150.75,150.715,150.735,107400000.0
2009-11-10 06:22:00,150.735,150.74,150.73,150.74,42200000.0
2009-11-10 06:23:00,150.74,150.74,150.73,150.735,40000000.0
2009-11-10 06:24:00,150.735,150.76,150.735,150.745,41500000.0
2009-11-10 06:25:00,150.745,150.745,150.705,150.705,77700000.0
2009-11-10 06:26:00,150.71,150.74,150.71,150.73,48700000.0
2009-11-10 06:27:00,150.73,150.74,150.695,150.72,60800000.0
2009-11-10 06:28:00,150.72,150.735,150.72,150.735,31000000.0
2009-11-10 06:29:00,150.74,150.74,150.72,150.73,21100000.0
2009-11-10 06:30:00,150.73,150.76,150.72,150.76,78700000.0
2009-11-10 06:31:00,150.76,150.76,150.74,150.75,25000000.0
2009-11-10 06:32:00,150.75,150.75,150.74,150.74,13800000.0
2009-11-10 06:33:00,150.74,150.745,150.73,150.73,59100000.0
2009-11-10 06:34:00,150.73,150.73,150.72,150.72,30600000.0
2009-11-10 06:35:00,150.72,150.73,150.715,150.715,17800000.0
2009-11-10 06:36:00,150.715,150.715,150.715,150.715,15400000.0
2009-11-10 06:37:00,150.715,150.72,150.715,150.72,21300000.0
2009-11-10 06:38:00,150.72,150.745,150.72,150.74,57100000.0
2009-11-10 06:39:00,150.735,150.735,150.715,150.72,79000000.0
2009-11-10 06:40:00,150.725,150.725,150.72,150.72,7800000.0
2009-11-10 06:41:00,150.735,150.745,150.725,150.74,38700000.0
2009-11-10 06:42:00,150.74,150.745,150.72,150.725,89000000.0
2009-11-10 06:43:00,150.72,150.72,150.72,150.72,3800000.0
2009-11-10 06:44:00,150.72,150.74,150.72,150.725,67300000.0
2009-11-10 06:45:00,150.72,150.74,150.72,150.735,180900000.0
2009-11-10 06:46:00,150.735,150.735,150.735,150.735,6000000.0
2009-11-10 06:47:00,150.745,150.79,150.745,150.79,103600000.0
2009-11-10 06:48:00,150.79,150.79,150.765,150.78,107700000.0
2009-11-10 06:49:00,150.78,150.78,150.77,150.77,13600000.0
2009-11-10 06:50:00,150.77,150.77,150.765,150.765,52900000.0
2009-11-10 06:51:00,150.765,150.765,150.765,150.765,2200000.0
2009-11-10 06:52:00,150.765,150.765,150.76,150.76,38000000.0
2009-11-10 06:53:00,150.76,150.76,150.725,150.73,67100000.0
2009-11-10 06:54:00,150.73,150.76,150.73,150.76,60800000.0
2009-11-10 06:55:00,150.76,150.76,150.74,150.75,55600000.0
2009-11-10 06:56:00,150.75,150.76,150.75,150.75,54700000.0
2009-11-10 06:57:00,150.76,150.76,150.745,150.75,55900000.0
2009-11-10 06:58:00,150.75,150.75,150.715,150.72,44900000.0
2009-11-10 06:59:00,150.715,150.72,150.71,150.715,20600000.0
2009-11-10 07:00:00,150.72,150.72,150.71,150.71,66200000.0
2009-11-10 07:01:00,150.72,150.72,150.7,150.705,56900000.0
2009-11-10 07:02:00,150.705,150.715,150.705,150.715,23600000.0
2009-11-10 07:03:00,150.71,150.71,150.7,150.7,52800000.0
2009-11-10 07:04:00,150.7,150.7,150.67,150.67,35000000.0
2009-11-10 07:05:00,150.67,150.68,150.67,150.67,72900000.0
2009-11-10 07:06:00,150.66,150.685,150.66,150.685,94000000.0
2009-11-10 07:07:00,150.685,150.695,150.68,150.68,18000000.0
2009-11-10 07:08:00,150.675,150.675,150.28,150.29,268100000.0
2009-11-10 07:09:00,150.3,150.36,150.095,150.095,261600000.0
2009-11-10 07:10:00,150.09,150.09,149.925,149.935,262000000.0
2009-11-10 07:11:00,149.935,149.995,149.93,149.95,207500000.0
2009-11-10 07:12:00,149.95,149.96,149.83,149.83,179200000.0
2009-11-10 07:13:00,149.81,149.815,149.72,149.74,248200000.0
2009-11-10 07:14:00,149.74,149.855,149.735,149.83,179400000.0
2009-11-10 07:15:00,149.83,149.83,149.6,149.62,200100000.0
2009-11-10 07:16:00,149.62,149.625,149.505,149.615,250600000.0
2009-11-10 07:17:00,149.625,149.645,149.6,149.63,183200000.0
2009-11-10 07:18:00,149.63,149.75,149.63,149.735,172700000.0
2009-11-10 07:19:00,149.74,149.75,149.655,149.665,130800000.0
2009-11-10 07:20:00,149.66,149.66,149.41,149.41,227000000.0
2009-11-10 07:21:00,149.41,149.535,149.41,149.535,253900000.0
2009-11-10 07:22:00,149.535,149.545,149.375,149.385,214100000.0
2009-11-10 07:23:00,149.385,149.54,149.385,149.525,198300000.0
2009-11-10 07:24:00,149.525,149.6,149.515,149.59,207900000.0
2009-11-10 07:25:00,149.59,149.64,149.585,149.605,148800000.0
2009-11-10 07:26:00,149.605,149.78,149.605,149.775,258700000.0
2009-11-10 07:27:00,149.77,149.8,149.595,149.66,226300000.0
2009-11-10 07:28:00,149.655,149.675,149.535,149.535,173800000.0
2009-11-10 07:29:00,149.535,149.535,149.445,149.445,184100000.0
2009-11-10 07:30:00,149.445,149.52,149.415,149.465,179600000.0
2009-11-10 07:31:00,149.465,149.465,149.44,149.45,87500000.0
2009-11-10 07:32:00,149.45,149.53,149.45,149.525,208000000.0
2009-11-10 07:33:00,149.525,149.595,149.525,149.595,129700000.0
2009-11-10 07:34:00,149.595,149.615,149.565,149.585,175600000.0
2009-11-10 07:35:00,149.59,149.59,149.49,149.49,232900000.0
2009-11-10 07:36:00,149.505,149.525,149.37,149.38,214600000.0
2009-11-10 07:37:00,149.385,149.39,149.155,149.22,253700000.0
2009-11-10 07:38:00,149.215,149.235,149.16,149.205,193800000.0
2009-11-10 07:39:00,149.205,149.21,149.085,149.145,285600000.0
2009-11-10 07:40:00,149.145,149.285,149.13,149.245,235800000.0
2009-11-10 07:41:00,149.245,149.265,149.145,149.145,207800000.0
2009-11-10 07:42:00,149.135,149.135,149.065,149.105,224200000.0
2009-11-10 07:43:00,149.105,149.11,149.035,149.06,216200000.0
2009-11-10 07:44:00,149.055,149.12,149.055,149.08,216900000.0
2009-11-10 07:45:00,149.08,149.11,149.065,149.08,181600000.0
2009-11-10 07:46:00,149.075,149.09,149.01,149.035,172400000.0
2009-11-10 07:47:00,149.045,149.085,149.01,149.085,170300000.0
2009-11-10 07:48:00,149.085,149.21,149.085,149.2,172300000.0
2009-11-10 07:49:00,149.2,149.215,149.12,149.13,198600000.0
2009-11-10 07:50:00,149.12,149.225,149.12,149.225,144300000.0
2009-11-10 07:51:00,149.23,149.275,149.225,149.255,153900000.0
2009-11-10 07:52:00,149.255,149.255,149.195,149.22,135600000.0
2009-11-10 07:53:00,149.22,149.265,149.205,149.255,153300000.0
2009-11-10 07:54:00,149.245,149.255,149.22,149.24,96800000.0
2009-11-10 07:55:00,149.24,149.26,149.23,149.26,81800000.0
2009-11-10 07:56:00,149.235,149.235,149.15,149.15,71100000.0
2009-11-10 07:57:00,149.145,149.215,149.145,149.195,117100000.0
2009-11-10 07:58:00,149.19,149.195,149.155,149.165,134500000.0
2009-11-10 07:59:00,149.165,149.19,149.155,149.19,156200000.0
2009-11-10 08:00:00,149.195,149.195,149.085,149.105,278900000.0
2009-11-10 08:01:00,149.1,149.105,149.065,149.105,217900000.0
2009-11-10 08:02:00,149.105,149.135,149.085,149.085,135000000.0
2009-11-10 08:03:00,149.075,149.1,149.06,149.065,231100000.0
2009-11-10 08:04:00,149.065,149.075,149.035,149.065,237700000.0
2009-11-10 08:05:00,149.065,149.16,149.065,149.135,229300000.0
2009-11-10 08:06:00,149.13,149.18,149.13,149.165,127000000.0
2009-11-10 08:07:00,149.165,149.17,149.125,149.145,182600000.0
2009-11-10 08:08:00,149.145,149.155,149.12,149.155,175100000.0
2009-11-10 08:09:00,149.155,149.2,149.135,149.19,88500000.0
2009-11-10 08:10:00,149.19,149.235,149.185,149.215,146800000.0
2009-11-10 08:11:00,149.215,149.23,149.19,149.2,214700000.0
2009-11-10 08:12:00,149.2,149.265,149.145,149.265,161500000.0
2009-11-10 08:13:00,149.26,149.58,149.26,149.545,289200000.0
2009-11-10 08:14:00,149.545,149.635,149.505,149.515,255000000.0
2009-11-10 08:15:00,149.52,149.535,149.44,149.48,194200000.0
2009-11-10 08:16:00,149.48,149.58,149.45,149.575,256900000.0
2009-11-10 08:17:00,149.59,149.795,149.59,149.71,258500000.0
2009-11-10 08:18:00,149.71,149.725,149.645,149.665,224900000.0
2009-11-10 08:19:00,149.66,149.66,149.58,149.615,167100000.0
2009-11-10 08:20:00,149.615,149.625,149.545,149.59,160400000.0
2009-11-10 08:21:00,149.59,149.62,149.56,149.615,146400000.0
2009-11-10 08:22:00,149.615,149.615,149.58,149.61,121200000.0
2009-11-10 08:23:00,149.61,149.765,149.61,149.75,239000000.0
2009-11-10 08:24:00,149.75,149.76,149.675,149.755,141800000.0
2009-11-10 08:25:00,149.755,149.755,149.65,149.66,158000000.0
2009-11-10 08:26:00,149.655,149.665,149.64,149.65,114200000.0
2009-11-10 08:27:00,149.65,149.65,149.575,149.62,148600000.0
2009-11-10 08:28:00,149.615,149.64,149.61,149.625,159200000.0
2009-11-10 08:29:00,149.62,149.625,149.585,149.585,118200000.0
2009-11-10 08:30:00,149.59,149.6,149.5,149.51,152600000.0
2009-11-10 08:31:00,149.505,149.54,149.475,149.54,215500000.0
2009-11-10 08:32:00,149.54,149.54,149.485,149.49,186000000.0
2009-11-10 08:33:00,149.49,149.49,149.435,149.44,130200000.0
2009-11-10 08:34:00,149.44,149.46,149.44,149.445,125200000.0
2009-11-10 08:35:00,149.445,149.475,149.44,149.475,84900000.0
2009-11-10 08:36:00,149.475,149.545,149.475,149.53,185200000.0
2009-11-10 08:37:00,149.525,149.565,149.515,149.56,147600000.0
2009-11-10 08:38:00,149.565,149.59,149.56,149.565,116000000.0
2009-11-10 08:39:00,149.565,149.585,149.56,149.57,110100000.0
2009-11-10 08:40:00,149.57,149.57,149.56,149.56,100100000.0
2009-11-10 08:41:00,149.57,149.595,149.565,149.57,112000000.0
2009-11-10 08:42:00,149.57,149.575,149.54,149.55,96300000.0
2009-11-10 08:43:00,149.55,149.575,149.545,149.55,205600000.0
2009-11-10 08:44:00,149.55,149.55,149.515,149.52,147300000.0
2009-11-10 08:45:00,149.515,149.52,149.5,149.5,150700000.0
2009-11-10 08:46:00,149.49,149.54,149.49,149.54,144600000.0
2009-11-10 08:47:00,149.54,149.62,149.54,149.62,139000000.0
2009-11-10 08:48:00,149.62,149.67,149.62,149.63,206000000.0
2009-11-10 08:49:00,149.63,149.655,149.61,149.64,198000000.0
2009-11-10 08:50:00,149.635,149.67,149.63,149.655,193800000.0
2009-11-10 08:51:00,149.665,149.695,149.655,149.69,179400000.0
2009-11-10 08:52:00,149.69,149.705,149.655,149.665,190400000.0
2009-11-10 08:53:00,149.665,149.675,149.645,149.66,84900000.0
2009-11-10 08:54:00,149.66,149.71,149.66,149.705,99000000.0
2009-11-10 08:55:00,149.705,149.74,149.69,149.71,112400000.0
2009-11-10 08:56:00,149.705,149.735,149.695,149.73,100900000.0
2009-11-10 08:57:00,149.73,149.78,149.725,149.77,222700000.0
2009-11-10 08:58:00,149.775,149.805,149.77,149.795,122900000.0
2009-11-10 08:59:00,149.79,149.87,149.785,149.87,211700000.0
2009-11-10 09:00:00,149.875,149.875,149.805,149.825,133500000.0
2009-11-10 09:01:00,149.825,149.835,149.8,149.8,170200000.0
2009-11-10 09:02:00,149.8,149.8,149.74,149.76,168000000.0
2009-11-10 09:03:00,149.76,149.765,149.7,149.71,168800000.0
2009-11-10 09:04:00,149.71,149.74,149.61,149.615,269900000.0
2009-11-10 09:05:00,149.615,149.625,149.58,149.62,204700000.0
2009-11-10 09:06:00,149.615,149.625,149.575,149.58,104600000.0
2009-11-10 09:07:00,149.575,149.575,149.485,149.495,192500000.0
2009-11-10 09:08:00,149.49,149.495,149.44,149.445,242000000.0
2009-11-10 09:09:00,149.445,149.525,149.435,149.525,184900000.0
2009-11-10 09:10:00,149.525,149.53,149.46,149.465,226600000.0
2009-11-10 09:11:00,149.465,149.515,149.45,149.51,207000000.0
2009-11-10 09:12:00,149.51,149.515,149.41,149.46,196600000.0
2009-11-10 09:13:00,149.455,149.475,149.45,149.47,187700000.0
2009-11-10 09:14:00,149.47,149.565,149.47,149.555,212500000.0
2009-11-10 09:15:00,149.575,149.655,149.565,149.64,165600000.0
2009-11-10 09:16:00,149.635,149.66,149.63,149.65,97800000.0
2009-11-10 09:17:00,149.655,149.685,149.615,149.64,211600000.0
2009-11-10 09:18:00,149.64,149.645,149.625,149.63,200300000.0
2009-11-10 09:19:00,149.62,149.63,149.59,149.595,140700000.0
2009-11-10 09:20:00,149.595,149.595,149.525,149.53,176200000.0
2009-11-10 09:21:00,149.535,149.545,149.49,149.49,105900000.0
2009-11-10 09:22:00,149.49,149.49,149.455,149.47,127400000.0
2009-11-10 09:23:00,149.47,149.47,149.405,149.405,198500000.0
2009-11-10 09:24:00,149.405,149.51,149.395,149.51,179400000.0
2009-11-10 09:25:00,149.505,149.505,149.465,149.475,160800000.0
2009-11-10 09:26:00,149.475,149.475,149.44,149.45,106900000.0
2009-11-10 09:27:00,149.45,149.45,149.4,149.45,129200000.0
2009-11-10 09:28:00,149.445,149.525,149.42,149.505,236200000.0
2009-11-10 09:29:00,149.495,149.56,149.485,149.55,214400000.0
2009-11-10 09:30:00,149.55,149.55,149.53,149.54,106900000.0
2009-11-10 09:31:00,149.54,149.605,149.535,149.57,184300000.0
2009-11-10 09:32:00,149.565,149.605,149.545,149.6,128600000.0
2009-11-10 09:33:00,149.6,149.63,149.57,149.605,222800000.0
2009-11-10 09:34:00,149.605,149.705,149.585,149.66,267000000.0
2009-11-10 09:35:00,149.66,149.785,149.655,149.75,248400000.0
2009-11-10 09:36:00,149.75,149.765,149.715,149.73,170700000.0
2009-11-10 09:37:00,149.73,149.735,149.685,149.69,158900000.0
2009-11-10 09:38:00,149.695,149.74,149.695,149.73,83400000.0
2009-11-10 09:39:00,149.73,149.74,149.72,149.73,62600000.0
2009-11-10 09:40:00,149.735,149.735,149.67,149.67,146700000.0
2009-11-10 09:41:00,149.665,149.665,149.615,149.62,143400000.0
2009-11-10 09:42:00,149.61,149.63,149.585,149.625,247300000.0
2009-11-10 09:43:00,149.615,149.615,149.58,149.6,128100000.0
2009-11-10 09:44:00,149.605,149.675,149.605,149.645,124900000.0
2009-11-10 09:45:00,149.645,149.73,149.635,149.73,222600000.0
2009-11-10 09:46:00,149.75,149.835,149.72,149.755,241700000.0
2009-11-10 09:47:00,149.755,149.775,149.73,149.775,120200000.0
2009-11-10 09:48:00,149.775,149.795,149.765,149.765,156600000.0
2009-11-10 09:49:00,149.755,149.765,149.72,149.72,153700000.0
2009-11-10 09:50:00,149.725,149.755,149.69,149.745,171700000.0
2009-11-10 09:51:00,149.745,149.745,149.69,149.7,272700000.0
2009-11-10 09:52:00,149.7,149.705,149.67,149.69,220800000.0
2009-11-10 09:53:00,149.69,149.71,149.65,149.685,217700000.0
2009-11-10 09:54:00,149.685,149.685,149.655,149.685,158100000.0
2009-11-10 09:55:00,149.685,149.685,149.62,149.63,256400000.0
2009-11-10 09:56:00,149.63,149.64,149.59,149.6,259200000.0
2009-11-10 09:57:00,149.6,149.63,149.59,149.605,235200000.0
2009-11-10 09:58:00,149.6,149.605,149.545,149.545,208000000.0
2009-11-10 09:59:00,149.555,149.565,149.545,149.55,186500000.0
2009-11-10 10:00:00,149.55,149.595,149.535,149.545,252900000.0
2009-11-10 10:01:00,149.55,149.575,149.545,149.57,293100000.0
2009-11-10 10:02:00,149.57,149.62,149.57,149.58,184600000.0
2009-11-10 10:03:00,149.58,149.62,149.58,149.595,249900000.0
2009-11-10 10:04:00,149.595,149.665,149.575,149.625,254400000.0
2009-11-10 10:05:00,149.625,149.645,149.61,149.615,220300000.0
2009-11-10 10:06:00,149.615,149.615,149.55,149.56,232500000.0
2009-11-10 10:07:00,149.565,149.565,149.505,149.535,187300000.0
2009-11-10 10:08:00,149.535,149.535,149.46,149.47,162100000.0
2009-11-10 10:09:00,149.47,149.47,149.38,149.38,164100000.0
2009-11-10 10:10:00,149.39,149.405,149.33,149.335,245200000.0
2009-11-10 10:11:00,149.335,149.385,149.315,149.38,349800000.0
2009-11-10 10:12:00,149.38,149.4,149.37,149.39,220300000.0
2009-11-10 10:13:00,149.39,149.455,149.335,149.425,251600000.0
2009-11-10 10:14:00,149.43,149.465,149.385,149.42,274200000.0
2009-11-10 10:15:00,149.42,149.52,149.41,149.515,243200000.0
2009-11-10 10:16:00,149.515,149.515,149.415,149.46,260600000.0
2009-11-10 10:17:00,149.46,149.465,149.43,149.45,186800000.0
2009-11-10 10:18:00,149.44,149.46,149.415,149.42,206300000.0
2009-11-10 10:19:00,149.42,149.43,149.385,149.415,162300000.0
2009-11-10 10:20:00,149.415,149.55,149.41,149.55,249000000.0
2009-11-10 10:21:00,149.555,149.575,149.525,149.555,163100000.0
2009-11-10 10:22:00,149.555,149.56,149.53,149.55,210300000.0
2009-11-10 10:23:00,149.55,149.555,149.51,149.51,164400000.0
2009-11-10 10:24:00,149.51,149.525,149.47,149.475,158600000.0
2009-11-10 10:25:00,149.475,149.525,149.445,149.525,220400000.0
2009-11-10 10:26:00,149.525,149.53,149.5,149.525,143700000.0
2009-11-10 10:27:00,149.53,149.54,149.48,149.54,117200000.0
2009-11-10 10:28:00,149.54,149.54,149.5,149.505,97600000.0
2009-11-10 10:29:00,149.5,149.525,149.49,149.51,199300000.0
2009-11-10 10:30:00,149.51,149.535,149.49,149.495,124400000.0
2009-11-10 10:31:00,149.51,149.51,149.475,149.475,132100000.0
2009-11-10 10:32:00,149.475,149.475,149.405,149.415,219600000.0
2009-11-10 10:33:00,149.415,149.425,149.355,149.365,166000000.0
2009-11-10 10:34:00,149.365,149.39,149.31,149.355,276500000.0
2009-11-10 10:35:00,149.355,149.365,149.325,149.365,175700000.0
2009-11-10 10:36:00,149.36,149.38,149.315,149.32,260600000.0
2009-11-10 10:37:00,149.32,149.395,149.32,149.37,205800000.0
2009-11-10 10:38:00,149.36,149.36,149.31,149.345,289000000.0
2009-11-10 10:39:00,149.35,149.37,149.315,149.32,170000000.0
2009-11-10 10:40:00,149.32,149.34,149.295,149.33,156300000.0
2009-11-10 10:41:00,149.33,149.38,149.325,149.345,240300000.0
2009-11-10 10:42:00,149.345,149.365,149.295,149.295,240900000.0
2009-11-10 10:43:00,149.295,149.315,149.255,149.315,238900000.0
2009-11-10 10:44:00,149.32,149.34,149.29,149.32,308600000.0
2009-11-10 10:45:00,149.32,149.365,149.305,149.365,129800000.0
2009-11-10 10:46:00,149.365,149.465,149.365,149.465,227600000.0
2009-11-10 10:47:00,149.465,149.505,149.435,149.495,262700000.0
2009-11-10 10:48:00,149.495,149.515,149.475,149.475,209700000.0
2009-11-10 10:49:00,149.47,149.5,149.47,149.49,77600000.0
2009-11-10 10:50:00,149.49,149.495,149.435,149.445,251000000.0
2009-11-10 10:51:00,149.45,149.49,149.44,149.44,203300000.0
2009-11-10 10:52:00,149.435,149.465,149.4,149.465,214600000.0
2009-11-10 10:53:00,149.46,149.465,149.415,149.415,133600000.0
2009-11-10 10:54:00,149.415,149.43,149.375,149.4,203300000.0
2009-11-10 10:55:00,149.395,149.425,149.38,149.415,151000000.0
2009-11-10 10:56:00,149.415,149.425,149.38,149.405,186100000.0
2009-11-10 10:57:00,149.405,149.415,149.37,149.385,171600000.0
2009-11-10 10:58:00,149.38,149.425,149.375,149.415,166400000.0
2009-11-10 10:59:00,149.42,149.49,149.42,149.44,210400000.0
2009-11-10 11:00:00,149.44,149.47,149.435,149.445,154000000.0
2009-11-10 11:01:00,149.445,149.47,149.44,149.44,158700000.0
2009-11-10 11:02:00,149.44,149.45,149.42,149.435,151100000.0
2009-11-10 11:03:00,149.435,149.465,149.42,149.45,135300000.0
2009-11-10 11:04:00,149.445,149.47,149.44,149.445,128100000.0
2009-11-10 11:05:00,149.44,149.46,149.435,149.445,130500000.0
2009-11-10 11:06:00,149.44,149.45,149.43,149.44,127200000.0
2009-11-10 11:07:00,149.44,149.44,149.415,149.425,89500000.0
2009-11-10 11:08:00,149.43,149.43,149.395,149.41,147800000.0
2009-11-10 11:09:00,149.41,149.43,149.4,149.425,100300000.0
2009-11-10 11:10:00,149.425,149.485,149.425,149.485,104000000.0
2009-11-10 11:11:00,149.49,149.505,149.48,149.495,130300000.0
2009-11-10 11:12:00,149.495,149.56,149.49,149.49,243700000.0
2009-11-10 11:13:00,149.505,149.555,149.5,149.535,151900000.0
2009-11-10 11:14:00,149.53,149.56,149.525,149.535,152200000.0
2009-11-10 11:15:00,149.54,149.605,149.535,149.595,195800000.0
2009-11-10 11:16:00,149.595,149.615,149.595,149.6,77700000.0
2009-11-10 11:17:00,149.6,149.63,149.59,149.62,142700000.0
2009-11-10 11:18:00,149.62,149.64,149.62,149.625,135700000.0
2009-11-10 11:19:00,149.625,149.66,149.62,149.625,178900000.0
2009-11-10 11:20:00,149.625,149.625,149.575,149.6,143900000.0
2009-11-10 11:21:00,149.6,149.6,149.58,149.58,89500000.0
2009-11-10 11:22:00,149.58,149.65,149.57,149.64,211800000.0
2009-11-10 11:23:00,149.645,149.645,149.625,149.645,145600000.0
2009-11-10 11:24:00,149.65,149.665,149.615,149.62,132500000.0
2009-11-10 11:25:00,149.62,149.67,149.605,149.645,188800000.0
2009-11-10 11:26:00,149.64,149.67,149.63,149.655,178200000.0
2009-11-10 11:27:00,149.655,149.67,149.64,149.65,154600000.0
2009-11-10 11:28:00,149.65,149.665,149.63,149.635,179500000.0
2009-11-10 11:29:00,149.635,149.66,149.62,149.635,169800000.0
2009-11-10 11:30:00,149.63,149.71,149.585,149.71,226200000.0
2009-11-10 11:31:00,149.705,149.82,149.7,149.81,320300000.0
2009-11-10 11:32:00,149.81,149.815,149.78,149.795,173800000.0
2009-11-10 11:33:00,149.795,149.89,149.74,149.85,282600000.0
2009-11-10 11:34:00,149.85,149.86,149.785,149.785,251100000.0
2009-11-10 11:35:00,149.78,149.78,149.74,149.77,196900000.0
2009-11-10 11:36:00,149.755,149.77,149.705,149.735,219200000.0
2009-11-10 11:37:00,149.735,149.735,149.68,149.68,229200000.0
2009-11-10 11:38:00,149.68,149.77,149.675,149.77,243200000.0
2009-11-10 11:39:00,149.76,149.8,149.755,149.8,179500000.0
2009-11-10 11:40:00,149.8,149.81,149.785,149.79,163400000.0
2009-11-10 11:41:00,149.79,149.945,149.79,149.935,242700000.0
2009-11-10 11:42:00,149.935,149.935,149.885,149.885,198900000.0
2009-11-10 11:43:00,149.885,149.9,149.865,149.875,123300000.0
2009-11-10 11:44:00,149.87,149.95,149.86,149.95,157600000.0
2009-11-10 11:45:00,149.95,150.0,149.95,149.98,175300000.0
2009-11-10 11:46:00,149.98,149.99,149.955,149.985,91600000.0
2009-11-10 11:47:00,149.99,149.995,149.92,149.935,291700000.0
2009-11-10 11:48:00,149.935,149.94,149.91,149.915,137300000.0
2009-11-10 11:49:00,149.91,149.915,149.87,149.88,166800000.0
2009-11-10 11:50:00,149.875,149.91,149.85,149.85,163200000.0
2009-11-10 11:51:00,149.85,149.865,149.84,149.84,105400000.0
2009-11-10 11:52:00,149.84,149.885,149.835,149.885,145500000.0
2009-11-10 11:53:00,149.88,149.915,149.88,149.905,191600000.0
2009-11-10 11:54:00,149.905,149.92,149.905,149.915,53700000.0
2009-11-10 11:55:00,149.915,149.96,149.915,149.94,206100000.0
2009-11-10 11:56:00,149.94,149.945,149.895,149.9,167900000.0
2009-11-10 11:57:00,149.9,149.9,149.84,149.85,126800000.0
2009-11-10 11:58:00,149.85,149.865,149.835,149.855,92300000.0
2009-11-10 11:59:00,149.855,149.915,149.855,149.915,124100000.0
2009-11-10 12:00:00,149.91,149.915,149.795,149.86,242800000.0
2009-11-10 12:01:00,149.87,149.87,149.725,149.73,253700000.0
2009-11-10 12:02:00,149.73,149.73,149.605,149.62,250300000.0
2009-11-10 12:03:00,149.615,149.665,149.615,149.665,209700000.0
2009-11-10 12:04:00,149.66,149.75,149.655,149.75,225200000.0
2009-11-10 12:05:00,149.745,149.775,149.705,149.74,217000000.0
2009-11-10 12:06:00,149.74,149.765,149.675,149.725,224600000.0
2009-11-10 12:07:00,149.72,149.755,149.7,149.755,248000000.0
2009-11-10 12:08:00,149.755,149.79,149.745,149.76,231700000.0
2009-11-10 12:09:00,149.76,149.8,149.74,149.8,227500000.0
2009-11-10 12:10:00,149.8,149.95,149.795,149.945,260700000.0
2009-11-10 12:11:00,149.95,149.995,149.945,149.95,205500000.0
2009-11-10 12:12:00,149.945,149.95,149.9,149.945,255100000.0
2009-11-10 12:13:00,149.945,150.195,149.94,150.14,349200000.0
2009-11-10 12:14:00,150.135,150.2,150.125,150.155,313600000.0
2009-11-10 12:15:00,150.155,150.16,150.055,150.09,183900000.0
2009-11-10 12:16:00,150.09,150.09,150.055,150.065,162800000.0
2009-11-10 12:17:00,150.07,150.15,150.065,150.15,246400000.0
2009-11-10 12:18:00,150.155,150.2,150.125,150.185,334200000.0
2009-11-10 12:19:00,150.185,150.185,150.09,150.09,331700000.0
2009-11-10 12:20:00,150.09,150.125,150.04,150.045,229500000.0
2009-11-10 12:21:00,150.04,150.1,150.025,150.075,261900000.0
2009-11-10 12:22:00,150.075,150.15,150.06,150.135,151200000.0
2009-11-10 12:23:00,150.145,150.175,150.1,150.125,251400000.0
2009-11-10 12:24:00,150.12,150.13,150.075,150.075,114200000.0
2009-11-10 12:25:00,150.075,150.09,150.045,150.045,224400000.0
2009-11-10 12:26:00,150.045,150.05,150.03,150.045,186600000.0
2009-11-10 12:27:00,150.04,150.045,150.0,150.0,181000000.0
2009-11-10 12:28:00,150.0,150.03,150.0,150.02,327200000.0
2009-11-10 12:29:00,150.015,150.02,150.0,150.015,174200000.0
2009-11-10 12:30:00,150.015,150.1,150.01,150.1,222900000.0
2009-11-10 12:31:00,150.1,150.185,150.09,150.145,215300000.0
2009-11-10 12:32:00,150.145,150.24,150.145,150.24,153300000.0
2009-11-10 12:33:00,150.23,150.245,150.195,150.23,194800000.0
2009-11-10 12:34:00,150.23,150.37,150.225,150.36,166700000.0
2009-11-10 12:35:00,150.36,150.5,150.36,150.39,271100000.0
2009-11-10 12:36:00,150.395,150.495,150.38,150.485,286100000.0
2009-11-10 12:37:00,150.48,150.49,150.41,150.48,260800000.0
2009-11-10 12:38:00,150.48,150.48,150.4,150.405,238000000.0
2009-11-10 12:39:00,150.405,150.44,150.405,150.42,161500000.0
2009-11-10 12:40:00,150.42,150.445,150.4,150.445,185200000.0
2009-11-10 12:41:00,150.445,150.55,150.445,150.46,244400000.0
2009-11-10 12:42:00,150.46,150.54,150.46,150.54,233800000.0
2009-11-10 12:43:00,150.535,150.545,150.49,150.545,264900000.0
2009-11-10 12:44:00,150.545,150.7,150.545,150.68,300200000.0
2009-11-10 12:45:00,150.68,150.68,150.575,150.575,255400000.0
2009-11-10 12:46:00,150.575,150.66,150.565,150.625,236300000.0
2009-11-10 12:47:00,150.63,150.665,150.595,150.625,276300000.0
2009-11-10 12:48:00,150.625,150.635,150.59,150.615,180400000.0
2009-11-10 12:49:00,150.605,150.64,150.585,150.595,159100000.0
2009-11-10 12:50:00,150.595,150.615,150.575,150.58,200100000.0
2009-11-10 12:51:00,150.575,150.59,150.535,150.535,225400000.0
2009-11-10 12:52:00,150.53,150.575,150.52,150.535,194300000.0
2009-11-10 12:53:00,150.535,150.575,150.53,150.565,130300000.0
2009-11-10 12:54:00,150.57,150.59,150.55,150.58,126800000.0
2009-11-10 12:55:00,150.58,150.64,150.57,150.64,140600000.0
2009-11-10 12:56:00,150.64,150.645,150.585,150.59,156300000.0
2009-11-10 12:57:00,150.59,150.71,150.59,150.685,272900000.0
2009-11-10 12:58:00,150.685,150.71,150.66,150.685,203100000.0
2009-11-10 12:59:00,150.695,150.73,150.635,150.64,175600000.0
2009-11-10 13:00:00,150.63,150.64,150.585,150.615,88400000.0
2009-11-10 13:01:00,150.62,150.62,150.545,150.545,99000000.0
2009-11-10 13:02:00,150.545,150.58,150.54,150.58,185500000.0
2009-11-10 13:03:00,150.585,150.61,150.545,150.6,161200000.0
2009-11-10 13:04:00,150.6,150.65,150.595,150.65,150900000.0
2009-11-10 13:05:00,150.645,150.655,150.6,150.635,198700000.0
2009-11-10 13:06:00,150.625,150.635,150.56,150.56,208000000.0
2009-11-10 13:07:00,150.56,150.625,150.56,150.625,126100000.0
2009-11-10 13:08:00,150.625,150.655,150.625,150.625,203700000.0
2009-11-10 13:09:00,150.625,150.715,150.625,150.63,179900000.0
2009-11-10 13:10:00,150.63,150.655,150.6,150.61,134300000.0
2009-11-10 13:11:00,150.63,150.695,150.63,150.67,126700000.0
2009-11-10 13:12:00,150.67,150.695,150.625,150.625,107800000.0
2009-11-10 13:13:00,150.63,150.67,150.63,150.67,164600000.0
2009-11-10 13:14:00,150.66,150.68,150.66,150.66,74800000.0
2009-11-10 13:15:00,150.665,150.685,150.64,150.645,126300000.0
2009-11-10 13:16:00,150.645,150.655,150.63,150.645,127700000.0
2009-11-10 13:17:00,150.655,150.665,150.625,150.63,126100000.0
2009-11-10 13:18:00,150.63,150.635,150.585,150.605,145300000.0
2009-11-10 13:19:00,150.6,150.605,150.54,150.54,223900000.0
2009-11-10 13:20:00,150.54,150.545,150.485,150.485,201600000.0
2009-11-10 13:21:00,150.485,150.485,150.445,150.455,237400000.0
2009-11-10 13:22:00,150.455,150.47,150.41,150.44,175500000.0
2009-11-10 13:23:00,150.445,150.46,150.425,150.435,92900000.0
2009-11-10 13:24:00,150.435,150.475,150.435,150.45,65000000.0
2009-11-10 13:25:00,150.45,150.45,150.415,150.42,61400000.0
2009-11-10 13:26:00,150.42,150.445,150.415,150.425,124400000.0
2009-11-10 13:27:00,150.43,150.45,150.4,150.4,127700000.0
2009-11-10 13:28:00,150.4,150.41,150.38,150.385,153100000.0
2009-11-10 13:29:00,150.375,150.38,150.31,150.315,122200000.0
2009-11-10 13:30:00,150.315,150.335,150.315,150.325,129700000.0
2009-11-10 13:31:00,150.325,150.435,150.325,150.435,144100000.0
2009-11-10 13:32:00,150.44,150.485,150.44,150.485,87100000.0
2009-11-10 13:33:00,150.485,150.52,150.485,150.52,82400000.0
2009-11-10 13:34:00,150.52,150.535,150.515,150.525,89700000.0
2009-11-10 13:35:00,150.52,150.525,150.475,150.49,123000000.0
2009-11-10 13:36:00,150.49,150.515,150.485,150.495,96500000.0
2009-11-10 13:37:00,150.49,150.505,150.49,150.49,96400000.0
2009-11-10 13:38:00,150.49,150.5,150.42,150.5,142400000.0
2009-11-10 13:39:00,150.49,150.54,150.485,150.49,112800000.0
2009-11-10 13:40:00,150.49,150.52,150.47,150.51,97800000.0
2009-11-10 13:41:00,150.515,150.565,150.515,150.53,124400000.0
2009-11-10 13:42:00,150.525,150.54,150.505,150.51,141500000.0
2009-11-10 13:43:00,150.51,150.52,150.47,150.47,187500000.0
2009-11-10 13:44:00,150.47,150.47,150.445,150.455,92000000.0
2009-11-10 13:45:00,150.455,150.475,150.445,150.465,206300000.0
2009-11-10 13:46:00,150.465,150.47,150.45,150.455,88800000.0
2009-11-10 13:47:00,150.465,150.475,150.44,150.445,72400000.0
2009-11-10 13:48:00,150.445,150.475,150.44,150.46,127600000.0
2009-11-10 13:49:00,150.455,150.455,150.335,150.335,110000000.0
2009-11-10 13:50:00,150.335,150.34,150.295,150.325,185900000.0
2009-11-10 13:51:00,150.325,150.41,150.32,150.385,166800000.0
2009-11-10 13:52:00,150.385,150.4,150.295,150.32,289200000.0
2009-11-10 13:53:00,150.32,150.32,150.2,150.255,190100000.0
2009-11-10 13:54:00,150.25,150.25,150.15,150.2,177100000.0
2009-11-10 13:55:00,150.2,150.2,150.185,150.195,84900000.0
2009-11-10 13:56:00,150.195,150.195,150.14,150.155,134300000.0
2009-11-10 13:57:00,150.16,150.16,150.09,150.09,139600000.0
2009-11-10 13:58:00,150.09,150.115,150.06,150.06,219200000.0
2009-11-10 13:59:00,150.06,150.075,150.02,150.07,215100000.0
2009-11-10 14:00:00,150.085,150.12,150.07,150.12,147500000.0
2009-11-10 14:01:00,150.12,150.205,150.12,150.205,173200000.0
2009-11-10 14:02:00,150.205,150.215,150.175,150.185,153600000.0
2009-11-10 14:03:00,150.185,150.19,150.13,150.13,97500000.0
2009-11-10 14:04:00,150.13,150.15,150.095,150.145,143800000.0
2009-11-10 14:05:00,150.14,150.155,150.12,150.15,83900000.0
2009-11-10 14:06:00,150.15,150.15,150.105,150.135,126800000.0
2009-11-10 14:07:00,150.135,150.15,150.135,150.15,119500000.0
2009-11-10 14:08:00,150.16,150.235,150.145,150.23,155100000.0
2009-11-10 14:09:00,150.225,150.235,150.19,150.19,203800000.0
2009-11-10 14:10:00,150.19,150.2,150.175,150.19,127500000.0
2009-11-10 14:11:00,150.19,150.21,150.18,150.205,77800000.0
2009-11-10 14:12:00,150.205,150.205,150.145,150.145,93500000.0
2009-11-10 14:13:00,150.145,150.16,150.12,150.12,118400000.0
2009-11-10 14:14:00,150.12,150.135,150.105,150.135,100700000.0
2009-11-10 14:15:00,150.125,150.19,150.12,150.175,231900000.0
2009-11-10 14:16:00,150.175,150.205,150.16,150.195,259700000.0
2009-11-10 14:17:00,150.195,150.215,150.185,150.21,192100000.0
2009-11-10 14:18:00,150.205,150.215,150.19,150.2,167200000.0
2009-11-10 14:19:00,150.205,150.205,150.175,150.185,207000000.0
2009-11-10 14:20:00,150.185,150.2,150.175,150.195,155400000.0
2009-11-10 14:21:00,150.195,150.195,150.145,150.155,141600000.0
2009-11-10 14:22:00,150.155,150.195,150.145,150.17,173000000.0
2009-11-10 14:23:00,150.17,150.205,150.15,150.17,168100000.0
2009-11-10 14:24:00,150.175,150.18,150.14,150.165,179200000.0
2009-11-10 14:25:00,150.165,150.185,150.14,150.185,187400000.0
2009-11-10 14:26:00,150.19,150.21,150.135,150.135,140700000.0
2009-11-10 14:27:00,150.14,150.14,150.105,150.13,173400000.0
2009-11-10 14:28:00,150.135,150.155,150.125,150.145,94800000.0
2009-11-10 14:29:00,150.15,150.165,150.145,150.15,61800000.0
2009-11-10 14:30:00,150.15,150.15,150.09,150.135,131100000.0
2009-11-10 14:31:00,150.12,150.145,150.115,150.125,116500000.0
2009-11-10 14:32:00,150.125,150.14,150.125,150.13,102200000.0
2009-11-10 14:33:00,150.13,150.14,150.07,150.075,117900000.0
2009-11-10 14:34:00,150.075,150.125,150.07,150.115,144800000.0
2009-11-10 14:35:00,150.12,150.12,150.1,150.12,47500000.0
2009-11-10 14:36:00,150.12,150.125,150.06,150.075,166200000.0
2009-11-10 14:37:00,150.075,150.08,150.05,150.055,66200000.0
2009-11-10 14:38:00,150.055,150.055,150.025,150.04,54300000.0
2009-11-10 14:39:00,150.04,150.07,150.03,150.035,125700000.0
2009-11-10 14:40:00,150.035,150.04,150.01,150.04,246400000.0
2009-11-10 14:41:00,150.04,150.055,150.015,150.02,137300000.0
2009-11-10 14:42:00,150.02,150.05,150.005,150.025,173200000.0
2009-11-10 14:43:00,150.015,150.025,150.0,150.0,97500000.0
2009-11-10 14:44:00,150.01,150.04,150.005,150.035,142900000.0
2009-11-10 14:45:00,150.035,150.105,150.01,150.085,134600000.0
2009-11-10 14:46:00,150.085,150.1,150.065,150.1,141000000.0
2009-11-10 14:47:00,150.095,150.105,150.06,150.06,107100000.0
2009-11-10 14:48:00,150.06,150.065,150.035,150.045,153200000.0
2009-11-10 14:49:00,150.03,150.055,150.02,150.02,157600000.0
2009-11-10 14:50:00,150.02,150.02,149.945,149.975,145000000.0
2009-11-10 14:51:00,149.965,149.985,149.935,149.94,120000000.0
2009-11-10 14:52:00,149.935,149.94,149.89,149.89,128200000.0
2009-11-10 14:53:00,149.895,149.895,149.78,149.835,161400000.0
2009-11-10 14:54:00,149.835,149.855,149.765,149.765,149900000.0
2009-11-10 14:55:00,149.765,149.77,149.68,149.72,179900000.0
2009-11-10 14:56:00,149.72,149.745,149.705,149.71,133700000.0
2009-11-10 14:57:00,149.71,149.71,149.645,149.705,244900000.0
2009-11-10 14:58:00,149.695,149.695,149.6,149.61,207800000.0
2009-11-10 14:59:00,149.615,149.645,149.55,149.55,242300000.0
2009-11-10 15:00:00,149.55,149.64,149.515,149.64,253800000.0
2009-11-10 15:01:00,149.64,149.72,149.64,149.715,248700000.0
2009-11-10 15:02:00,149.715,149.74,149.7,149.71,162400000.0
2009-11-10 15:03:00,149.7,149.75,149.7,149.735,115500000.0
2009-11-10 15:04:00,149.74,149.745,149.665,149.68,178900000.0
2009-11-10 15:05:00,149.68,149.69,149.655,149.655,109900000.0
2009-11-10 15:06:00,149.655,149.69,149.655,149.67,113500000.0
2009-11-10 15:07:00,149.67,149.675,149.605,149.61,149300000.0
2009-11-10 15:08:00,149.61,149.65,149.605,149.635,130700000.0
2009-11-10 15:09:00,149.635,149.695,149.63,149.695,201900000.0
2009-11-10 15:10:00,149.685,149.76,149.685,149.755,183100000.0
2009-11-10 15:11:00,149.755,149.755,149.7,149.72,213600000.0
2009-11-10 15:12:00,149.72,149.73,149.69,149.69,148100000.0
2009-11-10 15:13:00,149.69,149.715,149.685,149.695,184800000.0
2009-11-10 15:14:00,149.695,149.7,149.66,149.69,226300000.0
2009-11-10 15:15:00,149.685,149.76,149.68,149.74,186400000.0
2009-11-10 15:16:00,149.745,149.745,149.675,149.705,182300000.0
2009-11-10 15:17:00,149.7,149.755,149.695,149.755,122400000.0
2009-11-10 15:18:00,149.755,149.79,149.745,149.755,155500000.0
2009-11-10 15:19:00,149.75,149.755,149.735,149.755,196700000.0
2009-11-10 15:20:00,149.755,149.785,149.75,149.775,278100000.0
2009-11-10 15:21:00,149.775,149.815,149.76,149.76,222800000.0
2009-11-10 15:22:00,149.76,149.79,149.74,149.765,290400000.0
2009-11-10 15:23:00,149.76,149.82,149.76,149.805,221500000.0
2009-11-10 15:24:00,149.805,149.81,149.78,149.79,143000000.0
2009-11-10 15:25:00,149.785,149.82,149.785,149.81,190600000.0
2009-11-10 15:26:00,149.81,149.855,149.81,149.835,203900000.0
2009-11-10 15:27:00,149.835,149.89,149.835,149.885,152500000.0
2009-11-10 15:28:00,149.885,149.905,149.845,149.895,187800000.0
2009-11-10 15:29:00,149.895,149.895,149.865,149.89,180300000.0
2009-11-10 15:30:00,149.88,149.885,149.805,149.81,197000000.0
2009-11-10 15:31:00,149.81,149.82,149.775,149.795,127400000.0
2009-11-10 15:32:00,149.795,149.815,149.775,149.785,196200000.0
2009-11-10 15:33:00,149.785,149.79,149.765,149.79,185400000.0
2009-11-10 15:34:00,149.78,149.825,149.775,149.815,253500000.0
2009-11-10 15:35:00,149.815,149.825,149.77,149.785,197700000.0
2009-11-10 15:36:00,149.785,149.815,149.785,149.815,132000000.0
2009-11-10 15:37:00,149.81,149.825,149.765,149.81,227200000.0
2009-11-10 15:38:00,149.81,149.855,149.805,149.845,212400000.0
2009-11-10 15:39:00,149.845,149.87,149.82,149.87,197000000.0
2009-11-10 15:40:00,149.875,149.89,149.855,149.875,207700000.0
2009-11-10 15:41:00,149.87,149.89,149.865,149.865,251000000.0
2009-11-10 15:42:00,149.86,149.92,149.86,149.9,292400000.0
2009-11-10 15:43:00,149.9,149.93,149.88,149.9,240400000.0
2009-11-10 15:44:00,149.895,149.905,149.83,149.85,325900000.0
2009-11-10 15:45:00,149.85,149.925,149.85,149.915,221700000.0
2009-11-10 15:46:00,149.91,149.94,149.87,149.925,253200000.0
2009-11-10 15:47:00,149.925,149.925,149.88,149.915,241900000.0
2009-11-10 15:48:00,149.915,149.95,149.84,149.945,348600000.0
2009-11-10 15:49:00,149.94,149.96,149.87,149.89,330500000.0
2009-11-10 15:50:00,149.89,149.93,149.87,149.885,316700000.0
2009-11-10 15:51:00,149.885,149.905,149.86,149.885,332500000.0
2009-11-10 15:52:00,149.885,149.91,149.87,149.88,339300000.0
2009-11-10 15:53:00,149.89,149.945,149.865,149.9,229800000.0
2009-11-10 15:54:00,149.905,149.98,149.86,149.955,229000000.0
2009-11-10 15:55:00,149.95,149.99,149.925,149.98,217300000.0
2009-11-10 15:56:00,149.98,149.98,149.925,149.95,279300000.0
2009-11-10 15:57:00,149.95,149.995,149.925,149.995,236100000.0
2009-11-10 15:58:00,150.0,150.035,149.95,149.965,187600000.0
2009-11-10 15:59:00,149.96,150.07,149.96,150.055,266200000.0
2009-11-10 16:00:00,150.07,150.07,150.015,150.03,215700000.0
2009-11-10 16:01:00,150.03,150.08,150.01,150.075,223300000.0
2009-11-10 16:02:00,150.08,150.08,149.99,150.0,336000000.0
2009-11-10 16:03:00,150.0,150.005,149.95,149.95,192600000.0
2009-11-10 16:04:00,149.955,149.955,149.91,149.955,173500000.0
2009-11-10 16:05:00,149.955,149.965,149.935,149.945,181400000.0
2009-11-10 16:06:00,149.945,149.96,149.93,149.935,186700000.0
2009-11-10 16:07:00,149.935,149.945,149.905,149.92,232300000.0
2009-11-10 16:08:00,149.92,149.965,149.91,149.935,258300000.0
2009-11-10 16:09:00,149.935,149.955,149.825,149.85,288900000.0
2009-11-10 16:10:00,149.835,149.965,149.835,149.95,239600000.0
2009-11-10 16:11:00,149.95,149.95,149.81,149.825,270500000.0
2009-11-10 16:12:00,149.82,149.845,149.805,149.815,219200000.0
2009-11-10 16:13:00,149.81,149.9,149.8,149.895,301100000.0
2009-11-10 16:14:00,149.895,149.9,149.86,149.87,210400000.0
2009-11-10 16:15:00,149.865,149.89,149.855,149.88,241100000.0
2009-11-10 16:16:00,149.875,149.94,149.875,149.935,258100000.0
2009-11-10 16:17:00,149.94,149.985,149.935,149.965,224500000.0
2009-11-10 16:18:00,149.96,149.96,149.875,149.93,230700000.0
2009-11-10 16:19:00,149.93,149.93,149.86,149.875,184600000.0
2009-11-10 16:20:00,149.875,149.88,149.84,149.87,192700000.0
2009-11-10 16:21:00,149.87,149.89,149.85,149.875,183500000.0
2009-11-10 16:22:00,149.875,149.905,149.87,149.9,114700000.0
2009-11-10 16:23:00,149.9,149.905,149.875,149.885,126500000.0
2009-11-10 16:24:00,149.885,149.905,149.87,149.9,141400000.0
2009-11-10 16:25:00,149.905,149.925,149.885,149.885,100500000.0
2009-11-10 16:26:00,149.89,149.94,149.89,149.895,133400000.0
2009-11-10 16:27:00,149.895,149.895,149.815,149.83,167100000.0
2009-11-10 16:28:00,149.835,149.85,149.825,149.835,113400000.0
2009-11-10 16:29:00,149.835,149.91,149.835,149.91,156200000.0
2009-11-10 16:30:00,149.91,149.91,149.875,149.88,166000000.0
2009-11-10 16:31:00,149.885,149.95,149.88,149.93,210400000.0
2009-11-10 16:32:00,149.935,149.985,149.935,149.975,240800000.0
2009-11-10 16:33:00,149.975,150.04,149.965,150.025,221500000.0
2009-11-10 16:34:00,150.025,150.095,150.025,150.055,251500000.0
2009-11-10 16:35:00,150.06,150.07,150.01,150.01,237700000.0
2009-11-10 16:36:00,150.015,150.105,150.005,150.095,220500000.0
2009-11-10 16:37:00,150.1,150.125,150.08,150.125,169300000.0
2009-11-10 16:38:00,150.135,150.14,150.08,150.12,209400000.0
2009-11-10 16:39:00,150.115,150.16,150.085,150.16,238600000.0
2009-11-10 16:40:00,150.155,150.17,150.11,150.16,262200000.0
2009-11-10 16:41:00,150.17,150.17,150.095,150.11,213100000.0
2009-11-10 16:42:00,150.11,150.12,150.065,150.11,197300000.0
2009-11-10 16:43:00,150.11,150.15,150.1,150.135,175800000.0
2009-11-10 16:44:00,150.135,150.225,150.135,150.165,228400000.0
2009-11-10 16:45:00,150.17,150.245,150.17,150.23,233000000.0
2009-11-10 16:46:00,150.225,150.225,150.165,150.165,138800000.0
2009-11-10 16:47:00,150.165,150.185,150.14,150.14,221800000.0
2009-11-10 16:48:00,150.135,150.18,150.11,150.175,207300000.0
2009-11-10 16:49:00,150.18,150.2,150.145,150.155,176400000.0
2009-11-10 16:50:00,150.16,150.225,150.155,150.225,168100000.0
2009-11-10 16:51:00,150.22,150.22,150.165,150.19,229300000.0
2009-11-10 16:52:00,150.185,150.225,150.185,150.19,205600000.0
2009-11-10 16:53:00,150.195,150.22,150.17,150.17,223200000.0
2009-11-10 16:54:00,150.17,150.2,150.15,150.165,191800000.0
2009-11-10 16:55:00,150.165,150.19,150.155,150.185,187300000.0
2009-11-10 16:56:00,150.18,150.2,150.16,150.195,220500000.0
2009-11-10 16:57:00,150.195,150.21,150.185,150.21,204400000.0
2009-11-10 16:58:00,150.21,150.22,150.105,150.125,228000000.0
2009-11-10 16:59:00,150.125,150.17,150.11,150.115,257100000.0
2009-11-10 17:00:00,150.115,150.135,150.09,150.1,254700000.0
2009-11-10 17:01:00,150.105,150.12,150.08,150.1,273000000.0
2009-11-10 17:02:00,150.1,150.16,150.1,150.145,182500000.0
2009-11-10 17:03:00,150.145,150.15,150.125,150.14,199100000.0
2009-11-10 17:04:00,150.14,150.14,150.085,150.085,214200000.0
2009-11-10 17:05:00,150.09,150.13,150.09,150.105,133700000.0
2009-11-10 17:06:00,150.105,150.11,150.085,150.105,219900000.0
2009-11-10 17:07:00,150.105,150.14,150.095,150.14,222600000.0
2009-11-10 17:08:00,150.14,150.14,150.07,150.095,245000000.0
2009-11-10 17:09:00,150.095,150.125,150.085,150.115,201100000.0
2009-11-10 17:10:00,150.115,150.165,150.105,150.155,184800000.0
2009-11-10 17:11:00,150.155,150.255,150.14,150.23,228800000.0
2009-11-10 17:12:00,150.23,150.245,150.19,150.245,241300000.0
2009-11-10 17:13:00,150.245,150.34,150.21,150.33,279400000.0
2009-11-10 17:14:00,150.33,150.355,150.29,150.29,217100000.0
2009-11-10 17:15:00,150.285,150.32,150.28,150.3,287300000.0
2009-11-10 17:16:00,150.295,150.31,150.285,150.295,169600000.0
2009-11-10 17:17:00,150.285,150.285,150.235,150.275,179500000.0
2009-11-10 17:18:00,150.275,150.29,150.245,150.245,112200000.0
2009-11-10 17:19:00,150.255,150.3,150.235,150.295,194800000.0
2009-11-10 17:20:00,150.295,150.315,150.26,150.26,193500000.0
2009-11-10 17:21:00,150.265,150.29,150.255,150.275,169200000.0
2009-11-10 17:22:00,150.27,150.295,150.255,150.27,209700000.0
2009-11-10 17:23:00,150.27,150.295,150.265,150.275,184700000.0
2009-11-10 17:24:00,150.27,150.28,150.23,150.245,126600000.0
2009-11-10 17:25:00,150.245,150.265,150.235,150.245,145600000.0
2009-11-10 17:26:00,150.235,150.24,150.19,150.21,143200000.0
2009-11-10 17:27:00,150.205,150.21,150.185,150.2,128900000.0
2009-11-10 17:28:00,150.2,150.27,150.2,150.255,195800000.0
2009-11-10 17:29:00,150.26,150.29,150.255,150.27,177400000.0
2009-11-10 17:30:00,150.27,150.285,150.25,150.255,211100000.0
2009-11-10 17:31:00,150.255,150.27,150.23,150.23,195900000.0
2009-11-10 17:32:00,150.24,150.24,150.175,150.185,160800000.0
2009-11-10 17:33:00,150.185,150.225,150.175,150.225,145000000.0
2009-11-10 17:34:00,150.225,150.27,150.225,150.26,57500000.0
2009-11-10 17:35:00,150.255,150.26,150.16,150.18,249400000.0
2009-11-10 17:36:00,150.18,150.19,150.145,150.165,192000000.0
2009-11-10 17:37:00,150.17,150.18,150.15,150.155,184400000.0
2009-11-10 17:38:00,150.15,150.155,150.1,150.115,198500000.0
2009-11-10 17:39:00,150.11,150.125,150.09,150.09,177500000.0
2009-11-10 17:40:00,150.09,150.15,150.09,150.125,154800000.0
2009-11-10 17:41:00,150.125,150.15,150.1,150.11,105200000.0
2009-11-10 17:42:00,150.11,150.14,150.1,150.13,190100000.0
2009-11-10 17:43:00,150.13,150.14,150.075,150.08,159700000.0
2009-11-10 17:44:00,150.075,150.085,150.065,150.075,214500000.0
2009-11-10 17:45:00,150.09,150.13,150.09,150.12,180300000.0
2009-11-10 17:46:00,150.12,150.13,150.11,150.13,107800000.0
2009-11-10 17:47:00,150.13,150.135,150.105,150.115,145100000.0
2009-11-10 17:48:00,150.115,150.135,150.1,150.105,150200000.0
2009-11-10 17:49:00,150.105,150.13,150.095,150.11,166500000.0
2009-11-10 17:50:00,150.095,150.095,150.055,150.06,114000000.0
2009-11-10 17:51:00,150.07,150.07,150.03,150.04,278600000.0
2009-11-10 17:52:00,150.035,150.06,150.03,150.055,265100000.0
2009-11-10 17:53:00,150.06,150.06,149.995,150.015,363600000.0
2009-11-10 17:54:00,150.005,150.015,149.995,149.995,426900000.0
2009-11-10 17:55:00,149.995,150.055,149.995,150.015,184300000.0
2009-11-10 17:56:00,150.015,150.05,149.995,150.02,268000000.0
2009-11-10 17:57:00,150.02,150.04,149.995,149.995,264100000.0
2009-11-10 17:58:00,150.0,150.015,149.95,149.965,343900000.0
2009-11-10 17:59:00,149.965,150.155,149.955,150.145,346800000.0
2009-11-10 18:00:00,150.14,150.155,150.085,150.095,283400000.0
2009-11-10 18:01:00,150.105,150.105,150.065,150.08,291900000.0
2009-11-10 18:02:00,150.08,150.09,149.985,150.005,269000000.0
2009-11-10 18:03:00,150.005,150.055,150.005,150.055,95900000.0
2009-11-10 18:04:00,150.06,150.065,150.005,150.01,164000000.0
2009-11-10 18:05:00,150.01,150.01,149.91,149.915,266000000.0
2009-11-10 18:06:00,149.915,149.925,149.815,149.84,288300000.0
2009-11-10 18:07:00,149.84,149.88,149.825,149.85,252000000.0
2009-11-10 18:08:00,149.855,149.895,149.85,149.88,273800000.0
2009-11-10 18:09:00,149.88,149.935,149.87,149.93,230800000.0
2009-11-10 18:10:00,149.945,150.08,149.94,150.065,232900000.0
2009-11-10 18:11:00,150.065,150.07,149.935,149.95,310500000.0
2009-11-10 18:12:00,149.95,149.975,149.915,149.935,207700000.0
2009-11-10 18:13:00,149.93,149.955,149.9,149.905,295200000.0
2009-11-10 18:14:00,149.905,149.93,149.895,149.925,240400000.0
2009-11-10 18:15:00,149.92,149.95,149.88,149.935,234600000.0
2009-11-10 18:16:00,149.93,150.04,149.93,150.02,265700000.0
2009-11-10 18:17:00,150.015,150.015,149.95,149.98,233600000.0
2009-11-10 18:18:00,149.975,149.985,149.93,149.96,259100000.0
2009-11-10 18:19:00,149.955,150.015,149.94,149.99,197500000.0
2009-11-10 18:20:00,149.99,150.045,149.98,150.045,197000000.0
2009-11-10 18:21:00,150.045,150.055,150.015,150.04,185900000.0
2009-11-10 18:22:00,150.04,150.05,150.015,150.04,135800000.0
2009-11-10 18:23:00,150.04,150.04,150.005,150.01,122400000.0
2009-11-10 18:24:00,150.01,150.02,149.965,149.98,145800000.0
2009-11-10 18:25:00,149.985,149.995,149.955,149.97,216600000.0
2009-11-10 18:26:00,149.975,149.98,149.94,149.95,133200000.0
2009-11-10 18:27:00,149.955,149.99,149.955,149.97,106800000.0
2009-11-10 18:28:00,149.975,150.0,149.975,149.975,59000000.0
2009-11-10 18:29:00,149.97,150.005,149.96,150.005,210900000.0
2009-11-10 18:30:00,150.015,150.065,150.005,150.01,229100000.0
2009-11-10 18:31:00,150.005,150.025,149.985,150.02,167500000.0
2009-11-10 18:32:00,150.01,150.025,149.925,149.925,168000000.0
2009-11-10 18:33:00,149.925,149.95,149.91,149.915,147600000.0
2009-11-10 18:34:00,149.905,149.91,149.87,149.905,205300000.0
2009-11-10 18:35:00,149.905,149.93,149.87,149.885,208300000.0
2009-11-10 18:36:00,149.885,149.91,149.885,149.895,100600000.0
2009-11-10 18:37:00,149.895,149.965,149.895,149.96,198600000.0
2009-11-10 18:38:00,149.96,150.075,149.955,149.99,303800000.0
2009-11-10 18:39:00,149.99,149.995,149.94,149.945,212400000.0
2009-11-10 18:40:00,149.95,149.955,149.935,149.94,260500000.0
2009-11-10 18:41:00,149.945,149.955,149.88,149.88,256400000.0
2009-11-10 18:42:00,149.88,149.91,149.855,149.875,207900000.0
2009-11-10 18:43:00,149.875,149.885,149.805,149.815,178400000.0
2009-11-10 18:44:00,149.81,149.855,149.805,149.855,199200000.0
2009-11-10 18:45:00,149.855,149.86,149.835,149.855,168100000.0
2009-11-10 18:46:00,149.85,149.865,149.825,149.86,126500000.0
2009-11-10 18:47:00,149.86,149.875,149.84,149.875,138700000.0
2009-11-10 18:48:00,149.885,149.92,149.88,149.89,250900000.0
2009-11-10 18:49:00,149.885,149.92,149.865,149.875,174700000.0
2009-11-10 18:50:00,149.87,149.88,149.81,149.865,194700000.0
2009-11-10 18:51:00,149.865,149.9,149.83,149.89,213300000.0
2009-11-10 18:52:00,149.89,149.895,149.865,149.865,130800000.0
2009-11-10 18:53:00,149.865,149.9,149.865,149.895,124600000.0
2009-11-10 18:54:00,149.895,149.94,149.895,149.94,110100000.0
2009-11-10 18:55:00,149.935,149.94,149.895,149.91,141400000.0
2009-11-10 18:56:00,149.91,149.95,149.885,149.89,160800000.0
2009-11-10 18:57:00,149.88,149.89,149.865,149.865,142100000.0
2009-11-10 18:58:00,149.87,149.88,149.855,149.86,139400000.0
2009-11-10 18:59:00,149.865,149.865,149.815,149.82,98400000.0
2009-11-10 19:00:00,149.82,149.835,149.795,149.815,149800000.0
2009-11-10 19:01:00,149.815,149.85,149.81,149.84,99600000.0
2009-11-10 19:02:00,149.835,149.855,149.82,149.835,131300000.0
2009-11-10 19:03:00,149.835,149.84,149.825,149.83,73900000.0
2009-11-10 19:04:00,149.855,149.855,149.835,149.84,50700000.0
2009-11-10 19:05:00,149.84,149.87,149.84,149.865,78600000.0
2009-11-10 19:06:00,149.86,149.875,149.845,149.875,98300000.0
2009-11-10 19:07:00,149.875,149.885,149.845,149.87,133600000.0
2009-11-10 19:08:00,149.87,149.88,149.855,149.855,94000000.0
2009-11-10 19:09:00,149.855,149.89,149.85,149.87,126000000.0
2009-11-10 19:10:00,149.87,149.88,149.855,149.855,82400000.0
2009-11-10 19:11:00,149.855,149.865,149.835,149.86,136200000.0
2009-11-10 19:12:00,149.855,149.865,149.835,149.855,100100000.0
2009-11-10 19:13:00,149.855,149.885,149.85,149.865,106700000.0
2009-11-10 19:14:00,149.875,149.94,149.87,149.93,172000000.0
2009-11-10 19:15:00,149.93,149.935,149.905,149.915,70100000.0
2009-11-10 19:16:00,149.91,149.945,149.905,149.935,182300000.0
2009-11-10 19:17:00,149.935,149.96,149.925,149.96,143800000.0
2009-11-10 19:18:00,149.955,149.955,149.93,149.945,116700000.0
2009-11-10 19:19:00,149.945,149.955,149.94,149.95,127200000.0
2009-11-10 19:20:00,149.95,149.96,149.94,149.94,94200000.0
2009-11-10 19:21:00,149.94,149.985,149.92,149.98,176600000.0
2009-11-10 19:22:00,149.98,150.005,149.95,149.99,201300000.0
2009-11-10 19:23:00,149.99,149.99,149.955,149.985,99300000.0
2009-11-10 19:24:00,149.985,149.985,149.92,149.96,161600000.0
2009-11-10 19:25:00,149.955,149.97,149.915,149.925,138900000.0
2009-11-10 19:26:00,149.92,149.925,149.9,149.91,183200000.0
2009-11-10 19:27:00,149.91,149.97,149.88,149.97,187500000.0
2009-11-10 19:28:00,149.985,149.995,149.955,149.955,141300000.0
2009-11-10 19:29:00,149.955,149.97,149.865,149.865,135100000.0
2009-11-10 19:30:00,149.865,149.865,149.795,149.795,189400000.0
2009-11-10 19:31:00,149.795,149.835,149.77,149.83,205600000.0
2009-11-10 19:32:00,149.82,149.855,149.81,149.85,154700000.0
2009-11-10 19:33:00,149.87,149.925,149.865,149.89,126700000.0
2009-11-10 19:34:00,149.89,149.905,149.865,149.88,167900000.0
2009-11-10 19:35:00,149.88,149.945,149.87,149.925,222500000.0
2009-11-10 19:36:00,149.925,149.945,149.91,149.91,181300000.0
2009-11-10 19:37:00,149.905,149.925,149.885,149.89,134300000.0
2009-11-10 19:38:00,149.885,149.89,149.845,149.845,127100000.0
2009-11-10 19:39:00,149.845,149.89,149.845,149.89,120700000.0
2009-11-10 19:40:00,149.89,149.91,149.88,149.91,72700000.0
2009-11-10 19:41:00,149.905,149.93,149.905,149.925,80800000.0
2009-11-10 19:42:00,149.915,149.915,149.88,149.91,95000000.0
2009-11-10 19:43:00,149.91,149.915,149.895,149.9,87000000.0
2009-11-10 19:44:00,149.9,149.925,149.9,149.925,16700000.0
2009-11-10 19:45:00,149.925,149.935,149.88,149.915,79700000.0
2009-11-10 19:46:00,149.915,149.935,149.91,149.925,65600000.0
2009-11-10 19:47:00,149.925,149.93,149.915,149.925,61900000.0
2009-11-10 19:48:00,149.925,149.925,149.89,149.91,97400000.0
2009-11-10 19:49:00,149.91,149.925,149.895,149.915,137300000.0
2009-11-10 19:50:00,149.915,149.945,149.9,149.94,109700000.0
2009-11-10 19:51:00,149.94,149.955,149.93,149.94,105100000.0
2009-11-10 19:52:00,149.94,149.94,149.92,149.935,64000000.0
2009-11-10 19:53:00,149.935,149.945,149.91,149.91,52300000.0
2009-11-10 19:54:00,149.91,149.955,149.905,149.94,136800000.0
2009-11-10 19:55:00,149.95,149.97,149.92,149.97,220500000.0
2009-11-10 19:56:00,149.97,149.97,149.92,149.93,163000000.0
2009-11-10 19:57:00,149.935,149.975,149.93,149.96,178700000.0
2009-11-10 19:58:00,149.96,149.98,149.95,149.965,180600000.0
2009-11-10 19:59:00,149.97,149.99,149.965,149.99,168300000.0
2009-11-10 20:00:00,149.99,150.01,149.97,149.97,147800000.0
2009-11-10 20:01:00,149.97,149.995,149.895,149.9,167400000.0
2009-11-10 20:02:00,149.9,149.925,149.885,149.9,145900000.0
2009-11-10 20:03:00,149.9,149.915,149.895,149.915,127600000.0
2009-11-10 20:04:00,149.91,149.98,149.91,149.97,145800000.0
2009-11-10 20:05:00,149.97,149.985,149.945,149.955,186500000.0
2009-11-10 20:06:00,149.96,149.97,149.93,149.955,148100000.0
2009-11-10 20:07:00,149.955,149.955,149.94,149.94,96300000.0
2009-11-10 20:08:00,149.955,149.96,149.905,149.92,165000000.0
2009-11-10 20:09:00,149.92,149.96,149.915,149.96,155100000.0
2009-11-10 20:10:00,149.96,150.0,149.945,150.0,115900000.0
2009-11-10 20:11:00,150.0,150.015,149.96,149.97,118400000.0
2009-11-10 20:12:00,149.97,149.99,149.955,149.97,124000000.0
2009-11-10 20:13:00,149.97,149.99,149.935,149.945,146700000.0
2009-11-10 20:14:00,149.935,149.98,149.935,149.96,183900000.0
2009-11-10 20:15:00,149.955,149.96,149.92,149.92,177300000.0
2009-11-10 20:16:00,149.92,149.945,149.92,149.94,58300000.0
2009-11-10 20:17:00,149.94,149.955,149.94,149.955,59900000.0
2009-11-10 20:18:00,149.955,149.99,149.935,149.99,117900000.0
2009-11-10 20:19:00,149.99,150.045,149.99,150.045,159200000.0
2009-11-10 20:20:00,150.045,150.05,149.985,150.04,205400000.0
2009-11-10 20:21:00,150.04,150.08,150.02,150.08,169500000.0
2009-11-10 20:22:00,150.08,150.105,150.065,150.095,118500000.0
2009-11-10 20:23:00,150.095,150.145,150.095,150.145,91800000.0
2009-11-10 20:24:00,150.14,150.145,150.125,150.13,110800000.0
2009-11-10 20:25:00,150.13,150.14,150.09,150.1,137000000.0
2009-11-10 20:26:00,150.1,150.11,150.075,150.095,124400000.0
2009-11-10 20:27:00,150.095,150.145,150.095,150.14,138100000.0
2009-11-10 20:28:00,150.14,150.14,150.115,150.12,42100000.0
2009-11-10 20:29:00,150.12,150.135,150.1,150.115,90100000.0
2009-11-10 20:30:00,150.115,150.135,150.11,150.13,118100000.0
2009-11-10 20:31:00,150.13,150.13,150.125,150.125,2800000.0
2009-11-10 20:32:00,150.125,150.165,150.125,150.15,111000000.0
2009-11-10 20:33:00,150.155,150.17,150.145,150.155,102300000.0
2009-11-10 20:34:00,150.15,150.195,150.15,150.18,99800000.0
2009-11-10 20:35:00,150.18,150.185,150.13,150.17,152800000.0
2009-11-10 20:36:00,150.165,150.175,150.135,150.135,265300000.0
2009-11-10 20:37:00,150.14,150.16,150.105,150.11,167500000.0
2009-11-10 20:38:00,150.11,150.125,150.085,150.09,175300000.0
2009-11-10 20:39:00,150.09,150.135,150.09,150.125,77200000.0
2009-11-10 20:40:00,150.115,150.125,150.095,150.1,82700000.0
2009-11-10 20:41:00,150.1,150.1,150.06,150.065,153200000.0
2009-11-10 20:42:00,150.065,150.07,149.985,149.99,162800000.0
2009-11-10 20:43:00,149.99,150.065,149.99,150.065,84800000.0
2009-11-10 20:44:00,150.065,150.08,150.05,150.055,132600000.0
2009-11-10 20:45:00,150.055,150.065,150.05,150.06,30600000.0
2009-11-10 20:46:00,150.055,150.07,150.04,150.04,79000000.0
2009-11-10 20:47:00,150.04,150.04,149.965,149.975,191900000.0
2009-11-10 20:48:00,149.965,150.0,149.965,149.98,81600000.0
2009-11-10 20:49:00,149.98,150.11,149.98,150.11,156400000.0
2009-11-10 20:50:00,150.11,150.135,150.095,150.125,147600000.0
2009-11-10 20:51:00,150.125,150.14,150.105,150.11,135800000.0
2009-11-10 20:52:00,150.11,150.12,150.105,150.115,59900000.0
2009-11-10 20:53:00,150.115,150.115,150.095,150.095,91600000.0
2009-11-10 20:54:00,150.09,150.1,150.08,150.09,128900000.0
2009-11-10 20:55:00,150.075,150.08,150.005,150.055,171000000.0
2009-11-10 20:56:00,150.055,150.105,150.055,150.095,129500000.0
2009-11-10 20:57:00,150.1,150.125,150.095,150.125,54400000.0
2009-11-10 20:58:00,150.12,150.14,150.12,150.135,76000000.0
2009-11-10 20:59:00,150.135,150.205,150.135,150.175,143900000.0
2009-11-10 21:00:00,150.175,150.19,150.155,150.16,144000000.0
2009-11-10 21:01:00,150.16,150.165,150.14,150.155,60600000.0
2009-11-10 21:02:00,150.15,150.19,150.15,150.185,107900000.0
2009-11-10 21:03:00,150.18,150.24,150.175,150.24,142800000.0
2009-11-10 21:04:00,150.24,150.26,150.21,150.23,242400000.0
2009-11-10 21:05:00,150.225,150.255,150.21,150.25,108200000.0
2009-11-10 21:06:00,150.25,150.255,150.215,150.215,63100000.0
2009-11-10 21:07:00,150.215,150.235,150.21,150.235,124100000.0
2009-11-10 21:08:00,150.24,150.27,150.23,150.24,235500000.0
2009-11-10 21:09:00,150.24,150.24,150.22,150.22,75900000.0
2009-11-10 21:10:00,150.225,150.235,150.22,150.22,43200000.0
2009-11-10 21:11:00,150.215,150.215,150.195,150.21,67400000.0
2009-11-10 21:12:00,150.205,150.22,150.195,150.205,126600000.0
2009-11-10 21:13:00,150.2,150.2,150.18,150.185,73700000.0
2009-11-10 21:14:00,150.18,150.19,150.165,150.165,78200000.0
2009-11-10 21:15:00,150.165,150.175,150.165,150.17,88100000.0
2009-11-10 21:16:00,150.175,150.195,150.17,150.195,105700000.0
2009-11-10 21:17:00,150.195,150.215,150.185,150.185,157400000.0
2009-11-10 21:18:00,150.185,150.185,150.14,150.165,53100000.0
2009-11-10 21:19:00,150.16,150.175,150.16,150.175,85300000.0
2009-11-10 21:20:00,150.185,150.22,150.185,150.21,52500000.0
2009-11-10 21:21:00,150.22,150.22,150.19,150.2,55500000.0
2009-11-10 21:22:00,150.195,150.205,150.19,150.205,71100000.0
2009-11-10 21:23:00,150.205,150.22,150.2,150.22,99900000.0
2009-11-10 21:24:00,150.22,150.22,150.205,150.21,89000000.0
2009-11-10 21:25:00,150.21,150.22,150.185,150.22,204700000.0
2009-11-10 21:26:00,150.22,150.235,150.19,150.215,123600000.0
2009-11-10 21:27:00,150.215,150.235,150.2,150.21,156300000.0
2009-11-10 21:28:00,150.205,150.24,150.205,150.225,55300000.0
2009-11-10 21:29:00,150.225,150.255,150.225,150.24,92900000.0
2009-11-10 21:30:00,150.245,150.26,150.245,150.255,116100000.0
2009-11-10 21:31:00,150.255,150.255,150.22,150.225,187800000.0
2009-11-10 21:32:00,150.22,150.23,150.195,150.195,133000000.0
2009-11-10 21:33:00,150.195,150.205,150.175,150.175,34900000.0
2009-11-10 21:34:00,150.175,150.215,150.175,150.21,138600000.0
2009-11-10 21:35:00,150.205,150.23,150.2,150.205,175500000.0
2009-11-10 21:36:00,150.205,150.205,150.195,150.205,78900000.0
2009-11-10 21:37:00,150.205,150.205,150.135,150.15,168600000.0
2009-11-10 21:38:00,150.15,150.17,150.15,150.17,70700000.0
2009-11-10 21:39:00,150.17,150.17,150.125,150.145,189600000.0
2009-11-10 21:40:00,150.145,150.16,150.14,150.16,67500000.0
2009-11-10 21:41:00,150.155,150.155,150.1,150.105,72800000.0
2009-11-10 21:42:00,150.115,150.115,150.09,150.095,68200000.0
2009-11-10 21:43:00,150.1,150.105,150.085,150.105,114200000.0
2009-11-10 21:44:00,150.105,150.135,150.1,150.115,138600000.0
2009-11-10 21:45:00,150.115,150.205,150.115,150.195,189100000.0
2009-11-10 21:46:00,150.195,150.195,150.145,150.145,116300000.0
2009-11-10 21:47:00,150.145,150.17,150.145,150.16,108900000.0
2009-11-10 21:48:00,150.16,150.19,150.16,150.175,97500000.0
2009-11-10 21:49:00,150.175,150.205,150.165,150.165,152100000.0
2009-11-10 21:50:00,150.17,150.18,150.155,150.155,130500000.0
2009-11-10 21:51:00,150.155,150.185,150.14,150.155,147900000.0
2009-11-10 21:52:00,150.155,150.165,150.14,150.145,75800000.0
2009-11-10 21:53:00,150.145,150.18,150.145,150.17,75800000.0
2009-11-10 21:54:00,150.175,150.2,150.145,150.18,94400000.0
2009-11-10 21:55:00,150.18,150.195,150.18,150.18,116400000.0
2009-11-10 21:56:00,150.185,150.225,150.18,150.22,170200000.0
2009-11-10 21:57:00,150.22,150.225,150.185,150.19,139600000.0
2009-11-10 21:58:00,150.19,150.225,150.18,150.195,181600000.0
2009-11-10 21:59:00,150.195,150.215,150.19,150.205,152500000.0
2009-11-10 22:00:00,150.205,150.225,150.165,150.17,169500000.0
2009-11-10 22:01:00,150.17,150.21,150.17,150.21,99000000.0
2009-11-10 22:02:00,150.21,150.235,150.205,150.205,35000000.0
2009-11-10 22:03:00,150.205,150.235,150.195,150.235,83100000.0
2009-11-10 22:04:00,150.235,150.25,150.205,150.235,124100000.0
2009-11-10 22:05:00,150.235,150.235,150.215,150.22,50100000.0
2009-11-10 22:06:00,150.22,150.245,150.21,150.24,90300000.0
2009-11-10 22:07:00,150.235,150.245,150.225,150.24,34800000.0
2009-11-10 22:08:00,150.245,150.26,150.24,150.26,47200000.0
2009-11-10 22:09:00,150.26,150.28,150.255,150.27,107000000.0
2009-11-10 22:10:00,150.27,150.275,150.265,150.265,61000000.0
2009-11-10 22:11:00,150.27,150.27,150.25,150.255,55200000.0
2009-11-10 22:12:00,150.255,150.255,150.215,150.225,58700000.0
2009-11-10 22:13:00,150.22,150.24,150.22,150.225,99900000.0
2009-11-10 22:14:00,150.23,150.25,150.23,150.245,140300000.0
2009-11-10 22:15:00,150.245,150.25,150.235,150.25,225000000.0
2009-11-10 22:16:00,150.25,150.29,150.245,150.255,286900000.0
2009-11-10 22:17:00,150.265,150.275,150.255,150.27,107000000.0
2009-11-10 22:18:00,150.27,150.28,150.24,150.24,114300000.0
2009-11-10 22:19:00,150.24,150.28,150.23,150.275,109500000.0
2009-11-10 22:20:00,150.275,150.3,150.265,150.29,86800000.0
2009-11-10 22:21:00,150.285,150.29,150.27,150.29,60900000.0
2009-11-10 22:22:00,150.29,150.29,150.27,150.28,33300000.0
2009-11-10 22:23:00,150.28,150.28,150.265,150.27,13200000.0
2009-11-10 22:24:00,150.27,150.29,150.27,150.29,36400000.0
2009-11-10 22:25:00,150.28,150.295,150.265,150.275,40100000.0
2009-11-10 22:26:00,150.275,150.32,150.275,150.295,55800000.0
2009-11-10 22:27:00,150.29,150.29,150.25,150.265,173200000.0
2009-11-10 22:28:00,150.265,150.295,150.265,150.285,95000000.0
2009-11-10 22:29:00,150.29,150.305,150.275,150.285,79100000.0
2009-11-10 22:30:00,150.285,150.295,150.28,150.285,36900000.0
2009-11-10 22:31:00,150.285,150.305,150.27,150.27,87500000.0
2009-11-10 22:32:00,150.27,150.31,150.265,150.27,155800000.0
2009-11-10 22:33:00,150.27,150.29,150.26,150.28,176800000.0
2009-11-10 22:34:00,150.28,150.315,150.27,150.295,97100000.0
2009-11-10 22:35:00,150.3,150.31,150.28,150.305,83500000.0
2009-11-10 22:36:00,150.315,150.325,150.295,150.315,123700000.0
2009-11-10 22:37:00,150.32,150.32,150.29,150.29,41900000.0
2009-11-10 22:38:00,150.29,150.305,150.28,150.295,25000000.0
2009-11-10 22:39:00,150.295,150.305,150.275,150.29,83400000.0
2009-11-10 22:40:00,150.29,150.305,150.27,150.28,110200000.0
2009-11-10 22:41:00,150.28,150.285,150.27,150.27,80400000.0
2009-11-10 22:42:00,150.27,150.29,150.27,150.29,48000000.0
2009-11-10 22:43:00,150.295,150.295,150.275,150.275,65600000.0
2009-11-10 22:44:00,150.275,150.285,150.25,150.265,178000000.0
2009-11-10 22:45:00,150.255,150.285,150.255,150.285,69900000.0
2009-11-10 22:46:00,150.275,150.31,150.27,150.285,85500000.0
2009-11-10 22:47:00,150.28,150.29,150.265,150.29,50500000.0
2009-11-10 22:48:00,150.28,150.295,150.28,150.29,38600000.0
2009-11-10 22:49:00,150.29,150.295,150.28,150.29,23800000.0
2009-11-10 22:50:00,150.285,150.3,150.285,150.295,108100000.0
2009-11-10 22:51:00,150.295,150.315,150.275,150.285,60300000.0
2009-11-10 22:52:00,150.28,150.295,150.28,150.295,61100000.0
2009-11-10 22:53:00,150.295,150.3,150.285,150.3,56900000.0
2009-11-10 22:54:00,150.3,150.3,150.265,150.275,41000000.0
2009-11-10 22:55:00,150.275,150.295,150.275,150.29,27600000.0
2009-11-10 22:56:00,150.29,150.3,150.28,150.285,27100000.0
2009-11-10 22:57:00,150.28,150.285,150.275,150.28,41100000.0
2009-11-10 22:58:00,150.28,150.29,150.265,150.29,21000000.0
2009-11-10 22:59:00,150.29,150.295,150.28,150.29,16200000.0
2009-11-10 23:00:00,150.3,150.325,150.295,150.325,51200000.0
2009-11-10 23:01:00,150.325,150.345,150.295,150.34,77100000.0
2009-11-10 23:02:00,150.34,150.34,150.295,150.3,117500000.0
2009-11-10 23:03:00,150.3,150.31,150.295,150.31,85600000.0
2009-11-10 23:04:00,150.305,150.325,150.285,150.295,59400000.0
2009-11-10 23:05:00,150.285,150.32,150.285,150.315,35000000.0
2009-11-10 23:06:00,150.315,150.32,150.295,150.305,35200000.0
2009-11-10 23:07:00,150.305,150.325,150.305,150.325,65600000.0
2009-11-10 23:08:00,150.325,150.33,150.31,150.33,52900000.0
2009-11-10 23:09:00,150.33,150.335,150.32,150.335,34600000.0
2009-11-10 23:10:00,150.335,150.36,150.33,150.36,33200000.0
2009-11-10 23:11:00,150.365,150.38,150.345,150.345,60900000.0
2009-11-10 23:12:00,150.36,150.375,150.345,150.365,98200000.0
2009-11-10 23:13:00,150.36,150.37,150.335,150.335,66900000.0
2009-11-10 23:14:00,150.34,150.365,150.315,150.315,133700000.0
2009-11-10 23:15:00,150.315,150.33,150.315,150.33,36600000.0
2009-11-10 23:16:00,150.33,150.335,150.305,150.33,161800000.0
2009-11-10 23:17:00,150.335,150.36,150.33,150.36,142000000.0
2009-11-10 23:18:00,150.36,150.36,150.335,150.345,164200000.0
2009-11-10 23:19:00,150.345,150.35,150.34,150.345,75400000.0
2009-11-10 23:20:00,150.34,150.365,150.335,150.345,83900000.0
2009-11-10 23:21:00,150.34,150.365,150.34,150.355,84600000.0
2009-11-10 23:22:00,150.355,150.36,150.345,150.355,30000000.0
2009-11-10 23:23:00,150.355,150.385,150.35,150.37,111300000.0
2009-11-10 23:24:00,150.37,150.37,150.315,150.315,50000000.0
2009-11-10 23:25:00,150.325,150.325,150.285,150.31,99500000.0
2009-11-10 23:26:00,150.31,150.34,150.31,150.325,121100000.0
2009-11-10 23:27:00,150.33,150.33,150.295,150.305,72600000.0
2009-11-10 23:28:00,150.305,150.32,150.28,150.3,133900000.0
2009-11-10 23:29:00,150.3,150.34,150.3,150.325,76500000.0
2009-11-10 23:30:00,150.325,150.335,150.315,150.335,159600000.0
2009-11-10 23:31:00,150.335,150.335,150.325,150.33,106700000.0
2009-11-10 23:32:00,150.325,150.33,150.32,150.325,105400000.0
2009-11-10 23:33:00,150.325,150.33,150.325,150.33,6400000.0
2009-11-10 23:34:00,150.34,150.34,150.325,150.34,27700000.0
2009-11-10 23:35:00,150.35,150.35,150.33,150.34,13800000.0
2009-11-10 23:36:00,150.34,150.34,150.33,150.335,65000000.0
2009-11-10 23:37:00,150.335,150.35,150.335,150.335,44500000.0
2009-11-10 23:38:00,150.335,150.37,150.335,150.37,45800000.0
2009-11-10 23:39:00,150.37,150.37,150.34,150.355,84700000.0
2009-11-10 23:40:00,150.355,150.355,150.34,150.355,42400000.0
2009-11-10 23:41:00,150.355,150.365,150.355,150.365,9000000.0
2009-11-10 23:42:00,150.365,150.365,150.355,150.355,12400000.0
2009-11-10 23:43:00,150.355,150.38,150.355,150.355,25900000.0
2009-11-10 23:44:00,150.355,150.355,150.355,150.355,18300000.0
2009-11-10 23:45:00,150.35,150.395,150.35,150.36,31800000.0
2009-11-10 23:46:00,150.36,150.365,150.35,150.365,142300000.0
2009-11-10 23:47:00,150.37,150.37,150.365,150.37,64100000.0
2009-11-10 23:48:00,150.365,150.385,150.365,150.385,68400000.0
2009-11-10 23:49:00,150.385,150.4,150.38,150.385,85100000.0
2009-11-10 23:50:00,150.38,150.38,150.365,150.37,79200000.0
2009-11-10 23:51:00,150.37,150.38,150.37,150.38,64200000.0
2009-11-10 23:52:00,150.38,150.395,150.375,150.395,27700000.0
2009-11-10 23:53:00,150.395,150.4,150.375,150.39,52000000.0
2009-11-10 23:54:00,150.395,150.395,150.385,150.39,17000000.0
2009-11-10 23:55:00,150.395,150.415,150.385,150.41,55100000.0
2009-11-10 23:56:00,150.41,150.41,150.395,150.4,40400000.0
2009-11-10 23:57:00,150.4,150.405,150.36,150.38,41200000.0
2009-11-10 23:58:00,150.385,150.385,150.36,150.37,70900000.0
2009-11-10 23:59:00,150.37,150.385,150.345,150.345,72800000.0
2009-11-11 00:00:00,150.345,150.39,150.34,150.37,78000000.0
2009-11-11 00:01:00,150.335,150.395,150.335,150.395,51000000.0
2009-11-11 00:02:00,150.385,150.4,150.37,150.39,39900000.0
2009-11-11 00:03:00,150.395,150.41,150.39,150.4,27000000.0
2009-11-11 00:04:00,150.405,150.41,150.395,150.405,13000000.0
2009-11-11 00:05:00,150.405,150.405,150.39,150.405,21500000.0
2009-11-11 00:06:00,150.405,150.405,150.395,150.4,16200000.0
2009-11-11 00:07:00,150.4,150.4,150.395,150.395,10000000.0
2009-11-11 00:08:00,150.39,150.41,150.38,150.39,29300000.0
2009-11-11 00:09:00,150.39,150.435,150.36,150.385,42000000.0
2009-11-11 00:10:00,150.385,150.39,150.375,150.385,24600000.0
2009-11-11 00:11:00,150.38,150.39,150.355,150.365,15500000.0
2009-11-11 00:12:00,150.37,150.375,150.365,150.375,16900000.0
2009-11-11 00:13:00,150.37,150.37,150.35,150.35,16000000.0
2009-11-11 00:14:00,150.35,150.35,150.325,150.325,22000000.0
2009-11-11 00:15:00,150.325,150.37,150.325,150.37,14800000.0
2009-11-11 00:16:00,150.36,150.37,150.34,150.35,30800000.0
2009-11-11 00:17:00,150.35,150.35,150.295,150.3,54200000.0
2009-11-11 00:18:00,150.31,150.315,150.3,150.31,38500000.0
2009-11-11 00:19:00,150.315,150.32,150.305,150.32,76800000.0
2009-11-11 00:20:00,150.325,150.325,150.32,150.325,18800000.0
2009-11-11 00:21:00,150.325,150.34,150.325,150.34,24000000.0
2009-11-11 00:22:00,150.335,150.345,150.325,150.34,21000000.0
2009-11-11 00:23:00,150.345,150.35,150.305,150.33,46900000.0
2009-11-11 00:24:00,150.33,150.33,150.285,150.285,60600000.0
2009-11-11 00:25:00,150.285,150.3,150.285,150.3,35000000.0
2009-11-11 00:26:00,150.3,150.31,150.3,150.31,18200000.0
2009-11-11 00:27:00,150.305,150.315,150.295,150.305,9600000.0
2009-11-11 00:28:00,150.305,150.315,150.3,150.31,25000000.0
2009-11-11 00:29:00,150.315,150.315,150.3,150.31,43000000.0
2009-11-11 00:30:00,150.325,150.345,150.31,150.335,88700000.0
2009-11-11 00:31:00,150.33,150.335,150.315,150.315,8000000.0
2009-11-11 00:32:00,150.315,150.33,150.315,150.32,38600000.0
2009-11-11 00:33:00,150.32,150.37,150.32,150.335,30200000.0
2009-11-11 00:34:00,150.34,150.34,150.315,150.33,20000000.0
2009-11-11 00:35:00,150.325,150.325,150.31,150.31,16400000.0
2009-11-11 00:36:00,150.31,150.31,150.31,150.31,7000000.0
2009-11-11 00:37:00,150.31,150.315,150.31,150.315,12400000.0
2009-11-11 00:38:00,150.315,150.315,150.315,150.315,5000000.0
2009-11-11 00:39:00,150.315,150.315,150.305,150.315,13800000.0
2009-11-11 00:40:00,150.315,150.315,150.315,150.315,2000000.0
2009-11-11 00:41:00,150.32,150.32,150.315,150.315,4000000.0
2009-11-11 00:42:00,150.315,150.32,150.315,150.315,4000000.0
2009-11-11 00:43:00,150.32,150.32,150.31,150.315,6000000.0
2009-11-11 00:44:00,150.31,150.315,150.31,150.315,6600000.0
2009-11-11 00:45:00,150.315,150.32,150.315,150.315,11000000.0
2009-11-11 00:46:00,150.335,150.335,150.335,150.335,1000000.0
2009-11-11 00:47:00,150.335,150.335,150.335,150.335,8000000.0
2009-11-11 00:48:00,150.335,150.335,150.32,150.32,11000000.0
2009-11-11 00:49:00,150.32,150.335,150.32,150.33,21600000.0
2009-11-11 00:50:00,150.325,150.33,150.255,150.265,21600000.0
2009-11-11 00:51:00,150.265,150.265,150.265,150.265,7100000.0
2009-11-11 00:52:00,150.265,150.305,150.265,150.3,21200000.0
2009-11-11 00:53:00,150.3,150.31,150.295,150.295,18000000.0
2009-11-11 00:54:00,150.29,150.29,150.29,150.29,15600000.0
2009-11-11 00:55:00,150.29,150.305,150.285,150.285,14600000.0
2009-11-11 00:56:00,150.285,150.32,150.27,150.3,50600000.0
2009-11-11 00:57:00,150.3,150.3,150.27,150.275,32800000.0
2009-11-11 00:58:00,150.275,150.29,150.265,150.285,29000000.0
2009-11-11 00:59:00,150.285,150.295,150.26,150.29,35600000.0
2009-11-11 01:00:00,150.27,150.29,150.26,150.285,40400000.0
2009-11-11 01:01:00,150.29,150.305,150.27,150.27,31000000.0
2009-11-11 01:02:00,150.275,150.275,150.24,150.24,21700000.0
2009-11-11 01:03:00,150.24,150.24,150.1,150.1,53900000.0
2009-11-11 01:04:00,150.1,150.19,150.1,150.16,75300000.0
2009-11-11 01:05:00,150.16,150.17,150.15,150.15,49200000.0
2009-11-11 01:06:00,150.16,150.17,150.15,150.155,35000000.0
2009-11-11 01:07:00,150.155,150.155,150.145,150.15,34800000.0
2009-11-11 01:08:00,150.145,150.165,150.135,150.135,45800000.0
2009-11-11 01:09:00,150.145,150.145,150.135,150.14,38400000.0
2009-11-11 01:10:00,150.14,150.155,150.14,150.145,26400000.0
2009-11-11 01:11:00,150.145,150.15,150.135,150.135,17900000.0
2009-11-11 01:12:00,150.135,150.155,150.115,150.135,74500000.0
2009-11-11 01:13:00,150.14,150.15,150.14,150.14,29600000.0
2009-11-11 01:14:00,150.14,150.15,150.14,150.145,28000000.0
2009-11-11 01:15:00,150.145,150.145,150.14,150.14,8200000.0
2009-11-11 01:16:00,150.145,150.15,150.145,150.15,4000000.0
2009-11-11 01:17:00,150.15,150.165,150.14,150.16,14100000.0
2009-11-11 01:18:00,150.155,150.17,150.155,150.17,8400000.0
2009-11-11 01:19:00,150.17,150.215,150.17,150.215,29000000.0
2009-11-11 01:20:00,150.215,150.235,150.21,150.215,50200000.0
2009-11-11 01:21:00,150.21,150.23,150.21,150.21,28500000.0
2009-11-11 01:22:00,150.205,150.215,150.19,150.195,52400000.0
2009-11-11 01:23:00,150.2,150.2,150.195,150.195,7000000.0
2009-11-11 01:24:00,150.195,150.22,150.195,150.215,34100000.0
2009-11-11 01:25:00,150.21,150.21,150.205,150.205,13000000.0
2009-11-11 01:26:00,150.205,150.205,150.19,150.195,34100000.0
2009-11-11 01:27:00,150.195,150.2,150.19,150.195,26000000.0
2009-11-11 01:28:00,150.195,150.205,150.19,150.205,29000000.0
2009-11-11 01:29:00,150.205,150.215,150.2,150.2,27600000.0
2009-11-11 01:30:00,150.2,150.2,150.18,150.18,47100000.0
2009-11-11 01:31:00,150.18,150.185,150.175,150.175,71900000.0
2009-11-11 01:32:00,150.175,150.175,150.165,150.17,28600000.0
2009-11-11 01:33:00,150.165,150.17,150.16,150.165,26400000.0
2009-11-11 01:34:00,150.16,150.16,150.16,150.16,4000000.0
2009-11-11 01:35:00,150.155,150.165,150.135,150.165,60700000.0
2009-11-11 01:36:00,150.165,150.165,150.155,150.16,55700000.0
2009-11-11 01:37:00,150.16,150.18,150.155,150.17,61800000.0
2009-11-11 01:38:00,150.17,150.17,150.135,150.135,59800000.0
2009-11-11 01:39:00,150.135,150.135,150.09,150.12,85800000.0
2009-11-11 01:40:00,150.115,150.12,150.1,150.1,30100000.0
2009-11-11 01:41:00,150.1,150.165,150.1,150.155,110700000.0
2009-11-11 01:42:00,150.155,150.175,150.155,150.17,37800000.0
2009-11-11 01:43:00,150.17,150.18,150.17,150.18,15200000.0
2009-11-11 01:44:00,150.18,150.18,150.175,150.18,16800000.0
2009-11-11 01:45:00,150.18,150.185,150.175,150.18,44400000.0
2009-11-11 01:46:00,150.18,150.21,150.175,150.205,27000000.0
2009-11-11 01:47:00,150.21,150.215,150.185,150.185,42000000.0
2009-11-11 01:48:00,150.185,150.19,150.17,150.19,35100000.0
2009-11-11 01:49:00,150.175,150.2,150.17,150.19,29600000.0
2009-11-11 01:50:00,150.18,150.195,150.17,150.185,76800000.0
2009-11-11 01:51:00,150.185,150.205,150.175,150.19,39600000.0
2009-11-11 01:52:00,150.185,150.19,150.18,150.185,105000000.0
2009-11-11 01:53:00,150.18,150.195,150.18,150.195,26600000.0
2009-11-11 01:54:00,150.195,150.2,150.165,150.17,58400000.0
2009-11-11 01:55:00,150.17,150.17,150.17,150.17,17400000.0
2009-11-11 01:56:00,150.165,150.175,150.165,150.175,14000000.0
2009-11-11 01:57:00,150.175,150.175,150.175,150.175,16000000.0
2009-11-11 01:58:00,150.175,150.18,150.175,150.175,59600000.0
2009-11-11 01:59:00,150.175,150.18,150.115,150.165,146100000.0
2009-11-11 02:00:00,150.165,150.165,149.91,149.96,188500000.0
2009-11-11 02:01:00,149.96,150.0,149.89,149.995,175000000.0
2009-11-11 02:02:00,149.995,150.035,149.9,149.91,172700000.0
2009-11-11 02:03:00,149.91,149.97,149.905,149.905,141400000.0
2009-11-11 02:04:00,149.905,149.915,149.875,149.915,110700000.0
2009-11-11 02:05:00,149.92,149.95,149.84,149.85,158700000.0
2009-11-11 02:06:00,149.86,149.935,149.845,149.895,243700000.0
2009-11-11 02:07:00,149.895,149.945,149.86,149.945,115100000.0
2009-11-11 02:08:00,149.935,149.95,149.845,149.88,220400000.0
2009-11-11 02:09:00,149.885,149.93,149.85,149.865,169900000.0
2009-11-11 02:10:00,149.855,149.93,149.83,149.92,206500000.0
2009-11-11 02:11:00,149.92,149.99,149.92,149.975,126200000.0
2009-11-11 02:12:00,149.975,149.99,149.96,149.97,86000000.0
2009-11-11 02:13:00,149.98,149.99,149.955,149.965,117000000.0
2009-11-11 02:14:00,149.965,149.965,149.925,149.93,82800000.0
2009-11-11 02:15:00,149.935,149.94,149.905,149.93,141100000.0
2009-11-11 02:16:00,149.93,150.0,149.93,149.94,160600000.0
2009-11-11 02:17:00,149.94,149.965,149.905,149.94,207900000.0
2009-11-11 02:18:00,149.94,150.015,149.905,150.01,211200000.0
2009-11-11 02:19:00,150.01,150.045,149.955,149.955,171200000.0
2009-11-11 02:20:00,149.955,149.995,149.905,149.945,196900000.0
2009-11-11 02:21:00,149.945,150.025,149.94,150.025,123200000.0
2009-11-11 02:22:00,150.025,150.035,150.0,150.015,52500000.0
2009-11-11 02:23:00,150.01,150.08,150.01,150.045,122700000.0
2009-11-11 02:24:00,150.04,150.055,149.97,149.985,144100000.0
2009-11-11 02:25:00,149.985,150.065,149.985,150.065,135400000.0
2009-11-11 02:26:00,150.065,150.075,150.05,150.07,80500000.0
2009-11-11 02:27:00,150.07,150.085,150.06,150.08,102500000.0
2009-11-11 02:28:00,150.08,150.095,150.06,150.075,113500000.0
2009-11-11 02:29:00,150.07,150.07,150.025,150.035,99600000.0
2009-11-11 02:30:00,150.035,150.035,149.985,150.01,104300000.0
2009-11-11 02:31:00,150.015,150.035,149.995,150.005,111500000.0
2009-11-11 02:32:00,150.005,150.015,149.955,149.97,178500000.0
2009-11-11 02:33:00,149.975,150.01,149.96,150.01,76600000.0
2009-11-11 02:34:00,150.025,150.035,150.005,150.005,57700000.0
2009-11-11 02:35:00,150.005,150.04,149.995,150.03,84900000.0
2009-11-11 02:36:00,150.025,150.07,150.025,150.055,123600000.0
2009-11-11 02:37:00,150.06,150.065,150.015,150.025,130800000.0
2009-11-11 02:38:00,150.02,150.035,150.01,150.025,112100000.0
2009-11-11 02:39:00,150.03,150.07,150.025,150.035,197300000.0
2009-11-11 02:40:00,150.035,150.035,149.97,149.985,143300000.0
2009-11-11 02:41:00,149.985,150.0,149.945,149.99,216800000.0
2009-11-11 02:42:00,149.995,150.02,149.955,149.98,134400000.0
2009-11-11 02:43:00,149.995,150.015,149.98,149.99,168000000.0
2009-11-11 02:44:00,149.995,150.005,149.95,149.965,111800000.0
2009-11-11 02:45:00,149.97,150.0,149.965,149.995,98300000.0
2009-11-11 02:46:00,149.99,150.0,149.965,149.965,92500000.0
2009-11-11 02:47:00,149.965,149.98,149.965,149.97,34100000.0
2009-11-11 02:48:00,149.97,149.97,149.935,149.96,72100000.0
2009-11-11 02:49:00,149.96,149.96,149.92,149.95,89700000.0
2009-11-11 02:50:00,149.945,149.955,149.9,149.935,127200000.0
2009-11-11 02:51:00,149.93,149.975,149.93,149.935,82100000.0
2009-11-11 02:52:00,149.925,149.935,149.92,149.925,139700000.0
2009-11-11 02:53:00,149.925,149.945,149.865,149.93,138800000.0
2009-11-11 02:54:00,149.93,149.93,149.865,149.895,198900000.0
2009-11-11 02:55:00,149.89,149.895,149.855,149.88,121500000.0
2009-11-11 02:56:00,149.88,149.88,149.84,149.845,116600000.0
2009-11-11 02:57:00,149.845,149.855,149.795,149.805,175000000.0
2009-11-11 02:58:00,149.79,149.85,149.77,149.82,235800000.0
2009-11-11 02:59:00,149.82,149.86,149.775,149.775,128400000.0
2009-11-11 03:00:00,149.775,149.855,149.775,149.855,131200000.0
2009-11-11 03:01:00,149.855,149.88,149.855,149.87,112800000.0
2009-11-11 03:02:00,149.87,149.89,149.855,149.88,91900000.0
2009-11-11 03:03:00,149.88,149.885,149.845,149.875,131900000.0
2009-11-11 03:04:00,149.87,149.87,149.825,149.83,101500000.0
2009-11-11 03:05:00,149.825,149.83,149.765,149.765,150300000.0
2009-11-11 03:06:00,149.77,149.835,149.76,149.825,227100000.0
2009-11-11 03:07:00,149.825,149.825,149.77,149.77,82900000.0
2009-11-11 03:08:00,149.76,149.77,149.745,149.755,105500000.0
2009-11-11 03:09:00,149.755,149.795,149.755,149.795,63400000.0
2009-11-11 03:10:00,149.8,149.87,149.795,149.81,146800000.0
2009-11-11 03:11:00,149.82,149.835,149.81,149.815,83300000.0
2009-11-11 03:12:00,149.82,149.84,149.82,149.835,43500000.0
2009-11-11 03:13:00,149.825,149.825,149.8,149.805,69400000.0
2009-11-11 03:14:00,149.805,149.81,149.755,149.785,167800000.0
2009-11-11 03:15:00,149.785,149.785,149.76,149.765,58000000.0
2009-11-11 03:16:00,149.76,149.76,149.74,149.745,89300000.0
2009-11-11 03:17:00,149.74,149.805,149.74,149.8,177700000.0
2009-11-11 03:18:00,149.805,149.805,149.765,149.785,91300000.0
2009-11-11 03:19:00,149.78,149.78,149.72,149.74,157400000.0
2009-11-11 03:20:00,149.74,149.765,149.74,149.745,154400000.0
2009-11-11 03:21:00,149.745,149.75,149.73,149.75,84700000.0
2009-11-11 03:22:00,149.75,149.755,149.75,149.75,16900000.0
2009-11-11 03:23:00,149.75,149.755,149.735,149.74,51900000.0
2009-11-11 03:24:00,149.745,149.765,149.74,149.765,101500000.0
2009-11-11 03:25:00,149.765,149.77,149.755,149.765,31000000.0
2009-11-11 03:26:00,149.765,149.83,149.765,149.83,67500000.0
2009-11-11 03:27:00,149.83,149.83,149.775,149.79,175500000.0
2009-11-11 03:28:00,149.785,149.805,149.765,149.8,93900000.0
2009-11-11 03:29:00,149.805,149.805,149.79,149.79,22200000.0
2009-11-11 03:30:00,149.795,149.795,149.775,149.795,151800000.0
2009-11-11 03:31:00,149.795,149.805,149.76,149.775,101500000.0
2009-11-11 03:32:00,149.77,149.805,149.765,149.8,44100000.0
2009-11-11 03:33:00,149.8,149.8,149.755,149.785,54000000.0
2009-11-11 03:34:00,149.79,149.795,149.775,149.78,56900000.0
2009-11-11 03:35:00,149.77,149.79,149.77,149.79,39100000.0
2009-11-11 03:36:00,149.79,149.79,149.76,149.765,34800000.0
2009-11-11 03:37:00,149.765,149.79,149.765,149.79,83900000.0
2009-11-11 03:38:00,149.79,149.79,149.74,149.74,25800000.0
2009-11-11 03:39:00,149.745,149.75,149.725,149.73,107600000.0
2009-11-11 03:40:00,149.73,149.73,149.705,149.72,214800000.0
2009-11-11 03:41:00,149.715,149.735,149.705,149.73,117300000.0
2009-11-11 03:42:00,149.725,149.835,149.725,149.83,129600000.0
2009-11-11 03:43:00,149.83,149.845,149.81,149.81,131000000.0
2009-11-11 03:44:00,149.81,149.81,149.77,149.775,185200000.0
2009-11-11 03:45:00,149.775,149.775,149.715,149.715,74200000.0
2009-11-11 03:46:00,149.725,149.745,149.71,149.73,116500000.0
2009-11-11 03:47:00,149.73,149.745,149.715,149.74,43500000.0
2009-11-11 03:48:00,149.755,149.785,149.755,149.785,90000000.0
2009-11-11 03:49:00,149.785,149.785,149.765,149.775,60800000.0
2009-11-11 03:50:00,149.775,149.8,149.775,149.8,42600000.0
2009-11-11 03:51:00,149.805,149.805,149.77,149.79,90900000.0
2009-11-11 03:52:00,149.795,149.83,149.795,149.82,140200000.0
2009-11-11 03:53:00,149.82,149.83,149.805,149.82,54200000.0
2009-11-11 03:54:00,149.825,149.825,149.795,149.795,41400000.0
2009-11-11 03:55:00,149.8,149.85,149.8,149.845,76000000.0
2009-11-11 03:56:00,149.84,149.84,149.81,149.825,56800000.0
2009-11-11 03:57:00,149.825,149.825,149.795,149.81,73200000.0
2009-11-11 03:58:00,149.81,149.815,149.795,149.81,74700000.0
2009-11-11 03:59:00,149.805,149.81,149.77,149.775,31800000.0
2009-11-11 04:00:00,149.775,149.995,149.775,149.985,221800000.0
2009-11-11 04:01:00,149.96,150.035,149.955,150.025,253700000.0
2009-11-11 04:02:00,150.025,150.09,150.005,150.065,171800000.0
2009-11-11 04:03:00,150.065,150.115,150.02,150.1,232100000.0
2009-11-11 04:04:00,150.1,150.15,150.04,150.07,206600000.0
2009-11-11 04:05:00,150.075,150.075,150.04,150.055,189100000.0
2009-11-11 04:06:00,150.05,150.06,150.035,150.035,131200000.0
2009-11-11 04:07:00,150.04,150.04,149.985,150.0,72500000.0
2009-11-11 04:08:00,150.0,150.01,149.985,149.99,94400000.0
2009-11-11 04:09:00,149.99,149.99,149.97,149.97,68500000.0
2009-11-11 04:10:00,149.96,149.97,149.96,149.97,53600000.0
2009-11-11 04:11:00,149.965,149.97,149.95,149.965,92800000.0
2009-11-11 04:12:00,149.965,149.965,149.86,149.86,196500000.0
2009-11-11 04:13:00,149.86,149.875,149.82,149.855,208900000.0
2009-11-11 04:14:00,149.855,149.885,149.855,149.86,139900000.0
2009-11-11 04:15:00,149.855,149.875,149.84,149.845,96700000.0
2009-11-11 04:16:00,149.845,149.845,149.82,149.825,75500000.0
2009-11-11 04:17:00,149.825,149.835,149.81,149.825,112800000.0
2009-11-11 04:18:00,149.825,149.835,149.815,149.83,104600000.0
2009-11-11 04:19:00,149.83,149.83,149.765,149.775,139400000.0
2009-11-11 04:20:00,149.775,149.79,149.75,149.76,73900000.0
2009-11-11 04:21:00,149.75,149.765,149.74,149.76,193000000.0
2009-11-11 04:22:00,149.76,149.775,149.745,149.76,160900000.0
2009-11-11 04:23:00,149.765,149.765,149.755,149.76,84800000.0
2009-11-11 04:24:00,149.76,149.76,149.745,149.76,45500000.0
2009-11-11 04:25:00,149.755,149.775,149.72,149.745,282500000.0
2009-11-11 04:26:00,149.755,149.805,149.74,149.785,202700000.0
2009-11-11 04:27:00,149.795,149.805,149.78,149.785,123600000.0
2009-11-11 04:28:00,149.785,149.8,149.765,149.77,229600000.0
2009-11-11 04:29:00,149.775,149.81,149.775,149.79,183000000.0
2009-11-11 04:30:00,149.79,149.805,149.765,149.795,192800000.0
2009-11-11 04:31:00,149.8,149.805,149.79,149.8,97700000.0
2009-11-11 04:32:00,149.8,149.805,149.785,149.8,75700000.0
2009-11-11 04:33:00,149.805,149.83,149.805,149.815,37200000.0
2009-11-11 04:34:00,149.815,149.825,149.805,149.81,115000000.0
2009-11-11 04:35:00,149.82,149.835,149.82,149.83,97500000.0
2009-11-11 04:36:00,149.83,149.86,149.83,149.855,63100000.0
2009-11-11 04:37:00,149.87,149.9,149.865,149.895,159600000.0
2009-11-11 04:38:00,149.895,149.9,149.875,149.89,99300000.0
2009-11-11 04:39:00,149.89,149.925,149.89,149.91,217000000.0
2009-11-11 04:40:00,149.915,149.945,149.91,149.925,163800000.0
2009-11-11 04:41:00,149.915,149.97,149.915,149.97,98200000.0
2009-11-11 04:42:00,149.97,149.97,149.925,149.93,115600000.0
2009-11-11 04:43:00,149.93,149.945,149.92,149.92,133400000.0
2009-11-11 04:44:00,149.915,149.93,149.915,149.915,75800000.0
2009-11-11 04:45:00,149.915,149.93,149.905,149.91,60500000.0
2009-11-11 04:46:00,149.905,149.905,149.89,149.895,77600000.0
2009-11-11 04:47:00,149.895,149.895,149.885,149.885,12200000.0
2009-11-11 04:48:00,149.885,149.89,149.885,149.89,24200000.0
2009-11-11 04:49:00,149.895,149.92,149.895,149.915,75400000.0
2009-11-11 04:50:00,149.92,149.945,149.915,149.935,68700000.0
2009-11-11 04:51:00,149.935,149.985,149.935,149.965,70500000.0
2009-11-11 04:52:00,149.965,150.015,149.965,149.995,98600000.0
2009-11-11 04:53:00,149.995,150.01,149.985,149.985,69900000.0
2009-11-11 04:54:00,149.985,149.985,149.98,149.985,41700000.0
2009-11-11 04:55:00,149.99,150.0,149.985,149.99,97500000.0
2009-11-11 04:56:00,149.98,149.99,149.965,149.975,85700000.0
2009-11-11 04:57:00,149.97,149.98,149.965,149.98,39400000.0
2009-11-11 04:58:00,149.985,149.985,149.97,149.975,36900000.0
2009-11-11 04:59:00,149.975,149.975,149.955,149.955,68800000.0
2009-11-11 05:00:00,149.955,149.98,149.955,149.955,29100000.0
2009-11-11 05:01:00,149.95,149.95,149.915,149.915,76800000.0
2009-11-11 05:02:00,149.915,149.935,149.915,149.93,45800000.0
2009-11-11 05:03:00,149.925,149.925,149.895,149.895,106600000.0
2009-11-11 05:04:00,149.895,149.9,149.88,149.9,73900000.0
2009-11-11 05:05:00,149.9,149.905,149.895,149.895,35000000.0
2009-11-11 05:06:00,149.895,149.915,149.895,149.91,173900000.0
2009-11-11 05:07:00,149.905,149.91,149.905,149.905,111300000.0
2009-11-11 05:08:00,149.905,149.91,149.83,149.86,89200000.0
2009-11-11 05:09:00,149.855,149.865,149.85,149.86,45000000.0
2009-11-11 05:10:00,149.86,149.87,149.845,149.845,85900000.0
2009-11-11 05:11:00,149.84,149.84,149.825,149.83,20100000.0
2009-11-11 05:12:00,149.825,149.855,149.825,149.845,52000000.0
2009-11-11 05:13:00,149.845,149.87,149.845,149.855,54900000.0
2009-11-11 05:14:00,149.855,149.855,149.845,149.85,48600000.0
2009-11-11 05:15:00,149.85,149.855,149.84,149.84,26900000.0
2009-11-11 05:16:00,149.845,149.845,149.83,149.83,39300000.0
2009-11-11 05:17:00,149.83,149.835,149.82,149.835,58000000.0
2009-11-11 05:18:00,149.835,149.855,149.82,149.83,138800000.0
2009-11-11 05:19:00,149.83,149.835,149.82,149.82,33800000.0
2009-11-11 05:20:00,149.825,149.83,149.82,149.825,89400000.0
2009-11-11 05:21:00,149.835,149.84,149.83,149.84,69600000.0
2009-11-11 05:22:00,149.84,149.855,149.84,149.84,37800000.0
2009-11-11 05:23:00,149.84,149.86,149.84,149.86,73700000.0
2009-11-11 05:24:00,149.86,149.87,149.84,149.84,31800000.0
2009-11-11 05:25:00,149.84,149.875,149.84,149.875,81500000.0
2009-11-11 05:26:00,149.875,149.875,149.865,149.865,20500000.0
2009-11-11 05:27:00,149.87,149.875,149.865,149.865,19100000.0
2009-11-11 05:28:00,149.865,149.88,149.865,149.87,22600000.0
2009-11-11 05:29:00,149.865,149.865,149.865,149.865,9800000.0
2009-11-11 05:30:00,149.84,149.86,149.84,149.86,12000000.0
2009-11-11 05:31:00,149.855,149.87,149.855,149.855,76300000.0
2009-11-11 05:32:00,149.86,149.86,149.84,149.84,47800000.0
2009-11-11 05:33:00,149.855,149.865,149.85,149.86,62200000.0
2009-11-11 05:34:00,149.86,149.87,149.86,149.87,44000000.0
2009-11-11 05:35:00,149.865,149.885,149.865,149.88,73900000.0
2009-11-11 05:36:00,149.885,149.885,149.835,149.84,58000000.0
2009-11-11 05:37:00,149.84,149.87,149.84,149.855,105200000.0
2009-11-11 05:38:00,149.855,149.86,149.855,149.86,24400000.0
2009-11-11 05:39:00,149.86,149.86,149.845,149.845,14600000.0
2009-11-11 05:40:00,149.84,149.84,149.805,149.82,52100000.0
2009-11-11 05:41:00,149.815,149.82,149.815,149.82,20700000.0
2009-11-11 05:42:00,149.82,149.82,149.805,149.81,16500000.0
2009-11-11 05:43:00,149.815,149.815,149.805,149.81,25400000.0
2009-11-11 05:44:00,149.805,149.805,149.785,149.8,68900000.0
2009-11-11 05:45:00,149.795,149.8,149.76,149.795,103700000.0
2009-11-11 05:46:00,149.81,149.815,149.795,149.795,79700000.0
2009-11-11 05:47:00,149.795,149.795,149.77,149.78,61200000.0
2009-11-11 05:48:00,149.78,149.79,149.77,149.79,79400000.0
2009-11-11 05:49:00,149.785,149.785,149.755,149.755,29200000.0
2009-11-11 05:50:00,149.755,149.78,149.745,149.78,41300000.0
2009-11-11 05:51:00,149.78,149.805,149.78,149.78,109200000.0
2009-11-11 05:52:00,149.785,149.805,149.68,149.69,169300000.0
2009-11-11 05:53:00,149.69,149.695,149.665,149.68,229000000.0
2009-11-11 05:54:00,149.685,149.7,149.645,149.685,106500000.0
2009-11-11 05:55:00,149.69,149.69,149.675,149.68,36200000.0
2009-11-11 05:56:00,149.685,149.685,149.675,149.685,48700000.0
2009-11-11 05:57:00,149.685,149.69,149.685,149.685,19200000.0
2009-11-11 05:58:00,149.685,149.705,149.68,149.69,66400000.0
2009-11-11 05:59:00,149.7,149.7,149.65,149.655,87700000.0
2009-11-11 06:00:00,149.655,149.665,149.65,149.66,31100000.0
2009-11-11 06:01:00,149.66,149.69,149.66,149.69,29700000.0
2009-11-11 06:02:00,149.685,149.685,149.62,149.62,113700000.0
2009-11-11 06:03:00,149.62,149.62,149.6,149.61,168800000.0
2009-11-11 06:04:00,149.61,149.615,149.49,149.49,226200000.0
2009-11-11 06:05:00,149.49,149.5,149.4,149.47,297700000.0
2009-11-11 06:06:00,149.47,149.545,149.47,149.53,225700000.0
2009-11-11 06:07:00,149.535,149.56,149.525,149.555,183500000.0
2009-11-11 06:08:00,149.555,149.59,149.54,149.545,234100000.0
2009-11-11 06:09:00,149.545,149.545,149.51,149.515,110700000.0
2009-11-11 06:10:00,149.525,149.55,149.5,149.535,157700000.0
2009-11-11 06:11:00,149.535,149.55,149.52,149.54,139200000.0
2009-11-11 06:12:00,149.54,149.565,149.525,149.54,138300000.0
2009-11-11 06:13:00,149.535,149.545,149.415,149.455,170300000.0
2009-11-11 06:14:00,149.47,149.505,149.455,149.465,134700000.0
2009-11-11 06:15:00,149.47,149.49,149.46,149.49,114400000.0
2009-11-11 06:16:00,149.48,149.53,149.42,149.42,142900000.0
2009-11-11 06:17:00,149.42,149.445,149.41,149.435,212700000.0
2009-11-11 06:18:00,149.435,149.44,149.385,149.385,164500000.0
2009-11-11 06:19:00,149.4,149.43,149.375,149.42,212600000.0
2009-11-11 06:20:00,149.425,149.495,149.425,149.47,150800000.0
2009-11-11 06:21:00,149.475,149.495,149.465,149.475,117700000.0
2009-11-11 06:22:00,149.475,149.475,149.465,149.465,13600000.0
2009-11-11 06:23:00,149.465,149.48,149.46,149.465,40200000.0
2009-11-11 06:24:00,149.465,149.5,149.465,149.48,114500000.0
2009-11-11 06:25:00,149.48,149.56,149.48,149.53,179700000.0
2009-11-11 06:26:00,149.53,149.53,149.495,149.515,62800000.0
2009-11-11 06:27:00,149.51,149.525,149.485,149.505,110000000.0
2009-11-11 06:28:00,149.505,149.515,149.505,149.51,50800000.0
2009-11-11 06:29:00,149.515,149.515,149.43,149.44,114700000.0
2009-11-11 06:30:00,149.43,149.45,149.36,149.375,173200000.0
2009-11-11 06:31:00,149.385,149.415,149.37,149.41,112900000.0
2009-11-11 06:32:00,149.41,149.46,149.395,149.46,123100000.0
2009-11-11 06:33:00,149.46,149.46,149.435,149.45,81500000.0
2009-11-11 06:34:00,149.45,149.45,149.395,149.415,58800000.0
2009-11-11 06:35:00,149.415,149.5,149.415,149.475,121400000.0
2009-11-11 06:36:00,149.475,149.5,149.475,149.475,63200000.0
2009-11-11 06:37:00,149.475,149.55,149.47,149.545,205900000.0
2009-11-11 06:38:00,149.545,149.545,149.48,149.48,114600000.0
2009-11-11 06:39:00,149.48,149.48,149.47,149.475,74700000.0
2009-11-11 06:40:00,149.47,149.47,149.385,149.385,107900000.0
2009-11-11 06:41:00,149.385,149.405,149.355,149.405,132100000.0
2009-11-11 06:42:00,149.405,149.42,149.4,149.41,150200000.0
2009-11-11 06:43:00,149.41,149.48,149.405,149.48,169600000.0
2009-11-11 06:44:00,149.48,149.48,149.46,149.465,52000000.0
2009-11-11 06:45:00,149.465,149.465,149.43,149.435,85000000.0
2009-11-11 06:46:00,149.435,149.445,149.41,149.415,95600000.0
2009-11-11 06:47:00,149.42,149.43,149.41,149.43,61200000.0
2009-11-11 06:48:00,149.43,149.465,149.415,149.45,140800000.0
2009-11-11 06:49:00,149.445,149.48,149.44,149.455,127700000.0
2009-11-11 06:50:00,149.455,149.47,149.44,149.46,83100000.0
2009-11-11 06:51:00,149.455,149.46,149.435,149.44,93100000.0
2009-11-11 06:52:00,149.435,149.45,149.425,149.45,84000000.0
2009-11-11 06:53:00,149.45,149.455,149.425,149.44,86100000.0
2009-11-11 06:54:00,149.44,149.45,149.425,149.44,42200000.0
2009-11-11 06:55:00,149.43,149.435,149.41,149.41,75200000.0
2009-11-11 06:56:00,149.41,149.425,149.4,149.405,57300000.0
2009-11-11 06:57:00,149.405,149.445,149.39,149.445,112000000.0
2009-11-11 06:58:00,149.445,149.46,149.435,149.445,85000000.0
2009-11-11 06:59:00,149.45,149.475,149.45,149.47,43700000.0
2009-11-11 07:00:00,149.465,149.48,149.46,149.46,51400000.0
2009-11-11 07:01:00,149.455,149.465,149.425,149.435,90000000.0
2009-11-11 07:02:00,149.42,149.44,149.395,149.44,101100000.0
2009-11-11 07:03:00,149.44,149.455,149.43,149.455,71800000.0
2009-11-11 07:04:00,149.455,149.455,149.43,149.43,116000000.0
2009-11-11 07:05:00,149.42,149.425,149.4,149.41,98600000.0
2009-11-11 07:06:00,149.41,149.43,149.395,149.4,54200000.0
2009-11-11 07:07:00,149.4,149.43,149.395,149.395,58400000.0
2009-11-11 07:08:00,149.395,149.4,149.35,149.37,78200000.0
2009-11-11 07:09:00,149.37,149.38,149.37,149.37,26500000.0
2009-11-11 07:10:00,149.365,149.375,149.35,149.365,88400000.0
2009-11-11 07:11:00,149.355,149.395,149.315,149.395,168400000.0
2009-11-11 07:12:00,149.395,149.41,149.36,149.37,136100000.0
2009-11-11 07:13:00,149.375,149.375,149.285,149.315,164000000.0
2009-11-11 07:14:00,149.305,149.35,149.305,149.35,106100000.0
2009-11-11 07:15:00,149.35,149.415,149.35,149.41,127900000.0
2009-11-11 07:16:00,149.41,149.415,149.395,149.395,56100000.0
2009-11-11 07:17:00,149.395,149.395,149.36,149.36,47300000.0
2009-11-11 07:18:00,149.36,149.37,149.36,149.37,15600000.0
2009-11-11 07:19:00,149.37,149.37,149.36,149.36,19400000.0
2009-11-11 07:20:00,149.36,149.37,149.36,149.365,32400000.0
2009-11-11 07:21:00,149.37,149.4,149.365,149.39,89600000.0
2009-11-11 07:22:00,149.39,149.415,149.39,149.415,83000000.0
2009-11-11 07:23:00,149.415,149.45,149.375,149.39,136700000.0
2009-11-11 07:24:00,149.39,149.4,149.335,149.335,186700000.0
2009-11-11 07:25:00,149.34,149.385,149.335,149.385,123700000.0
2009-11-11 07:26:00,149.385,149.405,149.385,149.39,112300000.0
2009-11-11 07:27:00,149.39,149.415,149.385,149.415,91100000.0
2009-11-11 07:28:00,149.415,149.445,149.4,149.445,120900000.0
2009-11-11 07:29:00,149.44,149.485,149.43,149.475,189800000.0
2009-11-11 07:30:00,149.48,149.51,149.475,149.505,115300000.0
2009-11-11 07:31:00,149.51,149.515,149.495,149.5,56300000.0
2009-11-11 07:32:00,149.5,149.59,149.48,149.59,172400000.0
2009-11-11 07:33:00,149.585,149.615,149.565,149.575,172900000.0
2009-11-11 07:34:00,149.575,149.595,149.555,149.595,112900000.0
2009-11-11 07:35:00,149.595,149.605,149.585,149.585,59800000.0
2009-11-11 07:36:00,149.585,149.6,149.585,149.6,59400000.0
2009-11-11 07:37:00,149.595,149.595,149.585,149.595,42600000.0
2009-11-11 07:38:00,149.595,149.605,149.585,149.59,96000000.0
2009-11-11 07:39:00,149.585,149.61,149.58,149.6,74700000.0
2009-11-11 07:40:00,149.59,149.6,149.58,149.585,60300000.0
2009-11-11 07:41:00,149.59,149.59,149.575,149.58,41600000.0
2009-11-11 07:42:00,149.58,149.605,149.57,149.575,77600000.0
2009-11-11 07:43:00,149.575,149.58,149.565,149.57,24900000.0
2009-11-11 07:44:00,149.575,149.6,149.565,149.565,92300000.0
2009-11-11 07:45:00,149.57,149.6,149.56,149.595,71500000.0
2009-11-11 07:46:00,149.595,149.625,149.595,149.61,45600000.0
2009-11-11 07:47:00,149.61,149.62,149.57,149.585,168300000.0
2009-11-11 07:48:00,149.585,149.585,149.525,149.545,173900000.0
2009-11-11 07:49:00,149.545,149.58,149.53,149.575,80000000.0
2009-11-11 07:50:00,149.58,149.655,149.575,149.625,128700000.0
2009-11-11 07:51:00,149.625,149.625,149.595,149.61,130500000.0
2009-11-11 07:52:00,149.615,149.64,149.59,149.59,150400000.0
2009-11-11 07:53:00,149.6,149.665,149.595,149.665,125200000.0
2009-11-11 07:54:00,149.665,149.665,149.595,149.635,136600000.0
2009-11-11 07:55:00,149.635,149.66,149.63,149.64,85100000.0
2009-11-11 07:56:00,149.635,149.665,149.625,149.66,68000000.0
2009-11-11 07:57:00,149.65,149.735,149.65,149.72,191500000.0
2009-11-11 07:58:00,149.73,149.815,149.72,149.81,157200000.0
2009-11-11 07:59:00,149.81,149.915,149.8,149.89,165700000.0
2009-11-11 08:00:00,149.88,149.955,149.85,149.88,231200000.0
2009-11-11 08:01:00,149.885,149.925,149.87,149.915,209100000.0
2009-11-11 08:02:00,149.915,150.055,149.905,150.01,316700000.0
2009-11-11 08:03:00,150.01,150.035,149.82,149.82,365000000.0
2009-11-11 08:04:00,149.81,149.815,149.745,149.785,277900000.0
2009-11-11 08:05:00,149.785,149.855,149.785,149.83,208000000.0
2009-11-11 08:06:00,149.83,149.905,149.82,149.895,151300000.0
2009-11-11 08:07:00,149.895,150.0,149.895,149.99,181700000.0
2009-11-11 08:08:00,150.0,150.065,149.915,150.05,162500000.0
2009-11-11 08:09:00,150.05,150.11,149.965,150.075,242200000.0
2009-11-11 08:10:00,150.065,150.065,149.985,150.035,151200000.0
2009-11-11 08:11:00,150.035,150.1,150.025,150.035,239500000.0
2009-11-11 08:12:00,150.035,150.05,150.0,150.015,114900000.0
2009-11-11 08:13:00,150.01,150.055,149.995,150.02,172900000.0
2009-11-11 08:14:00,150.015,150.035,149.93,149.935,138500000.0
2009-11-11 08:15:00,149.925,150.03,149.895,150.01,174100000.0
2009-11-11 08:16:00,150.01,150.03,150.0,150.015,84400000.0
2009-11-11 08:17:00,150.01,150.015,149.965,149.965,98300000.0
2009-11-11 08:18:00,149.95,149.99,149.95,149.975,107300000.0
2009-11-11 08:19:00,149.975,150.035,149.97,150.03,168800000.0
2009-11-11 08:20:00,150.03,150.045,149.995,150.035,136200000.0
2009-11-11 08:21:00,150.035,150.095,150.025,150.095,224000000.0
2009-11-11 08:22:00,150.115,150.115,150.015,150.04,170100000.0
2009-11-11 08:23:00,150.04,150.07,150.04,150.065,180100000.0
2009-11-11 08:24:00,150.06,150.065,150.005,150.01,105200000.0
2009-11-11 08:25:00,150.01,150.025,149.995,150.01,98900000.0
2009-11-11 08:26:00,150.01,150.015,149.985,149.995,73800000.0
2009-11-11 08:27:00,149.995,150.0,149.99,149.995,24900000.0
2009-11-11 08:28:00,150.005,150.01,150.0,150.0,117300000.0
2009-11-11 08:29:00,150.005,150.09,149.985,150.09,194700000.0
2009-11-11 08:30:00,150.09,150.19,150.08,150.15,271600000.0
2009-11-11 08:31:00,150.15,150.15,150.125,150.13,88800000.0
2009-11-11 08:32:00,150.13,150.15,150.105,150.125,76400000.0
2009-11-11 08:33:00,150.12,150.145,150.105,150.13,134500000.0
2009-11-11 08:34:00,150.13,150.155,150.115,150.13,137000000.0
2009-11-11 08:35:00,150.14,150.195,150.14,150.185,154500000.0
2009-11-11 08:36:00,150.185,150.34,150.185,150.31,223800000.0
2009-11-11 08:37:00,150.31,150.32,150.205,150.21,182700000.0
2009-11-11 08:38:00,150.21,150.215,150.165,150.18,160100000.0
2009-11-11 08:39:00,150.18,150.25,150.16,150.235,145600000.0
2009-11-11 08:40:00,150.23,150.23,150.165,150.17,150300000.0
2009-11-11 08:41:00,150.17,150.245,150.17,150.245,92900000.0
2009-11-11 08:42:00,150.24,150.24,150.225,150.23,45400000.0
2009-11-11 08:43:00,150.23,150.23,150.14,150.185,141800000.0
2009-11-11 08:44:00,150.185,150.205,150.175,150.175,45300000.0
2009-11-11 08:45:00,150.185,150.2,150.125,150.145,125000000.0
2009-11-11 08:46:00,150.135,150.15,150.105,150.12,167900000.0
2009-11-11 08:47:00,150.12,150.205,150.12,150.175,189300000.0
2009-11-11 08:48:00,150.175,150.225,150.175,150.225,97300000.0
2009-11-11 08:49:00,150.22,150.24,150.2,150.235,94700000.0
2009-11-11 08:50:00,150.24,150.26,150.21,150.24,228100000.0
2009-11-11 08:51:00,150.235,150.3,150.2,150.28,155600000.0
2009-11-11 08:52:00,150.28,150.395,150.27,150.315,195500000.0
2009-11-11 08:53:00,150.31,150.38,150.305,150.365,219500000.0
2009-11-11 08:54:00,150.365,150.365,150.29,150.305,115600000.0
2009-11-11 08:55:00,150.305,150.355,150.3,150.32,124700000.0
2009-11-11 08:56:00,150.32,150.32,150.26,150.26,137000000.0
2009-11-11 08:57:00,150.26,150.33,150.255,150.255,167700000.0
2009-11-11 08:58:00,150.255,150.265,150.205,150.23,137400000.0
2009-11-11 08:59:00,150.23,150.265,150.215,150.26,156700000.0
2009-11-11 09:00:00,150.26,150.27,150.2,150.22,302100000.0
2009-11-11 09:01:00,150.215,150.225,150.185,150.195,97900000.0
2009-11-11 09:02:00,150.195,150.215,150.19,150.21,156200000.0
2009-11-11 09:03:00,150.21,150.22,150.18,150.22,187900000.0
2009-11-11 09:04:00,150.215,150.22,150.15,150.155,148000000.0
2009-11-11 09:05:00,150.155,150.175,150.15,150.165,119800000.0
2009-11-11 09:06:00,150.195,150.22,150.185,150.195,167500000.0
2009-11-11 09:07:00,150.195,150.2,150.025,150.025,309500000.0
2009-11-11 09:08:00,150.02,150.03,150.015,150.02,149800000.0
2009-11-11 09:09:00,150.02,150.055,150.02,150.03,124500000.0
2009-11-11 09:10:00,150.035,150.11,150.035,150.1,132500000.0
2009-11-11 09:11:00,150.085,150.175,150.085,150.165,126100000.0
2009-11-11 09:12:00,150.165,150.305,150.165,150.26,251200000.0
2009-11-11 09:13:00,150.255,150.35,150.255,150.285,353400000.0
2009-11-11 09:14:00,150.285,150.285,150.235,150.275,203100000.0
2009-11-11 09:15:00,150.275,150.295,150.255,150.29,237100000.0
2009-11-11 09:16:00,150.29,150.4,150.27,150.385,357000000.0
2009-11-11 09:17:00,150.36,150.395,150.35,150.365,205500000.0
2009-11-11 09:18:00,150.37,150.4,150.355,150.355,223200000.0
2009-11-11 09:19:00,150.35,150.37,150.325,150.36,246800000.0
2009-11-11 09:20:00,150.36,150.4,150.33,150.365,205100000.0
2009-11-11 09:21:00,150.355,150.38,150.33,150.33,153800000.0
2009-11-11 09:22:00,150.33,150.335,150.295,150.3,139100000.0
2009-11-11 09:23:00,150.29,150.335,150.29,150.3,125500000.0
2009-11-11 09:24:00,150.31,150.38,150.31,150.38,223100000.0
2009-11-11 09:25:00,150.38,150.395,150.33,150.345,324100000.0
2009-11-11 09:26:00,150.34,150.39,150.315,150.375,273100000.0
2009-11-11 09:27:00,150.37,150.41,150.345,150.345,265100000.0
2009-11-11 09:28:00,150.345,150.38,150.335,150.37,191300000.0
2009-11-11 09:29:00,150.36,150.4,150.355,150.4,229300000.0
2009-11-11 09:30:00,150.405,150.405,150.37,150.385,153600000.0
2009-11-11 09:31:00,150.375,150.42,150.375,150.415,225200000.0
2009-11-11 09:32:00,150.41,150.48,150.4,150.475,276000000.0
2009-11-11 09:33:00,150.485,150.58,150.485,150.57,245100000.0
2009-11-11 09:34:00,150.565,150.615,150.56,150.565,312400000.0
2009-11-11 09:35:00,150.565,150.605,150.55,150.57,169800000.0
2009-11-11 09:36:00,150.565,150.575,150.55,150.575,95400000.0
2009-11-11 09:37:00,150.57,150.6,150.56,150.6,192500000.0
2009-11-11 09:38:00,150.59,150.63,150.585,150.605,277800000.0
2009-11-11 09:39:00,150.595,150.63,150.585,150.6,389400000.0
2009-11-11 09:40:00,150.6,150.63,150.58,150.595,347800000.0
2009-11-11 09:41:00,150.6,150.63,150.585,150.6,411700000.0
2009-11-11 09:42:00,150.595,150.615,150.59,150.605,186900000.0
2009-11-11 09:43:00,150.605,150.61,150.57,150.59,150800000.0
2009-11-11 09:44:00,150.59,150.59,150.545,150.545,167600000.0
2009-11-11 09:45:00,150.545,150.58,150.545,150.58,174100000.0
2009-11-11 09:46:00,150.58,150.59,150.56,150.575,155600000.0
2009-11-11 09:47:00,150.575,150.6,150.57,150.59,132800000.0
2009-11-11 09:48:00,150.59,150.745,150.59,150.74,320400000.0
2009-11-11 09:49:00,150.735,150.785,150.685,150.695,248200000.0
2009-11-11 09:50:00,150.685,150.805,150.68,150.745,373000000.0
2009-11-11 09:51:00,150.745,150.76,150.685,150.695,228300000.0
2009-11-11 09:52:00,150.705,150.715,150.68,150.69,219400000.0
2009-11-11 09:53:00,150.69,150.73,150.68,150.695,227300000.0
2009-11-11 09:54:00,150.695,150.7,150.67,150.67,136000000.0
2009-11-11 09:55:00,150.67,150.725,150.67,150.725,107100000.0
2009-11-11 09:56:00,150.73,150.78,150.715,150.74,157000000.0
2009-11-11 09:57:00,150.735,150.74,150.675,150.7,290400000.0
2009-11-11 09:58:00,150.7,150.73,150.67,150.68,257400000.0
2009-11-11 09:59:00,150.68,150.735,150.655,150.735,314000000.0
2009-11-11 10:00:00,150.735,150.785,150.685,150.695,328000000.0
2009-11-11 10:01:00,150.695,150.73,150.695,150.725,294000000.0
2009-11-11 10:02:00,150.725,150.755,150.675,150.695,231100000.0
2009-11-11 10:03:00,150.695,150.7,150.625,150.675,304700000.0
2009-11-11 10:04:00,150.675,150.68,150.58,150.58,334800000.0
2009-11-11 10:05:00,150.575,150.605,150.555,150.605,186000000.0
2009-11-11 10:06:00,150.6,150.65,150.6,150.64,193300000.0
2009-11-11 10:07:00,150.635,150.665,150.59,150.625,258800000.0
2009-11-11 10:08:00,150.625,150.645,150.485,150.545,264400000.0
2009-11-11 10:09:00,150.545,150.545,150.48,150.51,313300000.0
2009-11-11 10:10:00,150.51,150.565,150.5,150.515,197600000.0
2009-11-11 10:11:00,150.51,150.515,150.415,150.445,266600000.0
2009-11-11 10:12:00,150.45,150.45,150.395,150.42,283000000.0
2009-11-11 10:13:00,150.425,150.425,150.395,150.42,197500000.0
2009-11-11 10:14:00,150.42,150.545,150.42,150.475,221300000.0
2009-11-11 10:15:00,150.475,150.485,150.44,150.445,212500000.0
2009-11-11 10:16:00,150.445,150.46,150.425,150.43,219200000.0
2009-11-11 10:17:00,150.43,150.495,150.425,150.485,160400000.0
2009-11-11 10:18:00,150.485,150.515,150.455,150.46,158900000.0
2009-11-11 10:19:00,150.46,150.49,150.435,150.455,180000000.0
2009-11-11 10:20:00,150.46,150.485,150.445,150.45,211600000.0
2009-11-11 10:21:00,150.45,150.47,150.41,150.445,265400000.0
2009-11-11 10:22:00,150.445,150.545,150.445,150.51,249600000.0
2009-11-11 10:23:00,150.51,150.615,150.5,150.565,206300000.0
2009-11-11 10:24:00,150.565,150.57,150.53,150.555,238800000.0
2009-11-11 10:25:00,150.555,150.625,150.535,150.62,300900000.0
2009-11-11 10:26:00,150.635,150.65,150.6,150.62,157100000.0
2009-11-11 10:27:00,150.615,150.615,150.555,150.555,185100000.0
2009-11-11 10:28:00,150.555,150.57,150.53,150.54,145700000.0
2009-11-11 10:29:00,150.54,150.54,150.475,150.475,70900000.0
2009-11-11 10:30:00,150.475,150.505,150.475,150.5,136300000.0
2009-11-11 10:31:00,150.5,150.52,150.495,150.495,120700000.0
2009-11-11 10:32:00,150.495,150.545,150.49,150.53,221000000.0
2009-11-11 10:33:00,150.53,150.53,150.515,150.52,139400000.0
2009-11-11 10:34:00,150.52,150.525,150.51,150.52,142300000.0
2009-11-11 10:35:00,150.52,150.53,150.47,150.475,95500000.0
2009-11-11 10:36:00,150.47,150.47,150.44,150.44,116400000.0
2009-11-11 10:37:00,150.44,150.465,150.43,150.45,116900000.0
2009-11-11 10:38:00,150.445,150.47,150.44,150.455,86500000.0
2009-11-11 10:39:00,150.455,150.49,150.44,150.455,223700000.0
2009-11-11 10:40:00,150.455,150.475,150.44,150.46,138700000.0
2009-11-11 10:41:00,150.46,150.49,150.45,150.475,151900000.0
2009-11-11 10:42:00,150.47,150.49,150.455,150.455,169100000.0
2009-11-11 10:43:00,150.455,150.47,150.455,150.46,98900000.0
2009-11-11 10:44:00,150.46,150.48,150.41,150.435,143700000.0
2009-11-11 10:45:00,150.43,150.455,150.4,150.41,195500000.0
2009-11-11 10:46:00,150.41,150.48,150.395,150.48,146100000.0
2009-11-11 10:47:00,150.48,150.51,150.465,150.495,218800000.0
2009-11-11 10:48:00,150.48,150.51,150.48,150.48,162700000.0
2009-11-11 10:49:00,150.48,150.515,150.45,150.505,165600000.0
2009-11-11 10:50:00,150.505,150.505,150.46,150.475,126100000.0
2009-11-11 10:51:00,150.475,150.52,150.475,150.52,125300000.0
2009-11-11 10:52:00,150.52,150.59,150.52,150.585,149200000.0
2009-11-11 10:53:00,150.59,150.595,150.555,150.575,141000000.0
2009-11-11 10:54:00,150.575,150.59,150.515,150.59,191000000.0
2009-11-11 10:55:00,150.59,150.59,150.505,150.565,124400000.0
2009-11-11 10:56:00,150.565,150.6,150.545,150.59,180000000.0
2009-11-11 10:57:00,150.59,150.6,150.56,150.575,213700000.0
2009-11-11 10:58:00,150.575,150.575,150.53,150.53,246200000.0
2009-11-11 10:59:00,150.53,150.595,150.5,150.58,125900000.0
2009-11-11 11:00:00,150.58,150.605,150.525,150.595,305500000.0
2009-11-11 11:01:00,150.6,150.6,150.555,150.58,185600000.0
2009-11-11 11:02:00,150.58,150.585,150.54,150.54,94200000.0
2009-11-11 11:03:00,150.535,150.555,150.505,150.54,209300000.0
2009-11-11 11:04:00,150.535,150.535,150.525,150.53,78100000.0
2009-11-11 11:05:00,150.53,150.53,150.5,150.5,81400000.0
2009-11-11 11:06:00,150.49,150.505,150.455,150.505,142000000.0
2009-11-11 11:07:00,150.495,150.515,150.48,150.5,155900000.0
2009-11-11 11:08:00,150.505,150.535,150.5,150.525,54500000.0
2009-11-11 11:09:00,150.525,150.54,150.525,150.535,51200000.0
2009-11-11 11:10:00,150.535,150.575,150.52,150.555,177400000.0
2009-11-11 11:11:00,150.565,150.565,150.5,150.52,186900000.0
2009-11-11 11:12:00,150.52,150.535,150.505,150.505,103300000.0
2009-11-11 11:13:00,150.5,150.5,150.425,150.475,153700000.0
2009-11-11 11:14:00,150.48,150.5,150.46,150.46,105100000.0
2009-11-11 11:15:00,150.46,150.505,150.455,150.505,146900000.0
2009-11-11 11:16:00,150.5,150.5,150.46,150.48,125500000.0
2009-11-11 11:17:00,150.48,150.49,150.465,150.465,78000000.0
2009-11-11 11:18:00,150.465,150.465,150.45,150.455,46000000.0
2009-11-11 11:19:00,150.455,150.465,150.42,150.43,81600000.0
2009-11-11 11:20:00,150.425,150.455,150.425,150.455,132000000.0
2009-11-11 11:21:00,150.455,150.46,150.445,150.455,108500000.0
2009-11-11 11:22:00,150.455,150.46,150.415,150.415,98500000.0
2009-11-11 11:23:00,150.415,150.435,150.405,150.43,177100000.0
2009-11-11 11:24:00,150.43,150.445,150.405,150.445,121200000.0
2009-11-11 11:25:00,150.435,150.46,150.435,150.45,64800000.0
2009-11-11 11:26:00,150.455,150.455,150.405,150.42,143100000.0
2009-11-11 11:27:00,150.42,150.44,150.39,150.39,161000000.0
2009-11-11 11:28:00,150.39,150.395,150.37,150.38,204300000.0
2009-11-11 11:29:00,150.39,150.4,150.36,150.375,130100000.0
2009-11-11 11:30:00,150.375,150.765,150.375,150.74,210600000.0
2009-11-11 11:31:00,150.735,150.735,150.68,150.71,170500000.0
2009-11-11 11:32:00,150.71,150.73,150.685,150.685,116200000.0
2009-11-11 11:33:00,150.69,150.69,150.64,150.665,184300000.0
2009-11-11 11:34:00,150.67,150.725,150.665,150.72,208400000.0
2009-11-11 11:35:00,150.715,150.76,150.71,150.755,265800000.0
2009-11-11 11:36:00,150.73,150.79,150.725,150.79,212500000.0
2009-11-11 11:37:00,150.79,150.805,150.765,150.765,232900000.0
2009-11-11 11:38:00,150.77,150.81,150.755,150.805,207600000.0
2009-11-11 11:39:00,150.8,150.845,150.8,150.835,165300000.0
2009-11-11 11:40:00,150.835,150.845,150.82,150.845,151900000.0
2009-11-11 11:41:00,150.845,150.865,150.83,150.84,214800000.0
2009-11-11 11:42:00,150.84,150.915,150.84,150.875,294300000.0
2009-11-11 11:43:00,150.875,150.89,150.865,150.88,84600000.0
2009-11-11 11:44:00,150.885,150.885,150.87,150.87,155000000.0
2009-11-11 11:45:00,150.87,150.91,150.87,150.88,165300000.0
2009-11-11 11:46:00,150.88,150.915,150.875,150.905,147800000.0
2009-11-11 11:47:00,150.905,150.93,150.895,150.93,132800000.0
2009-11-11 11:48:00,150.935,150.935,150.86,150.865,109800000.0
2009-11-11 11:49:00,150.865,150.89,150.85,150.85,97400000.0
2009-11-11 11:50:00,150.85,150.86,150.83,150.83,145400000.0
2009-11-11 11:51:00,150.83,150.84,150.82,150.82,122300000.0
2009-11-11 11:52:00,150.825,150.83,150.805,150.805,99500000.0
2009-11-11 11:53:00,150.81,150.81,150.785,150.785,66400000.0
2009-11-11 11:54:00,150.785,150.795,150.765,150.765,83300000.0
2009-11-11 11:55:00,150.765,150.765,150.7,150.705,181900000.0
2009-11-11 11:56:00,150.705,150.715,150.65,150.665,193300000.0
2009-11-11 11:57:00,150.665,150.69,150.645,150.67,204700000.0
2009-11-11 11:58:00,150.67,150.68,150.535,150.595,185200000.0
2009-11-11 11:59:00,150.595,150.68,150.595,150.68,171700000.0
2009-11-11 12:00:00,150.685,150.77,150.68,150.74,222200000.0
2009-11-11 12:01:00,150.74,150.75,150.7,150.72,110000000.0
2009-11-11 12:02:00,150.72,150.755,150.715,150.745,126200000.0
2009-11-11 12:03:00,150.73,150.74,150.675,150.675,86300000.0
2009-11-11 12:04:00,150.67,150.69,150.665,150.665,64600000.0
2009-11-11 12:05:00,150.66,150.72,150.66,150.69,150600000.0
2009-11-11 12:06:00,150.685,150.72,150.68,150.715,40000000.0
2009-11-11 12:07:00,150.71,150.735,150.705,150.71,163300000.0
2009-11-11 12:08:00,150.715,150.715,150.625,150.65,189000000.0
2009-11-11 12:09:00,150.65,150.675,150.645,150.675,70000000.0
2009-11-11 12:10:00,150.675,150.71,150.67,150.705,107000000.0
2009-11-11 12:11:00,150.7,150.705,150.675,150.685,58000000.0
2009-11-11 12:12:00,150.685,150.715,150.685,150.715,75200000.0
2009-11-11 12:13:00,150.715,150.72,150.65,150.65,151000000.0
2009-11-11 12:14:00,150.65,150.655,150.62,150.62,143200000.0
2009-11-11 12:15:00,150.625,150.645,150.615,150.635,155100000.0
2009-11-11 12:16:00,150.635,150.645,150.61,150.63,107500000.0
2009-11-11 12:17:00,150.63,150.64,150.625,150.625,112300000.0
2009-11-11 12:18:00,150.63,150.665,150.625,150.66,70000000.0
2009-11-11 12:19:00,150.66,150.665,150.635,150.665,124100000.0
2009-11-11 12:20:00,150.665,150.675,150.61,150.625,123600000.0
2009-11-11 12:21:00,150.62,150.635,150.61,150.635,74100000.0
2009-11-11 12:22:00,150.645,150.71,150.64,150.705,263200000.0
2009-11-11 12:23:00,150.715,150.72,150.645,150.685,186000000.0
2009-11-11 12:24:00,150.675,150.695,150.645,150.645,256300000.0
2009-11-11 12:25:00,150.62,150.665,150.615,150.665,213100000.0
2009-11-11 12:26:00,150.665,150.68,150.625,150.645,111400000.0
2009-11-11 12:27:00,150.65,150.72,150.65,150.705,117100000.0
2009-11-11 12:28:00,150.705,150.765,150.705,150.765,116800000.0
2009-11-11 12:29:00,150.765,150.775,150.72,150.75,123200000.0
2009-11-11 12:30:00,150.75,151.165,150.75,151.01,169300000.0
2009-11-11 12:31:00,151.01,151.06,150.87,150.87,258200000.0
2009-11-11 12:32:00,150.87,150.885,150.365,150.39,329400000.0
2009-11-11 12:33:00,150.39,150.47,149.885,149.915,268600000.0
2009-11-11 12:34:00,149.915,150.11,149.9,150.11,256900000.0
2009-11-11 12:35:00,150.115,150.145,149.815,149.98,282500000.0
2009-11-11 12:36:00,149.97,150.045,149.955,150.005,240300000.0
2009-11-11 12:37:00,150.005,150.085,149.99,150.03,230000000.0
2009-11-11 12:38:00,150.025,150.03,149.7,149.725,265500000.0
2009-11-11 12:39:00,149.725,149.88,149.695,149.865,276200000.0
2009-11-11 12:40:00,149.865,149.875,149.635,149.705,288900000.0
2009-11-11 12:41:00,149.71,149.71,149.585,149.585,304300000.0
2009-11-11 12:42:00,149.585,149.785,149.585,149.77,287100000.0
2009-11-11 12:43:00,149.76,149.885,149.75,149.835,218200000.0
2009-11-11 12:44:00,149.825,149.825,149.685,149.705,240600000.0
2009-11-11 12:45:00,149.705,149.725,149.665,149.67,250100000.0
2009-11-11 12:46:00,149.67,149.845,149.67,149.845,222500000.0
2009-11-11 12:47:00,149.845,149.91,149.735,149.75,269500000.0
2009-11-11 12:48:00,149.75,149.87,149.725,149.86,217600000.0
2009-11-11 12:49:00,149.89,149.955,149.845,149.86,289500000.0
2009-11-11 12:50:00,149.865,149.93,149.845,149.89,288800000.0
2009-11-11 12:51:00,149.89,149.905,149.795,149.83,152900000.0
2009-11-11 12:52:00,149.83,149.855,149.76,149.81,230200000.0
2009-11-11 12:53:00,149.81,149.825,149.785,149.82,121500000.0
2009-11-11 12:54:00,149.805,149.81,149.785,149.79,192600000.0
2009-11-11 12:55:00,149.8,149.81,149.63,149.655,266100000.0
2009-11-11 12:56:00,149.655,149.68,149.585,149.605,321600000.0
2009-11-11 12:57:00,149.6,149.65,149.585,149.59,278500000.0
2009-11-11 12:58:00,149.595,149.615,149.48,149.48,284400000.0
2009-11-11 12:59:00,149.48,149.515,149.44,149.44,249100000.0
2009-11-11 13:00:00,149.44,149.51,149.36,149.475,287600000.0
2009-11-11 13:01:00,149.475,149.61,149.475,149.6,262900000.0
2009-11-11 13:02:00,149.6,149.645,149.575,149.61,221000000.0
2009-11-11 13:03:00,149.61,149.655,149.575,149.655,272300000.0
2009-11-11 13:04:00,149.645,149.67,149.62,149.64,215500000.0
2009-11-11 13:05:00,149.64,149.785,149.62,149.72,248200000.0
2009-11-11 13:06:00,149.715,149.82,149.715,149.775,368800000.0
2009-11-11 13:07:00,149.775,149.93,149.765,149.795,335000000.0
2009-11-11 13:08:00,149.795,149.87,149.79,149.855,300800000.0
2009-11-11 13:09:00,149.855,149.86,149.74,149.74,189200000.0
2009-11-11 13:10:00,149.745,149.775,149.74,149.77,343400000.0
2009-11-11 13:11:00,149.775,149.88,149.77,149.88,349200000.0
2009-11-11 13:12:00,149.905,149.935,149.865,149.885,288400000.0
2009-11-11 13:13:00,149.88,149.905,149.865,149.87,274300000.0
2009-11-11 13:14:00,149.87,149.9,149.865,149.895,131200000.0
2009-11-11 13:15:00,149.895,149.945,149.895,149.91,122700000.0
2009-11-11 13:16:00,149.905,149.935,149.905,149.93,202400000.0
2009-11-11 13:17:00,149.93,149.945,149.92,149.925,158200000.0
2009-11-11 13:18:00,149.925,149.94,149.91,149.925,94400000.0
2009-11-11 13:19:00,149.925,149.925,149.89,149.895,182600000.0
2009-11-11 13:20:00,149.9,149.9,149.86,149.86,88800000.0
2009-11-11 13:21:00,149.86,149.86,149.825,149.825,78800000.0
2009-11-11 13:22:00,149.825,149.835,149.805,149.83,118600000.0
2009-11-11 13:23:00,149.82,149.875,149.82,149.875,156000000.0
2009-11-11 13:24:00,149.875,149.945,149.865,149.91,198700000.0
2009-11-11 13:25:00,149.91,149.945,149.905,149.915,128300000.0
2009-11-11 13:26:00,149.915,149.915,149.87,149.9,142800000.0
2009-11-11 13:27:00,149.895,149.91,149.88,149.895,157400000.0
2009-11-11 13:28:00,149.905,149.925,149.885,149.92,164800000.0
2009-11-11 13:29:00,149.92,149.93,149.915,149.925,81500000.0
2009-11-11 13:30:00,149.93,149.945,149.905,149.935,128000000.0
2009-11-11 13:31:00,149.935,150.015,149.935,149.995,161500000.0
2009-11-11 13:32:00,149.99,149.99,149.955,149.955,203900000.0
2009-11-11 13:33:00,149.955,149.96,149.94,149.945,127400000.0
2009-11-11 13:34:00,149.945,149.945,149.88,149.88,151200000.0
2009-11-11 13:35:00,149.88,149.9,149.88,149.895,126700000.0
2009-11-11 13:36:00,149.895,149.905,149.88,149.9,103600000.0
2009-11-11 13:37:00,149.9,149.905,149.88,149.885,123400000.0
2009-11-11 13:38:00,149.9,149.935,149.89,149.915,155300000.0
2009-11-11 13:39:00,149.92,149.945,149.915,149.915,246600000.0
2009-11-11 13:40:00,149.915,149.93,149.895,149.93,118100000.0
2009-11-11 13:41:00,149.93,149.985,149.93,149.985,155900000.0
2009-11-11 13:42:00,149.975,149.98,149.955,149.98,116800000.0
2009-11-11 13:43:00,149.985,149.99,149.935,149.935,135300000.0
2009-11-11 13:44:00,149.94,149.94,149.85,149.86,167000000.0
2009-11-11 13:45:00,149.865,149.865,149.79,149.8,102100000.0
2009-11-11 13:46:00,149.805,149.805,149.725,149.8,149600000.0
2009-11-11 13:47:00,149.8,149.875,149.8,149.83,151800000.0
2009-11-11 13:48:00,149.83,149.89,149.82,149.88,128300000.0
2009-11-11 13:49:00,149.88,149.9,149.87,149.9,136900000.0
2009-11-11 13:50:00,149.895,149.935,149.88,149.915,110900000.0
2009-11-11 13:51:00,149.915,149.915,149.885,149.89,98100000.0
2009-11-11 13:52:00,149.89,149.9,149.87,149.885,212800000.0
2009-11-11 13:53:00,149.885,149.925,149.885,149.91,66200000.0
2009-11-11 13:54:00,149.915,149.925,149.91,149.91,68700000.0
2009-11-11 13:55:00,149.91,149.91,149.875,149.875,108000000.0
2009-11-11 13:56:00,149.87,149.885,149.84,149.885,127800000.0
2009-11-11 13:57:00,149.88,149.89,149.865,149.885,72500000.0
2009-11-11 13:58:00,149.885,149.91,149.88,149.885,127600000.0
2009-11-11 13:59:00,149.885,149.945,149.885,149.93,149400000.0
2009-11-11 14:00:00,149.885,149.925,149.865,149.865,220500000.0
2009-11-11 14:01:00,149.87,149.885,149.86,149.88,154500000.0
2009-11-11 14:02:00,149.88,149.89,149.765,149.765,199400000.0
2009-11-11 14:03:00,149.77,149.775,149.7,149.76,264600000.0
2009-11-11 14:04:00,149.76,149.795,149.755,149.79,180200000.0
2009-11-11 14:05:00,149.79,149.805,149.785,149.795,143000000.0
2009-11-11 14:06:00,149.795,149.805,149.78,149.785,62100000.0
2009-11-11 14:07:00,149.785,149.785,149.77,149.785,69400000.0
2009-11-11 14:08:00,149.785,149.785,149.76,149.76,136900000.0
2009-11-11 14:09:00,149.76,149.795,149.76,149.785,144400000.0
2009-11-11 14:10:00,149.785,149.79,149.78,149.785,56600000.0
2009-11-11 14:11:00,149.785,149.785,149.745,149.78,161700000.0
2009-11-11 14:12:00,149.78,149.785,149.72,149.725,161000000.0
2009-11-11 14:13:00,149.725,149.74,149.705,149.71,108400000.0
2009-11-11 14:14:00,149.715,149.745,149.715,149.74,163300000.0
2009-11-11 14:15:00,149.745,149.775,149.745,149.745,177500000.0
2009-11-11 14:16:00,149.745,149.75,149.72,149.73,103600000.0
2009-11-11 14:17:00,149.73,149.735,149.71,149.72,112400000.0
2009-11-11 14:18:00,149.72,149.72,149.69,149.695,112300000.0
2009-11-11 14:19:00,149.695,149.755,149.695,149.725,118300000.0
2009-11-11 14:20:00,149.725,149.76,149.715,149.745,144100000.0
2009-11-11 14:21:00,149.745,149.75,149.735,149.735,42100000.0
2009-11-11 14:22:00,149.735,149.74,149.695,149.71,61300000.0
2009-11-11 14:23:00,149.71,149.72,149.695,149.7,85000000.0
2009-11-11 14:24:00,149.705,149.71,149.675,149.7,106400000.0
2009-11-11 14:25:00,149.7,149.705,149.665,149.705,158100000.0
2009-11-11 14:26:00,149.71,149.76,149.68,149.68,225200000.0
2009-11-11 14:27:00,149.68,149.7,149.67,149.69,109300000.0
2009-11-11 14:28:00,149.69,149.805,149.69,149.8,152200000.0
2009-11-11 14:29:00,149.825,149.85,149.715,149.72,179500000.0
2009-11-11 14:30:00,149.715,149.77,149.715,149.745,179100000.0
2009-11-11 14:31:00,149.755,149.765,149.72,149.765,89900000.0
2009-11-11 14:32:00,149.77,149.85,149.77,149.835,142100000.0
2009-11-11 14:33:00,149.83,149.895,149.815,149.875,177500000.0
2009-11-11 14:34:00,149.875,149.88,149.835,149.85,118600000.0
2009-11-11 14:35:00,149.845,149.87,149.8,149.81,101800000.0
2009-11-11 14:36:00,149.815,149.835,149.785,149.79,228400000.0
2009-11-11 14:37:00,149.79,149.83,149.785,149.82,119300000.0
2009-11-11 14:38:00,149.83,149.84,149.765,149.785,97400000.0
2009-11-11 14:39:00,149.785,149.785,149.74,149.75,146400000.0
2009-11-11 14:40:00,149.75,149.76,149.745,149.755,66400000.0
2009-11-11 14:41:00,149.755,149.775,149.715,149.725,159800000.0
2009-11-11 14:42:00,149.725,149.785,149.665,149.785,187700000.0
2009-11-11 14:43:00,149.78,149.805,149.745,149.805,181800000.0
2009-11-11 14:44:00,149.805,149.86,149.805,149.835,210700000.0
2009-11-11 14:45:00,149.835,149.845,149.81,149.845,85900000.0
2009-11-11 14:46:00,149.845,149.86,149.845,149.845,112500000.0
2009-11-11 14:47:00,149.845,149.865,149.835,149.855,124800000.0
2009-11-11 14:48:00,149.855,149.875,149.84,149.85,65000000.0
2009-11-11 14:49:00,149.845,149.855,149.825,149.855,88000000.0
2009-11-11 14:50:00,149.855,149.86,149.825,149.83,156300000.0
2009-11-11 14:51:00,149.83,149.845,149.83,149.83,80100000.0
2009-11-11 14:52:00,149.83,149.87,149.82,149.82,140300000.0
2009-11-11 14:53:00,149.825,149.825,149.8,149.81,118300000.0
2009-11-11 14:54:00,149.81,149.825,149.775,149.79,169500000.0
2009-11-11 14:55:00,149.79,149.8,149.785,149.79,55700000.0
2009-11-11 14:56:00,149.79,149.815,149.76,149.76,112500000.0
2009-11-11 14:57:00,149.755,149.775,149.725,149.745,94100000.0
2009-11-11 14:58:00,149.745,149.765,149.73,149.755,108600000.0
2009-11-11 14:59:00,149.755,149.785,149.745,149.785,118500000.0
2009-11-11 15:00:00,149.785,149.79,149.7,149.71,205000000.0
2009-11-11 15:01:00,149.71,149.73,149.71,149.71,42200000.0
2009-11-11 15:02:00,149.715,149.72,149.655,149.665,166000000.0
2009-11-11 15:03:00,149.665,149.675,149.63,149.675,198000000.0
2009-11-11 15:04:00,149.675,149.685,149.635,149.655,159600000.0
2009-11-11 15:05:00,149.655,149.655,149.62,149.64,141500000.0
2009-11-11 15:06:00,149.635,149.64,149.625,149.63,149600000.0
2009-11-11 15:07:00,149.63,149.635,149.585,149.625,120000000.0
2009-11-11 15:08:00,149.62,149.625,149.605,149.605,117400000.0
2009-11-11 15:09:00,149.61,149.665,149.61,149.66,180900000.0
2009-11-11 15:10:00,149.66,149.675,149.6,149.6,169900000.0
2009-11-11 15:11:00,149.61,149.63,149.605,149.62,178100000.0
2009-11-11 15:12:00,149.62,149.625,149.61,149.625,207500000.0
2009-11-11 15:13:00,149.62,149.65,149.62,149.645,117800000.0
2009-11-11 15:14:00,149.65,149.69,149.635,149.635,213700000.0
2009-11-11 15:15:00,149.635,149.65,149.625,149.63,117700000.0
2009-11-11 15:16:00,149.63,149.705,149.615,149.685,202500000.0
2009-11-11 15:17:00,149.685,149.72,149.685,149.71,208600000.0
2009-11-11 15:18:00,149.71,149.725,149.68,149.68,184800000.0
2009-11-11 15:19:00,149.685,149.7,149.68,149.7,49200000.0
2009-11-11 15:20:00,149.7,149.72,149.695,149.705,165100000.0
2009-11-11 15:21:00,149.705,149.705,149.67,149.67,74400000.0
2009-11-11 15:22:00,149.67,149.68,149.59,149.595,227000000.0
2009-11-11 15:23:00,149.59,149.61,149.575,149.575,178500000.0
2009-11-11 15:24:00,149.575,149.585,149.53,149.53,217900000.0
2009-11-11 15:25:00,149.53,149.61,149.53,149.585,163000000.0
2009-11-11 15:26:00,149.585,149.635,149.585,149.635,141300000.0
2009-11-11 15:27:00,149.625,149.67,149.62,149.63,106300000.0
2009-11-11 15:28:00,149.63,149.645,149.63,149.64,41500000.0
2009-11-11 15:29:00,149.64,149.64,149.575,149.585,147500000.0
2009-11-11 15:30:00,149.585,149.595,149.53,149.53,134000000.0
2009-11-11 15:31:00,149.515,149.57,149.515,149.565,138100000.0
2009-11-11 15:32:00,149.565,149.565,149.53,149.545,121700000.0
2009-11-11 15:33:00,149.545,149.565,149.535,149.535,105300000.0
2009-11-11 15:34:00,149.535,149.56,149.51,149.51,128400000.0
2009-11-11 15:35:00,149.51,149.52,149.495,149.515,139700000.0
2009-11-11 15:36:00,149.515,149.555,149.5,149.545,276500000.0
2009-11-11 15:37:00,149.545,149.565,149.535,149.545,86800000.0
2009-11-11 15:38:00,149.54,149.56,149.515,149.52,228600000.0
2009-11-11 15:39:00,149.52,149.53,149.45,149.495,222500000.0
2009-11-11 15:40:00,149.49,149.5,149.475,149.485,236900000.0
2009-11-11 15:41:00,149.485,149.515,149.485,149.515,76700000.0
2009-11-11 15:42:00,149.515,149.56,149.515,149.53,134700000.0
2009-11-11 15:43:00,149.53,149.545,149.515,149.535,122100000.0
2009-11-11 15:44:00,149.53,149.56,149.525,149.555,181100000.0
2009-11-11 15:45:00,149.555,149.56,149.535,149.54,125900000.0
2009-11-11 15:46:00,149.54,149.595,149.54,149.585,145000000.0
2009-11-11 15:47:00,149.585,149.59,149.545,149.555,160000000.0
2009-11-11 15:48:00,149.55,149.635,149.54,149.625,193600000.0
2009-11-11 15:49:00,149.625,149.65,149.6,149.64,124800000.0
2009-11-11 15:50:00,149.64,149.735,149.635,149.685,200800000.0
2009-11-11 15:51:00,149.685,149.71,149.67,149.7,195800000.0
2009-11-11 15:52:00,149.7,149.77,149.66,149.77,210100000.0
2009-11-11 15:53:00,149.77,149.775,149.75,149.77,169800000.0
2009-11-11 15:54:00,149.77,149.78,149.75,149.75,112900000.0
2009-11-11 15:55:00,149.745,149.75,149.69,149.735,120000000.0
2009-11-11 15:56:00,149.735,149.735,149.685,149.725,147700000.0
2009-11-11 15:57:00,149.725,149.745,149.725,149.73,128600000.0
2009-11-11 15:58:00,149.73,149.73,149.69,149.69,239700000.0
2009-11-11 15:59:00,149.69,149.715,149.66,149.715,196700000.0
2009-11-11 16:00:00,149.715,149.715,149.6,149.6,194100000.0
2009-11-11 16:01:00,149.6,149.6,149.545,149.55,338100000.0
2009-11-11 16:02:00,149.535,149.575,149.535,149.56,196800000.0
2009-11-11 16:03:00,149.56,149.61,149.555,149.61,217500000.0
2009-11-11 16:04:00,149.61,149.615,149.595,149.605,166900000.0
2009-11-11 16:05:00,149.615,149.665,149.615,149.625,186800000.0
2009-11-11 16:06:00,149.63,149.66,149.625,149.635,147300000.0
2009-11-11 16:07:00,149.63,149.68,149.63,149.68,176000000.0
2009-11-11 16:08:00,149.68,149.7,149.67,149.695,136700000.0
2009-11-11 16:09:00,149.695,149.695,149.68,149.69,105400000.0
2009-11-11 16:10:00,149.69,149.71,149.66,149.66,180100000.0
2009-11-11 16:11:00,149.66,149.68,149.655,149.665,151300000.0
2009-11-11 16:12:00,149.67,149.685,149.665,149.665,98000000.0
2009-11-11 16:13:00,149.665,149.7,149.66,149.67,119700000.0
2009-11-11 16:14:00,149.665,149.68,149.625,149.64,129000000.0
2009-11-11 16:15:00,149.64,149.665,149.625,149.66,170900000.0
2009-11-11 16:16:00,149.66,149.66,149.605,149.61,128900000.0
2009-11-11 16:17:00,149.62,149.62,149.52,149.54,279800000.0
2009-11-11 16:18:00,149.54,149.55,149.475,149.495,199400000.0
2009-11-11 16:19:00,149.495,149.575,149.49,149.575,203800000.0
2009-11-11 16:20:00,149.57,149.595,149.56,149.585,152000000.0
2009-11-11 16:21:00,149.58,149.595,149.55,149.58,156900000.0
2009-11-11 16:22:00,149.59,149.59,149.56,149.585,140700000.0
2009-11-11 16:23:00,149.58,149.595,149.575,149.575,74600000.0
2009-11-11 16:24:00,149.585,149.585,149.545,149.555,55200000.0
2009-11-11 16:25:00,149.56,149.57,149.525,149.525,90000000.0
2009-11-11 16:26:00,149.53,149.535,149.515,149.52,86300000.0
2009-11-11 16:27:00,149.52,149.535,149.52,149.525,80300000.0
2009-11-11 16:28:00,149.53,149.565,149.53,149.545,61200000.0
2009-11-11 16:29:00,149.545,149.565,149.53,149.56,84900000.0
2009-11-11 16:30:00,149.565,149.575,149.545,149.545,152300000.0
2009-11-11 16:31:00,149.54,149.56,149.505,149.54,168700000.0
2009-11-11 16:32:00,149.54,149.54,149.5,149.535,141000000.0
2009-11-11 16:33:00,149.535,149.605,149.535,149.605,170400000.0
2009-11-11 16:34:00,149.615,149.615,149.56,149.585,149300000.0
2009-11-11 16:35:00,149.585,149.6,149.56,149.56,125600000.0
2009-11-11 16:36:00,149.555,149.56,149.535,149.54,146000000.0
2009-11-11 16:37:00,149.54,149.575,149.54,149.565,124000000.0
2009-11-11 16:38:00,149.57,149.61,149.57,149.6,213800000.0
2009-11-11 16:39:00,149.6,149.62,149.58,149.585,155600000.0
2009-11-11 16:40:00,149.585,149.59,149.56,149.565,105300000.0
2009-11-11 16:41:00,149.56,149.595,149.53,149.53,189400000.0
2009-11-11 16:42:00,149.53,149.555,149.485,149.545,297800000.0
2009-11-11 16:43:00,149.545,149.57,149.535,149.55,234400000.0
2009-11-11 16:44:00,149.545,149.64,149.545,149.63,143000000.0
2009-11-11 16:45:00,149.63,149.63,149.525,149.53,272200000.0
2009-11-11 16:46:00,149.53,149.575,149.515,149.555,210800000.0
2009-11-11 16:47:00,149.575,149.605,149.555,149.565,198200000.0
2009-11-11 16:48:00,149.565,149.59,149.565,149.575,162900000.0
2009-11-11 16:49:00,149.58,149.635,149.575,149.625,289300000.0
2009-11-11 16:50:00,149.625,149.64,149.61,149.615,153500000.0
2009-11-11 16:51:00,149.61,149.62,149.57,149.57,162600000.0
2009-11-11 16:52:00,149.585,149.59,149.565,149.575,154100000.0
2009-11-11 16:53:00,149.575,149.595,149.56,149.575,147800000.0
2009-11-11 16:54:00,149.58,149.59,149.575,149.59,159700000.0
2009-11-11 16:55:00,149.59,149.665,149.59,149.645,206400000.0
2009-11-11 16:56:00,149.65,149.66,149.605,149.615,227700000.0
2009-11-11 16:57:00,149.62,149.7,149.62,149.69,173500000.0
2009-11-11 16:58:00,149.685,149.705,149.655,149.665,178500000.0
2009-11-11 16:59:00,149.64,149.695,149.64,149.67,128800000.0
2009-11-11 17:00:00,149.665,149.705,149.665,149.695,249100000.0
2009-11-11 17:01:00,149.695,149.695,149.675,149.69,122300000.0
2009-11-11 17:02:00,149.69,149.695,149.585,149.59,241900000.0
2009-11-11 17:03:00,149.585,149.61,149.585,149.605,243700000.0
2009-11-11 17:04:00,149.605,149.635,149.605,149.62,149100000.0
2009-11-11 17:05:00,149.62,149.64,149.605,149.615,191900000.0
2009-11-11 17:06:00,149.615,149.62,149.55,149.565,123400000.0
2009-11-11 17:07:00,149.565,149.58,149.54,149.55,175800000.0
2009-11-11 17:08:00,149.55,149.585,149.545,149.545,134600000.0
2009-11-11 17:09:00,149.54,149.57,149.54,149.565,178200000.0
2009-11-11 17:10:00,149.565,149.58,149.535,149.555,137700000.0
2009-11-11 17:11:00,149.56,149.59,149.545,149.58,195100000.0
2009-11-11 17:12:00,149.575,149.615,149.55,149.565,186600000.0
2009-11-11 17:13:00,149.565,149.62,149.565,149.615,174300000.0
2009-11-11 17:14:00,149.62,149.63,149.605,149.625,142000000.0
2009-11-11 17:15:00,149.63,149.66,149.575,149.575,180500000.0
2009-11-11 17:16:00,149.58,149.65,149.57,149.65,181800000.0
2009-11-11 17:17:00,149.65,149.655,149.575,149.58,161200000.0
2009-11-11 17:18:00,149.59,149.605,149.555,149.6,134800000.0
2009-11-11 17:19:00,149.6,149.62,149.58,149.585,139800000.0
2009-11-11 17:20:00,149.58,149.675,149.575,149.665,195400000.0
2009-11-11 17:21:00,149.665,149.7,149.66,149.685,235800000.0
2009-11-11 17:22:00,149.685,149.695,149.665,149.68,158700000.0
2009-11-11 17:23:00,149.685,149.71,149.68,149.71,129700000.0
2009-11-11 17:24:00,149.715,149.74,149.695,149.705,140500000.0
2009-11-11 17:25:00,149.715,149.73,149.68,149.68,202500000.0
2009-11-11 17:26:00,149.68,149.69,149.635,149.635,155500000.0
2009-11-11 17:27:00,149.64,149.695,149.64,149.655,231700000.0
2009-11-11 17:28:00,149.65,149.66,149.585,149.595,177300000.0
2009-11-11 17:29:00,149.6,149.65,149.6,149.64,130000000.0
2009-11-11 17:30:00,149.635,149.635,149.575,149.58,155300000.0
2009-11-11 17:31:00,149.58,149.585,149.545,149.58,163700000.0
2009-11-11 17:32:00,149.585,149.64,149.575,149.63,168600000.0
2009-11-11 17:33:00,149.63,149.63,149.55,149.555,178700000.0
2009-11-11 17:34:00,149.555,149.57,149.525,149.54,224200000.0
2009-11-11 17:35:00,149.53,149.575,149.485,149.5,224300000.0
2009-11-11 17:36:00,149.5,149.585,149.5,149.555,199500000.0
2009-11-11 17:37:00,149.555,149.555,149.515,149.525,198900000.0
2009-11-11 17:38:00,149.52,149.545,149.435,149.435,167800000.0
2009-11-11 17:39:00,149.44,149.475,149.415,149.435,290500000.0
2009-11-11 17:40:00,149.435,149.465,149.385,149.42,238400000.0
2009-11-11 17:41:00,149.43,149.46,149.405,149.405,290200000.0
2009-11-11 17:42:00,149.405,149.43,149.395,149.415,203300000.0
2009-11-11 17:43:00,149.415,149.435,149.35,149.35,247100000.0
2009-11-11 17:44:00,149.35,149.395,149.34,149.395,254000000.0
2009-11-11 17:45:00,149.39,149.42,149.335,149.345,177600000.0
2009-11-11 17:46:00,149.345,149.35,149.05,149.1,413600000.0
2009-11-11 17:47:00,149.125,149.17,149.075,149.17,268500000.0
2009-11-11 17:48:00,149.17,149.185,149.125,149.165,314800000.0
2009-11-11 17:49:00,149.17,149.21,149.105,149.18,308600000.0
2009-11-11 17:50:00,149.18,149.18,149.055,149.125,320100000.0
2009-11-11 17:51:00,149.125,149.135,149.06,149.08,280200000.0
2009-11-11 17:52:00,149.075,149.115,149.055,149.1,262700000.0
2009-11-11 17:53:00,149.09,149.125,149.08,149.105,252100000.0
2009-11-11 17:54:00,149.105,149.105,149.04,149.04,212800000.0
2009-11-11 17:55:00,149.04,149.06,148.985,148.995,311600000.0
2009-11-11 17:56:00,149.0,149.045,149.0,149.045,225100000.0
2009-11-11 17:57:00,149.045,149.075,149.015,149.04,302200000.0
2009-11-11 17:58:00,149.04,149.045,148.97,148.99,186000000.0
2009-11-11 17:59:00,149.0,149.0,148.91,148.915,279600000.0
2009-11-11 18:00:00,148.915,148.99,148.91,148.975,281700000.0
2009-11-11 18:01:00,148.97,149.025,148.96,148.96,434200000.0
2009-11-11 18:02:00,148.96,149.05,148.955,149.05,245400000.0
2009-11-11 18:03:00,149.055,149.065,148.99,149.02,230300000.0
2009-11-11 18:04:00,149.02,149.04,149.01,149.035,192600000.0
2009-11-11 18:05:00,149.03,149.065,148.94,148.94,230900000.0
2009-11-11 18:06:00,148.94,148.975,148.915,148.925,361500000.0
2009-11-11 18:07:00,148.925,148.935,148.9,148.925,320700000.0
2009-11-11 18:08:00,148.93,148.965,148.915,148.965,207300000.0
2009-11-11 18:09:00,148.97,148.975,148.82,148.85,280800000.0
2009-11-11 18:10:00,148.86,148.895,148.835,148.865,323500000.0
2009-11-11 18:11:00,148.86,148.995,148.86,148.99,229400000.0
2009-11-11 18:12:00,148.995,148.995,148.9,148.92,276300000.0
2009-11-11 18:13:00,148.92,148.925,148.905,148.91,138600000.0
2009-11-11 18:14:00,148.875,148.915,148.865,148.875,174800000.0
2009-11-11 18:15:00,148.87,148.87,148.82,148.835,278800000.0
2009-11-11 18:16:00,148.84,148.85,148.765,148.77,236500000.0
2009-11-11 18:17:00,148.785,148.845,148.76,148.845,299500000.0
2009-11-11 18:18:00,148.845,148.89,148.84,148.87,253700000.0
2009-11-11 18:19:00,148.875,148.955,148.86,148.95,227600000.0
2009-11-11 18:20:00,148.96,148.98,148.92,148.98,334700000.0
2009-11-11 18:21:00,148.98,149.0,148.94,148.965,272300000.0
2009-11-11 18:22:00,148.965,149.01,148.935,149.005,237400000.0
2009-11-11 18:23:00,149.005,149.045,148.99,149.015,237400000.0
2009-11-11 18:24:00,149.01,149.06,149.005,149.04,171300000.0
2009-11-11 18:25:00,149.05,149.05,148.935,148.935,145000000.0
2009-11-11 18:26:00,148.95,148.965,148.905,148.955,190100000.0
2009-11-11 18:27:00,148.96,148.965,148.935,148.955,175200000.0
2009-11-11 18:28:00,148.96,148.975,148.925,148.935,93900000.0
2009-11-11 18:29:00,148.935,148.955,148.92,148.95,173400000.0
2009-11-11 18:30:00,148.95,148.97,148.92,148.94,177600000.0
2009-11-11 18:31:00,148.945,148.955,148.855,148.855,159300000.0
2009-11-11 18:32:00,148.855,148.905,148.82,148.905,209200000.0
2009-11-11 18:33:00,148.9,148.91,148.84,148.855,106100000.0
2009-11-11 18:34:00,148.855,148.875,148.825,148.865,205100000.0
2009-11-11 18:35:00,148.87,148.94,148.86,148.93,180200000.0
2009-11-11 18:36:00,148.925,149.005,148.915,148.995,215000000.0
2009-11-11 18:37:00,148.985,148.995,148.955,148.98,127200000.0
2009-11-11 18:38:00,148.98,149.015,148.965,148.98,168800000.0
2009-11-11 18:39:00,148.98,148.98,148.965,148.965,83300000.0
2009-11-11 18:40:00,148.965,148.965,148.915,148.93,93600000.0
2009-11-11 18:41:00,148.925,148.925,148.895,148.9,127500000.0
2009-11-11 18:42:00,148.9,148.9,148.83,148.855,195400000.0
2009-11-11 18:43:00,148.86,148.91,148.86,148.91,131700000.0
2009-11-11 18:44:00,148.925,148.94,148.91,148.92,113000000.0
2009-11-11 18:45:00,148.92,148.965,148.915,148.95,98600000.0
2009-11-11 18:46:00,148.945,148.975,148.945,148.965,113300000.0
2009-11-11 18:47:00,148.96,148.965,148.935,148.955,77700000.0
2009-11-11 18:48:00,148.95,148.95,148.9,148.9,64200000.0
2009-11-11 18:49:00,148.9,148.935,148.9,148.925,131400000.0
2009-11-11 18:50:00,148.925,148.97,148.89,148.955,241200000.0
2009-11-11 18:51:00,148.96,148.965,148.94,148.95,256500000.0
2009-11-11 18:52:00,148.95,148.98,148.94,148.98,100500000.0
2009-11-11 18:53:00,148.965,148.965,148.9,148.945,116700000.0
2009-11-11 18:54:00,148.94,148.965,148.9,148.955,162800000.0
2009-11-11 18:55:00,148.95,148.95,148.9,148.915,144800000.0
2009-11-11 18:56:00,148.915,148.955,148.905,148.93,178500000.0
2009-11-11 18:57:00,148.935,149.055,148.935,148.99,184200000.0
2009-11-11 18:58:00,148.99,149.04,148.955,148.985,223000000.0
2009-11-11 18:59:00,148.98,148.99,148.955,148.965,72200000.0
2009-11-11 19:00:00,148.96,148.96,148.92,148.93,105300000.0
2009-11-11 19:01:00,148.93,148.955,148.9,148.955,243400000.0
2009-11-11 19:02:00,148.955,148.955,148.895,148.92,166800000.0
2009-11-11 19:03:00,148.92,148.95,148.915,148.935,100400000.0
2009-11-11 19:04:00,148.93,148.94,148.89,148.93,97600000.0
2009-11-11 19:05:00,148.94,148.95,148.855,148.855,208900000.0
2009-11-11 19:06:00,148.85,148.94,148.825,148.94,211200000.0
2009-11-11 19:07:00,148.935,148.935,148.895,148.895,151300000.0
2009-11-11 19:08:00,148.895,148.92,148.86,148.885,166900000.0
2009-11-11 19:09:00,148.885,148.92,148.885,148.91,133500000.0
2009-11-11 19:10:00,148.91,148.93,148.89,148.915,137200000.0
2009-11-11 19:11:00,148.91,148.92,148.875,148.895,176300000.0
2009-11-11 19:12:00,148.895,148.91,148.885,148.9,87800000.0
2009-11-11 19:13:00,148.905,148.925,148.9,148.9,178100000.0
2009-11-11 19:14:00,148.9,148.925,148.88,148.895,240800000.0
2009-11-11 19:15:00,148.895,148.935,148.875,148.92,122000000.0
2009-11-11 19:16:00,148.92,148.92,148.84,148.91,209900000.0
2009-11-11 19:17:00,148.915,148.915,148.83,148.87,153100000.0
2009-11-11 19:18:00,148.87,148.885,148.86,148.875,62800000.0
2009-11-11 19:19:00,148.875,148.895,148.83,148.865,129400000.0
2009-11-11 19:20:00,148.865,148.865,148.83,148.845,111800000.0
2009-11-11 19:21:00,148.845,148.845,148.825,148.84,144600000.0
2009-11-11 19:22:00,148.84,148.865,148.78,148.83,156000000.0
2009-11-11 19:23:00,148.82,148.855,148.82,148.825,87200000.0
2009-11-11 19:24:00,148.82,148.835,148.82,148.835,41400000.0
2009-11-11 19:25:00,148.835,148.845,148.83,148.835,76100000.0
2009-11-11 19:26:00,148.835,148.845,148.82,148.84,105100000.0
2009-11-11 19:27:00,148.84,148.85,148.835,148.835,100600000.0
2009-11-11 19:28:00,148.835,148.865,148.815,148.865,154400000.0
2009-11-11 19:29:00,148.865,148.875,148.845,148.875,134300000.0
2009-11-11 19:30:00,148.875,148.895,148.865,148.87,245900000.0
2009-11-11 19:31:00,148.875,148.88,148.845,148.845,229200000.0
2009-11-11 19:32:00,148.845,148.875,148.83,148.865,292200000.0
2009-11-11 19:33:00,148.865,148.895,148.86,148.895,217500000.0
2009-11-11 19:34:00,148.9,148.905,148.89,148.9,115400000.0
2009-11-11 19:35:00,148.9,148.92,148.895,148.905,139200000.0
2009-11-11 19:36:00,148.905,148.94,148.895,148.91,154500000.0
2009-11-11 19:37:00,148.91,148.915,148.88,148.885,216200000.0
2009-11-11 19:38:00,148.885,148.89,148.855,148.86,118000000.0
2009-11-11 19:39:00,148.86,148.875,148.86,148.87,56600000.0
2009-11-11 19:40:00,148.865,148.885,148.84,148.88,70200000.0
2009-11-11 19:41:00,148.875,148.89,148.875,148.885,75200000.0
2009-11-11 19:42:00,148.88,148.89,148.88,148.89,25300000.0
2009-11-11 19:43:00,148.885,148.91,148.885,148.905,54400000.0
2009-11-11 19:44:00,148.905,148.905,148.885,148.89,80900000.0
2009-11-11 19:45:00,148.89,148.915,148.885,148.91,122300000.0
2009-11-11 19:46:00,148.91,148.915,148.885,148.9,55500000.0
2009-11-11 19:47:00,148.89,148.91,148.86,148.87,119100000.0
2009-11-11 19:48:00,148.87,148.885,148.805,148.835,214100000.0
2009-11-11 19:49:00,148.83,148.85,148.81,148.815,163400000.0
2009-11-11 19:50:00,148.815,148.825,148.765,148.79,302500000.0
2009-11-11 19:51:00,148.79,148.855,148.785,148.85,130900000.0
2009-11-11 19:52:00,148.85,148.85,148.78,148.785,60900000.0
2009-11-11 19:53:00,148.78,148.805,148.775,148.8,179000000.0
2009-11-11 19:54:00,148.805,148.84,148.765,148.835,156900000.0
2009-11-11 19:55:00,148.835,148.84,148.81,148.815,147500000.0
2009-11-11 19:56:00,148.805,148.81,148.795,148.8,108800000.0
2009-11-11 19:57:00,148.8,148.825,148.8,148.815,210800000.0
2009-11-11 19:58:00,148.815,148.83,148.8,148.825,104000000.0
2009-11-11 19:59:00,148.83,148.84,148.81,148.83,176400000.0
2009-11-11 20:00:00,148.825,148.835,148.79,148.795,91400000.0
2009-11-11 20:01:00,148.795,148.815,148.795,148.81,100400000.0
2009-11-11 20:02:00,148.81,148.84,148.81,148.835,157300000.0
2009-11-11 20:03:00,148.84,148.85,148.83,148.835,120000000.0
2009-11-11 20:04:00,148.835,148.84,148.83,148.835,54900000.0
2009-11-11 20:05:00,148.835,148.84,148.81,148.815,81200000.0
2009-11-11 20:06:00,148.82,148.825,148.77,148.775,122300000.0
2009-11-11 20:07:00,148.775,148.78,148.77,148.78,187300000.0
2009-11-11 20:08:00,148.785,148.795,148.76,148.765,195200000.0
2009-11-11 20:09:00,148.765,148.77,148.755,148.755,78300000.0
2009-11-11 20:10:00,148.75,148.76,148.745,148.755,38000000.0
2009-11-11 20:11:00,148.755,148.755,148.755,148.755,57000000.0
2009-11-11 20:12:00,148.755,148.765,148.755,148.755,49600000.0
2009-11-11 20:13:00,148.755,148.76,148.755,148.755,23800000.0
2009-11-11 20:14:00,148.755,148.795,148.755,148.79,78200000.0
2009-11-11 20:15:00,148.79,148.79,148.77,148.775,83500000.0
2009-11-11 20:16:00,148.775,148.775,148.77,148.77,26800000.0
2009-11-11 20:17:00,148.77,148.78,148.77,148.78,41700000.0
2009-11-11 20:18:00,148.775,148.775,148.755,148.765,112000000.0
2009-11-11 20:19:00,148.765,148.765,148.755,148.755,44400000.0
2009-11-11 20:20:00,148.76,148.79,148.76,148.78,115100000.0
2009-11-11 20:21:00,148.775,148.785,148.755,148.785,87600000.0
2009-11-11 20:22:00,148.79,148.79,148.76,148.765,62500000.0
2009-11-11 20:23:00,148.765,148.765,148.755,148.755,20500000.0
2009-11-11 20:24:00,148.755,148.755,148.73,148.755,16600000.0
2009-11-11 20:25:00,148.755,148.755,148.7,148.71,42100000.0
2009-11-11 20:26:00,148.71,148.72,148.7,148.7,87800000.0
2009-11-11 20:27:00,148.705,148.74,148.7,148.735,92900000.0
2009-11-11 20:28:00,148.735,148.735,148.72,148.735,80500000.0
2009-11-11 20:29:00,148.735,148.745,148.73,148.745,46200000.0
2009-11-11 20:30:00,148.735,148.75,148.725,148.745,127700000.0
2009-11-11 20:31:00,148.745,148.775,148.735,148.77,118900000.0
2009-11-11 20:32:00,148.77,148.775,148.76,148.76,80400000.0
2009-11-11 20:33:00,148.76,148.765,148.755,148.765,43500000.0
2009-11-11 20:34:00,148.765,148.785,148.765,148.77,59400000.0
2009-11-11 20:35:00,148.77,148.775,148.76,148.765,51700000.0
2009-11-11 20:36:00,148.765,148.77,148.755,148.76,70700000.0
2009-11-11 20:37:00,148.76,148.78,148.745,148.78,39600000.0
2009-11-11 20:38:00,148.78,148.8,148.77,148.77,74400000.0
2009-11-11 20:39:00,148.77,148.77,148.765,148.77,43500000.0
2009-11-11 20:40:00,148.775,148.775,148.735,148.735,112300000.0
2009-11-11 20:41:00,148.735,148.74,148.72,148.74,91700000.0
2009-11-11 20:42:00,148.745,148.75,148.74,148.745,67300000.0
2009-11-11 20:43:00,148.745,148.76,148.745,148.76,66400000.0
2009-11-11 20:44:00,148.76,148.76,148.725,148.725,135000000.0
2009-11-11 20:45:00,148.72,148.735,148.71,148.715,167500000.0
2009-11-11 20:46:00,148.715,148.725,148.705,148.725,148900000.0
2009-11-11 20:47:00,148.725,148.73,148.71,148.71,50100000.0
2009-11-11 20:48:00,148.71,148.715,148.705,148.71,80300000.0
2009-11-11 20:49:00,148.715,148.715,148.7,148.7,57700000.0
2009-11-11 20:50:00,148.7,148.715,148.695,148.705,139000000.0
2009-11-11 20:51:00,148.705,148.705,148.605,148.625,215300000.0
2009-11-11 20:52:00,148.625,148.635,148.605,148.625,145300000.0
2009-11-11 20:53:00,148.625,148.635,148.615,148.615,132900000.0
2009-11-11 20:54:00,148.615,148.63,148.6,148.625,159800000.0
2009-11-11 20:55:00,148.62,148.65,148.61,148.63,132000000.0
2009-11-11 20:56:00,148.63,148.66,148.63,148.66,93700000.0
2009-11-11 20:57:00,148.665,148.665,148.6,148.6,88200000.0
2009-11-11 20:58:00,148.6,148.615,148.575,148.58,69800000.0
2009-11-11 20:59:00,148.58,148.625,148.575,148.625,112700000.0
2009-11-11 21:00:00,148.62,148.62,148.58,148.605,206700000.0
2009-11-11 21:01:00,148.605,148.63,148.605,148.63,84600000.0
2009-11-11 21:02:00,148.63,148.65,148.615,148.645,131800000.0
2009-11-11 21:03:00,148.645,148.65,148.645,148.65,18500000.0
2009-11-11 21:04:00,148.65,148.67,148.65,148.67,58300000.0
2009-11-11 21:05:00,148.67,148.67,148.625,148.63,50400000.0
2009-11-11 21:06:00,148.63,148.68,148.63,148.66,131900000.0
2009-11-11 21:07:00,148.665,148.685,148.655,148.655,119400000.0
2009-11-11 21:08:00,148.655,148.66,148.63,148.63,173100000.0
2009-11-11 21:09:00,148.63,148.665,148.63,148.66,156600000.0
2009-11-11 21:10:00,148.66,148.67,148.65,148.65,60400000.0
2009-11-11 21:11:00,148.655,148.67,148.635,148.635,139900000.0
2009-11-11 21:12:00,148.635,148.64,148.63,148.64,52200000.0
2009-11-11 21:13:00,148.64,148.645,148.625,148.635,116900000.0
2009-11-11 21:14:00,148.635,148.66,148.635,148.66,122300000.0
2009-11-11 21:15:00,148.66,148.67,148.655,148.665,134900000.0
2009-11-11 21:16:00,148.66,148.665,148.65,148.65,202700000.0
2009-11-11 21:17:00,148.665,148.665,148.625,148.635,190100000.0
2009-11-11 21:18:00,148.635,148.65,148.63,148.64,93800000.0
2009-11-11 21:19:00,148.645,148.675,148.645,148.675,241200000.0
2009-11-11 21:20:00,148.675,148.695,148.675,148.69,121400000.0
2009-11-11 21:21:00,148.69,148.71,148.67,148.67,161200000.0
2009-11-11 21:22:00,148.67,148.675,148.65,148.655,128000000.0
2009-11-11 21:23:00,148.655,148.665,148.65,148.66,97600000.0
2009-11-11 21:24:00,148.655,148.67,148.635,148.64,73700000.0
2009-11-11 21:25:00,148.64,148.64,148.6,148.64,97400000.0
2009-11-11 21:26:00,148.64,148.655,148.63,148.635,88400000.0
2009-11-11 21:27:00,148.64,148.645,148.63,148.63,42400000.0
2009-11-11 21:28:00,148.63,148.63,148.6,148.625,93200000.0
2009-11-11 21:29:00,148.625,148.64,148.605,148.615,124800000.0
2009-11-11 21:30:00,148.615,148.645,148.61,148.64,93000000.0
2009-11-11 21:31:00,148.64,148.655,148.64,148.655,113500000.0
2009-11-11 21:32:00,148.65,148.65,148.64,148.64,35300000.0
2009-11-11 21:33:00,148.64,148.67,148.64,148.67,104300000.0
2009-11-11 21:34:00,148.67,148.68,148.63,148.645,88800000.0
2009-11-11 21:35:00,148.645,148.655,148.645,148.645,85600000.0
2009-11-11 21:36:00,148.645,148.66,148.645,148.66,41300000.0
2009-11-11 21:37:00,148.66,148.66,148.645,148.65,47400000.0
2009-11-11 21:38:00,148.65,148.665,148.65,148.66,22200000.0
2009-11-11 21:39:00,148.66,148.665,148.655,148.655,37600000.0
2009-11-11 21:40:00,148.655,148.655,148.65,148.65,39800000.0
2009-11-11 21:41:00,148.66,148.67,148.65,148.65,61200000.0
2009-11-11 21:42:00,148.655,148.655,148.645,148.645,39800000.0
2009-11-11 21:43:00,148.645,148.65,148.635,148.635,106400000.0
2009-11-11 21:44:00,148.635,148.655,148.62,148.65,96000000.0
2009-11-11 21:45:00,148.65,148.65,148.65,148.65,22000000.0
2009-11-11 21:46:00,148.65,148.65,148.625,148.63,48500000.0
2009-11-11 21:47:00,148.63,148.645,148.625,148.63,43900000.0
2009-11-11 21:48:00,148.63,148.645,148.62,148.645,49400000.0
2009-11-11 21:49:00,148.645,148.655,148.645,148.655,25900000.0
2009-11-11 21:50:00,148.655,148.69,148.655,148.685,91300000.0
2009-11-11 21:51:00,148.685,148.69,148.67,148.685,53800000.0
2009-11-11 21:52:00,148.685,148.685,148.675,148.68,30200000.0
2009-11-11 21:53:00,148.68,148.685,148.675,148.675,30400000.0
2009-11-11 21:54:00,148.675,148.675,148.64,148.64,52300000.0
2009-11-11 21:55:00,148.64,148.655,148.62,148.625,120900000.0
2009-11-11 21:56:00,148.625,148.65,148.62,148.645,108100000.0
2009-11-11 21:57:00,148.645,148.645,148.61,148.62,216200000.0
2009-11-11 21:58:00,148.62,148.64,148.615,148.64,189500000.0
2009-11-11 21:59:00,148.63,148.7,148.63,148.695,188300000.0
2009-11-11 22:00:00,148.695,148.705,148.68,148.695,95500000.0
2009-11-11 22:01:00,148.695,148.705,148.695,148.705,49800000.0
2009-11-11 22:02:00,148.705,148.715,148.695,148.705,29800000.0
2009-11-11 22:03:00,148.705,148.71,148.695,148.705,28300000.0
2009-11-11 22:04:00,148.705,148.715,148.705,148.715,28000000.0
2009-11-11 22:05:00,148.715,148.72,148.68,148.68,35100000.0
2009-11-11 22:06:00,148.675,148.685,148.67,148.68,62000000.0
2009-11-11 22:07:00,148.68,148.685,148.68,148.68,27600000.0
2009-11-11 22:08:00,148.67,148.7,148.67,148.7,55000000.0
2009-11-11 22:09:00,148.7,148.7,148.675,148.675,52300000.0
2009-11-11 22:10:00,148.675,148.695,148.65,148.65,68000000.0
2009-11-11 22:11:00,148.65,148.66,148.645,148.65,40200000.0
2009-11-11 22:12:00,148.65,148.655,148.645,148.655,50800000.0
2009-11-11 22:13:00,148.655,148.655,148.635,148.645,20300000.0
2009-11-11 22:14:00,148.645,148.69,148.645,148.675,89600000.0
2009-11-11 22:15:00,148.68,148.685,148.66,148.66,47800000.0
2009-11-11 22:16:00,148.66,148.665,148.655,148.665,61900000.0
2009-11-11 22:17:00,148.67,148.685,148.67,148.675,18600000.0
2009-11-11 22:18:00,148.675,148.68,148.665,148.675,75100000.0
2009-11-11 22:19:00,148.67,148.675,148.67,148.675,36600000.0
2009-11-11 22:20:00,148.675,148.675,148.66,148.665,62400000.0
2009-11-11 22:21:00,148.665,148.675,148.655,148.655,28000000.0
2009-11-11 22:22:00,148.66,148.665,148.64,148.65,40700000.0
2009-11-11 22:23:00,148.655,148.675,148.63,148.65,45700000.0
2009-11-11 22:24:00,148.66,148.66,148.64,148.645,23700000.0
2009-11-11 22:25:00,148.645,148.665,148.645,148.65,83000000.0
2009-11-11 22:26:00,148.65,148.65,148.635,148.64,80200000.0
2009-11-11 22:27:00,148.64,148.65,148.625,148.645,76300000.0
2009-11-11 22:28:00,148.65,148.67,148.645,148.66,49100000.0
2009-11-11 22:29:00,148.66,148.685,148.66,148.67,89100000.0
2009-11-11 22:30:00,148.67,148.67,148.635,148.635,43600000.0
2009-11-11 22:31:00,148.635,148.66,148.62,148.655,38300000.0
2009-11-11 22:32:00,148.66,148.705,148.655,148.68,118900000.0
2009-11-11 22:33:00,148.68,148.68,148.655,148.655,49600000.0
2009-11-11 22:34:00,148.66,148.67,148.65,148.66,34100000.0
2009-11-11 22:35:00,148.66,148.705,148.66,148.675,103600000.0
2009-11-11 22:36:00,148.69,148.71,148.68,148.7,60300000.0
2009-11-11 22:37:00,148.7,148.705,148.645,148.675,48000000.0
2009-11-11 22:38:00,148.675,148.72,148.665,148.72,42400000.0
2009-11-11 22:39:00,148.715,148.715,148.71,148.71,11200000.0
2009-11-11 22:40:00,148.71,148.71,148.69,148.7,69200000.0
2009-11-11 22:41:00,148.69,148.7,148.675,148.685,47000000.0
2009-11-11 22:42:00,148.685,148.695,148.66,148.66,54900000.0
2009-11-11 22:43:00,148.66,148.68,148.66,148.675,48100000.0
2009-11-11 22:44:00,148.675,148.675,148.665,148.67,18400000.0
2009-11-11 22:45:00,148.66,148.675,148.66,148.675,29700000.0
2009-11-11 22:46:00,148.675,148.685,148.665,148.675,79400000.0
2009-11-11 22:47:00,148.71,148.74,148.705,148.74,77200000.0
2009-11-11 22:48:00,148.73,148.735,148.69,148.695,104700000.0
2009-11-11 22:49:00,148.695,148.72,148.695,148.72,75600000.0
2009-11-11 22:50:00,148.72,148.735,148.71,148.71,30300000.0
2009-11-11 22:51:00,148.71,148.71,148.685,148.685,41100000.0
2009-11-11 22:52:00,148.685,148.705,148.675,148.7,64600000.0
2009-11-11 22:53:00,148.7,148.71,148.695,148.71,39200000.0
2009-11-11 22:54:00,148.705,148.71,148.695,148.695,22400000.0
2009-11-11 22:55:00,148.695,148.76,148.695,148.755,101800000.0
2009-11-11 22:56:00,148.76,148.76,148.73,148.73,73100000.0
2009-11-11 22:57:00,148.73,148.74,148.69,148.69,83000000.0
2009-11-11 22:58:00,148.685,148.735,148.685,148.735,106100000.0
2009-11-11 22:59:00,148.74,148.785,148.74,148.77,78400000.0
2009-11-11 23:00:00,148.775,148.78,148.775,148.775,27600000.0
2009-11-11 23:01:00,148.775,148.795,148.775,148.795,9700000.0
2009-11-11 23:02:00,148.795,148.8,148.795,148.8,18100000.0
2009-11-11 23:03:00,148.795,148.845,148.795,148.835,54500000.0
2009-11-11 23:04:00,148.835,148.865,148.83,148.855,48900000.0
2009-11-11 23:05:00,148.855,148.855,148.83,148.84,52600000.0
2009-11-11 23:06:00,148.84,148.86,148.84,148.86,110100000.0
2009-11-11 23:07:00,148.86,148.86,148.825,148.83,68400000.0
2009-11-11 23:08:00,148.825,148.84,148.825,148.835,35600000.0
2009-11-11 23:09:00,148.835,148.84,148.81,148.82,30000000.0
2009-11-11 23:10:00,148.815,148.815,148.795,148.805,22700000.0
2009-11-11 23:11:00,148.805,148.81,148.785,148.785,19800000.0
2009-11-11 23:12:00,148.785,148.795,148.78,148.785,42500000.0
2009-11-11 23:13:00,148.785,148.795,148.785,148.795,39800000.0
2009-11-11 23:14:00,148.795,148.8,148.79,148.79,14300000.0
2009-11-11 23:15:00,148.79,148.795,148.785,148.795,50700000.0
2009-11-11 23:16:00,148.795,148.81,148.795,148.805,20600000.0
2009-11-11 23:17:00,148.805,148.805,148.805,148.805,41900000.0
2009-11-11 23:18:00,148.805,148.82,148.805,148.82,16000000.0
2009-11-11 23:19:00,148.82,148.845,148.82,148.845,26600000.0
2009-11-11 23:20:00,148.85,148.88,148.845,148.87,31600000.0
2009-11-11 23:21:00,148.87,148.89,148.86,148.885,29500000.0
2009-11-11 23:22:00,148.875,148.885,148.865,148.865,63000000.0
2009-11-11 23:23:00,148.865,148.895,148.86,148.885,68700000.0
2009-11-11 23:24:00,148.89,148.89,148.88,148.885,10500000.0
2009-11-11 23:25:00,148.885,148.89,148.885,148.89,7700000.0
2009-11-11 23:26:00,148.89,148.91,148.89,148.9,23400000.0
2009-11-11 23:27:00,148.9,148.905,148.89,148.9,17200000.0
2009-11-11 23:28:00,148.89,148.89,148.89,148.89,4200000.0
2009-11-11 23:29:00,148.89,148.895,148.875,148.895,62400000.0
2009-11-11 23:30:00,148.9,148.9,148.895,148.895,10000000.0
2009-11-11 23:31:00,148.89,148.895,148.89,148.89,13600000.0
2009-11-11 23:32:00,148.89,148.89,148.865,148.87,28400000.0
2009-11-11 23:33:00,148.87,148.87,148.86,148.87,21800000.0
2009-11-11 23:34:00,148.87,148.87,148.86,148.865,34800000.0
2009-11-11 23:35:00,148.865,148.895,148.86,148.865,39400000.0
2009-11-11 23:36:00,148.87,148.89,148.87,148.88,21400000.0
2009-11-11 23:37:00,148.88,148.885,148.85,148.87,40600000.0
2009-11-11 23:38:00,148.87,148.87,148.865,148.87,7800000.0
2009-11-11 23:39:00,148.865,148.89,148.865,148.89,12200000.0
2009-11-11 23:40:00,148.885,148.905,148.885,148.9,32000000.0
2009-11-11 23:41:00,148.9,148.9,148.9,148.9,14600000.0
2009-11-11 23:42:00,148.9,148.91,148.895,148.905,58800000.0
2009-11-11 23:43:00,148.9,148.905,148.9,148.905,11400000.0
2009-11-11 23:44:00,148.905,148.905,148.875,148.895,54100000.0
2009-11-11 23:45:00,148.895,148.9,148.885,148.89,21000000.0
2009-11-11 23:46:00,148.89,148.9,148.88,148.895,34900000.0
2009-11-11 23:47:00,148.905,148.905,148.89,148.89,37200000.0
2009-11-11 23:48:00,148.89,148.89,148.89,148.89,3000000.0
2009-11-11 23:49:00,148.875,148.89,148.87,148.89,47000000.0
2009-11-11 23:50:00,148.88,148.885,148.87,148.875,30000000.0
2009-11-11 23:51:00,148.875,148.89,148.865,148.89,17200000.0
2009-11-11 23:52:00,148.89,148.89,148.875,148.89,13000000.0
2009-11-11 23:53:00,148.895,148.9,148.88,148.895,36500000.0
2009-11-11 23:54:00,148.895,148.925,148.89,148.91,65400000.0
2009-11-11 23:55:00,148.91,148.91,148.895,148.905,27400000.0
2009-11-11 23:56:00,148.905,148.91,148.905,148.91,24400000.0
2009-11-11 23:57:00,148.91,148.91,148.905,148.905,54700000.0
2009-11-11 23:58:00,148.92,148.93,148.905,148.905,70700000.0
2009-11-11 23:59:00,148.905,148.93,148.86,148.925,60500000.0
2009-11-12 00:00:00,148.94,148.94,148.835,148.85,21000000.0
2009-11-12 00:01:00,148.85,148.85,148.845,148.845,8000000.0
2009-11-12 00:02:00,148.86,148.905,148.86,148.895,22800000.0
2009-11-12 00:03:00,148.895,148.895,148.865,148.88,35000000.0
2009-11-12 00:04:00,148.88,148.9,148.805,148.875,44900000.0
2009-11-12 00:05:00,148.88,148.935,148.88,148.935,14200000.0
2009-11-12 00:06:00,148.887,148.914,148.848,148.86,113800000.0
2009-11-12 00:07:00,148.925,148.925,148.92,148.925,6300000.0
2009-11-12 00:08:00,148.925,148.935,148.91,148.91,10700000.0
2009-11-12 00:09:00,148.91,148.925,148.885,148.925,18700000.0
2009-11-12 00:10:00,148.925,148.935,148.925,148.935,9000000.0
2009-11-12 00:11:00,148.935,148.935,148.935,148.935,8000000.0
2009-11-12 00:12:00,148.935,148.935,148.935,148.935,1000000.0
2009-11-12 00:13:00,148.9,148.91,148.9,148.91,2000000.0
2009-11-12 00:14:00,148.91,148.91,148.91,148.91,9000000.0
2009-11-12 00:15:00,148.91,148.93,148.91,148.93,8000000.0
2009-11-12 00:16:00,148.935,148.935,148.935,148.935,3000000.0
2009-11-12 00:17:00,148.945,148.955,148.92,148.935,16500000.0
2009-11-12 00:18:00,148.96,148.98,148.935,148.935,9000000.0
2009-11-12 00:19:00,148.935,148.935,148.905,148.925,11200000.0
2009-11-12 00:20:00,148.925,148.93,148.905,148.925,19100000.0
2009-11-12 00:21:00,148.92,148.92,148.92,148.92,2000000.0
2009-11-12 00:22:00,148.895,148.93,148.88,148.895,8000000.0
2009-11-12 00:23:00,148.895,148.905,148.895,148.9,9400000.0
2009-11-12 00:24:00,148.915,148.94,148.895,148.925,4100000.0
2009-11-12 00:25:00,148.93,148.93,148.925,148.925,2000000.0
2009-11-12 00:26:00,148.915,148.915,148.9,148.9,3000000.0
2009-11-12 00:27:00,148.885,148.895,148.875,148.895,6000000.0
2009-11-12 00:28:00,148.91,148.91,148.91,148.91,3000000.0
2009-11-12 00:29:00,148.885,148.89,148.885,148.89,5000000.0
2009-11-12 00:30:00,148.905,148.905,148.885,148.895,11800000.0
2009-11-12 00:31:00,148.895,148.895,148.89,148.895,8000000.0
2009-11-12 00:32:00,148.895,148.895,148.895,148.895,16400000.0
2009-11-12 00:33:00,148.905,148.905,148.895,148.895,18600000.0
2009-11-12 00:34:00,148.895,148.91,148.895,148.91,8000000.0
2009-11-12 00:35:00,148.895,148.895,148.895,148.895,1000000.0
2009-11-12 00:36:00,148.895,148.895,148.89,148.895,4000000.0
2009-11-12 00:37:00,148.89,148.89,148.89,148.89,2000000.0
2009-11-12 00:38:00,148.89,148.95,148.89,148.95,7700000.0
2009-11-12 00:39:00,148.935,148.95,148.85,148.88,42200000.0
2009-11-12 00:40:00,148.875,148.92,148.875,148.92,19500000.0
2009-11-12 00:41:00,148.872,148.901,148.871,148.897,40000000.0
2009-11-12 00:42:00,148.92,148.92,148.905,148.905,3700000.0
2009-11-12 00:43:00,148.925,148.925,148.925,148.925,1600000.0
2009-11-12 00:44:00,148.893,148.919,148.873,148.877,99300000.0
2009-11-12 00:45:00,148.92,148.92,148.92,148.92,6500000.0
2009-11-12 00:46:00,148.92,148.965,148.92,148.94,21400000.0
2009-11-12 00:47:00,148.92,148.93,148.92,148.93,12800000.0
2009-11-12 00:48:00,148.93,148.95,148.93,148.95,7500000.0
2009-11-12 00:49:00,148.95,149.0,148.94,148.955,20800000.0
2009-11-12 00:50:00,148.93,149.01,148.925,148.95,53900000.0
2009-11-12 00:51:00,148.945,148.945,148.935,148.945,10200000.0
2009-11-12 00:52:00,148.945,148.955,148.945,148.95,21600000.0
2009-11-12 00:53:00,148.945,148.96,148.945,148.96,21800000.0
2009-11-12 00:54:00,148.975,148.98,148.965,148.97,6000000.0
2009-11-12 00:55:00,148.965,149.02,148.95,149.02,38900000.0
2009-11-12 00:56:00,149.0,149.01,148.985,149.005,15800000.0
2009-11-12 00:57:00,148.995,149.015,148.995,149.015,16900000.0
2009-11-12 00:58:00,149.02,149.03,149.01,149.015,9000000.0
2009-11-12 00:59:00,149.015,149.015,149.0,149.0,7400000.0
2009-11-12 01:00:00,149.0,149.015,149.0,149.005,22800000.0
2009-11-12 01:01:00,148.995,149.015,148.99,148.99,47900000.0
2009-11-12 01:02:00,148.99,149.025,148.985,149.015,27000000.0
2009-11-12 01:03:00,149.03,149.03,148.99,149.01,22700000.0
2009-11-12 01:04:00,149.025,149.025,148.995,149.01,20000000.0
2009-11-12 01:05:00,149.01,149.03,149.0,149.03,26300000.0
2009-11-12 01:06:00,149.03,149.045,149.015,149.025,23600000.0
2009-11-12 01:07:00,149.025,149.05,149.01,149.035,30800000.0
2009-11-12 01:08:00,149.04,149.065,149.04,149.06,22400000.0
2009-11-12 01:09:00,149.055,149.08,149.055,149.08,31100000.0
2009-11-12 01:10:00,149.08,149.115,149.055,149.055,50500000.0
2009-11-12 01:11:00,149.055,149.125,149.055,149.12,40800000.0
2009-11-12 01:12:00,149.12,149.145,149.1,149.135,38400000.0
2009-11-12 01:13:00,149.135,149.14,149.115,149.115,18400000.0
2009-11-12 01:14:00,149.115,149.125,149.09,149.125,36100000.0
2009-11-12 01:15:00,149.11,149.11,149.1,149.1,13400000.0
2009-11-12 01:16:00,149.1,149.12,149.085,149.09,69700000.0
2009-11-12 01:17:00,149.105,149.11,149.05,149.07,52100000.0
2009-11-12 01:18:00,149.07,149.08,149.055,149.065,33000000.0
2009-11-12 01:19:00,149.06,149.135,149.06,149.12,62200000.0
2009-11-12 01:20:00,149.12,149.145,149.115,149.14,45500000.0
2009-11-12 01:21:00,149.135,149.145,149.13,149.13,31300000.0
2009-11-12 01:22:00,149.115,149.14,149.11,149.115,48500000.0
2009-11-12 01:23:00,149.115,149.125,149.09,149.1,31500000.0
2009-11-12 01:24:00,149.08,149.09,149.045,149.045,28700000.0
2009-11-12 01:25:00,149.045,149.05,149.01,149.025,29000000.0
2009-11-12 01:26:00,149.025,149.055,149.015,149.055,40600000.0
2009-11-12 01:27:00,149.055,149.065,149.03,149.05,43000000.0
2009-11-12 01:28:00,149.05,149.05,149.045,149.05,12000000.0
2009-11-12 01:29:00,149.05,149.085,149.05,149.075,30700000.0
2009-11-12 01:30:00,149.075,149.09,149.05,149.05,33700000.0
2009-11-12 01:31:00,149.05,149.08,149.05,149.075,17100000.0
2009-11-12 01:32:00,149.075,149.095,149.075,149.095,32000000.0
2009-11-12 01:33:00,149.095,149.105,149.085,149.09,25300000.0
2009-11-12 01:34:00,149.09,149.095,149.045,149.045,43000000.0
2009-11-12 01:35:00,149.045,149.065,149.04,149.045,50700000.0
2009-11-12 01:36:00,149.045,149.05,149.025,149.03,66800000.0
2009-11-12 01:37:00,149.04,149.045,149.015,149.015,26800000.0
2009-11-12 01:38:00,149.02,149.025,149.005,149.005,35300000.0
2009-11-12 01:39:00,149.005,149.02,149.0,149.0,40900000.0
2009-11-12 01:40:00,149.0,149.01,148.975,148.975,40400000.0
2009-11-12 01:41:00,148.975,148.975,148.95,148.975,38600000.0
2009-11-12 01:42:00,148.975,149.015,148.97,148.97,135400000.0
2009-11-12 01:43:00,148.98,148.99,148.975,148.985,34400000.0
2009-11-12 01:44:00,148.99,148.99,148.99,148.99,41100000.0
2009-11-12 01:45:00,148.99,149.025,148.99,148.995,43500000.0
2009-11-12 01:46:00,148.995,149.0,148.975,148.985,35300000.0
2009-11-12 01:47:00,148.98,148.985,148.98,148.985,17900000.0
2009-11-12 01:48:00,148.985,148.99,148.955,148.965,31700000.0
2009-11-12 01:49:00,148.96,148.97,148.95,148.955,44500000.0
2009-11-12 01:50:00,148.96,148.99,148.955,148.99,53800000.0
2009-11-12 01:51:00,148.985,149.04,148.98,149.04,22200000.0
2009-11-12 01:52:00,149.04,149.045,149.02,149.025,33900000.0
2009-11-12 01:53:00,149.025,149.03,149.025,149.03,26900000.0
2009-11-12 01:54:00,149.015,149.015,148.95,149.015,103700000.0
2009-11-12 01:55:00,149.015,149.05,149.015,149.045,64600000.0
2009-11-12 01:56:00,149.05,149.08,148.99,148.99,53100000.0
2009-11-12 01:57:00,149.025,149.03,149.005,149.01,22900000.0
2009-11-12 01:58:00,149.01,149.1,149.01,149.095,44800000.0
2009-11-12 01:59:00,149.09,149.12,149.09,149.1,50600000.0
2009-11-12 02:00:00,149.1,149.1,149.03,149.045,117100000.0
2009-11-12 02:01:00,149.05,149.065,149.0,149.0,87500000.0
2009-11-12 02:02:00,149.0,149.085,149.0,149.08,117200000.0
2009-11-12 02:03:00,149.07,149.1,149.045,149.06,100900000.0
2009-11-12 02:04:00,149.055,149.055,149.045,149.045,40900000.0
2009-11-12 02:05:00,149.045,149.055,149.04,149.04,21400000.0
2009-11-12 02:06:00,149.04,149.05,149.03,149.035,47600000.0
2009-11-12 02:07:00,149.04,149.04,149.03,149.035,23500000.0
2009-11-12 02:08:00,149.04,149.12,149.04,149.105,108900000.0
2009-11-12 02:09:00,149.1,149.12,149.09,149.105,139200000.0
2009-11-12 02:10:00,149.105,149.11,149.07,149.075,58600000.0
2009-11-12 02:11:00,149.075,149.125,149.075,149.125,57900000.0
2009-11-12 02:12:00,149.125,149.125,149.09,149.115,48200000.0
2009-11-12 02:13:00,149.115,149.12,149.105,149.115,57400000.0
2009-11-12 02:14:00,149.115,149.13,149.115,149.115,54600000.0
2009-11-12 02:15:00,149.115,149.125,149.075,149.085,46900000.0
2009-11-12 02:16:00,149.085,149.12,149.075,149.12,74800000.0
2009-11-12 02:17:00,149.12,149.15,149.115,149.12,104200000.0
2009-11-12 02:18:00,149.125,149.14,149.105,149.12,198500000.0
2009-11-12 02:19:00,149.12,149.135,149.115,149.135,52300000.0
2009-11-12 02:20:00,149.135,149.145,149.135,149.145,17900000.0
2009-11-12 02:21:00,149.145,149.145,149.135,149.14,37600000.0
2009-11-12 02:22:00,149.14,149.15,149.115,149.115,80100000.0
2009-11-12 02:23:00,149.12,149.12,149.085,149.12,93000000.0
2009-11-12 02:24:00,149.12,149.205,149.11,149.195,172200000.0
2009-11-12 02:25:00,149.195,149.235,149.185,149.225,164800000.0
2009-11-12 02:26:00,149.225,149.275,149.22,149.27,243000000.0
2009-11-12 02:27:00,149.27,149.27,149.245,149.245,100000000.0
2009-11-12 02:28:00,149.25,149.305,149.235,149.28,160200000.0
2009-11-12 02:29:00,149.275,149.3,149.225,149.265,195600000.0
2009-11-12 02:30:00,149.265,149.43,149.255,149.385,260000000.0
2009-11-12 02:31:00,149.38,149.415,149.36,149.36,200500000.0
2009-11-12 02:32:00,149.37,149.425,149.34,149.355,178900000.0
2009-11-12 02:33:00,149.355,149.425,149.315,149.42,205300000.0
2009-11-12 02:34:00,149.415,149.415,149.31,149.31,129800000.0
2009-11-12 02:35:00,149.31,149.32,149.275,149.28,138900000.0
2009-11-12 02:36:00,149.28,149.31,149.28,149.28,109200000.0
2009-11-12 02:37:00,149.265,149.345,149.26,149.34,157300000.0
2009-11-12 02:38:00,149.335,149.355,149.325,149.345,99700000.0
2009-11-12 02:39:00,149.35,149.36,149.32,149.32,104800000.0
2009-11-12 02:40:00,149.32,149.33,149.3,149.31,94700000.0
2009-11-12 02:41:00,149.32,149.32,149.27,149.3,108300000.0
2009-11-12 02:42:00,149.295,149.3,149.265,149.285,100300000.0
2009-11-12 02:43:00,149.285,149.315,149.285,149.305,97000000.0
2009-11-12 02:44:00,149.285,149.3,149.265,149.29,145300000.0
2009-11-12 02:45:00,149.3,149.31,149.28,149.285,70700000.0
2009-11-12 02:46:00,149.275,149.29,149.235,149.29,130200000.0
2009-11-12 02:47:00,149.285,149.34,149.265,149.265,138900000.0
2009-11-12 02:48:00,149.275,149.335,149.265,149.32,216100000.0
2009-11-12 02:49:00,149.32,149.33,149.29,149.315,147900000.0
2009-11-12 02:50:00,149.315,149.33,149.305,149.31,152900000.0
2009-11-12 02:51:00,149.32,149.34,149.28,149.31,156900000.0
2009-11-12 02:52:00,149.315,149.355,149.31,149.35,248800000.0
2009-11-12 02:53:00,149.35,149.36,149.31,149.335,228600000.0
2009-11-12 02:54:00,149.335,149.435,149.315,149.435,212500000.0
2009-11-12 02:55:00,149.44,149.445,149.295,149.36,212000000.0
2009-11-12 02:56:00,149.36,149.395,149.3,149.34,237600000.0
2009-11-12 02:57:00,149.34,149.35,149.27,149.27,132900000.0
2009-11-12 02:58:00,149.27,149.365,149.27,149.36,128500000.0
2009-11-12 02:59:00,149.355,149.36,149.225,149.255,173100000.0
2009-11-12 03:00:00,149.255,149.275,149.22,149.275,136900000.0
2009-11-12 03:01:00,149.27,149.375,149.265,149.31,137600000.0
2009-11-12 03:02:00,149.32,149.34,149.29,149.29,102400000.0
2009-11-12 03:03:00,149.29,149.355,149.29,149.355,150700000.0
2009-11-12 03:04:00,149.35,149.35,149.31,149.31,125400000.0
2009-11-12 03:05:00,149.31,149.31,149.285,149.3,71600000.0
2009-11-12 03:06:00,149.295,149.305,149.285,149.295,81800000.0
2009-11-12 03:07:00,149.295,149.3,149.275,149.295,83900000.0
2009-11-12 03:08:00,149.29,149.295,149.275,149.285,120600000.0
2009-11-12 03:09:00,149.28,149.285,149.255,149.275,84800000.0
2009-11-12 03:10:00,149.275,149.285,149.23,149.23,78200000.0
2009-11-12 03:11:00,149.225,149.23,149.195,149.215,151700000.0
2009-11-12 03:12:00,149.215,149.22,149.2,149.205,73800000.0
2009-11-12 03:13:00,149.205,149.215,149.17,149.17,65000000.0
2009-11-12 03:14:00,149.18,149.21,149.17,149.2,122700000.0
2009-11-12 03:15:00,149.2,149.21,149.115,149.125,101400000.0
2009-11-12 03:16:00,149.125,149.175,149.125,149.16,82600000.0
2009-11-12 03:17:00,149.16,149.16,149.135,149.155,73100000.0
2009-11-12 03:18:00,149.155,149.155,149.14,149.14,37600000.0
2009-11-12 03:19:00,149.14,149.17,149.11,149.165,185800000.0
2009-11-12 03:20:00,149.17,149.175,149.135,149.15,92600000.0
2009-11-12 03:21:00,149.16,149.165,149.135,149.14,118000000.0
2009-11-12 03:22:00,149.15,149.175,149.13,149.175,47600000.0
2009-11-12 03:23:00,149.18,149.185,149.155,149.16,91700000.0
2009-11-12 03:24:00,149.16,149.16,149.085,149.085,77200000.0
2009-11-12 03:25:00,149.085,149.13,149.085,149.13,121000000.0
2009-11-12 03:26:00,149.13,149.145,149.1,149.115,108900000.0
2009-11-12 03:27:00,149.11,149.125,149.105,149.115,79600000.0
2009-11-12 03:28:00,149.12,149.12,149.09,149.09,28000000.0
2009-11-12 03:29:00,149.09,149.095,149.06,149.06,76700000.0
2009-11-12 03:30:00,149.06,149.07,149.055,149.06,67800000.0
2009-11-12 03:31:00,149.06,149.09,149.055,149.055,97600000.0
2009-11-12 03:32:00,149.055,149.055,149.01,149.01,103600000.0
2009-11-12 03:33:00,149.01,149.05,149.0,149.045,193000000.0
2009-11-12 03:34:00,149.05,149.05,149.025,149.025,80400000.0
2009-11-12 03:35:00,149.025,149.03,149.0,149.005,51100000.0
2009-11-12 03:36:00,149.005,149.01,148.975,148.975,53500000.0
2009-11-12 03:37:00,148.98,148.98,148.95,148.95,112300000.0
2009-11-12 03:38:00,148.95,148.96,148.93,148.945,76900000.0
2009-11-12 03:39:00,148.955,148.955,148.86,148.865,98200000.0
2009-11-12 03:40:00,148.865,148.89,148.81,148.825,117100000.0
2009-11-12 03:41:00,148.825,148.865,148.815,148.815,140700000.0
2009-11-12 03:42:00,148.815,148.835,148.81,148.83,55700000.0
2009-11-12 03:43:00,148.825,148.835,148.8,148.83,101100000.0
2009-11-12 03:44:00,148.83,148.885,148.82,148.86,124400000.0
2009-11-12 03:45:00,148.86,148.895,148.86,148.88,91700000.0
2009-11-12 03:46:00,148.88,148.895,148.88,148.89,55400000.0
2009-11-12 03:47:00,148.895,148.93,148.895,148.915,93400000.0
2009-11-12 03:48:00,148.91,148.925,148.905,148.915,109700000.0
2009-11-12 03:49:00,148.93,148.93,148.88,148.89,124600000.0
2009-11-12 03:50:00,148.89,148.905,148.86,148.875,85800000.0
2009-11-12 03:51:00,148.875,148.895,148.875,148.89,74400000.0
2009-11-12 03:52:00,148.895,148.895,148.87,148.885,61900000.0
2009-11-12 03:53:00,148.89,148.93,148.885,148.905,103200000.0
2009-11-12 03:54:00,148.9,148.995,148.9,148.955,191300000.0
2009-11-12 03:55:00,148.955,149.015,148.95,149.015,139700000.0
2009-11-12 03:56:00,149.015,149.015,148.97,148.98,111500000.0
2009-11-12 03:57:00,148.98,149.035,148.98,149.035,50200000.0
2009-11-12 03:58:00,149.03,149.03,148.995,149.015,119300000.0
2009-11-12 03:59:00,149.02,149.07,149.01,149.05,145800000.0
2009-11-12 04:00:00,149.05,149.14,149.05,149.13,178400000.0
2009-11-12 04:01:00,149.125,149.145,149.11,149.14,89700000.0
2009-11-12 04:02:00,149.14,149.145,149.095,149.11,127600000.0
2009-11-12 04:03:00,149.11,149.11,149.085,149.11,91500000.0
2009-11-12 04:04:00,149.11,149.115,149.09,149.1,101900000.0
2009-11-12 04:05:00,149.095,149.12,149.095,149.105,39500000.0
2009-11-12 04:06:00,149.105,149.105,149.06,149.085,95000000.0
2009-11-12 04:07:00,149.085,149.09,149.075,149.08,39400000.0
2009-11-12 04:08:00,149.08,149.085,149.075,149.08,20200000.0
2009-11-12 04:09:00,149.075,149.075,149.025,149.045,137000000.0
2009-11-12 04:10:00,149.045,149.05,149.02,149.025,67300000.0
2009-11-12 04:11:00,149.025,149.025,148.995,149.01,129200000.0
2009-11-12 04:12:00,149.005,149.035,149.005,149.025,59900000.0
2009-11-12 04:13:00,149.025,149.05,149.025,149.05,88400000.0
2009-11-12 04:14:00,149.04,149.065,149.04,149.065,58000000.0
2009-11-12 04:15:00,149.065,149.075,149.04,149.05,56700000.0
2009-11-12 04:16:00,149.05,149.065,149.025,149.035,111100000.0
2009-11-12 04:17:00,149.035,149.07,149.035,149.055,65800000.0
2009-11-12 04:18:00,149.055,149.06,149.0,149.005,139200000.0
2009-11-12 04:19:00,149.005,149.005,148.985,149.0,108000000.0
2009-11-12 04:20:00,149.0,149.02,149.0,149.015,55300000.0
2009-11-12 04:21:00,149.01,149.02,148.995,149.0,60500000.0
2009-11-12 04:22:00,149.005,149.01,148.99,148.99,85100000.0
2009-11-12 04:23:00,148.99,148.99,148.97,148.975,40100000.0
2009-11-12 04:24:00,148.975,148.975,148.96,148.96,25700000.0
2009-11-12 04:25:00,148.96,148.97,148.955,148.97,34400000.0
2009-11-12 04:26:00,148.97,148.975,148.96,148.965,69100000.0
2009-11-12 04:27:00,148.965,148.99,148.95,148.99,134400000.0
2009-11-12 04:28:00,148.99,148.99,148.975,148.985,129100000.0
2009-11-12 04:29:00,148.99,148.99,148.94,148.94,128600000.0
2009-11-12 04:30:00,148.935,148.985,148.925,148.985,80200000.0
2009-11-12 04:31:00,148.985,148.985,148.96,148.965,57300000.0
2009-11-12 04:32:00,148.96,148.975,148.955,148.97,117800000.0
2009-11-12 04:33:00,148.98,148.98,148.95,148.965,44500000.0
2009-11-12 04:34:00,148.97,148.97,148.96,148.965,35200000.0
2009-11-12 04:35:00,148.965,148.975,148.96,148.965,49700000.0
2009-11-12 04:36:00,148.955,148.955,148.95,148.95,8800000.0
2009-11-12 04:37:00,148.95,148.95,148.945,148.945,31700000.0
2009-11-12 04:38:00,148.945,148.95,148.925,148.935,56900000.0
2009-11-12 04:39:00,148.935,148.935,148.925,148.93,32500000.0
2009-11-12 04:40:00,148.93,148.935,148.93,148.935,19100000.0
2009-11-12 04:41:00,148.935,148.945,148.93,148.945,90100000.0
2009-11-12 04:42:00,148.945,148.98,148.945,148.98,55000000.0
2009-11-12 04:43:00,148.98,149.025,148.98,149.015,73400000.0
2009-11-12 04:44:00,149.02,149.045,149.015,149.025,135700000.0
2009-11-12 04:45:00,149.025,149.055,149.025,149.055,50500000.0
2009-11-12 04:46:00,149.055,149.06,149.045,149.045,56000000.0
2009-11-12 04:47:00,149.075,149.075,149.05,149.06,102000000.0
2009-11-12 04:48:00,149.06,149.07,149.045,149.055,58000000.0
2009-11-12 04:49:00,149.05,149.115,149.05,149.095,102300000.0
2009-11-12 04:50:00,149.1,149.145,149.09,149.135,137300000.0
2009-11-12 04:51:00,149.135,149.175,149.13,149.155,103100000.0
2009-11-12 04:52:00,149.155,149.23,149.155,149.19,96100000.0
2009-11-12 04:53:00,149.19,149.21,149.175,149.21,88700000.0
2009-11-12 04:54:00,149.21,149.21,149.18,149.18,72300000.0
2009-11-12 04:55:00,149.18,149.225,149.17,149.22,98060000.0
2009-11-12 04:56:00,149.22,149.225,149.185,149.185,66300000.0
2009-11-12 04:57:00,149.175,149.175,149.13,149.135,52300000.0
2009-11-12 04:58:00,149.135,149.145,149.13,149.13,61500000.0
2009-11-12 04:59:00,149.13,149.185,149.13,149.165,90700000.0
2009-11-12 05:00:00,149.16,149.16,149.14,149.145,67400000.0
2009-11-12 05:01:00,149.145,149.16,149.145,149.16,105300000.0
2009-11-12 05:02:00,149.16,149.16,149.125,149.125,60100000.0
2009-11-12 05:03:00,149.12,149.125,149.12,149.125,28500000.0
2009-11-12 05:04:00,149.125,149.145,149.12,149.145,39200000.0
2009-11-12 05:05:00,149.145,149.165,149.145,149.165,39400000.0
2009-11-12 05:06:00,149.155,149.175,149.15,149.16,87600000.0
2009-11-12 05:07:00,149.16,149.16,149.1,149.1,48400000.0
2009-11-12 05:08:00,149.095,149.13,149.095,149.105,50700000.0
2009-11-12 05:09:00,149.105,149.12,149.105,149.115,75900000.0
2009-11-12 05:10:00,149.115,149.115,149.09,149.1,134600000.0
2009-11-12 05:11:00,149.1,149.1,149.095,149.095,9600000.0
2009-11-12 05:12:00,149.095,149.115,149.095,149.105,59100000.0
2009-11-12 05:13:00,149.105,149.115,149.1,149.11,35300000.0
2009-11-12 05:14:00,149.105,149.125,149.1,149.11,74700000.0
2009-11-12 05:15:00,149.115,149.125,149.11,149.125,86900000.0
2009-11-12 05:16:00,149.125,149.15,149.125,149.145,39800000.0
2009-11-12 05:17:00,149.145,149.145,149.14,149.145,21000000.0
2009-11-12 05:18:00,149.145,149.145,149.12,149.14,29400000.0
2009-11-12 05:19:00,149.14,149.145,149.12,149.135,58300000.0
2009-11-12 05:20:00,149.135,149.15,149.12,149.14,96700000.0
2009-11-12 05:21:00,149.14,149.145,149.125,149.145,122400000.0
2009-11-12 05:22:00,149.15,149.165,149.135,149.155,155900000.0
2009-11-12 05:23:00,149.145,149.165,149.145,149.16,19600000.0
2009-11-12 05:24:00,149.16,149.165,149.135,149.14,66600000.0
2009-11-12 05:25:00,149.135,149.155,149.135,149.145,75400000.0
2009-11-12 05:26:00,149.145,149.15,149.115,149.145,67000000.0
2009-11-12 05:27:00,149.145,149.16,149.135,149.135,54500000.0
2009-11-12 05:28:00,149.135,149.135,149.13,149.13,14500000.0
2009-11-12 05:29:00,149.13,149.13,149.12,149.12,9600000.0
2009-11-12 05:30:00,149.12,149.13,149.12,149.125,13800000.0
2009-11-12 05:31:00,149.135,149.135,149.125,149.125,28800000.0
2009-11-12 05:32:00,149.13,149.135,149.12,149.135,62600000.0
2009-11-12 05:33:00,149.135,149.135,149.13,149.13,20100000.0
2009-11-12 05:34:00,149.13,149.155,149.13,149.15,86400000.0
2009-11-12 05:35:00,149.155,149.175,149.135,149.17,126700000.0
2009-11-12 05:36:00,149.16,149.175,149.155,149.155,87000000.0
2009-11-12 05:37:00,149.155,149.155,149.15,149.155,16800000.0
2009-11-12 05:38:00,149.155,149.155,149.145,149.145,9600000.0
2009-11-12 05:39:00,149.145,149.145,149.14,149.14,24000000.0
2009-11-12 05:40:00,149.145,149.145,149.135,149.135,13900000.0
2009-11-12 05:41:00,149.135,149.14,149.13,149.14,33200000.0
2009-11-12 05:42:00,149.135,149.135,149.125,149.135,21900000.0
2009-11-12 05:43:00,149.105,149.105,149.075,149.075,42800000.0
2009-11-12 05:44:00,149.075,149.075,149.07,149.07,19400000.0
2009-11-12 05:45:00,149.065,149.07,149.03,149.03,55600000.0
2009-11-12 05:46:00,149.04,149.04,149.01,149.025,126900000.0
2009-11-12 05:47:00,149.025,149.025,149.015,149.02,133100000.0
2009-11-12 05:48:00,149.02,149.02,149.01,149.01,63600000.0
2009-11-12 05:49:00,149.005,149.01,149.005,149.01,28800000.0
2009-11-12 05:50:00,149.01,149.025,149.005,149.015,23500000.0
2009-11-12 05:51:00,149.015,149.035,149.015,149.02,83900000.0
2009-11-12 05:52:00,149.015,149.03,149.015,149.03,52500000.0
2009-11-12 05:53:00,149.025,149.03,149.02,149.025,42700000.0
2009-11-12 05:54:00,149.03,149.03,148.975,148.975,83000000.0
2009-11-12 05:55:00,148.975,148.975,148.905,148.915,81800000.0
2009-11-12 05:56:00,148.915,148.935,148.885,148.89,30400000.0
2009-11-12 05:57:00,148.885,148.915,148.88,148.88,93000000.0
2009-11-12 05:58:00,148.885,148.92,148.88,148.905,97000000.0
2009-11-12 05:59:00,148.905,148.94,148.905,148.925,69600000.0
2009-11-12 06:00:00,148.925,148.95,148.92,148.92,43200000.0
2009-11-12 06:01:00,148.92,148.945,148.92,148.94,75700000.0
2009-11-12 06:02:00,148.945,148.965,148.94,148.965,53000000.0
2009-11-12 06:03:00,148.965,148.97,148.96,148.97,44600000.0
2009-11-12 06:04:00,148.97,148.985,148.97,148.975,64200000.0
2009-11-12 06:05:00,148.975,148.975,148.96,148.965,27900000.0
2009-11-12 06:06:00,148.965,148.965,148.955,148.96,15700000.0
2009-11-12 06:07:00,148.96,148.965,148.96,148.965,9400000.0
2009-11-12 06:08:00,148.955,148.955,148.905,148.925,94200000.0
2009-11-12 06:09:00,148.93,148.93,148.895,148.895,59000000.0
2009-11-12 06:10:00,148.895,148.895,148.885,148.895,35000000.0
2009-11-12 06:11:00,148.89,148.89,148.89,148.89,26700000.0
2009-11-12 06:12:00,148.89,148.89,148.885,148.885,11500000.0
2009-11-12 06:13:00,148.885,148.89,148.865,148.88,152400000.0
2009-11-12 06:14:00,148.88,148.895,148.87,148.875,89300000.0
2009-11-12 06:15:00,148.875,148.9,148.875,148.895,56800000.0
2009-11-12 06:16:00,148.895,148.93,148.895,148.93,167700000.0
2009-11-12 06:17:00,148.94,148.95,148.935,148.945,47700000.0
2009-11-12 06:18:00,148.95,148.955,148.935,148.95,49200000.0
2009-11-12 06:19:00,148.95,148.955,148.91,148.92,91700000.0
2009-11-12 06:20:00,148.925,148.925,148.915,148.92,36400000.0
2009-11-12 06:21:00,148.92,148.925,148.92,148.925,18700000.0
2009-11-12 06:22:00,148.925,148.925,148.88,148.885,28400000.0
2009-11-12 06:23:00,148.885,148.885,148.84,148.84,115300000.0
2009-11-12 06:24:00,148.845,148.85,148.815,148.82,72200000.0
2009-11-12 06:25:00,148.82,148.82,148.8,148.805,66700000.0
2009-11-12 06:26:00,148.805,148.835,148.8,148.835,41200000.0
2009-11-12 06:27:00,148.83,148.84,148.825,148.83,98800000.0
2009-11-12 06:28:00,148.83,148.84,148.825,148.825,45800000.0
2009-11-12 06:29:00,148.825,148.83,148.81,148.815,51200000.0
2009-11-12 06:30:00,148.815,148.835,148.76,148.765,125600000.0
2009-11-12 06:31:00,148.76,148.76,148.73,148.74,67100000.0
2009-11-12 06:32:00,148.74,148.805,148.735,148.8,196100000.0
2009-11-12 06:33:00,148.8,148.84,148.795,148.825,132700000.0
2009-11-12 06:34:00,148.825,148.825,148.8,148.815,90100000.0
2009-11-12 06:35:00,148.81,148.855,148.81,148.84,106100000.0
2009-11-12 06:36:00,148.84,148.865,148.84,148.85,127100000.0
2009-11-12 06:37:00,148.85,148.87,148.845,148.87,54500000.0
2009-11-12 06:38:00,148.87,148.88,148.845,148.865,95300000.0
2009-11-12 06:39:00,148.875,148.885,148.865,148.88,61500000.0
2009-11-12 06:40:00,148.88,148.895,148.87,148.89,79300000.0
2009-11-12 06:41:00,148.89,148.895,148.87,148.89,43600000.0
2009-11-12 06:42:00,148.89,148.91,148.89,148.91,49900000.0
2009-11-12 06:43:00,148.91,148.92,148.9,148.905,92500000.0
2009-11-12 06:44:00,148.905,148.905,148.855,148.86,60600000.0
2009-11-12 06:45:00,148.86,148.86,148.84,148.85,50000000.0
2009-11-12 06:46:00,148.845,148.855,148.845,148.845,14500000.0
2009-11-12 06:47:00,148.845,148.865,148.845,148.865,69800000.0
2009-11-12 06:48:00,148.865,148.875,148.85,148.865,63300000.0
2009-11-12 06:49:00,148.855,148.9,148.855,148.895,72900000.0
2009-11-12 06:50:00,148.895,148.93,148.89,148.915,31200000.0
2009-11-12 06:51:00,148.92,148.925,148.9,148.92,41500000.0
2009-11-12 06:52:00,148.92,148.935,148.905,148.905,34800000.0
2009-11-12 06:53:00,148.905,148.925,148.905,148.925,15900000.0
2009-11-12 06:54:00,148.925,148.935,148.9,148.9,25300000.0
2009-11-12 06:55:00,148.9,148.905,148.895,148.895,26900000.0
2009-11-12 06:56:00,148.895,148.9,148.89,148.9,77400000.0
2009-11-12 06:57:00,148.895,148.9,148.875,148.885,66500000.0
2009-11-12 06:58:00,148.88,148.89,148.875,148.88,61900000.0
2009-11-12 06:59:00,148.875,148.88,148.86,148.875,62600000.0
2009-11-12 07:00:00,148.86,148.86,148.835,148.835,57300000.0
2009-11-12 07:01:00,148.835,148.84,148.835,148.835,48300000.0
2009-11-12 07:02:00,148.835,148.835,148.81,148.82,179900000.0
2009-11-12 07:03:00,148.815,148.835,148.815,148.815,93300000.0
2009-11-12 07:04:00,148.81,148.815,148.81,148.815,30100000.0
2009-11-12 07:05:00,148.81,148.81,148.78,148.79,71600000.0
2009-11-12 07:06:00,148.785,148.82,148.785,148.805,72600000.0
2009-11-12 07:07:00,148.805,148.805,148.785,148.79,32500000.0
2009-11-12 07:08:00,148.785,148.805,148.755,148.765,81600000.0
2009-11-12 07:09:00,148.77,148.775,148.735,148.735,73500000.0
2009-11-12 07:10:00,148.735,148.74,148.655,148.655,116000000.0
2009-11-12 07:11:00,148.66,148.715,148.655,148.7,168500000.0
2009-11-12 07:12:00,148.695,148.75,148.695,148.75,76600000.0
2009-11-12 07:13:00,148.755,148.755,148.725,148.74,48800000.0
2009-11-12 07:14:00,148.735,148.735,148.715,148.715,30100000.0
2009-11-12 07:15:00,148.715,148.72,148.71,148.715,44000000.0
2009-11-12 07:16:00,148.715,148.72,148.685,148.7,49900000.0
2009-11-12 07:17:00,148.7,148.72,148.695,148.7,63100000.0
2009-11-12 07:18:00,148.7,148.705,148.69,148.705,44600000.0
2009-11-12 07:19:00,148.705,148.715,148.7,148.715,38100000.0
2009-11-12 07:20:00,148.715,148.73,148.69,148.71,76400000.0
2009-11-12 07:21:00,148.71,148.77,148.71,148.755,104700000.0
2009-11-12 07:22:00,148.76,148.78,148.755,148.76,75300000.0
2009-11-12 07:23:00,148.765,148.78,148.765,148.77,19400000.0
2009-11-12 07:24:00,148.77,148.78,148.77,148.775,6600000.0
2009-11-12 07:25:00,148.77,148.78,148.75,148.78,95700000.0
2009-11-12 07:26:00,148.775,148.775,148.725,148.74,17200000.0
2009-11-12 07:27:00,148.74,148.74,148.715,148.72,38200000.0
2009-11-12 07:28:00,148.72,148.725,148.715,148.72,51200000.0
2009-11-12 07:29:00,148.72,148.765,148.715,148.745,145900000.0
2009-11-12 07:30:00,148.74,148.74,148.69,148.7,80300000.0
2009-11-12 07:31:00,148.7,148.745,148.7,148.715,88500000.0
2009-11-12 07:32:00,148.715,148.735,148.705,148.705,76100000.0
2009-11-12 07:33:00,148.715,148.72,148.695,148.715,71400000.0
2009-11-12 07:34:00,148.715,148.735,148.705,148.73,48300000.0
2009-11-12 07:35:00,148.735,148.74,148.73,148.73,30700000.0
2009-11-12 07:36:00,148.735,148.755,148.735,148.75,17600000.0
2009-11-12 07:37:00,148.755,148.755,148.73,148.73,20800000.0
2009-11-12 07:38:00,148.73,148.73,148.71,148.725,67300000.0
2009-11-12 07:39:00,148.725,148.735,148.725,148.735,16900000.0
2009-11-12 07:40:00,148.735,148.735,148.7,148.705,64300000.0
2009-11-12 07:41:00,148.705,148.71,148.69,148.71,82700000.0
2009-11-12 07:42:00,148.71,148.71,148.685,148.685,106200000.0
2009-11-12 07:43:00,148.685,148.72,148.685,148.72,96600000.0
2009-11-12 07:44:00,148.72,148.72,148.705,148.71,71800000.0
2009-11-12 07:45:00,148.71,148.725,148.71,148.72,62800000.0
2009-11-12 07:46:00,148.72,148.725,148.715,148.725,85800000.0
2009-11-12 07:47:00,148.725,148.74,148.725,148.74,63100000.0
2009-11-12 07:48:00,148.74,148.74,148.725,148.735,100400000.0
2009-11-12 07:49:00,148.735,148.74,148.725,148.73,22300000.0
2009-11-12 07:50:00,148.73,148.735,148.725,148.735,74400000.0
2009-11-12 07:51:00,148.735,148.76,148.73,148.76,87600000.0
2009-11-12 07:52:00,148.76,148.795,148.76,148.795,34200000.0
2009-11-12 07:53:00,148.79,148.83,148.79,148.815,95300000.0
2009-11-12 07:54:00,148.81,148.89,148.81,148.89,131700000.0
2009-11-12 07:55:00,148.885,148.905,148.87,148.87,48900000.0
2009-11-12 07:56:00,148.87,148.885,148.865,148.865,94100000.0
2009-11-12 07:57:00,148.86,148.885,148.85,148.87,83600000.0
2009-11-12 07:58:00,148.87,148.905,148.865,148.89,133100000.0
2009-11-12 07:59:00,148.89,148.925,148.885,148.925,149200000.0
2009-11-12 08:00:00,148.925,149.015,148.915,148.995,195400000.0
2009-11-12 08:01:00,148.995,148.995,148.965,148.965,117500000.0
2009-11-12 08:02:00,148.965,148.98,148.93,148.945,112100000.0
2009-11-12 08:03:00,148.945,148.96,148.945,148.96,52900000.0
2009-11-12 08:04:00,148.96,148.98,148.96,148.975,44500000.0
2009-11-12 08:05:00,148.975,148.985,148.955,148.965,96500000.0
2009-11-12 08:06:00,148.96,148.965,148.94,148.94,68800000.0
2009-11-12 08:07:00,148.945,148.965,148.93,148.95,126500000.0
2009-11-12 08:08:00,148.95,148.96,148.935,148.945,73200000.0
2009-11-12 08:09:00,148.945,148.965,148.935,148.96,34300000.0
2009-11-12 08:10:00,148.96,148.96,148.94,148.945,70400000.0
2009-11-12 08:11:00,148.945,148.96,148.945,148.945,91000000.0
2009-11-12 08:12:00,148.945,148.955,148.92,148.945,129300000.0
2009-11-12 08:13:00,148.945,148.95,148.92,148.92,54800000.0
2009-11-12 08:14:00,148.92,148.925,148.875,148.89,136300000.0
2009-11-12 08:15:00,148.89,148.905,148.865,148.87,106300000.0
2009-11-12 08:16:00,148.87,148.88,148.86,148.865,58400000.0
2009-11-12 08:17:00,148.865,148.865,148.82,148.85,47200000.0
2009-11-12 08:18:00,148.845,148.86,148.835,148.835,70800000.0
2009-11-12 08:19:00,148.84,148.845,148.825,148.835,47200000.0
2009-11-12 08:20:00,148.84,148.865,148.84,148.865,80900000.0
2009-11-12 08:21:00,148.87,148.875,148.86,148.87,80900000.0
2009-11-12 08:22:00,148.88,148.885,148.87,148.87,41800000.0
2009-11-12 08:23:00,148.875,148.885,148.865,148.865,76400000.0
2009-11-12 08:24:00,148.865,148.865,148.83,148.835,61400000.0
2009-11-12 08:25:00,148.835,148.845,148.825,148.845,53400000.0
2009-11-12 08:26:00,148.845,148.845,148.825,148.825,22400000.0
2009-11-12 08:27:00,148.82,148.82,148.8,148.815,54400000.0
2009-11-12 08:28:00,148.815,148.815,148.795,148.805,57600000.0
2009-11-12 08:29:00,148.815,148.82,148.795,148.795,31200000.0
2009-11-12 08:30:00,148.8,148.81,148.72,148.72,128300000.0
2009-11-12 08:31:00,148.72,148.75,148.72,148.73,109200000.0
2009-11-12 08:32:00,148.735,148.755,148.73,148.755,38900000.0
2009-11-12 08:33:00,148.76,148.835,148.76,148.83,91000000.0
2009-11-12 08:34:00,148.82,148.82,148.795,148.795,24300000.0
2009-11-12 08:35:00,148.795,148.8,148.75,148.765,74600000.0
2009-11-12 08:36:00,148.765,148.795,148.765,148.795,73300000.0
2009-11-12 08:37:00,148.795,148.8,148.79,148.8,24600000.0
2009-11-12 08:38:00,148.805,148.805,148.79,148.795,64500000.0
2009-11-12 08:39:00,148.795,148.825,148.795,148.825,74000000.0
2009-11-12 08:40:00,148.82,148.84,148.82,148.84,69500000.0
2009-11-12 08:41:00,148.84,148.86,148.84,148.86,51800000.0
2009-11-12 08:42:00,148.855,148.87,148.855,148.86,25500000.0
2009-11-12 08:43:00,148.87,148.88,148.865,148.88,65600000.0
2009-11-12 08:44:00,148.88,148.89,148.875,148.88,45600000.0
2009-11-12 08:45:00,148.88,148.955,148.88,148.955,100700000.0
2009-11-12 08:46:00,148.955,148.985,148.945,148.975,85400000.0
2009-11-12 08:47:00,148.975,148.99,148.97,148.985,46800000.0
2009-11-12 08:48:00,148.98,148.995,148.955,148.96,59200000.0
2009-11-12 08:49:00,148.96,148.96,148.91,148.93,96700000.0
2009-11-12 08:50:00,148.93,148.93,148.905,148.905,24200000.0
2009-11-12 08:51:00,148.905,148.945,148.9,148.925,178500000.0
2009-11-12 08:52:00,148.92,148.95,148.92,148.945,113200000.0
2009-11-12 08:53:00,148.94,149.0,148.94,148.995,154000000.0
2009-11-12 08:54:00,148.995,149.07,148.995,149.06,181500000.0
2009-11-12 08:55:00,149.055,149.085,149.055,149.06,109200000.0
2009-11-12 08:56:00,149.06,149.08,149.05,149.07,131500000.0
2009-11-12 08:57:00,149.07,149.085,149.035,149.04,192100000.0
2009-11-12 08:58:00,149.04,149.055,149.02,149.025,134000000.0
2009-11-12 08:59:00,149.025,149.045,149.02,149.03,86200000.0
2009-11-12 09:00:00,149.035,149.095,149.035,149.05,129800000.0
2009-11-12 09:01:00,149.045,149.065,149.035,149.06,130000000.0
2009-11-12 09:02:00,149.06,149.06,148.92,148.94,222700000.0
2009-11-12 09:03:00,148.94,148.95,148.915,148.945,152000000.0
2009-11-12 09:04:00,148.95,148.955,148.925,148.925,59300000.0
2009-11-12 09:05:00,148.925,148.925,148.89,148.89,144300000.0
2009-11-12 09:06:00,148.89,148.89,148.825,148.825,121700000.0
2009-11-12 09:07:00,148.83,148.83,148.76,148.765,146900000.0
2009-11-12 09:08:00,148.77,148.77,148.685,148.69,242500000.0
2009-11-12 09:09:00,148.69,148.715,148.69,148.705,126300000.0
2009-11-12 09:10:00,148.705,148.72,148.675,148.7,203800000.0
2009-11-12 09:11:00,148.69,148.695,148.555,148.565,294800000.0
2009-11-12 09:12:00,148.565,148.585,148.555,148.575,200200000.0
2009-11-12 09:13:00,148.575,148.605,148.57,148.595,325700000.0
2009-11-12 09:14:00,148.595,148.625,148.49,148.52,308800000.0
2009-11-12 09:15:00,148.52,148.555,148.515,148.545,186200000.0
2009-11-12 09:16:00,148.55,148.59,148.545,148.59,98900000.0
2009-11-12 09:17:00,148.6,148.765,148.59,148.705,223900000.0
2009-11-12 09:18:00,148.705,148.79,148.7,148.79,200200000.0
2009-11-12 09:19:00,148.795,148.83,148.755,148.76,251000000.0
2009-11-12 09:20:00,148.76,148.76,148.72,148.73,116100000.0
2009-11-12 09:21:00,148.725,148.725,148.645,148.67,154200000.0
2009-11-12 09:22:00,148.67,148.765,148.67,148.735,145100000.0
2009-11-12 09:23:00,148.735,148.745,148.71,148.715,100800000.0
2009-11-12 09:24:00,148.71,148.71,148.685,148.69,106400000.0
2009-11-12 09:25:00,148.69,148.695,148.67,148.685,137600000.0
2009-11-12 09:26:00,148.685,148.705,148.68,148.685,141500000.0
2009-11-12 09:27:00,148.685,148.755,148.68,148.74,174700000.0
2009-11-12 09:28:00,148.745,148.745,148.68,148.695,99500000.0
2009-11-12 09:29:00,148.705,148.73,148.695,148.72,179600000.0
2009-11-12 09:30:00,148.72,148.745,148.68,148.69,203400000.0
2009-11-12 09:31:00,148.69,148.695,148.675,148.675,209600000.0
2009-11-12 09:32:00,148.68,148.68,148.66,148.665,119100000.0
2009-11-12 09:33:00,148.67,148.675,148.645,148.655,64700000.0
2009-11-12 09:34:00,148.64,148.655,148.64,148.645,119100000.0
2009-11-12 09:35:00,148.645,148.65,148.575,148.575,110100000.0
2009-11-12 09:36:00,148.575,148.645,148.57,148.63,82500000.0
2009-11-12 09:37:00,148.63,148.65,148.62,148.635,107800000.0
2009-11-12 09:38:00,148.64,148.725,148.625,148.725,191000000.0
2009-11-12 09:39:00,148.715,148.72,148.67,148.675,139700000.0
2009-11-12 09:40:00,148.675,148.715,148.645,148.645,172500000.0
2009-11-12 09:41:00,148.645,148.68,148.64,148.68,93700000.0
2009-11-12 09:42:00,148.69,148.72,148.675,148.695,157600000.0
2009-11-12 09:43:00,148.695,148.74,148.68,148.735,120500000.0
2009-11-12 09:44:00,148.735,148.745,148.725,148.725,115900000.0
2009-11-12 09:45:00,148.725,148.725,148.655,148.655,147500000.0
2009-11-12 09:46:00,148.655,148.655,148.595,148.625,156400000.0
2009-11-12 09:47:00,148.62,148.64,148.565,148.59,181600000.0
2009-11-12 09:48:00,148.59,148.6,148.565,148.575,243500000.0
2009-11-12 09:49:00,148.575,148.575,148.37,148.38,245900000.0
2009-11-12 09:50:00,148.38,148.4,148.325,148.33,292700000.0
2009-11-12 09:51:00,148.325,148.395,148.295,148.39,254000000.0
2009-11-12 09:52:00,148.385,148.435,148.385,148.435,111400000.0
2009-11-12 09:53:00,148.435,148.52,148.435,148.5,193100000.0
2009-11-12 09:54:00,148.495,148.525,148.45,148.505,297800000.0
2009-11-12 09:55:00,148.505,148.535,148.465,148.465,231800000.0
2009-11-12 09:56:00,148.47,148.47,148.345,148.345,232600000.0
2009-11-12 09:57:00,148.355,148.41,148.355,148.385,193700000.0
2009-11-12 09:58:00,148.385,148.5,148.355,148.48,216100000.0
2009-11-12 09:59:00,148.475,148.565,148.45,148.47,311200000.0
2009-11-12 10:00:00,148.465,148.465,148.365,148.39,219200000.0
2009-11-12 10:01:00,148.4,148.41,148.315,148.345,164900000.0
2009-11-12 10:02:00,148.345,148.4,148.345,148.39,254600000.0
2009-11-12 10:03:00,148.39,148.405,148.325,148.35,192200000.0
2009-11-12 10:04:00,148.345,148.415,148.335,148.335,194400000.0
2009-11-12 10:05:00,148.335,148.435,148.32,148.415,247100000.0
2009-11-12 10:06:00,148.415,148.435,148.305,148.36,169100000.0
2009-11-12 10:07:00,148.36,148.365,148.3,148.355,207500000.0
2009-11-12 10:08:00,148.345,148.375,148.315,148.325,224200000.0
2009-11-12 10:09:00,148.33,148.365,148.33,148.36,247500000.0
2009-11-12 10:10:00,148.35,148.36,148.32,148.345,136400000.0
2009-11-12 10:11:00,148.345,148.345,148.285,148.305,195900000.0
2009-11-12 10:12:00,148.305,148.35,148.3,148.335,202800000.0
2009-11-12 10:13:00,148.335,148.39,148.32,148.38,158600000.0
2009-11-12 10:14:00,148.38,148.425,148.37,148.425,169300000.0
2009-11-12 10:15:00,148.43,148.43,148.37,148.42,163600000.0
2009-11-12 10:16:00,148.42,148.43,148.36,148.37,197400000.0
2009-11-12 10:17:00,148.37,148.4,148.355,148.37,129400000.0
2009-11-12 10:18:00,148.37,148.41,148.35,148.375,185000000.0
2009-11-12 10:19:00,148.375,148.375,148.335,148.355,81100000.0
2009-11-12 10:20:00,148.35,148.4,148.345,148.355,119300000.0
2009-11-12 10:21:00,148.345,148.38,148.345,148.365,83400000.0
2009-11-12 10:22:00,148.375,148.385,148.37,148.38,126800000.0
2009-11-12 10:23:00,148.38,148.435,148.34,148.375,131500000.0
2009-11-12 10:24:00,148.375,148.375,148.33,148.35,107000000.0
2009-11-12 10:25:00,148.35,148.4,148.325,148.35,152400000.0
2009-11-12 10:26:00,148.355,148.375,148.33,148.335,150900000.0
2009-11-12 10:27:00,148.335,148.44,148.33,148.42,200300000.0
2009-11-12 10:28:00,148.425,148.475,148.42,148.435,201100000.0
2009-11-12 10:29:00,148.435,148.465,148.435,148.45,206700000.0
2009-11-12 10:30:00,148.45,148.47,148.425,148.465,136200000.0
2009-11-12 10:31:00,148.46,148.53,148.46,148.48,195500000.0
2009-11-12 10:32:00,148.48,148.48,148.415,148.425,153500000.0
2009-11-12 10:33:00,148.425,148.44,148.4,148.405,166400000.0
2009-11-12 10:34:00,148.405,148.41,148.36,148.36,108600000.0
2009-11-12 10:35:00,148.36,148.365,148.32,148.335,174300000.0
2009-11-12 10:36:00,148.335,148.4,148.335,148.35,180700000.0
2009-11-12 10:37:00,148.35,148.355,148.305,148.33,215600000.0
2009-11-12 10:38:00,148.33,148.38,148.31,148.38,207400000.0
2009-11-12 10:39:00,148.385,148.385,148.33,148.35,224700000.0
2009-11-12 10:40:00,148.355,148.41,148.35,148.35,193700000.0
2009-11-12 10:41:00,148.35,148.41,148.345,148.4,211700000.0
2009-11-12 10:42:00,148.41,148.42,148.355,148.36,176000000.0
2009-11-12 10:43:00,148.36,148.395,148.35,148.39,130800000.0
2009-11-12 10:44:00,148.39,148.405,148.355,148.365,97700000.0
2009-11-12 10:45:00,148.365,148.44,148.355,148.395,155100000.0
2009-11-12 10:46:00,148.395,148.445,148.365,148.42,175100000.0
2009-11-12 10:47:00,148.42,148.42,148.365,148.4,191400000.0
2009-11-12 10:48:00,148.4,148.41,148.345,148.37,178200000.0
2009-11-12 10:49:00,148.37,148.43,148.37,148.43,153800000.0
2009-11-12 10:50:00,148.43,148.465,148.425,148.45,123300000.0
2009-11-12 10:51:00,148.44,148.45,148.4,148.4,141100000.0
2009-11-12 10:52:00,148.4,148.44,148.395,148.425,205000000.0
2009-11-12 10:53:00,148.425,148.485,148.425,148.465,197100000.0
2009-11-12 10:54:00,148.465,148.515,148.425,148.51,215700000.0
2009-11-12 10:55:00,148.515,148.635,148.515,148.6,187600000.0
2009-11-12 10:56:00,148.6,148.615,148.54,148.57,194100000.0
2009-11-12 10:57:00,148.57,148.67,148.57,148.65,214200000.0
2009-11-12 10:58:00,148.65,148.685,148.63,148.675,180400000.0
2009-11-12 10:59:00,148.675,148.72,148.52,148.55,218300000.0
2009-11-12 11:00:00,148.525,148.665,148.51,148.63,272900000.0
2009-11-12 11:01:00,148.625,148.635,148.575,148.6,191100000.0
2009-11-12 11:02:00,148.6,148.61,148.585,148.6,168900000.0
2009-11-12 11:03:00,148.6,148.625,148.58,148.58,137500000.0
2009-11-12 11:04:00,148.575,148.605,148.545,148.58,253200000.0
2009-11-12 11:05:00,148.58,148.625,148.555,148.565,181000000.0
2009-11-12 11:06:00,148.565,148.595,148.54,148.555,192300000.0
2009-11-12 11:07:00,148.555,148.56,148.5,148.5,182300000.0
2009-11-12 11:08:00,148.5,148.525,148.49,148.525,160900000.0
2009-11-12 11:09:00,148.525,148.565,148.51,148.545,162300000.0
2009-11-12 11:10:00,148.55,148.575,148.515,148.515,160700000.0
2009-11-12 11:11:00,148.515,148.55,148.49,148.55,194300000.0
2009-11-12 11:12:00,148.55,148.57,148.48,148.505,165700000.0
2009-11-12 11:13:00,148.505,148.505,148.415,148.445,236800000.0
2009-11-12 11:14:00,148.445,148.495,148.425,148.49,180800000.0
2009-11-12 11:15:00,148.485,148.51,148.47,148.485,233900000.0
2009-11-12 11:16:00,148.485,148.49,148.46,148.47,218600000.0
2009-11-12 11:17:00,148.465,148.485,148.445,148.445,165100000.0
2009-11-12 11:18:00,148.445,148.47,148.39,148.425,186600000.0
2009-11-12 11:19:00,148.43,148.43,148.4,148.4,203700000.0
2009-11-12 11:20:00,148.4,148.44,148.4,148.44,206100000.0
2009-11-12 11:21:00,148.44,148.44,148.37,148.375,199400000.0
2009-11-12 11:22:00,148.37,148.395,148.305,148.305,243300000.0
2009-11-12 11:23:00,148.305,148.365,148.275,148.36,209200000.0
2009-11-12 11:24:00,148.365,148.39,148.34,148.385,142000000.0
2009-11-12 11:25:00,148.385,148.385,148.245,148.25,171400000.0
2009-11-12 11:26:00,148.255,148.325,148.25,148.32,128300000.0
2009-11-12 11:27:00,148.32,148.345,148.32,148.34,127600000.0
2009-11-12 11:28:00,148.345,148.355,148.32,148.325,93700000.0
2009-11-12 11:29:00,148.325,148.36,148.315,148.34,152400000.0
2009-11-12 11:30:00,148.34,148.35,148.285,148.31,115200000.0
2009-11-12 11:31:00,148.31,148.355,148.29,148.35,107700000.0
2009-11-12 11:32:00,148.35,148.495,148.345,148.495,134400000.0
2009-11-12 11:33:00,148.495,148.515,148.475,148.475,160900000.0
2009-11-12 11:34:00,148.475,148.5,148.465,148.465,154400000.0
2009-11-12 11:35:00,148.46,148.47,148.435,148.445,129500000.0
2009-11-12 11:36:00,148.445,148.46,148.37,148.38,54800000.0
2009-11-12 11:37:00,148.38,148.405,148.36,148.385,142900000.0
2009-11-12 11:38:00,148.385,148.44,148.345,148.44,179400000.0
2009-11-12 11:39:00,148.44,148.475,148.415,148.44,137000000.0
2009-11-12 11:40:00,148.44,148.45,148.41,148.435,170200000.0
2009-11-12 11:41:00,148.43,148.52,148.43,148.51,195700000.0
2009-11-12 11:42:00,148.51,148.57,148.465,148.475,269500000.0
2009-11-12 11:43:00,148.475,148.495,148.47,148.485,138700000.0
2009-11-12 11:44:00,148.485,148.585,148.485,148.575,167800000.0
2009-11-12 11:45:00,148.575,148.635,148.535,148.54,157800000.0
2009-11-12 11:46:00,148.55,148.58,148.54,148.57,116600000.0
2009-11-12 11:47:00,148.57,148.575,148.55,148.56,155100000.0
2009-11-12 11:48:00,148.56,148.6,148.55,148.6,124800000.0
2009-11-12 11:49:00,148.6,148.625,148.59,148.615,199700000.0
2009-11-12 11:50:00,148.615,148.615,148.56,148.57,232400000.0
2009-11-12 11:51:00,148.575,148.61,148.55,148.58,179500000.0
2009-11-12 11:52:00,148.58,148.63,148.575,148.585,174900000.0
2009-11-12 11:53:00,148.585,148.595,148.56,148.56,98700000.0
2009-11-12 11:54:00,148.555,148.565,148.525,148.535,132400000.0
2009-11-12 11:55:00,148.54,148.58,148.54,148.565,133400000.0
2009-11-12 11:56:00,148.565,148.565,148.495,148.51,149100000.0
2009-11-12 11:57:00,148.51,148.52,148.44,148.47,103600000.0
2009-11-12 11:58:00,148.47,148.49,148.45,148.48,102900000.0
2009-11-12 11:59:00,148.475,148.5,148.46,148.47,147700000.0
2009-11-12 12:00:00,148.47,148.48,148.45,148.455,160900000.0
2009-11-12 12:01:00,148.46,148.48,148.425,148.455,172500000.0
2009-11-12 12:02:00,148.46,148.515,148.455,148.505,148300000.0
2009-11-12 12:03:00,148.52,148.595,148.495,148.57,136000000.0
2009-11-12 12:04:00,148.57,148.715,148.57,148.715,191800000.0
2009-11-12 12:05:00,148.72,148.745,148.665,148.67,188700000.0
2009-11-12 12:06:00,148.675,148.695,148.625,148.63,187600000.0
2009-11-12 12:07:00,148.63,148.685,148.63,148.68,133200000.0
2009-11-12 12:08:00,148.68,148.685,148.665,148.665,124300000.0
2009-11-12 12:09:00,148.665,148.685,148.665,148.67,98700000.0
2009-11-12 12:10:00,148.675,148.705,148.67,148.7,177100000.0
2009-11-12 12:11:00,148.7,148.735,148.7,148.72,139500000.0
2009-11-12 12:12:00,148.72,148.73,148.71,148.725,85800000.0
2009-11-12 12:13:00,148.725,148.86,148.715,148.835,198400001.0
2009-11-12 12:14:00,148.86,148.87,148.805,148.83,280400000.0
2009-11-12 12:15:00,148.83,148.845,148.795,148.82,253200000.0
2009-11-12 12:16:00,148.81,148.915,148.795,148.905,186900000.0
2009-11-12 12:17:00,148.9,148.93,148.865,148.93,281600000.0
2009-11-12 12:18:00,148.935,148.98,148.93,148.97,186900000.0
2009-11-12 12:19:00,148.97,149.03,148.965,148.98,244300000.0
2009-11-12 12:20:00,148.98,148.98,148.925,148.94,161000000.0
2009-11-12 12:21:00,148.94,148.94,148.905,148.915,129200000.0
2009-11-12 12:22:00,148.915,148.96,148.875,148.895,234400000.0
2009-11-12 12:23:00,148.895,148.915,148.87,148.885,262400000.0
2009-11-12 12:24:00,148.88,148.91,148.85,148.89,226700000.0
2009-11-12 12:25:00,148.89,148.89,148.815,148.815,280400000.0
2009-11-12 12:26:00,148.805,148.83,148.76,148.82,225200000.0
2009-11-12 12:27:00,148.82,148.825,148.77,148.77,223200000.0
2009-11-12 12:28:00,148.77,148.805,148.755,148.79,146400000.0
2009-11-12 12:29:00,148.78,148.78,148.73,148.73,167000000.0
2009-11-12 12:30:00,148.725,148.82,148.72,148.82,180600000.0
2009-11-12 12:31:00,148.83,148.955,148.82,148.935,140600000.0
2009-11-12 12:32:00,148.93,148.93,148.875,148.875,127700000.0
2009-11-12 12:33:00,148.87,148.87,148.795,148.85,191100000.0
2009-11-12 12:34:00,148.85,148.85,148.815,148.84,79100000.0
2009-11-12 12:35:00,148.835,148.88,148.835,148.88,112600000.0
2009-11-12 12:36:00,148.88,148.885,148.795,148.805,166900000.0
2009-11-12 12:37:00,148.81,148.81,148.645,148.67,224800000.0
2009-11-12 12:38:00,148.67,148.715,148.635,148.635,206600000.0
2009-11-12 12:39:00,148.635,148.635,148.575,148.575,228700000.0
2009-11-12 12:40:00,148.575,148.63,148.555,148.575,290300000.0
2009-11-12 12:41:00,148.575,148.59,148.565,148.57,136500000.0
2009-11-12 12:42:00,148.575,148.575,148.53,148.56,198000000.0
2009-11-12 12:43:00,148.56,148.615,148.56,148.605,130300000.0
2009-11-12 12:44:00,148.605,148.63,148.605,148.625,119800000.0
2009-11-12 12:45:00,148.63,148.645,148.615,148.64,128500000.0
2009-11-12 12:46:00,148.64,148.655,148.63,148.645,168000000.0
2009-11-12 12:47:00,148.645,148.67,148.645,148.655,94100000.0
2009-11-12 12:48:00,148.655,148.665,148.615,148.615,71600000.0
2009-11-12 12:49:00,148.615,148.65,148.605,148.645,136900000.0
2009-11-12 12:50:00,148.645,148.645,148.595,148.595,97900000.0
2009-11-12 12:51:00,148.59,148.6,148.52,148.565,285600000.0
2009-11-12 12:52:00,148.565,148.585,148.525,148.54,307400000.0
2009-11-12 12:53:00,148.54,148.575,148.515,148.55,206300000.0
2009-11-12 12:54:00,148.55,148.62,148.55,148.61,240100000.0
2009-11-12 12:55:00,148.61,148.61,148.55,148.555,106000000.0
2009-11-12 12:56:00,148.555,148.555,148.535,148.54,173300000.0
2009-11-12 12:57:00,148.55,148.56,148.53,148.53,117000000.0
2009-11-12 12:58:00,148.53,148.565,148.52,148.555,151600000.0
2009-11-12 12:59:00,148.555,148.63,148.545,148.63,282100000.0
2009-11-12 13:00:00,148.63,148.735,148.615,148.73,223400000.0
2009-11-12 13:01:00,148.715,148.755,148.715,148.735,218700000.0
2009-11-12 13:02:00,148.74,148.785,148.74,148.76,169100000.0
2009-11-12 13:03:00,148.76,148.775,148.74,148.775,227800000.0
2009-11-12 13:04:00,148.775,148.79,148.745,148.76,87100000.0
2009-11-12 13:05:00,148.76,148.825,148.76,148.825,199600000.0
2009-11-12 13:06:00,148.825,148.84,148.82,148.83,131600000.0
2009-11-12 13:07:00,148.83,148.855,148.805,148.845,307300000.0
2009-11-12 13:08:00,148.845,148.865,148.835,148.85,310900000.0
2009-11-12 13:09:00,148.85,148.87,148.845,148.86,189500000.0
2009-11-12 13:10:00,148.87,148.88,148.83,148.83,123200000.0
2009-11-12 13:11:00,148.83,148.84,148.765,148.78,142500000.0
2009-11-12 13:12:00,148.785,148.785,148.73,148.745,238600000.0
2009-11-12 13:13:00,148.745,148.75,148.715,148.72,248100000.0
2009-11-12 13:14:00,148.72,148.72,148.705,148.715,66200000.0
2009-11-12 13:15:00,148.715,148.715,148.67,148.68,81000000.0
2009-11-12 13:16:00,148.68,148.705,148.675,148.695,68600000.0
2009-11-12 13:17:00,148.695,148.71,148.69,148.71,150800000.0
2009-11-12 13:18:00,148.71,148.74,148.705,148.73,83300000.0
2009-11-12 13:19:00,148.73,148.73,148.665,148.7,221500000.0
2009-11-12 13:20:00,148.71,148.74,148.71,148.73,151400000.0
2009-11-12 13:21:00,148.73,148.73,148.71,148.715,111100000.0
2009-11-12 13:22:00,148.71,148.72,148.705,148.71,79200000.0
2009-11-12 13:23:00,148.71,148.72,148.69,148.69,89600000.0
2009-11-12 13:24:00,148.69,148.71,148.685,148.7,162300000.0
2009-11-12 13:25:00,148.7,148.71,148.685,148.685,52000000.0
2009-11-12 13:26:00,148.68,148.69,148.68,148.685,23100000.0
2009-11-12 13:27:00,148.685,148.685,148.67,148.675,46000000.0
2009-11-12 13:28:00,148.675,148.7,148.675,148.68,52800000.0
2009-11-12 13:29:00,148.68,148.695,148.67,148.695,117500000.0
2009-11-12 13:30:00,148.69,148.695,148.665,148.68,73200000.0
2009-11-12 13:31:00,148.68,148.71,148.67,148.695,156100000.0
2009-11-12 13:32:00,148.695,148.73,148.685,148.73,181700000.0
2009-11-12 13:33:00,148.73,148.74,148.7,148.735,179700000.0
2009-11-12 13:34:00,148.73,148.74,148.64,148.655,159000000.0
2009-11-12 13:35:00,148.655,148.66,148.61,148.615,161900000.0
2009-11-12 13:36:00,148.61,148.62,148.59,148.615,251400000.0
2009-11-12 13:37:00,148.615,148.65,148.615,148.645,116700000.0
2009-11-12 13:38:00,148.65,148.735,148.65,148.73,163200000.0
2009-11-12 13:39:00,148.73,148.775,148.73,148.75,239500000.0
2009-11-12 13:40:00,148.745,148.75,148.7,148.7,110500000.0
2009-11-12 13:41:00,148.695,148.7,148.68,148.68,150600000.0
2009-11-12 13:42:00,148.68,148.72,148.68,148.72,192700000.0
2009-11-12 13:43:00,148.715,148.75,148.715,148.73,130500000.0
2009-11-12 13:44:00,148.735,148.75,148.73,148.735,163600000.0
2009-11-12 13:45:00,148.735,148.785,148.735,148.76,240400000.0
2009-11-12 13:46:00,148.76,148.78,148.74,148.76,166300000.0
2009-11-12 13:47:00,148.76,148.76,148.735,148.745,98800000.0
2009-11-12 13:48:00,148.74,148.79,148.735,148.79,147000000.0
2009-11-12 13:49:00,148.79,148.8,148.785,148.79,65500000.0
2009-11-12 13:50:00,148.79,148.79,148.77,148.775,100800000.0
2009-11-12 13:51:00,148.775,148.82,148.775,148.805,115100000.0
2009-11-12 13:52:00,148.805,148.815,148.765,148.765,63500000.0
2009-11-12 13:53:00,148.765,148.795,148.76,148.77,103700000.0
2009-11-12 13:54:00,148.775,148.84,148.77,148.79,149400000.0
2009-11-12 13:55:00,148.79,148.81,148.755,148.755,150800000.0
2009-11-12 13:56:00,148.76,148.805,148.715,148.72,135300000.0
2009-11-12 13:57:00,148.72,148.75,148.72,148.725,121000000.0
2009-11-12 13:58:00,148.725,148.74,148.71,148.725,107100000.0
2009-11-12 13:59:00,148.73,148.745,148.72,148.725,67200000.0
2009-11-12 14:00:00,148.725,148.78,148.71,148.78,117500000.0
2009-11-12 14:01:00,148.78,148.82,148.775,148.815,100300000.0
2009-11-12 14:02:00,148.815,148.865,148.81,148.845,173700000.0
2009-11-12 14:03:00,148.845,148.845,148.785,148.835,284200000.0
2009-11-12 14:04:00,148.835,148.905,148.835,148.905,267300000.0
2009-11-12 14:05:00,148.91,148.92,148.845,148.845,136900000.0
2009-11-12 14:06:00,148.845,148.875,148.825,148.875,188000000.0
2009-11-12 14:07:00,148.88,148.88,148.84,148.85,119500000.0
2009-11-12 14:08:00,148.85,148.865,148.835,148.855,100400000.0
2009-11-12 14:09:00,148.855,148.86,148.805,148.81,160700000.0
2009-11-12 14:10:00,148.81,148.825,148.795,148.795,82700000.0
2009-11-12 14:11:00,148.795,148.855,148.795,148.855,132400000.0
2009-11-12 14:12:00,148.845,148.865,148.83,148.865,132000000.0
2009-11-12 14:13:00,148.865,148.865,148.825,148.825,128900000.0
2009-11-12 14:14:00,148.825,148.85,148.825,148.85,14400000.0
2009-11-12 14:15:00,148.85,148.85,148.82,148.825,105500000.0
2009-11-12 14:16:00,148.825,148.87,148.805,148.87,232600000.0
2009-11-12 14:17:00,148.87,148.875,148.845,148.845,131500000.0
2009-11-12 14:18:00,148.845,148.855,148.815,148.83,149500000.0
2009-11-12 14:19:00,148.83,148.855,148.83,148.85,88300000.0
2009-11-12 14:20:00,148.845,148.855,148.82,148.82,97700000.0
2009-11-12 14:21:00,148.82,148.845,148.775,148.8,251700000.0
2009-11-12 14:22:00,148.8,148.81,148.775,148.775,118200000.0
2009-11-12 14:23:00,148.775,148.775,148.595,148.66,239900000.0
2009-11-12 14:24:00,148.66,148.685,148.62,148.64,250900000.0
2009-11-12 14:25:00,148.645,148.695,148.605,148.685,252300000.0
2009-11-12 14:26:00,148.685,148.715,148.66,148.715,231200000.0
2009-11-12 14:27:00,148.71,148.725,148.7,148.705,81100000.0
2009-11-12 14:28:00,148.705,148.795,148.7,148.75,225700000.0
2009-11-12 14:29:00,148.75,148.79,148.75,148.785,188600000.0
2009-11-12 14:30:00,148.785,148.825,148.765,148.78,277700000.0
2009-11-12 14:31:00,148.78,148.785,148.705,148.745,255600000.0
2009-11-12 14:32:00,148.72,148.765,148.65,148.755,281400000.0
2009-11-12 14:33:00,148.765,148.825,148.75,148.76,269700000.0
2009-11-12 14:34:00,148.765,148.815,148.75,148.79,194200000.0
2009-11-12 14:35:00,148.79,148.82,148.75,148.75,217600000.0
2009-11-12 14:36:00,148.75,148.88,148.74,148.795,259700000.0
2009-11-12 14:37:00,148.795,148.8,148.67,148.755,211400000.0
2009-11-12 14:38:00,148.765,148.78,148.72,148.78,242100000.0
2009-11-12 14:39:00,148.78,148.795,148.74,148.765,364100000.0
2009-11-12 14:40:00,148.765,148.79,148.75,148.75,371000000.0
2009-11-12 14:41:00,148.75,148.785,148.72,148.77,235700000.0
2009-11-12 14:42:00,148.765,148.815,148.67,148.71,260500000.0
2009-11-12 14:43:00,148.71,148.715,148.675,148.685,353700000.0
2009-11-12 14:44:00,148.685,148.69,148.67,148.685,236900000.0
2009-11-12 14:45:00,148.685,148.695,148.65,148.675,127200000.0
2009-11-12 14:46:00,148.67,148.74,148.665,148.69,156100000.0
2009-11-12 14:47:00,148.67,148.785,148.67,148.72,216900000.0
2009-11-12 14:48:00,148.715,148.73,148.705,148.715,171400000.0
2009-11-12 14:49:00,148.73,148.745,148.71,148.745,122600000.0
2009-11-12 14:50:00,148.745,148.775,148.715,148.715,178000000.0
2009-11-12 14:51:00,148.715,148.74,148.68,148.685,226300000.0
2009-11-12 14:52:00,148.685,148.75,148.685,148.685,53700000.0
2009-11-12 14:53:00,148.685,148.735,148.685,148.73,125600000.0
2009-11-12 14:54:00,148.73,148.735,148.695,148.715,251800000.0
2009-11-12 14:55:00,148.715,148.745,148.71,148.735,155000000.0
2009-11-12 14:56:00,148.735,148.76,148.73,148.75,81600000.0
2009-11-12 14:57:00,148.75,148.79,148.745,148.785,131400000.0
2009-11-12 14:58:00,148.785,148.83,148.785,148.795,159600000.0
2009-11-12 14:59:00,148.8,148.8,148.75,148.775,210900000.0
2009-11-12 15:00:00,148.775,148.83,148.76,148.815,297500000.0
2009-11-12 15:01:00,148.815,148.815,148.775,148.78,122800000.0
2009-11-12 15:02:00,148.775,148.825,148.775,148.81,111200000.0
2009-11-12 15:03:00,148.815,148.845,148.79,148.845,104200000.0
2009-11-12 15:04:00,148.845,148.94,148.84,148.935,292000000.0
2009-11-12 15:05:00,148.925,148.97,148.925,148.96,140600000.0
2009-11-12 15:06:00,148.96,148.98,148.93,148.96,223300000.0
2009-11-12 15:07:00,148.96,148.96,148.895,148.9,199600000.0
2009-11-12 15:08:00,148.905,148.935,148.9,148.91,191700000.0
2009-11-12 15:09:00,148.91,148.935,148.875,148.89,108300000.0
2009-11-12 15:10:00,148.89,148.92,148.87,148.92,135800000.0
2009-11-12 15:11:00,148.92,148.935,148.89,148.895,101600000.0
2009-11-12 15:12:00,148.895,148.915,148.89,148.915,114300000.0
2009-11-12 15:13:00,148.915,148.915,148.88,148.89,162300000.0
2009-11-12 15:14:00,148.88,148.905,148.87,148.905,246100000.0
2009-11-12 15:15:00,148.905,148.915,148.88,148.91,238800000.0
2009-11-12 15:16:00,148.91,148.95,148.89,148.91,175700000.0
2009-11-12 15:17:00,148.9,148.935,148.895,148.895,214900000.0
2009-11-12 15:18:00,148.895,148.925,148.875,148.88,184900000.0
2009-11-12 15:19:00,148.88,148.9,148.875,148.875,157800000.0
2009-11-12 15:20:00,148.88,148.955,148.88,148.95,168800000.0
2009-11-12 15:21:00,148.95,149.04,148.945,149.015,218400000.0
2009-11-12 15:22:00,149.02,149.02,148.97,148.975,108100000.0
2009-11-12 15:23:00,148.98,149.02,148.975,149.01,127400000.0
2009-11-12 15:24:00,149.01,149.11,149.01,149.095,261700000.0
2009-11-12 15:25:00,149.095,149.18,149.095,149.17,251800000.0
2009-11-12 15:26:00,149.185,149.31,149.165,149.23,293300000.0
2009-11-12 15:27:00,149.22,149.25,149.185,149.21,308100000.0
2009-11-12 15:28:00,149.215,149.25,149.205,149.25,178800000.0
2009-11-12 15:29:00,149.255,149.295,149.205,149.21,221600000.0
2009-11-12 15:30:00,149.235,149.53,149.225,149.5,253000000.0
2009-11-12 15:31:00,149.495,149.495,149.26,149.295,241100000.0
2009-11-12 15:32:00,149.3,149.38,149.27,149.37,189600000.0
2009-11-12 15:33:00,149.37,149.395,149.325,149.335,260700000.0
2009-11-12 15:34:00,149.345,149.38,149.23,149.23,195700000.0
2009-11-12 15:35:00,149.225,149.3,149.22,149.295,355600000.0
2009-11-12 15:36:00,149.295,149.365,149.275,149.34,169900000.0
2009-11-12 15:37:00,149.34,149.39,149.325,149.325,231300000.0
2009-11-12 15:38:00,149.32,149.395,149.295,149.38,202800000.0
2009-11-12 15:39:00,149.375,149.375,149.315,149.315,147000000.0
2009-11-12 15:40:00,149.32,149.39,149.32,149.36,144900000.0
2009-11-12 15:41:00,149.365,149.39,149.33,149.345,244600000.0
2009-11-12 15:42:00,149.34,149.385,149.31,149.385,274900000.0
2009-11-12 15:43:00,149.385,149.42,149.36,149.37,265700000.0
2009-11-12 15:44:00,149.37,149.395,149.365,149.38,160600000.0
2009-11-12 15:45:00,149.39,149.39,149.3,149.31,166500000.0
2009-11-12 15:46:00,149.315,149.33,149.29,149.3,117500000.0
2009-11-12 15:47:00,149.3,149.315,149.255,149.29,129200000.0
2009-11-12 15:48:00,149.295,149.31,149.265,149.265,93000000.0
2009-11-12 15:49:00,149.26,149.295,149.26,149.285,147700000.0
2009-11-12 15:50:00,149.285,149.305,149.25,149.25,96300000.0
2009-11-12 15:51:00,149.25,149.265,149.2,149.2,120800000.0
2009-11-12 15:52:00,149.195,149.23,149.19,149.21,131600000.0
2009-11-12 15:53:00,149.21,149.24,149.205,149.225,116300000.0
2009-11-12 15:54:00,149.225,149.26,149.225,149.235,102900000.0
2009-11-12 15:55:00,149.235,149.28,149.225,149.235,92900000.0
2009-11-12 15:56:00,149.235,149.265,149.23,149.23,97200000.0
2009-11-12 15:57:00,149.23,149.23,149.16,149.18,195700000.0
2009-11-12 15:58:00,149.175,149.265,149.175,149.245,218000000.0
2009-11-12 15:59:00,149.245,149.25,149.2,149.225,252400000.0
2009-11-12 16:00:00,149.22,149.29,149.22,149.27,173500000.0
2009-11-12 16:01:00,149.27,149.325,149.27,149.295,227700000.0
2009-11-12 16:02:00,149.295,149.355,149.295,149.355,183100000.0
2009-11-12 16:03:00,149.365,149.41,149.34,149.41,215900000.0
2009-11-12 16:04:00,149.4,149.43,149.39,149.4,239900000.0
2009-11-12 16:05:00,149.405,149.425,149.385,149.415,162700000.0
2009-11-12 16:06:00,149.415,149.54,149.41,149.51,211400000.0
2009-11-12 16:07:00,149.525,149.615,149.505,149.615,361700000.0
2009-11-12 16:08:00,149.625,149.665,149.61,149.645,348300000.0
2009-11-12 16:09:00,149.64,149.705,149.64,149.665,215600000.0
2009-11-12 16:10:00,149.665,149.72,149.64,149.715,354500000.0
2009-11-12 16:11:00,149.725,149.725,149.625,149.66,332500000.0
2009-11-12 16:12:00,149.66,149.66,149.51,149.52,390000000.0
2009-11-12 16:13:00,149.52,149.58,149.51,149.57,409900000.0
2009-11-12 16:14:00,149.585,149.625,149.57,149.6,345800000.0
2009-11-12 16:15:00,149.6,149.605,149.57,149.57,234200000.0
2009-11-12 16:16:00,149.57,149.575,149.54,149.54,192300000.0
2009-11-12 16:17:00,149.555,149.585,149.555,149.58,173200000.0
2009-11-12 16:18:00,149.58,149.62,149.58,149.6,172300000.0
2009-11-12 16:19:00,149.605,149.645,149.605,149.63,227600000.0
2009-11-12 16:20:00,149.63,149.665,149.615,149.625,391900000.0
2009-11-12 16:21:00,149.63,149.645,149.6,149.605,182600000.0
2009-11-12 16:22:00,149.6,149.665,149.59,149.665,283800000.0
2009-11-12 16:23:00,149.67,149.685,149.64,149.64,327100000.0
2009-11-12 16:24:00,149.645,149.715,149.64,149.67,349300000.0
2009-11-12 16:25:00,149.67,149.67,149.64,149.64,362900000.0
2009-11-12 16:26:00,149.64,149.685,149.595,149.665,306700000.0
2009-11-12 16:27:00,149.67,149.7,149.65,149.67,296000000.0
2009-11-12 16:28:00,149.67,149.695,149.665,149.675,194100000.0
2009-11-12 16:29:00,149.68,149.695,149.605,149.615,256400000.0
2009-11-12 16:30:00,149.62,149.7,149.62,149.685,332400000.0
2009-11-12 16:31:00,149.685,149.71,149.645,149.66,251500000.0
2009-11-12 16:32:00,149.66,149.675,149.6,149.625,284900000.0
2009-11-12 16:33:00,149.625,149.63,149.595,149.595,418200000.0
2009-11-12 16:34:00,149.595,149.605,149.515,149.53,248600000.0
2009-11-12 16:35:00,149.53,149.53,149.435,149.46,238800000.0
2009-11-12 16:36:00,149.46,149.525,149.45,149.515,284000000.0
2009-11-12 16:37:00,149.52,149.52,149.415,149.435,299700000.0
2009-11-12 16:38:00,149.435,149.435,149.345,149.35,267900000.0
2009-11-12 16:39:00,149.355,149.36,149.325,149.355,345200000.0
2009-11-12 16:40:00,149.355,149.385,149.315,149.36,289300000.0
2009-11-12 16:41:00,149.375,149.395,149.325,149.395,232700000.0
2009-11-12 16:42:00,149.405,149.565,149.385,149.495,297000000.0
2009-11-12 16:43:00,149.505,149.505,149.405,149.41,358000000.0
2009-11-12 16:44:00,149.41,149.46,149.41,149.415,384200000.0
2009-11-12 16:45:00,149.41,149.455,149.34,149.34,284200000.0
2009-11-12 16:46:00,149.34,149.42,149.34,149.42,199300000.0
2009-11-12 16:47:00,149.42,149.42,149.355,149.38,322800000.0
2009-11-12 16:48:00,149.39,149.495,149.37,149.485,223800000.0
2009-11-12 16:49:00,149.485,149.505,149.41,149.44,275700000.0
2009-11-12 16:50:00,149.44,149.46,149.415,149.44,273000000.0
2009-11-12 16:51:00,149.44,149.515,149.425,149.515,315200000.0
2009-11-12 16:52:00,149.51,149.55,149.51,149.53,321300000.0
2009-11-12 16:53:00,149.515,149.58,149.515,149.555,276800000.0
2009-11-12 16:54:00,149.555,149.57,149.54,149.54,230500000.0
2009-11-12 16:55:00,149.54,149.595,149.54,149.595,339300000.0
2009-11-12 16:56:00,149.605,149.605,149.53,149.545,345200000.0
2009-11-12 16:57:00,149.55,149.6,149.52,149.54,292800000.0
2009-11-12 16:58:00,149.54,149.57,149.53,149.57,213600000.0
2009-11-12 16:59:00,149.57,149.58,149.545,149.545,227000000.0
2009-11-12 17:00:00,149.545,149.595,149.515,149.515,253500000.0
2009-11-12 17:01:00,149.5,149.545,149.48,149.515,273900000.0
2009-11-12 17:02:00,149.515,149.54,149.485,149.485,226900000.0
2009-11-12 17:03:00,149.485,149.485,149.445,149.45,218300000.0
2009-11-12 17:04:00,149.45,149.46,149.445,149.455,545300000.0
2009-11-12 17:05:00,149.455,149.47,149.395,149.455,450000000.0
2009-11-12 17:06:00,149.455,149.465,149.395,149.395,251900000.0
2009-11-12 17:07:00,149.395,149.455,149.395,149.445,317500000.0
2009-11-12 17:08:00,149.445,149.46,149.37,149.45,586600000.0
2009-11-12 17:09:00,149.45,149.535,149.45,149.46,244400000.0
2009-11-12 17:10:00,149.46,149.475,149.395,149.465,296300000.0
2009-11-12 17:11:00,149.47,149.51,149.415,149.51,339900000.0
2009-11-12 17:12:00,149.51,149.54,149.485,149.54,304000000.0
2009-11-12 17:13:00,149.53,149.545,149.48,149.545,264700000.0
2009-11-12 17:14:00,149.535,149.61,149.505,149.61,306700000.0
2009-11-12 17:15:00,149.61,149.62,149.525,149.56,311500000.0
2009-11-12 17:16:00,149.56,149.625,149.555,149.6,261100000.0
2009-11-12 17:17:00,149.6,149.61,149.565,149.575,170300000.0
2009-11-12 17:18:00,149.575,149.575,149.525,149.525,228100000.0
2009-11-12 17:19:00,149.525,149.525,149.4,149.475,397100000.0
2009-11-12 17:20:00,149.47,149.515,149.43,149.48,336400000.0
2009-11-12 17:21:00,149.48,149.52,149.425,149.52,349800000.0
2009-11-12 17:22:00,149.52,149.565,149.51,149.535,280600000.0
2009-11-12 17:23:00,149.535,149.6,149.53,149.54,267100000.0
2009-11-12 17:24:00,149.54,149.66,149.54,149.66,243700000.0
2009-11-12 17:25:00,149.66,149.685,149.6,149.615,277100000.0
2009-11-12 17:26:00,149.61,149.635,149.565,149.625,280600000.0
2009-11-12 17:27:00,149.635,149.67,149.61,149.67,224600000.0
2009-11-12 17:28:00,149.675,149.725,149.67,149.725,288500000.0
2009-11-12 17:29:00,149.72,149.72,149.69,149.705,213900000.0
2009-11-12 17:30:00,149.71,149.715,149.66,149.7,358200000.0
2009-11-12 17:31:00,149.7,149.705,149.645,149.68,229400000.0
2009-11-12 17:32:00,149.675,149.71,149.66,149.695,193200000.0
2009-11-12 17:33:00,149.695,149.735,149.675,149.695,196300000.0
2009-11-12 17:34:00,149.7,149.75,149.68,149.745,220300000.0
2009-11-12 17:35:00,149.74,149.745,149.7,149.74,233800000.0
2009-11-12 17:36:00,149.735,149.75,149.725,149.75,269000000.0
2009-11-12 17:37:00,149.75,149.785,149.75,149.76,240000000.0
2009-11-12 17:38:00,149.76,149.81,149.745,149.795,209400000.0
2009-11-12 17:39:00,149.795,149.83,149.785,149.795,244700000.0
2009-11-12 17:40:00,149.795,149.925,149.785,149.87,290800000.0
2009-11-12 17:41:00,149.865,149.89,149.83,149.835,211400000.0
2009-11-12 17:42:00,149.835,149.91,149.835,149.88,267800000.0
2009-11-12 17:43:00,149.88,149.905,149.845,149.905,224000000.0
2009-11-12 17:44:00,149.91,149.93,149.89,149.91,237200000.0
2009-11-12 17:45:00,149.91,149.925,149.88,149.905,231300000.0
2009-11-12 17:46:00,149.905,149.93,149.9,149.905,222100000.0
2009-11-12 17:47:00,149.905,149.905,149.835,149.84,187900000.0
2009-11-12 17:48:00,149.84,149.84,149.81,149.82,258500000.0
2009-11-12 17:49:00,149.82,149.835,149.74,149.74,429800000.0
2009-11-12 17:50:00,149.745,149.82,149.725,149.81,204100000.0
2009-11-12 17:51:00,149.81,149.81,149.715,149.74,240900000.0
2009-11-12 17:52:00,149.735,149.76,149.71,149.73,288000000.0
2009-11-12 17:53:00,149.73,149.745,149.71,149.74,207200000.0
2009-11-12 17:54:00,149.74,149.745,149.695,149.72,291300000.0
2009-11-12 17:55:00,149.725,149.74,149.71,149.725,178900000.0
2009-11-12 17:56:00,149.72,149.74,149.68,149.69,492500000.0
2009-11-12 17:57:00,149.7,149.705,149.64,149.65,570900000.0
2009-11-12 17:58:00,149.65,149.675,149.645,149.66,221800000.0
2009-11-12 17:59:00,149.66,149.735,149.65,149.725,333900000.0
2009-11-12 18:00:00,149.725,149.77,149.705,149.76,281400000.0
2009-11-12 18:01:00,149.76,149.78,149.635,149.695,248000000.0
2009-11-12 18:02:00,149.695,149.725,149.65,149.685,273500000.0
2009-11-12 18:03:00,149.685,149.74,149.68,149.725,254200000.0
2009-11-12 18:04:00,149.73,149.745,149.705,149.735,215700000.0
2009-11-12 18:05:00,149.735,149.755,149.7,149.72,207200000.0
2009-11-12 18:06:00,149.72,149.72,149.625,149.65,203200000.0
2009-11-12 18:07:00,149.66,149.685,149.63,149.66,234200000.0
2009-11-12 18:08:00,149.685,149.685,149.595,149.64,347100000.0
2009-11-12 18:09:00,149.64,149.67,149.62,149.665,220100000.0
2009-11-12 18:10:00,149.665,149.68,149.61,149.615,243600000.0
2009-11-12 18:11:00,149.615,149.64,149.55,149.555,332300000.0
2009-11-12 18:12:00,149.555,149.555,149.505,149.515,507100000.0
2009-11-12 18:13:00,149.515,149.52,149.455,149.485,512100000.0
2009-11-12 18:14:00,149.485,149.485,149.425,149.435,295100000.0
2009-11-12 18:15:00,149.43,149.455,149.415,149.42,352500000.0
2009-11-12 18:16:00,149.42,149.48,149.42,149.47,221600000.0
2009-11-12 18:17:00,149.475,149.61,149.475,149.555,248200000.0
2009-11-12 18:18:00,149.55,149.555,149.515,149.525,140000000.0
2009-11-12 18:19:00,149.525,149.545,149.5,149.54,214100000.0
2009-11-12 18:20:00,149.54,149.57,149.445,149.455,284300000.0
2009-11-12 18:21:00,149.45,149.51,149.45,149.47,249300000.0
2009-11-12 18:22:00,149.47,149.47,149.42,149.435,222600000.0
2009-11-12 18:23:00,149.43,149.505,149.43,149.49,197200000.0
2009-11-12 18:24:00,149.49,149.56,149.49,149.525,196500000.0
2009-11-12 18:25:00,149.525,149.54,149.495,149.495,275300000.0
2009-11-12 18:26:00,149.495,149.505,149.475,149.48,196200000.0
2009-11-12 18:27:00,149.475,149.48,149.455,149.465,171500000.0
2009-11-12 18:28:00,149.465,149.47,149.395,149.395,367900000.0
2009-11-12 18:29:00,149.395,149.425,149.395,149.395,244300000.0
2009-11-12 18:30:00,149.395,149.395,149.335,149.34,255900000.0
2009-11-12 18:31:00,149.34,149.36,149.305,149.315,289100000.0
2009-11-12 18:32:00,149.315,149.395,149.315,149.355,306100000.0
2009-11-12 18:33:00,149.355,149.365,149.32,149.355,239300000.0
2009-11-12 18:34:00,149.355,149.38,149.335,149.37,242500000.0
2009-11-12 18:35:00,149.37,149.37,149.31,149.35,234400000.0
2009-11-12 18:36:00,149.345,149.35,149.27,149.275,209200000.0
2009-11-12 18:37:00,149.285,149.335,149.285,149.305,184000000.0
2009-11-12 18:38:00,149.3,149.4,149.295,149.36,238600000.0
2009-11-12 18:39:00,149.365,149.42,149.36,149.42,287300000.0
2009-11-12 18:40:00,149.415,149.42,149.35,149.37,191100000.0
2009-11-12 18:41:00,149.37,149.37,149.32,149.37,104100000.0
2009-11-12 18:42:00,149.36,149.36,149.35,149.355,63300000.0
2009-11-12 18:43:00,149.35,149.365,149.345,149.35,83000000.0
2009-11-12 18:44:00,149.35,149.425,149.345,149.415,227600000.0
2009-11-12 18:45:00,149.415,149.47,149.41,149.455,190600000.0
2009-11-12 18:46:00,149.455,149.505,149.45,149.485,126100000.0
2009-11-12 18:47:00,149.485,149.485,149.465,149.475,179100000.0
2009-11-12 18:48:00,149.475,149.49,149.405,149.405,223600000.0
2009-11-12 18:49:00,149.4,149.44,149.4,149.435,161000000.0
2009-11-12 18:50:00,149.435,149.475,149.43,149.455,233400000.0
2009-11-12 18:51:00,149.46,149.51,149.46,149.48,196000000.0
2009-11-12 18:52:00,149.475,149.48,149.465,149.48,136900000.0
2009-11-12 18:53:00,149.48,149.49,149.44,149.49,122400000.0
2009-11-12 18:54:00,149.49,149.49,149.42,149.42,198500000.0
2009-11-12 18:55:00,149.425,149.43,149.365,149.395,176800000.0
2009-11-12 18:56:00,149.395,149.48,149.39,149.48,202400000.0
2009-11-12 18:57:00,149.48,149.49,149.455,149.455,83300000.0
2009-11-12 18:58:00,149.455,149.48,149.42,149.465,191500000.0
2009-11-12 18:59:00,149.465,149.57,149.465,149.57,186100000.0
2009-11-12 19:00:00,149.585,149.59,149.56,149.57,170900000.0
2009-11-12 19:01:00,149.57,149.57,149.52,149.54,177400000.0
2009-11-12 19:02:00,149.54,149.57,149.515,149.55,232800000.0
2009-11-12 19:03:00,149.555,149.6,149.555,149.6,151900000.0
2009-11-12 19:04:00,149.6,149.625,149.58,149.595,179900000.0
2009-11-12 19:05:00,149.595,149.595,149.55,149.58,165400000.0
2009-11-12 19:06:00,149.595,149.69,149.59,149.685,173000000.0
2009-11-12 19:07:00,149.71,149.74,149.595,149.63,231600000.0
2009-11-12 19:08:00,149.63,149.665,149.62,149.655,128800000.0
2009-11-12 19:09:00,149.655,149.73,149.655,149.72,207800000.0
2009-11-12 19:10:00,149.72,149.74,149.705,149.715,189100000.0
2009-11-12 19:11:00,149.715,149.73,149.685,149.705,143400000.0
2009-11-12 19:12:00,149.7,149.725,149.675,149.68,192100000.0
2009-11-12 19:13:00,149.68,149.7,149.675,149.675,136100000.0
2009-11-12 19:14:00,149.675,149.69,149.645,149.645,151700000.0
2009-11-12 19:15:00,149.645,149.645,149.62,149.63,126500000.0
2009-11-12 19:16:00,149.63,149.685,149.63,149.685,150100000.0
2009-11-12 19:17:00,149.69,149.745,149.69,149.73,178700000.0
2009-11-12 19:18:00,149.73,149.73,149.67,149.72,209200000.0
2009-11-12 19:19:00,149.72,149.725,149.68,149.685,132600000.0
2009-11-12 19:20:00,149.69,149.73,149.69,149.72,157300000.0
2009-11-12 19:21:00,149.72,149.73,149.72,149.73,128000000.0
2009-11-12 19:22:00,149.73,149.75,149.73,149.745,140400000.0
2009-11-12 19:23:00,149.745,149.75,149.7,149.7,141600000.0
2009-11-12 19:24:00,149.695,149.72,149.665,149.72,201800000.0
2009-11-12 19:25:00,149.72,149.72,149.68,149.685,112700000.0
2009-11-12 19:26:00,149.685,149.695,149.68,149.685,98900000.0
2009-11-12 19:27:00,149.675,149.69,149.675,149.685,49400000.0
2009-11-12 19:28:00,149.68,149.715,149.655,149.71,83600000.0
2009-11-12 19:29:00,149.705,149.71,149.695,149.7,98400000.0
2009-11-12 19:30:00,149.7,149.7,149.665,149.685,157000000.0
2009-11-12 19:31:00,149.685,149.695,149.65,149.66,134700000.0
2009-11-12 19:32:00,149.67,149.69,149.66,149.66,171400000.0
2009-11-12 19:33:00,149.665,149.665,149.605,149.615,119600000.0
2009-11-12 19:34:00,149.615,149.66,149.61,149.64,176200000.0
2009-11-12 19:35:00,149.635,149.71,149.635,149.705,186100000.0
2009-11-12 19:36:00,149.705,149.725,149.7,149.72,66200000.0
2009-11-12 19:37:00,149.72,149.72,149.695,149.7,125700000.0
2009-11-12 19:38:00,149.7,149.71,149.665,149.665,93900000.0
2009-11-12 19:39:00,149.67,149.695,149.655,149.675,107400000.0
2009-11-12 19:40:00,149.675,149.69,149.67,149.69,37400000.0
2009-11-12 19:41:00,149.685,149.735,149.685,149.725,105500000.0
2009-11-12 19:42:00,149.725,149.73,149.705,149.715,123300000.0
2009-11-12 19:43:00,149.715,149.715,149.69,149.69,164500000.0
2009-11-12 19:44:00,149.685,149.695,149.685,149.685,65100000.0
2009-11-12 19:45:00,149.69,149.695,149.68,149.695,102300000.0
2009-11-12 19:46:00,149.695,149.71,149.65,149.655,186300000.0
2009-11-12 19:47:00,149.655,149.69,149.655,149.67,139200000.0
2009-11-12 19:48:00,149.665,149.68,149.645,149.645,73400000.0
2009-11-12 19:49:00,149.645,149.74,149.645,149.715,174400000.0
2009-11-12 19:50:00,149.715,149.76,149.715,149.76,192200000.0
2009-11-12 19:51:00,149.76,149.815,149.76,149.81,247800000.0
2009-11-12 19:52:00,149.81,149.82,149.81,149.81,46700000.0
2009-11-12 19:53:00,149.81,149.81,149.78,149.78,126800000.0
2009-11-12 19:54:00,149.79,149.79,149.76,149.765,133700000.0
2009-11-12 19:55:00,149.765,149.77,149.74,149.755,179800000.0
2009-11-12 19:56:00,149.745,149.745,149.71,149.715,115500000.0
2009-11-12 19:57:00,149.715,149.73,149.64,149.665,118100000.0
2009-11-12 19:58:00,149.665,149.69,149.635,149.69,143600000.0
2009-11-12 19:59:00,149.69,149.72,149.68,149.69,171300000.0
2009-11-12 20:00:00,149.69,149.7,149.685,149.69,162500000.0
2009-11-12 20:01:00,149.69,149.835,149.685,149.765,256700000.0
2009-11-12 20:02:00,149.765,149.85,149.71,149.81,394400000.0
2009-11-12 20:03:00,149.81,149.88,149.81,149.84,242400000.0
2009-11-12 20:04:00,149.835,149.89,149.73,149.785,304400000.0
2009-11-12 20:05:00,149.785,149.785,149.715,149.725,294700000.0
2009-11-12 20:06:00,149.725,149.735,149.67,149.67,248700000.0
2009-11-12 20:07:00,149.67,149.67,149.565,149.605,373300000.0
2009-11-12 20:08:00,149.605,149.655,149.6,149.655,141600000.0
2009-11-12 20:09:00,149.655,149.69,149.64,149.68,238800000.0
2009-11-12 20:10:00,149.68,149.705,149.57,149.57,293000000.0
2009-11-12 20:11:00,149.575,149.66,149.575,149.655,191200000.0
2009-11-12 20:12:00,149.655,149.73,149.655,149.715,277500000.0
2009-11-12 20:13:00,149.71,149.71,149.655,149.67,187100000.0
2009-11-12 20:14:00,149.67,149.675,149.605,149.675,261800000.0
2009-11-12 20:15:00,149.675,149.68,149.66,149.68,171400000.0
2009-11-12 20:16:00,149.68,149.705,149.63,149.635,309800000.0
2009-11-12 20:17:00,149.63,149.73,149.63,149.72,233000000.0
2009-11-12 20:18:00,149.72,149.73,149.66,149.66,158600000.0
2009-11-12 20:19:00,149.66,149.695,149.66,149.695,155900000.0
2009-11-12 20:20:00,149.695,149.715,149.695,149.705,189400000.0
2009-11-12 20:21:00,149.705,149.715,149.685,149.695,144900000.0
2009-11-12 20:22:00,149.695,149.705,149.685,149.705,77200000.0
2009-11-12 20:23:00,149.705,149.715,149.69,149.69,53700000.0
2009-11-12 20:24:00,149.685,149.715,149.65,149.715,98300000.0
2009-11-12 20:25:00,149.715,149.715,149.685,149.685,105500000.0
2009-11-12 20:26:00,149.685,149.7,149.66,149.695,189100000.0
2009-11-12 20:27:00,149.695,149.7,149.615,149.68,218500000.0
2009-11-12 20:28:00,149.68,149.745,149.675,149.715,146200000.0
2009-11-12 20:29:00,149.72,149.79,149.715,149.78,194200000.0
2009-11-12 20:30:00,149.78,149.81,149.755,149.755,160100000.0
2009-11-12 20:31:00,149.755,149.78,149.755,149.77,115200000.0
2009-11-12 20:32:00,149.77,149.81,149.77,149.805,137500000.0
2009-11-12 20:33:00,149.805,149.825,149.8,149.805,212800000.0
2009-11-12 20:34:00,149.805,149.81,149.76,149.76,86000000.0
2009-11-12 20:35:00,149.76,149.765,149.75,149.76,91300000.0
2009-11-12 20:36:00,149.76,149.77,149.735,149.77,112800000.0
2009-11-12 20:37:00,149.77,149.805,149.77,149.775,138800000.0
2009-11-12 20:38:00,149.775,149.795,149.775,149.79,82000000.0
2009-11-12 20:39:00,149.785,149.8,149.785,149.8,33800000.0
2009-11-12 20:40:00,149.795,149.82,149.795,149.8,115500000.0
2009-11-12 20:41:00,149.795,149.825,149.79,149.81,133900000.0
2009-11-12 20:42:00,149.81,149.86,149.79,149.82,101200000.0
2009-11-12 20:43:00,149.82,149.82,149.79,149.81,154600000.0
2009-11-12 20:44:00,149.81,149.88,149.8,149.87,176800000.0
2009-11-12 20:45:00,149.865,149.89,149.84,149.89,111300000.0
2009-11-12 20:46:00,149.89,150.02,149.885,150.01,315200000.0
2009-11-12 20:47:00,150.01,150.025,149.98,149.995,195800000.0
2009-11-12 20:48:00,149.995,150.015,149.95,149.98,241200000.0
2009-11-12 20:49:00,149.985,149.995,149.97,149.97,201200000.0
2009-11-12 20:50:00,149.97,149.975,149.965,149.97,101200000.0
2009-11-12 20:51:00,149.97,149.97,149.955,149.955,155500000.0
2009-11-12 20:52:00,149.955,149.96,149.945,149.945,154700000.0
2009-11-12 20:53:00,149.945,149.955,149.93,149.935,108900000.0
2009-11-12 20:54:00,149.935,149.94,149.89,149.895,126500000.0
2009-11-12 20:55:00,149.885,149.89,149.87,149.89,122600000.0
2009-11-12 20:56:00,149.895,149.93,149.885,149.885,147200000.0
2009-11-12 20:57:00,149.885,149.885,149.84,149.85,132000000.0
2009-11-12 20:58:00,149.85,149.905,149.85,149.895,108400000.0
2009-11-12 20:59:00,149.9,149.925,149.9,149.91,118000000.0
2009-11-12 21:00:00,149.91,149.91,149.885,149.9,201700000.0
2009-11-12 21:01:00,149.895,149.895,149.88,149.885,72500000.0
2009-11-12 21:02:00,149.89,149.91,149.89,149.895,67700000.0
2009-11-12 21:03:00,149.895,149.925,149.89,149.925,109500000.0
2009-11-12 21:04:00,149.92,149.965,149.92,149.95,93900000.0
2009-11-12 21:05:00,149.95,149.96,149.935,149.935,130400000.0
2009-11-12 21:06:00,149.93,149.95,149.93,149.95,171300000.0
2009-11-12 21:07:00,149.955,149.99,149.955,149.985,118100000.0
2009-11-12 21:08:00,149.985,150.035,149.98,150.01,184600000.0
2009-11-12 21:09:00,150.005,150.005,149.945,149.95,135300000.0
2009-11-12 21:10:00,149.945,149.98,149.94,149.97,179600000.0
2009-11-12 21:11:00,149.97,149.995,149.955,149.97,185400000.0
2009-11-12 21:12:00,149.95,149.95,149.885,149.9,177900000.0
2009-11-12 21:13:00,149.9,149.915,149.895,149.9,173800000.0
2009-11-12 21:14:00,149.9,149.98,149.895,149.975,202300000.0
2009-11-12 21:15:00,149.98,149.985,149.925,149.95,272300000.0
2009-11-12 21:16:00,149.95,149.955,149.945,149.945,63600000.0
2009-11-12 21:17:00,149.96,149.96,149.91,149.935,144800000.0
2009-11-12 21:18:00,149.925,149.95,149.925,149.925,110900000.0
2009-11-12 21:19:00,149.925,149.94,149.915,149.915,134800000.0
2009-11-12 21:20:00,149.915,149.925,149.895,149.925,158500000.0
2009-11-12 21:21:00,149.925,149.955,149.92,149.92,170400000.0
2009-11-12 21:22:00,149.915,149.935,149.88,149.88,91600000.0
2009-11-12 21:23:00,149.89,149.97,149.88,149.945,119900000.0
2009-11-12 21:24:00,149.945,149.97,149.93,149.93,149300000.0
2009-11-12 21:25:00,149.93,149.94,149.91,149.92,227900000.0
2009-11-12 21:26:00,149.92,149.935,149.9,149.905,196400000.0
2009-11-12 21:27:00,149.905,149.915,149.89,149.89,96800000.0
2009-11-12 21:28:00,149.89,149.895,149.84,149.845,127100000.0
2009-11-12 21:29:00,149.84,149.9,149.84,149.875,206600000.0
2009-11-12 21:30:00,149.875,149.885,149.875,149.88,40200000.0
2009-11-12 21:31:00,149.88,149.88,149.845,149.86,73800000.0
2009-11-12 21:32:00,149.86,149.89,149.85,149.86,193200000.0
2009-11-12 21:33:00,149.865,149.9,149.85,149.89,104600000.0
2009-11-12 21:34:00,149.89,149.905,149.89,149.905,119300000.0
2009-11-12 21:35:00,149.905,149.905,149.885,149.885,34200000.0
2009-11-12 21:36:00,149.885,149.92,149.875,149.885,175200000.0
2009-11-12 21:37:00,149.885,149.885,149.855,149.855,108600000.0
2009-11-12 21:38:00,149.85,149.905,149.85,149.89,150800000.0
2009-11-12 21:39:00,149.89,149.895,149.825,149.83,158700000.0
2009-11-12 21:40:00,149.825,149.835,149.795,149.805,93100000.0
2009-11-12 21:41:00,149.805,149.805,149.76,149.79,151100000.0
2009-11-12 21:42:00,149.795,149.8,149.79,149.795,96800000.0
2009-11-12 21:43:00,149.79,149.79,149.765,149.77,115800000.0
2009-11-12 21:44:00,149.77,149.775,149.745,149.765,86400000.0
2009-11-12 21:45:00,149.765,149.815,149.75,149.81,178700000.0
2009-11-12 21:46:00,149.81,149.82,149.77,149.77,157000000.0
2009-11-12 21:47:00,149.77,149.77,149.74,149.765,190600000.0
2009-11-12 21:48:00,149.765,149.775,149.73,149.74,127600000.0
2009-11-12 21:49:00,149.74,149.76,149.715,149.715,153400000.0
2009-11-12 21:50:00,149.72,149.735,149.715,149.725,270900000.0
2009-11-12 21:51:00,149.725,149.745,149.725,149.735,93200000.0
2009-11-12 21:52:00,149.74,149.755,149.735,149.755,101200000.0
2009-11-12 21:53:00,149.75,149.755,149.735,149.745,113900000.0
2009-11-12 21:54:00,149.74,149.755,149.74,149.745,85900000.0
2009-11-12 21:55:00,149.74,149.75,149.715,149.715,110500000.0
2009-11-12 21:56:00,149.715,149.735,149.705,149.73,369600000.0
2009-11-12 21:57:00,149.725,149.73,149.64,149.65,376700000.0
2009-11-12 21:58:00,149.65,149.65,149.65,149.65,663200000.0
2009-11-12 21:59:00,149.655,149.685,149.65,149.685,221400000.0
2009-11-12 22:00:00,149.685,149.73,149.68,149.72,123200000.0
2009-11-12 22:01:00,149.72,149.72,149.69,149.69,70900000.0
2009-11-12 22:02:00,149.69,149.705,149.68,149.695,66600000.0
2009-11-12 22:03:00,149.695,149.7,149.675,149.695,73900000.0
2009-11-12 22:04:00,149.695,149.695,149.605,149.63,241700001.0
2009-11-12 22:05:00,149.63,149.665,149.625,149.655,143200000.0
2009-11-12 22:06:00,149.66,149.695,149.655,149.675,110500000.0
2009-11-12 22:07:00,149.675,149.69,149.66,149.665,104400000.0
2009-11-12 22:08:00,149.665,149.69,149.665,149.675,74700000.0
2009-11-12 22:09:00,149.685,149.74,149.685,149.715,154100000.0
2009-11-12 22:10:00,149.71,149.715,149.68,149.68,150200000.0
2009-11-12 22:11:00,149.68,149.685,149.66,149.665,150600000.0
2009-11-12 22:12:00,149.665,149.67,149.655,149.655,157800000.0
2009-11-12 22:13:00,149.655,149.665,149.635,149.65,141800000.0
2009-11-12 22:14:00,149.655,149.665,149.63,149.665,49600000.0
2009-11-12 22:15:00,149.665,149.675,149.665,149.67,29000000.0
2009-11-12 22:16:00,149.67,149.685,149.655,149.66,78000000.0
2009-11-12 22:17:00,149.66,149.69,149.66,149.685,78700000.0
2009-11-12 22:18:00,149.685,149.695,149.685,149.695,16000000.0
2009-11-12 22:19:00,149.695,149.75,149.695,149.72,87300000.0
2009-11-12 22:20:00,149.72,149.74,149.72,149.74,63600000.0
2009-11-12 22:21:00,149.75,149.775,149.735,149.75,133600000.0
2009-11-12 22:22:00,149.75,149.755,149.735,149.74,80400000.0
2009-11-12 22:23:00,149.75,149.755,149.745,149.745,37900000.0
2009-11-12 22:24:00,149.745,149.745,149.725,149.725,78400000.0
2009-11-12 22:25:00,149.73,149.755,149.725,149.745,60300000.0
2009-11-12 22:26:00,149.735,149.74,149.705,149.71,96500000.0
2009-11-12 22:27:00,149.71,149.73,149.68,149.7,119400000.0
2009-11-12 22:28:00,149.695,149.725,149.685,149.7,136200000.0
2009-11-12 22:29:00,149.7,149.715,149.68,149.68,117000000.0
2009-11-12 22:30:00,149.68,149.685,149.615,149.615,180600000.0
2009-11-12 22:31:00,149.615,149.66,149.605,149.66,201700000.0
2009-11-12 22:32:00,149.66,149.78,149.655,149.77,180400000.0
2009-11-12 22:33:00,149.775,149.835,149.765,149.815,240700000.0
2009-11-12 22:34:00,149.815,149.825,149.755,149.775,160500000.0
2009-11-12 22:35:00,149.775,149.885,149.765,149.88,187900000.0
2009-11-12 22:36:00,149.885,149.9,149.855,149.86,143400000.0
2009-11-12 22:37:00,149.86,149.86,149.805,149.805,188200000.0
2009-11-12 22:38:00,149.805,149.805,149.75,149.77,166500000.0
2009-11-12 22:39:00,149.77,149.81,149.77,149.78,324300000.0
2009-11-12 22:40:00,149.78,149.82,149.77,149.78,391500000.0
2009-11-12 22:41:00,149.79,149.795,149.745,149.76,235100000.0
2009-11-12 22:42:00,149.76,149.79,149.755,149.78,249500000.0
2009-11-12 22:43:00,149.785,149.825,149.775,149.8,199800000.0
2009-11-12 22:44:00,149.8,149.84,149.8,149.835,155800000.0
2009-11-12 22:45:00,149.83,149.845,149.83,149.84,138400000.0
2009-11-12 22:46:00,149.84,149.865,149.835,149.865,91400000.0
2009-11-12 22:47:00,149.86,149.86,149.805,149.83,89200000.0
2009-11-12 22:48:00,149.83,149.835,149.82,149.83,78900000.0
2009-11-12 22:49:00,149.83,149.86,149.815,149.845,92000000.0
2009-11-12 22:50:00,149.845,149.87,149.84,149.87,91500000.0
2009-11-12 22:51:00,149.87,149.87,149.84,149.865,91800000.0
2009-11-12 22:52:00,149.865,149.885,149.85,149.86,188700000.0
2009-11-12 22:53:00,149.86,149.875,149.85,149.86,83100000.0
2009-11-12 22:54:00,149.855,149.86,149.835,149.85,95400000.0
2009-11-12 22:55:00,149.85,149.86,149.835,149.86,85200000.0
2009-11-12 22:56:00,149.85,149.89,149.85,149.86,119600000.0
2009-11-12 22:57:00,149.86,149.91,149.86,149.91,117600000.0
2009-11-12 22:58:00,149.91,149.91,149.895,149.91,51900000.0
2009-11-12 22:59:00,149.91,149.95,149.91,149.93,205300000.0
2009-11-12 23:00:00,149.93,149.93,149.835,149.85,244300000.0
2009-11-12 23:01:00,149.85,149.885,149.85,149.88,32300000.0
2009-11-12 23:02:00,149.885,149.885,149.865,149.875,65000000.0
2009-11-12 23:03:00,149.875,149.88,149.865,149.865,33200000.0
2009-11-12 23:04:00,149.865,149.87,149.825,149.835,95200000.0
2009-11-12 23:05:00,149.83,149.845,149.83,149.845,34800000.0
2009-11-12 23:06:00,149.845,149.845,149.83,149.835,28400000.0
2009-11-12 23:07:00,149.835,149.84,149.82,149.825,54100000.0
2009-11-12 23:08:00,149.825,149.83,149.815,149.815,62500000.0
2009-11-12 23:09:00,149.815,149.83,149.815,149.82,56500000.0
2009-11-12 23:10:00,149.83,149.83,149.81,149.815,51900000.0
2009-11-12 23:11:00,149.81,149.85,149.81,149.85,96100000.0
2009-11-12 23:12:00,149.85,149.895,149.84,149.89,167900000.0
2009-11-12 23:13:00,149.89,149.905,149.89,149.905,45700000.0
2009-11-12 23:14:00,149.9,149.9,149.88,149.885,33000000.0
2009-11-12 23:15:00,149.88,149.92,149.88,149.915,91900000.0
2009-11-12 23:16:00,149.915,149.915,149.895,149.905,45000000.0
2009-11-12 23:17:00,149.91,149.91,149.895,149.895,73600000.0
2009-11-12 23:18:00,149.895,149.895,149.895,149.895,3000000.0
2009-11-12 23:19:00,149.89,149.9,149.89,149.89,15800000.0
2009-11-12 23:20:00,149.885,149.89,149.875,149.88,31000000.0
2009-11-12 23:21:00,149.88,149.9,149.88,149.9,46200000.0
2009-11-12 23:22:00,149.905,149.925,149.905,149.925,58000000.0
2009-11-12 23:23:00,149.92,149.935,149.895,149.9,68000000.0
2009-11-12 23:24:00,149.905,149.935,149.895,149.905,101700000.0
2009-11-12 23:25:00,149.9,149.915,149.88,149.885,46800000.0
2009-11-12 23:26:00,149.885,149.895,149.88,149.89,25200000.0
2009-11-12 23:27:00,149.89,149.895,149.885,149.895,11600000.0
2009-11-12 23:28:00,149.895,149.935,149.895,149.935,40400000.0
2009-11-12 23:29:00,149.925,149.935,149.925,149.935,53600000.0
2009-11-12 23:30:00,149.935,149.935,149.895,149.895,47600000.0
2009-11-12 23:31:00,149.895,149.895,149.895,149.895,4800000.0
2009-11-12 23:32:00,149.89,149.92,149.89,149.91,46000000.0
2009-11-12 23:33:00,149.91,149.915,149.9,149.9,17300000.0
2009-11-12 23:34:00,149.9,149.9,149.89,149.89,11400000.0
2009-11-12 23:35:00,149.885,149.895,149.885,149.895,19600000.0
2009-11-12 23:36:00,149.895,149.9,149.895,149.895,24000000.0
2009-11-12 23:37:00,149.9,149.9,149.88,149.88,35700000.0
2009-11-12 23:38:00,149.885,149.89,149.875,149.875,40200000.0
2009-11-12 23:39:00,149.875,149.89,149.85,149.87,25100000.0
2009-11-12 23:40:00,149.865,149.87,149.855,149.86,55300000.0
2009-11-12 23:41:00,149.86,149.86,149.85,149.855,24000000.0
2009-11-12 23:42:00,149.86,149.87,149.845,149.85,24500000.0
2009-11-12 23:43:00,149.85,149.85,149.815,149.825,34000000.0
2009-11-12 23:44:00,149.815,149.835,149.815,149.835,30100000.0
2009-11-12 23:45:00,149.83,149.87,149.78,149.795,94800000.0
2009-11-12 23:46:00,149.79,149.83,149.755,149.77,104800000.0
2009-11-12 23:47:00,149.77,149.775,149.77,149.775,15600000.0
2009-11-12 23:48:00,149.775,149.805,149.775,149.805,11800000.0
2009-11-12 23:49:00,149.805,149.815,149.79,149.81,22500000.0
2009-11-12 23:50:00,149.81,149.835,149.8,149.82,38100000.0
2009-11-12 23:51:00,149.82,149.835,149.815,149.83,27900000.0
2009-11-12 23:52:00,149.83,149.84,149.815,149.825,29700000.0
2009-11-12 23:53:00,149.825,149.83,149.82,149.83,7000000.0
2009-11-12 23:54:00,149.83,149.875,149.82,149.875,45500000.0
2009-11-12 23:55:00,149.875,149.875,149.81,149.825,80800000.0
2009-11-12 23:56:00,149.825,149.84,149.805,149.835,89600000.0
2009-11-12 23:57:00,149.835,149.835,149.82,149.83,55600000.0
2009-11-12 23:58:00,149.83,149.83,149.785,149.805,58400000.0
2009-11-12 23:59:00,149.79,149.795,149.755,149.76,91200000.0
2009-11-13 00:00:00,149.75,149.785,149.735,149.76,39600000.0
2009-11-13 00:01:00,149.765,149.765,149.69,149.75,21600000.0
2009-11-13 00:02:00,149.74,149.75,149.72,149.72,29100000.0
2009-11-13 00:03:00,149.725,149.74,149.715,149.725,27600000.0
2009-11-13 00:04:00,149.72,149.72,149.705,149.705,27700000.0
2009-11-13 00:05:00,149.71,149.715,149.705,149.705,24900000.0
2009-11-13 00:06:00,149.71,149.73,149.705,149.73,12200000.0
2009-11-13 00:07:00,149.73,149.73,149.7,149.71,29000000.0
2009-11-13 00:08:00,149.71,149.72,149.71,149.715,34700000.0
2009-11-13 00:09:00,149.715,149.715,149.69,149.705,27600000.0
2009-11-13 00:10:00,149.7,149.72,149.68,149.695,19800000.0
2009-11-13 00:11:00,149.715,149.72,149.71,149.715,15600000.0
2009-11-13 00:12:00,149.705,149.705,149.695,149.7,22200000.0
2009-11-13 00:13:00,149.695,149.775,149.695,149.775,36000000.0
2009-11-13 00:14:00,149.78,149.78,149.765,149.77,6000000.0
2009-11-13 00:15:00,149.785,149.79,149.765,149.775,5000000.0
2009-11-13 00:16:00,149.775,149.775,149.74,149.75,14400000.0
2009-11-13 00:17:00,149.755,149.755,149.71,149.71,42100000.0
2009-11-13 00:18:00,149.71,149.78,149.71,149.77,42700000.0
2009-11-13 00:19:00,149.765,149.77,149.735,149.745,77600000.0
2009-11-13 00:20:00,149.745,149.755,149.735,149.745,54400000.0
2009-11-13 00:21:00,149.76,149.76,149.74,149.74,34200000.0
2009-11-13 00:22:00,149.74,149.745,149.73,149.73,59400000.0
2009-11-13 00:23:00,149.73,149.73,149.73,149.73,9000000.0
2009-11-13 00:24:00,149.74,149.74,149.74,149.74,4000000.0
2009-11-13 00:25:00,149.74,149.74,149.74,149.74,10000000.0
2009-11-13 00:26:00,149.74,149.74,149.74,149.74,5000000.0
2009-11-13 00:27:00,149.74,149.74,149.74,149.74,6000000.0
2009-11-13 00:28:00,149.74,149.74,149.74,149.74,9000000.0
2009-11-13 00:29:00,149.74,149.74,149.67,149.67,29000000.0
2009-11-13 00:30:00,149.68,149.74,149.65,149.74,86800000.0
2009-11-13 00:31:00,149.715,149.745,149.715,149.745,20200000.0
2009-11-13 00:32:00,149.745,149.745,149.745,149.745,9000000.0
2009-11-13 00:33:00,149.745,149.745,149.745,149.745,2000000.0
2009-11-13 00:34:00,149.745,149.765,149.745,149.765,41600000.0
2009-11-13 00:35:00,149.76,149.78,149.755,149.78,77100000.0
2009-11-13 00:36:00,149.765,149.785,149.765,149.785,2000000.0
2009-11-13 00:37:00,149.775,149.775,149.77,149.77,4200000.0
2009-11-13 00:38:00,149.78,149.78,149.78,149.78,24800000.0
2009-11-13 00:39:00,149.785,149.785,149.77,149.775,25000000.0
2009-11-13 00:40:00,149.77,149.8,149.77,149.78,44200000.0
2009-11-13 00:41:00,149.78,149.835,149.78,149.81,44300000.0
2009-11-13 00:42:00,149.81,149.835,149.81,149.82,43500000.0
2009-11-13 00:43:00,149.82,149.84,149.82,149.84,15700000.0
2009-11-13 00:44:00,149.84,149.84,149.815,149.84,45000000.0
2009-11-13 00:45:00,149.845,149.865,149.835,149.865,15100000.0
2009-11-13 00:46:00,149.86,149.88,149.86,149.88,26800000.0
2009-11-13 00:47:00,149.88,149.895,149.875,149.895,70200000.0
2009-11-13 00:48:00,149.895,149.9,149.88,149.89,78100000.0
2009-11-13 00:49:00,149.89,149.895,149.875,149.875,22500000.0
2009-11-13 00:50:00,149.875,149.89,149.855,149.865,53400000.0
2009-11-13 00:51:00,149.865,149.875,149.865,149.875,44400000.0
2009-11-13 00:52:00,149.875,149.905,149.845,149.865,37000000.0
2009-11-13 00:53:00,149.865,149.89,149.865,149.89,17000000.0
2009-11-13 00:54:00,149.875,149.89,149.875,149.88,13000000.0
2009-11-13 00:55:00,149.885,149.885,149.88,149.88,2000000.0
2009-11-13 00:56:00,149.875,149.89,149.865,149.875,30600000.0
2009-11-13 00:57:00,149.885,149.89,149.86,149.87,35000000.0
2009-11-13 00:58:00,149.87,149.88,149.86,149.865,42000000.0
2009-11-13 00:59:00,149.865,149.875,149.865,149.865,22400000.0
2009-11-13 01:00:00,149.87,149.875,149.87,149.875,19200000.0
2009-11-13 01:01:00,149.865,149.865,149.83,149.85,48200000.0
2009-11-13 01:02:00,149.86,149.87,149.86,149.86,13000000.0
2009-11-13 01:03:00,149.865,149.865,149.86,149.86,14800000.0
2009-11-13 01:04:00,149.86,149.87,149.86,149.865,13400000.0
2009-11-13 01:05:00,149.865,149.865,149.865,149.865,4000000.0
2009-11-13 01:06:00,149.865,149.865,149.855,149.86,14500000.0
2009-11-13 01:07:00,149.845,149.86,149.845,149.855,8000000.0
2009-11-13 01:08:00,149.86,149.86,149.855,149.86,9600000.0
2009-11-13 01:09:00,149.855,149.86,149.815,149.815,28600000.0
2009-11-13 01:10:00,149.815,149.83,149.805,149.83,30400000.0
2009-11-13 01:11:00,149.83,149.86,149.825,149.855,28800000.0
2009-11-13 01:12:00,149.855,149.88,149.855,149.87,24000000.0
2009-11-13 01:13:00,149.87,149.87,149.87,149.87,3200000.0
2009-11-13 01:14:00,149.875,149.875,149.87,149.87,30800000.0
2009-11-13 01:15:00,149.87,149.885,149.87,149.88,22500000.0
2009-11-13 01:16:00,149.88,149.88,149.88,149.88,12000000.0
2009-11-13 01:17:00,149.875,149.92,149.875,149.92,33300000.0
2009-11-13 01:18:00,149.92,149.92,149.915,149.92,17200000.0
2009-11-13 01:19:00,149.92,149.92,149.92,149.92,7800000.0
2009-11-13 01:20:00,149.92,149.925,149.915,149.925,21000000.0
2009-11-13 01:21:00,149.925,149.925,149.905,149.915,31200000.0
2009-11-13 01:22:00,149.91,149.915,149.91,149.915,18000000.0
2009-11-13 01:23:00,149.915,149.92,149.875,149.895,58900000.0
2009-11-13 01:24:00,149.9,149.905,149.9,149.905,14800000.0
2009-11-13 01:25:00,149.905,149.905,149.895,149.895,15800000.0
2009-11-13 01:26:00,149.905,149.925,149.905,149.91,73600000.0
2009-11-13 01:27:00,149.905,149.915,149.89,149.895,47900000.0
2009-11-13 01:28:00,149.895,149.9,149.895,149.9,12200000.0
2009-11-13 01:29:00,149.895,149.9,149.875,149.89,83900000.0
2009-11-13 01:30:00,149.89,149.895,149.875,149.885,86500000.0
2009-11-13 01:31:00,149.89,149.89,149.83,149.85,87200000.0
2009-11-13 01:32:00,149.85,149.865,149.835,149.855,61000000.0
2009-11-13 01:33:00,149.855,149.855,149.845,149.85,23000000.0
2009-11-13 01:34:00,149.85,149.86,149.785,149.79,52400000.0
2009-11-13 01:35:00,149.795,149.805,149.79,149.8,71200000.0
2009-11-13 01:36:00,149.8,149.815,149.8,149.805,35400000.0
2009-11-13 01:37:00,149.815,149.815,149.8,149.8,49100000.0
2009-11-13 01:38:00,149.8,149.8,149.8,149.8,25900000.0
2009-11-13 01:39:00,149.8,149.81,149.8,149.81,20000000.0
2009-11-13 01:40:00,149.815,149.815,149.805,149.805,5700000.0
2009-11-13 01:41:00,149.805,149.805,149.8,149.8,10600000.0
2009-11-13 01:42:00,149.8,149.8,149.8,149.8,22000000.0
2009-11-13 01:43:00,149.8,149.8,149.74,149.74,57500000.0
2009-11-13 01:44:00,149.74,149.745,149.72,149.745,73000000.0
2009-11-13 01:45:00,149.745,149.745,149.71,149.735,51100000.0
2009-11-13 01:46:00,149.74,149.76,149.74,149.74,77000000.0
2009-11-13 01:47:00,149.74,149.755,149.74,149.74,66400000.0
2009-11-13 01:48:00,149.74,149.745,149.74,149.745,21900000.0
2009-11-13 01:49:00,149.74,149.745,149.735,149.74,28800000.0
2009-11-13 01:50:00,149.735,149.735,149.72,149.735,61700000.0
2009-11-13 01:51:00,149.73,149.745,149.73,149.745,17400000.0
2009-11-13 01:52:00,149.745,149.745,149.74,149.74,8400000.0
2009-11-13 01:53:00,149.74,149.75,149.735,149.75,111600000.0
2009-11-13 01:54:00,149.75,149.78,149.75,149.775,137200000.0
2009-11-13 01:55:00,149.77,149.77,149.725,149.73,79800000.0
2009-11-13 01:56:00,149.73,149.77,149.73,149.765,148400000.0
2009-11-13 01:57:00,149.765,149.765,149.725,149.725,80700000.0
2009-11-13 01:58:00,149.725,149.735,149.725,149.735,11600000.0
2009-11-13 01:59:00,149.73,149.74,149.72,149.74,39000000.0
2009-11-13 02:00:00,149.74,149.755,149.735,149.75,62100000.0
2009-11-13 02:01:00,149.745,149.745,149.685,149.71,68900000.0
2009-11-13 02:02:00,149.71,149.71,149.69,149.7,138000000.0
2009-11-13 02:03:00,149.7,149.71,149.67,149.69,99300000.0
2009-11-13 02:04:00,149.69,149.725,149.685,149.72,120100000.0
2009-11-13 02:05:00,149.72,149.735,149.715,149.735,146100000.0
2009-11-13 02:06:00,149.735,149.745,149.72,149.74,125400000.0
2009-11-13 02:07:00,149.74,149.74,149.715,149.73,100900000.0
2009-11-13 02:08:00,149.725,149.735,149.715,149.72,115100000.0
2009-11-13 02:09:00,149.72,149.745,149.705,149.745,112900000.0
2009-11-13 02:10:00,149.755,149.79,149.73,149.775,189300000.0
2009-11-13 02:11:00,149.775,149.785,149.77,149.785,27200000.0
2009-11-13 02:12:00,149.785,149.785,149.705,149.71,109300000.0
2009-11-13 02:13:00,149.705,149.775,149.68,149.74,181400000.0
2009-11-13 02:14:00,149.74,149.74,149.715,149.715,35000000.0
2009-11-13 02:15:00,149.72,149.725,149.665,149.68,109200000.0
2009-11-13 02:16:00,149.68,149.7,149.67,149.675,93500000.0
2009-11-13 02:17:00,149.675,149.695,149.66,149.685,82900000.0
2009-11-13 02:18:00,149.685,149.7,149.66,149.67,134500000.0
2009-11-13 02:19:00,149.665,149.68,149.66,149.68,97900000.0
2009-11-13 02:20:00,149.68,149.7,149.66,149.665,112000000.0
2009-11-13 02:21:00,149.665,149.665,149.63,149.65,99500000.0
2009-11-13 02:22:00,149.655,149.69,149.63,149.64,133600000.0
2009-11-13 02:23:00,149.64,149.665,149.63,149.655,227400000.0
2009-11-13 02:24:00,149.655,149.685,149.655,149.66,160300000.0
2009-11-13 02:25:00,149.66,149.665,149.615,149.65,97800000.0
2009-11-13 02:26:00,149.65,149.68,149.64,149.68,149800000.0
2009-11-13 02:27:00,149.685,149.71,149.64,149.7,126600000.0
2009-11-13 02:28:00,149.715,149.72,149.68,149.69,121400000.0
2009-11-13 02:29:00,149.69,149.705,149.675,149.685,147300000.0
2009-11-13 02:30:00,149.685,149.7,149.675,149.68,109300000.0
2009-11-13 02:31:00,149.685,149.695,149.64,149.65,129400000.0
2009-11-13 02:32:00,149.65,149.68,149.64,149.66,142100000.0
2009-11-13 02:33:00,149.65,149.66,149.64,149.645,134700000.0
2009-11-13 02:34:00,149.645,149.695,149.645,149.695,118700000.0
2009-11-13 02:35:00,149.695,149.755,149.69,149.75,147500000.0
2009-11-13 02:36:00,149.745,149.755,149.72,149.755,72800000.0
2009-11-13 02:37:00,149.755,149.775,149.75,149.775,55900000.0
2009-11-13 02:38:00,149.775,149.78,149.76,149.77,32800000.0
2009-11-13 02:39:00,149.78,149.78,149.745,149.775,58900000.0
2009-11-13 02:40:00,149.77,149.775,149.735,149.735,101000000.0
2009-11-13 02:41:00,149.74,149.745,149.705,149.71,87500000.0
2009-11-13 02:42:00,149.705,149.755,149.68,149.755,104000000.0
2009-11-13 02:43:00,149.755,149.775,149.755,149.765,30500000.0
2009-11-13 02:44:00,149.76,149.77,149.75,149.77,57200000.0
2009-11-13 02:45:00,149.77,149.78,149.77,149.77,50200000.0
2009-11-13 02:46:00,149.77,149.795,149.77,149.79,77200000.0
2009-11-13 02:47:00,149.78,149.82,149.78,149.815,85100000.0
2009-11-13 02:48:00,149.815,149.825,149.805,149.81,20600000.0
2009-11-13 02:49:00,149.815,149.83,149.795,149.795,85100000.0
2009-11-13 02:50:00,149.79,149.815,149.785,149.81,54100000.0
2009-11-13 02:51:00,149.815,149.87,149.81,149.87,114800000.0
2009-11-13 02:52:00,149.865,149.89,149.865,149.89,66700000.0
2009-11-13 02:53:00,149.885,149.91,149.88,149.905,89400000.0
2009-11-13 02:54:00,149.9,149.905,149.835,149.85,174100000.0
2009-11-13 02:55:00,149.845,149.845,149.79,149.815,193400000.0
2009-11-13 02:56:00,149.81,149.84,149.81,149.84,57000000.0
2009-11-13 02:57:00,149.835,149.835,149.815,149.815,73200000.0
2009-11-13 02:58:00,149.815,149.815,149.785,149.8,116600000.0
2009-11-13 02:59:00,149.795,149.81,149.76,149.775,171700000.0
2009-11-13 03:00:00,149.775,149.81,149.755,149.8,123300000.0
2009-11-13 03:01:00,149.8,149.815,149.795,149.8,55400000.0
2009-11-13 03:02:00,149.8,149.815,149.795,149.8,84100000.0
2009-11-13 03:03:00,149.805,149.84,149.795,149.81,101800000.0
2009-11-13 03:04:00,149.81,149.83,149.805,149.83,75800000.0
2009-11-13 03:05:00,149.805,149.825,149.8,149.8,83700000.0
2009-11-13 03:06:00,149.8,149.8,149.79,149.79,20000000.0
2009-11-13 03:07:00,149.79,149.805,149.76,149.785,84900000.0
2009-11-13 03:08:00,149.795,149.8,149.785,149.79,37100000.0
2009-11-13 03:09:00,149.785,149.79,149.775,149.78,120800000.0
2009-11-13 03:10:00,149.78,149.805,149.78,149.79,185700000.0
2009-11-13 03:11:00,149.79,149.8,149.79,149.79,31600000.0
2009-11-13 03:12:00,149.79,149.79,149.76,149.775,77800000.0
2009-11-13 03:13:00,149.77,149.77,149.74,149.75,94500000.0
2009-11-13 03:14:00,149.75,149.75,149.725,149.725,36800000.0
2009-11-13 03:15:00,149.72,149.74,149.695,149.695,95500000.0
2009-11-13 03:16:00,149.69,149.7,149.685,149.69,89600000.0
2009-11-13 03:17:00,149.69,149.695,149.685,149.685,56900000.0
2009-11-13 03:18:00,149.685,149.685,149.64,149.64,67500000.0
2009-11-13 03:19:00,149.64,149.645,149.615,149.615,143600000.0
2009-11-13 03:20:00,149.615,149.665,149.615,149.645,120800000.0
2009-11-13 03:21:00,149.63,149.64,149.605,149.605,207300000.0
2009-11-13 03:22:00,149.605,149.605,149.605,149.605,122700000.0
2009-11-13 03:23:00,149.605,149.605,149.595,149.605,228500000.0
2009-11-13 03:24:00,149.605,149.685,149.605,149.66,145100000.0
2009-11-13 03:25:00,149.67,149.685,149.65,149.685,73700000.0
2009-11-13 03:26:00,149.68,149.68,149.655,149.66,67700000.0
2009-11-13 03:27:00,149.66,149.675,149.66,149.665,70000000.0
2009-11-13 03:28:00,149.665,149.675,149.66,149.66,63300000.0
2009-11-13 03:29:00,149.66,149.685,149.66,149.685,43200000.0
2009-11-13 03:30:00,149.685,149.685,149.63,149.66,125800000.0
2009-11-13 03:31:00,149.655,149.67,149.655,149.67,39200000.0
2009-11-13 03:32:00,149.67,149.67,149.665,149.665,18400000.0
2009-11-13 03:33:00,149.665,149.665,149.635,149.635,121800000.0
2009-11-13 03:34:00,149.635,149.64,149.615,149.62,123700000.0
2009-11-13 03:35:00,149.62,149.645,149.62,149.645,74600000.0
2009-11-13 03:36:00,149.645,149.68,149.64,149.67,78800000.0
2009-11-13 03:37:00,149.665,149.665,149.625,149.645,119600000.0
2009-11-13 03:38:00,149.645,149.73,149.645,149.73,191800000.0
2009-11-13 03:39:00,149.73,149.735,149.67,149.67,132400000.0
2009-11-13 03:40:00,149.67,149.685,149.67,149.685,43400000.0
2009-11-13 03:41:00,149.685,149.685,149.665,149.665,47700000.0
2009-11-13 03:42:00,149.665,149.675,149.65,149.65,33600000.0
2009-11-13 03:43:00,149.65,149.65,149.64,149.64,21300000.0
2009-11-13 03:44:00,149.64,149.65,149.64,149.64,37200000.0
2009-11-13 03:45:00,149.63,149.64,149.63,149.64,15200000.0
2009-11-13 03:46:00,149.635,149.635,149.62,149.62,46100000.0
2009-11-13 03:47:00,149.62,149.62,149.615,149.615,20100000.0
2009-11-13 03:48:00,149.615,149.625,149.605,149.615,95800000.0
2009-11-13 03:49:00,149.62,149.635,149.62,149.625,43200000.0
2009-11-13 03:50:00,149.625,149.63,149.625,149.63,48000000.0
2009-11-13 03:51:00,149.63,149.64,149.63,149.64,35000000.0
2009-11-13 03:52:00,149.65,149.655,149.645,149.65,50400000.0
2009-11-13 03:53:00,149.65,149.65,149.63,149.635,70800000.0
2009-11-13 03:54:00,149.625,149.63,149.605,149.61,128100000.0
2009-11-13 03:55:00,149.61,149.615,149.605,149.605,171700000.0
2009-11-13 03:56:00,149.605,149.61,149.605,149.605,49300000.0
2009-11-13 03:57:00,149.605,149.61,149.605,149.605,31400000.0
2009-11-13 03:58:00,149.61,149.61,149.605,149.605,33200000.0
2009-11-13 03:59:00,149.605,149.625,149.605,149.61,134700000.0
2009-11-13 04:00:00,149.61,149.615,149.595,149.605,159600000.0
2009-11-13 04:01:00,149.6,149.62,149.595,149.595,85200000.0
2009-11-13 04:02:00,149.595,149.62,149.595,149.615,91300000.0
2009-11-13 04:03:00,149.615,149.615,149.595,149.595,86200000.0
2009-11-13 04:04:00,149.595,149.615,149.595,149.6,60000000.0
2009-11-13 04:05:00,149.6,149.615,149.595,149.615,52200000.0
2009-11-13 04:06:00,149.615,149.65,149.615,149.63,85800000.0
2009-11-13 04:07:00,149.63,149.64,149.6,149.6,63400000.0
2009-11-13 04:08:00,149.6,149.635,149.6,149.63,72600000.0
2009-11-13 04:09:00,149.63,149.63,149.625,149.625,5900000.0
2009-11-13 04:10:00,149.625,149.63,149.61,149.625,39400000.0
2009-11-13 04:11:00,149.6,149.63,149.595,149.63,44000000.0
2009-11-13 04:12:00,149.625,149.625,149.62,149.62,55800000.0
2009-11-13 04:13:00,149.62,149.635,149.595,149.595,104600000.0
2009-11-13 04:14:00,149.595,149.595,149.595,149.595,68800000.0
2009-11-13 04:15:00,149.595,149.595,149.555,149.595,126500000.0
2009-11-13 04:16:00,149.595,149.615,149.59,149.615,32600000.0
2009-11-13 04:17:00,149.615,149.64,149.61,149.64,64700000.0
2009-11-13 04:18:00,149.64,149.64,149.615,149.615,29900000.0
2009-11-13 04:19:00,149.615,149.64,149.615,149.64,23400000.0
2009-11-13 04:20:00,149.64,149.64,149.62,149.64,20200000.0
2009-11-13 04:21:00,149.64,149.64,149.63,149.63,10800000.0
2009-11-13 04:22:00,149.64,149.64,149.62,149.64,22000000.0
2009-11-13 04:23:00,149.64,149.665,149.63,149.665,41600000.0
2009-11-13 04:24:00,149.675,149.685,149.67,149.68,36800000.0
2009-11-13 04:25:00,149.685,149.7,149.68,149.68,60700000.0
2009-11-13 04:26:00,149.68,149.68,149.665,149.67,40600000.0
2009-11-13 04:27:00,149.67,149.67,149.665,149.67,25400000.0
2009-11-13 04:28:00,149.675,149.675,149.67,149.67,9400000.0
2009-11-13 04:29:00,149.675,149.685,149.675,149.675,50700000.0
2009-11-13 04:30:00,149.675,149.675,149.65,149.65,53900000.0
2009-11-13 04:31:00,149.65,149.655,149.65,149.65,10600000.0
2009-11-13 04:32:00,149.655,149.655,149.65,149.65,12400000.0
2009-11-13 04:33:00,149.65,149.65,149.6,149.605,66500000.0
2009-11-13 04:34:00,149.61,149.63,149.61,149.62,75700000.0
2009-11-13 04:35:00,149.62,149.64,149.62,149.64,39600000.0
2009-11-13 04:36:00,149.64,149.655,149.63,149.645,49400000.0
2009-11-13 04:37:00,149.645,149.65,149.63,149.635,90000000.0
2009-11-13 04:38:00,149.635,149.65,149.63,149.64,58000000.0
2009-11-13 04:39:00,149.64,149.645,149.625,149.625,58100000.0
2009-11-13 04:40:00,149.625,149.625,149.61,149.61,17200000.0
2009-11-13 04:41:00,149.61,149.615,149.61,149.615,38000000.0
2009-11-13 04:42:00,149.615,149.615,149.595,149.595,42700000.0
2009-11-13 04:43:00,149.595,149.595,149.585,149.59,25400000.0
2009-11-13 04:44:00,149.59,149.605,149.59,149.605,23500000.0
2009-11-13 04:45:00,149.61,149.615,149.605,149.615,30700000.0
2009-11-13 04:46:00,149.62,149.63,149.585,149.625,93400000.0
2009-11-13 04:47:00,149.625,149.63,149.615,149.62,59600000.0
2009-11-13 04:48:00,149.62,149.62,149.62,149.62,14400000.0
2009-11-13 04:49:00,149.625,149.625,149.6,149.615,73700000.0
2009-11-13 04:50:00,149.605,149.615,149.595,149.595,47700000.0
2009-11-13 04:51:00,149.59,149.625,149.59,149.62,43900000.0
2009-11-13 04:52:00,149.61,149.625,149.605,149.625,23800000.0
2009-11-13 04:53:00,149.625,149.64,149.61,149.63,35600000.0
2009-11-13 04:54:00,149.63,149.63,149.615,149.615,55000000.0
2009-11-13 04:55:00,149.615,149.635,149.61,149.615,77000000.0
2009-11-13 04:56:00,149.63,149.645,149.625,149.63,66800000.0
2009-11-13 04:57:00,149.635,149.655,149.63,149.64,65000000.0
2009-11-13 04:58:00,149.64,149.66,149.64,149.645,30000000.0
2009-11-13 04:59:00,149.64,149.655,149.635,149.65,44000000.0
2009-11-13 05:00:00,149.655,149.665,149.64,149.645,34400000.0
2009-11-13 05:01:00,149.64,149.67,149.64,149.67,59300000.0
2009-11-13 05:02:00,149.67,149.72,149.67,149.715,151100000.0
2009-11-13 05:03:00,149.725,149.775,149.72,149.73,181600000.0
2009-11-13 05:04:00,149.725,149.755,149.71,149.75,76500000.0
2009-11-13 05:05:00,149.75,149.76,149.72,149.73,93500000.0
2009-11-13 05:06:00,149.73,149.765,149.73,149.74,125600000.0
2009-11-13 05:07:00,149.74,149.74,149.715,149.73,120400000.0
2009-11-13 05:08:00,149.73,149.755,149.725,149.755,81100000.0
2009-11-13 05:09:00,149.755,149.755,149.695,149.7,136000000.0
2009-11-13 05:10:00,149.695,149.72,149.69,149.72,143000000.0
2009-11-13 05:11:00,149.73,149.77,149.69,149.725,174300000.0
2009-11-13 05:12:00,149.74,149.74,149.69,149.725,171700000.0
2009-11-13 05:13:00,149.72,149.755,149.715,149.75,54500000.0
2009-11-13 05:14:00,149.75,149.77,149.75,149.765,61100000.0
2009-11-13 05:15:00,149.765,149.78,149.765,149.78,31900000.0
2009-11-13 05:16:00,149.78,149.8,149.78,149.795,73500000.0
2009-11-13 05:17:00,149.795,149.795,149.775,149.795,119600000.0
2009-11-13 05:18:00,149.8,149.83,149.79,149.815,127000000.0
2009-11-13 05:19:00,149.815,149.815,149.81,149.81,31500000.0
2009-11-13 05:20:00,149.81,149.81,149.76,149.76,49300000.0
2009-11-13 05:21:00,149.76,149.76,149.71,149.71,88100000.0
2009-11-13 05:22:00,149.71,149.735,149.7,149.72,124300000.0
2009-11-13 05:23:00,149.715,149.73,149.69,149.71,186800000.0
2009-11-13 05:24:00,149.71,149.715,149.68,149.685,37100000.0
2009-11-13 05:25:00,149.69,149.695,149.685,149.685,35100000.0
2009-11-13 05:26:00,149.69,149.705,149.69,149.69,50800000.0
2009-11-13 05:27:00,149.69,149.69,149.675,149.68,57800000.0
2009-11-13 05:28:00,149.68,149.68,149.67,149.675,18400000.0
2009-11-13 05:29:00,149.67,149.67,149.67,149.67,8200000.0
2009-11-13 05:30:00,149.67,149.7,149.66,149.7,76900000.0
2009-11-13 05:31:00,149.7,149.71,149.69,149.69,49600000.0
2009-11-13 05:32:00,149.69,149.715,149.69,149.7,85000000.0
2009-11-13 05:33:00,149.7,149.705,149.7,149.705,25700000.0
2009-11-13 05:34:00,149.705,149.745,149.705,149.745,45100000.0
2009-11-13 05:35:00,149.75,149.755,149.735,149.735,24600000.0
2009-11-13 05:36:00,149.72,149.75,149.72,149.75,63500000.0
2009-11-13 05:37:00,149.75,149.77,149.75,149.765,36200000.0
2009-11-13 05:38:00,149.765,149.765,149.76,149.765,19900000.0
2009-11-13 05:39:00,149.765,149.765,149.755,149.765,61100000.0
2009-11-13 05:40:00,149.765,149.765,149.755,149.755,55100000.0
2009-11-13 05:41:00,149.73,149.735,149.725,149.735,57000000.0
2009-11-13 05:42:00,149.76,149.805,149.76,149.79,126400000.0
2009-11-13 05:43:00,149.79,149.79,149.78,149.79,15100000.0
2009-11-13 05:44:00,149.79,149.79,149.79,149.79,4800000.0
2009-11-13 05:45:00,149.79,149.79,149.785,149.79,29900000.0
2009-11-13 05:46:00,149.79,149.79,149.775,149.785,63200000.0
2009-11-13 05:47:00,149.79,149.805,149.79,149.805,47700000.0
2009-11-13 05:48:00,149.805,149.82,149.8,149.81,63300000.0
2009-11-13 05:49:00,149.805,149.815,149.785,149.8,72100000.0
2009-11-13 05:50:00,149.8,149.8,149.795,149.795,43200000.0
2009-11-13 05:51:00,149.795,149.81,149.795,149.81,68400000.0
2009-11-13 05:52:00,149.805,149.81,149.805,149.805,66800000.0
2009-11-13 05:53:00,149.81,149.825,149.81,149.82,123900000.0
2009-11-13 05:54:00,149.82,149.825,149.81,149.815,28200000.0
2009-11-13 05:55:00,149.825,149.825,149.805,149.815,34500000.0
2009-11-13 05:56:00,149.815,149.82,149.805,149.81,53200000.0
2009-11-13 05:57:00,149.81,149.81,149.795,149.795,34900000.0
2009-11-13 05:58:00,149.79,149.79,149.725,149.76,90000000.0
2009-11-13 05:59:00,149.76,149.76,149.695,149.7,95100000.0
2009-11-13 06:00:00,149.695,149.7,149.69,149.7,47400000.0
2009-11-13 06:01:00,149.7,149.7,149.695,149.695,44300000.0
2009-11-13 06:02:00,149.695,149.705,149.69,149.69,39800000.0
2009-11-13 06:03:00,149.68,149.69,149.67,149.67,28200000.0
2009-11-13 06:04:00,149.67,149.67,149.65,149.655,61800000.0
2009-11-13 06:05:00,149.665,149.685,149.655,149.67,77700000.0
2009-11-13 06:06:00,149.665,149.67,149.655,149.66,59900000.0
2009-11-13 06:07:00,149.66,149.675,149.655,149.67,46300000.0
2009-11-13 06:08:00,149.67,149.67,149.65,149.655,33800000.0
2009-11-13 06:09:00,149.655,149.67,149.65,149.65,55300000.0
2009-11-13 06:10:00,149.655,149.67,149.65,149.655,31400000.0
2009-11-13 06:11:00,149.655,149.66,149.655,149.66,13700000.0
2009-11-13 06:12:00,149.66,149.68,149.66,149.68,33000000.0
2009-11-13 06:13:00,149.68,149.68,149.68,149.68,3200000.0
2009-11-13 06:14:00,149.68,149.68,149.665,149.675,11000000.0
2009-11-13 06:15:00,149.67,149.675,149.67,149.675,53200000.0
2009-11-13 06:16:00,149.675,149.7,149.675,149.69,22800000.0
2009-11-13 06:17:00,149.69,149.705,149.69,149.695,30000000.0
2009-11-13 06:18:00,149.685,149.7,149.68,149.69,65000000.0
2009-11-13 06:19:00,149.69,149.69,149.67,149.68,42000000.0
2009-11-13 06:20:00,149.68,149.68,149.675,149.68,12200000.0
2009-11-13 06:21:00,149.68,149.705,149.68,149.7,51300000.0
2009-11-13 06:22:00,149.71,149.75,149.71,149.735,92000000.0
2009-11-13 06:23:00,149.745,149.745,149.685,149.715,130500000.0
2009-11-13 06:24:00,149.715,149.73,149.705,149.73,89200000.0
2009-11-13 06:25:00,149.73,149.73,149.66,149.675,78800000.0
2009-11-13 06:26:00,149.675,149.73,149.675,149.73,69000000.0
2009-11-13 06:27:00,149.73,149.735,149.7,149.7,50800000.0
2009-11-13 06:28:00,149.7,149.715,149.7,149.71,34600000.0
2009-11-13 06:29:00,149.71,149.71,149.665,149.69,58200000.0
2009-11-13 06:30:00,149.69,149.69,149.66,149.66,67000000.0
2009-11-13 06:31:00,149.675,149.685,149.67,149.675,54000000.0
2009-11-13 06:32:00,149.675,149.725,149.675,149.725,113200000.0
2009-11-13 06:33:00,149.715,149.725,149.705,149.715,41200000.0
2009-11-13 06:34:00,149.7,149.7,149.665,149.69,58000000.0
2009-11-13 06:35:00,149.69,149.695,149.69,149.695,19200000.0
2009-11-13 06:36:00,149.695,149.695,149.69,149.69,11500000.0
2009-11-13 06:37:00,149.69,149.705,149.69,149.695,61600000.0
2009-11-13 06:38:00,149.695,149.735,149.695,149.73,70700000.0
2009-11-13 06:39:00,149.73,149.73,149.695,149.715,48500000.0
2009-11-13 06:40:00,149.715,149.72,149.71,149.715,38400000.0
2009-11-13 06:41:00,149.715,149.725,149.7,149.715,94400000.0
2009-11-13 06:42:00,149.715,149.745,149.71,149.73,54600000.0
2009-11-13 06:43:00,149.73,149.74,149.725,149.725,55900000.0
2009-11-13 06:44:00,149.725,149.725,149.695,149.695,25800000.0
2009-11-13 06:45:00,149.69,149.705,149.69,149.7,48600000.0
2009-11-13 06:46:00,149.705,149.715,149.675,149.675,78800000.0
2009-11-13 06:47:00,149.68,149.68,149.655,149.655,85700000.0
2009-11-13 06:48:00,149.655,149.66,149.635,149.635,111400000.0
2009-11-13 06:49:00,149.635,149.655,149.62,149.63,121000000.0
2009-11-13 06:50:00,149.63,149.63,149.62,149.63,67300000.0
2009-11-13 06:51:00,149.625,149.635,149.625,149.635,19800000.0
2009-11-13 06:52:00,149.635,149.65,149.635,149.65,14900000.0
2009-11-13 06:53:00,149.65,149.65,149.635,149.635,22300000.0
2009-11-13 06:54:00,149.635,149.655,149.63,149.65,91600000.0
2009-11-13 06:55:00,149.65,149.66,149.635,149.66,121000000.0
2009-11-13 06:56:00,149.66,149.66,149.635,149.645,98000000.0
2009-11-13 06:57:00,149.645,149.675,149.64,149.675,165400000.0
2009-11-13 06:58:00,149.67,149.715,149.67,149.71,96600000.0
2009-11-13 06:59:00,149.7,149.71,149.685,149.69,44200000.0
2009-11-13 07:00:00,149.69,149.73,149.69,149.725,61800000.0
2009-11-13 07:01:00,149.725,149.725,149.725,149.725,16600000.0
2009-11-13 07:02:00,149.725,149.725,149.725,149.725,33400000.0
2009-11-13 07:03:00,149.725,149.745,149.725,149.745,38400000.0
2009-11-13 07:04:00,149.75,149.755,149.74,149.745,54100000.0
2009-11-13 07:05:00,149.75,149.75,149.72,149.73,100400000.0
2009-11-13 07:06:00,149.73,149.745,149.72,149.735,64600000.0
2009-11-13 07:07:00,149.735,149.735,149.7,149.725,74400000.0
2009-11-13 07:08:00,149.715,149.75,149.71,149.715,78900000.0
2009-11-13 07:09:00,149.715,149.725,149.715,149.72,43400000.0
2009-11-13 07:10:00,149.715,149.715,149.705,149.705,39900000.0
2009-11-13 07:11:00,149.71,149.71,149.695,149.71,86700000.0
2009-11-13 07:12:00,149.71,149.71,149.695,149.7,61200000.0
2009-11-13 07:13:00,149.7,149.7,149.67,149.68,61800000.0
2009-11-13 07:14:00,149.68,149.68,149.655,149.66,69900000.0
2009-11-13 07:15:00,149.66,149.695,149.66,149.685,59500000.0
2009-11-13 07:16:00,149.685,149.74,149.68,149.72,87200000.0
2009-11-13 07:17:00,149.72,149.72,149.665,149.685,102200000.0
2009-11-13 07:18:00,149.685,149.725,149.665,149.725,145800000.0
2009-11-13 07:19:00,149.725,149.725,149.69,149.7,108300000.0
2009-11-13 07:20:00,149.7,149.7,149.685,149.69,68500000.0
2009-11-13 07:21:00,149.69,149.71,149.685,149.7,87600000.0
2009-11-13 07:22:00,149.7,149.72,149.7,149.71,71800000.0
2009-11-13 07:23:00,149.71,149.72,149.7,149.72,37500000.0
2009-11-13 07:24:00,149.72,149.74,149.72,149.73,42500000.0
2009-11-13 07:25:00,149.725,149.74,149.725,149.73,31300000.0
2009-11-13 07:26:00,149.694,149.708,149.689,149.697,222000000.0
2009-11-13 07:27:00,149.725,149.725,149.705,149.705,15900000.0
2009-11-13 07:28:00,149.715,149.715,149.685,149.705,77000000.0
2009-11-13 07:29:00,149.705,149.73,149.7,149.73,80600000.0
2009-11-13 07:30:00,149.73,149.745,149.72,149.72,90100000.0
2009-11-13 07:31:00,149.725,149.75,149.72,149.75,67000000.0
2009-11-13 07:32:00,149.745,149.75,149.715,149.715,37700000.0
2009-11-13 07:33:00,149.72,149.725,149.72,149.725,3400000.0
2009-11-13 07:34:00,149.73,149.74,149.73,149.74,8800000.0
2009-11-13 07:35:00,149.74,149.74,149.74,149.74,20800000.0
2009-11-13 07:36:00,149.74,149.76,149.73,149.75,66500000.0
2009-11-13 07:37:00,149.75,149.75,149.75,149.75,24800000.0
2009-11-13 07:38:00,149.75,149.75,149.725,149.75,104000000.0
2009-11-13 07:39:00,149.75,149.765,149.75,149.765,50400000.0
2009-11-13 07:40:00,149.76,149.76,149.75,149.75,78800000.0
2009-11-13 07:41:00,149.745,149.755,149.725,149.755,89800000.0
2009-11-13 07:42:00,149.75,149.79,149.75,149.785,80400000.0
2009-11-13 07:43:00,149.785,149.785,149.755,149.78,84900000.0
2009-11-13 07:44:00,149.78,149.78,149.76,149.77,66800000.0
2009-11-13 07:45:00,149.77,149.77,149.75,149.77,130600000.0
2009-11-13 07:46:00,149.765,149.765,149.74,149.745,65800000.0
2009-11-13 07:47:00,149.75,149.75,149.735,149.75,47500000.0
2009-11-13 07:48:00,149.75,149.765,149.74,149.76,126000000.0
2009-11-13 07:49:00,149.76,149.78,149.735,149.74,114700000.0
2009-11-13 07:50:00,149.73,149.745,149.72,149.745,88200000.0
2009-11-13 07:51:00,149.745,149.775,149.74,149.745,60900000.0
2009-11-13 07:52:00,149.74,149.77,149.74,149.77,53300000.0
2009-11-13 07:53:00,149.77,149.78,149.75,149.775,55200000.0
2009-11-13 07:54:00,149.775,149.775,149.745,149.75,26300000.0
2009-11-13 07:55:00,149.75,149.77,149.75,149.765,83900000.0
2009-11-13 07:56:00,149.755,149.775,149.75,149.775,146900000.0
2009-11-13 07:57:00,149.775,149.8,149.77,149.785,87700000.0
2009-11-13 07:58:00,149.785,149.815,149.785,149.81,102900000.0
2009-11-13 07:59:00,149.815,149.85,149.755,149.835,189000000.0
2009-11-13 08:00:00,149.845,149.845,149.8,149.8,101900000.0
2009-11-13 08:01:00,149.8,149.815,149.8,149.805,46500000.0
2009-11-13 08:02:00,149.8,149.815,149.78,149.8,51100000.0
2009-11-13 08:03:00,149.805,149.805,149.76,149.76,39000000.0
2009-11-13 08:04:00,149.765,149.785,149.76,149.78,69000000.0
2009-11-13 08:05:00,149.78,149.8,149.77,149.8,134900000.0
2009-11-13 08:06:00,149.8,149.81,149.79,149.81,95800000.0
2009-11-13 08:07:00,149.81,149.84,149.795,149.795,131600000.0
2009-11-13 08:08:00,149.79,149.8,149.775,149.775,63200000.0
2009-11-13 08:09:00,149.78,149.8,149.78,149.8,29600000.0
2009-11-13 08:10:00,149.8,149.825,149.8,149.825,78200000.0
2009-11-13 08:11:00,149.825,149.83,149.805,149.805,77800000.0
2009-11-13 08:12:00,149.815,149.815,149.785,149.805,123100000.0
2009-11-13 08:13:00,149.805,149.825,149.8,149.825,65100000.0
2009-11-13 08:14:00,149.825,149.83,149.825,149.825,44800000.0
2009-11-13 08:15:00,149.825,149.825,149.8,149.8,96400000.0
2009-11-13 08:16:00,149.795,149.825,149.795,149.825,100500000.0
2009-11-13 08:17:00,149.825,149.845,149.825,149.84,84800000.0
2009-11-13 08:18:00,149.84,149.84,149.81,149.84,77000000.0
2009-11-13 08:19:00,149.84,149.84,149.82,149.82,59900000.0
2009-11-13 08:20:00,149.82,149.825,149.81,149.82,85700000.0
2009-11-13 08:21:00,149.82,149.82,149.805,149.805,47900000.0
2009-11-13 08:22:00,149.805,149.81,149.785,149.795,40900000.0
2009-11-13 08:23:00,149.795,149.815,149.79,149.805,75700000.0
2009-11-13 08:24:00,149.805,149.805,149.78,149.78,42400000.0
2009-11-13 08:25:00,149.78,149.78,149.765,149.765,185000000.0
2009-11-13 08:26:00,149.77,149.775,149.76,149.77,124700000.0
2009-11-13 08:27:00,149.77,149.775,149.76,149.765,51600000.0
2009-11-13 08:28:00,149.775,149.78,149.755,149.765,168300000.0
2009-11-13 08:29:00,149.765,149.785,149.765,149.77,154400000.0
2009-11-13 08:30:00,149.77,149.775,149.735,149.735,89000000.0
2009-11-13 08:31:00,149.735,149.735,149.715,149.735,148800000.0
2009-11-13 08:32:00,149.735,149.745,149.73,149.745,197800000.0
2009-11-13 08:33:00,149.745,149.77,149.74,149.77,156600000.0
2009-11-13 08:34:00,149.77,149.77,149.75,149.75,53100000.0
2009-11-13 08:35:00,149.75,149.755,149.745,149.745,113600000.0
2009-11-13 08:36:00,149.745,149.75,149.725,149.745,238200000.0
2009-11-13 08:37:00,149.745,149.745,149.72,149.72,81300000.0
2009-11-13 08:38:00,149.725,149.74,149.705,149.705,67800000.0
2009-11-13 08:39:00,149.705,149.725,149.67,149.69,135700000.0
2009-11-13 08:40:00,149.69,149.705,149.69,149.705,147900000.0
2009-11-13 08:41:00,149.705,149.705,149.665,149.685,152300000.0
2009-11-13 08:42:00,149.685,149.78,149.66,149.78,254900000.0
2009-11-13 08:43:00,149.815,149.825,149.74,149.76,187800000.0
2009-11-13 08:44:00,149.76,149.81,149.76,149.805,116600000.0
2009-11-13 08:45:00,149.805,149.865,149.8,149.85,160600000.0
2009-11-13 08:46:00,149.84,149.925,149.835,149.91,151500000.0
2009-11-13 08:47:00,149.905,149.94,149.885,149.89,184100000.0
2009-11-13 08:48:00,149.895,149.895,149.875,149.875,94400000.0
2009-11-13 08:49:00,149.88,149.945,149.88,149.91,226800000.0
2009-11-13 08:50:00,149.915,149.93,149.91,149.91,89600000.0
2009-11-13 08:51:00,149.915,150.04,149.915,150.04,146900000.0
2009-11-13 08:52:00,150.04,150.15,150.04,150.13,246200000.0
2009-11-13 08:53:00,150.13,150.145,150.105,150.105,66500000.0
2009-11-13 08:54:00,150.105,150.105,150.06,150.06,226500000.0
2009-11-13 08:55:00,150.06,150.06,150.025,150.035,190100000.0
2009-11-13 08:56:00,150.035,150.08,150.03,150.065,118800000.0
2009-11-13 08:57:00,150.065,150.07,150.025,150.025,200600000.0
2009-11-13 08:58:00,150.025,150.055,150.02,150.055,125300000.0
2009-11-13 08:59:00,150.055,150.12,150.05,150.11,156600000.0
2009-11-13 09:00:00,150.11,150.15,150.11,150.145,168400000.0
2009-11-13 09:01:00,150.145,150.15,150.105,150.14,148300000.0
2009-11-13 09:02:00,150.14,150.17,150.13,150.13,277900000.0
2009-11-13 09:03:00,150.13,150.145,150.07,150.07,189500000.0
2009-11-13 09:04:00,150.07,150.075,150.04,150.04,211800000.0
2009-11-13 09:05:00,150.035,150.065,150.025,150.05,263000000.0
2009-11-13 09:06:00,150.05,150.075,150.045,150.075,259500000.0
2009-11-13 09:07:00,150.075,150.09,150.03,150.045,247700000.0
2009-11-13 09:08:00,150.045,150.075,149.98,149.98,217700000.0
2009-11-13 09:09:00,149.98,150.08,149.98,150.07,268300000.0
2009-11-13 09:10:00,150.085,150.09,150.05,150.07,274100000.0
2009-11-13 09:11:00,150.07,150.13,150.07,150.095,247500000.0
2009-11-13 09:12:00,150.095,150.1,150.085,150.09,160100000.0
2009-11-13 09:13:00,150.09,150.1,150.05,150.05,156500000.0
2009-11-13 09:14:00,150.05,150.085,150.015,150.045,272700000.0
2009-11-13 09:15:00,150.045,150.08,150.025,150.08,182000000.0
2009-11-13 09:16:00,150.08,150.08,150.045,150.075,208900000.0
2009-11-13 09:17:00,150.075,150.075,150.055,150.065,122900000.0
2009-11-13 09:18:00,150.065,150.065,150.035,150.035,104200000.0
2009-11-13 09:19:00,150.04,150.105,150.03,150.085,278800000.0
2009-11-13 09:20:00,150.085,150.125,150.07,150.085,253300000.0
2009-11-13 09:21:00,150.08,150.09,150.055,150.065,206800000.0
2009-11-13 09:22:00,150.065,150.07,150.045,150.045,163300000.0
2009-11-13 09:23:00,150.045,150.045,150.02,150.02,205400000.0
2009-11-13 09:24:00,150.02,150.065,150.01,150.02,227700000.0
2009-11-13 09:25:00,150.02,150.03,149.985,149.985,231200000.0
2009-11-13 09:26:00,149.985,150.005,149.97,149.985,298700000.0
2009-11-13 09:27:00,149.985,150.01,149.945,149.945,182000000.0
2009-11-13 09:28:00,149.945,149.96,149.92,149.94,201500000.0
2009-11-13 09:29:00,149.935,149.96,149.92,149.92,159900000.0
2009-11-13 09:30:00,149.92,149.97,149.91,149.955,137900000.0
2009-11-13 09:31:00,149.955,149.985,149.935,149.95,143400000.0
2009-11-13 09:32:00,149.95,149.96,149.92,149.94,274700000.0
2009-11-13 09:33:00,149.94,150.15,149.94,150.14,294900000.0
2009-11-13 09:34:00,150.14,150.145,150.055,150.055,198000000.0
2009-11-13 09:35:00,150.05,150.08,150.03,150.08,211600000.0
2009-11-13 09:36:00,150.08,150.155,150.08,150.155,207800000.0
2009-11-13 09:37:00,150.155,150.16,150.085,150.105,255500000.0
2009-11-13 09:38:00,150.1,150.125,150.09,150.125,136800000.0
2009-11-13 09:39:00,150.125,150.18,150.12,150.155,292800000.0
2009-11-13 09:40:00,150.155,150.175,150.11,150.125,233200000.0
2009-11-13 09:41:00,150.125,150.225,150.115,150.225,145900000.0
2009-11-13 09:42:00,150.225,150.24,150.21,150.235,149700000.0
2009-11-13 09:43:00,150.235,150.31,150.21,150.255,275100000.0
2009-11-13 09:44:00,150.25,150.255,150.175,150.19,242000000.0
2009-11-13 09:45:00,150.19,150.23,150.135,150.15,261100000.0
2009-11-13 09:46:00,150.14,150.15,150.115,150.115,149600000.0
2009-11-13 09:47:00,150.115,150.17,150.11,150.17,176600000.0
2009-11-13 09:48:00,150.17,150.17,150.16,150.165,90600000.0
2009-11-13 09:49:00,150.165,150.225,150.125,150.225,211200000.0
2009-11-13 09:50:00,150.225,150.25,150.225,150.24,128000000.0
2009-11-13 09:51:00,150.235,150.24,150.215,150.215,97300000.0
2009-11-13 09:52:00,150.215,150.24,150.21,150.235,111800000.0
2009-11-13 09:53:00,150.235,150.285,150.22,150.28,340500000.0
2009-11-13 09:54:00,150.275,150.28,150.245,150.245,75900000.0
2009-11-13 09:55:00,150.245,150.26,150.205,150.215,88100000.0
2009-11-13 09:56:00,150.21,150.215,150.195,150.195,40900000.0
2009-11-13 09:57:00,150.2,150.245,150.2,150.225,107000000.0
2009-11-13 09:58:00,150.225,150.24,150.22,150.225,38000000.0
2009-11-13 09:59:00,150.225,150.285,150.225,150.285,92900000.0
2009-11-13 10:00:00,150.29,150.3,150.225,150.25,154100000.0
2009-11-13 10:01:00,150.235,150.255,150.225,150.24,294300000.0
2009-11-13 10:02:00,150.23,150.28,150.215,150.25,206400000.0
2009-11-13 10:03:00,150.25,150.255,150.23,150.245,133200000.0
2009-11-13 10:04:00,150.245,150.255,150.205,150.205,184400000.0
2009-11-13 10:05:00,150.205,150.325,150.185,150.24,241900000.0
2009-11-13 10:06:00,150.245,150.25,150.195,150.235,253800000.0
2009-11-13 10:07:00,150.225,150.225,150.16,150.165,82400000.0
2009-11-13 10:08:00,150.165,150.18,150.155,150.17,88000000.0
2009-11-13 10:09:00,150.165,150.235,150.165,150.185,234300000.0
2009-11-13 10:10:00,150.185,150.195,150.175,150.19,75800000.0
2009-11-13 10:11:00,150.195,150.23,150.185,150.225,188800000.0
2009-11-13 10:12:00,150.225,150.235,150.18,150.21,221400000.0
2009-11-13 10:13:00,150.21,150.25,150.21,150.225,188100000.0
2009-11-13 10:14:00,150.225,150.23,150.17,150.17,267400000.0
2009-11-13 10:15:00,150.16,150.215,150.13,150.215,307000000.0
2009-11-13 10:16:00,150.215,150.33,150.215,150.305,324000000.0
2009-11-13 10:17:00,150.3,150.415,150.29,150.29,335200000.0
2009-11-13 10:18:00,150.29,150.325,150.285,150.315,194300000.0
2009-11-13 10:19:00,150.31,150.33,150.265,150.31,186400000.0
2009-11-13 10:20:00,150.31,150.345,150.29,150.33,193900000.0
2009-11-13 10:21:00,150.325,150.325,150.3,150.31,189600000.0
2009-11-13 10:22:00,150.31,150.33,150.295,150.295,138900000.0
2009-11-13 10:23:00,150.295,150.32,150.28,150.295,93100000.0
2009-11-13 10:24:00,150.3,150.305,150.28,150.29,132700000.0
2009-11-13 10:25:00,150.285,150.295,150.26,150.295,267200000.0
2009-11-13 10:26:00,150.3,150.32,150.28,150.28,240200000.0
2009-11-13 10:27:00,150.28,150.285,150.235,150.285,134800000.0
2009-11-13 10:28:00,150.285,150.365,150.28,150.33,183400000.0
2009-11-13 10:29:00,150.33,150.38,150.305,150.335,178000000.0
2009-11-13 10:30:00,150.335,150.45,150.33,150.425,244700000.0
2009-11-13 10:31:00,150.425,150.45,150.37,150.375,170000000.0
2009-11-13 10:32:00,150.38,150.4,150.36,150.385,166300000.0
2009-11-13 10:33:00,150.385,150.425,150.36,150.385,94200000.0
2009-11-13 10:34:00,150.385,150.385,150.34,150.35,75800000.0
2009-11-13 10:35:00,150.35,150.38,150.325,150.325,116200000.0
2009-11-13 10:36:00,150.33,150.33,150.3,150.315,55000000.0
2009-11-13 10:37:00,150.305,150.305,150.25,150.265,84400000.0
2009-11-13 10:38:00,150.275,150.32,150.27,150.305,188900000.0
2009-11-13 10:39:00,150.305,150.315,150.285,150.29,135700000.0
2009-11-13 10:40:00,150.29,150.29,150.245,150.245,130900000.0
2009-11-13 10:41:00,150.245,150.265,150.225,150.235,88500000.0
2009-11-13 10:42:00,150.22,150.245,150.22,150.225,51900000.0
2009-11-13 10:43:00,150.225,150.24,150.21,150.21,156800000.0
2009-11-13 10:44:00,150.21,150.265,150.21,150.255,169500000.0
2009-11-13 10:45:00,150.255,150.255,150.185,150.21,180000000.0
2009-11-13 10:46:00,150.215,150.225,150.185,150.21,102600000.0
2009-11-13 10:47:00,150.205,150.245,150.195,150.225,235400000.0
2009-11-13 10:48:00,150.225,150.235,150.22,150.225,44400000.0
2009-11-13 10:49:00,150.23,150.265,150.23,150.255,95400000.0
2009-11-13 10:50:00,150.255,150.3,150.255,150.295,107000000.0
2009-11-13 10:51:00,150.295,150.31,150.28,150.31,120900000.0
2009-11-13 10:52:00,150.31,150.335,150.31,150.32,121600000.0
2009-11-13 10:53:00,150.325,150.335,150.325,150.335,49700000.0
2009-11-13 10:54:00,150.335,150.375,150.3,150.32,138000000.0
2009-11-13 10:55:00,150.33,150.335,150.315,150.33,90300000.0
2009-11-13 10:56:00,150.34,150.365,150.34,150.36,100900000.0
2009-11-13 10:57:00,150.355,150.36,150.34,150.345,114900000.0
2009-11-13 10:58:00,150.345,150.37,150.33,150.355,108000000.0
2009-11-13 10:59:00,150.355,150.425,150.35,150.375,166000000.0
2009-11-13 11:00:00,150.375,150.375,150.315,150.345,168300000.0
2009-11-13 11:01:00,150.34,150.36,150.31,150.345,206200000.0
2009-11-13 11:02:00,150.35,150.425,150.33,150.41,253300000.0
2009-11-13 11:03:00,150.41,150.415,150.35,150.355,183700000.0
2009-11-13 11:04:00,150.355,150.355,150.3,150.32,230700000.0
2009-11-13 11:05:00,150.32,150.32,150.255,150.255,108800000.0
2009-11-13 11:06:00,150.255,150.255,150.18,150.18,194400000.0
2009-11-13 11:07:00,150.195,150.2,150.165,150.2,192100000.0
2009-11-13 11:08:00,150.2,150.21,150.145,150.165,122900000.0
2009-11-13 11:09:00,150.165,150.205,150.155,150.17,180300000.0
2009-11-13 11:10:00,150.17,150.175,150.145,150.145,55100000.0
2009-11-13 11:11:00,150.145,150.145,150.105,150.11,181200000.0
2009-11-13 11:12:00,150.11,150.12,150.055,150.065,256900000.0
2009-11-13 11:13:00,150.06,150.14,150.055,150.1,266500000.0
2009-11-13 11:14:00,150.1,150.145,150.055,150.055,180750000.0
2009-11-13 11:15:00,150.055,150.08,150.0,150.005,272700000.0
2009-11-13 11:16:00,149.99,150.0,149.965,149.975,176600000.0
2009-11-13 11:17:00,149.98,150.0,149.975,149.99,87400000.0
2009-11-13 11:18:00,149.995,150.05,149.98,150.005,141300000.0
2009-11-13 11:19:00,150.005,150.005,149.965,149.985,129100000.0
2009-11-13 11:20:00,149.99,150.0,149.925,149.95,168500000.0
2009-11-13 11:21:00,149.95,149.955,149.825,149.845,252100000.0
2009-11-13 11:22:00,149.845,149.87,149.835,149.87,237500000.0
2009-11-13 11:23:00,149.87,149.9,149.85,149.85,181700000.0
2009-11-13 11:24:00,149.85,149.85,149.765,149.785,204900000.0
2009-11-13 11:25:00,149.785,149.8,149.71,149.715,198000000.0
2009-11-13 11:26:00,149.71,149.72,149.555,149.555,247100000.0
2009-11-13 11:27:00,149.545,149.615,149.485,149.615,395200000.0
2009-11-13 11:28:00,149.615,149.685,149.615,149.655,254200000.0
2009-11-13 11:29:00,149.655,149.675,149.645,149.67,230500000.0
2009-11-13 11:30:00,149.675,149.695,149.625,149.625,202400000.0
2009-11-13 11:31:00,149.625,149.68,149.605,149.64,235200000.0
2009-11-13 11:32:00,149.64,149.66,149.635,149.645,203100000.0
2009-11-13 11:33:00,149.645,149.65,149.55,149.55,205900000.0
2009-11-13 11:34:00,149.545,149.61,149.545,149.59,196300000.0
2009-11-13 11:35:00,149.59,149.655,149.58,149.655,221900000.0
2009-11-13 11:36:00,149.655,149.695,149.645,149.67,265900000.0
2009-11-13 11:37:00,149.68,149.715,149.655,149.715,246500000.0
2009-11-13 11:38:00,149.715,149.725,149.695,149.71,93700000.0
2009-11-13 11:39:00,149.71,149.72,149.68,149.685,131100000.0
2009-11-13 11:40:00,149.685,149.685,149.655,149.655,129500000.0
2009-11-13 11:41:00,149.635,149.655,149.61,149.625,146200000.0
2009-11-13 11:42:00,149.625,149.675,149.62,149.665,159800000.0
2009-11-13 11:43:00,149.665,149.675,149.625,149.66,249600000.0
2009-11-13 11:44:00,149.66,149.73,149.59,149.715,209500000.0
2009-11-13 11:45:00,149.715,149.77,149.695,149.765,259800000.0
2009-11-13 11:46:00,149.76,149.765,149.705,149.705,128500000.0
2009-11-13 11:47:00,149.705,149.705,149.645,149.675,172200000.0
2009-11-13 11:48:00,149.675,149.7,149.66,149.695,144600000.0
2009-11-13 11:49:00,149.695,149.725,149.69,149.715,121700000.0
2009-11-13 11:50:00,149.725,149.79,149.71,149.765,160900000.0
2009-11-13 11:51:00,149.765,149.77,149.72,149.73,111200000.0
2009-11-13 11:52:00,149.73,149.775,149.705,149.775,177900000.0
2009-11-13 11:53:00,149.775,149.815,149.725,149.76,291000000.0
2009-11-13 11:54:00,149.76,149.83,149.76,149.825,111200000.0
2009-11-13 11:55:00,149.815,149.815,149.69,149.71,240500000.0
2009-11-13 11:56:00,149.715,149.87,149.715,149.865,256000000.0
2009-11-13 11:57:00,149.865,149.915,149.825,149.84,224600000.0
2009-11-13 11:58:00,149.845,149.845,149.745,149.745,219600000.0
2009-11-13 11:59:00,149.745,149.82,149.735,149.8,223400000.0
2009-11-13 12:00:00,149.785,149.82,149.78,149.805,253400000.0
2009-11-13 12:01:00,149.805,149.825,149.76,149.78,159700000.0
2009-11-13 12:02:00,149.78,149.81,149.765,149.81,175400000.0
2009-11-13 12:03:00,149.805,149.805,149.72,149.765,248200000.0
2009-11-13 12:04:00,149.76,149.795,149.74,149.76,157500000.0
2009-11-13 12:05:00,149.755,149.765,149.695,149.715,154000000.0
2009-11-13 12:06:00,149.715,149.735,149.705,149.73,76600000.0
2009-11-13 12:07:00,149.72,149.73,149.69,149.7,210400000.0
2009-11-13 12:08:00,149.7,149.74,149.7,149.71,146000000.0
2009-11-13 12:09:00,149.72,149.74,149.68,149.695,117500000.0
2009-11-13 12:10:00,149.695,149.695,149.605,149.635,235600000.0
2009-11-13 12:11:00,149.65,149.705,149.625,149.67,240300000.0
2009-11-13 12:12:00,149.68,149.705,149.66,149.67,118000000.0
2009-11-13 12:13:00,149.675,149.7,149.67,149.675,169100000.0
2009-11-13 12:14:00,149.68,149.68,149.635,149.65,134000000.0
2009-11-13 12:15:00,149.65,149.69,149.64,149.64,249600000.0
2009-11-13 12:16:00,149.64,149.665,149.61,149.625,151400000.0
2009-11-13 12:17:00,149.625,149.645,149.61,149.645,105500000.0
2009-11-13 12:18:00,149.635,149.69,149.635,149.69,135600000.0
2009-11-13 12:19:00,149.68,149.705,149.64,149.68,237500000.0
2009-11-13 12:20:00,149.68,149.81,149.68,149.785,288300000.0
2009-11-13 12:21:00,149.785,149.845,149.755,149.845,205100000.0
2009-11-13 12:22:00,149.845,149.865,149.8,149.855,237200000.0
2009-11-13 12:23:00,149.86,149.88,149.805,149.805,153800000.0
2009-11-13 12:24:00,149.805,149.845,149.795,149.835,136900000.0
2009-11-13 12:25:00,149.835,149.895,149.835,149.89,160300000.0
2009-11-13 12:26:00,149.895,149.905,149.835,149.835,178600000.0
2009-11-13 12:27:00,149.835,149.855,149.835,149.845,80200000.0
2009-11-13 12:28:00,149.85,149.855,149.815,149.815,98900000.0
2009-11-13 12:29:00,149.82,149.835,149.8,149.825,127000000.0
2009-11-13 12:30:00,149.825,149.83,149.8,149.815,116100000.0
2009-11-13 12:31:00,149.815,149.815,149.775,149.79,165400000.0
2009-11-13 12:32:00,149.79,149.79,149.75,149.76,32700000.0
2009-11-13 12:33:00,149.76,149.785,149.745,149.77,116500000.0
2009-11-13 12:34:00,149.775,149.82,149.75,149.805,164900000.0
2009-11-13 12:35:00,149.805,149.81,149.78,149.785,104000000.0
2009-11-13 12:36:00,149.785,149.81,149.76,149.81,86300000.0
2009-11-13 12:37:00,149.81,149.82,149.78,149.805,105600000.0
2009-11-13 12:38:00,149.805,149.82,149.775,149.775,136300000.0
2009-11-13 12:39:00,149.775,149.8,149.775,149.8,202400000.0
2009-11-13 12:40:00,149.795,149.795,149.775,149.785,62300000.0
2009-11-13 12:41:00,149.785,149.8,149.75,149.76,121100000.0
2009-11-13 12:42:00,149.76,149.78,149.76,149.78,52400000.0
2009-11-13 12:43:00,149.785,149.805,149.78,149.805,38800000.0
2009-11-13 12:44:00,149.805,149.83,149.79,149.82,135800000.0
2009-11-13 12:45:00,149.825,149.83,149.8,149.8,102300000.0
2009-11-13 12:46:00,149.8,149.8,149.785,149.785,122800000.0
2009-11-13 12:47:00,149.785,149.82,149.78,149.82,169100000.0
2009-11-13 12:48:00,149.82,149.845,149.81,149.84,81100000.0
2009-11-13 12:49:00,149.835,149.905,149.835,149.9,133100000.0
2009-11-13 12:50:00,149.905,149.92,149.885,149.885,82800000.0
2009-11-13 12:51:00,149.885,149.89,149.875,149.885,63500000.0
2009-11-13 12:52:00,149.885,149.89,149.875,149.89,28300000.0
2009-11-13 12:53:00,149.885,149.89,149.855,149.855,78400000.0
2009-11-13 12:54:00,149.85,149.875,149.795,149.795,78900000.0
2009-11-13 12:55:00,149.795,149.81,149.77,149.785,79900000.0
2009-11-13 12:56:00,149.785,149.795,149.765,149.77,139500000.0
2009-11-13 12:57:00,149.77,149.795,149.77,149.785,121700000.0
2009-11-13 12:58:00,149.785,149.79,149.775,149.785,70500000.0
2009-11-13 12:59:00,149.785,149.82,149.78,149.785,82600000.0
2009-11-13 13:00:00,149.785,149.825,149.785,149.815,92000000.0
2009-11-13 13:01:00,149.815,149.82,149.77,149.775,118100000.0
2009-11-13 13:02:00,149.775,149.795,149.755,149.785,110200000.0
2009-11-13 13:03:00,149.785,149.815,149.785,149.81,121200000.0
2009-11-13 13:04:00,149.805,149.825,149.675,149.68,117900000.0
2009-11-13 13:05:00,149.69,149.77,149.67,149.755,217600000.0
2009-11-13 13:06:00,149.755,149.795,149.74,149.74,203300000.0
2009-11-13 13:07:00,149.735,149.78,149.73,149.76,189800000.0
2009-11-13 13:08:00,149.76,149.77,149.745,149.765,56900000.0
2009-11-13 13:09:00,149.765,149.82,149.765,149.805,107800000.0
2009-11-13 13:10:00,149.805,149.82,149.79,149.8,127400000.0
2009-11-13 13:11:00,149.8,149.83,149.795,149.825,109000000.0
2009-11-13 13:12:00,149.825,149.825,149.81,149.81,76700000.0
2009-11-13 13:13:00,149.81,149.815,149.785,149.795,83900000.0
2009-11-13 13:14:00,149.795,149.805,149.78,149.79,131800000.0
2009-11-13 13:15:00,149.795,149.805,149.795,149.8,97400000.0
2009-11-13 13:16:00,149.8,149.815,149.755,149.755,111100000.0
2009-11-13 13:17:00,149.755,149.765,149.74,149.755,76700000.0
2009-11-13 13:18:00,149.75,149.775,149.75,149.77,162200000.0
2009-11-13 13:19:00,149.78,149.785,149.75,149.785,116700000.0
2009-11-13 13:20:00,149.785,149.785,149.755,149.77,60700000.0
2009-11-13 13:21:00,149.77,149.775,149.76,149.765,118200000.0
2009-11-13 13:22:00,149.775,149.775,149.735,149.735,139500000.0
2009-11-13 13:23:00,149.735,149.75,149.735,149.745,75600000.0
2009-11-13 13:24:00,149.745,149.75,149.72,149.725,48500000.0
2009-11-13 13:25:00,149.72,149.75,149.72,149.74,116700000.0
2009-11-13 13:26:00,149.74,149.75,149.73,149.745,91500000.0
2009-11-13 13:27:00,149.745,149.75,149.685,149.715,139100000.0
2009-11-13 13:28:00,149.715,149.77,149.715,149.76,141100000.0
2009-11-13 13:29:00,149.755,149.77,149.745,149.765,36700000.0
2009-11-13 13:30:00,149.765,149.795,149.75,149.75,148000000.0
2009-11-13 13:31:00,149.75,149.755,149.69,149.7,199400000.0
2009-11-13 13:32:00,149.7,149.71,149.645,149.68,221100000.0
2009-11-13 13:33:00,149.675,149.685,149.665,149.675,145400000.0
2009-11-13 13:34:00,149.665,149.68,149.625,149.635,128800000.0
2009-11-13 13:35:00,149.64,149.675,149.625,149.675,153000000.0
2009-11-13 13:36:00,149.675,149.68,149.63,149.635,167600000.0
2009-11-13 13:37:00,149.635,149.65,149.63,149.64,86500000.0
2009-11-13 13:38:00,149.64,149.64,149.61,149.61,65200000.0
2009-11-13 13:39:00,149.605,149.71,149.59,149.71,140700000.0
2009-11-13 13:40:00,149.71,149.72,149.61,149.7,173700000.0
2009-11-13 13:41:00,149.715,149.725,149.705,149.725,136400000.0
2009-11-13 13:42:00,149.755,149.765,149.74,149.76,69500000.0
2009-11-13 13:43:00,149.755,149.775,149.71,149.71,100100000.0
2009-11-13 13:44:00,149.755,149.83,149.735,149.825,173100000.0
2009-11-13 13:45:00,149.825,149.835,149.785,149.81,152400000.0
2009-11-13 13:46:00,149.81,149.82,149.795,149.795,84700000.0
2009-11-13 13:47:00,149.795,149.8,149.785,149.785,63200000.0
2009-11-13 13:48:00,149.785,149.785,149.75,149.77,68000000.0
2009-11-13 13:49:00,149.77,149.77,149.755,149.755,16500000.0
2009-11-13 13:50:00,149.75,149.765,149.735,149.74,89900000.0
2009-11-13 13:51:00,149.74,149.805,149.73,149.805,171800000.0
2009-11-13 13:52:00,149.8,149.88,149.79,149.825,257500000.0
2009-11-13 13:53:00,149.825,149.84,149.825,149.83,94100000.0
2009-11-13 13:54:00,149.83,149.83,149.805,149.82,59700000.0
2009-11-13 13:55:00,149.82,149.825,149.81,149.81,56100000.0
2009-11-13 13:56:00,149.805,149.845,149.795,149.835,85300000.0
2009-11-13 13:57:00,149.835,149.895,149.835,149.87,198700000.0
2009-11-13 13:58:00,149.865,149.87,149.84,149.86,126000000.0
2009-11-13 13:59:00,149.86,149.94,149.86,149.925,124900000.0
2009-11-13 14:00:00,149.925,149.95,149.87,149.875,227500000.0
2009-11-13 14:01:00,149.875,149.905,149.87,149.895,183100000.0
2009-11-13 14:02:00,149.89,149.9,149.87,149.885,114100000.0
2009-11-13 14:03:00,149.88,149.885,149.855,149.86,69300000.0
2009-11-13 14:04:00,149.86,149.87,149.845,149.855,136100000.0
2009-11-13 14:05:00,149.855,149.86,149.815,149.835,106500000.0
2009-11-13 14:06:00,149.835,149.835,149.805,149.805,150000000.0
2009-11-13 14:07:00,149.805,149.81,149.78,149.795,127900000.0
2009-11-13 14:08:00,149.79,149.81,149.78,149.805,141300000.0
2009-11-13 14:09:00,149.805,149.895,149.795,149.86,193300000.0
2009-11-13 14:10:00,149.86,149.87,149.86,149.865,39700000.0
2009-11-13 14:11:00,149.86,149.895,149.815,149.83,156700000.0
2009-11-13 14:12:00,149.83,149.83,149.81,149.815,94600000.0
2009-11-13 14:13:00,149.815,149.82,149.795,149.82,71200000.0
2009-11-13 14:14:00,149.82,149.82,149.8,149.8,33300000.0
2009-11-13 14:15:00,149.795,149.815,149.785,149.795,104100000.0
2009-11-13 14:16:00,149.805,149.81,149.79,149.795,110800000.0
2009-11-13 14:17:00,149.79,149.79,149.76,149.775,59000000.0
2009-11-13 14:18:00,149.775,149.79,149.755,149.765,91800000.0
2009-11-13 14:19:00,149.77,149.795,149.76,149.77,99800000.0
2009-11-13 14:20:00,149.77,149.8,149.77,149.785,131300000.0
2009-11-13 14:21:00,149.785,149.82,149.785,149.795,185900000.0
2009-11-13 14:22:00,149.795,149.815,149.795,149.81,51400000.0
2009-11-13 14:23:00,149.81,149.81,149.78,149.795,105600000.0
2009-11-13 14:24:00,149.795,149.795,149.75,149.75,85700000.0
2009-11-13 14:25:00,149.75,149.77,149.745,149.77,132800000.0
2009-11-13 14:26:00,149.775,149.785,149.73,149.735,208900000.0
2009-11-13 14:27:00,149.735,149.735,149.71,149.715,87000000.0
2009-11-13 14:28:00,149.725,149.745,149.68,149.69,193100000.0
2009-11-13 14:29:00,149.69,149.72,149.69,149.715,251100000.0
2009-11-13 14:30:00,149.72,149.775,149.715,149.77,199600000.0
2009-11-13 14:31:00,149.77,149.78,149.725,149.745,115500000.0
2009-11-13 14:32:00,149.75,149.76,149.735,149.735,67600000.0
2009-11-13 14:33:00,149.73,149.745,149.72,149.745,93200000.0
2009-11-13 14:34:00,149.745,149.75,149.71,149.725,120900000.0
2009-11-13 14:35:00,149.725,149.745,149.72,149.725,129500000.0
2009-11-13 14:36:00,149.725,149.745,149.715,149.735,169400000.0
2009-11-13 14:37:00,149.735,149.75,149.735,149.75,112500000.0
2009-11-13 14:38:00,149.75,149.75,149.7,149.73,175700000.0
2009-11-13 14:39:00,149.72,149.735,149.715,149.715,69400000.0
2009-11-13 14:40:00,149.715,149.735,149.71,149.715,208800000.0
2009-11-13 14:41:00,149.715,149.725,149.715,149.72,123200000.0
2009-11-13 14:42:00,149.72,149.755,149.72,149.74,116900000.0
2009-11-13 14:43:00,149.74,149.75,149.7,149.705,125000000.0
2009-11-13 14:44:00,149.7,149.71,149.7,149.705,24500000.0
2009-11-13 14:45:00,149.715,149.725,149.71,149.715,43600000.0
2009-11-13 14:46:00,149.715,149.735,149.71,149.73,89600000.0
2009-11-13 14:47:00,149.73,149.73,149.705,149.715,153200000.0
2009-11-13 14:48:00,149.715,149.72,149.71,149.72,188000000.0
2009-11-13 14:49:00,149.715,149.765,149.715,149.75,134000000.0
2009-11-13 14:50:00,149.75,149.79,149.75,149.79,60500000.0
2009-11-13 14:51:00,149.79,149.81,149.765,149.785,157600000.0
2009-11-13 14:52:00,149.785,149.81,149.775,149.78,173200000.0
2009-11-13 14:53:00,149.785,149.81,149.78,149.78,116900000.0
2009-11-13 14:54:00,149.78,149.82,149.755,149.8,159700000.0
2009-11-13 14:55:00,149.8,149.85,149.79,149.85,133600000.0
2009-11-13 14:56:00,149.85,149.86,149.8,149.82,203400000.0
2009-11-13 14:57:00,149.815,149.835,149.8,149.8,212300000.0
2009-11-13 14:58:00,149.805,149.81,149.69,149.7,265500000.0
2009-11-13 14:59:00,149.7,149.72,149.685,149.7,186600000.0
2009-11-13 15:00:00,149.7,149.7,149.655,149.67,166100000.0
2009-11-13 15:01:00,149.66,149.66,149.6,149.605,234200000.0
2009-11-13 15:02:00,149.61,149.665,149.61,149.655,170800000.0
2009-11-13 15:03:00,149.655,149.655,149.615,149.615,153300000.0
2009-11-13 15:04:00,149.615,149.635,149.615,149.62,158700000.0
2009-11-13 15:05:00,149.62,149.635,149.62,149.62,99500000.0
2009-11-13 15:06:00,149.62,149.665,149.615,149.655,113800000.0
2009-11-13 15:07:00,149.655,149.665,149.64,149.655,162500000.0
2009-11-13 15:08:00,149.655,149.745,149.655,149.745,185100000.0
2009-11-13 15:09:00,149.74,149.75,149.72,149.72,125000000.0
2009-11-13 15:10:00,149.715,149.735,149.695,149.705,178400000.0
2009-11-13 15:11:00,149.705,149.705,149.685,149.7,153900000.0
2009-11-13 15:12:00,149.7,149.715,149.685,149.715,109600000.0
2009-11-13 15:13:00,149.715,149.745,149.695,149.71,239700000.0
2009-11-13 15:14:00,149.71,149.785,149.675,149.77,220500000.0
2009-11-13 15:15:00,149.77,149.83,149.76,149.795,200900000.0
2009-11-13 15:16:00,149.795,149.855,149.79,149.81,158900000.0
2009-11-13 15:17:00,149.81,149.81,149.75,149.76,195400000.0
2009-11-13 15:18:00,149.76,149.81,149.76,149.78,127800000.0
2009-11-13 15:19:00,149.775,149.82,149.775,149.82,137700000.0
2009-11-13 15:20:00,149.82,149.82,149.79,149.805,142900000.0
2009-11-13 15:21:00,149.805,149.82,149.75,149.75,120100000.0
2009-11-13 15:22:00,149.755,149.755,149.72,149.725,217700000.0
2009-11-13 15:23:00,149.735,149.74,149.725,149.74,84900000.0
2009-11-13 15:24:00,149.74,149.78,149.74,149.76,146400000.0
2009-11-13 15:25:00,149.765,149.81,149.76,149.785,100700000.0
2009-11-13 15:26:00,149.79,149.79,149.72,149.72,176500000.0
2009-11-13 15:27:00,149.72,149.735,149.715,149.715,79000000.0
2009-11-13 15:28:00,149.715,149.715,149.66,149.665,200000000.0
2009-11-13 15:29:00,149.665,149.73,149.66,149.695,229800000.0
2009-11-13 15:30:00,149.695,149.695,149.4,149.48,522500000.0
2009-11-13 15:31:00,149.495,149.525,149.315,149.385,339300000.0
2009-11-13 15:32:00,149.375,149.415,149.345,149.365,295300000.0
2009-11-13 15:33:00,149.365,149.45,149.315,149.45,258100000.0
2009-11-13 15:34:00,149.45,149.615,149.435,149.58,184300000.0
2009-11-13 15:35:00,149.58,149.62,149.365,149.385,210500000.0
2009-11-13 15:36:00,149.38,149.39,149.255,149.35,361300000.0
2009-11-13 15:37:00,149.35,149.445,149.35,149.405,294300000.0
2009-11-13 15:38:00,149.41,149.42,149.355,149.395,295300000.0
2009-11-13 15:39:00,149.395,149.395,149.335,149.395,226100000.0
2009-11-13 15:40:00,149.395,149.505,149.395,149.5,329600000.0
2009-11-13 15:41:00,149.5,149.51,149.47,149.475,237600000.0
2009-11-13 15:42:00,149.475,149.515,149.455,149.515,195400000.0
2009-11-13 15:43:00,149.515,149.53,149.415,149.44,238000000.0
2009-11-13 15:44:00,149.445,149.5,149.445,149.5,237000000.0
2009-11-13 15:45:00,149.5,149.5,149.47,149.495,172000000.0
2009-11-13 15:46:00,149.495,149.525,149.475,149.5,198800000.0
2009-11-13 15:47:00,149.5,149.55,149.495,149.545,180400000.0
2009-11-13 15:48:00,149.545,149.555,149.495,149.525,184400000.0
2009-11-13 15:49:00,149.525,149.555,149.52,149.52,105400000.0
2009-11-13 15:50:00,149.52,149.52,149.44,149.445,183500000.0
2009-11-13 15:51:00,149.445,149.47,149.42,149.42,162600000.0
2009-11-13 15:52:00,149.43,149.46,149.42,149.45,149900000.0
2009-11-13 15:53:00,149.445,149.465,149.415,149.445,85700000.0
2009-11-13 15:54:00,149.44,149.485,149.42,149.43,180400000.0
2009-11-13 15:55:00,149.43,149.45,149.355,149.45,171600000.0
2009-11-13 15:56:00,149.45,149.465,149.415,149.445,148200000.0
2009-11-13 15:57:00,149.44,149.5,149.43,149.485,225000000.0
2009-11-13 15:58:00,149.485,149.485,149.39,149.4,151400000.0
2009-11-13 15:59:00,149.41,149.52,149.41,149.475,199400000.0
2009-11-13 16:00:00,149.47,149.53,149.47,149.515,221200000.0
2009-11-13 16:01:00,149.515,149.535,149.405,149.41,169000000.0
2009-11-13 16:02:00,149.4,149.405,149.335,149.335,215600000.0
2009-11-13 16:03:00,149.34,149.375,149.28,149.375,237700000.0
2009-11-13 16:04:00,149.375,149.51,149.375,149.435,276000000.0
2009-11-13 16:05:00,149.44,149.46,149.395,149.395,257300000.0
2009-11-13 16:06:00,149.395,149.41,149.335,149.34,163700000.0
2009-11-13 16:07:00,149.335,149.44,149.32,149.43,227100000.0
2009-11-13 16:08:00,149.425,149.45,149.395,149.425,239600000.0
2009-11-13 16:09:00,149.42,149.425,149.385,149.415,138300000.0
2009-11-13 16:10:00,149.415,149.425,149.35,149.41,164400000.0
2009-11-13 16:11:00,149.41,149.435,149.35,149.4,159800000.0
2009-11-13 16:12:00,149.395,149.455,149.395,149.415,183100000.0
2009-11-13 16:13:00,149.415,149.43,149.345,149.365,150000000.0
2009-11-13 16:14:00,149.375,149.385,149.345,149.355,223100000.0
2009-11-13 16:15:00,149.355,149.39,149.31,149.39,161500000.0
2009-11-13 16:16:00,149.395,149.42,149.39,149.42,155100000.0
2009-11-13 16:17:00,149.415,149.425,149.385,149.425,155800000.0
2009-11-13 16:18:00,149.425,149.46,149.355,149.365,207100000.0
2009-11-13 16:19:00,149.36,149.47,149.36,149.44,209000000.0
2009-11-13 16:20:00,149.445,149.45,149.38,149.435,167700000.0
2009-11-13 16:21:00,149.435,149.475,149.42,149.42,227900000.0
2009-11-13 16:22:00,149.42,149.49,149.42,149.435,244200000.0
2009-11-13 16:23:00,149.425,149.48,149.405,149.48,206500000.0
2009-11-13 16:24:00,149.48,149.515,149.465,149.465,179700000.0
2009-11-13 16:25:00,149.465,149.525,149.465,149.515,148100000.0
2009-11-13 16:26:00,149.52,149.55,149.46,149.465,256300000.0
2009-11-13 16:27:00,149.46,149.475,149.38,149.385,145700000.0
2009-11-13 16:28:00,149.4,149.45,149.39,149.45,196600000.0
2009-11-13 16:29:00,149.435,149.45,149.41,149.44,140800000.0
2009-11-13 16:30:00,149.44,149.48,149.44,149.44,175300000.0
2009-11-13 16:31:00,149.44,149.465,149.425,149.45,174800000.0
2009-11-13 16:32:00,149.45,149.45,149.315,149.325,161000000.0
2009-11-13 16:33:00,149.325,149.325,149.285,149.3,166000000.0
2009-11-13 16:34:00,149.29,149.325,149.26,149.325,222500000.0
2009-11-13 16:35:00,149.325,149.325,149.155,149.16,234400000.0
2009-11-13 16:36:00,149.165,149.24,149.16,149.23,242100000.0
2009-11-13 16:37:00,149.23,149.365,149.225,149.355,209700000.0
2009-11-13 16:38:00,149.355,149.355,149.215,149.25,185900000.0
2009-11-13 16:39:00,149.27,149.305,149.25,149.285,212100000.0
2009-11-13 16:40:00,149.28,149.29,149.2,149.27,280700000.0
2009-11-13 16:41:00,149.26,149.345,149.25,149.33,254400000.0
2009-11-13 16:42:00,149.345,149.345,149.275,149.29,189600000.0
2009-11-13 16:43:00,149.29,149.34,149.265,149.265,154500000.0
2009-11-13 16:44:00,149.26,149.34,149.235,149.335,192000000.0
2009-11-13 16:45:00,149.33,149.39,149.28,149.3,278900000.0
2009-11-13 16:46:00,149.3,149.39,149.3,149.37,244900000.0
2009-11-13 16:47:00,149.37,149.375,149.335,149.36,197000000.0
2009-11-13 16:48:00,149.36,149.4,149.31,149.38,212800000.0
2009-11-13 16:49:00,149.38,149.405,149.38,149.4,110400000.0
2009-11-13 16:50:00,149.4,149.405,149.35,149.395,162300000.0
2009-11-13 16:51:00,149.395,149.465,149.385,149.435,128000000.0
2009-11-13 16:52:00,149.435,149.455,149.375,149.41,205100000.0
2009-11-13 16:53:00,149.4,149.405,149.355,149.395,136800000.0
2009-11-13 16:54:00,149.39,149.41,149.34,149.345,158700000.0
2009-11-13 16:55:00,149.35,149.35,149.0,149.01,275200000.0
2009-11-13 16:56:00,149.01,149.225,148.965,149.19,273800000.0
2009-11-13 16:57:00,149.205,149.265,149.16,149.245,238200000.0
2009-11-13 16:58:00,149.245,149.325,149.175,149.21,275700000.0
2009-11-13 16:59:00,149.21,149.235,149.105,149.13,231200000.0
2009-11-13 17:00:00,149.13,149.21,149.05,149.205,231700000.0
2009-11-13 17:01:00,149.2,149.225,149.185,149.19,310600000.0
2009-11-13 17:02:00,149.2,149.245,149.2,149.225,169600000.0
2009-11-13 17:03:00,149.225,149.29,149.21,149.245,217700000.0
2009-11-13 17:04:00,149.245,149.26,149.225,149.225,129100000.0
2009-11-13 17:05:00,149.225,149.23,149.12,149.165,180500000.0
2009-11-13 17:06:00,149.165,149.24,149.16,149.24,159900000.0
2009-11-13 17:07:00,149.25,149.305,149.18,149.295,215200000.0
2009-11-13 17:08:00,149.295,149.32,149.25,149.27,239800000.0
2009-11-13 17:09:00,149.265,149.27,149.215,149.25,205900000.0
2009-11-13 17:10:00,149.25,149.3,149.25,149.25,225800000.0
2009-11-13 17:11:00,149.25,149.25,149.13,149.18,226300000.0
2009-11-13 17:12:00,149.18,149.2,149.155,149.18,147800000.0
2009-11-13 17:13:00,149.18,149.18,149.14,149.175,103000000.0
2009-11-13 17:14:00,149.175,149.275,149.17,149.23,128600000.0
2009-11-13 17:15:00,149.23,149.24,149.21,149.21,101300000.0
2009-11-13 17:16:00,149.21,149.305,149.21,149.3,144600000.0
2009-11-13 17:17:00,149.305,149.315,149.255,149.285,164200000.0
2009-11-13 17:18:00,149.285,149.315,149.24,149.245,177900000.0
2009-11-13 17:19:00,149.245,149.245,149.15,149.15,180900000.0
2009-11-13 17:20:00,149.15,149.25,149.15,149.25,139800000.0
2009-11-13 17:21:00,149.255,149.29,149.23,149.26,182700000.0
2009-11-13 17:22:00,149.25,149.275,149.21,149.21,202800000.0
2009-11-13 17:23:00,149.21,149.25,149.145,149.245,173500000.0
2009-11-13 17:24:00,149.25,149.28,149.245,149.275,96400000.0
2009-11-13 17:25:00,149.275,149.3,149.24,149.255,134700000.0
2009-11-13 17:26:00,149.26,149.285,149.255,149.26,142500000.0
2009-11-13 17:27:00,149.26,149.31,149.26,149.305,184400000.0
2009-11-13 17:28:00,149.305,149.345,149.305,149.315,123400000.0
2009-11-13 17:29:00,149.315,149.315,149.225,149.245,137800000.0
2009-11-13 17:30:00,149.25,149.25,149.21,149.24,97000000.0
2009-11-13 17:31:00,149.24,149.275,149.17,149.175,111700000.0
2009-11-13 17:32:00,149.17,149.225,149.17,149.2,234900000.0
2009-11-13 17:33:00,149.2,149.215,149.185,149.195,186200000.0
2009-11-13 17:34:00,149.195,149.22,149.195,149.21,116100000.0
2009-11-13 17:35:00,149.21,149.255,149.21,149.255,237800000.0
2009-11-13 17:36:00,149.26,149.375,149.25,149.3,247400000.0
2009-11-13 17:37:00,149.305,149.355,149.285,149.33,178200000.0
2009-11-13 17:38:00,149.325,149.4,149.295,149.3,239700000.0
2009-11-13 17:39:00,149.275,149.305,149.255,149.3,239100000.0
2009-11-13 17:40:00,149.305,149.325,149.26,149.285,236700000.0
2009-11-13 17:41:00,149.285,149.325,149.28,149.315,174300000.0
2009-11-13 17:42:00,149.315,149.375,149.295,149.35,186000000.0
2009-11-13 17:43:00,149.355,149.375,149.34,149.375,191000000.0
2009-11-13 17:44:00,149.38,149.385,149.335,149.375,231800000.0
2009-11-13 17:45:00,149.375,149.46,149.36,149.405,316300000.0
2009-11-13 17:46:00,149.41,149.425,149.335,149.345,209300000.0
2009-11-13 17:47:00,149.345,149.355,149.315,149.345,232600000.0
2009-11-13 17:48:00,149.345,149.35,149.28,149.285,221100000.0
2009-11-13 17:49:00,149.285,149.3,149.255,149.27,297100000.0
2009-11-13 17:50:00,149.27,149.345,149.27,149.305,210700000.0
2009-11-13 17:51:00,149.305,149.385,149.3,149.375,240700000.0
2009-11-13 17:52:00,149.375,149.41,149.355,149.355,219300000.0
2009-11-13 17:53:00,149.35,149.385,149.34,149.385,313300000.0
2009-11-13 17:54:00,149.385,149.435,149.385,149.435,229900000.0
2009-11-13 17:55:00,149.43,149.435,149.41,149.415,229100000.0
2009-11-13 17:56:00,149.415,149.435,149.365,149.43,280100000.0
2009-11-13 17:57:00,149.435,149.46,149.405,149.45,228700000.0
2009-11-13 17:58:00,149.45,149.455,149.37,149.39,242600000.0
2009-11-13 17:59:00,149.395,149.5,149.39,149.5,284300000.0
2009-11-13 18:00:00,149.5,149.505,149.455,149.47,238900000.0
2009-11-13 18:01:00,149.47,149.515,149.455,149.5,220800000.0
2009-11-13 18:02:00,149.505,149.59,149.5,149.51,255300000.0
2009-11-13 18:03:00,149.5,149.505,149.45,149.48,324400000.0
2009-11-13 18:04:00,149.48,149.495,149.46,149.465,231600000.0
2009-11-13 18:05:00,149.46,149.475,149.45,149.46,214300000.0
2009-11-13 18:06:00,149.445,149.47,149.435,149.445,199100000.0
2009-11-13 18:07:00,149.445,149.46,149.42,149.435,147300000.0
2009-11-13 18:08:00,149.435,149.435,149.415,149.415,136900000.0
2009-11-13 18:09:00,149.42,149.45,149.415,149.45,175100000.0
2009-11-13 18:10:00,149.45,149.46,149.39,149.395,186900000.0
2009-11-13 18:11:00,149.395,149.43,149.355,149.43,179700000.0
2009-11-13 18:12:00,149.43,149.45,149.365,149.37,221500000.0
2009-11-13 18:13:00,149.37,149.41,149.365,149.405,193600000.0
2009-11-13 18:14:00,149.405,149.425,149.35,149.39,192900000.0
2009-11-13 18:15:00,149.39,149.405,149.29,149.34,149000000.0
2009-11-13 18:16:00,149.34,149.435,149.34,149.425,188300000.0
2009-11-13 18:17:00,149.425,149.425,149.37,149.385,187200000.0
2009-11-13 18:18:00,149.385,149.4,149.37,149.38,131600000.0
2009-11-13 18:19:00,149.38,149.39,149.36,149.37,174600000.0
2009-11-13 18:20:00,149.37,149.38,149.355,149.38,144100000.0
2009-11-13 18:21:00,149.385,149.485,149.38,149.475,270400000.0
2009-11-13 18:22:00,149.475,149.475,149.39,149.4,218100000.0
2009-11-13 18:23:00,149.4,149.405,149.37,149.37,207100000.0
2009-11-13 18:24:00,149.365,149.385,149.36,149.38,121400000.0
2009-11-13 18:25:00,149.38,149.405,149.38,149.38,110500000.0
2009-11-13 18:26:00,149.38,149.415,149.365,149.365,118900000.0
2009-11-13 18:27:00,149.365,149.46,149.355,149.435,183400000.0
2009-11-13 18:28:00,149.435,149.445,149.385,149.395,150200000.0
2009-11-13 18:29:00,149.395,149.395,149.35,149.355,123400000.0
2009-11-13 18:30:00,149.35,149.355,149.315,149.32,141700000.0
2009-11-13 18:31:00,149.315,149.345,149.275,149.325,153700000.0
2009-11-13 18:32:00,149.325,149.335,149.3,149.305,52200000.0
2009-11-13 18:33:00,149.31,149.31,149.22,149.22,90700000.0
2009-11-13 18:34:00,149.22,149.29,149.22,149.28,130500000.0
2009-11-13 18:35:00,149.28,149.33,149.26,149.315,124900000.0
2009-11-13 18:36:00,149.315,149.34,149.29,149.325,140400000.0
2009-11-13 18:37:00,149.325,149.365,149.255,149.28,171800000.0
2009-11-13 18:38:00,149.28,149.28,149.25,149.255,167500000.0
2009-11-13 18:39:00,149.25,149.265,149.23,149.24,196700000.0
2009-11-13 18:40:00,149.245,149.28,149.23,149.28,226800000.0
2009-11-13 18:41:00,149.29,149.29,149.275,149.285,60800000.0
2009-11-13 18:42:00,149.29,149.305,149.255,149.255,181300000.0
2009-11-13 18:43:00,149.255,149.265,149.18,149.25,170200000.0
2009-11-13 18:44:00,149.24,149.26,149.18,149.26,161000000.0
2009-11-13 18:45:00,149.255,149.285,149.23,149.235,211600000.0
2009-11-13 18:46:00,149.235,149.235,149.215,149.22,230300000.0
2009-11-13 18:47:00,149.23,149.23,149.14,149.14,177800000.0
2009-11-13 18:48:00,149.14,149.18,149.125,149.18,149400000.0
2009-11-13 18:49:00,149.18,149.21,149.165,149.2,261700000.0
2009-11-13 18:50:00,149.195,149.23,149.185,149.225,188600000.0
2009-11-13 18:51:00,149.23,149.23,149.185,149.185,119900000.0
2009-11-13 18:52:00,149.185,149.22,149.185,149.205,218200000.0
2009-11-13 18:53:00,149.21,149.22,149.165,149.215,82000000.0
2009-11-13 18:54:00,149.225,149.225,149.185,149.21,264400000.0
2009-11-13 18:55:00,149.21,149.22,149.19,149.21,156100000.0
2009-11-13 18:56:00,149.22,149.235,149.21,149.23,174600000.0
2009-11-13 18:57:00,149.225,149.225,149.18,149.195,205100000.0
2009-11-13 18:58:00,149.195,149.195,149.16,149.18,191700000.0
2009-11-13 18:59:00,149.18,149.205,149.145,149.145,293300000.0
2009-11-13 19:00:00,149.15,149.21,149.15,149.205,208500000.0
2009-11-13 19:01:00,149.205,149.25,149.195,149.24,236700000.0
2009-11-13 19:02:00,149.24,149.275,149.24,149.275,193700000.0
2009-11-13 19:03:00,149.28,149.295,149.23,149.265,198000000.0
2009-11-13 19:04:00,149.265,149.335,149.265,149.295,268800000.0
2009-11-13 19:05:00,149.295,149.305,149.25,149.26,218900000.0
2009-11-13 19:06:00,149.26,149.33,149.205,149.31,298600000.0
2009-11-13 19:07:00,149.31,149.345,149.3,149.31,151700000.0
2009-11-13 19:08:00,149.31,149.37,149.31,149.36,168100000.0
2009-11-13 19:09:00,149.36,149.36,149.315,149.335,235300000.0
2009-11-13 19:10:00,149.335,149.35,149.325,149.335,161900000.0
2009-11-13 19:11:00,149.335,149.335,149.3,149.32,187300000.0
2009-11-13 19:12:00,149.32,149.4,149.32,149.39,217100000.0
2009-11-13 19:13:00,149.395,149.395,149.31,149.315,125600000.0
2009-11-13 19:14:00,149.32,149.37,149.29,149.315,150600000.0
2009-11-13 19:15:00,149.315,149.385,149.315,149.355,227000000.0
2009-11-13 19:16:00,149.36,149.395,149.325,149.36,221300000.0
2009-11-13 19:17:00,149.36,149.4,149.35,149.395,263400000.0
2009-11-13 19:18:00,149.395,149.405,149.385,149.395,130400000.0
2009-11-13 19:19:00,149.4,149.445,149.39,149.425,212200000.0
2009-11-13 19:20:00,149.425,149.45,149.415,149.445,130800000.0
2009-11-13 19:21:00,149.445,149.46,149.44,149.45,164600000.0
2009-11-13 19:22:00,149.445,149.445,149.42,149.43,184700000.0
2009-11-13 19:23:00,149.435,149.47,149.41,149.47,171200000.0
2009-11-13 19:24:00,149.485,149.485,149.445,149.48,245100000.0
2009-11-13 19:25:00,149.48,149.485,149.465,149.475,84700000.0
2009-11-13 19:26:00,149.475,149.475,149.43,149.455,145600000.0
2009-11-13 19:27:00,149.445,149.48,149.41,149.465,160400000.0
2009-11-13 19:28:00,149.465,149.465,149.445,149.45,142300000.0
2009-11-13 19:29:00,149.45,149.46,149.415,149.43,174500000.0
2009-11-13 19:30:00,149.43,149.46,149.43,149.44,155900000.0
2009-11-13 19:31:00,149.44,149.475,149.405,149.415,189600000.0
2009-11-13 19:32:00,149.42,149.45,149.405,149.44,212600000.0
2009-11-13 19:33:00,149.445,149.49,149.4,149.475,139000000.0
2009-11-13 19:34:00,149.47,149.505,149.465,149.485,112800000.0
2009-11-13 19:35:00,149.48,149.565,149.465,149.56,221300000.0
2009-11-13 19:36:00,149.56,149.595,149.53,149.545,346800000.0
2009-11-13 19:37:00,149.545,149.545,149.495,149.495,184900000.0
2009-11-13 19:38:00,149.495,149.505,149.44,149.5,112500000.0
2009-11-13 19:39:00,149.5,149.505,149.465,149.465,97300000.0
2009-11-13 19:40:00,149.465,149.51,149.45,149.505,211900000.0
2009-11-13 19:41:00,149.51,149.52,149.49,149.5,121400000.0
2009-11-13 19:42:00,149.5,149.525,149.485,149.515,158000000.0
2009-11-13 19:43:00,149.515,149.56,149.515,149.545,119700000.0
2009-11-13 19:44:00,149.545,149.565,149.53,149.55,111600000.0
2009-11-13 19:45:00,149.55,149.59,149.535,149.545,291400000.0
2009-11-13 19:46:00,149.55,149.565,149.495,149.495,156100000.0
2009-11-13 19:47:00,149.495,149.54,149.48,149.525,196800000.0
2009-11-13 19:48:00,149.525,149.545,149.52,149.54,87300000.0
2009-11-13 19:49:00,149.54,149.54,149.515,149.515,82600000.0
2009-11-13 19:50:00,149.515,149.595,149.515,149.585,223400000.0
2009-11-13 19:51:00,149.58,149.58,149.56,149.565,146500000.0
2009-11-13 19:52:00,149.555,149.555,149.485,149.485,201500000.0
2009-11-13 19:53:00,149.485,149.49,149.465,149.465,102400000.0
2009-11-13 19:54:00,149.465,149.49,149.465,149.49,240500000.0
2009-11-13 19:55:00,149.49,149.495,149.48,149.485,78600000.0
2009-11-13 19:56:00,149.49,149.525,149.48,149.505,122200000.0
2009-11-13 19:57:00,149.5,149.505,149.48,149.495,146200000.0
2009-11-13 19:58:00,149.495,149.515,149.495,149.51,74300000.0
2009-11-13 19:59:00,149.52,149.595,149.52,149.585,196600000.0
2009-11-13 20:00:00,149.58,149.58,149.54,149.575,153600000.0
2009-11-13 20:01:00,149.57,149.57,149.54,149.54,161900000.0
2009-11-13 20:02:00,149.53,149.555,149.505,149.505,65000000.0
2009-11-13 20:03:00,149.505,149.515,149.485,149.505,159700000.0
2009-11-13 20:04:00,149.505,149.51,149.49,149.49,83700000.0
2009-11-13 20:05:00,149.49,149.495,149.48,149.48,38000000.0
2009-11-13 20:06:00,149.475,149.485,149.47,149.475,69300000.0
2009-11-13 20:07:00,149.475,149.48,149.475,149.48,7700000.0
2009-11-13 20:08:00,149.48,149.51,149.48,149.505,62500000.0
2009-11-13 20:09:00,149.505,149.515,149.47,149.47,102100000.0
2009-11-13 20:10:00,149.475,149.485,149.475,149.485,61100000.0
2009-11-13 20:11:00,149.485,149.49,149.475,149.48,115800000.0
2009-11-13 20:12:00,149.48,149.485,149.475,149.485,50000000.0
2009-11-13 20:13:00,149.485,149.5,149.48,149.5,171700000.0
2009-11-13 20:14:00,149.5,149.505,149.475,149.505,101800000.0
2009-11-13 20:15:00,149.505,149.505,149.47,149.5,35200000.0
2009-11-13 20:16:00,149.5,149.52,149.5,149.51,40300000.0
2009-11-13 20:17:00,149.51,149.52,149.51,149.51,33900000.0
2009-11-13 20:18:00,149.51,149.515,149.5,149.5,116100000.0
2009-11-13 20:19:00,149.5,149.51,149.47,149.51,127900000.0
2009-11-13 20:20:00,149.51,149.53,149.5,149.505,105800000.0
2009-11-13 20:21:00,149.505,149.505,149.45,149.485,77200000.0
2009-11-13 20:22:00,149.485,149.485,149.43,149.44,48600000.0
2009-11-13 20:23:00,149.445,149.455,149.395,149.425,277900000.0
2009-11-13 20:24:00,149.425,149.445,149.415,149.445,66200000.0
2009-11-13 20:25:00,149.445,149.48,149.435,149.48,85900000.0
2009-11-13 20:26:00,149.48,149.48,149.455,149.47,72400000.0
2009-11-13 20:27:00,149.47,149.485,149.46,149.48,43300000.0
2009-11-13 20:28:00,149.48,149.485,149.445,149.455,66500000.0
2009-11-13 20:29:00,149.455,149.475,149.435,149.435,89200000.0
2009-11-13 20:30:00,149.435,149.455,149.435,149.435,121800000.0
2009-11-13 20:31:00,149.44,149.44,149.435,149.435,61800000.0
2009-11-13 20:32:00,149.435,149.445,149.435,149.445,86000000.0
2009-11-13 20:33:00,149.445,149.47,149.445,149.47,25100000.0
2009-11-13 20:34:00,149.47,149.475,149.455,149.465,88400000.0
2009-11-13 20:35:00,149.465,149.48,149.46,149.475,82400000.0
2009-11-13 20:36:00,149.48,149.485,149.47,149.47,35800000.0
2009-11-13 20:37:00,149.47,149.475,149.465,149.47,41100000.0
2009-11-13 20:38:00,149.47,149.485,149.47,149.485,21200000.0
2009-11-13 20:39:00,149.495,149.5,149.485,149.495,61800000.0
2009-11-13 20:40:00,149.495,149.495,149.48,149.485,78400000.0
2009-11-13 20:41:00,149.485,149.485,149.435,149.435,124900000.0
2009-11-13 20:42:00,149.435,149.435,149.43,149.43,101500000.0
2009-11-13 20:43:00,149.43,149.43,149.415,149.415,35400000.0
2009-11-13 20:44:00,149.42,149.43,149.42,149.425,18400000.0
2009-11-13 20:45:00,149.42,149.425,149.415,149.425,25900000.0
2009-11-13 20:46:00,149.425,149.445,149.42,149.445,21200000.0
2009-11-13 20:47:00,149.445,149.46,149.445,149.46,26400000.0
2009-11-13 20:48:00,149.46,149.465,149.43,149.43,89400000.0
2009-11-13 20:49:00,149.435,149.435,149.385,149.385,81000000.0
2009-11-13 20:50:00,149.38,149.405,149.38,149.405,79700000.0
2009-11-13 20:51:00,149.405,149.405,149.395,149.395,26800000.0
2009-11-13 20:52:00,149.395,149.41,149.385,149.405,53900000.0
2009-11-13 20:53:00,149.41,149.415,149.39,149.415,78900000.0
2009-11-13 20:54:00,149.415,149.44,149.395,149.44,54000000.0
2009-11-13 20:55:00,149.44,149.465,149.44,149.455,27700000.0
2009-11-13 20:56:00,149.455,149.475,149.415,149.43,84100000.0
2009-11-13 20:57:00,149.43,149.44,149.395,149.43,80500000.0
2009-11-13 20:58:00,149.43,149.435,149.405,149.405,119600000.0
2009-11-13 20:59:00,149.405,149.49,149.405,149.49,147300000.0
2009-11-13 21:00:00,149.49,149.51,149.49,149.495,65200000.0
2009-11-13 21:01:00,149.495,149.525,149.495,149.515,120300000.0
2009-11-13 21:02:00,149.515,149.515,149.5,149.505,132900000.0
2009-11-13 21:03:00,149.505,149.51,149.505,149.505,47500000.0
2009-11-13 21:04:00,149.505,149.54,149.5,149.535,82800000.0
2009-11-13 21:05:00,149.535,149.545,149.525,149.54,89400000.0
2009-11-13 21:06:00,149.54,149.565,149.54,149.56,90300000.0
2009-11-13 21:07:00,149.56,149.56,149.51,149.545,130700000.0
2009-11-13 21:08:00,149.55,149.55,149.505,149.51,110600000.0
2009-11-13 21:09:00,149.51,149.51,149.465,149.465,75700000.0
2009-11-13 21:10:00,149.465,149.47,149.465,149.47,32100000.0
2009-11-13 21:11:00,149.475,149.49,149.475,149.485,32700000.0
2009-11-13 21:12:00,149.49,149.49,149.45,149.475,76600000.0
2009-11-13 21:13:00,149.475,149.505,149.475,149.49,92300000.0
2009-11-13 21:14:00,149.49,149.5,149.47,149.495,108000000.0
2009-11-13 21:15:00,149.495,149.5,149.465,149.48,134600000.0
2009-11-13 21:16:00,149.48,149.48,149.465,149.465,45200000.0
2009-11-13 21:17:00,149.465,149.48,149.465,149.465,117700000.0
2009-11-13 21:18:00,149.465,149.47,149.45,149.46,94900000.0
2009-11-13 21:19:00,149.465,149.465,149.385,149.385,217300000.0
2009-11-13 21:20:00,149.385,149.39,149.335,149.39,155000000.0
2009-11-13 21:21:00,149.39,149.405,149.39,149.395,124200000.0
2009-11-13 21:22:00,149.395,149.42,149.385,149.41,117300000.0
2009-11-13 21:23:00,149.41,149.45,149.41,149.45,65700000.0
2009-11-13 21:24:00,149.445,149.445,149.425,149.43,27500000.0
2009-11-13 21:25:00,149.435,149.455,149.43,149.43,88200000.0
2009-11-13 21:26:00,149.43,149.435,149.41,149.435,103500000.0
2009-11-13 21:27:00,149.435,149.44,149.39,149.39,74000000.0
2009-11-13 21:28:00,149.395,149.415,149.375,149.395,110300000.0
2009-11-13 21:29:00,149.395,149.415,149.39,149.395,50800000.0
2009-11-13 21:30:00,149.39,149.39,149.355,149.365,129800000.0
2009-11-13 21:31:00,149.365,149.365,149.325,149.335,82800000.0
2009-11-13 21:32:00,149.335,149.38,149.335,149.355,54800000.0
2009-11-13 21:33:00,149.355,149.375,149.34,149.355,86800000.0
2009-11-13 21:34:00,149.355,149.36,149.325,149.325,98100000.0
2009-11-13 21:35:00,149.325,149.365,149.31,149.365,121900000.0
2009-11-13 21:36:00,149.365,149.405,149.365,149.405,118200000.0
2009-11-13 21:37:00,149.39,149.415,149.39,149.415,61600000.0
2009-11-13 21:38:00,149.415,149.425,149.405,149.425,104600000.0
2009-11-13 21:39:00,149.425,149.46,149.41,149.46,118600000.0
2009-11-13 21:40:00,149.46,149.46,149.435,149.435,103200000.0
2009-11-13 21:41:00,149.435,149.435,149.405,149.425,52600000.0
2009-11-13 21:42:00,149.425,149.465,149.425,149.46,64100000.0
2009-11-13 21:43:00,149.46,149.46,149.44,149.445,49000000.0
2009-11-13 21:44:00,149.445,149.47,149.38,149.38,49700000.0
2009-11-13 21:45:00,149.39,149.405,149.375,149.385,95100000.0
2009-11-13 21:46:00,149.38,149.44,149.38,149.43,126900000.0
2009-11-13 21:47:00,149.43,149.435,149.405,149.41,53900000.0
2009-11-13 21:48:00,149.425,149.45,149.42,149.435,124240000.0
2009-11-13 21:49:00,149.435,149.45,149.415,149.44,141320000.0
2009-11-13 21:50:00,149.435,149.455,149.43,149.45,91330000.0
2009-11-13 21:51:00,149.455,149.48,149.455,149.455,78600000.0
2009-11-13 21:52:00,149.46,149.48,149.46,149.47,96700000.0
2009-11-13 21:53:00,149.47,149.485,149.465,149.485,53320000.0
2009-11-13 21:54:00,149.485,149.53,149.485,149.53,147620000.0
2009-11-13 21:55:00,149.54,149.58,149.54,149.57,121410000.0
2009-11-13 21:56:00,149.57,149.6,149.55,149.6,189210000.0
2009-11-13 21:57:00,149.6,149.63,149.57,149.625,256460000.0
2009-11-13 21:58:00,149.615,149.62,149.595,149.595,172000000.0
2009-11-13 21:59:00,149.6,149.6,149.49,149.49,279500000.0
2009-11-13 22:00:00,149.49,149.49,149.41,149.43,241100000.0
2009-11-13 22:01:00,149.43,149.485,149.43,149.465,228900000.0
2009-11-13 22:02:00,149.465,149.475,149.465,149.47,136000000.0
2009-11-13 22:03:00,149.47,149.515,149.47,149.505,147700000.0
2009-11-13 22:04:00,149.505,149.565,149.505,149.565,114000000.0
2009-11-13 22:05:00,149.565,149.58,149.56,149.575,64200000.0
2009-11-13 22:06:00,149.575,149.585,149.56,149.565,73900000.0
2009-11-13 22:07:00,149.565,149.575,149.56,149.56,50200000.0
2009-11-13 22:08:00,149.56,149.575,149.555,149.565,51400000.0
2009-11-13 22:09:00,149.565,149.61,149.565,149.61,104000000.0
2009-11-13 22:10:00,149.61,149.665,149.6,149.65,159500000.0
2009-11-13 22:11:00,149.65,149.66,149.615,149.625,83000000.0
2009-11-13 22:12:00,149.625,149.645,149.615,149.63,53100000.0
2009-11-13 22:13:00,149.64,149.645,149.625,149.645,42100000.0
2009-11-13 22:14:00,149.645,149.645,149.605,149.62,16400000.0
2009-11-13 22:15:00,149.615,149.615,149.59,149.595,36600000.0
2009-11-13 22:16:00,149.595,149.61,149.595,149.61,17300000.0
2009-11-13 22:17:00,149.61,149.62,149.6,149.62,29200000.0
2009-11-13 22:18:00,149.62,149.625,149.61,149.625,40300000.0
2009-11-13 22:19:00,149.625,149.625,149.595,149.595,34900000.0
2009-11-13 22:20:00,149.595,149.63,149.575,149.61,108500000.0
2009-11-13 22:21:00,149.61,149.62,149.605,149.62,30600000.0
2009-11-13 22:22:00,149.625,149.67,149.61,149.67,104200000.0
2009-11-13 22:23:00,149.67,149.68,149.64,149.68,53100000.0
2009-11-13 22:24:00,149.68,149.7,149.66,149.66,53500000.0
2009-11-13 22:25:00,149.66,149.665,149.645,149.655,28000000.0
2009-11-13 22:26:00,149.66,149.66,149.64,149.66,19100000.0
2009-11-13 22:27:00,149.66,149.705,149.655,149.68,57400000.0
2009-11-13 22:28:00,149.685,149.685,149.665,149.665,57100000.0
2009-11-13 22:29:00,149.67,149.685,149.635,149.65,109100000.0
2009-11-13 22:30:00,149.655,149.66,149.625,149.625,94200000.0
2009-11-13 22:31:00,149.62,149.625,149.61,149.615,44300000.0
2009-11-13 22:32:00,149.615,149.63,149.6,149.615,73200000.0
2009-11-13 22:33:00,149.615,149.63,149.605,149.61,43200000.0
2009-11-13 22:34:00,149.61,149.64,149.605,149.625,90500000.0
2009-11-13 22:35:00,149.62,149.63,149.605,149.62,75200000.0
2009-11-13 22:36:00,149.62,149.64,149.62,149.64,32800000.0
2009-11-13 22:37:00,149.65,149.65,149.635,149.64,38800000.0
2009-11-13 22:38:00,149.64,149.645,149.635,149.635,13800000.0
2009-11-13 22:39:00,149.635,149.635,149.59,149.62,104800000.0
2009-11-13 22:40:00,149.62,149.62,149.605,149.605,26700000.0
2009-11-13 22:41:00,149.605,149.63,149.6,149.62,39800000.0
2009-11-13 22:42:00,149.62,149.67,149.615,149.64,77500000.0
2009-11-13 22:43:00,149.635,149.66,149.635,149.64,50700000.0
2009-11-13 22:44:00,149.64,149.665,149.635,149.665,71000000.0
2009-11-13 22:45:00,149.665,149.665,149.61,149.61,47800000.0
2009-11-13 22:46:00,149.61,149.615,149.61,149.61,29600000.0
2009-11-13 22:47:00,149.61,149.62,149.605,149.605,59000000.0
2009-11-13 22:48:00,149.595,149.6,149.585,149.585,62000000.0
2009-11-13 22:49:00,149.585,149.61,149.585,149.6,74800000.0
2009-11-13 22:50:00,149.605,149.605,149.59,149.6,72300000.0
2009-11-13 22:51:00,149.595,149.615,149.59,149.615,48100000.0
2009-11-13 22:52:00,149.615,149.62,149.595,149.6,46400000.0
2009-11-13 22:53:00,149.605,149.61,149.585,149.585,72700000.0
2009-11-13 22:54:00,149.585,149.625,149.585,149.61,67100000.0
2009-11-13 22:55:00,149.61,149.64,149.595,149.615,84500000.0
2009-11-13 22:56:00,149.615,149.63,149.605,149.62,50600000.0
2009-11-13 22:57:00,149.615,149.645,149.605,149.62,100700000.0
2009-11-13 22:58:00,149.615,149.66,149.615,149.65,82300000.0
2009-11-13 22:59:00,149.65,149.675,149.645,149.66,70800000.0
2009-11-13 23:00:00,149.66,149.66,149.66,149.66,1000000.0
2009-11-13 23:01:00,149.612,149.651,149.602,149.608,69000000.0
2009-11-13 23:02:00,149.59,149.63,149.567,149.578,37600000.0
2009-11-13 23:03:00,149.559,149.617,149.536,149.568,86400000.0
2009-11-13 23:04:00,149.614,149.624,149.54,149.563,77800000.0
2009-11-13 23:05:00,149.528,149.593,149.521,149.581,60000000.0
2009-11-13 23:06:00,149.596,149.619,149.574,149.595,89200000.0
2009-11-13 23:07:00,149.59,149.626,149.562,149.593,108500000.0
2009-11-13 23:08:00,149.591,149.625,149.569,149.608,86700000.0
2009-11-13 23:09:00,149.589,149.641,149.571,149.631,119000000.0
2009-11-13 23:10:00,149.637,149.643,149.607,149.63,110500000.0
2009-11-13 23:11:00,149.627,149.635,149.592,149.623,58200000.0
2009-11-13 23:12:00,149.6,149.614,149.568,149.612,98200000.0
2009-11-13 23:13:00,149.621,149.622,149.566,149.582,60200000.0
2009-11-13 23:14:00,149.597,149.625,149.561,149.588,74600000.0
2009-11-13 23:15:00,149.598,149.64,149.561,149.59,117760000.0
2009-11-13 23:16:00,149.6,149.638,149.554,149.619,73900000.0
2009-11-13 23:17:00,149.628,149.666,149.597,149.666,41400000.0
2009-11-13 23:18:00,149.653,149.719,149.639,149.672,74800000.0
2009-11-13 23:19:00,149.672,149.709,149.672,149.707,18800000.0
2009-11-13 23:20:00,149.689,149.715,149.676,149.683,34200000.0
2009-11-13 23:21:00,149.675,149.705,149.67,149.683,54000000.0
2009-11-13 23:22:00,149.684,149.699,149.645,149.682,28300000.0
2009-11-13 23:23:00,149.704,149.714,149.652,149.673,13900000.0
2009-11-13 23:24:00,149.668,149.721,149.664,149.677,58600000.0
2009-11-13 23:25:00,149.676,149.693,149.666,149.677,37000000.0
2009-11-13 23:26:00,149.675,149.692,149.65,149.686,39100000.0
2009-11-13 23:27:00,149.652,149.667,149.619,149.647,126600000.0
2009-11-13 23:28:00,149.65,149.654,149.625,149.647,65400000.0
2009-11-13 23:29:00,149.64,149.647,149.605,149.647,80400000.0
2009-11-13 23:30:00,149.616,149.644,149.616,149.635,125300000.0
2009-11-13 23:31:00,149.63,149.655,149.591,149.63,138500000.0
2009-11-13 23:32:00,149.621,149.628,149.56,149.582,103100000.0
2009-11-13 23:33:00,149.56,149.586,149.55,149.586,57200000.0
2009-11-13 23:34:00,149.577,149.596,149.569,149.585,37200000.0
2009-11-13 23:35:00,149.576,149.617,149.548,149.605,40000000.0
2009-11-13 23:36:00,149.615,149.626,149.572,149.607,61400000.0
2009-11-13 23:37:00,149.611,149.623,149.585,149.608,89200000.0
2009-11-13 23:38:00,149.605,149.648,149.563,149.611,73100000.0
2009-11-13 23:39:00,149.596,149.641,149.574,149.592,60300000.0
2009-11-13 23:40:00,149.638,149.647,149.584,149.613,113900000.0
2009-11-13 23:41:00,149.62,149.62,149.56,149.587,134700000.0
2009-11-13 23:42:00,149.6,149.621,149.566,149.566,60500000.0
2009-11-13 23:43:00,149.566,149.621,149.566,149.604,150700000.0
2009-11-13 23:44:00,149.566,149.6,149.519,149.54,85000000.0
2009-11-13 23:45:00,149.534,149.56,149.508,149.522,51600000.0
2009-11-13 23:46:00,149.527,149.585,149.512,149.585,96000000.0
2009-11-13 23:47:00,149.598,149.598,149.537,149.563,59700000.0
2009-11-13 23:48:00,149.566,149.605,149.547,149.567,119400000.0
2009-11-13 23:49:00,149.562,149.565,149.514,149.549,65500000.0
2009-11-13 23:50:00,149.53,149.54,149.421,149.485,128700000.0
2009-11-13 23:51:00,149.462,149.5,149.432,149.486,16900000.0
2009-11-13 23:52:00,149.473,149.491,149.449,149.47,44700000.0
2009-11-13 23:53:00,149.479,149.482,149.454,149.47,99900000.0
2009-11-13 23:54:00,149.48,149.515,149.455,149.488,48200000.0
2009-11-13 23:55:00,149.498,149.498,149.42,149.432,87600000.0
2009-11-13 23:56:00,149.437,149.546,149.437,149.533,112000000.0
2009-11-13 23:57:00,149.539,149.584,149.537,149.574,109800000.0
2009-11-13 23:58:00,149.544,149.577,149.49,149.515,91500000.0
2009-11-13 23:59:00,149.489,149.509,149.402,149.46,155200000.0
2009-11-16 00:00:00,149.55,149.615,149.55,149.6,38000000.0
2009-11-16 00:01:00,149.595,149.61,149.585,149.61,32000000.0
2009-11-16 00:02:00,149.585,149.61,149.565,149.575,23000000.0
2009-11-16 00:03:00,149.535,149.58,149.535,149.575,7000000.0
2009-11-16 00:04:00,149.58,149.59,149.53,149.575,20600000.0
2009-11-16 00:05:00,149.59,149.625,149.59,149.615,15000000.0
2009-11-16 00:06:00,149.625,149.63,149.625,149.625,5000000.0
2009-11-16 00:07:00,149.625,149.66,149.625,149.66,7000000.0
2009-11-16 00:08:00,149.66,149.66,149.64,149.64,11000000.0
2009-11-16 00:09:00,149.655,149.655,149.645,149.65,3000000.0
2009-11-16 00:10:00,149.645,149.66,149.645,149.66,24100000.0
2009-11-16 00:11:00,149.66,149.68,149.66,149.68,17200000.0
2009-11-16 00:12:00,149.675,149.68,149.675,149.68,5000000.0
2009-11-16 00:13:00,149.67,149.68,149.655,149.66,13800000.0
2009-11-16 00:14:00,149.655,149.67,149.645,149.665,19200000.0
2009-11-16 00:15:00,149.665,149.675,149.635,149.64,11000000.0
2009-11-16 00:16:00,149.66,149.665,149.595,149.605,24200000.0
2009-11-16 00:17:00,149.605,149.605,149.555,149.555,12500000.0
2009-11-16 00:18:00,149.59,149.59,149.585,149.59,3000000.0
2009-11-16 00:19:00,149.59,149.61,149.59,149.61,22700000.0
2009-11-16 00:20:00,149.595,149.605,149.575,149.575,32400000.0
2009-11-16 00:21:00,149.575,149.595,149.54,149.565,57400000.0
2009-11-16 00:22:00,149.58,149.59,149.58,149.59,8400000.0
2009-11-16 00:23:00,149.59,149.62,149.545,149.605,89000000.0
2009-11-16 00:24:00,149.605,149.605,149.6,149.605,41000000.0
2009-11-16 00:25:00,149.605,149.625,149.6,149.615,21000000.0
2009-11-16 00:26:00,149.61,149.62,149.61,149.62,8800000.0
2009-11-16 00:27:00,149.635,149.635,149.61,149.63,12200000.0
2009-11-16 00:28:00,149.645,149.66,149.645,149.655,13000000.0
2009-11-16 00:29:00,149.66,149.7,149.65,149.65,56100000.0
2009-11-16 00:30:00,149.65,149.67,149.645,149.645,28500000.0
2009-11-16 00:31:00,149.645,149.655,149.635,149.65,16400000.0
2009-11-16 00:32:00,149.65,149.695,149.65,149.66,14600000.0
2009-11-16 00:33:00,149.655,149.655,149.65,149.65,6800000.0
2009-11-16 00:34:00,149.645,149.645,149.635,149.635,16700000.0
2009-11-16 00:35:00,149.635,149.655,149.635,149.64,16800000.0
2009-11-16 00:36:00,149.645,149.645,149.635,149.635,17200000.0
2009-11-16 00:37:00,149.635,149.645,149.605,149.605,40600000.0
2009-11-16 00:38:00,149.615,149.665,149.52,149.665,23300000.0
2009-11-16 00:39:00,149.66,149.675,149.605,149.645,17600000.0
2009-11-16 00:40:00,149.635,149.7,149.63,149.655,25000000.0
2009-11-16 00:41:00,149.66,149.66,149.645,149.645,9000000.0
2009-11-16 00:42:00,149.65,149.65,149.61,149.63,20600000.0
2009-11-16 00:43:00,149.625,149.67,149.62,149.67,24600000.0
2009-11-16 00:44:00,149.67,149.685,149.67,149.68,8000000.0
2009-11-16 00:45:00,149.665,149.68,149.63,149.665,46600000.0
2009-11-16 00:46:00,149.665,149.67,149.61,149.635,52400000.0
2009-11-16 00:47:00,149.625,149.635,149.62,149.635,61000000.0
2009-11-16 00:48:00,149.64,149.66,149.615,149.625,38200000.0
2009-11-16 00:49:00,149.605,149.61,149.605,149.605,20000000.0
2009-11-16 00:50:00,149.6,149.63,149.6,149.63,11000000.0
2009-11-16 00:51:00,149.625,149.625,149.62,149.625,5600000.0
2009-11-16 00:52:00,149.615,149.625,149.615,149.625,5900000.0
2009-11-16 00:53:00,149.625,149.625,149.585,149.59,24100000.0
2009-11-16 00:54:00,149.59,149.635,149.59,149.6,34800000.0
2009-11-16 00:55:00,149.595,149.595,149.585,149.59,29000000.0
2009-11-16 00:56:00,149.585,149.66,149.58,149.64,64500000.0
2009-11-16 00:57:00,149.64,149.65,149.625,149.625,21400000.0
2009-11-16 00:58:00,149.615,149.725,149.565,149.715,67800000.0
2009-11-16 00:59:00,149.715,149.715,149.605,149.63,53600000.0
2009-11-16 01:00:00,149.635,149.67,149.635,149.65,67200000.0
2009-11-16 01:01:00,149.64,149.65,149.605,149.61,94600000.0
2009-11-16 01:02:00,149.61,149.645,149.605,149.64,52000000.0
2009-11-16 01:03:00,149.64,149.655,149.615,149.635,23200000.0
2009-11-16 01:04:00,149.64,149.645,149.635,149.64,66200000.0
2009-11-16 01:05:00,149.64,149.685,149.64,149.67,74400000.0
2009-11-16 01:06:00,149.67,149.67,149.65,149.65,45700000.0
2009-11-16 01:07:00,149.655,149.655,149.61,149.615,65200000.0
2009-11-16 01:08:00,149.61,149.61,149.58,149.585,85200000.0
2009-11-16 01:09:00,149.585,149.595,149.585,149.595,21400000.0
2009-11-16 01:10:00,149.595,149.61,149.595,149.605,43000000.0
2009-11-16 01:11:00,149.6,149.61,149.585,149.585,24400000.0
2009-11-16 01:12:00,149.585,149.605,149.585,149.605,9400000.0
2009-11-16 01:13:00,149.605,149.66,149.605,149.66,17000000.0
2009-11-16 01:14:00,149.665,149.675,149.66,149.665,50200000.0
2009-11-16 01:15:00,149.66,149.665,149.66,149.665,2600000.0
2009-11-16 01:16:00,149.66,149.72,149.66,149.72,80000000.0
2009-11-16 01:17:00,149.715,149.72,149.715,149.72,21600000.0
2009-11-16 01:18:00,149.72,149.725,149.67,149.67,141600000.0
2009-11-16 01:19:00,149.67,149.68,149.67,149.67,32000000.0
2009-11-16 01:20:00,149.665,149.68,149.665,149.675,31600000.0
2009-11-16 01:21:00,149.675,149.68,149.665,149.665,30600000.0
2009-11-16 01:22:00,149.66,149.68,149.625,149.66,86800000.0
2009-11-16 01:23:00,149.665,149.705,149.655,149.69,116900000.0
2009-11-16 01:24:00,149.69,149.745,149.68,149.73,152600000.0
2009-11-16 01:25:00,149.73,149.775,149.725,149.775,114400000.0
2009-11-16 01:26:00,149.77,149.83,149.77,149.815,125300000.0
2009-11-16 01:27:00,149.815,149.815,149.805,149.81,37400000.0
2009-11-16 01:28:00,149.81,149.815,149.765,149.775,49400000.0
2009-11-16 01:29:00,149.77,149.8,149.77,149.795,94600000.0
2009-11-16 01:30:00,149.795,149.8,149.785,149.79,148400000.0
2009-11-16 01:31:00,149.795,149.8,149.795,149.8,21200000.0
2009-11-16 01:32:00,149.8,149.825,149.79,149.82,107700000.0
2009-11-16 01:33:00,149.82,149.825,149.81,149.82,28400000.0
2009-11-16 01:34:00,149.825,149.88,149.82,149.865,78800000.0
2009-11-16 01:35:00,149.855,149.895,149.855,149.855,73200000.0
2009-11-16 01:36:00,149.85,149.85,149.815,149.815,110600000.0
2009-11-16 01:37:00,149.815,149.825,149.79,149.8,37200000.0
2009-11-16 01:38:00,149.75,149.75,149.68,149.705,113800000.0
2009-11-16 01:39:00,149.7,149.71,149.67,149.68,103400000.0
2009-11-16 01:40:00,149.68,149.68,149.645,149.665,79100000.0
2009-11-16 01:41:00,149.665,149.675,149.66,149.675,36800000.0
2009-11-16 01:42:00,149.675,149.705,149.675,149.705,78500000.0
2009-11-16 01:43:00,149.705,149.71,149.695,149.71,33600000.0
2009-11-16 01:44:00,149.705,149.74,149.705,149.735,50700000.0
2009-11-16 01:45:00,149.74,149.79,149.74,149.785,112800000.0
2009-11-16 01:46:00,149.79,149.79,149.755,149.77,56000000.0
2009-11-16 01:47:00,149.755,149.795,149.755,149.79,52800000.0
2009-11-16 01:48:00,149.79,149.79,149.755,149.775,87800000.0
2009-11-16 01:49:00,149.77,149.785,149.73,149.735,99800000.0
2009-11-16 01:50:00,149.73,149.805,149.705,149.71,235600000.0
2009-11-16 01:51:00,149.71,149.805,149.695,149.805,157400000.0
2009-11-16 01:52:00,149.81,149.855,149.79,149.815,185800000.0
2009-11-16 01:53:00,149.815,149.86,149.805,149.85,88600000.0
2009-11-16 01:54:00,149.855,149.87,149.82,149.83,88000000.0
2009-11-16 01:55:00,149.83,149.89,149.82,149.875,129400000.0
2009-11-16 01:56:00,149.885,150.01,149.885,150.01,136000000.0
2009-11-16 01:57:00,150.01,150.01,149.92,149.945,137200000.0
2009-11-16 01:58:00,149.945,149.95,149.905,149.905,115900000.0
2009-11-16 01:59:00,149.905,149.905,149.85,149.905,145600000.0
2009-11-16 02:00:00,149.905,149.965,149.905,149.945,194800000.0
2009-11-16 02:01:00,149.945,149.955,149.885,149.905,145200000.0
2009-11-16 02:02:00,149.91,149.935,149.895,149.935,123500000.0
2009-11-16 02:03:00,149.93,149.945,149.89,149.89,119300000.0
2009-11-16 02:04:00,149.89,149.93,149.865,149.87,174400000.0
2009-11-16 02:05:00,149.87,149.905,149.81,149.83,224400000.0
2009-11-16 02:06:00,149.83,149.83,149.78,149.78,156400000.0
2009-11-16 02:07:00,149.78,149.78,149.665,149.68,232700000.0
2009-11-16 02:08:00,149.68,149.73,149.675,149.715,122500000.0
2009-11-16 02:09:00,149.715,149.715,149.59,149.595,221400000.0
2009-11-16 02:10:00,149.6,149.615,149.585,149.595,143500000.0
2009-11-16 02:11:00,149.595,149.615,149.595,149.615,87300000.0
2009-11-16 02:12:00,149.615,149.7,149.615,149.7,143000000.0
2009-11-16 02:13:00,149.7,149.7,149.655,149.655,81800000.0
2009-11-16 02:14:00,149.655,149.675,149.65,149.675,119200000.0
2009-11-16 02:15:00,149.665,149.69,149.665,149.675,72200000.0
2009-11-16 02:16:00,149.67,149.7,149.67,149.7,42600000.0
2009-11-16 02:17:00,149.725,149.745,149.725,149.745,85300000.0
2009-11-16 02:18:00,149.74,149.76,149.74,149.745,109400000.0
2009-11-16 02:19:00,149.745,149.785,149.74,149.765,93600000.0
2009-11-16 02:20:00,149.765,149.795,149.74,149.74,73100000.0
2009-11-16 02:21:00,149.74,149.765,149.74,149.765,28800000.0
2009-11-16 02:22:00,149.765,149.765,149.73,149.73,51200000.0
2009-11-16 02:23:00,149.73,149.74,149.72,149.72,87100000.0
2009-11-16 02:24:00,149.73,149.735,149.72,149.725,49900000.0
2009-11-16 02:25:00,149.73,149.765,149.725,149.765,63000000.0
2009-11-16 02:26:00,149.765,149.765,149.71,149.71,70000000.0
2009-11-16 02:27:00,149.71,149.71,149.635,149.64,84600000.0
2009-11-16 02:28:00,149.64,149.64,149.58,149.585,115100000.0
2009-11-16 02:29:00,149.58,149.635,149.565,149.585,159400000.0
2009-11-16 02:30:00,149.585,149.625,149.585,149.625,121600000.0
2009-11-16 02:31:00,149.62,149.625,149.53,149.535,117200000.0
2009-11-16 02:32:00,149.53,149.56,149.515,149.545,136000000.0
2009-11-16 02:33:00,149.535,149.545,149.5,149.505,42800000.0
2009-11-16 02:34:00,149.5,149.5,149.355,149.37,247000000.0
2009-11-16 02:35:00,149.37,149.395,149.35,149.375,309400000.0
2009-11-16 02:36:00,149.385,149.4,149.37,149.385,238600000.0
2009-11-16 02:37:00,149.395,149.395,149.34,149.345,317700000.0
2009-11-16 02:38:00,149.345,149.355,149.335,149.35,84200000.0
2009-11-16 02:39:00,149.35,149.405,149.345,149.4,202700000.0
2009-11-16 02:40:00,149.405,149.41,149.365,149.37,141400000.0
2009-11-16 02:41:00,149.365,149.385,149.325,149.37,114100000.0
2009-11-16 02:42:00,149.365,149.41,149.365,149.4,146900000.0
2009-11-16 02:43:00,149.41,149.475,149.405,149.455,177200000.0
2009-11-16 02:44:00,149.455,149.465,149.435,149.44,102500000.0
2009-11-16 02:45:00,149.44,149.475,149.44,149.445,116800000.0
2009-11-16 02:46:00,149.435,149.45,149.415,149.45,80000000.0
2009-11-16 02:47:00,149.45,149.475,149.44,149.445,99400000.0
2009-11-16 02:48:00,149.445,149.445,149.4,149.4,153600000.0
2009-11-16 02:49:00,149.41,149.41,149.395,149.405,84900000.0
2009-11-16 02:50:00,149.395,149.395,149.385,149.39,74000000.0
2009-11-16 02:51:00,149.4,149.4,149.285,149.285,163500000.0
2009-11-16 02:52:00,149.285,149.305,149.255,149.255,236300000.0
2009-11-16 02:53:00,149.26,149.28,149.24,149.25,149200000.0
2009-11-16 02:54:00,149.25,149.265,149.185,149.2,195600000.0
2009-11-16 02:55:00,149.195,149.335,149.195,149.335,271999999.0
2009-11-16 02:56:00,149.335,149.335,149.27,149.275,143600000.0
2009-11-16 02:57:00,149.275,149.315,149.265,149.315,69100000.0
2009-11-16 02:58:00,149.315,149.33,149.295,149.315,159200000.0
2009-11-16 02:59:00,149.315,149.395,149.3,149.375,169600000.0
2009-11-16 03:00:00,149.37,149.395,149.315,149.385,146900000.0
2009-11-16 03:01:00,149.385,149.42,149.37,149.405,151400000.0
2009-11-16 03:02:00,149.405,149.44,149.39,149.41,161800000.0
2009-11-16 03:03:00,149.41,149.43,149.39,149.405,112600000.0
2009-11-16 03:04:00,149.4,149.415,149.38,149.385,102000000.0
2009-11-16 03:05:00,149.39,149.445,149.385,149.395,157200000.0
2009-11-16 03:06:00,149.41,149.465,149.395,149.46,112400000.0
2009-11-16 03:07:00,149.45,149.485,149.415,149.485,77700000.0
2009-11-16 03:08:00,149.485,149.485,149.455,149.465,57100000.0
2009-11-16 03:09:00,149.47,149.47,149.47,149.47,6400000.0
2009-11-16 03:10:00,149.47,149.495,149.45,149.485,129800000.0
2009-11-16 03:11:00,149.485,149.495,149.46,149.47,55500000.0
2009-11-16 03:12:00,149.475,149.475,149.455,149.47,42100000.0
2009-11-16 03:13:00,149.465,149.465,149.43,149.43,34700000.0
2009-11-16 03:14:00,149.435,149.44,149.435,149.44,13400000.0
2009-11-16 03:15:00,149.44,149.44,149.43,149.43,29400000.0
2009-11-16 03:16:00,149.43,149.445,149.415,149.415,94900000.0
2009-11-16 03:17:00,149.415,149.415,149.355,149.385,134900000.0
2009-11-16 03:18:00,149.38,149.44,149.37,149.42,139600000.0
2009-11-16 03:19:00,149.415,149.46,149.415,149.455,106200000.0
2009-11-16 03:20:00,149.455,149.465,149.435,149.435,148400000.0
2009-11-16 03:21:00,149.44,149.47,149.435,149.47,46700000.0
2009-11-16 03:22:00,149.47,149.47,149.425,149.44,90300000.0
2009-11-16 03:23:00,149.44,149.445,149.43,149.43,24000000.0
2009-11-16 03:24:00,149.43,149.475,149.43,149.465,46000000.0
2009-11-16 03:25:00,149.47,149.5,149.47,149.485,60400000.0
2009-11-16 03:26:00,149.48,149.535,149.48,149.53,81800000.0
2009-11-16 03:27:00,149.53,149.53,149.485,149.51,73400000.0
2009-11-16 03:28:00,149.51,149.535,149.51,149.535,93200000.0
2009-11-16 03:29:00,149.535,149.58,149.515,149.575,95000000.0
2009-11-16 03:30:00,149.575,149.655,149.575,149.65,169700000.0
2009-11-16 03:31:00,149.655,149.66,149.63,149.66,98900000.0
2009-11-16 03:32:00,149.66,149.675,149.65,149.67,100200000.0
2009-11-16 03:33:00,149.68,149.73,149.68,149.725,117800000.0
2009-11-16 03:34:00,149.74,149.755,149.7,149.71,218000000.0
2009-11-16 03:35:00,149.71,149.73,149.675,149.675,90400000.0
2009-11-16 03:36:00,149.675,149.705,149.67,149.705,107900000.0
2009-11-16 03:37:00,149.72,149.725,149.64,149.64,85800000.0
2009-11-16 03:38:00,149.645,149.67,149.61,149.67,191100000.0
2009-11-16 03:39:00,149.68,149.745,149.675,149.745,84000000.0
2009-11-16 03:40:00,149.74,149.74,149.675,149.685,172500000.0
2009-11-16 03:41:00,149.69,149.715,149.685,149.715,82900000.0
2009-11-16 03:42:00,149.72,149.735,149.715,149.715,144100000.0
2009-11-16 03:43:00,149.72,149.73,149.66,149.675,97600000.0
2009-11-16 03:44:00,149.67,149.67,149.64,149.65,90100000.0
2009-11-16 03:45:00,149.645,149.67,149.635,149.665,42200000.0
2009-11-16 03:46:00,149.67,149.69,149.65,149.65,86700000.0
2009-11-16 03:47:00,149.645,149.685,149.645,149.68,175900000.0
2009-11-16 03:48:00,149.68,149.685,149.67,149.68,68300000.0
2009-11-16 03:49:00,149.68,149.685,149.68,149.685,59200000.0
2009-11-16 03:50:00,149.685,149.685,149.65,149.65,71600000.0
2009-11-16 03:51:00,149.635,149.635,149.61,149.625,84700000.0
2009-11-16 03:52:00,149.625,149.665,149.625,149.66,77800000.0
2009-11-16 03:53:00,149.66,149.66,149.63,149.64,67800000.0
2009-11-16 03:54:00,149.645,149.65,149.635,149.635,42300000.0
2009-11-16 03:55:00,149.635,149.66,149.625,149.66,79700000.0
2009-11-16 03:56:00,149.65,149.695,149.65,149.675,134500000.0
2009-11-16 03:57:00,149.685,149.685,149.67,149.675,59400000.0
2009-11-16 03:58:00,149.675,149.71,149.665,149.705,147300000.0
2009-11-16 03:59:00,149.705,149.715,149.69,149.69,64700000.0
2009-11-16 04:00:00,149.69,149.73,149.675,149.73,92900000.0
2009-11-16 04:01:00,149.735,149.745,149.705,149.71,117500000.0
2009-11-16 04:02:00,149.705,149.71,149.69,149.695,101300000.0
2009-11-16 04:03:00,149.695,149.695,149.67,149.69,174200000.0
2009-11-16 04:04:00,149.69,149.69,149.65,149.655,94500000.0
2009-11-16 04:05:00,149.665,149.7,149.65,149.675,86400000.0
2009-11-16 04:06:00,149.675,149.695,149.665,149.67,64500000.0
2009-11-16 04:07:00,149.63,149.695,149.625,149.685,113900000.0
2009-11-16 04:08:00,149.69,149.69,149.63,149.635,63300000.0
2009-11-16 04:09:00,149.645,149.645,149.625,149.635,81700000.0
2009-11-16 04:10:00,149.635,149.65,149.635,149.65,109400000.0
2009-11-16 04:11:00,149.65,149.66,149.65,149.66,54500000.0
2009-11-16 04:12:00,149.68,149.69,149.675,149.68,85200000.0
2009-11-16 04:13:00,149.68,149.695,149.68,149.68,86900000.0
2009-11-16 04:14:00,149.68,149.68,149.655,149.665,138700000.0
2009-11-16 04:15:00,149.67,149.695,149.67,149.69,59000000.0
2009-11-16 04:16:00,149.685,149.685,149.64,149.645,93000000.0
2009-11-16 04:17:00,149.64,149.66,149.625,149.66,184300000.0
2009-11-16 04:18:00,149.655,149.655,149.655,149.655,16000000.0
2009-11-16 04:19:00,149.66,149.66,149.65,149.655,11200000.0
2009-11-16 04:20:00,149.65,149.685,149.65,149.685,33100000.0
2009-11-16 04:21:00,149.68,149.7,149.67,149.7,76700000.0
2009-11-16 04:22:00,149.7,149.7,149.69,149.69,38600000.0
2009-11-16 04:23:00,149.69,149.695,149.68,149.68,40800000.0
2009-11-16 04:24:00,149.675,149.675,149.66,149.675,31200000.0
2009-11-16 04:25:00,149.67,149.72,149.67,149.715,67400000.0
2009-11-16 04:26:00,149.715,149.72,149.695,149.705,71000000.0
2009-11-16 04:27:00,149.705,149.725,149.705,149.725,29600000.0
2009-11-16 04:28:00,149.73,149.755,149.715,149.725,43200000.0
2009-11-16 04:29:00,149.725,149.725,149.715,149.715,16600000.0
2009-11-16 04:30:00,149.715,149.74,149.715,149.74,46000000.0
2009-11-16 04:31:00,149.74,149.74,149.725,149.725,49500000.0
2009-11-16 04:32:00,149.725,149.77,149.725,149.755,87600000.0
2009-11-16 04:33:00,149.755,149.785,149.755,149.78,61200000.0
2009-11-16 04:34:00,149.775,149.785,149.775,149.775,15400000.0
2009-11-16 04:35:00,149.78,149.81,149.775,149.81,44700000.0
2009-11-16 04:36:00,149.805,149.81,149.775,149.775,104000000.0
2009-11-16 04:37:00,149.775,149.775,149.74,149.745,46800000.0
2009-11-16 04:38:00,149.745,149.79,149.745,149.78,111700000.0
2009-11-16 04:39:00,149.78,149.79,149.76,149.77,193200000.0
2009-11-16 04:40:00,149.77,149.805,149.74,149.805,137900000.0
2009-11-16 04:41:00,149.815,149.815,149.745,149.775,76300000.0
2009-11-16 04:42:00,149.775,149.775,149.765,149.77,48700000.0
2009-11-16 04:43:00,149.775,149.795,149.755,149.775,86600000.0
2009-11-16 04:44:00,149.775,149.775,149.73,149.73,66200000.0
2009-11-16 04:45:00,149.73,149.735,149.685,149.73,139700000.0
2009-11-16 04:46:00,149.73,149.73,149.7,149.705,34600000.0
2009-11-16 04:47:00,149.705,149.715,149.685,149.685,53700000.0
2009-11-16 04:48:00,149.685,149.695,149.65,149.67,125200000.0
2009-11-16 04:49:00,149.66,149.695,149.645,149.67,138200000.0
2009-11-16 04:50:00,149.67,149.68,149.625,149.655,128100000.0
2009-11-16 04:51:00,149.65,149.7,149.635,149.7,55300000.0
2009-11-16 04:52:00,149.695,149.71,149.665,149.675,105900000.0
2009-11-16 04:53:00,149.675,149.725,149.675,149.705,116300000.0
2009-11-16 04:54:00,149.705,149.74,149.705,149.735,62200000.0
2009-11-16 04:55:00,149.74,149.74,149.69,149.7,74600000.0
2009-11-16 04:56:00,149.695,149.725,149.655,149.685,162400000.0
2009-11-16 04:57:00,149.68,149.725,149.675,149.705,154500000.0
2009-11-16 04:58:00,149.7,149.735,149.68,149.735,100500000.0
2009-11-16 04:59:00,149.735,149.75,149.725,149.735,79900000.0
2009-11-16 05:00:00,149.735,149.75,149.715,149.72,68300000.0
2009-11-16 05:01:00,149.725,149.73,149.715,149.725,78300000.0
2009-11-16 05:02:00,149.725,149.755,149.715,149.74,157100000.0
2009-11-16 05:03:00,149.74,149.75,149.725,149.745,44400000.0
2009-11-16 05:04:00,149.75,149.76,149.745,149.745,22700000.0
2009-11-16 05:05:00,149.745,149.755,149.725,149.745,99300000.0
2009-11-16 05:06:00,149.745,149.745,149.71,149.71,75300000.0
2009-11-16 05:07:00,149.705,149.71,149.68,149.71,57700000.0
2009-11-16 05:08:00,149.715,149.75,149.715,149.75,105200000.0
2009-11-16 05:09:00,149.75,149.795,149.75,149.755,102700000.0
2009-11-16 05:10:00,149.755,149.775,149.755,149.765,112200000.0
2009-11-16 05:11:00,149.765,149.775,149.755,149.755,89800000.0
2009-11-16 05:12:00,149.755,149.765,149.755,149.765,23100000.0
2009-11-16 05:13:00,149.765,149.77,149.745,149.755,59300000.0
2009-11-16 05:14:00,149.755,149.775,149.755,149.765,29800000.0
2009-11-16 05:15:00,149.765,149.765,149.72,149.72,42200000.0
2009-11-16 05:16:00,149.72,149.725,149.705,149.715,46500000.0
2009-11-16 05:17:00,149.715,149.73,149.7,149.73,97100000.0
2009-11-16 05:18:00,149.725,149.735,149.705,149.715,74400000.0
2009-11-16 05:19:00,149.715,149.715,149.675,149.695,77600000.0
2009-11-16 05:20:00,149.69,149.715,149.69,149.705,32900000.0
2009-11-16 05:21:00,149.71,149.725,149.71,149.71,50100000.0
2009-11-16 05:22:00,149.715,149.715,149.695,149.71,31400000.0
2009-11-16 05:23:00,149.71,149.735,149.71,149.72,24900000.0
2009-11-16 05:24:00,149.72,149.725,149.71,149.72,33000000.0
2009-11-16 05:25:00,149.72,149.72,149.72,149.72,8000000.0
2009-11-16 05:26:00,149.715,149.715,149.7,149.7,70400000.0
2009-11-16 05:27:00,149.7,149.705,149.7,149.705,16100000.0
2009-11-16 05:28:00,149.71,149.765,149.71,149.765,84400000.0
2009-11-16 05:29:00,149.765,149.79,149.73,149.765,155400000.0
2009-11-16 05:30:00,149.775,149.785,149.765,149.765,54400000.0
2009-11-16 05:31:00,149.765,149.765,149.72,149.725,65300000.0
2009-11-16 05:32:00,149.72,149.725,149.71,149.71,44200000.0
2009-11-16 05:33:00,149.705,149.715,149.705,149.705,12500000.0
2009-11-16 05:34:00,149.71,149.71,149.68,149.68,109400000.0
2009-11-16 05:35:00,149.68,149.71,149.68,149.71,59700000.0
2009-11-16 05:36:00,149.71,149.735,149.71,149.725,17900000.0
2009-11-16 05:37:00,149.73,149.74,149.73,149.73,34000000.0
2009-11-16 05:38:00,149.73,149.73,149.715,149.715,55500000.0
2009-11-16 05:39:00,149.715,149.725,149.7,149.705,66200000.0
2009-11-16 05:40:00,149.705,149.715,149.705,149.71,32100000.0
2009-11-16 05:41:00,149.705,149.71,149.705,149.705,52300000.0
2009-11-16 05:42:00,149.705,149.73,149.7,149.73,56600000.0
2009-11-16 05:43:00,149.73,149.74,149.71,149.715,90200000.0
2009-11-16 05:44:00,149.715,149.74,149.71,149.74,69300000.0
2009-11-16 05:45:00,149.745,149.79,149.73,149.78,49600000.0
2009-11-16 05:46:00,149.79,149.8,149.77,149.77,83800000.0
2009-11-16 05:47:00,149.77,149.775,149.77,149.775,7600000.0
2009-11-16 05:48:00,149.775,149.785,149.755,149.77,52400000.0
2009-11-16 05:49:00,149.77,149.77,149.755,149.77,22700000.0
2009-11-16 05:50:00,149.765,149.77,149.75,149.76,82400000.0
2009-11-16 05:51:00,149.76,149.775,149.76,149.775,15200000.0
2009-11-16 05:52:00,149.775,149.8,149.775,149.8,19600000.0
2009-11-16 05:53:00,149.79,149.8,149.775,149.79,61000000.0
2009-11-16 05:54:00,149.785,149.805,149.72,149.735,149800000.0
2009-11-16 05:55:00,149.745,149.75,149.7,149.71,70600000.0
2009-11-16 05:56:00,149.71,149.715,149.67,149.685,70700000.0
2009-11-16 05:57:00,149.705,149.72,149.695,149.72,42700000.0
2009-11-16 05:58:00,149.72,149.73,149.715,149.73,30900000.0
2009-11-16 05:59:00,149.725,149.76,149.715,149.745,56200000.0
2009-11-16 06:00:00,149.745,149.76,149.735,149.735,44600000.0
2009-11-16 06:01:00,149.735,149.74,149.735,149.74,19200000.0
2009-11-16 06:02:00,149.75,149.75,149.735,149.735,38200000.0
2009-11-16 06:03:00,149.74,149.755,149.74,149.74,26500000.0
2009-11-16 06:04:00,149.74,149.76,149.7,149.71,121200000.0
2009-11-16 06:05:00,149.71,149.745,149.71,149.73,27500000.0
2009-11-16 06:06:00,149.73,149.745,149.72,149.74,62600000.0
2009-11-16 06:07:00,149.735,149.735,149.71,149.71,36000000.0
2009-11-16 06:08:00,149.71,149.71,149.705,149.71,36100000.0
2009-11-16 06:09:00,149.71,149.73,149.69,149.69,49900000.0
2009-11-16 06:10:00,149.7,149.705,149.655,149.66,63600000.0
2009-11-16 06:11:00,149.66,149.675,149.66,149.66,22600000.0
2009-11-16 06:12:00,149.66,149.67,149.655,149.66,18300000.0
2009-11-16 06:13:00,149.66,149.66,149.66,149.66,2000000.0
2009-11-16 06:14:00,149.66,149.675,149.635,149.635,61000000.0
2009-11-16 06:15:00,149.64,149.65,149.635,149.635,52400000.0
2009-11-16 06:16:00,149.635,149.635,149.63,149.635,16700000.0
2009-11-16 06:17:00,149.635,149.67,149.635,149.65,75800000.0
2009-11-16 06:18:00,149.65,149.65,149.65,149.65,1600000.0
2009-11-16 06:19:00,149.65,149.66,149.65,149.66,16500000.0
2009-11-16 06:20:00,149.66,149.665,149.66,149.665,25400000.0
2009-11-16 06:21:00,149.67,149.67,149.64,149.65,49700000.0
2009-11-16 06:22:00,149.65,149.67,149.65,149.67,15000000.0
2009-11-16 06:23:00,149.665,149.665,149.66,149.665,6000000.0
2009-11-16 06:24:00,149.66,149.67,149.66,149.66,10200000.0
2009-11-16 06:25:00,149.665,149.685,149.66,149.675,15600000.0
2009-11-16 06:26:00,149.675,149.705,149.675,149.705,46100000.0
2009-11-16 06:27:00,149.705,149.72,149.7,149.705,47600000.0
2009-11-16 06:28:00,149.705,149.705,149.67,149.67,47600000.0
2009-11-16 06:29:00,149.67,149.68,149.66,149.67,48500000.0
2009-11-16 06:30:00,149.67,149.725,149.67,149.72,71500000.0
2009-11-16 06:31:00,149.72,149.73,149.715,149.715,54700000.0
2009-11-16 06:32:00,149.715,149.73,149.715,149.72,29200000.0
2009-11-16 06:33:00,149.73,149.77,149.72,149.735,52200000.0
2009-11-16 06:34:00,149.735,149.765,149.735,149.765,83600000.0
2009-11-16 06:35:00,149.76,149.79,149.76,149.79,64700000.0
2009-11-16 06:36:00,149.79,149.795,149.79,149.795,11200000.0
2009-11-16 06:37:00,149.805,149.825,149.8,149.815,73500000.0
2009-11-16 06:38:00,149.81,149.83,149.79,149.795,70400000.0
2009-11-16 06:39:00,149.795,149.8,149.785,149.785,16400000.0
2009-11-16 06:40:00,149.79,149.795,149.78,149.78,34100000.0
2009-11-16 06:41:00,149.775,149.775,149.77,149.77,54200000.0
2009-11-16 06:42:00,149.77,149.78,149.755,149.77,105200000.0
2009-11-16 06:43:00,149.775,149.775,149.75,149.75,43600000.0
2009-11-16 06:44:00,149.755,149.76,149.73,149.73,117800000.0
2009-11-16 06:45:00,149.73,149.74,149.715,149.735,37300000.0
2009-11-16 06:46:00,149.745,149.755,149.725,149.73,61600000.0
2009-11-16 06:47:00,149.735,149.745,149.725,149.725,39600000.0
2009-11-16 06:48:00,149.725,149.74,149.725,149.74,20600000.0
2009-11-16 06:49:00,149.74,149.76,149.74,149.76,40000000.0
2009-11-16 06:50:00,149.755,149.755,149.73,149.74,111000000.0
2009-11-16 06:51:00,149.74,149.74,149.72,149.735,59800000.0
2009-11-16 06:52:00,149.735,149.735,149.725,149.735,47900000.0
2009-11-16 06:53:00,149.735,149.76,149.735,149.75,30900000.0
2009-11-16 06:54:00,149.75,149.75,149.73,149.735,37000000.0
2009-11-16 06:55:00,149.73,149.745,149.715,149.725,93200000.0
2009-11-16 06:56:00,149.725,149.73,149.705,149.71,90300000.0
2009-11-16 06:57:00,149.71,149.71,149.69,149.705,60800000.0
2009-11-16 06:58:00,149.705,149.72,149.69,149.695,61500000.0
2009-11-16 06:59:00,149.69,149.71,149.68,149.7,51200000.0
2009-11-16 07:00:00,149.705,149.705,149.685,149.685,35400000.0
2009-11-16 07:01:00,149.685,149.745,149.685,149.745,77800000.0
2009-11-16 07:02:00,149.745,149.755,149.735,149.745,72100000.0
2009-11-16 07:03:00,149.745,149.745,149.69,149.7,81500000.0
2009-11-16 07:04:00,149.7,149.71,149.675,149.68,126100000.0
2009-11-16 07:05:00,149.68,149.68,149.66,149.675,103200000.0
2009-11-16 07:06:00,149.675,149.68,149.63,149.67,71900000.0
2009-11-16 07:07:00,149.66,149.705,149.645,149.69,110700000.0
2009-11-16 07:08:00,149.69,149.69,149.635,149.645,73000000.0
2009-11-16 07:09:00,149.645,149.66,149.645,149.655,26000000.0
2009-11-16 07:10:00,149.655,149.695,149.655,149.685,37600000.0
2009-11-16 07:11:00,149.68,149.685,149.655,149.67,58000000.0
2009-11-16 07:12:00,149.67,149.675,149.66,149.675,57100000.0
2009-11-16 07:13:00,149.67,149.7,149.67,149.67,67100000.0
2009-11-16 07:14:00,149.675,149.695,149.67,149.69,46800000.0
2009-11-16 07:15:00,149.695,149.695,149.645,149.645,42000000.0
2009-11-16 07:16:00,149.65,149.675,149.635,149.67,81800000.0
2009-11-16 07:17:00,149.67,149.675,149.66,149.665,52000000.0
2009-11-16 07:18:00,149.66,149.67,149.655,149.655,16400000.0
2009-11-16 07:19:00,149.655,149.655,149.655,149.655,5600000.0
2009-11-16 07:20:00,149.655,149.685,149.645,149.68,93700000.0
2009-11-16 07:21:00,149.68,149.685,149.68,149.68,16000000.0
2009-11-16 07:22:00,149.675,149.675,149.66,149.66,34300000.0
2009-11-16 07:23:00,149.67,149.675,149.665,149.665,12100000.0
2009-11-16 07:24:00,149.665,149.665,149.665,149.665,4000000.0
2009-11-16 07:25:00,149.665,149.67,149.655,149.655,18700000.0
2009-11-16 07:26:00,149.655,149.655,149.62,149.64,32200000.0
2009-11-16 07:27:00,149.635,149.635,149.625,149.625,31900000.0
2009-11-16 07:28:00,149.635,149.655,149.625,149.645,52600000.0
2009-11-16 07:29:00,149.64,149.655,149.635,149.635,21400000.0
2009-11-16 07:30:00,149.635,149.68,149.635,149.68,44800000.0
2009-11-16 07:31:00,149.68,149.68,149.645,149.67,79300000.0
2009-11-16 07:32:00,149.67,149.685,149.67,149.675,15700000.0
2009-11-16 07:33:00,149.675,149.695,149.675,149.68,23500000.0
2009-11-16 07:34:00,149.651,149.652,149.622,149.622,206800000.0
2009-11-16 07:35:00,149.68,149.695,149.665,149.665,16800000.0
2009-11-16 07:36:00,149.68,149.695,149.665,149.695,48700000.0
2009-11-16 07:37:00,149.705,149.715,149.69,149.695,61300000.0
2009-11-16 07:38:00,149.695,149.745,149.695,149.73,79100000.0
2009-11-16 07:39:00,149.73,149.73,149.72,149.72,19000000.0
2009-11-16 07:40:00,149.72,149.75,149.71,149.75,43600000.0
2009-11-16 07:41:00,149.75,149.765,149.73,149.755,43200000.0
2009-11-16 07:42:00,149.75,149.75,149.71,149.71,32900000.0
2009-11-16 07:43:00,149.71,149.765,149.71,149.74,46100000.0
2009-11-16 07:44:00,149.74,149.74,149.74,149.74,2000000.0
2009-11-16 07:45:00,149.74,149.77,149.74,149.77,37400000.0
2009-11-16 07:46:00,149.77,149.77,149.745,149.75,54700000.0
2009-11-16 07:47:00,149.755,149.755,149.745,149.75,101900000.0
2009-11-16 07:48:00,149.75,149.755,149.745,149.755,43300000.0
2009-11-16 07:49:00,149.755,149.775,149.735,149.735,162200000.0
2009-11-16 07:50:00,149.735,149.75,149.695,149.71,101100000.0
2009-11-16 07:51:00,149.71,149.715,149.705,149.715,35400000.0
2009-11-16 07:52:00,149.715,149.745,149.715,149.745,40200000.0
2009-11-16 07:53:00,149.745,149.745,149.705,149.73,76400000.0
2009-11-16 07:54:00,149.725,149.74,149.715,149.735,88500000.0
2009-11-16 07:55:00,149.735,149.78,149.71,149.775,85100000.0
2009-11-16 07:56:00,149.78,149.78,149.74,149.745,103600000.0
2009-11-16 07:57:00,149.76,149.765,149.74,149.75,98100000.0
2009-11-16 07:58:00,149.75,149.765,149.74,149.745,23000000.0
2009-11-16 07:59:00,149.75,149.805,149.75,149.79,79000000.0
2009-11-16 08:00:00,149.79,149.815,149.73,149.75,162700000.0
2009-11-16 08:01:00,149.745,149.76,149.735,149.745,65700000.0
2009-11-16 08:02:00,149.755,149.755,149.72,149.735,147200000.0
2009-11-16 08:03:00,149.735,149.74,149.71,149.715,78700000.0
2009-11-16 08:04:00,149.72,149.725,149.715,149.715,57500000.0
2009-11-16 08:05:00,149.73,149.77,149.71,149.735,79600000.0
2009-11-16 08:06:00,149.735,149.745,149.675,149.695,111600000.0
2009-11-16 08:07:00,149.685,149.69,149.66,149.68,101300000.0
2009-11-16 08:08:00,149.68,149.685,149.645,149.645,123000000.0
2009-11-16 08:09:00,149.645,149.675,149.63,149.655,96600000.0
2009-11-16 08:10:00,149.655,149.655,149.64,149.64,30700000.0
2009-11-16 08:11:00,149.65,149.66,149.64,149.645,55700000.0
2009-11-16 08:12:00,149.645,149.655,149.615,149.615,59200000.0
2009-11-16 08:13:00,149.625,149.65,149.59,149.605,89700000.0
2009-11-16 08:14:00,149.605,149.605,149.57,149.6,174200000.0
2009-11-16 08:15:00,149.61,149.645,149.605,149.625,113800000.0
2009-11-16 08:16:00,149.615,149.625,149.57,149.575,104000000.0
2009-11-16 08:17:00,149.575,149.6,149.575,149.6,46900000.0
2009-11-16 08:18:00,149.605,149.625,149.605,149.62,37800000.0
2009-11-16 08:19:00,149.62,149.65,149.62,149.65,65100000.0
2009-11-16 08:20:00,149.645,149.655,149.645,149.655,23800000.0
2009-11-16 08:21:00,149.655,149.655,149.65,149.65,11300000.0
2009-11-16 08:22:00,149.645,149.65,149.64,149.65,44100000.0
2009-11-16 08:23:00,149.65,149.65,149.625,149.64,28400000.0
2009-11-16 08:24:00,149.64,149.645,149.64,149.645,33600000.0
2009-11-16 08:25:00,149.65,149.655,149.645,149.655,40900000.0
2009-11-16 08:26:00,149.655,149.66,149.64,149.645,76800000.0
2009-11-16 08:27:00,149.645,149.67,149.645,149.67,66800000.0
2009-11-16 08:28:00,149.665,149.69,149.66,149.67,84300000.0
2009-11-16 08:29:00,149.67,149.675,149.655,149.665,62500000.0
2009-11-16 08:30:00,149.665,149.69,149.665,149.675,53300000.0
2009-11-16 08:31:00,149.675,149.68,149.67,149.67,22900000.0
2009-11-16 08:32:00,149.675,149.68,149.67,149.67,20800000.0
2009-11-16 08:33:00,149.67,149.69,149.67,149.68,76400000.0
2009-11-16 08:34:00,149.68,149.68,149.67,149.68,55400000.0
2009-11-16 08:35:00,149.68,149.685,149.665,149.675,53200000.0
2009-11-16 08:36:00,149.675,149.68,149.665,149.67,20800000.0
2009-11-16 08:37:00,149.67,149.73,149.665,149.725,120900000.0
2009-11-16 08:38:00,149.73,149.74,149.72,149.73,97200000.0
2009-11-16 08:39:00,149.73,149.73,149.705,149.725,84000000.0
2009-11-16 08:40:00,149.72,149.75,149.72,149.75,71000000.0
2009-11-16 08:41:00,149.75,149.87,149.75,149.855,159500000.0
2009-11-16 08:42:00,149.85,149.915,149.845,149.91,129900000.0
2009-11-16 08:43:00,149.91,149.94,149.91,149.93,86900000.0
2009-11-16 08:44:00,149.93,149.955,149.93,149.95,76500000.0
2009-11-16 08:45:00,149.95,149.965,149.92,149.945,204400000.0
2009-11-16 08:46:00,149.94,149.945,149.83,149.84,183900000.0
2009-11-16 08:47:00,149.84,149.855,149.835,149.845,63600000.0
2009-11-16 08:48:00,149.845,149.88,149.845,149.875,101400000.0
2009-11-16 08:49:00,149.875,149.875,149.83,149.83,133500000.0
2009-11-16 08:50:00,149.83,149.87,149.83,149.87,141900000.0
2009-11-16 08:51:00,149.865,149.875,149.865,149.87,53000000.0
2009-11-16 08:52:00,149.885,149.89,149.87,149.87,18400000.0
2009-11-16 08:53:00,149.875,149.895,149.855,149.88,96300000.0
2009-11-16 08:54:00,149.88,149.895,149.87,149.875,46800000.0
2009-11-16 08:55:00,149.865,149.875,149.85,149.87,95300000.0
2009-11-16 08:56:00,149.87,149.87,149.845,149.85,38700000.0
2009-11-16 08:57:00,149.85,149.865,149.845,149.855,64800000.0
2009-11-16 08:58:00,149.86,149.91,149.855,149.88,77400000.0
2009-11-16 08:59:00,149.875,149.91,149.865,149.865,137000000.0
2009-11-16 09:00:00,149.865,149.9,149.86,149.87,167700000.0
2009-11-16 09:01:00,149.875,149.895,149.845,149.895,150800000.0
2009-11-16 09:02:00,149.895,149.91,149.84,149.845,137700000.0
2009-11-16 09:03:00,149.845,149.85,149.84,149.845,222500000.0
2009-11-16 09:04:00,149.845,149.87,149.845,149.865,81800000.0
2009-11-16 09:05:00,149.865,149.865,149.85,149.85,72400000.0
2009-11-16 09:06:00,149.85,149.875,149.85,149.87,60800000.0
2009-11-16 09:07:00,149.87,149.87,149.815,149.83,155100000.0
2009-11-16 09:08:00,149.83,149.89,149.78,149.885,186600000.0
2009-11-16 09:09:00,149.885,149.885,149.83,149.865,185100000.0
2009-11-16 09:10:00,149.865,149.88,149.85,149.875,145700000.0
2009-11-16 09:11:00,149.875,149.94,149.875,149.92,258500000.0
2009-11-16 09:12:00,149.93,149.94,149.865,149.865,178200000.0
2009-11-16 09:13:00,149.865,149.885,149.855,149.88,159600000.0
2009-11-16 09:14:00,149.885,149.91,149.875,149.895,200700000.0
2009-11-16 09:15:00,149.895,149.905,149.88,149.895,138100000.0
2009-11-16 09:16:00,149.9,149.92,149.9,149.91,61600000.0
2009-11-16 09:17:00,149.92,149.92,149.89,149.9,109200000.0
2009-11-16 09:18:00,149.9,149.94,149.9,149.94,66600000.0
2009-11-16 09:19:00,149.94,149.955,149.915,149.915,110400000.0
2009-11-16 09:20:00,149.915,149.945,149.88,149.885,188700000.0
2009-11-16 09:21:00,149.885,149.91,149.85,149.91,175300000.0
2009-11-16 09:22:00,149.895,149.92,149.845,149.89,210600000.0
2009-11-16 09:23:00,149.895,149.895,149.83,149.885,157700000.0
2009-11-16 09:24:00,149.885,149.92,149.87,149.87,219800000.0
2009-11-16 09:25:00,149.865,149.89,149.82,149.845,210900000.0
2009-11-16 09:26:00,149.845,149.895,149.845,149.885,153900000.0
2009-11-16 09:27:00,149.885,149.9,149.84,149.855,176800000.0
2009-11-16 09:28:00,149.86,149.87,149.83,149.86,85700000.0
2009-11-16 09:29:00,149.86,149.875,149.855,149.86,103500000.0
2009-11-16 09:30:00,149.865,149.87,149.79,149.8,164000000.0
2009-11-16 09:31:00,149.795,149.8,149.77,149.79,87500000.0
2009-11-16 09:32:00,149.79,149.8,149.78,149.785,108700000.0
2009-11-16 09:33:00,149.785,149.805,149.775,149.8,104800000.0
2009-11-16 09:34:00,149.8,149.895,149.775,149.895,113000000.0
2009-11-16 09:35:00,149.9,149.935,149.89,149.905,121700000.0
2009-11-16 09:36:00,149.905,149.925,149.885,149.895,144600000.0
2009-11-16 09:37:00,149.89,149.915,149.875,149.885,120700000.0
2009-11-16 09:38:00,149.885,149.97,149.885,149.94,123100000.0
2009-11-16 09:39:00,149.94,149.985,149.92,149.97,203900000.0
2009-11-16 09:40:00,149.975,149.98,149.955,149.975,90400000.0
2009-11-16 09:41:00,149.975,149.975,149.93,149.965,151500000.0
2009-11-16 09:42:00,149.96,149.97,149.94,149.97,122000000.0
2009-11-16 09:43:00,149.97,150.01,149.95,149.965,135100000.0
2009-11-16 09:44:00,149.965,149.98,149.95,149.95,92300000.0
2009-11-16 09:45:00,149.955,149.97,149.9,149.955,130000000.0
2009-11-16 09:46:00,149.96,150.015,149.955,150.005,94200000.0
2009-11-16 09:47:00,150.005,150.025,149.995,150.01,128000000.0
2009-11-16 09:48:00,150.02,150.025,149.98,149.99,174700000.0
2009-11-16 09:49:00,149.99,150.025,149.99,150.01,65000000.0
2009-11-16 09:50:00,150.01,150.09,150.005,150.08,216700000.0
2009-11-16 09:51:00,150.08,150.1,150.06,150.075,186800000.0
2009-11-16 09:52:00,150.07,150.11,150.065,150.1,89900000.0
2009-11-16 09:53:00,150.095,150.105,150.07,150.07,110100000.0
2009-11-16 09:54:00,150.07,150.07,150.025,150.04,123400000.0
2009-11-16 09:55:00,150.035,150.035,150.01,150.015,145200000.0
2009-11-16 09:56:00,150.015,150.015,149.98,149.99,121400000.0
2009-11-16 09:57:00,149.985,149.99,149.94,149.94,112100000.0
2009-11-16 09:58:00,149.94,149.965,149.94,149.94,159100000.0
2009-11-16 09:59:00,149.94,149.95,149.91,149.91,71700000.0
2009-11-16 10:00:00,149.91,149.925,149.895,149.91,156800000.0
2009-11-16 10:01:00,149.91,149.92,149.875,149.885,110000000.0
2009-11-16 10:02:00,149.88,149.895,149.845,149.86,117800000.0
2009-11-16 10:03:00,149.86,149.865,149.845,149.86,111200000.0
2009-11-16 10:04:00,149.86,149.875,149.85,149.87,110500000.0
2009-11-16 10:05:00,149.87,149.9,149.87,149.875,156300000.0
2009-11-16 10:06:00,149.87,149.885,149.83,149.845,152600000.0
2009-11-16 10:07:00,149.85,149.85,149.805,149.805,91400000.0
2009-11-16 10:08:00,149.805,149.815,149.75,149.75,78800000.0
2009-11-16 10:09:00,149.75,149.785,149.745,149.775,170100000.0
2009-11-16 10:10:00,149.775,149.775,149.715,149.735,194500000.0
2009-11-16 10:11:00,149.73,149.77,149.73,149.755,104300000.0
2009-11-16 10:12:00,149.76,149.76,149.705,149.75,270300000.0
2009-11-16 10:13:00,149.75,149.77,149.7,149.7,301800000.0
2009-11-16 10:14:00,149.7,149.715,149.66,149.7,310600000.0
2009-11-16 10:15:00,149.7,149.74,149.7,149.74,187600000.0
2009-11-16 10:16:00,149.735,149.755,149.715,149.73,148300000.0
2009-11-16 10:17:00,149.74,149.75,149.69,149.735,126700000.0
2009-11-16 10:18:00,149.735,149.795,149.72,149.75,125200000.0
2009-11-16 10:19:00,149.75,149.75,149.725,149.725,78700000.0
2009-11-16 10:20:00,149.725,149.745,149.72,149.73,132100000.0
2009-11-16 10:21:00,149.73,149.75,149.725,149.75,91600000.0
2009-11-16 10:22:00,149.75,149.82,149.75,149.8,134300000.0
2009-11-16 10:23:00,149.8,149.81,149.785,149.81,162000000.0
2009-11-16 10:24:00,149.81,149.81,149.745,149.745,61700000.0
2009-11-16 10:25:00,149.745,149.76,149.725,149.735,143700000.0
2009-11-16 10:26:00,149.735,149.74,149.725,149.74,129300000.0
2009-11-16 10:27:00,149.74,149.75,149.67,149.685,169000000.0
2009-11-16 10:28:00,149.685,149.715,149.67,149.705,94600000.0
2009-11-16 10:29:00,149.705,149.715,149.685,149.69,92100000.0
2009-11-16 10:30:00,149.695,149.735,149.695,149.725,91700000.0
2009-11-16 10:31:00,149.725,149.735,149.72,149.73,59500000.0
2009-11-16 10:32:00,149.735,149.745,149.65,149.65,96000000.0
2009-11-16 10:33:00,149.65,149.655,149.565,149.57,225500000.0
2009-11-16 10:34:00,149.575,149.615,149.565,149.575,169800000.0
2009-11-16 10:35:00,149.575,149.59,149.495,149.525,251400000.0
2009-11-16 10:36:00,149.53,149.565,149.49,149.565,373300000.0
2009-11-16 10:37:00,149.565,149.625,149.545,149.555,176000000.0
2009-11-16 10:38:00,149.545,149.605,149.54,149.59,110600000.0
2009-11-16 10:39:00,149.59,149.605,149.53,149.565,147600000.0
2009-11-16 10:40:00,149.565,149.585,149.515,149.525,182700000.0
2009-11-16 10:41:00,149.53,149.57,149.505,149.535,301300000.0
2009-11-16 10:42:00,149.55,149.55,149.505,149.505,190600000.0
2009-11-16 10:43:00,149.51,149.53,149.425,149.49,374000000.0
2009-11-16 10:44:00,149.49,149.505,149.41,149.445,188000000.0
2009-11-16 10:45:00,149.45,149.455,149.355,149.355,184800000.0
2009-11-16 10:46:00,149.355,149.36,149.29,149.34,206100000.0
2009-11-16 10:47:00,149.34,149.39,149.33,149.385,242300000.0
2009-11-16 10:48:00,149.375,149.445,149.375,149.405,168800000.0
2009-11-16 10:49:00,149.415,149.435,149.39,149.405,156100000.0
2009-11-16 10:50:00,149.41,149.43,149.4,149.425,144300000.0
2009-11-16 10:51:00,149.425,149.435,149.395,149.435,171500000.0
2009-11-16 10:52:00,149.43,149.465,149.42,149.44,180800000.0
2009-11-16 10:53:00,149.44,149.48,149.405,149.48,309800000.0
2009-11-16 10:54:00,149.48,149.55,149.46,149.51,243500000.0
2009-11-16 10:55:00,149.505,149.515,149.41,149.41,235200000.0
2009-11-16 10:56:00,149.41,149.43,149.395,149.42,142400000.0
2009-11-16 10:57:00,149.42,149.46,149.41,149.45,237800000.0
2009-11-16 10:58:00,149.45,149.48,149.335,149.335,301600000.0
2009-11-16 10:59:00,149.335,149.365,149.33,149.36,184600000.0
2009-11-16 11:00:00,149.36,149.425,149.35,149.405,232600000.0
2009-11-16 11:01:00,149.405,149.405,149.34,149.39,224800000.0
2009-11-16 11:02:00,149.405,149.51,149.405,149.5,320900000.0
2009-11-16 11:03:00,149.5,149.505,149.45,149.5,184300000.0
2009-11-16 11:04:00,149.5,149.5,149.445,149.485,214900000.0
2009-11-16 11:05:00,149.48,149.495,149.46,149.485,171900000.0
2009-11-16 11:06:00,149.485,149.51,149.48,149.505,71400000.0
2009-11-16 11:07:00,149.51,149.535,149.495,149.525,139300000.0
2009-11-16 11:08:00,149.525,149.565,149.525,149.565,108200000.0
2009-11-16 11:09:00,149.56,149.565,149.48,149.52,183400000.0
2009-11-16 11:10:00,149.52,149.59,149.485,149.49,217400000.0
2009-11-16 11:11:00,149.495,149.51,149.47,149.485,165900000.0
2009-11-16 11:12:00,149.48,149.49,149.445,149.465,116300000.0
2009-11-16 11:13:00,149.465,149.495,149.46,149.485,130000000.0
2009-11-16 11:14:00,149.48,149.545,149.47,149.505,176700000.0
2009-11-16 11:15:00,149.505,149.51,149.37,149.425,248800000.0
2009-11-16 11:16:00,149.425,149.465,149.425,149.44,109400000.0
2009-11-16 11:17:00,149.44,149.46,149.435,149.455,176100000.0
2009-11-16 11:18:00,149.455,149.5,149.455,149.49,187500000.0
2009-11-16 11:19:00,149.49,149.515,149.455,149.47,86800000.0
2009-11-16 11:20:00,149.465,149.515,149.44,149.46,61000000.0
2009-11-16 11:21:00,149.46,149.475,149.435,149.435,88200000.0
2009-11-16 11:22:00,149.44,149.45,149.43,149.445,56200000.0
2009-11-16 11:23:00,149.45,149.45,149.375,149.375,207700000.0
2009-11-16 11:24:00,149.37,149.37,149.245,149.37,324400000.0
2009-11-16 11:25:00,149.37,149.455,149.355,149.44,317400000.0
2009-11-16 11:26:00,149.44,149.495,149.44,149.48,175100000.0
2009-11-16 11:27:00,149.475,149.475,149.325,149.36,162800000.0
2009-11-16 11:28:00,149.36,149.39,149.355,149.375,100500000.0
2009-11-16 11:29:00,149.375,149.39,149.355,149.385,138500000.0
2009-11-16 11:30:00,149.385,149.395,149.35,149.375,149400000.0
2009-11-16 11:31:00,149.365,149.415,149.365,149.405,198600000.0
2009-11-16 11:32:00,149.4,149.4,149.255,149.27,188700000.0
2009-11-16 11:33:00,149.27,149.31,149.265,149.27,109000000.0
2009-11-16 11:34:00,149.27,149.33,149.27,149.295,101000000.0
2009-11-16 11:35:00,149.295,149.32,149.295,149.31,84100000.0
2009-11-16 11:36:00,149.305,149.34,149.305,149.325,104200000.0
2009-11-16 11:37:00,149.325,149.35,149.3,149.345,85000000.0
2009-11-16 11:38:00,149.35,149.38,149.33,149.365,116200000.0
2009-11-16 11:39:00,149.365,149.365,149.305,149.315,144700000.0
2009-11-16 11:40:00,149.31,149.315,149.28,149.3,129400000.0
2009-11-16 11:41:00,149.3,149.345,149.3,149.335,80400000.0
2009-11-16 11:42:00,149.34,149.345,149.3,149.325,130400000.0
2009-11-16 11:43:00,149.325,149.33,149.23,149.255,206000000.0
2009-11-16 11:44:00,149.255,149.355,149.25,149.335,293500000.0
2009-11-16 11:45:00,149.335,149.345,149.32,149.32,151700000.0
2009-11-16 11:46:00,149.32,149.32,149.29,149.29,124500000.0
2009-11-16 11:47:00,149.29,149.29,149.245,149.26,152300000.0
2009-11-16 11:48:00,149.26,149.305,149.255,149.26,174600000.0
2009-11-16 11:49:00,149.26,149.27,149.235,149.265,87400000.0
2009-11-16 11:50:00,149.275,149.28,149.26,149.275,39600000.0
2009-11-16 11:51:00,149.275,149.275,149.255,149.275,108500000.0
2009-11-16 11:52:00,149.275,149.28,149.25,149.28,67000000.0
2009-11-16 11:53:00,149.275,149.295,149.27,149.295,91100000.0
2009-11-16 11:54:00,149.29,149.315,149.26,149.29,139100000.0
2009-11-16 11:55:00,149.285,149.315,149.28,149.315,135300000.0
2009-11-16 11:56:00,149.32,149.33,149.3,149.3,204400000.0
2009-11-16 11:57:00,149.3,149.375,149.295,149.365,174800000.0
2009-11-16 11:58:00,149.375,149.375,149.34,149.37,190200000.0
2009-11-16 11:59:00,149.37,149.415,149.37,149.39,103900000.0
2009-11-16 12:00:00,149.39,149.395,149.27,149.285,218800000.0
2009-11-16 12:01:00,149.285,149.295,149.215,149.245,180800000.0
2009-11-16 12:02:00,149.26,149.29,149.245,149.27,237200000.0
2009-11-16 12:03:00,149.27,149.305,149.265,149.28,144600000.0
2009-11-16 12:04:00,149.28,149.305,149.275,149.285,114800000.0
2009-11-16 12:05:00,149.29,149.305,149.26,149.265,77100000.0
2009-11-16 12:06:00,149.265,149.29,149.26,149.285,64300000.0
2009-11-16 12:07:00,149.295,149.315,149.26,149.26,140400000.0
2009-11-16 12:08:00,149.26,149.275,149.23,149.26,188900000.0
2009-11-16 12:09:00,149.26,149.27,149.24,149.245,160400000.0
2009-11-16 12:10:00,149.245,149.27,149.235,149.265,128400000.0
2009-11-16 12:11:00,149.26,149.29,149.255,149.28,61900000.0
2009-11-16 12:12:00,149.275,149.285,149.265,149.28,56400000.0
2009-11-16 12:13:00,149.275,149.28,149.26,149.26,84100000.0
2009-11-16 12:14:00,149.265,149.275,149.255,149.255,50100000.0
2009-11-16 12:15:00,149.255,149.3,149.245,149.28,138900000.0
2009-11-16 12:16:00,149.28,149.28,149.23,149.24,149600000.0
2009-11-16 12:17:00,149.25,149.315,149.245,149.305,111100000.0
2009-11-16 12:18:00,149.29,149.3,149.285,149.29,28300000.0
2009-11-16 12:19:00,149.29,149.305,149.245,149.25,78400000.0
2009-11-16 12:20:00,149.255,149.265,149.255,149.255,17000000.0
2009-11-16 12:21:00,149.255,149.285,149.25,149.255,154600000.0
2009-11-16 12:22:00,149.265,149.27,149.24,149.26,91400000.0
2009-11-16 12:23:00,149.265,149.315,149.255,149.295,140600000.0
2009-11-16 12:24:00,149.29,149.305,149.255,149.29,206000000.0
2009-11-16 12:25:00,149.29,149.31,149.235,149.235,181700000.0
2009-11-16 12:26:00,149.21,149.245,149.21,149.235,126200000.0
2009-11-16 12:27:00,149.24,149.245,149.21,149.235,173400000.0
2009-11-16 12:28:00,149.235,149.26,149.235,149.24,120300000.0
2009-11-16 12:29:00,149.235,149.27,149.205,149.23,208700000.0
2009-11-16 12:30:00,149.23,149.255,149.215,149.25,114300000.0
2009-11-16 12:31:00,149.25,149.26,149.205,149.205,90000000.0
2009-11-16 12:32:00,149.205,149.21,149.19,149.2,112500000.0
2009-11-16 12:33:00,149.205,149.22,149.2,149.22,61300000.0
2009-11-16 12:34:00,149.215,149.22,149.175,149.21,105800000.0
2009-11-16 12:35:00,149.215,149.215,149.16,149.16,112200000.0
2009-11-16 12:36:00,149.16,149.17,149.125,149.17,247800000.0
2009-11-16 12:37:00,149.165,149.17,149.155,149.17,47000000.0
2009-11-16 12:38:00,149.165,149.18,149.165,149.165,84700000.0
2009-11-16 12:39:00,149.165,149.205,149.16,149.2,174700000.0
2009-11-16 12:40:00,149.195,149.21,149.195,149.195,184400000.0
2009-11-16 12:41:00,149.2,149.235,149.195,149.235,97000000.0
2009-11-16 12:42:00,149.235,149.24,149.195,149.215,174700000.0
2009-11-16 12:43:00,149.22,149.25,149.21,149.24,136900000.0
2009-11-16 12:44:00,149.245,149.265,149.245,149.25,66100000.0
2009-11-16 12:45:00,149.25,149.29,149.245,149.27,159300000.0
2009-11-16 12:46:00,149.27,149.32,149.27,149.315,162500000.0
2009-11-16 12:47:00,149.315,149.36,149.295,149.36,112900000.0
2009-11-16 12:48:00,149.365,149.395,149.335,149.345,184600000.0
2009-11-16 12:49:00,149.345,149.4,149.32,149.395,63900000.0
2009-11-16 12:50:00,149.395,149.395,149.315,149.33,190200000.0
2009-11-16 12:51:00,149.335,149.335,149.305,149.305,75300000.0
2009-11-16 12:52:00,149.305,149.305,149.285,149.3,97500000.0
2009-11-16 12:53:00,149.3,149.3,149.285,149.285,71100000.0
2009-11-16 12:54:00,149.285,149.285,149.24,149.265,84600000.0
2009-11-16 12:55:00,149.265,149.29,149.265,149.27,116400000.0
2009-11-16 12:56:00,149.27,149.305,149.27,149.29,116500000.0
2009-11-16 12:57:00,149.285,149.32,149.28,149.3,61100000.0
2009-11-16 12:58:00,149.3,149.3,149.28,149.285,103100000.0
2009-11-16 12:59:00,149.285,149.29,149.28,149.28,58400000.0
2009-11-16 13:00:00,149.28,149.28,149.255,149.28,132500000.0
2009-11-16 13:01:00,149.28,149.305,149.26,149.285,122600000.0
2009-11-16 13:02:00,149.285,149.305,149.275,149.28,84400000.0
2009-11-16 13:03:00,149.285,149.29,149.275,149.285,121300000.0
2009-11-16 13:04:00,149.28,149.305,149.28,149.305,77800000.0
2009-11-16 13:05:00,149.3,149.305,149.26,149.26,79600000.0
2009-11-16 13:06:00,149.26,149.26,149.22,149.225,124700000.0
2009-11-16 13:07:00,149.23,149.24,149.215,149.235,79100000.0
2009-11-16 13:08:00,149.235,149.235,149.22,149.22,61500000.0
2009-11-16 13:09:00,149.22,149.225,149.21,149.22,130400000.0
2009-11-16 13:10:00,149.22,149.24,149.22,149.23,72500000.0
2009-11-16 13:11:00,149.23,149.24,149.22,149.225,62600000.0
2009-11-16 13:12:00,149.23,149.265,149.225,149.26,89400000.0
2009-11-16 13:13:00,149.265,149.335,149.255,149.285,270500000.0
2009-11-16 13:14:00,149.28,149.31,149.28,149.29,161500000.0
2009-11-16 13:15:00,149.29,149.305,149.28,149.285,91200000.0
2009-11-16 13:16:00,149.29,149.315,149.285,149.3,106900000.0
2009-11-16 13:17:00,149.3,149.34,149.3,149.315,137400000.0
2009-11-16 13:18:00,149.33,149.37,149.31,149.365,59600000.0
2009-11-16 13:19:00,149.365,149.37,149.33,149.37,137800000.0
2009-11-16 13:20:00,149.37,149.38,149.35,149.36,115500000.0
2009-11-16 13:21:00,149.36,149.405,149.355,149.4,56200000.0
2009-11-16 13:22:00,149.395,149.47,149.385,149.47,224500000.0
2009-11-16 13:23:00,149.465,149.495,149.455,149.48,205100000.0
2009-11-16 13:24:00,149.48,149.48,149.44,149.465,212300000.0
2009-11-16 13:25:00,149.465,149.495,149.45,149.495,196700000.0
2009-11-16 13:26:00,149.495,149.505,149.435,149.45,249300000.0
2009-11-16 13:27:00,149.45,149.465,149.435,149.435,147200000.0
2009-11-16 13:28:00,149.43,149.455,149.405,149.435,172100000.0
2009-11-16 13:29:00,149.435,149.52,149.435,149.5,170400000.0
2009-11-16 13:30:00,149.5,149.57,149.5,149.545,115000000.0
2009-11-16 13:31:00,149.545,149.565,149.53,149.535,62100000.0
2009-11-16 13:32:00,149.53,149.565,149.515,149.545,156200000.0
2009-11-16 13:33:00,149.545,149.585,149.54,149.56,171300000.0
2009-11-16 13:34:00,149.56,149.585,149.56,149.57,110100000.0
2009-11-16 13:35:00,149.575,149.59,149.565,149.585,164700000.0
2009-11-16 13:36:00,149.585,149.585,149.545,149.57,155200000.0
2009-11-16 13:37:00,149.57,149.66,149.57,149.66,179300000.0
2009-11-16 13:38:00,149.665,149.67,149.605,149.615,131500000.0
2009-11-16 13:39:00,149.615,149.7,149.61,149.695,152300000.0
2009-11-16 13:40:00,149.695,149.695,149.65,149.655,127600000.0
2009-11-16 13:41:00,149.655,149.66,149.615,149.63,206800000.0
2009-11-16 13:42:00,149.64,149.655,149.615,149.65,113000000.0
2009-11-16 13:43:00,149.65,149.685,149.65,149.675,67400000.0
2009-11-16 13:44:00,149.675,149.69,149.635,149.64,206000000.0
2009-11-16 13:45:00,149.64,149.65,149.605,149.61,148100000.0
2009-11-16 13:46:00,149.605,149.67,149.605,149.665,208400000.0
2009-11-16 13:47:00,149.665,149.665,149.635,149.645,142100000.0
2009-11-16 13:48:00,149.655,149.655,149.585,149.585,111400000.0
2009-11-16 13:49:00,149.585,149.63,149.585,149.615,260900000.0
2009-11-16 13:50:00,149.615,149.64,149.615,149.63,91900000.0
2009-11-16 13:51:00,149.63,149.665,149.63,149.665,45300000.0
2009-11-16 13:52:00,149.65,149.68,149.65,149.65,47600000.0
2009-11-16 13:53:00,149.655,149.66,149.645,149.655,36400000.0
2009-11-16 13:54:00,149.655,149.685,149.645,149.665,88300000.0
2009-11-16 13:55:00,149.67,149.67,149.645,149.65,91000000.0
2009-11-16 13:56:00,149.65,149.655,149.61,149.62,66800000.0
2009-11-16 13:57:00,149.62,149.62,149.605,149.615,42000000.0
2009-11-16 13:58:00,149.615,149.65,149.615,149.625,101900000.0
2009-11-16 13:59:00,149.625,149.675,149.62,149.63,133000000.0
2009-11-16 14:00:00,149.63,149.65,149.615,149.63,143300000.0
2009-11-16 14:01:00,149.635,149.64,149.625,149.64,126000000.0
2009-11-16 14:02:00,149.635,149.64,149.58,149.605,139600000.0
2009-11-16 14:03:00,149.605,149.63,149.595,149.605,63200000.0
2009-11-16 14:04:00,149.605,149.645,149.56,149.57,112700000.0
2009-11-16 14:05:00,149.57,149.575,149.55,149.56,135300000.0
2009-11-16 14:06:00,149.535,149.575,149.535,149.555,143000000.0
2009-11-16 14:07:00,149.555,149.555,149.54,149.555,57800000.0
2009-11-16 14:08:00,149.555,149.565,149.55,149.56,55700000.0
2009-11-16 14:09:00,149.57,149.675,149.565,149.66,117300000.0
2009-11-16 14:10:00,149.655,149.66,149.635,149.645,111700000.0
2009-11-16 14:11:00,149.65,149.66,149.6,149.66,145500000.0
2009-11-16 14:12:00,149.66,149.72,149.66,149.71,168200000.0
2009-11-16 14:13:00,149.71,149.725,149.705,149.725,36800000.0
2009-11-16 14:14:00,149.72,149.72,149.69,149.69,84000000.0
2009-11-16 14:15:00,149.69,149.7,149.685,149.685,96800000.0
2009-11-16 14:16:00,149.685,149.69,149.65,149.65,183300000.0
2009-11-16 14:17:00,149.65,149.67,149.64,149.655,152500000.0
2009-11-16 14:18:00,149.655,149.695,149.655,149.67,127700000.0
2009-11-16 14:19:00,149.67,149.685,149.655,149.68,119000000.0
2009-11-16 14:20:00,149.68,149.69,149.67,149.67,78700000.0
2009-11-16 14:21:00,149.67,149.73,149.65,149.72,162100000.0
2009-11-16 14:22:00,149.72,149.72,149.685,149.685,119800000.0
2009-11-16 14:23:00,149.685,149.715,149.685,149.705,106600000.0
2009-11-16 14:24:00,149.705,149.715,149.665,149.665,133200000.0
2009-11-16 14:25:00,149.665,149.68,149.655,149.66,101400000.0
2009-11-16 14:26:00,149.67,149.685,149.645,149.68,97900000.0
2009-11-16 14:27:00,149.68,149.705,149.68,149.7,63100000.0
2009-11-16 14:28:00,149.7,149.76,149.695,149.76,120700000.0
2009-11-16 14:29:00,149.76,149.78,149.72,149.775,126500000.0
2009-11-16 14:30:00,149.775,149.81,149.765,149.805,138700000.0
2009-11-16 14:31:00,149.805,149.805,149.75,149.75,131100000.0
2009-11-16 14:32:00,149.765,149.785,149.69,149.725,155500000.0
2009-11-16 14:33:00,149.725,149.745,149.72,149.73,63000000.0
2009-11-16 14:34:00,149.73,149.735,149.71,149.725,71300000.0
2009-11-16 14:35:00,149.725,149.725,149.7,149.71,75000000.0
2009-11-16 14:36:00,149.71,149.73,149.7,149.72,39500000.0
2009-11-16 14:37:00,149.72,149.72,149.715,149.72,32000000.0
2009-11-16 14:38:00,149.72,149.75,149.715,149.715,72400000.0
2009-11-16 14:39:00,149.715,149.725,149.715,149.725,54000000.0
2009-11-16 14:40:00,149.74,149.74,149.71,149.725,32100000.0
2009-11-16 14:41:00,149.725,149.765,149.725,149.75,49000000.0
2009-11-16 14:42:00,149.75,149.76,149.74,149.74,54600000.0
2009-11-16 14:43:00,149.74,149.76,149.74,149.76,36600000.0
2009-11-16 14:44:00,149.76,149.79,149.75,149.79,133900000.0
2009-11-16 14:45:00,149.78,149.815,149.775,149.785,145900000.0
2009-11-16 14:46:00,149.78,149.82,149.765,149.795,169100000.0
2009-11-16 14:47:00,149.795,149.815,149.77,149.795,153100000.0
2009-11-16 14:48:00,149.81,149.815,149.78,149.78,112500000.0
2009-11-16 14:49:00,149.78,149.78,149.75,149.755,68900000.0
2009-11-16 14:50:00,149.76,149.78,149.75,149.76,100600000.0
2009-11-16 14:51:00,149.77,149.785,149.765,149.78,77800000.0
2009-11-16 14:52:00,149.78,149.78,149.745,149.76,125100000.0
2009-11-16 14:53:00,149.765,149.775,149.755,149.765,204100000.0
2009-11-16 14:54:00,149.765,149.815,149.755,149.81,190400000.0
2009-11-16 14:55:00,149.81,149.81,149.74,149.74,111800000.0
2009-11-16 14:56:00,149.74,149.76,149.72,149.74,172500000.0
2009-11-16 14:57:00,149.74,149.74,149.715,149.74,103400000.0
2009-11-16 14:58:00,149.74,149.775,149.73,149.755,175400000.0
2009-11-16 14:59:00,149.76,149.765,149.75,149.75,58600000.0
2009-11-16 15:00:00,149.75,149.76,149.73,149.76,101800000.0
2009-11-16 15:01:00,149.76,149.78,149.745,149.755,105300000.0
2009-11-16 15:02:00,149.755,149.795,149.755,149.79,107800000.0
2009-11-16 15:03:00,149.79,149.79,149.77,149.78,86700000.0
2009-11-16 15:04:00,149.77,149.805,149.77,149.805,87200000.0
2009-11-16 15:05:00,149.805,149.82,149.795,149.8,134600000.0
2009-11-16 15:06:00,149.8,149.805,149.795,149.8,46800000.0
2009-11-16 15:07:00,149.8,149.81,149.785,149.785,84400000.0
2009-11-16 15:08:00,149.785,149.8,149.78,149.785,103600000.0
2009-11-16 15:09:00,149.785,149.795,149.775,149.775,101600000.0
2009-11-16 15:10:00,149.77,149.775,149.74,149.765,167900000.0
2009-11-16 15:11:00,149.765,149.765,149.75,149.75,95400000.0
2009-11-16 15:12:00,149.76,149.78,149.74,149.765,275400000.0
2009-11-16 15:13:00,149.76,149.8,149.76,149.775,155900000.0
2009-11-16 15:14:00,149.775,149.795,149.75,149.765,278500000.0
2009-11-16 15:15:00,149.765,149.78,149.725,149.73,117300000.0
2009-11-16 15:16:00,149.74,149.76,149.725,149.745,140900000.0
2009-11-16 15:17:00,149.745,149.795,149.735,149.74,168300000.0
2009-11-16 15:18:00,149.74,149.775,149.73,149.76,124600000.0
2009-11-16 15:19:00,149.76,149.79,149.75,149.78,131500000.0
2009-11-16 15:20:00,149.795,149.83,149.765,149.81,172300000.0
2009-11-16 15:21:00,149.81,149.815,149.79,149.79,193700000.0
2009-11-16 15:22:00,149.79,149.795,149.77,149.775,238800000.0
2009-11-16 15:23:00,149.775,149.82,149.775,149.81,79200000.0
2009-11-16 15:24:00,149.81,149.82,149.8,149.805,56500000.0
2009-11-16 15:25:00,149.81,149.81,149.785,149.8,105000000.0
2009-11-16 15:26:00,149.79,149.805,149.76,149.77,63600000.0
2009-11-16 15:27:00,149.77,149.78,149.76,149.775,67500000.0
2009-11-16 15:28:00,149.78,149.795,149.77,149.785,73700000.0
2009-11-16 15:29:00,149.785,149.79,149.61,149.64,158700000.0
2009-11-16 15:30:00,149.63,149.68,149.52,149.52,231300000.0
2009-11-16 15:31:00,149.525,149.68,149.515,149.645,279900000.0
2009-11-16 15:32:00,149.645,149.655,149.52,149.535,226800000.0
2009-11-16 15:33:00,149.535,149.655,149.52,149.625,203800000.0
2009-11-16 15:34:00,149.63,149.66,149.515,149.525,247200000.0
2009-11-16 15:35:00,149.525,149.565,149.47,149.565,213100000.0
2009-11-16 15:36:00,149.565,149.565,149.52,149.555,206500000.0
2009-11-16 15:37:00,149.555,149.57,149.455,149.505,238000000.0
2009-11-16 15:38:00,149.505,149.545,149.495,149.515,230400000.0
2009-11-16 15:39:00,149.515,149.625,149.515,149.625,175800000.0
2009-11-16 15:40:00,149.625,149.64,149.595,149.595,178600000.0
2009-11-16 15:41:00,149.6,149.62,149.58,149.58,125300000.0
2009-11-16 15:42:00,149.585,149.59,149.555,149.56,144200000.0
2009-11-16 15:43:00,149.56,149.59,149.545,149.59,133500000.0
2009-11-16 15:44:00,149.59,149.59,149.555,149.565,129600000.0
2009-11-16 15:45:00,149.565,149.61,149.565,149.58,155700000.0
2009-11-16 15:46:00,149.58,149.63,149.58,149.62,105100000.0
2009-11-16 15:47:00,149.63,149.655,149.62,149.65,100100000.0
2009-11-16 15:48:00,149.655,149.685,149.605,149.605,160300000.0
2009-11-16 15:49:00,149.605,149.66,149.585,149.65,200800000.0
2009-11-16 15:50:00,149.645,149.65,149.64,149.64,71100000.0
2009-11-16 15:51:00,149.645,149.645,149.61,149.62,109300000.0
2009-11-16 15:52:00,149.615,149.62,149.595,149.61,112200000.0
2009-11-16 15:53:00,149.61,149.64,149.59,149.62,108300000.0
2009-11-16 15:54:00,149.62,149.62,149.585,149.585,88800000.0
2009-11-16 15:55:00,149.595,149.62,149.59,149.595,74500000.0
2009-11-16 15:56:00,149.59,149.605,149.545,149.56,124000000.0
2009-11-16 15:57:00,149.57,149.58,149.555,149.56,114800000.0
2009-11-16 15:58:00,149.565,149.605,149.565,149.59,103200000.0
2009-11-16 15:59:00,149.585,149.595,149.56,149.57,162600000.0
2009-11-16 16:00:00,149.57,149.58,149.55,149.56,136600000.0
2009-11-16 16:01:00,149.56,149.575,149.54,149.56,144600000.0
2009-11-16 16:02:00,149.56,149.61,149.56,149.61,113000000.0
2009-11-16 16:03:00,149.605,149.615,149.575,149.575,127900000.0
2009-11-16 16:04:00,149.575,149.61,149.565,149.6,143400000.0
2009-11-16 16:05:00,149.6,149.635,149.59,149.63,123700000.0
2009-11-16 16:06:00,149.63,149.67,149.62,149.67,90400000.0
2009-11-16 16:07:00,149.67,149.715,149.67,149.675,187800000.0
2009-11-16 16:08:00,149.665,149.755,149.665,149.735,157900000.0
2009-11-16 16:09:00,149.735,149.76,149.715,149.745,119000000.0
2009-11-16 16:10:00,149.74,149.75,149.715,149.735,137600000.0
2009-11-16 16:11:00,149.73,149.785,149.725,149.755,150000000.0
2009-11-16 16:12:00,149.76,149.81,149.76,149.8,133600000.0
2009-11-16 16:13:00,149.805,149.9,149.785,149.885,187100000.0
2009-11-16 16:14:00,149.885,149.905,149.845,149.88,172900000.0
2009-11-16 16:15:00,149.89,149.89,149.855,149.855,158900000.0
2009-11-16 16:16:00,149.855,149.86,149.79,149.81,158700000.0
2009-11-16 16:17:00,149.82,149.82,149.785,149.79,157000000.0
2009-11-16 16:18:00,149.785,149.825,149.78,149.79,133400000.0
2009-11-16 16:19:00,149.785,149.81,149.76,149.8,80300000.0
2009-11-16 16:20:00,149.795,149.81,149.78,149.8,80000000.0
2009-11-16 16:21:00,149.8,149.805,149.735,149.78,121200000.0
2009-11-16 16:22:00,149.78,149.78,149.725,149.735,196400000.0
2009-11-16 16:23:00,149.74,149.785,149.74,149.775,102700000.0
2009-11-16 16:24:00,149.775,149.805,149.775,149.785,131300000.0
2009-11-16 16:25:00,149.785,149.79,149.76,149.765,88500000.0
2009-11-16 16:26:00,149.765,149.785,149.745,149.78,95100000.0
2009-11-16 16:27:00,149.78,149.795,149.765,149.77,43600000.0
2009-11-16 16:28:00,149.775,149.775,149.725,149.74,108300000.0
2009-11-16 16:29:00,149.745,149.755,149.74,149.755,85900000.0
2009-11-16 16:30:00,149.75,149.76,149.72,149.755,168500000.0
2009-11-16 16:31:00,149.755,149.78,149.755,149.765,168500000.0
2009-11-16 16:32:00,149.765,149.775,149.75,149.755,188500000.0
2009-11-16 16:33:00,149.75,149.77,149.715,149.76,163000000.0
2009-11-16 16:34:00,149.755,149.82,149.75,149.81,135600000.0
2009-11-16 16:35:00,149.815,149.82,149.775,149.795,158300000.0
2009-11-16 16:36:00,149.795,149.86,149.795,149.855,219100000.0
2009-11-16 16:37:00,149.85,149.86,149.83,149.86,157100000.0
2009-11-16 16:38:00,149.86,149.875,149.835,149.86,149200000.0
2009-11-16 16:39:00,149.86,149.87,149.825,149.865,177000000.0
2009-11-16 16:40:00,149.865,149.88,149.84,149.84,177500000.0
2009-11-16 16:41:00,149.84,149.855,149.81,149.815,110300000.0
2009-11-16 16:42:00,149.815,149.855,149.815,149.845,127500000.0
2009-11-16 16:43:00,149.845,149.85,149.815,149.835,128000000.0
2009-11-16 16:44:00,149.83,149.835,149.775,149.775,177300000.0
2009-11-16 16:45:00,149.775,149.785,149.76,149.775,64400000.0
2009-11-16 16:46:00,149.78,149.81,149.76,149.805,168300000.0
2009-11-16 16:47:00,149.81,149.825,149.8,149.805,156900000.0
2009-11-16 16:48:00,149.81,149.82,149.79,149.805,103700000.0
2009-11-16 16:49:00,149.805,149.845,149.8,149.835,117400000.0
2009-11-16 16:50:00,149.835,149.845,149.8,149.815,95300000.0
2009-11-16 16:51:00,149.825,149.84,149.81,149.81,156900000.0
2009-11-16 16:52:00,149.81,149.835,149.795,149.805,150200000.0
2009-11-16 16:53:00,149.805,149.855,149.795,149.845,121700000.0
2009-11-16 16:54:00,149.85,149.85,149.825,149.845,142200000.0
2009-11-16 16:55:00,149.85,149.865,149.81,149.82,195700000.0
2009-11-16 16:56:00,149.83,149.85,149.745,149.84,198200000.0
2009-11-16 16:57:00,149.84,149.86,149.8,149.82,222300000.0
2009-11-16 16:58:00,149.82,149.84,149.81,149.83,98800000.0
2009-11-16 16:59:00,149.83,149.835,149.795,149.8,155800000.0
2009-11-16 17:00:00,149.8,149.815,149.775,149.78,201200000.0
2009-11-16 17:01:00,149.78,149.79,149.755,149.79,103800000.0
2009-11-16 17:02:00,149.79,149.815,149.765,149.775,211600000.0
2009-11-16 17:03:00,149.775,149.795,149.765,149.775,157400000.0
2009-11-16 17:04:00,149.775,149.795,149.74,149.75,181400000.0
2009-11-16 17:05:00,149.75,149.77,149.735,149.745,250800000.0
2009-11-16 17:06:00,149.75,149.8,149.75,149.795,146000000.0
2009-11-16 17:07:00,149.795,149.795,149.735,149.745,190700000.0
2009-11-16 17:08:00,149.74,149.75,149.695,149.695,278200000.0
2009-11-16 17:09:00,149.695,149.725,149.695,149.7,198000000.0
2009-11-16 17:10:00,149.7,149.755,149.7,149.73,225400000.0
2009-11-16 17:11:00,149.73,149.755,149.695,149.755,322400000.0
2009-11-16 17:12:00,149.75,149.795,149.72,149.745,238200000.0
2009-11-16 17:13:00,149.745,149.805,149.74,149.77,156300000.0
2009-11-16 17:14:00,149.77,149.84,149.77,149.84,269400000.0
2009-11-16 17:15:00,149.84,149.885,149.835,149.865,236300000.0
2009-11-16 17:16:00,149.865,149.865,149.795,149.795,170000000.0
2009-11-16 17:17:00,149.795,149.795,149.76,149.765,133200000.0
2009-11-16 17:18:00,149.77,149.77,149.73,149.74,67800000.0
2009-11-16 17:19:00,149.74,149.79,149.74,149.785,184800000.0
2009-11-16 17:20:00,149.785,149.79,149.775,149.79,206100000.0
2009-11-16 17:21:00,149.79,149.81,149.785,149.795,153500000.0
2009-11-16 17:22:00,149.795,149.815,149.775,149.8,119100000.0
2009-11-16 17:23:00,149.795,149.83,149.79,149.81,146000000.0
2009-11-16 17:24:00,149.81,149.825,149.795,149.825,133300000.0
2009-11-16 17:25:00,149.825,149.835,149.805,149.805,201600000.0
2009-11-16 17:26:00,149.805,149.815,149.77,149.775,161900000.0
2009-11-16 17:27:00,149.77,149.795,149.75,149.78,225100000.0
2009-11-16 17:28:00,149.78,149.79,149.77,149.77,159500000.0
2009-11-16 17:29:00,149.77,149.77,149.745,149.745,151000000.0
2009-11-16 17:30:00,149.74,149.77,149.74,149.765,120600000.0
2009-11-16 17:31:00,149.765,149.775,149.73,149.74,119100000.0
2009-11-16 17:32:00,149.74,149.74,149.695,149.695,257600000.0
2009-11-16 17:33:00,149.695,149.735,149.695,149.735,234600000.0
2009-11-16 17:34:00,149.73,149.765,149.73,149.74,182300000.0
2009-11-16 17:35:00,149.74,149.755,149.72,149.725,141900000.0
2009-11-16 17:36:00,149.725,149.755,149.695,149.695,196300000.0
2009-11-16 17:37:00,149.695,149.72,149.68,149.7,201700000.0
2009-11-16 17:38:00,149.705,149.74,149.695,149.725,196900000.0
2009-11-16 17:39:00,149.725,149.74,149.705,149.72,142700000.0
2009-11-16 17:40:00,149.73,149.74,149.65,149.685,235400000.0
2009-11-16 17:41:00,149.685,149.76,149.685,149.74,147500000.0
2009-11-16 17:42:00,149.74,149.74,149.705,149.72,198600000.0
2009-11-16 17:43:00,149.72,149.78,149.72,149.775,192400000.0
2009-11-16 17:44:00,149.775,149.81,149.77,149.8,144300000.0
2009-11-16 17:45:00,149.805,149.805,149.78,149.785,72300000.0
2009-11-16 17:46:00,149.785,149.79,149.755,149.76,265300000.0
2009-11-16 17:47:00,149.76,149.76,149.705,149.705,144100000.0
2009-11-16 17:48:00,149.705,149.735,149.7,149.71,170100000.0
2009-11-16 17:49:00,149.71,149.73,149.675,149.68,239800000.0
2009-11-16 17:50:00,149.68,149.685,149.675,149.675,402900000.0
2009-11-16 17:51:00,149.675,149.675,149.65,149.655,240800000.0
2009-11-16 17:52:00,149.655,149.67,149.635,149.65,180000000.0
2009-11-16 17:53:00,149.65,149.69,149.65,149.68,148800000.0
2009-11-16 17:54:00,149.68,149.725,149.67,149.72,214900000.0
2009-11-16 17:55:00,149.73,149.745,149.705,149.705,202700000.0
2009-11-16 17:56:00,149.705,149.725,149.63,149.63,319900000.0
2009-11-16 17:57:00,149.625,149.69,149.61,149.69,264500000.0
2009-11-16 17:58:00,149.69,149.72,149.69,149.72,162000000.0
2009-11-16 17:59:00,149.72,149.8,149.7,149.755,227500000.0
2009-11-16 18:00:00,149.77,149.81,149.755,149.81,316600000.0
2009-11-16 18:01:00,149.805,149.85,149.785,149.85,238900001.0
2009-11-16 18:02:00,149.835,149.835,149.785,149.795,203700000.0
2009-11-16 18:03:00,149.795,149.84,149.785,149.83,187400000.0
2009-11-16 18:04:00,149.815,149.84,149.79,149.835,221000000.0
2009-11-16 18:05:00,149.835,149.835,149.795,149.8,103800000.0
2009-11-16 18:06:00,149.8,149.82,149.795,149.8,138400000.0
2009-11-16 18:07:00,149.8,149.84,149.785,149.82,151500000.0
2009-11-16 18:08:00,149.82,149.82,149.77,149.78,111900000.0
2009-11-16 18:09:00,149.78,149.835,149.78,149.83,166400000.0
2009-11-16 18:10:00,149.83,149.87,149.82,149.865,252600000.0
2009-11-16 18:11:00,149.865,149.875,149.845,149.85,254000000.0
2009-11-16 18:12:00,149.85,149.925,149.84,149.92,233400000.0
2009-11-16 18:13:00,149.92,149.92,149.875,149.89,363900000.0
2009-11-16 18:14:00,149.89,149.96,149.875,149.945,316100000.0
2009-11-16 18:15:00,149.95,149.97,149.925,149.935,261100000.0
2009-11-16 18:16:00,149.935,149.995,149.935,149.975,257900000.0
2009-11-16 18:17:00,149.97,150.005,149.96,149.99,253800000.0
2009-11-16 18:18:00,149.995,150.0,149.965,149.975,256000000.0
2009-11-16 18:19:00,149.97,149.975,149.95,149.96,170700000.0
2009-11-16 18:20:00,149.96,149.965,149.95,149.96,132000000.0
2009-11-16 18:21:00,149.96,149.96,149.935,149.94,189300000.0
2009-11-16 18:22:00,149.94,149.955,149.93,149.955,92100000.0
2009-11-16 18:23:00,149.955,149.955,149.945,149.95,70100000.0
2009-11-16 18:24:00,149.95,149.96,149.94,149.95,112900000.0
2009-11-16 18:25:00,149.95,149.98,149.94,149.96,145400000.0
2009-11-16 18:26:00,149.96,149.995,149.94,149.94,281500000.0
2009-11-16 18:27:00,149.945,149.985,149.91,149.955,200500000.0
2009-11-16 18:28:00,149.955,150.005,149.945,150.005,162000000.0
2009-11-16 18:29:00,150.005,150.03,149.99,149.995,194900000.0
2009-11-16 18:30:00,149.995,150.025,149.985,150.01,246300000.0
2009-11-16 18:31:00,150.0,150.005,149.945,149.98,238600000.0
2009-11-16 18:32:00,149.98,150.03,149.96,149.975,215600000.0
2009-11-16 18:33:00,149.975,150.05,149.965,150.04,304700000.0
2009-11-16 18:34:00,150.035,150.065,150.03,150.045,222500000.0
2009-11-16 18:35:00,150.05,150.07,150.015,150.03,233500000.0
2009-11-16 18:36:00,150.035,150.065,150.035,150.05,225100000.0
2009-11-16 18:37:00,150.045,150.06,149.99,150.005,256900000.0
2009-11-16 18:38:00,150.0,150.04,149.99,150.04,204400000.0
2009-11-16 18:39:00,150.04,150.04,150.0,150.035,136400000.0
2009-11-16 18:40:00,150.03,150.045,150.015,150.04,153200000.0
2009-11-16 18:41:00,150.04,150.055,150.025,150.055,197600000.0
2009-11-16 18:42:00,150.055,150.055,150.025,150.035,261500002.0
2009-11-16 18:43:00,150.035,150.07,150.035,150.055,143300000.0
2009-11-16 18:44:00,150.055,150.085,150.045,150.045,118100000.0
2009-11-16 18:45:00,150.05,150.06,149.995,150.0,122000000.0
2009-11-16 18:46:00,150.0,150.045,149.985,149.99,160300000.0
2009-11-16 18:47:00,149.99,150.02,149.99,150.005,281800000.0
2009-11-16 18:48:00,150.005,150.025,149.965,149.965,347300000.0
2009-11-16 18:49:00,149.965,149.98,149.96,149.98,146700000.0
2009-11-16 18:50:00,149.975,149.99,149.965,149.98,178500000.0
2009-11-16 18:51:00,149.98,149.98,149.935,149.94,185000000.0
2009-11-16 18:52:00,149.935,149.98,149.925,149.975,112400000.0
2009-11-16 18:53:00,149.97,149.995,149.905,149.915,159600000.0
2009-11-16 18:54:00,149.92,150.015,149.92,150.015,146000000.0
2009-11-16 18:55:00,150.0,150.035,149.985,149.985,167600000.0
2009-11-16 18:56:00,149.985,150.0,149.94,149.94,292900000.0
2009-11-16 18:57:00,149.94,149.945,149.92,149.935,256700000.0
2009-11-16 18:58:00,149.945,149.95,149.905,149.905,147700000.0
2009-11-16 18:59:00,149.905,149.94,149.905,149.94,81600000.0
2009-11-16 19:00:00,149.94,149.96,149.93,149.935,135000000.0
2009-11-16 19:01:00,149.935,149.94,149.905,149.93,184600000.0
2009-11-16 19:02:00,149.93,149.95,149.915,149.945,171000000.0
2009-11-16 19:03:00,149.94,149.945,149.915,149.925,97700000.0
2009-11-16 19:04:00,149.925,149.955,149.925,149.95,130300000.0
2009-11-16 19:05:00,149.95,149.95,149.905,149.915,147800000.0
2009-11-16 19:06:00,149.915,149.97,149.905,149.935,162600000.0
2009-11-16 19:07:00,149.94,149.96,149.935,149.945,65900000.0
2009-11-16 19:08:00,149.94,149.975,149.93,149.94,151700000.0
2009-11-16 19:09:00,149.935,149.945,149.92,149.925,153000000.0
2009-11-16 19:10:00,149.925,149.935,149.91,149.93,116700000.0
2009-11-16 19:11:00,149.93,149.93,149.9,149.915,153300000.0
2009-11-16 19:12:00,149.91,149.92,149.895,149.895,111800000.0
2009-11-16 19:13:00,149.895,149.91,149.86,149.91,299299998.0
2009-11-16 19:14:00,149.915,149.915,149.895,149.91,102400000.0
2009-11-16 19:15:00,149.905,150.085,149.895,150.01,279800000.0
2009-11-16 19:16:00,150.01,150.125,150.01,150.115,271800000.0
2009-11-16 19:17:00,150.105,150.225,150.1,150.195,226800000.0
2009-11-16 19:18:00,150.195,150.365,150.185,150.305,320600000.0
2009-11-16 19:19:00,150.305,150.37,150.16,150.245,258200000.0
2009-11-16 19:20:00,150.245,150.28,150.17,150.255,233100000.0
2009-11-16 19:21:00,150.25,150.305,150.24,150.285,206600000.0
2009-11-16 19:22:00,150.295,150.295,150.14,150.175,202200000.0
2009-11-16 19:23:00,150.19,150.29,150.135,150.27,302300000.0
2009-11-16 19:24:00,150.265,150.34,150.24,150.255,245200000.0
2009-11-16 19:25:00,150.255,150.255,150.11,150.18,240900000.0
2009-11-16 19:26:00,150.175,150.18,150.09,150.11,212300000.0
2009-11-16 19:27:00,150.105,150.22,150.085,150.195,196100000.0
2009-11-16 19:28:00,150.195,150.215,150.11,150.215,203900000.0
2009-11-16 19:29:00,150.2,150.215,150.165,150.21,208400000.0
2009-11-16 19:30:00,150.205,150.21,150.16,150.185,234000000.0
2009-11-16 19:31:00,150.195,150.195,150.15,150.175,178200000.0
2009-11-16 19:32:00,150.175,150.175,150.135,150.14,149000000.0
2009-11-16 19:33:00,150.145,150.2,150.14,150.185,169400000.0
2009-11-16 19:34:00,150.185,150.2,150.155,150.16,123500000.0
2009-11-16 19:35:00,150.16,150.185,150.11,150.14,241400000.0
2009-11-16 19:36:00,150.14,150.195,150.13,150.135,180100000.0
2009-11-16 19:37:00,150.135,150.165,150.1,150.15,152100000.0
2009-11-16 19:38:00,150.155,150.17,150.0,150.005,133100000.0
2009-11-16 19:39:00,150.02,150.05,149.995,150.0,160000000.0
2009-11-16 19:40:00,150.0,150.005,149.95,149.975,198700000.0
2009-11-16 19:41:00,149.975,150.015,149.975,150.0,121790000.0
2009-11-16 19:42:00,150.0,150.095,150.0,150.085,114100000.0
2009-11-16 19:43:00,150.055,150.08,150.02,150.02,174800000.0
2009-11-16 19:44:00,150.015,150.065,150.0,150.03,176100000.0
2009-11-16 19:45:00,150.03,150.08,150.03,150.05,187300000.0
2009-11-16 19:46:00,150.05,150.055,150.005,150.015,130500000.0
2009-11-16 19:47:00,150.02,150.055,149.995,150.035,118800000.0
2009-11-16 19:48:00,150.035,150.07,150.02,150.065,240600000.0
2009-11-16 19:49:00,150.065,150.1,150.045,150.065,199200000.0
2009-11-16 19:50:00,150.065,150.085,150.02,150.035,229200000.0
2009-11-16 19:51:00,150.035,150.075,150.015,150.035,137100000.0
2009-11-16 19:52:00,150.055,150.065,150.035,150.04,88200000.0
2009-11-16 19:53:00,150.04,150.08,150.035,150.05,132700000.0
2009-11-16 19:54:00,150.045,150.13,150.03,150.13,230100000.0
2009-11-16 19:55:00,150.13,150.165,150.08,150.08,198800000.0
2009-11-16 19:56:00,150.085,150.085,150.04,150.06,197800000.0
2009-11-16 19:57:00,150.055,150.085,150.02,150.045,162700000.0
2009-11-16 19:58:00,150.05,150.06,149.975,149.99,164700000.0
2009-11-16 19:59:00,149.99,150.085,149.99,150.085,162900000.0
2009-11-16 20:00:00,150.095,150.095,150.01,150.045,144400000.0
2009-11-16 20:01:00,150.045,150.105,150.04,150.1,113200000.0
2009-11-16 20:02:00,150.1,150.1,150.04,150.05,200000000.0
2009-11-16 20:03:00,150.05,150.075,149.985,150.01,186100000.0
2009-11-16 20:04:00,150.0,150.01,149.96,149.97,117800000.0
2009-11-16 20:05:00,149.96,150.03,149.93,149.945,403000000.0
2009-11-16 20:06:00,149.945,150.005,149.945,149.945,178000000.0
2009-11-16 20:07:00,149.945,150.035,149.9,149.95,180100000.0
2009-11-16 20:08:00,149.965,149.975,149.865,149.885,253600001.0
2009-11-16 20:09:00,149.885,149.945,149.88,149.93,151000000.0
2009-11-16 20:10:00,149.93,149.95,149.93,149.935,126800000.0
2009-11-16 20:11:00,149.935,149.95,149.905,149.905,144800000.0
2009-11-16 20:12:00,149.905,149.96,149.885,149.96,218900000.0
2009-11-16 20:13:00,149.965,150.015,149.93,150.015,147000000.0
2009-11-16 20:14:00,150.015,150.015,149.94,149.985,146200000.0
2009-11-16 20:15:00,149.985,150.045,149.985,150.03,117200000.0
2009-11-16 20:16:00,150.03,150.03,149.975,150.0,216800000.0
2009-11-16 20:17:00,150.0,150.03,149.985,150.0,181200000.0
2009-11-16 20:18:00,150.005,150.05,149.995,150.0,207000000.0
2009-11-16 20:19:00,149.995,150.015,149.98,149.98,173000000.0
2009-11-16 20:20:00,149.98,149.995,149.97,149.98,85200000.0
2009-11-16 20:21:00,149.98,150.01,149.975,149.985,158500000.0
2009-11-16 20:22:00,149.995,150.005,149.98,149.98,92500000.0
2009-11-16 20:23:00,149.975,150.02,149.975,150.015,112200000.0
2009-11-16 20:24:00,150.015,150.03,149.97,150.005,141700000.0
2009-11-16 20:25:00,149.995,150.025,149.99,150.005,136600000.0
2009-11-16 20:26:00,150.0,150.01,149.985,150.0,147300000.0
2009-11-16 20:27:00,150.0,150.02,150.0,150.02,110100000.0
2009-11-16 20:28:00,150.025,150.055,150.02,150.025,113300000.0
2009-11-16 20:29:00,150.025,150.06,150.02,150.04,129800000.0
2009-11-16 20:30:00,150.04,150.045,149.995,150.01,69600000.0
2009-11-16 20:31:00,150.005,150.01,149.975,149.98,110900000.0
2009-11-16 20:32:00,149.98,150.01,149.98,149.985,105700000.0
2009-11-16 20:33:00,149.99,150.015,149.99,149.99,115200000.0
2009-11-16 20:34:00,149.995,150.005,149.955,149.965,98800000.0
2009-11-16 20:35:00,149.965,149.97,149.945,149.945,106300000.0
2009-11-16 20:36:00,149.945,149.965,149.915,149.915,134900000.0
2009-11-16 20:37:00,149.915,149.93,149.915,149.93,81000000.0
2009-11-16 20:38:00,149.93,149.935,149.88,149.89,77000000.0
2009-11-16 20:39:00,149.89,149.915,149.88,149.895,176700000.0
2009-11-16 20:40:00,149.89,149.925,149.885,149.91,116000000.0
2009-11-16 20:41:00,149.91,149.945,149.91,149.93,119300000.0
2009-11-16 20:42:00,149.935,149.935,149.925,149.93,76200000.0
2009-11-16 20:43:00,149.93,149.935,149.895,149.905,63900000.0
2009-11-16 20:44:00,149.905,149.915,149.85,149.865,165600000.0
2009-11-16 20:45:00,149.86,149.91,149.83,149.91,113600000.0
2009-11-16 20:46:00,149.91,149.925,149.855,149.875,128300000.0
2009-11-16 20:47:00,149.875,149.9,149.83,149.835,106200000.0
2009-11-16 20:48:00,149.835,149.845,149.745,149.785,196300000.0
2009-11-16 20:49:00,149.785,149.81,149.775,149.79,162300000.0
2009-11-16 20:50:00,149.79,149.825,149.79,149.805,111400000.0
2009-11-16 20:51:00,149.805,149.81,149.765,149.77,199700000.0
2009-11-16 20:52:00,149.77,149.79,149.745,149.79,123200000.0
2009-11-16 20:53:00,149.79,149.805,149.775,149.785,115500000.0
2009-11-16 20:54:00,149.79,149.8,149.765,149.78,138700000.0
2009-11-16 20:55:00,149.785,149.79,149.775,149.775,147300000.0
2009-11-16 20:56:00,149.775,149.82,149.77,149.79,190800000.0
2009-11-16 20:57:00,149.79,149.84,149.79,149.805,114700000.0
2009-11-16 20:58:00,149.805,149.835,149.79,149.81,118800000.0
2009-11-16 20:59:00,149.81,149.835,149.785,149.79,138000000.0
2009-11-16 21:00:00,149.785,149.835,149.785,149.825,215700000.0
2009-11-16 21:01:00,149.825,149.845,149.805,149.835,226700000.0
2009-11-16 21:02:00,149.83,149.875,149.81,149.865,225400000.0
2009-11-16 21:03:00,149.855,149.875,149.76,149.81,186800000.0
2009-11-16 21:04:00,149.805,149.82,149.67,149.685,201700000.0
2009-11-16 21:05:00,149.685,149.78,149.675,149.705,195300000.0
2009-11-16 21:06:00,149.71,149.71,149.615,149.625,172800000.0
2009-11-16 21:07:00,149.625,149.825,149.615,149.825,197000000.0
2009-11-16 21:08:00,149.835,149.875,149.735,149.74,220500000.0
2009-11-16 21:09:00,149.74,149.755,149.665,149.725,200500000.0
2009-11-16 21:10:00,149.73,149.88,149.73,149.88,252200000.0
2009-11-16 21:11:00,149.89,149.925,149.825,149.86,165600000.0
2009-11-16 21:12:00,149.86,149.885,149.79,149.85,155000000.0
2009-11-16 21:13:00,149.85,149.905,149.83,149.87,197800000.0
2009-11-16 21:14:00,149.87,149.945,149.855,149.92,221700000.0
2009-11-16 21:15:00,149.915,149.925,149.85,149.865,212200000.0
2009-11-16 21:16:00,149.86,149.885,149.81,149.815,160600000.0
2009-11-16 21:17:00,149.81,149.81,149.76,149.76,104700000.0
2009-11-16 21:18:00,149.76,149.76,149.71,149.725,99000000.0
2009-11-16 21:19:00,149.725,149.775,149.725,149.735,134200000.0
2009-11-16 21:20:00,149.73,149.735,149.695,149.695,105900000.0
2009-11-16 21:21:00,149.695,149.74,149.685,149.735,100600000.0
2009-11-16 21:22:00,149.735,149.75,149.715,149.73,110300000.0
2009-11-16 21:23:00,149.72,149.72,149.68,149.705,118500000.0
2009-11-16 21:24:00,149.7,149.725,149.685,149.705,83700000.0
2009-11-16 21:25:00,149.705,149.725,149.695,149.715,79600000.0
2009-11-16 21:26:00,149.72,149.73,149.705,149.72,86000000.0
2009-11-16 21:27:00,149.72,149.76,149.72,149.76,63900000.0
2009-11-16 21:28:00,149.76,149.76,149.715,149.72,126900000.0
2009-11-16 21:29:00,149.72,149.73,149.685,149.695,132800000.0
2009-11-16 21:30:00,149.7,149.715,149.69,149.69,75700000.0
2009-11-16 21:31:00,149.69,149.74,149.675,149.725,136400000.0
2009-11-16 21:32:00,149.725,149.745,149.685,149.71,228200000.0
2009-11-16 21:33:00,149.71,149.755,149.7,149.745,165300000.0
2009-11-16 21:34:00,149.745,149.81,149.72,149.795,106000000.0
2009-11-16 21:35:00,149.795,149.795,149.73,149.73,143600000.0
2009-11-16 21:36:00,149.73,149.82,149.73,149.815,156200000.0
2009-11-16 21:37:00,149.815,149.83,149.77,149.82,200200000.0
2009-11-16 21:38:00,149.825,149.84,149.815,149.82,96600000.0
2009-11-16 21:39:00,149.825,149.825,149.74,149.74,112100000.0
2009-11-16 21:40:00,149.74,149.83,149.74,149.825,111300000.0
2009-11-16 21:41:00,149.825,149.875,149.82,149.83,163500000.0
2009-11-16 21:42:00,149.835,149.86,149.82,149.845,103100000.0
2009-11-16 21:43:00,149.86,149.86,149.82,149.84,162600000.0
2009-11-16 21:44:00,149.84,149.85,149.825,149.84,168700000.0
2009-11-16 21:45:00,149.845,149.845,149.795,149.83,79200000.0
2009-11-16 21:46:00,149.83,149.84,149.82,149.835,127000000.0
2009-11-16 21:47:00,149.84,149.84,149.815,149.815,97200000.0
2009-11-16 21:48:00,149.815,149.815,149.795,149.795,51100000.0
2009-11-16 21:49:00,149.795,149.81,149.75,149.75,275200000.0
2009-11-16 21:50:00,149.75,149.8,149.75,149.8,159000000.0
2009-11-16 21:51:00,149.8,149.82,149.79,149.795,293300000.0
2009-11-16 21:52:00,149.795,149.805,149.785,149.79,88700000.0
2009-11-16 21:53:00,149.79,149.85,149.79,149.85,192200000.0
2009-11-16 21:54:00,149.85,149.875,149.815,149.815,235100000.0
2009-11-16 21:55:00,149.815,149.835,149.8,149.825,212500000.0
2009-11-16 21:56:00,149.835,149.895,149.835,149.84,285100000.0
2009-11-16 21:57:00,149.84,149.865,149.825,149.85,199100000.0
2009-11-16 21:58:00,149.815,149.835,149.775,149.8,217700000.0
2009-11-16 21:59:00,149.8,149.835,149.755,149.76,288000000.0
2009-11-16 22:00:00,149.76,149.805,149.745,149.755,248400000.0
2009-11-16 22:01:00,149.745,149.81,149.745,149.805,135600000.0
2009-11-16 22:02:00,149.805,149.865,149.805,149.825,173400000.0
2009-11-16 22:03:00,149.825,149.85,149.815,149.85,48900000.0
2009-11-16 22:04:00,149.85,149.855,149.765,149.775,80700000.0
2009-11-16 22:05:00,149.79,149.795,149.78,149.795,88300000.0
2009-11-16 22:06:00,149.79,149.81,149.785,149.805,67900000.0
2009-11-16 22:07:00,149.805,149.815,149.785,149.795,115200000.0
2009-11-16 22:08:00,149.795,149.825,149.795,149.82,123300000.0
2009-11-16 22:09:00,149.82,149.835,149.82,149.825,51300000.0
2009-11-16 22:10:00,149.82,149.82,149.77,149.795,159100000.0
2009-11-16 22:11:00,149.795,149.81,149.785,149.795,165800000.0
2009-11-16 22:12:00,149.785,149.795,149.77,149.79,121800000.0
2009-11-16 22:13:00,149.785,149.795,149.775,149.79,118100000.0
2009-11-16 22:14:00,149.79,149.81,149.78,149.8,130900000.0
2009-11-16 22:15:00,149.795,149.8,149.785,149.79,101200000.0
2009-11-16 22:16:00,149.79,149.805,149.79,149.795,31600000.0
2009-11-16 22:17:00,149.795,149.81,149.785,149.785,67000000.0
2009-11-16 22:18:00,149.785,149.815,149.78,149.81,158000000.0
2009-11-16 22:19:00,149.81,149.815,149.79,149.795,180500000.0
2009-11-16 22:20:00,149.795,149.84,149.765,149.84,200800000.0
2009-11-16 22:21:00,149.84,149.855,149.815,149.825,136100000.0
2009-11-16 22:22:00,149.825,149.83,149.82,149.82,32700000.0
2009-11-16 22:23:00,149.82,149.82,149.8,149.815,86000000.0
2009-11-16 22:24:00,149.815,149.87,149.815,149.86,102200000.0
2009-11-16 22:25:00,149.865,149.89,149.86,149.87,97400000.0
2009-11-16 22:26:00,149.87,149.88,149.86,149.875,59400000.0
2009-11-16 22:27:00,149.865,149.875,149.85,149.85,101500000.0
2009-11-16 22:28:00,149.85,149.855,149.79,149.79,123600000.0
2009-11-16 22:29:00,149.79,149.92,149.785,149.905,146100000.0
2009-11-16 22:30:00,149.9,149.935,149.88,149.935,163800000.0
2009-11-16 22:31:00,149.93,149.945,149.885,149.91,191600000.0
2009-11-16 22:32:00,149.91,149.915,149.885,149.915,81500000.0
2009-11-16 22:33:00,149.915,149.95,149.89,149.9,125200000.0
2009-11-16 22:34:00,149.89,149.92,149.87,149.905,90800000.0
2009-11-16 22:35:00,149.905,149.92,149.865,149.915,99000000.0
2009-11-16 22:36:00,149.915,149.925,149.89,149.89,120600000.0
2009-11-16 22:37:00,149.89,149.925,149.885,149.925,74100000.0
2009-11-16 22:38:00,149.92,149.94,149.92,149.935,74400000.0
2009-11-16 22:39:00,149.935,149.98,149.935,149.965,212900000.0
2009-11-16 22:40:00,149.97,149.99,149.945,149.96,269800000.0
2009-11-16 22:41:00,149.96,149.975,149.955,149.96,60300000.0
2009-11-16 22:42:00,149.955,149.96,149.92,149.92,79400000.0
2009-11-16 22:43:00,149.915,149.925,149.91,149.915,85100000.0
2009-11-16 22:44:00,149.92,149.92,149.875,149.905,127600000.0
2009-11-16 22:45:00,149.9,149.905,149.88,149.885,52600000.0
2009-11-16 22:46:00,149.89,149.935,149.89,149.93,57100000.0
2009-11-16 22:47:00,149.93,149.97,149.93,149.97,127400000.0
2009-11-16 22:48:00,149.97,149.975,149.97,149.975,28100000.0
2009-11-16 22:49:00,149.975,149.99,149.965,149.965,55500000.0
2009-11-16 22:50:00,149.965,149.985,149.95,149.955,108400000.0
2009-11-16 22:51:00,149.955,149.96,149.93,149.94,159100000.0
2009-11-16 22:52:00,149.94,149.95,149.93,149.945,93500000.0
2009-11-16 22:53:00,149.945,149.945,149.895,149.91,51100000.0
2009-11-16 22:54:00,149.915,149.94,149.905,149.94,57000000.0
2009-11-16 22:55:00,149.935,149.965,149.935,149.955,120400000.0
2009-11-16 22:56:00,149.95,149.95,149.945,149.95,24500000.0
2009-11-16 22:57:00,149.95,149.99,149.94,149.99,34000000.0
2009-11-16 22:58:00,149.99,150.0,149.97,149.98,80700000.0
2009-11-16 22:59:00,149.98,150.005,149.965,149.985,106400000.0
2009-11-16 23:00:00,149.985,149.99,149.965,149.975,43300000.0
2009-11-16 23:01:00,149.985,150.0,149.95,149.965,36200000.0
2009-11-16 23:02:00,149.97,149.97,149.93,149.94,49100000.0
2009-11-16 23:03:00,149.94,149.95,149.86,149.87,53800000.0
2009-11-16 23:04:00,149.865,149.885,149.855,149.865,55000000.0
2009-11-16 23:05:00,149.87,149.875,149.845,149.85,48500000.0
2009-11-16 23:06:00,149.845,149.89,149.84,149.875,73300000.0
2009-11-16 23:07:00,149.87,149.87,149.86,149.86,33600000.0
2009-11-16 23:08:00,149.86,149.905,149.86,149.905,38600000.0
2009-11-16 23:09:00,149.905,149.905,149.895,149.895,24000000.0
2009-11-16 23:10:00,149.895,149.915,149.895,149.91,17100000.0
2009-11-16 23:11:00,149.915,149.93,149.915,149.93,32000000.0
2009-11-16 23:12:00,149.935,149.955,149.935,149.95,28500000.0
2009-11-16 23:13:00,149.95,149.95,149.945,149.945,58200000.0
2009-11-16 23:14:00,149.94,149.975,149.94,149.975,45800000.0
2009-11-16 23:15:00,149.965,149.965,149.945,149.945,63800000.0
2009-11-16 23:16:00,149.945,149.96,149.945,149.955,43400000.0
2009-11-16 23:17:00,149.955,149.96,149.95,149.955,11000000.0
2009-11-16 23:18:00,149.955,150.0,149.95,149.975,27900000.0
2009-11-16 23:19:00,149.975,149.975,149.95,149.95,22400000.0
2009-11-16 23:20:00,149.95,149.95,149.94,149.94,6100000.0
2009-11-16 23:21:00,149.945,149.95,149.94,149.945,20000000.0
2009-11-16 23:22:00,149.945,149.95,149.94,149.94,10000000.0
2009-11-16 23:23:00,149.94,149.94,149.94,149.94,7000000.0
2009-11-16 23:24:00,149.94,149.955,149.94,149.94,9000000.0
2009-11-16 23:25:00,149.935,149.95,149.93,149.93,20600000.0
2009-11-16 23:26:00,149.94,149.945,149.93,149.94,18500000.0
2009-11-16 23:27:00,149.94,149.98,149.94,149.975,28100000.0
2009-11-16 23:28:00,149.97,150.01,149.97,149.99,55300000.0
2009-11-16 23:29:00,149.985,149.985,149.93,149.935,27000000.0
2009-11-16 23:30:00,149.935,149.955,149.92,149.945,41200000.0
2009-11-16 23:31:00,149.945,149.95,149.935,149.935,12300000.0
2009-11-16 23:32:00,149.935,149.95,149.93,149.93,21400000.0
2009-11-16 23:33:00,149.93,149.965,149.925,149.945,32200000.0
2009-11-16 23:34:00,149.955,149.96,149.95,149.96,10000000.0
2009-11-16 23:35:00,149.96,150.015,149.955,150.015,38500000.0
2009-11-16 23:36:00,150.015,150.015,149.975,149.985,26500000.0
2009-11-16 23:37:00,149.985,149.995,149.985,149.99,5600000.0
2009-11-16 23:38:00,149.99,149.99,149.975,149.975,18000000.0
2009-11-16 23:39:00,149.975,149.985,149.965,149.965,15400000.0
2009-11-16 23:40:00,149.965,149.965,149.93,149.93,53500000.0
2009-11-16 23:41:00,149.93,149.95,149.925,149.94,27800000.0
2009-11-16 23:42:00,149.94,149.955,149.94,149.95,40400000.0
2009-11-16 23:43:00,149.95,149.975,149.95,149.965,32800000.0
2009-11-16 23:44:00,149.965,149.965,149.935,149.94,66800000.0
2009-11-16 23:45:00,149.94,149.945,149.91,149.91,87000000.0
2009-11-16 23:46:00,149.905,149.92,149.905,149.915,16000000.0
2009-11-16 23:47:00,149.905,149.915,149.9,149.91,18800000.0
2009-11-16 23:48:00,149.905,149.905,149.905,149.905,9700000.0
2009-11-16 23:49:00,149.905,149.915,149.885,149.895,85000000.0
2009-11-16 23:50:00,149.895,149.895,149.855,149.855,80800000.0
2009-11-16 23:51:00,149.855,149.86,149.825,149.85,88000000.0
2009-11-16 23:52:00,149.845,149.845,149.825,149.83,31100000.0
2009-11-16 23:53:00,149.83,149.835,149.8,149.8,84200000.0
2009-11-16 23:54:00,149.81,149.845,149.805,149.845,61700000.0
2009-11-16 23:55:00,149.845,149.86,149.83,149.855,71900000.0
2009-11-16 23:56:00,149.845,149.845,149.795,149.805,60800000.0
2009-11-16 23:57:00,149.805,149.83,149.8,149.8,33200000.0
2009-11-16 23:58:00,149.815,149.815,149.77,149.78,172700000.0
2009-11-16 23:59:00,149.78,149.785,149.73,149.75,108200000.0
2009-11-17 00:00:00,149.75,149.77,149.715,149.755,49200000.0
2009-11-17 00:01:00,149.75,149.775,149.745,149.765,34000000.0
2009-11-17 00:02:00,149.765,149.845,149.765,149.825,40600000.0
2009-11-17 00:03:00,149.84,149.865,149.82,149.865,25000000.0
2009-11-17 00:04:00,149.865,149.865,149.845,149.86,24000000.0
2009-11-17 00:05:00,149.87,149.89,149.865,149.87,18500000.0
2009-11-17 00:06:00,149.88,149.885,149.855,149.855,12200000.0
2009-11-17 00:07:00,149.855,149.86,149.84,149.86,21400000.0
2009-11-17 00:08:00,149.865,149.865,149.85,149.86,14300000.0
2009-11-17 00:09:00,149.85,149.865,149.845,149.865,14800000.0
2009-11-17 00:10:00,149.865,149.88,149.865,149.88,6300000.0
2009-11-17 00:11:00,149.89,149.895,149.875,149.895,7100000.0
2009-11-17 00:12:00,149.895,149.935,149.895,149.91,38400000.0
2009-11-17 00:13:00,149.925,149.94,149.89,149.9,27000000.0
2009-11-17 00:14:00,149.91,149.92,149.875,149.915,18000000.0
2009-11-17 00:15:00,149.925,149.925,149.9,149.9,13000000.0
2009-11-17 00:16:00,149.9,149.95,149.9,149.92,36200000.0
2009-11-17 00:17:00,149.925,149.925,149.85,149.92,54900000.0
2009-11-17 00:18:00,149.92,149.92,149.91,149.91,2000000.0
2009-11-17 00:19:00,149.92,149.94,149.92,149.94,3000000.0
2009-11-17 00:20:00,149.96,149.99,149.96,149.97,6000000.0
2009-11-17 00:21:00,149.975,149.975,149.97,149.97,2000000.0
2009-11-17 00:22:00,149.97,149.97,149.96,149.965,14600000.0
2009-11-17 00:23:00,149.965,149.995,149.955,149.985,34300000.0
2009-11-17 00:24:00,149.985,149.985,149.96,149.96,9000000.0
2009-11-17 00:25:00,149.96,149.975,149.96,149.975,6000000.0
2009-11-17 00:26:00,149.96,149.965,149.96,149.96,4000000.0
2009-11-17 00:27:00,149.955,149.955,149.935,149.94,9000000.0
2009-11-17 00:28:00,149.945,149.945,149.935,149.935,4000000.0
2009-11-17 00:29:00,149.92,149.92,149.915,149.915,8000000.0
2009-11-17 00:30:00,149.93,149.945,149.93,149.935,7000000.0
2009-11-17 00:31:00,149.935,149.95,149.935,149.94,9800000.0
2009-11-17 00:32:00,149.907,149.928,149.907,149.908,68800000.0
2009-11-17 00:33:00,149.94,149.945,149.935,149.945,11300000.0
2009-11-17 00:34:00,149.91,149.94,149.91,149.925,31000000.0
2009-11-17 00:35:00,149.925,149.925,149.91,149.915,12400000.0
2009-11-17 00:36:00,149.925,149.925,149.84,149.905,37200000.0
2009-11-17 00:37:00,149.865,149.905,149.85,149.905,19400000.0
2009-11-17 00:38:00,149.895,149.915,149.895,149.91,13600000.0
2009-11-17 00:39:00,149.905,149.925,149.905,149.91,28100000.0
2009-11-17 00:40:00,149.905,149.93,149.905,149.92,12000000.0
2009-11-17 00:41:00,149.92,149.93,149.92,149.92,19000000.0
2009-11-17 00:42:00,149.92,149.92,149.92,149.92,1000000.0
2009-11-17 00:43:00,149.92,149.92,149.895,149.895,10100000.0
2009-11-17 00:44:00,149.89,149.89,149.89,149.89,2100000.0
2009-11-17 00:45:00,149.895,149.895,149.895,149.895,1000000.0
2009-11-17 00:46:00,149.89,149.9,149.88,149.9,12900000.0
2009-11-17 00:47:00,149.895,149.9,149.895,149.9,2000000.0
2009-11-17 00:48:00,149.885,149.885,149.885,149.885,1600000.0
2009-11-17 00:49:00,149.885,149.91,149.885,149.91,7800000.0
2009-11-17 00:50:00,149.9,149.9,149.89,149.89,3600000.0
2009-11-17 00:51:00,149.9,149.925,149.9,149.925,12700000.0
2009-11-17 00:52:00,149.915,149.925,149.915,149.925,3000000.0
2009-11-17 00:53:00,149.915,149.915,149.915,149.915,1600000.0
2009-11-17 00:54:00,149.915,149.915,149.915,149.915,4200000.0
2009-11-17 00:55:00,149.915,149.93,149.9,149.925,14000000.0
2009-11-17 00:56:00,149.93,149.945,149.925,149.94,9500000.0
2009-11-17 00:57:00,149.95,149.965,149.94,149.965,30700000.0
2009-11-17 00:58:00,149.965,149.965,149.915,149.925,16200000.0
2009-11-17 00:59:00,149.93,149.94,149.925,149.93,31600000.0
2009-11-17 01:00:00,149.93,149.94,149.92,149.94,8300000.0
2009-11-17 01:01:00,149.945,149.945,149.935,149.935,30700000.0
2009-11-17 01:02:00,149.935,149.935,149.885,149.89,70800000.0
2009-11-17 01:03:00,149.89,149.925,149.88,149.92,29700000.0
2009-11-17 01:04:00,149.915,149.92,149.915,149.915,14200000.0
2009-11-17 01:05:00,149.91,149.92,149.9,149.9,22300000.0
2009-11-17 01:06:00,149.895,149.91,149.89,149.89,9000000.0
2009-11-17 01:07:00,149.89,149.915,149.865,149.875,20800000.0
2009-11-17 01:08:00,149.875,149.915,149.865,149.89,24600000.0
2009-11-17 01:09:00,149.89,149.905,149.89,149.89,6000000.0
2009-11-17 01:10:00,149.89,149.89,149.87,149.88,19700000.0
2009-11-17 01:11:00,149.88,149.88,149.84,149.85,28900000.0
2009-11-17 01:12:00,149.85,149.86,149.85,149.86,12800000.0
2009-11-17 01:13:00,149.855,149.855,149.8,149.815,48000000.0
2009-11-17 01:14:00,149.825,149.825,149.755,149.805,90000000.0
2009-11-17 01:15:00,149.8,149.815,149.75,149.79,39700000.0
2009-11-17 01:16:00,149.785,149.785,149.73,149.74,88000000.0
2009-11-17 01:17:00,149.745,149.775,149.735,149.75,84200000.0
2009-11-17 01:18:00,149.75,149.765,149.715,149.75,86800000.0
2009-11-17 01:19:00,149.75,149.77,149.745,149.77,40200000.0
2009-11-17 01:20:00,149.77,149.795,149.755,149.775,33800000.0
2009-11-17 01:21:00,149.775,149.8,149.775,149.8,36800000.0
2009-11-17 01:22:00,149.805,149.815,149.785,149.8,25600000.0
2009-11-17 01:23:00,149.79,149.81,149.785,149.79,27200000.0
2009-11-17 01:24:00,149.795,149.795,149.755,149.755,31900000.0
2009-11-17 01:25:00,149.755,149.755,149.725,149.74,37300000.0
2009-11-17 01:26:00,149.73,149.735,149.705,149.705,34300000.0
2009-11-17 01:27:00,149.705,149.71,149.695,149.705,41300000.0
2009-11-17 01:28:00,149.71,149.725,149.705,149.72,73900000.0
2009-11-17 01:29:00,149.725,149.725,149.7,149.71,111700000.0
2009-11-17 01:30:00,149.715,149.73,149.71,149.73,49700000.0
2009-11-17 01:31:00,149.73,149.75,149.72,149.735,79600000.0
2009-11-17 01:32:00,149.745,149.745,149.735,149.735,23700000.0
2009-11-17 01:33:00,149.735,149.755,149.73,149.745,89500000.0
2009-11-17 01:34:00,149.75,149.8,149.735,149.8,74100000.0
2009-11-17 01:35:00,149.8,149.845,149.8,149.845,53300000.0
2009-11-17 01:36:00,149.845,149.865,149.84,149.86,64800000.0
2009-11-17 01:37:00,149.86,149.86,149.85,149.855,11600000.0
2009-11-17 01:38:00,149.855,149.855,149.81,149.815,46000000.0
2009-11-17 01:39:00,149.815,149.845,149.81,149.84,72800000.0
2009-11-17 01:40:00,149.845,149.875,149.84,149.87,72100000.0
2009-11-17 01:41:00,149.885,149.885,149.855,149.855,51300000.0
2009-11-17 01:42:00,149.865,149.875,149.85,149.87,82400000.0
2009-11-17 01:43:00,149.87,149.935,149.865,149.935,87000000.0
2009-11-17 01:44:00,149.935,149.935,149.885,149.905,56600000.0
2009-11-17 01:45:00,149.905,149.905,149.83,149.86,97900000.0
2009-11-17 01:46:00,149.87,149.895,149.855,149.87,100900000.0
2009-11-17 01:47:00,149.875,149.89,149.86,149.875,56700000.0
2009-11-17 01:48:00,149.88,149.935,149.875,149.89,100000000.0
2009-11-17 01:49:00,149.89,149.92,149.88,149.92,64800000.0
2009-11-17 01:50:00,149.92,149.925,149.9,149.925,106900000.0
2009-11-17 01:51:00,149.93,149.93,149.885,149.9,90600000.0
2009-11-17 01:52:00,149.9,149.96,149.88,149.88,111600000.0
2009-11-17 01:53:00,149.885,149.9,149.86,149.9,126200000.0
2009-11-17 01:54:00,149.89,149.945,149.89,149.935,126000000.0
2009-11-17 01:55:00,149.935,149.95,149.875,149.895,108400000.0
2009-11-17 01:56:00,149.905,149.91,149.895,149.91,15300000.0
2009-11-17 01:57:00,149.91,149.91,149.875,149.89,54300000.0
2009-11-17 01:58:00,149.885,149.895,149.875,149.88,33600000.0
2009-11-17 01:59:00,149.87,149.87,149.87,149.87,6400000.0
2009-11-17 02:00:00,149.865,149.895,149.855,149.855,107900000.0
2009-11-17 02:01:00,149.85,149.895,149.845,149.885,109600000.0
2009-11-17 02:02:00,149.885,149.94,149.885,149.935,96700000.0
2009-11-17 02:03:00,149.935,149.96,149.93,149.95,105900000.0
2009-11-17 02:04:00,149.955,149.955,149.9,149.93,147000000.0
2009-11-17 02:05:00,149.945,149.945,149.89,149.92,161800000.0
2009-11-17 02:06:00,149.925,149.965,149.925,149.94,120800000.0
2009-11-17 02:07:00,149.95,149.955,149.915,149.94,139100000.0
2009-11-17 02:08:00,149.94,149.94,149.905,149.905,81300000.0
2009-11-17 02:09:00,149.905,149.915,149.88,149.885,214900000.0
2009-11-17 02:10:00,149.885,149.925,149.885,149.91,131600000.0
2009-11-17 02:11:00,149.915,149.93,149.89,149.915,81900000.0
2009-11-17 02:12:00,149.915,149.93,149.91,149.93,112200000.0
2009-11-17 02:13:00,149.93,149.935,149.915,149.935,56700000.0
2009-11-17 02:14:00,149.93,149.935,149.895,149.91,97400000.0
2009-11-17 02:15:00,149.915,149.93,149.865,149.865,91800000.0
2009-11-17 02:16:00,149.87,149.87,149.81,149.815,172400000.0
2009-11-17 02:17:00,149.815,149.86,149.795,149.86,143100000.0
2009-11-17 02:18:00,149.865,149.88,149.83,149.855,127900000.0
2009-11-17 02:19:00,149.855,149.865,149.845,149.855,59800000.0
2009-11-17 02:20:00,149.855,149.855,149.815,149.815,59300000.0
2009-11-17 02:21:00,149.82,149.82,149.8,149.82,81100000.0
2009-11-17 02:22:00,149.82,149.86,149.82,149.85,34900000.0
2009-11-17 02:23:00,149.855,149.87,149.81,149.815,100000000.0
2009-11-17 02:24:00,149.815,149.85,149.795,149.795,53300000.0
2009-11-17 02:25:00,149.79,149.855,149.79,149.85,50700000.0
2009-11-17 02:26:00,149.85,149.85,149.785,149.785,119900000.0
2009-11-17 02:27:00,149.78,149.785,149.74,149.765,95500000.0
2009-11-17 02:28:00,149.765,149.79,149.765,149.775,27900000.0
2009-11-17 02:29:00,149.785,149.815,149.78,149.78,83800000.0
2009-11-17 02:30:00,149.78,149.795,149.75,149.79,173400000.0
2009-11-17 02:31:00,149.79,149.79,149.745,149.755,127600000.0
2009-11-17 02:32:00,149.75,149.77,149.75,149.75,75000000.0
2009-11-17 02:33:00,149.75,149.825,149.735,149.825,98900000.0
2009-11-17 02:34:00,149.825,149.845,149.815,149.825,118300000.0
2009-11-17 02:35:00,149.825,149.825,149.76,149.78,240000000.0
2009-11-17 02:36:00,149.78,149.85,149.78,149.83,135500000.0
2009-11-17 02:37:00,149.84,149.865,149.795,149.83,196300000.0
2009-11-17 02:38:00,149.82,149.845,149.785,149.815,151100000.0
2009-11-17 02:39:00,149.82,149.86,149.82,149.855,60900000.0
2009-11-17 02:40:00,149.865,149.89,149.845,149.85,77100000.0
2009-11-17 02:41:00,149.85,149.855,149.83,149.84,73400000.0
2009-11-17 02:42:00,149.84,149.865,149.84,149.865,77200000.0
2009-11-17 02:43:00,149.87,149.905,149.87,149.9,47400000.0
2009-11-17 02:44:00,149.9,149.9,149.86,149.875,61100000.0
2009-11-17 02:45:00,149.875,149.92,149.875,149.89,101700000.0
2009-11-17 02:46:00,149.89,149.9,149.86,149.86,53100000.0
2009-11-17 02:47:00,149.87,149.875,149.86,149.875,31300000.0
2009-11-17 02:48:00,149.875,149.965,149.875,149.945,170600000.0
2009-11-17 02:49:00,149.94,150.04,149.94,150.0,207300000.0
2009-11-17 02:50:00,149.99,150.07,149.985,150.065,187800000.0
2009-11-17 02:51:00,150.06,150.065,150.03,150.045,102400000.0
2009-11-17 02:52:00,150.03,150.03,149.985,150.0,100200000.0
2009-11-17 02:53:00,150.0,150.03,149.97,149.99,103400000.0
2009-11-17 02:54:00,149.99,150.035,149.985,150.02,189400000.0
2009-11-17 02:55:00,150.02,150.035,149.98,150.0,223800000.0
2009-11-17 02:56:00,149.985,149.995,149.95,149.95,115000000.0
2009-11-17 02:57:00,149.955,149.98,149.955,149.975,115600000.0
2009-11-17 02:58:00,149.975,149.99,149.965,149.975,61100000.0
2009-11-17 02:59:00,149.97,149.97,149.95,149.965,147200000.0
2009-11-17 03:00:00,149.965,150.005,149.965,149.99,112600000.0
2009-11-17 03:01:00,150.0,150.0,149.92,149.94,177300000.0
2009-11-17 03:02:00,149.94,149.95,149.875,149.895,125100000.0
2009-11-17 03:03:00,149.9,149.92,149.885,149.895,65000000.0
2009-11-17 03:04:00,149.9,149.92,149.885,149.905,139500000.0
2009-11-17 03:05:00,149.905,149.92,149.86,149.91,150200000.0
2009-11-17 03:06:00,149.905,149.925,149.89,149.915,91000000.0
2009-11-17 03:07:00,149.92,149.95,149.905,149.91,74900000.0
2009-11-17 03:08:00,149.91,149.91,149.885,149.91,110800000.0
2009-11-17 03:09:00,149.91,149.91,149.865,149.865,116300000.0
2009-11-17 03:10:00,149.875,149.875,149.855,149.865,95900000.0
2009-11-17 03:11:00,149.865,149.88,149.835,149.84,70600000.0
2009-11-17 03:12:00,149.855,149.86,149.85,149.85,69300000.0
2009-11-17 03:13:00,149.85,149.865,149.845,149.865,160900000.0
2009-11-17 03:14:00,149.865,149.895,149.86,149.895,89600000.0
2009-11-17 03:15:00,149.895,149.915,149.855,149.875,76900000.0
2009-11-17 03:16:00,149.875,149.93,149.83,149.845,190200000.0
2009-11-17 03:17:00,149.83,149.83,149.765,149.79,144100000.0
2009-11-17 03:18:00,149.79,149.81,149.78,149.78,91000000.0
2009-11-17 03:19:00,149.78,149.795,149.765,149.78,108300000.0
2009-11-17 03:20:00,149.78,149.8,149.765,149.795,124100000.0
2009-11-17 03:21:00,149.795,149.835,149.795,149.83,88200000.0
2009-11-17 03:22:00,149.83,149.86,149.83,149.86,92100000.0
2009-11-17 03:23:00,149.86,149.86,149.825,149.825,129000000.0
2009-11-17 03:24:00,149.825,149.83,149.8,149.8,73800000.0
2009-11-17 03:25:00,149.795,149.805,149.77,149.78,112000000.0
2009-11-17 03:26:00,149.78,149.79,149.775,149.78,83800000.0
2009-11-17 03:27:00,149.785,149.825,149.785,149.82,66000000.0
2009-11-17 03:28:00,149.815,149.835,149.805,149.815,145500000.0
2009-11-17 03:29:00,149.815,149.85,149.805,149.84,101400000.0
2009-11-17 03:30:00,149.85,149.86,149.835,149.84,86800000.0
2009-11-17 03:31:00,149.84,149.86,149.84,149.845,80800000.0
2009-11-17 03:32:00,149.84,149.865,149.835,149.855,91900000.0
2009-11-17 03:33:00,149.855,149.855,149.84,149.855,50400000.0
2009-11-17 03:34:00,149.87,149.87,149.825,149.825,146100000.0
2009-11-17 03:35:00,149.825,149.855,149.825,149.83,77400000.0
2009-11-17 03:36:00,149.825,149.835,149.79,149.79,110200000.0
2009-11-17 03:37:00,149.79,149.795,149.75,149.76,136100000.0
2009-11-17 03:38:00,149.76,149.78,149.755,149.755,103600000.0
2009-11-17 03:39:00,149.76,149.78,149.76,149.765,34800000.0
2009-11-17 03:40:00,149.76,149.78,149.74,149.74,116100000.0
2009-11-17 03:41:00,149.74,149.75,149.72,149.72,98700000.0
2009-11-17 03:42:00,149.72,149.75,149.695,149.725,146700000.0
2009-11-17 03:43:00,149.725,149.755,149.725,149.75,54900000.0
2009-11-17 03:44:00,149.74,149.755,149.74,149.745,33000000.0
2009-11-17 03:45:00,149.745,149.785,149.74,149.77,79000000.0
2009-11-17 03:46:00,149.775,149.785,149.7,149.73,144400000.0
2009-11-17 03:47:00,149.725,149.76,149.725,149.755,80700000.0
2009-11-17 03:48:00,149.75,149.75,149.7,149.72,101100000.0
2009-11-17 03:49:00,149.72,149.73,149.67,149.73,89500000.0
2009-11-17 03:50:00,149.725,149.755,149.725,149.74,64300000.0
2009-11-17 03:51:00,149.74,149.74,149.73,149.73,39700000.0
2009-11-17 03:52:00,149.73,149.74,149.715,149.715,83300000.0
2009-11-17 03:53:00,149.715,149.735,149.675,149.68,62400000.0
2009-11-17 03:54:00,149.68,149.69,149.63,149.64,130200000.0
2009-11-17 03:55:00,149.645,149.765,149.635,149.72,217100000.0
2009-11-17 03:56:00,149.72,149.775,149.69,149.76,197100000.0
2009-11-17 03:57:00,149.77,149.78,149.685,149.705,168400000.0
2009-11-17 03:58:00,149.705,149.745,149.705,149.73,82900000.0
2009-11-17 03:59:00,149.725,149.73,149.7,149.715,85900000.0
2009-11-17 04:00:00,149.71,149.715,149.695,149.705,61000000.0
2009-11-17 04:01:00,149.705,149.705,149.675,149.675,95700000.0
2009-11-17 04:02:00,149.675,149.715,149.675,149.705,62100000.0
2009-11-17 04:03:00,149.7,149.725,149.7,149.72,67100000.0
2009-11-17 04:04:00,149.725,149.725,149.71,149.71,20000000.0
2009-11-17 04:05:00,149.71,149.725,149.71,149.725,4000000.0
2009-11-17 04:06:00,149.71,149.72,149.71,149.715,14400000.0
2009-11-17 04:07:00,149.725,149.73,149.715,149.725,29000000.0
2009-11-17 04:08:00,149.725,149.73,149.71,149.715,60000000.0
2009-11-17 04:09:00,149.715,149.715,149.705,149.715,90600000.0
2009-11-17 04:10:00,149.715,149.745,149.715,149.73,47900000.0
2009-11-17 04:11:00,149.73,149.74,149.725,149.73,78100000.0
2009-11-17 04:12:00,149.725,149.74,149.72,149.72,127200000.0
2009-11-17 04:13:00,149.73,149.74,149.72,149.74,64500000.0
2009-11-17 04:14:00,149.735,149.74,149.7,149.725,82000000.0
2009-11-17 04:15:00,149.725,149.725,149.645,149.65,179700000.0
2009-11-17 04:16:00,149.655,149.68,149.635,149.665,123800000.0
2009-11-17 04:17:00,149.665,149.67,149.645,149.655,80600000.0
2009-11-17 04:18:00,149.655,149.665,149.635,149.665,100700000.0
2009-11-17 04:19:00,149.66,149.67,149.64,149.64,105300000.0
2009-11-17 04:20:00,149.64,149.65,149.615,149.62,169900000.0
2009-11-17 04:21:00,149.62,149.62,149.585,149.585,160800000.0
2009-11-17 04:22:00,149.585,149.6,149.565,149.6,156200000.0
2009-11-17 04:23:00,149.595,149.61,149.575,149.61,130300000.0
2009-11-17 04:24:00,149.61,149.63,149.595,149.595,131000000.0
2009-11-17 04:25:00,149.595,149.64,149.595,149.635,75400000.0
2009-11-17 04:26:00,149.635,149.69,149.63,149.67,106600000.0
2009-11-17 04:27:00,149.675,149.685,149.655,149.655,121100000.0
2009-11-17 04:28:00,149.66,149.685,149.655,149.685,65700000.0
2009-11-17 04:29:00,149.685,149.685,149.67,149.67,48000000.0
2009-11-17 04:30:00,149.67,149.67,149.65,149.655,79100000.0
2009-11-17 04:31:00,149.65,149.72,149.65,149.72,92500000.0
2009-11-17 04:32:00,149.72,149.735,149.715,149.715,115500000.0
2009-11-17 04:33:00,149.715,149.75,149.705,149.745,106100000.0
2009-11-17 04:34:00,149.745,149.76,149.72,149.73,78400000.0
2009-11-17 04:35:00,149.73,149.73,149.67,149.67,131200000.0
2009-11-17 04:36:00,149.675,149.69,149.67,149.685,123900000.0
2009-11-17 04:37:00,149.68,149.695,149.675,149.69,122900000.0
2009-11-17 04:38:00,149.69,149.72,149.69,149.705,64000000.0
2009-11-17 04:39:00,149.72,149.735,149.705,149.725,53200000.0
2009-11-17 04:40:00,149.725,149.745,149.725,149.745,30000000.0
2009-11-17 04:41:00,149.745,149.75,149.725,149.74,69600000.0
2009-11-17 04:42:00,149.74,149.74,149.73,149.735,46800000.0
2009-11-17 04:43:00,149.735,149.74,149.73,149.735,73900000.0
2009-11-17 04:44:00,149.735,149.735,149.71,149.715,58400000.0
2009-11-17 04:45:00,149.71,149.725,149.67,149.715,115000000.0
2009-11-17 04:46:00,149.72,149.725,149.7,149.7,48600000.0
2009-11-17 04:47:00,149.705,149.705,149.68,149.685,73100000.0
2009-11-17 04:48:00,149.685,149.69,149.675,149.68,57200000.0
2009-11-17 04:49:00,149.68,149.685,149.675,149.68,34200000.0
2009-11-17 04:50:00,149.68,149.685,149.68,149.68,27800000.0
2009-11-17 04:51:00,149.68,149.68,149.665,149.68,53800000.0
2009-11-17 04:52:00,149.66,149.66,149.66,149.66,8600000.0
2009-11-17 04:53:00,149.66,149.68,149.66,149.665,125300000.0
2009-11-17 04:54:00,149.665,149.675,149.66,149.67,36200000.0
2009-11-17 04:55:00,149.665,149.665,149.63,149.635,80100000.0
2009-11-17 04:56:00,149.635,149.635,149.62,149.62,35000000.0
2009-11-17 04:57:00,149.62,149.64,149.62,149.635,32000000.0
2009-11-17 04:58:00,149.635,149.635,149.635,149.635,19200000.0
2009-11-17 04:59:00,149.635,149.635,149.625,149.63,23700000.0
2009-11-17 05:00:00,149.635,149.67,149.635,149.655,94100000.0
2009-11-17 05:01:00,149.655,149.655,149.635,149.635,10700000.0
2009-11-17 05:02:00,149.645,149.655,149.63,149.63,71100000.0
2009-11-17 05:03:00,149.64,149.65,149.63,149.64,67700000.0
2009-11-17 05:04:00,149.65,149.71,149.65,149.68,58900000.0
2009-11-17 05:05:00,149.68,149.7,149.68,149.695,37400000.0
2009-11-17 05:06:00,149.695,149.695,149.665,149.68,77000000.0
2009-11-17 05:07:00,149.675,149.685,149.67,149.675,40400000.0
2009-11-17 05:08:00,149.665,149.675,149.63,149.63,128200000.0
2009-11-17 05:09:00,149.63,149.66,149.63,149.65,40600000.0
2009-11-17 05:10:00,149.645,149.68,149.645,149.655,56600000.0
2009-11-17 05:11:00,149.665,149.67,149.66,149.665,53700000.0
2009-11-17 05:12:00,149.665,149.665,149.635,149.645,91500000.0
2009-11-17 05:13:00,149.66,149.67,149.66,149.66,72300000.0
2009-11-17 05:14:00,149.66,149.7,149.655,149.675,72000000.0
2009-11-17 05:15:00,149.685,149.725,149.685,149.725,109900000.0
2009-11-17 05:16:00,149.735,149.74,149.715,149.74,110600000.0
2009-11-17 05:17:00,149.74,149.745,149.695,149.71,155500000.0
2009-11-17 05:18:00,149.705,149.71,149.685,149.695,50000000.0
2009-11-17 05:19:00,149.69,149.69,149.675,149.675,17900000.0
2009-11-17 05:20:00,149.685,149.695,149.675,149.69,55300000.0
2009-11-17 05:21:00,149.7,149.7,149.685,149.685,107300000.0
2009-11-17 05:22:00,149.695,149.695,149.67,149.67,36600000.0
2009-11-17 05:23:00,149.67,149.69,149.67,149.69,21700000.0
2009-11-17 05:24:00,149.685,149.71,149.685,149.71,23000000.0
2009-11-17 05:25:00,149.72,149.735,149.71,149.71,86600000.0
2009-11-17 05:26:00,149.72,149.75,149.71,149.745,94700000.0
2009-11-17 05:27:00,149.745,149.75,149.73,149.745,56800000.0
2009-11-17 05:28:00,149.75,149.755,149.735,149.735,52200000.0
2009-11-17 05:29:00,149.745,149.77,149.745,149.765,21600000.0
2009-11-17 05:30:00,149.75,149.76,149.74,149.76,53900000.0
2009-11-17 05:31:00,149.765,149.765,149.72,149.725,14000000.0
2009-11-17 05:32:00,149.73,149.75,149.73,149.74,17800000.0
2009-11-17 05:33:00,149.74,149.74,149.735,149.735,19200000.0
2009-11-17 05:34:00,149.735,149.745,149.72,149.72,73400000.0
2009-11-17 05:35:00,149.72,149.72,149.695,149.705,41200000.0
2009-11-17 05:36:00,149.7,149.705,149.67,149.67,73400000.0
2009-11-17 05:37:00,149.665,149.67,149.625,149.63,125900000.0
2009-11-17 05:38:00,149.63,149.63,149.595,149.595,46900000.0
2009-11-17 05:39:00,149.595,149.665,149.59,149.655,83000000.0
2009-11-17 05:40:00,149.655,149.695,149.655,149.695,90100000.0
2009-11-17 05:41:00,149.7,149.7,149.685,149.69,34600000.0
2009-11-17 05:42:00,149.685,149.685,149.675,149.68,22900000.0
2009-11-17 05:43:00,149.68,149.705,149.67,149.705,61000000.0
2009-11-17 05:44:00,149.695,149.7,149.665,149.68,57200000.0
2009-11-17 05:45:00,149.675,149.7,149.675,149.7,47400000.0
2009-11-17 05:46:00,149.705,149.745,149.705,149.745,61100000.0
2009-11-17 05:47:00,149.745,149.75,149.735,149.735,34000000.0
2009-11-17 05:48:00,149.73,149.735,149.695,149.71,113100000.0
2009-11-17 05:49:00,149.71,149.71,149.705,149.705,25500000.0
2009-11-17 05:50:00,149.705,149.71,149.7,149.705,34000000.0
2009-11-17 05:51:00,149.705,149.715,149.695,149.71,60500000.0
2009-11-17 05:52:00,149.71,149.71,149.7,149.7,11400000.0
2009-11-17 05:53:00,149.7,149.705,149.7,149.7,37400000.0
2009-11-17 05:54:00,149.7,149.7,149.7,149.7,15000000.0
2009-11-17 05:55:00,149.695,149.695,149.645,149.645,33800000.0
2009-11-17 05:56:00,149.65,149.66,149.645,149.655,55000000.0
2009-11-17 05:57:00,149.66,149.665,149.645,149.655,40300000.0
2009-11-17 05:58:00,149.65,149.65,149.645,149.645,9800000.0
2009-11-17 05:59:00,149.64,149.68,149.63,149.67,65800000.0
2009-11-17 06:00:00,149.675,149.675,149.66,149.675,50400000.0
2009-11-17 06:01:00,149.67,149.67,149.67,149.67,4000000.0
2009-11-17 06:02:00,149.675,149.685,149.675,149.675,14500000.0
2009-11-17 06:03:00,149.685,149.695,149.68,149.68,34400000.0
2009-11-17 06:04:00,149.67,149.68,149.665,149.665,33000000.0
2009-11-17 06:05:00,149.665,149.665,149.655,149.66,15700000.0
2009-11-17 06:06:00,149.655,149.655,149.655,149.655,12000000.0
2009-11-17 06:07:00,149.66,149.66,149.66,149.66,1600000.0
2009-11-17 06:08:00,149.66,149.66,149.64,149.655,46800000.0
2009-11-17 06:09:00,149.655,149.67,149.635,149.665,102100000.0
2009-11-17 06:10:00,149.665,149.68,149.66,149.67,68400000.0
2009-11-17 06:11:00,149.67,149.69,149.66,149.67,53300000.0
2009-11-17 06:12:00,149.68,149.68,149.68,149.68,3200000.0
2009-11-17 06:13:00,149.68,149.71,149.68,149.71,13600000.0
2009-11-17 06:14:00,149.705,149.705,149.65,149.65,106200000.0
2009-11-17 06:15:00,149.645,149.655,149.645,149.645,59900000.0
2009-11-17 06:16:00,149.67,149.69,149.67,149.675,82200000.0
2009-11-17 06:17:00,149.675,149.675,149.635,149.645,77100000.0
2009-11-17 06:18:00,149.645,149.65,149.635,149.64,28500000.0
2009-11-17 06:19:00,149.635,149.645,149.63,149.635,34600000.0
2009-11-17 06:20:00,149.645,149.69,149.645,149.67,49500000.0
2009-11-17 06:21:00,149.67,149.69,149.67,149.67,69900000.0
2009-11-17 06:22:00,149.67,149.7,149.665,149.7,79400000.0
2009-11-17 06:23:00,149.7,149.71,149.695,149.705,72700000.0
2009-11-17 06:24:00,149.705,149.705,149.69,149.695,69400000.0
2009-11-17 06:25:00,149.695,149.695,149.68,149.69,41600000.0
2009-11-17 06:26:00,149.69,149.695,149.67,149.685,48800000.0
2009-11-17 06:27:00,149.69,149.7,149.68,149.695,87400000.0
2009-11-17 06:28:00,149.7,149.72,149.69,149.715,61700000.0
2009-11-17 06:29:00,149.71,149.725,149.7,149.715,106400000.0
2009-11-17 06:30:00,149.715,149.75,149.715,149.745,32200000.0
2009-11-17 06:31:00,149.745,149.745,149.725,149.73,57300000.0
2009-11-17 06:32:00,149.73,149.735,149.71,149.71,63600000.0
2009-11-17 06:33:00,149.71,149.72,149.71,149.71,36700000.0
2009-11-17 06:34:00,149.71,149.715,149.71,149.71,14400000.0
2009-11-17 06:35:00,149.715,149.73,149.715,149.725,46300000.0
2009-11-17 06:36:00,149.725,149.725,149.72,149.725,27100000.0
2009-11-17 06:37:00,149.725,149.735,149.7,149.71,137900000.0
2009-11-17 06:38:00,149.71,149.725,149.705,149.725,80400000.0
2009-11-17 06:39:00,149.725,149.745,149.725,149.735,42000000.0
2009-11-17 06:40:00,149.74,149.74,149.725,149.735,35500000.0
2009-11-17 06:41:00,149.73,149.74,149.715,149.74,96100000.0
2009-11-17 06:42:00,149.74,149.78,149.72,149.775,124400000.0
2009-11-17 06:43:00,149.775,149.795,149.77,149.795,119200000.0
2009-11-17 06:44:00,149.795,149.81,149.775,149.775,152200000.0
2009-11-17 06:45:00,149.775,149.78,149.77,149.78,59900000.0
2009-11-17 06:46:00,149.78,149.78,149.755,149.76,25600000.0
2009-11-17 06:47:00,149.765,149.825,149.765,149.795,135200000.0
2009-11-17 06:48:00,149.795,149.825,149.79,149.82,65000000.0
2009-11-17 06:49:00,149.805,149.88,149.795,149.88,245000000.0
2009-11-17 06:50:00,149.88,149.93,149.86,149.9,240500000.0
2009-11-17 06:51:00,149.9,149.91,149.87,149.895,163300000.0
2009-11-17 06:52:00,149.885,149.895,149.87,149.88,125500000.0
2009-11-17 06:53:00,149.875,149.88,149.825,149.85,109500000.0
2009-11-17 06:54:00,149.85,149.88,149.85,149.865,94100000.0
2009-11-17 06:55:00,149.86,149.87,149.855,149.865,54900000.0
2009-11-17 06:56:00,149.865,149.88,149.86,149.86,18600000.0
2009-11-17 06:57:00,149.85,149.89,149.85,149.885,105800000.0
2009-11-17 06:58:00,149.89,149.9,149.885,149.885,80800000.0
2009-11-17 06:59:00,149.88,149.89,149.835,149.85,118500000.0
2009-11-17 07:00:00,149.855,149.885,149.845,149.875,51900000.0
2009-11-17 07:01:00,149.875,149.885,149.87,149.885,27200000.0
2009-11-17 07:02:00,149.885,149.955,149.885,149.95,134600000.0
2009-11-17 07:03:00,149.95,149.97,149.935,149.97,81600000.0
2009-11-17 07:04:00,149.98,150.0,149.975,149.975,94200000.0
2009-11-17 07:05:00,149.97,149.97,149.955,149.96,28400000.0
2009-11-17 07:06:00,149.955,149.955,149.935,149.935,51000000.0
2009-11-17 07:07:00,149.925,149.94,149.92,149.94,70500000.0
2009-11-17 07:08:00,149.94,149.96,149.935,149.935,102600000.0
2009-11-17 07:09:00,149.935,149.935,149.875,149.885,124400000.0
2009-11-17 07:10:00,149.885,149.9,149.885,149.895,130700000.0
2009-11-17 07:11:00,149.895,149.895,149.86,149.87,81500000.0
2009-11-17 07:12:00,149.865,149.865,149.825,149.835,68300000.0
2009-11-17 07:13:00,149.845,149.85,149.83,149.845,41300000.0
2009-11-17 07:14:00,149.845,149.855,149.835,149.845,63700000.0
2009-11-17 07:15:00,149.845,149.925,149.845,149.925,104900000.0
2009-11-17 07:16:00,149.91,149.92,149.885,149.91,117300000.0
2009-11-17 07:17:00,149.91,149.925,149.89,149.9,71300000.0
2009-11-17 07:18:00,149.9,149.915,149.9,149.915,35800000.0
2009-11-17 07:19:00,149.915,149.915,149.91,149.91,19400000.0
2009-11-17 07:20:00,149.915,149.915,149.895,149.91,76400000.0
2009-11-17 07:21:00,149.915,149.945,149.915,149.93,79600000.0
2009-11-17 07:22:00,149.935,149.995,149.925,149.995,131800000.0
2009-11-17 07:23:00,149.995,150.025,149.94,149.945,138300000.0
2009-11-17 07:24:00,149.945,149.945,149.93,149.93,62500000.0
2009-11-17 07:25:00,149.93,149.93,149.875,149.91,99300000.0
2009-11-17 07:26:00,149.905,149.91,149.875,149.89,124400000.0
2009-11-17 07:27:00,149.89,149.94,149.89,149.93,108900000.0
2009-11-17 07:28:00,149.93,149.935,149.92,149.925,68000000.0
2009-11-17 07:29:00,149.935,149.955,149.93,149.93,55400000.0
2009-11-17 07:30:00,149.93,149.93,149.895,149.905,92300000.0
2009-11-17 07:31:00,149.905,149.93,149.905,149.925,83700000.0
2009-11-17 07:32:00,149.93,149.94,149.905,149.915,131400000.0
2009-11-17 07:33:00,149.925,149.93,149.89,149.89,119100000.0
2009-11-17 07:34:00,149.895,149.895,149.89,149.895,43100000.0
2009-11-17 07:35:00,149.895,149.905,149.895,149.895,35400000.0
2009-11-17 07:36:00,149.895,149.905,149.89,149.895,103900000.0
2009-11-17 07:37:00,149.895,149.895,149.875,149.89,102700000.0
2009-11-17 07:38:00,149.89,149.89,149.85,149.86,119500000.0
2009-11-17 07:39:00,149.855,149.855,149.825,149.83,86900000.0
2009-11-17 07:40:00,149.835,149.84,149.825,149.825,62700000.0
2009-11-17 07:41:00,149.825,149.83,149.82,149.82,43400000.0
2009-11-17 07:42:00,149.82,149.835,149.805,149.835,158200000.0
2009-11-17 07:43:00,149.85,149.865,149.83,149.86,140200000.0
2009-11-17 07:44:00,149.865,149.89,149.845,149.855,104800000.0
2009-11-17 07:45:00,149.855,149.855,149.835,149.835,72800000.0
2009-11-17 07:46:00,149.835,149.865,149.83,149.84,67200000.0
2009-11-17 07:47:00,149.84,149.885,149.83,149.875,136400000.0
2009-11-17 07:48:00,149.88,149.885,149.855,149.86,71800000.0
2009-11-17 07:49:00,149.86,149.86,149.825,149.825,92500000.0
2009-11-17 07:50:00,149.825,149.84,149.825,149.84,56000000.0
2009-11-17 07:51:00,149.84,149.84,149.83,149.83,83200000.0
2009-11-17 07:52:00,149.83,149.845,149.815,149.815,55400000.0
2009-11-17 07:53:00,149.815,149.82,149.805,149.82,21800000.0
2009-11-17 07:54:00,149.82,149.825,149.805,149.82,39100000.0
2009-11-17 07:55:00,149.82,149.89,149.82,149.89,106200000.0
2009-11-17 07:56:00,149.895,149.9,149.85,149.855,112300000.0
2009-11-17 07:57:00,149.855,149.89,149.855,149.89,44200000.0
2009-11-17 07:58:00,149.89,149.925,149.88,149.89,111500000.0
2009-11-17 07:59:00,149.895,149.955,149.885,149.95,91300000.0
2009-11-17 08:00:00,149.94,149.955,149.935,149.94,71100000.0
2009-11-17 08:01:00,149.94,149.965,149.94,149.95,54700000.0
2009-11-17 08:02:00,149.95,149.995,149.95,149.97,89000000.0
2009-11-17 08:03:00,149.98,149.995,149.97,149.97,193400000.0
2009-11-17 08:04:00,149.96,149.965,149.935,149.935,58900000.0
2009-11-17 08:05:00,149.905,149.905,149.87,149.875,106200000.0
2009-11-17 08:06:00,149.875,149.88,149.855,149.87,113300000.0
2009-11-17 08:07:00,149.875,149.875,149.845,149.855,152200000.0
2009-11-17 08:08:00,149.855,149.86,149.825,149.85,117800000.0
2009-11-17 08:09:00,149.845,149.865,149.835,149.85,92900000.0
2009-11-17 08:10:00,149.85,149.87,149.85,149.86,72100000.0
2009-11-17 08:11:00,149.86,149.885,149.845,149.855,120600000.0
2009-11-17 08:12:00,149.855,149.86,149.82,149.845,169700000.0
2009-11-17 08:13:00,149.85,149.85,149.825,149.83,174200000.0
2009-11-17 08:14:00,149.825,149.835,149.805,149.805,151100000.0
2009-11-17 08:15:00,149.8,149.81,149.785,149.795,93000000.0
2009-11-17 08:16:00,149.82,149.82,149.755,149.77,118500000.0
2009-11-17 08:17:00,149.77,149.795,149.76,149.795,121600000.0
2009-11-17 08:18:00,149.795,149.805,149.755,149.765,154000000.0
2009-11-17 08:19:00,149.765,149.765,149.705,149.73,192400000.0
2009-11-17 08:20:00,149.73,149.76,149.715,149.745,181700000.0
2009-11-17 08:21:00,149.745,149.76,149.74,149.75,51800000.0
2009-11-17 08:22:00,149.745,149.75,149.7,149.71,88400000.0
2009-11-17 08:23:00,149.71,149.72,149.71,149.715,55100000.0
2009-11-17 08:24:00,149.715,149.72,149.705,149.705,67000000.0
2009-11-17 08:25:00,149.705,149.715,149.685,149.695,102900000.0
2009-11-17 08:26:00,149.695,149.72,149.695,149.71,145700000.0
2009-11-17 08:27:00,149.71,149.735,149.71,149.735,86300000.0
2009-11-17 08:28:00,149.735,149.765,149.73,149.755,77600000.0
2009-11-17 08:29:00,149.75,149.765,149.72,149.755,132300000.0
2009-11-17 08:30:00,149.75,149.78,149.73,149.78,131200000.0
2009-11-17 08:31:00,149.785,149.79,149.76,149.785,103400000.0
2009-11-17 08:32:00,149.78,149.805,149.78,149.8,111000000.0
2009-11-17 08:33:00,149.795,149.8,149.78,149.8,155900000.0
2009-11-17 08:34:00,149.8,149.815,149.79,149.8,88900000.0
2009-11-17 08:35:00,149.8,149.8,149.755,149.775,120700000.0
2009-11-17 08:36:00,149.775,149.79,149.77,149.77,87800000.0
2009-11-17 08:37:00,149.775,149.8,149.77,149.77,87500000.0
2009-11-17 08:38:00,149.775,149.775,149.745,149.765,53500000.0
2009-11-17 08:39:00,149.765,149.765,149.745,149.765,64400000.0
2009-11-17 08:40:00,149.76,149.765,149.74,149.765,49600000.0
2009-11-17 08:41:00,149.765,149.765,149.765,149.765,9600000.0
2009-11-17 08:42:00,149.765,149.78,149.715,149.78,81800000.0
2009-11-17 08:43:00,149.78,149.8,149.74,149.74,100600000.0
2009-11-17 08:44:00,149.74,149.76,149.74,149.75,36200000.0
2009-11-17 08:45:00,149.75,149.755,149.725,149.745,86100000.0
2009-11-17 08:46:00,149.735,149.775,149.73,149.77,80000000.0
2009-11-17 08:47:00,149.775,149.775,149.755,149.76,48400000.0
2009-11-17 08:48:00,149.76,149.77,149.75,149.755,36300000.0
2009-11-17 08:49:00,149.745,149.75,149.74,149.75,62200000.0
2009-11-17 08:50:00,149.75,149.76,149.74,149.75,93800000.0
2009-11-17 08:51:00,149.75,149.77,149.725,149.76,123900000.0
2009-11-17 08:52:00,149.77,149.775,149.745,149.75,71500000.0
2009-11-17 08:53:00,149.745,149.76,149.735,149.745,96000000.0
2009-11-17 08:54:00,149.745,149.79,149.745,149.78,93400000.0
2009-11-17 08:55:00,149.79,149.79,149.76,149.775,62800000.0
2009-11-17 08:56:00,149.775,149.78,149.765,149.77,61700000.0
2009-11-17 08:57:00,149.77,149.78,149.755,149.755,81200000.0
2009-11-17 08:58:00,149.755,149.84,149.755,149.835,208300000.0
2009-11-17 08:59:00,149.84,149.88,149.825,149.86,176800000.0
2009-11-17 09:00:00,149.86,149.895,149.795,149.87,260600000.0
2009-11-17 09:01:00,149.875,149.925,149.875,149.89,221400000.0
2009-11-17 09:02:00,149.895,149.915,149.87,149.89,156500000.0
2009-11-17 09:03:00,149.885,149.92,149.855,149.92,144500000.0
2009-11-17 09:04:00,149.92,149.935,149.86,149.89,246400000.0
2009-11-17 09:05:00,149.89,149.895,149.85,149.85,121500000.0
2009-11-17 09:06:00,149.85,149.855,149.82,149.825,69500000.0
2009-11-17 09:07:00,149.825,149.885,149.825,149.885,99800000.0
2009-11-17 09:08:00,149.885,149.895,149.85,149.89,182300000.0
2009-11-17 09:09:00,149.89,149.92,149.88,149.905,285400000.0
2009-11-17 09:10:00,149.91,149.91,149.79,149.835,214200000.0
2009-11-17 09:11:00,149.835,149.84,149.81,149.83,173600000.0
2009-11-17 09:12:00,149.835,149.875,149.835,149.855,170400000.0
2009-11-17 09:13:00,149.855,149.87,149.85,149.855,88800000.0
2009-11-17 09:14:00,149.86,149.88,149.855,149.865,79300000.0
2009-11-17 09:15:00,149.865,149.9,149.86,149.9,125600000.0
2009-11-17 09:16:00,149.9,149.915,149.885,149.9,131200000.0
2009-11-17 09:17:00,149.9,150.0,149.89,149.99,229100000.0
2009-11-17 09:18:00,149.985,149.995,149.95,149.99,337400000.0
2009-11-17 09:19:00,149.99,149.99,149.945,149.965,205500000.0
2009-11-17 09:20:00,149.965,149.98,149.94,149.97,144800000.0
2009-11-17 09:21:00,149.97,150.01,149.955,149.97,203100000.0
2009-11-17 09:22:00,149.97,149.99,149.94,149.97,220600000.0
2009-11-17 09:23:00,149.975,150.02,149.94,149.97,137400000.0
2009-11-17 09:24:00,149.97,149.98,149.93,149.935,122000000.0
2009-11-17 09:25:00,149.93,149.955,149.925,149.935,212400000.0
2009-11-17 09:26:00,149.94,149.95,149.925,149.93,100500000.0
2009-11-17 09:27:00,149.93,149.94,149.91,149.93,168500000.0
2009-11-17 09:28:00,149.93,149.93,149.88,149.89,180600000.0
2009-11-17 09:29:00,149.885,149.915,149.865,149.87,159900000.0
2009-11-17 09:30:00,149.87,149.885,149.865,149.865,55500000.0
2009-11-17 09:31:00,149.865,149.88,149.845,149.875,123700000.0
2009-11-17 09:32:00,149.875,149.885,149.85,149.85,50400000.0
2009-11-17 09:33:00,149.85,149.87,149.835,149.835,110300000.0
2009-11-17 09:34:00,149.835,149.87,149.815,149.825,96600000.0
2009-11-17 09:35:00,149.82,149.82,149.715,149.735,161700000.0
2009-11-17 09:36:00,149.745,149.785,149.705,149.76,145500000.0
2009-11-17 09:37:00,149.745,149.78,149.73,149.765,149100000.0
2009-11-17 09:38:00,149.765,149.835,149.765,149.815,153400000.0
2009-11-17 09:39:00,149.81,149.865,149.785,149.84,204300000.0
2009-11-17 09:40:00,149.84,149.845,149.785,149.785,167500000.0
2009-11-17 09:41:00,149.78,149.85,149.77,149.845,159700000.0
2009-11-17 09:42:00,149.845,149.885,149.845,149.875,179400000.0
2009-11-17 09:43:00,149.88,149.905,149.865,149.885,156300000.0
2009-11-17 09:44:00,149.88,149.89,149.83,149.83,157500000.0
2009-11-17 09:45:00,149.835,149.835,149.745,149.785,186000000.0
2009-11-17 09:46:00,149.78,149.785,149.74,149.75,103600000.0
2009-11-17 09:47:00,149.755,149.77,149.725,149.745,196200000.0
2009-11-17 09:48:00,149.745,149.775,149.72,149.725,167200000.0
2009-11-17 09:49:00,149.725,149.765,149.725,149.73,158500000.0
2009-11-17 09:50:00,149.73,149.81,149.725,149.8,134300000.0
2009-11-17 09:51:00,149.8,149.845,149.795,149.825,107300000.0
2009-11-17 09:52:00,149.825,149.84,149.78,149.8,132500000.0
2009-11-17 09:53:00,149.785,149.835,149.745,149.815,123500000.0
2009-11-17 09:54:00,149.815,149.83,149.75,149.75,180400000.0
2009-11-17 09:55:00,149.75,149.88,149.745,149.86,157900000.0
2009-11-17 09:56:00,149.865,149.865,149.77,149.81,160900000.0
2009-11-17 09:57:00,149.81,149.875,149.785,149.865,214500000.0
2009-11-17 09:58:00,149.865,149.87,149.75,149.75,170300000.0
2009-11-17 09:59:00,149.75,149.78,149.725,149.745,136700000.0
2009-11-17 10:00:00,149.745,149.795,149.67,149.79,285500000.0
2009-11-17 10:01:00,149.795,149.85,149.775,149.83,282200000.0
2009-11-17 10:02:00,149.835,149.84,149.77,149.815,178400000.0
2009-11-17 10:03:00,149.815,149.82,149.765,149.77,236300000.0
2009-11-17 10:04:00,149.77,149.785,149.755,149.755,122400000.0
2009-11-17 10:05:00,149.755,149.78,149.74,149.75,155300000.0
2009-11-17 10:06:00,149.75,149.76,149.73,149.75,160700000.0
2009-11-17 10:07:00,149.745,149.755,149.73,149.745,120900000.0
2009-11-17 10:08:00,149.745,149.75,149.715,149.73,79200000.0
2009-11-17 10:09:00,149.725,149.74,149.645,149.645,165300000.0
2009-11-17 10:10:00,149.645,149.665,149.6,149.61,189900000.0
2009-11-17 10:11:00,149.61,149.67,149.61,149.63,136400000.0
2009-11-17 10:12:00,149.63,149.645,149.545,149.555,87300000.0
2009-11-17 10:13:00,149.555,149.555,149.505,149.505,163700000.0
2009-11-17 10:14:00,149.51,149.565,149.505,149.555,200000000.0
2009-11-17 10:15:00,149.55,149.555,149.48,149.505,255700000.0
2009-11-17 10:16:00,149.505,149.535,149.435,149.45,232800000.0
2009-11-17 10:17:00,149.45,149.51,149.42,149.5,133800000.0
2009-11-17 10:18:00,149.5,149.515,149.39,149.39,195300000.0
2009-11-17 10:19:00,149.39,149.44,149.355,149.425,224300000.0
2009-11-17 10:20:00,149.425,149.47,149.4,149.405,247400000.0
2009-11-17 10:21:00,149.4,149.415,149.355,149.38,224700000.0
2009-11-17 10:22:00,149.38,149.415,149.37,149.415,166900000.0
2009-11-17 10:23:00,149.415,149.435,149.395,149.435,156400000.0
2009-11-17 10:24:00,149.435,149.475,149.435,149.45,221100000.0
2009-11-17 10:25:00,149.455,149.46,149.41,149.41,166500000.0
2009-11-17 10:26:00,149.41,149.415,149.355,149.4,259800000.0
2009-11-17 10:27:00,149.395,149.435,149.385,149.435,139800000.0
2009-11-17 10:28:00,149.435,149.56,149.435,149.555,216000000.0
2009-11-17 10:29:00,149.555,149.58,149.51,149.58,160000000.0
2009-11-17 10:30:00,149.58,149.62,149.57,149.58,170400000.0
2009-11-17 10:31:00,149.58,149.595,149.535,149.555,207200000.0
2009-11-17 10:32:00,149.55,149.555,149.485,149.52,220000000.0
2009-11-17 10:33:00,149.52,149.56,149.515,149.525,220800000.0
2009-11-17 10:34:00,149.525,149.55,149.52,149.535,230500000.0
2009-11-17 10:35:00,149.53,149.585,149.525,149.53,207700000.0
2009-11-17 10:36:00,149.53,149.53,149.495,149.515,139100000.0
2009-11-17 10:37:00,149.515,149.535,149.5,149.515,130900000.0
2009-11-17 10:38:00,149.52,149.575,149.515,149.575,166500000.0
2009-11-17 10:39:00,149.575,149.585,149.55,149.56,174400000.0
2009-11-17 10:40:00,149.56,149.605,149.545,149.605,171600000.0
2009-11-17 10:41:00,149.61,149.61,149.56,149.565,194200000.0
2009-11-17 10:42:00,149.575,149.595,149.57,149.58,123800000.0
2009-11-17 10:43:00,149.59,149.6,149.57,149.595,129100000.0
2009-11-17 10:44:00,149.595,149.61,149.485,149.485,258200000.0
2009-11-17 10:45:00,149.48,149.61,149.48,149.61,225300000.0
2009-11-17 10:46:00,149.61,149.64,149.525,149.55,188100000.0
2009-11-17 10:47:00,149.555,149.615,149.555,149.57,164500000.0
2009-11-17 10:48:00,149.565,149.575,149.555,149.565,140100000.0
2009-11-17 10:49:00,149.565,149.595,149.56,149.585,146100000.0
2009-11-17 10:50:00,149.585,149.585,149.54,149.555,110300000.0
2009-11-17 10:51:00,149.55,149.565,149.49,149.5,226300000.0
2009-11-17 10:52:00,149.525,149.54,149.51,149.54,136700000.0
2009-11-17 10:53:00,149.54,149.575,149.535,149.56,131500000.0
2009-11-17 10:54:00,149.56,149.565,149.525,149.535,127000000.0
2009-11-17 10:55:00,149.535,149.575,149.52,149.57,225600000.0
2009-11-17 10:56:00,149.565,149.59,149.525,149.58,220500000.0
2009-11-17 10:57:00,149.58,149.61,149.58,149.605,113300000.0
2009-11-17 10:58:00,149.605,149.61,149.59,149.59,93400000.0
2009-11-17 10:59:00,149.585,149.715,149.585,149.69,143500000.0
2009-11-17 11:00:00,149.7,149.715,149.655,149.7,172400000.0
2009-11-17 11:01:00,149.7,149.76,149.7,149.735,151400000.0
2009-11-17 11:02:00,149.735,149.82,149.735,149.78,256500000.0
2009-11-17 11:03:00,149.78,149.795,149.71,149.75,231500000.0
2009-11-17 11:04:00,149.75,149.76,149.72,149.735,161800000.0
2009-11-17 11:05:00,149.745,149.775,149.735,149.75,126100000.0
2009-11-17 11:06:00,149.765,149.78,149.715,149.72,159700000.0
2009-11-17 11:07:00,149.72,149.73,149.69,149.69,133600000.0
2009-11-17 11:08:00,149.685,149.685,149.59,149.6,226400000.0
2009-11-17 11:09:00,149.6,149.625,149.585,149.605,160400000.0
2009-11-17 11:10:00,149.605,149.675,149.605,149.665,214000000.0
2009-11-17 11:11:00,149.67,149.7,149.665,149.695,125200000.0
2009-11-17 11:12:00,149.7,149.79,149.695,149.73,152100000.0
2009-11-17 11:13:00,149.73,149.755,149.685,149.755,154300000.0
2009-11-17 11:14:00,149.755,149.805,149.72,149.77,211900000.0
2009-11-17 11:15:00,149.77,149.79,149.725,149.735,173400000.0
2009-11-17 11:16:00,149.735,149.755,149.715,149.755,140300000.0
2009-11-17 11:17:00,149.75,149.755,149.725,149.735,167300000.0
2009-11-17 11:18:00,149.74,149.75,149.7,149.7,187300000.0
2009-11-17 11:19:00,149.7,149.73,149.675,149.715,223400000.0
2009-11-17 11:20:00,149.725,149.745,149.715,149.73,215300000.0
2009-11-17 11:21:00,149.73,149.745,149.725,149.735,132400000.0
2009-11-17 11:22:00,149.735,149.78,149.725,149.755,171900000.0
2009-11-17 11:23:00,149.755,149.755,149.73,149.735,148600000.0
2009-11-17 11:24:00,149.725,149.73,149.695,149.705,202100000.0
2009-11-17 11:25:00,149.705,149.73,149.69,149.69,137300000.0
2009-11-17 11:26:00,149.69,149.715,149.685,149.69,125200000.0
2009-11-17 11:27:00,149.685,149.74,149.685,149.715,170700000.0
2009-11-17 11:28:00,149.71,149.73,149.65,149.66,174600000.0
2009-11-17 11:29:00,149.66,149.73,149.66,149.68,104600000.0
2009-11-17 11:30:00,149.685,149.985,149.675,149.965,183400000.0
2009-11-17 11:31:00,149.965,149.965,149.9,149.915,192300000.0
2009-11-17 11:32:00,149.925,149.965,149.885,149.965,245500000.0
2009-11-17 11:33:00,149.965,150.195,149.945,150.185,258000000.0
2009-11-17 11:34:00,150.19,150.19,150.14,150.145,249200000.0
2009-11-17 11:35:00,150.145,150.18,150.14,150.175,311340000.0
2009-11-17 11:36:00,150.17,150.175,150.115,150.135,162400000.0
2009-11-17 11:37:00,150.135,150.15,150.115,150.125,188800000.0
2009-11-17 11:38:00,150.125,150.13,150.075,150.08,185400000.0
2009-11-17 11:39:00,150.075,150.085,150.03,150.06,207300000.0
2009-11-17 11:40:00,150.055,150.07,150.0,150.0,118200000.0
2009-11-17 11:41:00,149.995,150.005,149.92,149.975,205900000.0
2009-11-17 11:42:00,149.975,150.01,149.965,149.975,181600000.0
2009-11-17 11:43:00,149.975,150.065,149.975,150.05,159500000.0
2009-11-17 11:44:00,150.05,150.05,150.0,150.0,139100000.0
2009-11-17 11:45:00,149.995,150.065,149.995,150.045,144500000.0
2009-11-17 11:46:00,150.045,150.075,150.015,150.045,246200000.0
2009-11-17 11:47:00,150.045,150.055,150.015,150.035,174700000.0
2009-11-17 11:48:00,150.035,150.045,149.99,150.015,185300000.0
2009-11-17 11:49:00,150.015,150.06,150.005,150.025,129700000.0
2009-11-17 11:50:00,150.025,150.025,149.99,149.99,126800000.0
2009-11-17 11:51:00,149.99,150.055,149.99,150.05,132600000.0
2009-11-17 11:52:00,150.055,150.065,150.005,150.045,226000000.0
2009-11-17 11:53:00,150.045,150.095,150.015,150.03,268000000.0
2009-11-17 11:54:00,150.03,150.06,149.995,149.995,322300000.0
2009-11-17 11:55:00,150.005,150.045,150.005,150.035,202600000.0
2009-11-17 11:56:00,150.035,150.085,150.025,150.075,217600000.0
2009-11-17 11:57:00,150.075,150.105,150.055,150.065,169200000.0
2009-11-17 11:58:00,150.055,150.085,150.055,150.065,173200000.0
2009-11-17 11:59:00,150.065,150.065,150.0,150.02,265500000.0
2009-11-17 12:00:00,150.01,150.055,149.995,150.015,266700000.0
2009-11-17 12:01:00,150.015,150.05,150.01,150.035,225900000.0
2009-11-17 12:02:00,150.035,150.04,149.99,149.99,176200000.0
2009-11-17 12:03:00,149.99,150.01,149.965,149.97,192000000.0
2009-11-17 12:04:00,149.975,150.015,149.975,150.015,198000000.0
2009-11-17 12:05:00,150.005,150.01,149.945,149.945,88400000.0
2009-11-17 12:06:00,149.945,149.955,149.945,149.945,101100000.0
2009-11-17 12:07:00,149.945,149.98,149.935,149.94,205400000.0
2009-11-17 12:08:00,149.94,149.945,149.905,149.94,191000000.0
2009-11-17 12:09:00,149.955,149.99,149.895,149.96,327400000.0
2009-11-17 12:10:00,149.96,149.985,149.955,149.965,225300000.0
2009-11-17 12:11:00,149.965,149.97,149.895,149.925,183400000.0
2009-11-17 12:12:00,149.925,149.99,149.925,149.99,139900000.0
2009-11-17 12:13:00,149.99,150.04,149.975,150.02,247000000.0
2009-11-17 12:14:00,150.02,150.025,149.975,149.985,221900000.0
2009-11-17 12:15:00,149.96,149.995,149.945,149.955,251100000.0
2009-11-17 12:16:00,149.955,149.985,149.945,149.975,210700000.0
2009-11-17 12:17:00,149.975,149.985,149.94,149.965,196200000.0
2009-11-17 12:18:00,149.965,149.965,149.91,149.945,236100000.0
2009-11-17 12:19:00,149.945,149.95,149.795,149.805,219200000.0
2009-11-17 12:20:00,149.805,149.97,149.805,149.965,196100000.0
2009-11-17 12:21:00,149.975,150.005,149.96,149.965,164200000.0
2009-11-17 12:22:00,149.965,149.985,149.935,149.975,143200000.0
2009-11-17 12:23:00,149.975,150.005,149.92,149.965,337400000.0
2009-11-17 12:24:00,149.965,149.995,149.95,149.975,201900000.0
2009-11-17 12:25:00,149.985,149.995,149.895,149.895,254800000.0
2009-11-17 12:26:00,149.895,149.945,149.86,149.945,157300000.0
2009-11-17 12:27:00,149.945,149.99,149.88,149.915,182900000.0
2009-11-17 12:28:00,149.915,149.97,149.905,149.925,153700000.0
2009-11-17 12:29:00,149.925,149.925,149.84,149.855,123400000.0
2009-11-17 12:30:00,149.855,149.895,149.855,149.88,201000000.0
2009-11-17 12:31:00,149.88,149.885,149.805,149.83,176500000.0
2009-11-17 12:32:00,149.83,149.85,149.81,149.82,161600000.0
2009-11-17 12:33:00,149.82,149.885,149.815,149.825,246400000.0
2009-11-17 12:34:00,149.835,149.84,149.8,149.81,248100000.0
2009-11-17 12:35:00,149.805,149.86,149.8,149.835,182700000.0
2009-11-17 12:36:00,149.835,149.87,149.825,149.835,185600000.0
2009-11-17 12:37:00,149.835,149.835,149.775,149.79,134300000.0
2009-11-17 12:38:00,149.795,149.805,149.785,149.785,60800000.0
2009-11-17 12:39:00,149.795,149.845,149.785,149.83,165800000.0
2009-11-17 12:40:00,149.83,149.845,149.81,149.82,114300000.0
2009-11-17 12:41:00,149.825,149.825,149.755,149.765,111100000.0
2009-11-17 12:42:00,149.765,149.785,149.74,149.765,222300000.0
2009-11-17 12:43:00,149.755,149.76,149.675,149.705,385200000.0
2009-11-17 12:44:00,149.715,149.715,149.58,149.595,406400000.0
2009-11-17 12:45:00,149.605,149.65,149.59,149.625,237600000.0
2009-11-17 12:46:00,149.625,149.625,149.57,149.585,274500000.0
2009-11-17 12:47:00,149.585,149.595,149.545,149.545,320900000.0
2009-11-17 12:48:00,149.555,149.555,149.375,149.495,256900000.0
2009-11-17 12:49:00,149.495,149.54,149.485,149.515,274500000.0
2009-11-17 12:50:00,149.52,149.57,149.515,149.565,197400000.0
2009-11-17 12:51:00,149.56,149.59,149.535,149.565,213800000.0
2009-11-17 12:52:00,149.575,149.595,149.56,149.585,216000000.0
2009-11-17 12:53:00,149.585,149.625,149.575,149.625,256800000.0
2009-11-17 12:54:00,149.625,149.645,149.625,149.635,176500000.0
2009-11-17 12:55:00,149.625,149.635,149.605,149.635,116700000.0
2009-11-17 12:56:00,149.64,149.675,149.635,149.665,184000000.0
2009-11-17 12:57:00,149.665,149.67,149.635,149.65,232300000.0
2009-11-17 12:58:00,149.65,149.67,149.61,149.615,193900000.0
2009-11-17 12:59:00,149.625,149.655,149.605,149.63,197000000.0
2009-11-17 13:00:00,149.63,149.69,149.625,149.69,294300000.0
2009-11-17 13:01:00,149.695,149.695,149.67,149.67,129800000.0
2009-11-17 13:02:00,149.665,149.665,149.645,149.655,56700000.0
2009-11-17 13:03:00,149.655,149.675,149.655,149.665,119900000.0
2009-11-17 13:04:00,149.665,149.68,149.635,149.67,146100000.0
2009-11-17 13:05:00,149.67,149.68,149.635,149.65,229500000.0
2009-11-17 13:06:00,149.65,149.65,149.5,149.5,268800000.0
2009-11-17 13:07:00,149.505,149.52,149.475,149.485,168000000.0
2009-11-17 13:08:00,149.485,149.485,149.44,149.47,230100000.0
2009-11-17 13:09:00,149.47,149.485,149.395,149.445,228800000.0
2009-11-17 13:10:00,149.455,149.48,149.445,149.46,239500000.0
2009-11-17 13:11:00,149.46,149.465,149.42,149.435,189800000.0
2009-11-17 13:12:00,149.435,149.54,149.43,149.54,204000000.0
2009-11-17 13:13:00,149.545,149.575,149.49,149.49,120100000.0
2009-11-17 13:14:00,149.495,149.52,149.49,149.515,97700000.0
2009-11-17 13:15:00,149.515,149.515,149.465,149.495,101000000.0
2009-11-17 13:16:00,149.495,149.505,149.49,149.49,69100000.0
2009-11-17 13:17:00,149.49,149.495,149.45,149.45,88200000.0
2009-11-17 13:18:00,149.45,149.5,149.445,149.48,167200000.0
2009-11-17 13:19:00,149.475,149.515,149.475,149.505,141000000.0
2009-11-17 13:20:00,149.505,149.575,149.505,149.565,191000000.0
2009-11-17 13:21:00,149.56,149.625,149.56,149.605,114800000.0
2009-11-17 13:22:00,149.605,149.64,149.605,149.635,101700000.0
2009-11-17 13:23:00,149.635,149.66,149.595,149.62,201500000.0
2009-11-17 13:24:00,149.62,149.64,149.615,149.615,206900000.0
2009-11-17 13:25:00,149.615,149.65,149.605,149.64,201500000.0
2009-11-17 13:26:00,149.635,149.655,149.6,149.605,114300000.0
2009-11-17 13:27:00,149.6,149.63,149.58,149.605,283000000.0
2009-11-17 13:28:00,149.605,149.605,149.575,149.58,179800000.0
2009-11-17 13:29:00,149.58,149.63,149.58,149.62,125500000.0
2009-11-17 13:30:00,149.62,149.64,149.595,149.635,194500000.0
2009-11-17 13:31:00,149.635,149.64,149.615,149.63,176600000.0
2009-11-17 13:32:00,149.63,149.63,149.61,149.61,157000000.0
2009-11-17 13:33:00,149.605,149.635,149.605,149.625,138300000.0
2009-11-17 13:34:00,149.625,149.65,149.615,149.62,103600000.0
2009-11-17 13:35:00,149.62,149.635,149.565,149.565,143600000.0
2009-11-17 13:36:00,149.565,149.565,149.515,149.545,201300000.0
2009-11-17 13:37:00,149.545,149.565,149.54,149.545,120400000.0
2009-11-17 13:38:00,149.545,149.565,149.535,149.555,94600000.0
2009-11-17 13:39:00,149.56,149.565,149.555,149.565,57900000.0
2009-11-17 13:40:00,149.565,149.595,149.565,149.595,79500000.0
2009-11-17 13:41:00,149.595,149.605,149.58,149.585,71200000.0
2009-11-17 13:42:00,149.595,149.615,149.575,149.575,104300000.0
2009-11-17 13:43:00,149.58,149.6,149.575,149.585,87100000.0
2009-11-17 13:44:00,149.585,149.605,149.575,149.595,75000000.0
2009-11-17 13:45:00,149.605,149.605,149.555,149.555,181300000.0
2009-11-17 13:46:00,149.55,149.615,149.55,149.615,150300000.0
2009-11-17 13:47:00,149.615,149.615,149.6,149.605,57600000.0
2009-11-17 13:48:00,149.605,149.61,149.6,149.605,111500000.0
2009-11-17 13:49:00,149.605,149.615,149.595,149.615,156600000.0
2009-11-17 13:50:00,149.615,149.615,149.595,149.605,51300000.0
2009-11-17 13:51:00,149.615,149.615,149.59,149.615,76600000.0
2009-11-17 13:52:00,149.625,149.625,149.605,149.615,94100000.0
2009-11-17 13:53:00,149.605,149.625,149.585,149.595,140700000.0
2009-11-17 13:54:00,149.595,149.595,149.57,149.575,106300000.0
2009-11-17 13:55:00,149.555,149.575,149.545,149.575,159900000.0
2009-11-17 13:56:00,149.585,149.62,149.585,149.595,157200000.0
2009-11-17 13:57:00,149.595,149.595,149.545,149.565,193900000.0
2009-11-17 13:58:00,149.565,149.585,149.565,149.575,155800000.0
2009-11-17 13:59:00,149.585,149.615,149.565,149.585,208500000.0
2009-11-17 14:00:00,149.575,149.58,149.475,149.515,242400000.0
2009-11-17 14:01:00,149.515,149.64,149.515,149.63,246700000.0
2009-11-17 14:02:00,149.63,149.63,149.585,149.6,251700000.0
2009-11-17 14:03:00,149.6,149.6,149.54,149.575,346600000.0
2009-11-17 14:04:00,149.575,149.645,149.575,149.645,242300000.0
2009-11-17 14:05:00,149.65,149.695,149.63,149.645,304800000.0
2009-11-17 14:06:00,149.645,149.67,149.625,149.665,178000000.0
2009-11-17 14:07:00,149.66,149.665,149.635,149.64,240100000.0
2009-11-17 14:08:00,149.645,149.675,149.61,149.625,232100000.0
2009-11-17 14:09:00,149.62,149.665,149.6,149.655,219100000.0
2009-11-17 14:10:00,149.655,149.695,149.625,149.65,307200000.0
2009-11-17 14:11:00,149.65,149.715,149.635,149.695,232700000.0
2009-11-17 14:12:00,149.695,149.775,149.69,149.765,162100000.0
2009-11-17 14:13:00,149.765,149.77,149.725,149.725,231200000.0
2009-11-17 14:14:00,149.725,149.74,149.655,149.665,244100000.0
2009-11-17 14:15:00,149.665,149.74,149.65,149.725,278700000.0
2009-11-17 14:16:00,149.725,149.805,149.71,149.775,344500000.0
2009-11-17 14:17:00,149.77,149.81,149.735,149.795,306200000.0
2009-11-17 14:18:00,149.795,149.89,149.765,149.83,261100000.0
2009-11-17 14:19:00,149.835,149.85,149.735,149.745,257200000.0
2009-11-17 14:20:00,149.755,149.765,149.73,149.74,204400000.0
2009-11-17 14:21:00,149.74,149.775,149.735,149.74,139900000.0
2009-11-17 14:22:00,149.745,149.83,149.745,149.815,289600000.0
2009-11-17 14:23:00,149.815,149.84,149.8,149.81,285800000.0
2009-11-17 14:24:00,149.805,149.835,149.78,149.8,405500000.0
2009-11-17 14:25:00,149.795,149.805,149.735,149.75,369100000.0
2009-11-17 14:26:00,149.76,149.775,149.735,149.735,196600000.0
2009-11-17 14:27:00,149.745,149.825,149.725,149.825,117600000.0
2009-11-17 14:28:00,149.81,149.81,149.755,149.765,179700000.0
2009-11-17 14:29:00,149.765,149.81,149.75,149.81,224600000.0
2009-11-17 14:30:00,149.81,149.825,149.76,149.81,256700000.0
2009-11-17 14:31:00,149.835,149.865,149.825,149.865,113400000.0
2009-11-17 14:32:00,149.855,149.895,149.85,149.895,127800000.0
2009-11-17 14:33:00,149.885,149.895,149.86,149.875,175500000.0
2009-11-17 14:34:00,149.865,149.895,149.86,149.895,173800000.0
2009-11-17 14:35:00,149.895,149.895,149.815,149.815,203100000.0
2009-11-17 14:36:00,149.82,149.835,149.815,149.815,149100000.0
2009-11-17 14:37:00,149.815,149.865,149.79,149.795,177600000.0
2009-11-17 14:38:00,149.795,149.835,149.78,149.815,150700000.0
2009-11-17 14:39:00,149.815,149.835,149.81,149.835,185200000.0
2009-11-17 14:40:00,149.835,149.84,149.815,149.815,257100000.0
2009-11-17 14:41:00,149.815,149.825,149.795,149.805,100000000.0
2009-11-17 14:42:00,149.805,149.83,149.795,149.8,102600000.0
2009-11-17 14:43:00,149.805,149.835,149.8,149.835,168200000.0
2009-11-17 14:44:00,149.835,149.835,149.795,149.815,219400000.0
2009-11-17 14:45:00,149.81,149.85,149.795,149.84,192800000.0
2009-11-17 14:46:00,149.84,149.845,149.795,149.8,248400000.0
2009-11-17 14:47:00,149.795,149.89,149.795,149.865,277000000.0
2009-11-17 14:48:00,149.865,149.9,149.86,149.9,311400000.0
2009-11-17 14:49:00,149.9,149.91,149.85,149.865,316100000.0
2009-11-17 14:50:00,149.865,149.89,149.86,149.88,107700000.0
2009-11-17 14:51:00,149.88,149.9,149.82,149.82,162600000.0
2009-11-17 14:52:00,149.825,149.835,149.81,149.825,142400000.0
2009-11-17 14:53:00,149.825,149.925,149.825,149.915,242000000.0
2009-11-17 14:54:00,149.925,149.955,149.905,149.935,286100000.0
2009-11-17 14:55:00,149.93,149.955,149.895,149.915,268200000.0
2009-11-17 14:56:00,149.905,149.93,149.875,149.905,343400000.0
2009-11-17 14:57:00,149.905,149.935,149.905,149.925,246700000.0
2009-11-17 14:58:00,149.915,149.92,149.885,149.895,227600000.0
2009-11-17 14:59:00,149.895,149.895,149.865,149.89,170200000.0
2009-11-17 15:00:00,149.89,149.94,149.89,149.915,271900000.0
2009-11-17 15:01:00,149.915,149.915,149.84,149.845,271600000.0
2009-11-17 15:02:00,149.845,149.9,149.835,149.875,146900000.0
2009-11-17 15:03:00,149.88,149.89,149.865,149.885,284100000.0
2009-11-17 15:04:00,149.875,149.875,149.835,149.85,178700000.0
2009-11-17 15:05:00,149.855,149.91,149.85,149.9,167700000.0
2009-11-17 15:06:00,149.895,149.925,149.895,149.905,132700000.0
2009-11-17 15:07:00,149.915,149.925,149.875,149.875,83500000.0
2009-11-17 15:08:00,149.865,149.885,149.85,149.855,165100000.0
2009-11-17 15:09:00,149.845,149.875,149.845,149.865,82800000.0
2009-11-17 15:10:00,149.875,149.885,149.865,149.865,142700000.0
2009-11-17 15:11:00,149.865,149.875,149.82,149.83,148900000.0
2009-11-17 15:12:00,149.83,149.845,149.825,149.835,213200000.0
2009-11-17 15:13:00,149.83,149.86,149.825,149.86,150700000.0
2009-11-17 15:14:00,149.865,149.87,149.805,149.81,258100000.0
2009-11-17 15:15:00,149.815,149.835,149.795,149.83,186100000.0
2009-11-17 15:16:00,149.83,149.835,149.82,149.825,83700000.0
2009-11-17 15:17:00,149.83,149.885,149.83,149.885,123800000.0
2009-11-17 15:18:00,149.885,149.9,149.865,149.865,121300000.0
2009-11-17 15:19:00,149.865,149.885,149.855,149.885,223300000.0
2009-11-17 15:20:00,149.875,149.895,149.875,149.895,133400000.0
2009-11-17 15:21:00,149.89,149.975,149.89,149.945,167800000.0
2009-11-17 15:22:00,149.945,149.96,149.925,149.94,127300000.0
2009-11-17 15:23:00,149.94,149.975,149.925,149.935,264300000.0
2009-11-17 15:24:00,149.935,149.985,149.925,149.955,210400000.0
2009-11-17 15:25:00,149.955,149.995,149.955,149.985,193800000.0
2009-11-17 15:26:00,149.985,150.01,149.975,149.995,238300000.0
2009-11-17 15:27:00,150.0,150.0,149.965,149.97,148500000.0
2009-11-17 15:28:00,149.97,149.98,149.94,149.94,167900000.0
2009-11-17 15:29:00,149.94,149.945,149.89,149.895,236500000.0
2009-11-17 15:30:00,149.905,149.905,149.755,149.78,276100000.0
2009-11-17 15:31:00,149.78,149.995,149.76,149.965,358400000.0
2009-11-17 15:32:00,149.97,149.975,149.875,149.91,307700000.0
2009-11-17 15:33:00,149.91,149.915,149.865,149.9,318300000.0
2009-11-17 15:34:00,149.92,150.01,149.89,149.97,218200000.0
2009-11-17 15:35:00,149.955,149.97,149.925,149.935,223500000.0
2009-11-17 15:36:00,149.94,150.01,149.94,149.975,300600000.0
2009-11-17 15:37:00,149.975,150.0,149.95,149.96,206600000.0
2009-11-17 15:38:00,149.96,150.035,149.95,150.01,201000000.0
2009-11-17 15:39:00,150.01,150.035,149.935,149.975,198700000.0
2009-11-17 15:40:00,149.975,150.035,149.965,150.025,215000000.0
2009-11-17 15:41:00,150.025,150.025,149.96,150.015,214200000.0
2009-11-17 15:42:00,150.015,150.055,149.995,150.025,241000000.0
2009-11-17 15:43:00,150.025,150.03,149.995,150.005,268200000.0
2009-11-17 15:44:00,150.005,150.03,150.005,150.02,246000000.0
2009-11-17 15:45:00,150.02,150.02,149.94,149.965,336000000.0
2009-11-17 15:46:00,149.965,149.99,149.945,149.955,210500000.0
2009-11-17 15:47:00,149.96,149.975,149.955,149.975,173600000.0
2009-11-17 15:48:00,149.97,150.0,149.915,149.915,177800000.0
2009-11-17 15:49:00,149.915,149.96,149.885,149.92,217600000.0
2009-11-17 15:50:00,149.915,149.935,149.895,149.925,194400000.0
2009-11-17 15:51:00,149.925,149.925,149.895,149.9,124100000.0
2009-11-17 15:52:00,149.9,149.925,149.875,149.875,119800000.0
2009-11-17 15:53:00,149.875,149.905,149.86,149.865,115400000.0
2009-11-17 15:54:00,149.865,149.94,149.845,149.92,217400000.0
2009-11-17 15:55:00,149.92,149.92,149.885,149.885,202500000.0
2009-11-17 15:56:00,149.885,149.905,149.855,149.89,200400000.0
2009-11-17 15:57:00,149.895,149.9,149.855,149.875,145800000.0
2009-11-17 15:58:00,149.875,149.94,149.87,149.895,190600000.0
2009-11-17 15:59:00,149.895,149.895,149.86,149.865,116500000.0
2009-11-17 16:00:00,149.875,149.915,149.865,149.9,157800000.0
2009-11-17 16:01:00,149.9,150.0,149.895,149.965,260700000.0
2009-11-17 16:02:00,149.975,150.005,149.935,149.955,232600000.0
2009-11-17 16:03:00,149.96,149.995,149.935,149.94,206300000.0
2009-11-17 16:04:00,149.935,149.955,149.935,149.935,79400000.0
2009-11-17 16:05:00,149.925,149.945,149.9,149.935,162900000.0
2009-11-17 16:06:00,149.935,149.935,149.865,149.875,78500000.0
2009-11-17 16:07:00,149.875,149.895,149.875,149.885,67000000.0
2009-11-17 16:08:00,149.88,149.915,149.865,149.865,159500000.0
2009-11-17 16:09:00,149.855,149.875,149.845,149.845,82300000.0
2009-11-17 16:10:00,149.845,149.88,149.845,149.855,128200000.0
2009-11-17 16:11:00,149.85,149.855,149.845,149.85,60800000.0
2009-11-17 16:12:00,149.855,149.9,149.855,149.9,95100000.0
2009-11-17 16:13:00,149.9,149.95,149.875,149.945,143200000.0
2009-11-17 16:14:00,149.95,149.95,149.925,149.935,69400000.0
2009-11-17 16:15:00,149.935,149.935,149.835,149.865,221300000.0
2009-11-17 16:16:00,149.86,149.9,149.845,149.845,205700000.0
2009-11-17 16:17:00,149.845,149.92,149.845,149.91,293600000.0
2009-11-17 16:18:00,149.92,149.94,149.895,149.91,153800000.0
2009-11-17 16:19:00,149.91,149.91,149.855,149.875,181100000.0
2009-11-17 16:20:00,149.875,149.895,149.845,149.895,298500000.0
2009-11-17 16:21:00,149.895,149.905,149.855,149.88,202600000.0
2009-11-17 16:22:00,149.875,149.885,149.82,149.845,175700000.0
2009-11-17 16:23:00,149.845,149.875,149.82,149.85,144700000.0
2009-11-17 16:24:00,149.85,149.885,149.85,149.865,182300000.0
2009-11-17 16:25:00,149.86,149.895,149.86,149.89,182700000.0
2009-11-17 16:26:00,149.89,149.91,149.875,149.875,197700000.0
2009-11-17 16:27:00,149.875,149.905,149.875,149.88,117400000.0
2009-11-17 16:28:00,149.895,149.895,149.87,149.885,237800000.0
2009-11-17 16:29:00,149.89,149.905,149.885,149.9,180100000.0
2009-11-17 16:30:00,149.895,149.92,149.89,149.905,233500000.0
2009-11-17 16:31:00,149.905,149.905,149.83,149.87,204200000.0
2009-11-17 16:32:00,149.87,149.91,149.865,149.87,200100000.0
2009-11-17 16:33:00,149.865,149.875,149.83,149.845,311900000.0
2009-11-17 16:34:00,149.845,149.91,149.83,149.875,210900000.0
2009-11-17 16:35:00,149.875,149.935,149.845,149.935,327000000.0
2009-11-17 16:36:00,149.93,149.995,149.92,149.995,270300000.0
2009-11-17 16:37:00,149.995,150.04,149.965,150.04,254600000.0
2009-11-17 16:38:00,150.035,150.035,149.98,150.005,169500000.0
2009-11-17 16:39:00,149.995,150.0,149.955,149.975,219500000.0
2009-11-17 16:40:00,149.965,150.03,149.905,150.03,317500000.0
2009-11-17 16:41:00,150.035,150.08,150.025,150.035,272200000.0
2009-11-17 16:42:00,150.035,150.035,149.97,150.025,272500000.0
2009-11-17 16:43:00,150.02,150.025,149.985,150.0,228500000.0
2009-11-17 16:44:00,150.005,150.01,149.975,149.995,276200000.0
2009-11-17 16:45:00,149.995,150.065,149.995,150.05,324100000.0
2009-11-17 16:46:00,150.055,150.09,150.03,150.075,262700000.0
2009-11-17 16:47:00,150.075,150.085,150.055,150.075,267800000.0
2009-11-17 16:48:00,150.075,150.075,150.01,150.03,227400000.0
2009-11-17 16:49:00,150.035,150.035,149.995,149.995,176700000.0
2009-11-17 16:50:00,149.995,150.025,149.99,150.015,160000000.0
2009-11-17 16:51:00,150.015,150.03,149.97,149.975,203300000.0
2009-11-17 16:52:00,149.98,149.985,149.95,149.98,281100000.0
2009-11-17 16:53:00,149.975,150.02,149.975,149.985,262400000.0
2009-11-17 16:54:00,149.98,150.14,149.98,150.01,319800000.0
2009-11-17 16:55:00,150.005,150.11,150.005,150.085,316100000.0
2009-11-17 16:56:00,150.085,150.125,150.07,150.115,287000000.0
2009-11-17 16:57:00,150.115,150.165,150.085,150.15,230700000.0
2009-11-17 16:58:00,150.16,150.16,150.095,150.105,161600000.0
2009-11-17 16:59:00,150.1,150.115,150.055,150.075,198100000.0
2009-11-17 17:00:00,150.065,150.165,150.065,150.155,264100000.0
2009-11-17 17:01:00,150.165,150.21,150.16,150.175,230100000.0
2009-11-17 17:02:00,150.175,150.19,150.125,150.145,241400000.0
2009-11-17 17:03:00,150.145,150.195,150.105,150.115,390200000.0
2009-11-17 17:04:00,150.105,150.12,150.065,150.075,248200000.0
2009-11-17 17:05:00,150.075,150.105,150.06,150.065,286900000.0
2009-11-17 17:06:00,150.055,150.065,150.02,150.045,289100000.0
2009-11-17 17:07:00,150.045,150.045,149.95,149.985,238000000.0
2009-11-17 17:08:00,149.995,150.01,149.98,149.995,206900000.0
2009-11-17 17:09:00,149.995,150.06,149.99,150.045,197900000.0
2009-11-17 17:10:00,150.045,150.11,150.045,150.06,224500000.0
2009-11-17 17:11:00,150.06,150.075,150.025,150.055,318500000.0
2009-11-17 17:12:00,150.055,150.055,150.01,150.045,294300000.0
2009-11-17 17:13:00,150.045,150.055,150.03,150.055,185700000.0
2009-11-17 17:14:00,150.045,150.045,150.015,150.015,106900000.0
2009-11-17 17:15:00,150.015,150.015,149.985,150.0,163100000.0
2009-11-17 17:16:00,150.0,150.03,149.985,150.025,213400000.0
2009-11-17 17:17:00,150.025,150.05,149.995,150.015,226600000.0
2009-11-17 17:18:00,150.005,150.005,149.935,149.97,266100000.0
2009-11-17 17:19:00,149.97,150.015,149.965,150.005,144600000.0
2009-11-17 17:20:00,150.01,150.055,149.985,150.03,213800000.0
2009-11-17 17:21:00,150.03,150.075,150.025,150.055,203100000.0
2009-11-17 17:22:00,150.05,150.065,150.025,150.045,266800000.0
2009-11-17 17:23:00,150.045,150.075,150.045,150.075,170300000.0
2009-11-17 17:24:00,150.075,150.075,150.045,150.045,229300000.0
2009-11-17 17:25:00,150.045,150.065,150.005,150.005,249900000.0
2009-11-17 17:26:00,150.005,150.015,149.97,149.985,267300000.0
2009-11-17 17:27:00,149.985,150.015,149.985,149.985,221300000.0
2009-11-17 17:28:00,149.985,150.045,149.955,150.04,259600000.0
2009-11-17 17:29:00,150.045,150.055,150.025,150.025,250100000.0
2009-11-17 17:30:00,150.025,150.035,149.955,150.005,305800000.0
2009-11-17 17:31:00,150.015,150.065,149.995,150.01,296300000.0
2009-11-17 17:32:00,150.005,150.035,149.975,150.035,366000000.0
2009-11-17 17:33:00,150.035,150.065,150.005,150.01,277300000.0
2009-11-17 17:34:00,150.015,150.025,149.965,149.97,328500000.0
2009-11-17 17:35:00,149.97,149.975,149.905,149.925,279600000.0
2009-11-17 17:36:00,149.92,149.965,149.915,149.965,250200000.0
2009-11-17 17:37:00,149.965,150.005,149.965,149.975,321700000.0
2009-11-17 17:38:00,149.975,149.98,149.925,149.935,210100000.0
2009-11-17 17:39:00,149.925,149.925,149.855,149.885,412500000.0
2009-11-17 17:40:00,149.885,149.905,149.85,149.87,271300000.0
2009-11-17 17:41:00,149.875,149.88,149.81,149.825,460100000.0
2009-11-17 17:42:00,149.825,149.895,149.825,149.885,228300000.0
2009-11-17 17:43:00,149.885,149.895,149.875,149.885,247600000.0
2009-11-17 17:44:00,149.885,149.94,149.88,149.935,199200000.0
2009-11-17 17:45:00,149.925,149.98,149.905,149.975,216900000.0
2009-11-17 17:46:00,149.975,149.985,149.955,149.955,217500000.0
2009-11-17 17:47:00,149.965,150.09,149.955,150.07,316700000.0
2009-11-17 17:48:00,150.085,150.105,150.015,150.055,252000000.0
2009-11-17 17:49:00,150.055,150.065,150.01,150.045,230700000.0
2009-11-17 17:50:00,150.05,150.09,150.035,150.05,284700000.0
2009-11-17 17:51:00,150.05,150.16,150.035,150.16,357700000.0
2009-11-17 17:52:00,150.16,150.195,150.145,150.165,383400000.0
2009-11-17 17:53:00,150.165,150.215,150.11,150.11,296100000.0
2009-11-17 17:54:00,150.1,150.195,150.1,150.185,276400000.0
2009-11-17 17:55:00,150.185,150.205,150.165,150.165,270500000.0
2009-11-17 17:56:00,150.165,150.21,150.15,150.175,303200000.0
2009-11-17 17:57:00,150.175,150.19,150.145,150.175,255100000.0
2009-11-17 17:58:00,150.17,150.2,150.14,150.16,251400000.0
2009-11-17 17:59:00,150.145,150.205,150.1,150.125,321000000.0
2009-11-17 18:00:00,150.125,150.185,150.115,150.165,411400000.0
2009-11-17 18:01:00,150.165,150.185,150.145,150.185,259800000.0
2009-11-17 18:02:00,150.18,150.19,150.16,150.18,225000000.0
2009-11-17 18:03:00,150.18,150.23,150.18,150.2,133100000.0
2009-11-17 18:04:00,150.2,150.2,150.13,150.155,175800000.0
2009-11-17 18:05:00,150.15,150.175,150.14,150.165,231300000.0
2009-11-17 18:06:00,150.165,150.165,150.08,150.09,290600000.0
2009-11-17 18:07:00,150.09,150.135,150.06,150.125,264200000.0
2009-11-17 18:08:00,150.12,150.145,150.1,150.11,152300000.0
2009-11-17 18:09:00,150.115,150.155,150.1,150.145,212700000.0
2009-11-17 18:10:00,150.15,150.205,150.145,150.17,262100000.0
2009-11-17 18:11:00,150.17,150.17,150.12,150.125,278600000.0
2009-11-17 18:12:00,150.125,150.145,150.09,150.125,209800000.0
2009-11-17 18:13:00,150.125,150.155,150.095,150.155,219000000.0
2009-11-17 18:14:00,150.155,150.16,150.125,150.145,138500000.0
2009-11-17 18:15:00,150.145,150.145,150.06,150.1,271800000.0
2009-11-17 18:16:00,150.08,150.105,150.08,150.085,234600000.0
2009-11-17 18:17:00,150.085,150.095,150.04,150.085,251199999.0
2009-11-17 18:18:00,150.085,150.085,150.03,150.045,636500000.0
2009-11-17 18:19:00,150.045,150.045,150.02,150.045,648500000.0
2009-11-17 18:20:00,150.045,150.085,150.045,150.065,175600000.0
2009-11-17 18:21:00,150.065,150.105,150.055,150.105,199200000.0
2009-11-17 18:22:00,150.105,150.145,150.095,150.135,226100000.0
2009-11-17 18:23:00,150.125,150.135,150.045,150.05,316900000.0
2009-11-17 18:24:00,150.05,150.06,150.035,150.045,259600000.0
2009-11-17 18:25:00,150.045,150.045,150.005,150.015,200300000.0
2009-11-17 18:26:00,150.015,150.055,149.965,150.02,292100000.0
2009-11-17 18:27:00,150.015,150.03,149.995,150.015,185200000.0
2009-11-17 18:28:00,150.01,150.025,149.985,149.985,179100000.0
2009-11-17 18:29:00,149.98,150.075,149.975,150.065,277500000.0
2009-11-17 18:30:00,150.065,150.065,150.0,150.005,199000000.0
2009-11-17 18:31:00,150.005,150.005,149.965,149.985,174700000.0
2009-11-17 18:32:00,149.995,150.0,149.905,149.925,607300000.0
2009-11-17 18:33:00,149.92,149.935,149.855,149.895,184500000.0
2009-11-17 18:34:00,149.895,149.93,149.885,149.925,216800000.0
2009-11-17 18:35:00,149.915,149.995,149.915,149.975,169900000.0
2009-11-17 18:36:00,149.975,150.015,149.945,149.945,183200000.0
2009-11-17 18:37:00,149.945,149.945,149.905,149.905,105900000.0
2009-11-17 18:38:00,149.905,149.915,149.875,149.905,135700000.0
2009-11-17 18:39:00,149.905,149.925,149.905,149.905,253400000.0
2009-11-17 18:40:00,149.905,149.92,149.865,149.87,250200000.0
2009-11-17 18:41:00,149.88,149.895,149.865,149.895,151700000.0
2009-11-17 18:42:00,149.895,149.96,149.895,149.96,149800000.0
2009-11-17 18:43:00,149.96,149.97,149.945,149.95,195600000.0
2009-11-17 18:44:00,149.95,149.955,149.915,149.915,179200000.0
2009-11-17 18:45:00,149.915,149.915,149.865,149.875,129500000.0
2009-11-17 18:46:00,149.875,149.895,149.845,149.845,309000000.0
2009-11-17 18:47:00,149.845,149.895,149.835,149.895,351500000.0
2009-11-17 18:48:00,149.895,149.915,149.875,149.885,248300000.0
2009-11-17 18:49:00,149.885,149.92,149.885,149.91,368200000.0
2009-11-17 18:50:00,149.91,149.97,149.905,149.945,223600000.0
2009-11-17 18:51:00,149.955,149.965,149.935,149.945,177100000.0
2009-11-17 18:52:00,149.945,149.995,149.935,149.975,276500000.0
2009-11-17 18:53:00,149.975,149.985,149.94,149.945,194400000.0
2009-11-17 18:54:00,149.935,149.95,149.9,149.94,153800000.0
2009-11-17 18:55:00,149.935,149.95,149.905,149.915,198300000.0
2009-11-17 18:56:00,149.915,149.99,149.915,149.975,179000000.0
2009-11-17 18:57:00,149.965,149.99,149.875,149.895,255600000.0
2009-11-17 18:58:00,149.895,149.985,149.885,149.955,261500000.0
2009-11-17 18:59:00,149.955,149.955,149.905,149.915,180400000.0
2009-11-17 19:00:00,149.915,149.925,149.855,149.895,145600000.0
2009-11-17 19:01:00,149.885,149.895,149.865,149.865,175200000.0
2009-11-17 19:02:00,149.865,149.865,149.775,149.795,213000000.0
2009-11-17 19:03:00,149.795,149.805,149.77,149.785,119200000.0
2009-11-17 19:04:00,149.775,149.87,149.765,149.845,197600000.0
2009-11-17 19:05:00,149.845,149.855,149.83,149.855,116800000.0
2009-11-17 19:06:00,149.855,149.855,149.815,149.825,153500000.0
2009-11-17 19:07:00,149.825,149.885,149.825,149.865,244500000.0
2009-11-17 19:08:00,149.87,149.895,149.86,149.885,164600000.0
2009-11-17 19:09:00,149.885,149.895,149.87,149.88,147700000.0
2009-11-17 19:10:00,149.875,149.875,149.845,149.865,112900000.0
2009-11-17 19:11:00,149.865,149.87,149.8,149.835,286100000.0
2009-11-17 19:12:00,149.835,149.85,149.8,149.805,250600000.0
2009-11-17 19:13:00,149.805,149.855,149.805,149.835,187100000.0
2009-11-17 19:14:00,149.835,149.86,149.825,149.845,266300000.0
2009-11-17 19:15:00,149.855,149.9,149.855,149.885,113000000.0
2009-11-17 19:16:00,149.885,149.905,149.87,149.9,144000000.0
2009-11-17 19:17:00,149.9,149.905,149.875,149.885,165300000.0
2009-11-17 19:18:00,149.895,149.905,149.875,149.885,181100000.0
2009-11-17 19:19:00,149.895,149.905,149.875,149.895,112000000.0
2009-11-17 19:20:00,149.895,149.91,149.89,149.91,33300000.0
2009-11-17 19:21:00,149.91,149.935,149.91,149.925,118100000.0
2009-11-17 19:22:00,149.925,149.95,149.9,149.95,177600000.0
2009-11-17 19:23:00,149.94,149.95,149.895,149.905,154000000.0
2009-11-17 19:24:00,149.905,149.965,149.9,149.955,169200000.0
2009-11-17 19:25:00,149.95,150.0,149.945,149.985,260400000.0
2009-11-17 19:26:00,149.985,150.005,149.95,149.965,141600000.0
2009-11-17 19:27:00,149.96,149.965,149.895,149.895,213500000.0
2009-11-17 19:28:00,149.895,149.905,149.865,149.865,421500000.0
2009-11-17 19:29:00,149.865,149.925,149.85,149.905,173000000.0
2009-11-17 19:30:00,149.905,149.935,149.885,149.925,175800000.0
2009-11-17 19:31:00,149.925,149.955,149.925,149.945,135300000.0
2009-11-17 19:32:00,149.945,149.99,149.945,149.955,151900000.0
2009-11-17 19:33:00,149.955,149.985,149.955,149.975,119400000.0
2009-11-17 19:34:00,149.98,150.02,149.975,150.02,210500000.0
2009-11-17 19:35:00,150.015,150.025,149.975,149.975,170400000.0
2009-11-17 19:36:00,149.975,149.995,149.96,149.965,97200000.0
2009-11-17 19:37:00,149.965,149.975,149.935,149.955,145500000.0
2009-11-17 19:38:00,149.955,149.985,149.955,149.975,154700000.0
2009-11-17 19:39:00,149.98,150.0,149.965,149.965,79500000.0
2009-11-17 19:40:00,149.965,149.965,149.95,149.965,66500000.0
2009-11-17 19:41:00,149.97,149.975,149.935,149.935,74800000.0
2009-11-17 19:42:00,149.93,149.98,149.93,149.975,143000000.0
2009-11-17 19:43:00,149.975,149.99,149.935,149.945,167400000.0
2009-11-17 19:44:00,149.935,149.95,149.915,149.925,114200000.0
2009-11-17 19:45:00,149.915,149.935,149.905,149.925,98400000.0
2009-11-17 19:46:00,149.925,149.945,149.925,149.935,155800000.0
2009-11-17 19:47:00,149.935,149.955,149.925,149.955,162600000.0
2009-11-17 19:48:00,149.955,149.955,149.935,149.945,82700000.0
2009-11-17 19:49:00,149.935,149.935,149.915,149.915,144800000.0
2009-11-17 19:50:00,149.91,149.955,149.905,149.955,171700000.0
2009-11-17 19:51:00,149.955,149.955,149.89,149.905,137800000.0
2009-11-17 19:52:00,149.905,149.915,149.905,149.905,75500000.0
2009-11-17 19:53:00,149.905,149.92,149.9,149.915,68400000.0
2009-11-17 19:54:00,149.915,149.935,149.915,149.915,108400000.0
2009-11-17 19:55:00,149.925,149.945,149.91,149.915,140400000.0
2009-11-17 19:56:00,149.915,149.915,149.895,149.905,195500000.0
2009-11-17 19:57:00,149.905,149.905,149.89,149.905,279100001.0
2009-11-17 19:58:00,149.905,149.905,149.895,149.895,64000000.0
2009-11-17 19:59:00,149.895,149.9,149.895,149.895,235700000.0
2009-11-17 20:00:00,149.905,149.905,149.835,149.88,105900000.0
2009-11-17 20:01:00,149.88,149.895,149.845,149.855,156800000.0
2009-11-17 20:02:00,149.855,149.865,149.85,149.855,74900000.0
2009-11-17 20:03:00,149.855,149.875,149.83,149.875,218400000.0
2009-11-17 20:04:00,149.875,149.875,149.855,149.855,108600000.0
2009-11-17 20:05:00,149.855,149.855,149.815,149.815,125600000.0
2009-11-17 20:06:00,149.805,149.835,149.805,149.825,161400000.0
2009-11-17 20:07:00,149.825,149.94,149.825,149.94,225600000.0
2009-11-17 20:08:00,149.95,149.96,149.935,149.935,90100000.0
2009-11-17 20:09:00,149.935,149.935,149.925,149.925,90000000.0
2009-11-17 20:10:00,149.925,149.935,149.925,149.935,60300000.0
2009-11-17 20:11:00,149.935,149.955,149.935,149.955,53600000.0
2009-11-17 20:12:00,149.955,149.995,149.955,149.995,177800000.0
2009-11-17 20:13:00,150.0,150.035,149.99,150.025,132700000.0
2009-11-17 20:14:00,150.025,150.055,150.025,150.045,64400000.0
2009-11-17 20:15:00,150.045,150.05,149.965,150.02,290600000.0
2009-11-17 20:16:00,150.02,150.045,150.02,150.035,76600000.0
2009-11-17 20:17:00,150.035,150.045,150.015,150.02,79700000.0
2009-11-17 20:18:00,150.02,150.02,149.965,149.985,80300000.0
2009-11-17 20:19:00,149.985,150.01,149.985,150.005,66400000.0
2009-11-17 20:20:00,150.005,150.02,149.985,150.01,91600000.0
2009-11-17 20:21:00,150.01,150.01,149.865,149.87,339200000.0
2009-11-17 20:22:00,149.87,149.945,149.865,149.945,201000000.0
2009-11-17 20:23:00,149.945,149.965,149.91,149.915,123200000.0
2009-11-17 20:24:00,149.915,149.955,149.905,149.955,158000000.0
2009-11-17 20:25:00,149.955,149.98,149.955,149.965,206200000.0
2009-11-17 20:26:00,149.965,149.97,149.955,149.955,115800000.0
2009-11-17 20:27:00,149.955,149.97,149.945,149.945,113000000.0
2009-11-17 20:28:00,149.945,149.95,149.935,149.935,55800000.0
2009-11-17 20:29:00,149.935,149.95,149.935,149.935,81700000.0
2009-11-17 20:30:00,149.935,149.955,149.925,149.95,119600000.0
2009-11-17 20:31:00,149.955,149.955,149.945,149.945,41800000.0
2009-11-17 20:32:00,149.945,149.975,149.945,149.95,34100000.0
2009-11-17 20:33:00,149.955,149.955,149.925,149.925,45500000.0
2009-11-17 20:34:00,149.93,149.93,149.885,149.89,155200000.0
2009-11-17 20:35:00,149.89,149.905,149.88,149.9,252800000.0
2009-11-17 20:36:00,149.905,149.915,149.905,149.915,89600000.0
2009-11-17 20:37:00,149.915,149.915,149.895,149.895,92600000.0
2009-11-17 20:38:00,149.89,149.9,149.865,149.875,143500000.0
2009-11-17 20:39:00,149.875,149.905,149.87,149.885,313900000.0
2009-11-17 20:40:00,149.885,149.92,149.885,149.915,165000000.0
2009-11-17 20:41:00,149.915,149.93,149.915,149.925,160500000.0
2009-11-17 20:42:00,149.925,149.935,149.915,149.925,135000000.0
2009-11-17 20:43:00,149.925,149.925,149.875,149.875,139400000.0
2009-11-17 20:44:00,149.875,149.925,149.875,149.9,230400000.0
2009-11-17 20:45:00,149.905,149.925,149.895,149.905,213300000.0
2009-11-17 20:46:00,149.92,149.92,149.905,149.92,78900000.0
2009-11-17 20:47:00,149.92,149.94,149.88,149.88,214100000.0
2009-11-17 20:48:00,149.88,149.9,149.845,149.885,204800000.0
2009-11-17 20:49:00,149.89,149.93,149.89,149.895,256900000.0
2009-11-17 20:50:00,149.905,149.915,149.895,149.905,118400000.0
2009-11-17 20:51:00,149.91,149.91,149.82,149.835,240600000.0
2009-11-17 20:52:00,149.845,149.86,149.825,149.855,144100000.0
2009-11-17 20:53:00,149.855,149.935,149.85,149.915,180000000.0
2009-11-17 20:54:00,149.915,149.955,149.91,149.915,127200000.0
2009-11-17 20:55:00,149.915,149.925,149.9,149.92,172700000.0
2009-11-17 20:56:00,149.92,149.92,149.865,149.865,138700000.0
2009-11-17 20:57:00,149.865,149.865,149.805,149.815,129100000.0
2009-11-17 20:58:00,149.815,149.855,149.795,149.83,161100000.0
2009-11-17 20:59:00,149.83,149.84,149.825,149.84,119800000.0
2009-11-17 21:00:00,149.845,149.86,149.835,149.84,106800000.0
2009-11-17 21:01:00,149.835,149.91,149.825,149.905,188300000.0
2009-11-17 21:02:00,149.905,149.92,149.885,149.915,215300000.0
2009-11-17 21:03:00,149.91,149.92,149.9,149.91,103800000.0
2009-11-17 21:04:00,149.91,149.915,149.91,149.915,25100000.0
2009-11-17 21:05:00,149.915,149.955,149.905,149.945,189700000.0
2009-11-17 21:06:00,149.945,149.955,149.93,149.93,70800000.0
2009-11-17 21:07:00,149.93,149.94,149.885,149.89,157400000.0
2009-11-17 21:08:00,149.89,149.925,149.89,149.915,286400000.0
2009-11-17 21:09:00,149.915,149.925,149.9,149.915,123500000.0
2009-11-17 21:10:00,149.92,149.94,149.905,149.915,170200000.0
2009-11-17 21:11:00,149.915,149.955,149.915,149.92,115200000.0
2009-11-17 21:12:00,149.92,149.98,149.92,149.98,247400000.0
2009-11-17 21:13:00,149.98,149.99,149.965,149.985,117800000.0
2009-11-17 21:14:00,149.985,149.99,149.945,149.98,182900000.0
2009-11-17 21:15:00,149.98,149.98,149.935,149.945,198300000.0
2009-11-17 21:16:00,149.95,149.985,149.945,149.955,183000000.0
2009-11-17 21:17:00,149.955,149.97,149.925,149.96,247700000.0
2009-11-17 21:18:00,149.96,149.98,149.955,149.975,164900000.0
2009-11-17 21:19:00,149.97,149.985,149.915,149.925,138200000.0
2009-11-17 21:20:00,149.92,149.97,149.915,149.955,193400000.0
2009-11-17 21:21:00,149.965,149.97,149.935,149.935,91600000.0
2009-11-17 21:22:00,149.935,149.945,149.925,149.94,76400000.0
2009-11-17 21:23:00,149.935,149.96,149.935,149.95,91300000.0
2009-11-17 21:24:00,149.945,149.945,149.92,149.925,119400000.0
2009-11-17 21:25:00,149.93,149.93,149.92,149.925,45900000.0
2009-11-17 21:26:00,149.925,149.925,149.885,149.885,93400000.0
2009-11-17 21:27:00,149.885,149.89,149.87,149.885,115000000.0
2009-11-17 21:28:00,149.885,149.895,149.875,149.895,128600000.0
2009-11-17 21:29:00,149.9,149.905,149.895,149.895,108200000.0
2009-11-17 21:30:00,149.895,149.905,149.895,149.895,113200000.0
2009-11-17 21:31:00,149.895,149.92,149.895,149.915,119400000.0
2009-11-17 21:32:00,149.91,149.935,149.905,149.935,117600000.0
2009-11-17 21:33:00,149.935,149.945,149.925,149.925,153100000.0
2009-11-17 21:34:00,149.925,149.94,149.925,149.94,169600000.0
2009-11-17 21:35:00,149.945,149.965,149.945,149.95,143600000.0
2009-11-17 21:36:00,149.96,149.965,149.955,149.965,15000000.0
2009-11-17 21:37:00,149.965,149.965,149.935,149.935,83400000.0
2009-11-17 21:38:00,149.935,149.935,149.915,149.93,148400000.0
2009-11-17 21:39:00,149.93,149.94,149.93,149.935,45000000.0
2009-11-17 21:40:00,149.94,149.95,149.925,149.935,82000000.0
2009-11-17 21:41:00,149.93,149.945,149.925,149.94,112400000.0
2009-11-17 21:42:00,149.94,149.965,149.905,149.955,209700000.0
2009-11-17 21:43:00,149.955,149.965,149.935,149.945,166500000.0
2009-11-17 21:44:00,149.945,149.95,149.91,149.935,160400000.0
2009-11-17 21:45:00,149.935,149.945,149.895,149.9,125500000.0
2009-11-17 21:46:00,149.9,149.915,149.885,149.885,145200000.0
2009-11-17 21:47:00,149.885,149.9,149.87,149.89,79100000.0
2009-11-17 21:48:00,149.88,149.89,149.875,149.89,130600000.0
2009-11-17 21:49:00,149.89,149.9,149.89,149.9,70000000.0
2009-11-17 21:50:00,149.905,149.92,149.89,149.895,154700000.0
2009-11-17 21:51:00,149.895,149.92,149.88,149.915,182400000.0
2009-11-17 21:52:00,149.915,149.92,149.905,149.915,116300000.0
2009-11-17 21:53:00,149.91,149.94,149.91,149.94,95800000.0
2009-11-17 21:54:00,149.94,149.94,149.915,149.935,213900000.0
2009-11-17 21:55:00,149.935,149.96,149.91,149.91,244300000.0
2009-11-17 21:56:00,149.905,149.945,149.905,149.925,398400000.0
2009-11-17 21:57:00,149.925,149.935,149.925,149.925,202100000.0
2009-11-17 21:58:00,149.925,149.93,149.925,149.925,87100000.0
2009-11-17 21:59:00,149.93,149.975,149.93,149.975,206200000.0
2009-11-17 22:00:00,149.975,150.01,149.97,149.975,146500000.0
2009-11-17 22:01:00,149.975,150.0,149.965,149.995,79800000.0
2009-11-17 22:02:00,149.995,150.0,149.975,149.985,89400000.0
2009-11-17 22:03:00,149.975,150.0,149.975,150.0,66000000.0
2009-11-17 22:04:00,150.005,150.015,149.995,149.995,122100000.0
2009-11-17 22:05:00,149.995,150.015,149.995,150.015,108000000.0
2009-11-17 22:06:00,150.015,150.045,150.015,150.025,97800000.0
2009-11-17 22:07:00,150.025,150.065,150.025,150.065,217900000.0
2009-11-17 22:08:00,150.065,150.065,150.055,150.065,37700000.0
2009-11-17 22:09:00,150.065,150.085,150.045,150.075,149500000.0
2009-11-17 22:10:00,150.07,150.075,150.045,150.065,73700000.0
2009-11-17 22:11:00,150.07,150.08,150.055,150.075,54000000.0
2009-11-17 22:12:00,150.075,150.085,150.065,150.08,110600000.0
2009-11-17 22:13:00,150.075,150.075,150.055,150.055,80900000.0
2009-11-17 22:14:00,150.055,150.055,150.045,150.045,98200000.0
2009-11-17 22:15:00,150.045,150.05,150.04,150.05,236200000.0
2009-11-17 22:16:00,150.05,150.05,150.005,150.04,135000000.0
2009-11-17 22:17:00,150.035,150.06,150.025,150.06,54500000.0
2009-11-17 22:18:00,150.06,150.06,150.045,150.05,33000000.0
2009-11-17 22:19:00,150.045,150.055,150.045,150.05,36000000.0
2009-11-17 22:20:00,150.055,150.065,150.045,150.045,37200000.0
2009-11-17 22:21:00,150.045,150.06,150.045,150.06,45100000.0
2009-11-17 22:22:00,150.055,150.065,150.055,150.065,41500000.0
2009-11-17 22:23:00,150.06,150.085,150.06,150.085,100200000.0
2009-11-17 22:24:00,150.075,150.075,150.055,150.065,82500000.0
2009-11-17 22:25:00,150.065,150.08,150.065,150.08,52200000.0
2009-11-17 22:26:00,150.08,150.08,150.065,150.07,77700000.0
2009-11-17 22:27:00,150.065,150.075,150.05,150.06,121600000.0
2009-11-17 22:28:00,150.055,150.075,150.035,150.035,58400000.0
2009-11-17 22:29:00,150.035,150.045,150.02,150.025,127100000.0
2009-11-17 22:30:00,150.025,150.04,150.015,150.04,96600000.0
2009-11-17 22:31:00,150.05,150.06,150.05,150.05,22400000.0
2009-11-17 22:32:00,150.05,150.07,150.03,150.07,159500000.0
2009-11-17 22:33:00,150.07,150.07,150.025,150.035,108000000.0
2009-11-17 22:34:00,150.035,150.055,150.025,150.025,82000000.0
2009-11-17 22:35:00,150.025,150.025,150.015,150.015,63400000.0
2009-11-17 22:36:00,150.015,150.015,150.005,150.005,141500000.0
2009-11-17 22:37:00,150.005,150.04,150.005,150.035,220700000.0
2009-11-17 22:38:00,150.03,150.07,150.03,150.065,72700000.0
2009-11-17 22:39:00,150.065,150.07,150.055,150.065,24500000.0
2009-11-17 22:40:00,150.05,150.075,150.045,150.065,80800000.0
2009-11-17 22:41:00,150.055,150.085,150.045,150.08,53800000.0
2009-11-17 22:42:00,150.08,150.115,150.08,150.105,73900000.0
2009-11-17 22:43:00,150.105,150.125,150.1,150.12,52100000.0
2009-11-17 22:44:00,150.125,150.15,150.125,150.14,111100000.0
2009-11-17 22:45:00,150.14,150.14,150.125,150.135,85400000.0
2009-11-17 22:46:00,150.125,150.155,150.12,150.155,69900000.0
2009-11-17 22:47:00,150.16,150.17,150.125,150.125,170700000.0
2009-11-17 22:48:00,150.125,150.17,150.125,150.16,165300000.0
2009-11-17 22:49:00,150.175,150.205,150.155,150.195,170900000.0
2009-11-17 22:50:00,150.195,150.225,150.13,150.155,165600000.0
2009-11-17 22:51:00,150.165,150.185,150.15,150.165,109100000.0
2009-11-17 22:52:00,150.16,150.19,150.15,150.19,60400000.0
2009-11-17 22:53:00,150.185,150.195,150.175,150.18,45600000.0
2009-11-17 22:54:00,150.18,150.18,150.145,150.145,69000000.0
2009-11-17 22:55:00,150.145,150.145,150.095,150.105,114500000.0
2009-11-17 22:56:00,150.105,150.12,150.095,150.11,160300000.0
2009-11-17 22:57:00,150.11,150.125,150.11,150.12,83300000.0
2009-11-17 22:58:00,150.135,150.135,150.125,150.135,110800000.0
2009-11-17 22:59:00,150.135,150.15,150.135,150.145,50400000.0
2009-11-17 23:00:00,150.15,150.155,150.1,150.11,77800000.0
2009-11-17 23:01:00,150.11,150.145,150.105,150.13,67700000.0
2009-11-17 23:02:00,150.13,150.155,150.125,150.155,84600000.0
2009-11-17 23:03:00,150.145,150.155,150.115,150.14,64100000.0
2009-11-17 23:04:00,150.135,150.145,150.11,150.115,100600000.0
2009-11-17 23:05:00,150.115,150.14,150.115,150.12,91200000.0
2009-11-17 23:06:00,150.12,150.14,150.11,150.125,60700000.0
2009-11-17 23:07:00,150.115,150.13,150.105,150.115,52600000.0
2009-11-17 23:08:00,150.12,150.135,150.115,150.135,25600000.0
2009-11-17 23:09:00,150.125,150.14,150.11,150.115,32900000.0
2009-11-17 23:10:00,150.115,150.115,150.09,150.095,61000000.0
2009-11-17 23:11:00,150.1,150.11,150.095,150.11,38200000.0
2009-11-17 23:12:00,150.11,150.125,150.095,150.115,90300000.0
2009-11-17 23:13:00,150.12,150.125,150.105,150.115,27000000.0
2009-11-17 23:14:00,150.115,150.14,150.11,150.12,37200000.0
2009-11-17 23:15:00,150.12,150.165,150.115,150.165,102200000.0
2009-11-17 23:16:00,150.16,150.185,150.14,150.16,35400000.0
2009-11-17 23:17:00,150.16,150.21,150.16,150.205,35000000.0
2009-11-17 23:18:00,150.205,150.205,150.175,150.18,82200000.0
2009-11-17 23:19:00,150.18,150.195,150.175,150.195,117800000.0
2009-11-17 23:20:00,150.19,150.195,150.16,150.17,45600000.0
2009-11-17 23:21:00,150.165,150.21,150.165,150.18,109300000.0
2009-11-17 23:22:00,150.19,150.21,150.19,150.195,44500000.0
2009-11-17 23:23:00,150.195,150.2,150.175,150.185,34000000.0
2009-11-17 23:24:00,150.18,150.195,150.17,150.19,128800000.0
2009-11-17 23:25:00,150.19,150.19,150.175,150.18,47600000.0
2009-11-17 23:26:00,150.18,150.18,150.175,150.18,13200000.0
2009-11-17 23:27:00,150.19,150.195,150.15,150.165,23700000.0
2009-11-17 23:28:00,150.175,150.18,150.175,150.18,5700000.0
2009-11-17 23:29:00,150.18,150.185,150.17,150.18,31000000.0
2009-11-17 23:30:00,150.18,150.18,150.165,150.18,87900000.0
2009-11-17 23:31:00,150.18,150.18,150.125,150.13,93000000.0
2009-11-17 23:32:00,150.13,150.13,150.105,150.11,94800000.0
2009-11-17 23:33:00,150.11,150.11,150.1,150.1,112700000.0
2009-11-17 23:34:00,150.1,150.115,150.1,150.11,20300000.0
2009-11-17 23:35:00,150.11,150.115,150.105,150.105,49100000.0
2009-11-17 23:36:00,150.105,150.11,150.1,150.11,51500000.0
2009-11-17 23:37:00,150.1,150.11,150.1,150.105,32000000.0
2009-11-17 23:38:00,150.105,150.12,150.1,150.115,31100000.0
2009-11-17 23:39:00,150.115,150.13,150.095,150.125,73400000.0
2009-11-17 23:40:00,150.12,150.135,150.095,150.11,102500000.0
2009-11-17 23:41:00,150.1,150.11,150.095,150.1,93200000.0
2009-11-17 23:42:00,150.1,150.12,150.1,150.115,91700000.0
2009-11-17 23:43:00,150.11,150.11,150.07,150.085,94300000.0
2009-11-17 23:44:00,150.085,150.09,150.085,150.085,61000000.0
2009-11-17 23:45:00,150.075,150.095,150.055,150.055,133300000.0
2009-11-17 23:46:00,150.06,150.08,150.06,150.07,141400000.0
2009-11-17 23:47:00,150.075,150.09,150.075,150.075,82900000.0
2009-11-17 23:48:00,150.075,150.075,150.065,150.07,49300000.0
2009-11-17 23:49:00,150.08,150.08,150.07,150.07,35400000.0
2009-11-17 23:50:00,150.045,150.065,150.03,150.035,53000000.0
2009-11-17 23:51:00,150.035,150.035,150.035,150.035,11400000.0
2009-11-17 23:52:00,150.03,150.045,150.03,150.045,17400000.0
2009-11-17 23:53:00,150.045,150.045,150.045,150.045,2000000.0
2009-11-17 23:54:00,150.045,150.08,150.035,150.055,65200000.0
2009-11-17 23:55:00,150.045,150.05,150.045,150.05,92800000.0
2009-11-17 23:56:00,150.05,150.07,150.05,150.055,144200000.0
2009-11-17 23:57:00,150.065,150.065,150.065,150.065,25000000.0
2009-11-17 23:58:00,150.065,150.065,150.04,150.04,141800000.0
2009-11-17 23:59:00,150.04,150.045,150.015,150.025,136000000.0
2009-11-18 00:00:00,150.025,150.025,150.01,150.015,38000000.0
2009-11-18 00:01:00,150.01,150.045,150.005,150.045,45000000.0
2009-11-18 00:02:00,150.04,150.045,150.025,150.045,11000000.0
2009-11-18 00:03:00,150.045,150.09,150.04,150.09,39800000.0
2009-11-18 00:04:00,150.095,150.12,150.075,150.085,42000000.0
2009-11-18 00:05:00,150.09,150.15,150.09,150.125,16000000.0
2009-11-18 00:06:00,150.125,150.135,150.09,150.125,8000000.0
2009-11-18 00:07:00,150.12,150.125,150.12,150.125,2000000.0
2009-11-18 00:08:00,150.11,150.145,150.11,150.145,7000000.0
2009-11-18 00:09:00,150.145,150.145,150.13,150.13,4000000.0
2009-11-18 00:10:00,150.105,150.16,150.105,150.115,8100000.0
2009-11-18 00:11:00,150.115,150.14,150.11,150.135,8000000.0
2009-11-18 00:12:00,150.145,150.16,150.145,150.155,6000000.0
2009-11-18 00:13:00,150.14,150.15,150.14,150.15,6000000.0
2009-11-18 00:14:00,150.155,150.155,150.14,150.14,2900000.0
2009-11-18 00:15:00,150.14,150.145,150.135,150.145,9400000.0
2009-11-18 00:16:00,150.14,150.18,150.14,150.17,8200000.0
2009-11-18 00:17:00,150.17,150.17,150.125,150.16,14400000.0
2009-11-18 00:18:00,150.15,150.16,150.145,150.15,20000000.0
2009-11-18 00:19:00,150.155,150.155,150.145,150.145,8000000.0
2009-11-18 00:20:00,150.096,150.127,150.071,150.103,40200000.0
2009-11-18 00:21:00,150.089,150.117,150.062,150.097,104400000.0
2009-11-18 00:22:00,150.103,150.121,150.093,150.12,115300000.0
2009-11-18 00:23:00,150.113,150.136,150.088,150.113,117300000.0
2009-11-18 00:24:00,150.122,150.122,150.074,150.106,88100000.0
2009-11-18 00:25:00,150.109,150.131,150.075,150.131,135400000.0
2009-11-18 00:26:00,150.145,150.145,150.117,150.127,44400000.0
2009-11-18 00:27:00,150.136,150.138,150.094,150.105,93200000.0
2009-11-18 00:28:00,150.125,150.154,150.088,150.129,94200000.0
2009-11-18 00:29:00,150.133,150.14,150.107,150.135,80200000.0
2009-11-18 00:30:00,150.143,150.169,150.113,150.139,100800000.0
2009-11-18 00:31:00,150.102,150.115,150.071,150.09,147900000.0
2009-11-18 00:32:00,150.1,150.125,150.045,150.084,74400000.0
2009-11-18 00:33:00,150.086,150.086,150.003,150.033,80100000.0
2009-11-18 00:34:00,150.041,150.08,150.003,150.027,114900000.0
2009-11-18 00:35:00,150.031,150.093,150.016,150.063,81800000.0
2009-11-18 00:36:00,150.062,150.079,150.025,150.039,119900000.0
2009-11-18 00:37:00,150.065,150.073,150.039,150.064,96600000.0
2009-11-18 00:38:00,150.022,150.104,150.022,150.058,97900000.0
2009-11-18 00:39:00,150.065,150.103,150.037,150.076,135000000.0
2009-11-18 00:40:00,150.09,150.115,150.073,150.103,103300000.0
2009-11-18 00:41:00,150.078,150.101,150.008,150.008,99000000.0
2009-11-18 00:42:00,150.036,150.058,150.014,150.046,153700000.0
2009-11-18 00:43:00,150.055,150.055,150.023,150.035,174800000.0
2009-11-18 00:44:00,150.048,150.048,150.016,150.033,75600000.0
2009-11-18 00:45:00,150.025,150.039,150.011,150.013,89800000.0
2009-11-18 00:46:00,150.028,150.047,150.003,150.013,136600000.0
2009-11-18 00:47:00,150.045,150.051,150.012,150.022,50800000.0
2009-11-18 00:48:00,150.043,150.072,150.025,150.066,71000000.0
2009-11-18 00:49:00,150.069,150.083,150.04,150.066,97900000.0
2009-11-18 00:50:00,150.058,150.059,150.024,150.048,108400000.0
2009-11-18 00:51:00,150.044,150.104,150.044,150.064,121500000.0
2009-11-18 00:52:00,150.075,150.105,150.07,150.07,89500000.0
2009-11-18 00:53:00,150.072,150.083,150.067,150.076,87600000.0
2009-11-18 00:54:00,150.061,150.1,150.053,150.072,169600000.0
2009-11-18 00:55:00,150.085,150.103,150.06,150.096,134600000.0
2009-11-18 00:56:00,150.095,150.128,150.067,150.077,80100000.0
2009-11-18 00:57:00,150.055,150.115,150.046,150.09,127300000.0
2009-11-18 00:58:00,150.06,150.093,150.04,150.063,165700000.0
2009-11-18 00:59:00,150.09,150.09,150.073,150.085,108100000.0
2009-11-18 01:00:00,150.073,150.117,150.057,150.08,111800000.0
2009-11-18 01:01:00,150.095,150.105,150.066,150.087,57900000.0
2009-11-18 01:02:00,150.074,150.098,150.044,150.084,116300000.0
2009-11-18 01:03:00,150.058,150.109,150.043,150.09,128600000.0
2009-11-18 01:04:00,150.097,150.166,150.045,150.134,224700000.0
2009-11-18 01:05:00,150.153,150.16,150.088,150.092,184100000.0
2009-11-18 01:06:00,150.118,150.118,150.068,150.081,91000000.0
2009-11-18 01:07:00,150.098,150.105,150.055,150.072,81200000.0
2009-11-18 01:08:00,150.077,150.138,150.069,150.096,88800000.0
2009-11-18 01:09:00,150.112,150.115,150.069,150.101,170000000.0
2009-11-18 01:10:00,150.105,150.127,150.075,150.111,220500000.0
2009-11-18 01:11:00,150.108,150.137,150.082,150.108,156500000.0
2009-11-18 01:12:00,150.113,150.14,150.103,150.103,38400000.0
2009-11-18 01:13:00,150.099,150.12,150.094,150.094,67700000.0
2009-11-18 01:14:00,150.114,150.138,150.088,150.122,101200000.0
2009-11-18 01:15:00,150.098,150.182,150.098,150.13,70800000.0
2009-11-18 01:16:00,150.127,150.134,150.106,150.109,47000000.0
2009-11-18 01:17:00,150.119,150.144,150.1,150.119,53900000.0
2009-11-18 01:18:00,150.122,150.144,150.084,150.084,68300000.0
2009-11-18 01:19:00,150.089,150.132,150.072,150.132,80000000.0
2009-11-18 01:20:00,150.092,150.138,150.092,150.122,71700000.0
2009-11-18 01:21:00,150.128,150.131,150.089,150.12,172600000.0
2009-11-18 01:22:00,150.106,150.13,150.091,150.116,193000000.0
2009-11-18 01:23:00,150.11,150.124,150.093,150.099,138100000.0
2009-11-18 01:24:00,150.095,150.112,150.066,150.084,225500000.0
2009-11-18 01:25:00,150.068,150.111,150.068,150.083,113100000.0
2009-11-18 01:26:00,150.08,150.095,150.067,150.083,100600000.0
2009-11-18 01:27:00,150.063,150.085,150.051,150.063,73200000.0
2009-11-18 01:28:00,150.085,150.098,150.044,150.085,127100000.0
2009-11-18 01:29:00,150.05,150.101,150.042,150.081,189900000.0
2009-11-18 01:30:00,150.073,150.103,150.051,150.092,86300000.0
2009-11-18 01:31:00,150.073,150.097,150.066,150.075,33300000.0
2009-11-18 01:32:00,150.053,150.076,150.012,150.043,90000000.0
2009-11-18 01:33:00,150.038,150.063,150.003,150.017,127500000.0
2009-11-18 01:34:00,150.007,150.079,149.987,150.053,42800000.0
2009-11-18 01:35:00,150.049,150.064,150.015,150.043,62800000.0
2009-11-18 01:36:00,150.014,150.04,149.984,149.992,133700000.0
2009-11-18 01:37:00,150.015,150.024,149.991,149.995,54500000.0
2009-11-18 01:38:00,150.025,150.04,150.007,150.014,66600000.0
2009-11-18 01:39:00,150.019,150.082,150.001,150.063,58400000.0
2009-11-18 01:40:00,150.046,150.078,149.994,150.002,57900000.0
2009-11-18 01:41:00,150.032,150.04,149.986,149.986,123800000.0
2009-11-18 01:42:00,149.999,150.036,149.989,150.024,146300000.0
2009-11-18 01:43:00,150.022,150.171,150.017,150.155,170400000.0
2009-11-18 01:44:00,150.145,150.155,150.095,150.112,91900000.0
2009-11-18 01:45:00,150.121,150.154,150.117,150.145,102900000.0
2009-11-18 01:46:00,150.142,150.177,150.121,150.15,49100000.0
2009-11-18 01:47:00,150.14,150.181,150.13,150.14,90200000.0
2009-11-18 01:48:00,150.155,150.155,150.105,150.119,79100000.0
2009-11-18 01:49:00,150.103,150.117,150.086,150.086,131100000.0
2009-11-18 01:50:00,150.106,150.123,150.081,150.089,227400000.0
2009-11-18 01:51:00,150.086,150.093,150.054,150.08,87100000.0
2009-11-18 01:52:00,150.079,150.093,150.052,150.068,130700000.0
2009-11-18 01:53:00,150.078,150.106,150.02,150.083,110700000.0
2009-11-18 01:54:00,150.075,150.116,150.075,150.105,163800000.0
2009-11-18 01:55:00,150.105,150.114,150.073,150.101,131000000.0
2009-11-18 01:56:00,150.092,150.103,150.074,150.088,120000000.0
2009-11-18 01:57:00,150.068,150.094,150.063,150.076,93400000.0
2009-11-18 01:58:00,150.07,150.094,150.06,150.081,126400000.0
2009-11-18 01:59:00,150.08,150.1,150.036,150.096,123000000.0
2009-11-18 02:00:00,150.104,150.104,150.091,150.094,10400000.0
2009-11-18 02:01:00,150.057,150.083,150.036,150.083,13200000.0
2009-11-18 02:02:00,150.057,150.09,150.027,150.082,14100000.0
2009-11-18 02:03:00,150.047,150.077,150.005,150.033,17400000.0
2009-11-18 02:04:00,150.045,150.054,149.984,150.004,18200000.0
2009-11-18 02:05:00,150.041,150.074,149.98,150.053,34300000.0
2009-11-18 02:06:00,150.035,150.048,149.983,150.021,27200000.0
2009-11-18 02:07:00,150.025,150.056,150.012,150.03,11500000.0
2009-11-18 02:08:00,150.06,150.086,150.026,150.069,22200000.0
2009-11-18 02:09:00,150.038,150.117,150.035,150.11,10100000.0
2009-11-18 02:10:00,150.071,150.102,150.041,150.07,21400000.0
2009-11-18 02:11:00,150.081,150.13,150.058,150.074,28800000.0
2009-11-18 02:12:00,150.079,150.122,150.044,150.086,24200000.0
2009-11-18 02:13:00,150.104,150.145,150.051,150.142,23400000.0
2009-11-18 02:14:00,150.194,150.238,150.144,150.238,16100000.0
2009-11-18 02:15:00,150.237,150.246,150.196,150.197,15100000.0
2009-11-18 02:16:00,150.26,150.26,150.245,150.255,22500000.0
2009-11-18 02:17:00,150.25,150.275,150.235,150.26,80300000.0
2009-11-18 02:18:00,150.26,150.31,150.255,150.305,64000000.0
2009-11-18 02:19:00,150.305,150.33,150.305,150.315,34200000.0
2009-11-18 02:20:00,150.315,150.33,150.275,150.28,75300000.0
2009-11-18 02:21:00,150.29,150.29,150.275,150.285,38400000.0
2009-11-18 02:22:00,150.285,150.295,150.285,150.285,27000000.0
2009-11-18 02:23:00,150.285,150.285,150.265,150.265,49400000.0
2009-11-18 02:24:00,150.265,150.27,150.2,150.2,51400000.0
2009-11-18 02:25:00,150.2,150.205,150.155,150.155,115000000.0
2009-11-18 02:26:00,150.155,150.175,150.155,150.165,40700000.0
2009-11-18 02:27:00,150.16,150.17,150.13,150.14,82100000.0
2009-11-18 02:28:00,150.135,150.145,150.115,150.135,50200000.0
2009-11-18 02:29:00,150.13,150.13,150.12,150.12,53100000.0
2009-11-18 02:30:00,150.12,150.14,150.1,150.13,79000000.0
2009-11-18 02:31:00,150.13,150.14,150.11,150.115,101100000.0
2009-11-18 02:32:00,150.11,150.15,150.105,150.14,102400000.0
2009-11-18 02:33:00,150.135,150.14,150.11,150.115,142800000.0
2009-11-18 02:34:00,150.11,150.13,150.075,150.075,115900000.0
2009-11-18 02:35:00,150.075,150.095,150.075,150.095,75000000.0
2009-11-18 02:36:00,150.09,150.105,150.075,150.09,23200000.0
2009-11-18 02:37:00,150.09,150.09,150.06,150.06,23800000.0
2009-11-18 02:38:00,150.06,150.065,150.02,150.025,49800000.0
2009-11-18 02:39:00,150.025,150.08,150.02,150.07,83200000.0
2009-11-18 02:40:00,150.07,150.075,150.04,150.05,77300000.0
2009-11-18 02:41:00,150.04,150.06,150.03,150.06,27100000.0
2009-11-18 02:42:00,150.06,150.08,150.055,150.055,53600000.0
2009-11-18 02:43:00,150.055,150.07,150.035,150.055,29200000.0
2009-11-18 02:44:00,150.055,150.065,150.035,150.065,33200000.0
2009-11-18 02:45:00,150.08,150.08,150.06,150.06,30700000.0
2009-11-18 02:46:00,150.06,150.09,150.06,150.09,36900000.0
2009-11-18 02:47:00,150.09,150.105,150.065,150.07,45000000.0
2009-11-18 02:48:00,150.07,150.085,150.06,150.085,43900000.0
2009-11-18 02:49:00,150.08,150.09,150.06,150.06,85300000.0
2009-11-18 02:50:00,150.065,150.085,150.055,150.06,53500000.0
2009-11-18 02:51:00,150.055,150.06,150.025,150.035,65000000.0
2009-11-18 02:52:00,150.035,150.035,149.99,149.995,97700000.0
2009-11-18 02:53:00,149.995,150.005,149.97,149.985,92200000.0
2009-11-18 02:54:00,149.995,150.005,149.915,149.915,114900000.0
2009-11-18 02:55:00,149.93,150.005,149.93,149.985,140200000.0
2009-11-18 02:56:00,149.98,149.98,149.94,149.955,60400000.0
2009-11-18 02:57:00,149.955,150.02,149.955,150.0,94300000.0
2009-11-18 02:58:00,150.0,150.005,149.98,149.995,76600000.0
2009-11-18 02:59:00,150.005,150.01,149.99,149.995,86600000.0
2009-11-18 03:00:00,150.005,150.04,150.0,150.04,85700000.0
2009-11-18 03:01:00,150.04,150.09,150.04,150.05,67200000.0
2009-11-18 03:02:00,150.045,150.065,150.035,150.065,48000000.0
2009-11-18 03:03:00,150.06,150.095,150.06,150.09,100600000.0
2009-11-18 03:04:00,150.08,150.08,150.065,150.065,15700000.0
2009-11-18 03:05:00,150.065,150.07,150.04,150.065,79300000.0
2009-11-18 03:06:00,150.075,150.075,150.06,150.06,46700000.0
2009-11-18 03:07:00,150.06,150.06,150.05,150.06,8200000.0
2009-11-18 03:08:00,150.05,150.06,150.05,150.06,9600000.0
2009-11-18 03:09:00,150.05,150.05,150.024,150.043,8000000.0
2009-11-18 03:10:00,150.06,150.06,150.01,150.015,54700000.0
2009-11-18 03:11:00,150.015,150.03,150.0,150.0,56200000.0
2009-11-18 03:12:00,150.005,150.005,149.99,149.99,32300000.0
2009-11-18 03:13:00,149.985,149.995,149.97,149.98,82200000.0
2009-11-18 03:14:00,149.97,149.97,149.92,149.925,93700000.0
2009-11-18 03:15:00,149.925,149.99,149.925,149.99,90500000.0
2009-11-18 03:16:00,149.995,150.025,149.995,150.005,56200000.0
2009-11-18 03:17:00,150.01,150.025,150.0,150.005,27800000.0
2009-11-18 03:18:00,150.005,150.005,149.975,149.975,93600000.0
2009-11-18 03:19:00,149.975,149.995,149.975,149.985,70300000.0
2009-11-18 03:20:00,149.985,150.01,149.985,150.01,43600000.0
2009-11-18 03:21:00,150.01,150.02,150.0,150.0,93200000.0
2009-11-18 03:22:00,150.01,150.05,150.005,150.045,61900000.0
2009-11-18 03:23:00,150.05,150.06,149.965,149.97,135300000.0
2009-11-18 03:24:00,149.97,149.99,149.94,149.945,96800000.0
2009-11-18 03:25:00,149.935,149.945,149.915,149.915,48700000.0
2009-11-18 03:26:00,149.915,149.935,149.91,149.92,77700000.0
2009-11-18 03:27:00,149.925,149.94,149.915,149.935,60200000.0
2009-11-18 03:28:00,149.935,149.935,149.925,149.93,32600000.0
2009-11-18 03:29:00,149.93,149.965,149.93,149.965,31000000.0
2009-11-18 03:30:00,149.975,150.0,149.97,150.0,83600000.0
2009-11-18 03:31:00,150.0,150.0,149.975,149.99,59400000.0
2009-11-18 03:32:00,149.99,149.99,149.965,149.965,79500000.0
2009-11-18 03:33:00,149.96,149.985,149.95,149.95,56900000.0
2009-11-18 03:34:00,149.955,149.965,149.955,149.965,50500000.0
2009-11-18 03:35:00,149.96,150.0,149.96,149.985,91800000.0
2009-11-18 03:36:00,149.995,149.995,149.98,149.985,118400000.0
2009-11-18 03:37:00,149.98,149.985,149.96,149.965,199600000.0
2009-11-18 03:38:00,149.965,149.965,149.94,149.945,94800000.0
2009-11-18 03:39:00,149.945,149.97,149.94,149.95,86600000.0
2009-11-18 03:40:00,149.95,149.95,149.905,149.93,60400000.0
2009-11-18 03:41:00,149.925,149.935,149.925,149.925,40800000.0
2009-11-18 03:42:00,149.925,149.93,149.91,149.91,57200000.0
2009-11-18 03:43:00,149.92,149.935,149.91,149.92,72400000.0
2009-11-18 03:44:00,149.915,149.93,149.915,149.915,54900000.0
2009-11-18 03:45:00,149.925,149.945,149.92,149.93,84300000.0
2009-11-18 03:46:00,149.93,149.97,149.93,149.95,62400000.0
2009-11-18 03:47:00,149.955,149.965,149.945,149.945,21800000.0
2009-11-18 03:48:00,149.94,149.985,149.94,149.985,53000000.0
2009-11-18 03:49:00,149.985,150.0,149.975,149.975,75600000.0
2009-11-18 03:50:00,149.975,149.975,149.935,149.945,86000000.0
2009-11-18 03:51:00,149.945,149.955,149.935,149.95,73500000.0
2009-11-18 03:52:00,149.955,149.955,149.94,149.94,23700000.0
2009-11-18 03:53:00,149.873,149.915,149.873,149.915,8000000.0
2009-11-18 03:54:00,149.94,149.95,149.925,149.925,25500000.0
2009-11-18 03:55:00,149.925,149.925,149.915,149.92,19300000.0
2009-11-18 03:56:00,149.91,149.91,149.895,149.91,100000000.0
2009-11-18 03:57:00,149.91,149.91,149.86,149.875,105600000.0
2009-11-18 03:58:00,149.875,149.895,149.87,149.885,90000000.0
2009-11-18 03:59:00,149.89,149.91,149.89,149.9,79600000.0
2009-11-18 04:00:00,149.9,149.935,149.895,149.91,229300000.0
2009-11-18 04:01:00,149.915,149.95,149.91,149.95,85000000.0
2009-11-18 04:02:00,149.955,149.96,149.945,149.945,32600000.0
2009-11-18 04:03:00,149.95,149.96,149.94,149.955,31800000.0
2009-11-18 04:04:00,149.96,149.96,149.94,149.955,62500000.0
2009-11-18 04:05:00,149.955,149.965,149.955,149.965,16400000.0
2009-11-18 04:06:00,149.965,149.98,149.945,149.98,38200000.0
2009-11-18 04:07:00,149.98,149.99,149.97,149.97,58300000.0
2009-11-18 04:08:00,149.965,149.965,149.96,149.965,23200000.0
2009-11-18 04:09:00,149.96,149.96,149.925,149.93,44600000.0
2009-11-18 04:10:00,149.925,149.945,149.915,149.935,46300000.0
2009-11-18 04:11:00,149.94,149.94,149.93,149.935,10800000.0
2009-11-18 04:12:00,149.935,149.965,149.93,149.965,68300000.0
2009-11-18 04:13:00,149.965,149.97,149.96,149.97,25700000.0
2009-11-18 04:14:00,149.97,150.0,149.97,149.995,40200000.0
2009-11-18 04:15:00,149.99,149.995,149.97,149.98,75600000.0
2009-11-18 04:16:00,149.98,149.995,149.98,149.98,72200000.0
2009-11-18 04:17:00,149.98,149.995,149.98,149.985,70600000.0
2009-11-18 04:18:00,149.975,150.005,149.97,150.0,127900000.0
2009-11-18 04:19:00,150.0,150.02,149.98,149.985,73500000.0
2009-11-18 04:20:00,149.98,149.985,149.94,149.98,114000000.0
2009-11-18 04:21:00,149.97,149.97,149.945,149.95,94400000.0
2009-11-18 04:22:00,149.96,149.96,149.92,149.93,92000000.0
2009-11-18 04:23:00,149.935,149.945,149.935,149.945,28400000.0
2009-11-18 04:24:00,149.945,149.945,149.93,149.94,34800000.0
2009-11-18 04:25:00,149.935,149.945,149.93,149.945,21200000.0
2009-11-18 04:26:00,149.94,149.94,149.91,149.91,33400000.0
2009-11-18 04:27:00,149.915,149.915,149.9,149.905,21300000.0
2009-11-18 04:28:00,149.915,149.925,149.905,149.91,46700000.0
2009-11-18 04:29:00,149.915,149.93,149.915,149.93,21200000.0
2009-11-18 04:30:00,149.935,149.94,149.92,149.93,57400000.0
2009-11-18 04:31:00,149.93,149.935,149.93,149.93,16600000.0
2009-11-18 04:32:00,149.93,149.93,149.91,149.92,29000000.0
2009-11-18 04:33:00,149.915,149.92,149.91,149.91,26800000.0
2009-11-18 04:34:00,149.905,149.905,149.9,149.905,25200000.0
2009-11-18 04:35:00,149.905,149.905,149.905,149.905,1600000.0
2009-11-18 04:36:00,149.905,149.915,149.9,149.91,30000000.0
2009-11-18 04:37:00,149.91,149.91,149.895,149.895,8000000.0
2009-11-18 04:38:00,149.88,149.895,149.88,149.885,20100000.0
2009-11-18 04:39:00,149.89,149.895,149.89,149.895,11600000.0
2009-11-18 04:40:00,149.895,149.9,149.895,149.9,5800000.0
2009-11-18 04:41:00,149.895,149.9,149.86,149.875,38500000.0
2009-11-18 04:42:00,149.875,149.885,149.875,149.885,22400000.0
2009-11-18 04:43:00,149.875,149.885,149.875,149.88,11400000.0
2009-11-18 04:44:00,149.88,149.88,149.88,149.88,1600000.0
2009-11-18 04:45:00,149.88,149.88,149.88,149.88,1600000.0
2009-11-18 04:46:00,149.843,149.861,149.823,149.823,25000000.0
2009-11-18 04:47:00,149.88,149.89,149.88,149.885,22700000.0
2009-11-18 04:48:00,149.88,149.885,149.875,149.885,16300000.0
2009-11-18 04:49:00,149.9,149.9,149.865,149.865,27500000.0
2009-11-18 04:50:00,149.865,149.915,149.865,149.905,82200000.0
2009-11-18 04:51:00,149.915,149.92,149.89,149.92,42800000.0
2009-11-18 04:52:00,149.915,149.925,149.915,149.925,30900000.0
2009-11-18 04:53:00,149.92,149.95,149.905,149.905,63600000.0
2009-11-18 04:54:00,149.91,149.925,149.905,149.91,24100000.0
2009-11-18 04:55:00,149.915,149.92,149.895,149.915,91400000.0
2009-11-18 04:56:00,149.91,149.935,149.91,149.93,41600000.0
2009-11-18 04:57:00,149.93,149.94,149.93,149.94,22000000.0
2009-11-18 04:58:00,149.95,149.95,149.94,149.94,17700000.0
2009-11-18 04:59:00,149.94,149.965,149.915,149.955,73700000.0
2009-11-18 05:00:00,149.945,149.985,149.94,149.955,82100000.0
2009-11-18 05:01:00,149.95,149.995,149.95,149.995,59300000.0
2009-11-18 05:02:00,149.995,150.02,149.995,150.005,34200000.0
2009-11-18 05:03:00,150.01,150.015,150.005,150.005,17200000.0
2009-11-18 05:04:00,150.01,150.015,150.01,150.015,11700000.0
2009-11-18 05:05:00,150.01,150.02,150.005,150.02,40000000.0
2009-11-18 05:06:00,150.035,150.045,150.025,150.035,46000000.0
2009-11-18 05:07:00,150.04,150.045,150.04,150.045,20800000.0
2009-11-18 05:08:00,150.03,150.03,150.03,150.03,1600000.0
2009-11-18 05:09:00,150.03,150.03,150.03,150.03,4800000.0
2009-11-18 05:10:00,150.03,150.035,150.025,150.025,24600000.0
2009-11-18 05:11:00,150.025,150.025,149.985,149.995,66600000.0
2009-11-18 05:12:00,149.99,149.99,149.975,149.975,37600000.0
2009-11-18 05:13:00,149.975,149.975,149.925,149.93,99200000.0
2009-11-18 05:14:00,149.93,149.96,149.93,149.95,75800000.0
2009-11-18 05:15:00,149.955,149.96,149.945,149.95,34300000.0
2009-11-18 05:16:00,149.955,149.955,149.955,149.955,1600000.0
2009-11-18 05:17:00,149.96,149.98,149.955,149.965,51500000.0
2009-11-18 05:18:00,149.97,149.99,149.97,149.99,40700000.0
2009-11-18 05:19:00,149.958,149.969,149.937,149.938,79100000.0
2009-11-18 05:20:00,149.985,149.985,149.985,149.985,4000000.0
2009-11-18 05:21:00,149.98,149.98,149.98,149.98,1600000.0
2009-11-18 05:22:00,149.952,149.952,149.928,149.944,246400000.0
2009-11-18 05:23:00,149.975,149.98,149.965,149.965,29900000.0
2009-11-18 05:24:00,149.965,149.975,149.95,149.975,48300000.0
2009-11-18 05:25:00,149.97,150.005,149.965,149.995,46400000.0
2009-11-18 05:26:00,149.995,149.995,149.98,149.98,35900000.0
2009-11-18 05:27:00,149.975,149.975,149.97,149.97,25600000.0
2009-11-18 05:28:00,149.97,149.97,149.945,149.955,47000000.0
2009-11-18 05:29:00,149.95,149.95,149.92,149.92,35300000.0
2009-11-18 05:30:00,149.915,149.915,149.905,149.91,26900000.0
2009-11-18 05:31:00,149.91,149.91,149.885,149.885,42700000.0
2009-11-18 05:32:00,149.885,149.91,149.86,149.9,113300000.0
2009-11-18 05:33:00,149.895,149.9,149.885,149.89,34900000.0
2009-11-18 05:34:00,149.885,149.89,149.875,149.875,28300000.0
2009-11-18 05:35:00,149.875,149.885,149.84,149.885,83200000.0
2009-11-18 05:36:00,149.885,149.89,149.865,149.875,51800000.0
2009-11-18 05:37:00,149.875,149.88,149.86,149.87,94700000.0
2009-11-18 05:38:00,149.875,149.885,149.87,149.885,40600000.0
2009-11-18 05:39:00,149.885,149.89,149.88,149.885,18000000.0
2009-11-18 05:40:00,149.88,149.885,149.87,149.875,30100000.0
2009-11-18 05:41:00,149.875,149.89,149.87,149.89,108600000.0
2009-11-18 05:42:00,149.9,149.9,149.885,149.89,23200000.0
2009-11-18 05:43:00,149.885,149.91,149.885,149.91,10400000.0
2009-11-18 05:44:00,149.905,149.915,149.905,149.91,3600000.0
2009-11-18 05:45:00,149.91,149.91,149.9,149.9,4600000.0
2009-11-18 05:46:00,149.9,149.915,149.9,149.915,6200000.0
2009-11-18 05:47:00,149.915,149.92,149.865,149.865,24500000.0
2009-11-18 05:48:00,149.865,149.875,149.86,149.875,59900000.0
2009-11-18 05:49:00,149.875,149.875,149.855,149.855,53500000.0
2009-11-18 05:50:00,149.85,149.855,149.845,149.845,36900000.0
2009-11-18 05:51:00,149.845,149.845,149.825,149.83,48400000.0
2009-11-18 05:52:00,149.825,149.825,149.765,149.765,90600000.0
2009-11-18 05:53:00,149.77,149.785,149.765,149.775,84000000.0
2009-11-18 05:54:00,149.78,149.79,149.77,149.79,27800000.0
2009-11-18 05:55:00,149.79,149.8,149.785,149.795,23600000.0
2009-11-18 05:56:00,149.805,149.81,149.795,149.81,8600000.0
2009-11-18 05:57:00,149.81,149.855,149.81,149.85,59400000.0
2009-11-18 05:58:00,149.85,149.855,149.835,149.835,27200000.0
2009-11-18 05:59:00,149.835,149.835,149.82,149.83,31900000.0
2009-11-18 06:00:00,149.83,149.835,149.825,149.835,21600000.0
2009-11-18 06:01:00,149.835,149.84,149.805,149.805,69000000.0
2009-11-18 06:02:00,149.8,149.81,149.79,149.81,25400000.0
2009-11-18 06:03:00,149.81,149.81,149.795,149.795,25200000.0
2009-11-18 06:04:00,149.795,149.825,149.76,149.82,95000000.0
2009-11-18 06:05:00,149.82,149.82,149.775,149.775,67900000.0
2009-11-18 06:06:00,149.775,149.795,149.765,149.765,35000000.0
2009-11-18 06:07:00,149.765,149.78,149.75,149.77,82800000.0
2009-11-18 06:08:00,149.775,149.8,149.775,149.79,34200000.0
2009-11-18 06:09:00,149.79,149.795,149.78,149.795,31200000.0
2009-11-18 06:10:00,149.785,149.79,149.775,149.785,48600000.0
2009-11-18 06:11:00,149.785,149.785,149.76,149.785,17800000.0
2009-11-18 06:12:00,149.785,149.8,149.77,149.79,54600000.0
2009-11-18 06:13:00,149.795,149.82,149.79,149.795,72000000.0
2009-11-18 06:14:00,149.79,149.805,149.78,149.795,116400000.0
2009-11-18 06:15:00,149.795,149.795,149.78,149.78,18600000.0
2009-11-18 06:16:00,149.78,149.795,149.78,149.785,37600000.0
2009-11-18 06:17:00,149.785,149.785,149.76,149.765,72000000.0
2009-11-18 06:18:00,149.765,149.78,149.765,149.775,35400000.0
2009-11-18 06:19:00,149.775,149.785,149.76,149.76,38200000.0
2009-11-18 06:20:00,149.76,149.785,149.76,149.785,72000000.0
2009-11-18 06:21:00,149.785,149.8,149.765,149.785,45600000.0
2009-11-18 06:22:00,149.785,149.785,149.72,149.73,61700000.0
2009-11-18 06:23:00,149.74,149.74,149.73,149.73,16800000.0
2009-11-18 06:24:00,149.74,149.745,149.735,149.745,52000000.0
2009-11-18 06:25:00,149.74,149.785,149.74,149.785,58500000.0
2009-11-18 06:26:00,149.785,149.785,149.77,149.77,31400000.0
2009-11-18 06:27:00,149.77,149.785,149.755,149.775,55500000.0
2009-11-18 06:28:00,149.785,149.785,149.76,149.77,28400000.0
2009-11-18 06:29:00,149.775,149.79,149.77,149.775,19200000.0
2009-11-18 06:30:00,149.78,149.79,149.78,149.785,14400000.0
2009-11-18 06:31:00,149.785,149.805,149.775,149.775,67400000.0
2009-11-18 06:32:00,149.775,149.785,149.775,149.775,56400000.0
2009-11-18 06:33:00,149.785,149.81,149.785,149.805,47200000.0
2009-11-18 06:34:00,149.81,149.85,149.77,149.835,121200000.0
2009-11-18 06:35:00,149.835,149.845,149.825,149.84,53600000.0
2009-11-18 06:36:00,149.845,149.855,149.84,149.855,20800000.0
2009-11-18 06:37:00,149.845,149.855,149.83,149.845,48800000.0
2009-11-18 06:38:00,149.845,149.85,149.83,149.85,68500000.0
2009-11-18 06:39:00,149.85,149.865,149.835,149.835,45800000.0
2009-11-18 06:40:00,149.835,149.84,149.825,149.835,51300000.0
2009-11-18 06:41:00,149.835,149.835,149.82,149.825,76600000.0
2009-11-18 06:42:00,149.82,149.83,149.82,149.82,31800000.0
2009-11-18 06:43:00,149.825,149.825,149.82,149.82,19200000.0
2009-11-18 06:44:00,149.825,149.825,149.805,149.81,26300000.0
2009-11-18 06:45:00,149.81,149.83,149.805,149.82,51500000.0
2009-11-18 06:46:00,149.825,149.825,149.805,149.81,58000000.0
2009-11-18 06:47:00,149.81,149.845,149.81,149.835,47200000.0
2009-11-18 06:48:00,149.84,149.86,149.84,149.86,44300000.0
2009-11-18 06:49:00,149.86,149.875,149.86,149.875,28200000.0
2009-11-18 06:50:00,149.875,149.885,149.87,149.88,61400000.0
2009-11-18 06:51:00,149.88,149.895,149.88,149.89,38100000.0
2009-11-18 06:52:00,149.89,149.89,149.865,149.865,30000000.0
2009-11-18 06:53:00,149.865,149.87,149.845,149.85,22800000.0
2009-11-18 06:54:00,149.845,149.85,149.845,149.845,16000000.0
2009-11-18 06:55:00,149.845,149.85,149.845,149.845,34800000.0
2009-11-18 06:56:00,149.845,149.845,149.835,149.835,76600000.0
2009-11-18 06:57:00,149.835,149.84,149.83,149.835,64600000.0
2009-11-18 06:58:00,149.83,149.845,149.83,149.845,41300000.0
2009-11-18 06:59:00,149.855,149.87,149.845,149.87,31600000.0
2009-11-18 07:00:00,149.87,149.88,149.845,149.855,49600000.0
2009-11-18 07:01:00,149.86,149.86,149.845,149.845,39200000.0
2009-11-18 07:02:00,149.84,149.85,149.84,149.85,15800000.0
2009-11-18 07:03:00,149.85,149.855,149.835,149.855,28500000.0
2009-11-18 07:04:00,149.855,149.87,149.84,149.855,29700000.0
2009-11-18 07:05:00,149.85,149.865,149.845,149.865,17800000.0
2009-11-18 07:06:00,149.83,149.84,149.8,149.8,62800000.0
2009-11-18 07:07:00,149.8,149.845,149.8,149.825,40400000.0
2009-11-18 07:08:00,149.825,149.825,149.79,149.79,49800000.0
2009-11-18 07:09:00,149.795,149.805,149.77,149.77,61400000.0
2009-11-18 07:10:00,149.78,149.785,149.76,149.76,65400000.0
2009-11-18 07:11:00,149.765,149.765,149.745,149.76,63300000.0
2009-11-18 07:12:00,149.75,149.765,149.75,149.755,55400000.0
2009-11-18 07:13:00,149.765,149.78,149.76,149.77,55700000.0
2009-11-18 07:14:00,149.77,149.775,149.755,149.755,17700000.0
2009-11-18 07:15:00,149.76,149.765,149.69,149.725,167700000.0
2009-11-18 07:16:00,149.73,149.76,149.73,149.74,109000000.0
2009-11-18 07:17:00,149.74,149.74,149.73,149.73,39300000.0
2009-11-18 07:18:00,149.74,149.74,149.74,149.74,8000000.0
2009-11-18 07:19:00,149.74,149.76,149.74,149.74,33500000.0
2009-11-18 07:20:00,149.74,149.76,149.735,149.74,103500000.0
2009-11-18 07:21:00,149.74,149.775,149.735,149.775,71800000.0
2009-11-18 07:22:00,149.775,149.775,149.775,149.775,6500000.0
2009-11-18 07:23:00,149.775,149.83,149.775,149.83,36900000.0
2009-11-18 07:24:00,149.83,149.83,149.805,149.815,59200000.0
2009-11-18 07:25:00,149.815,149.815,149.79,149.805,26300000.0
2009-11-18 07:26:00,149.8,149.805,149.795,149.805,47900000.0
2009-11-18 07:27:00,149.815,149.815,149.785,149.79,61200000.0
2009-11-18 07:28:00,149.79,149.805,149.79,149.795,38400000.0
2009-11-18 07:29:00,149.805,149.805,149.8,149.8,21100000.0
2009-11-18 07:30:00,149.8,149.81,149.795,149.805,46600000.0
2009-11-18 07:31:00,149.805,149.805,149.78,149.79,50200000.0
2009-11-18 07:32:00,149.79,149.79,149.775,149.775,25300000.0
2009-11-18 07:33:00,149.78,149.79,149.78,149.785,16200000.0
2009-11-18 07:34:00,149.795,149.8,149.785,149.79,43900000.0
2009-11-18 07:35:00,149.795,149.8,149.78,149.8,114600000.0
2009-11-18 07:36:00,149.79,149.795,149.745,149.765,99000000.0
2009-11-18 07:37:00,149.77,149.795,149.77,149.78,30100000.0
2009-11-18 07:38:00,149.78,149.83,149.78,149.82,22300000.0
2009-11-18 07:39:00,149.82,149.83,149.815,149.83,18900000.0
2009-11-18 07:40:00,149.83,149.865,149.83,149.865,41900000.0
2009-11-18 07:41:00,149.87,149.87,149.845,149.85,54600000.0
2009-11-18 07:42:00,149.85,149.875,149.845,149.87,82400000.0
2009-11-18 07:43:00,149.865,149.875,149.85,149.87,108700000.0
2009-11-18 07:44:00,149.865,149.89,149.86,149.89,60200000.0
2009-11-18 07:45:00,149.885,149.885,149.87,149.88,11700000.0
2009-11-18 07:46:00,149.895,149.91,149.89,149.91,21900000.0
2009-11-18 07:47:00,149.905,149.915,149.895,149.9,20800000.0
2009-11-18 07:48:00,149.91,149.92,149.9,149.905,58100000.0
2009-11-18 07:49:00,149.915,149.945,149.905,149.93,65200000.0
2009-11-18 07:50:00,149.925,149.955,149.925,149.945,64900000.0
2009-11-18 07:51:00,149.94,149.945,149.91,149.935,122500000.0
2009-11-18 07:52:00,149.94,149.95,149.94,149.94,59600000.0
2009-11-18 07:53:00,149.945,149.96,149.94,149.955,60800000.0
2009-11-18 07:54:00,149.95,149.975,149.95,149.975,41800000.0
2009-11-18 07:55:00,149.97,149.975,149.965,149.975,10000000.0
2009-11-18 07:56:00,149.975,149.975,149.945,149.945,31300000.0
2009-11-18 07:57:00,149.945,149.95,149.94,149.94,34900000.0
2009-11-18 07:58:00,149.945,149.965,149.935,149.95,39200000.0
2009-11-18 07:59:00,149.95,149.96,149.935,149.935,22100000.0
2009-11-18 08:00:00,149.94,149.94,149.925,149.93,69500000.0
2009-11-18 08:01:00,149.935,149.95,149.91,149.925,82600000.0
2009-11-18 08:02:00,149.925,149.93,149.885,149.89,62700000.0
2009-11-18 08:03:00,149.89,149.89,149.87,149.875,39000000.0
2009-11-18 08:04:00,149.875,149.895,149.865,149.88,78200000.0
2009-11-18 08:05:00,149.885,149.885,149.865,149.875,29800000.0
2009-11-18 08:06:00,149.88,149.885,149.88,149.885,31300000.0
2009-11-18 08:07:00,149.88,149.88,149.87,149.87,15700000.0
2009-11-18 08:08:00,149.87,149.885,149.87,149.885,16500000.0
2009-11-18 08:09:00,149.88,149.89,149.88,149.89,32100000.0
2009-11-18 08:10:00,149.895,149.98,149.895,149.98,97700000.0
2009-11-18 08:11:00,149.99,150.0,149.96,149.96,85200000.0
2009-11-18 08:12:00,149.96,149.975,149.95,149.95,34900000.0
2009-11-18 08:13:00,149.955,149.955,149.92,149.92,60300000.0
2009-11-18 08:14:00,149.92,149.92,149.88,149.88,43000000.0
2009-11-18 08:15:00,149.885,149.905,149.855,149.86,126800000.0
2009-11-18 08:16:00,149.86,149.86,149.79,149.81,84500000.0
2009-11-18 08:17:00,149.81,149.83,149.8,149.825,94600000.0
2009-11-18 08:18:00,149.82,149.875,149.815,149.87,96900000.0
2009-11-18 08:19:00,149.87,149.91,149.87,149.89,115200000.0
2009-11-18 08:20:00,149.905,149.92,149.905,149.905,49900000.0
2009-11-18 08:21:00,149.905,149.915,149.905,149.91,68700000.0
2009-11-18 08:22:00,149.905,149.91,149.905,149.905,16400000.0
2009-11-18 08:23:00,149.905,149.91,149.905,149.905,22700000.0
2009-11-18 08:24:00,149.915,149.915,149.915,149.915,7400000.0
2009-11-18 08:25:00,149.915,149.915,149.905,149.915,16600000.0
2009-11-18 08:26:00,149.915,149.92,149.915,149.92,12600000.0
2009-11-18 08:27:00,149.915,149.915,149.91,149.91,14600000.0
2009-11-18 08:28:00,149.905,149.905,149.905,149.905,35400000.0
2009-11-18 08:29:00,149.905,149.93,149.905,149.905,85600000.0
2009-11-18 08:30:00,149.91,149.935,149.905,149.92,108200000.0
2009-11-18 08:31:00,149.91,149.915,149.85,149.865,71400000.0
2009-11-18 08:32:00,149.87,149.87,149.835,149.835,103700000.0
2009-11-18 08:33:00,149.835,149.84,149.83,149.835,58100000.0
2009-11-18 08:34:00,149.84,149.855,149.835,149.835,31700000.0
2009-11-18 08:35:00,149.84,149.88,149.84,149.875,35200000.0
2009-11-18 08:36:00,149.875,149.88,149.865,149.87,14700000.0
2009-11-18 08:37:00,149.875,149.885,149.875,149.875,30900000.0
2009-11-18 08:38:00,149.875,149.875,149.835,149.84,83900000.0
2009-11-18 08:39:00,149.84,149.855,149.835,149.85,51500000.0
2009-11-18 08:40:00,149.85,149.865,149.85,149.865,76600000.0
2009-11-18 08:41:00,149.865,149.865,149.845,149.85,54600000.0
2009-11-18 08:42:00,149.85,149.855,149.835,149.835,51700000.0
2009-11-18 08:43:00,149.84,149.85,149.835,149.85,33600000.0
2009-11-18 08:44:00,149.845,149.85,149.845,149.845,27400000.0
2009-11-18 08:45:00,149.85,149.865,149.85,149.86,58200000.0
2009-11-18 08:46:00,149.86,149.86,149.855,149.855,33700000.0
2009-11-18 08:47:00,149.855,149.9,149.855,149.89,96400000.0
2009-11-18 08:48:00,149.89,150.005,149.885,149.995,188100000.0
2009-11-18 08:49:00,149.995,150.0,149.935,149.955,104000000.0
2009-11-18 08:50:00,149.97,150.015,149.945,149.97,182800000.0
2009-11-18 08:51:00,149.98,150.015,149.975,149.99,146700000.0
2009-11-18 08:52:00,149.99,150.015,149.985,150.0,95900000.0
2009-11-18 08:53:00,150.0,150.0,149.955,149.975,76000000.0
2009-11-18 08:54:00,149.98,149.995,149.97,149.985,83500000.0
2009-11-18 08:55:00,149.995,149.995,149.915,149.915,82200000.0
2009-11-18 08:56:00,149.915,149.955,149.915,149.94,146600000.0
2009-11-18 08:57:00,149.94,150.04,149.94,150.04,104700000.0
2009-11-18 08:58:00,150.03,150.05,149.995,150.0,121900000.0
2009-11-18 08:59:00,150.0,150.025,150.0,150.02,85800000.0
2009-11-18 09:00:00,150.015,150.095,150.015,150.075,130400000.0
2009-11-18 09:01:00,150.085,150.09,150.03,150.035,174600000.0
2009-11-18 09:02:00,150.035,150.1,150.01,150.025,175500000.0
2009-11-18 09:03:00,150.025,150.095,150.025,150.095,200600000.0
2009-11-18 09:04:00,150.095,150.115,150.08,150.11,157500000.0
2009-11-18 09:05:00,150.11,150.15,150.11,150.12,184900000.0
2009-11-18 09:06:00,150.12,150.125,150.035,150.05,315200000.0
2009-11-18 09:07:00,150.05,150.05,149.98,150.0,256000000.0
2009-11-18 09:08:00,149.995,150.0,149.945,149.96,179900000.0
2009-11-18 09:09:00,149.96,150.03,149.96,150.015,141000000.0
2009-11-18 09:10:00,150.005,150.025,149.98,150.0,186700000.0
2009-11-18 09:11:00,149.995,150.0,149.97,149.985,183000000.0
2009-11-18 09:12:00,149.985,149.995,149.955,149.97,212000000.0
2009-11-18 09:13:00,149.98,149.98,149.955,149.97,167500000.0
2009-11-18 09:14:00,149.97,149.975,149.925,149.945,161700000.0
2009-11-18 09:15:00,149.935,150.02,149.935,150.005,153400000.0
2009-11-18 09:16:00,150.01,150.015,149.945,149.96,213000000.0
2009-11-18 09:17:00,149.96,149.96,149.895,149.915,192300000.0
2009-11-18 09:18:00,149.915,149.925,149.9,149.915,104200000.0
2009-11-18 09:19:00,149.91,149.91,149.89,149.895,57000000.0
2009-11-18 09:20:00,149.895,149.9,149.825,149.895,134000000.0
2009-11-18 09:21:00,149.895,149.895,149.86,149.86,106800000.0
2009-11-18 09:22:00,149.86,149.9,149.845,149.89,120700000.0
2009-11-18 09:23:00,149.89,149.895,149.845,149.86,130200000.0
2009-11-18 09:24:00,149.87,149.905,149.87,149.895,82500000.0
2009-11-18 09:25:00,149.895,149.91,149.875,149.88,133900000.0
2009-11-18 09:26:00,149.885,149.9,149.865,149.895,162600000.0
2009-11-18 09:27:00,149.895,149.955,149.885,149.915,155500000.0
2009-11-18 09:28:00,149.915,149.925,149.89,149.895,114800000.0
2009-11-18 09:29:00,149.895,149.9,149.875,149.9,59300000.0
2009-11-18 09:30:00,149.9,149.95,149.895,149.93,117900000.0
2009-11-18 09:31:00,149.94,149.945,149.915,149.925,81000000.0
2009-11-18 09:32:00,149.925,149.93,149.915,149.93,106700000.0
2009-11-18 09:33:00,149.93,149.93,149.885,149.885,98600000.0
2009-11-18 09:34:00,149.89,149.9,149.88,149.885,48800000.0
2009-11-18 09:35:00,149.885,149.885,149.795,149.81,149800000.0
2009-11-18 09:36:00,149.81,149.83,149.795,149.795,144400000.0
2009-11-18 09:37:00,149.795,149.815,149.755,149.775,118000000.0
2009-11-18 09:38:00,149.78,149.795,149.75,149.76,165000000.0
2009-11-18 09:39:00,149.77,149.8,149.76,149.785,115900000.0
2009-11-18 09:40:00,149.785,149.815,149.785,149.81,118600000.0
2009-11-18 09:41:00,149.815,149.815,149.78,149.8,136500000.0
2009-11-18 09:42:00,149.795,149.815,149.775,149.78,117200000.0
2009-11-18 09:43:00,149.78,149.8,149.78,149.79,81200000.0
2009-11-18 09:44:00,149.79,149.8,149.775,149.78,80600000.0
2009-11-18 09:45:00,149.78,149.78,149.755,149.755,77100000.0
2009-11-18 09:46:00,149.745,149.76,149.73,149.76,172100000.0
2009-11-18 09:47:00,149.755,149.78,149.735,149.775,81400000.0
2009-11-18 09:48:00,149.775,149.78,149.735,149.735,96800000.0
2009-11-18 09:49:00,149.735,149.735,149.645,149.665,174600000.0
2009-11-18 09:50:00,149.67,149.67,149.63,149.635,101800000.0
2009-11-18 09:51:00,149.63,149.65,149.605,149.645,145100000.0
2009-11-18 09:52:00,149.645,149.705,149.635,149.705,110200000.0
2009-11-18 09:53:00,149.705,149.735,149.7,149.72,93600000.0
2009-11-18 09:54:00,149.72,149.725,149.69,149.69,145700000.0
2009-11-18 09:55:00,149.69,149.73,149.675,149.725,152600000.0
2009-11-18 09:56:00,149.725,149.755,149.725,149.755,83000000.0
2009-11-18 09:57:00,149.755,149.795,149.755,149.79,143300000.0
2009-11-18 09:58:00,149.795,149.83,149.79,149.805,132300000.0
2009-11-18 09:59:00,149.805,149.805,149.745,149.765,111100000.0
2009-11-18 10:00:00,149.77,149.835,149.765,149.825,116900000.0
2009-11-18 10:01:00,149.825,149.84,149.815,149.84,84600000.0
2009-11-18 10:02:00,149.845,149.9,149.825,149.825,138500000.0
2009-11-18 10:03:00,149.83,149.845,149.78,149.79,182700000.0
2009-11-18 10:04:00,149.785,149.81,149.785,149.8,78800000.0
2009-11-18 10:05:00,149.805,149.865,149.805,149.81,135700000.0
2009-11-18 10:06:00,149.81,149.825,149.79,149.815,138900000.0
2009-11-18 10:07:00,149.81,149.83,149.8,149.8,111700000.0
2009-11-18 10:08:00,149.8,149.83,149.785,149.83,109300000.0
2009-11-18 10:09:00,149.83,149.835,149.805,149.805,72800000.0
2009-11-18 10:10:00,149.805,149.82,149.77,149.815,98800000.0
2009-11-18 10:11:00,149.815,149.815,149.765,149.765,79700000.0
2009-11-18 10:12:00,149.765,149.775,149.685,149.755,169600000.0
2009-11-18 10:13:00,149.75,149.755,149.685,149.695,150100000.0
2009-11-18 10:14:00,149.7,149.7,149.645,149.655,161500000.0
2009-11-18 10:15:00,149.665,149.71,149.66,149.66,102800000.0
2009-11-18 10:16:00,149.66,149.68,149.66,149.675,101700000.0
2009-11-18 10:17:00,149.675,149.7,149.66,149.67,134700000.0
2009-11-18 10:18:00,149.67,149.685,149.64,149.68,131700000.0
2009-11-18 10:19:00,149.68,149.69,149.66,149.685,144500000.0
2009-11-18 10:20:00,149.685,149.695,149.67,149.695,211200000.0
2009-11-18 10:21:00,149.69,149.69,149.67,149.685,99900000.0
2009-11-18 10:22:00,149.695,149.74,149.695,149.725,141200000.0
2009-11-18 10:23:00,149.725,149.765,149.725,149.755,109200000.0
2009-11-18 10:24:00,149.755,149.84,149.735,149.84,182500000.0
2009-11-18 10:25:00,149.84,149.845,149.83,149.84,136600000.0
2009-11-18 10:26:00,149.84,149.85,149.825,149.83,222000000.0
2009-11-18 10:27:00,149.83,149.835,149.795,149.81,296500000.0
2009-11-18 10:28:00,149.81,149.81,149.745,149.745,171300000.0
2009-11-18 10:29:00,149.745,149.76,149.715,149.75,137800000.0
2009-11-18 10:30:00,149.765,149.82,149.765,149.785,159700000.0
2009-11-18 10:31:00,149.785,149.795,149.735,149.755,183800000.0
2009-11-18 10:32:00,149.755,149.755,149.725,149.74,123800000.0
2009-11-18 10:33:00,149.745,149.8,149.735,149.795,142700000.0
2009-11-18 10:34:00,149.795,149.81,149.78,149.79,130600000.0
2009-11-18 10:35:00,149.79,149.825,149.765,149.78,135900000.0
2009-11-18 10:36:00,149.775,149.795,149.74,149.755,193700000.0
2009-11-18 10:37:00,149.755,149.76,149.725,149.76,173500000.0
2009-11-18 10:38:00,149.765,149.78,149.72,149.74,254600000.0
2009-11-18 10:39:00,149.74,149.82,149.725,149.8,172700000.0
2009-11-18 10:40:00,149.795,149.83,149.79,149.79,57300000.0
2009-11-18 10:41:00,149.79,149.815,149.78,149.785,114600000.0
2009-11-18 10:42:00,149.795,149.81,149.77,149.775,170300000.0
2009-11-18 10:43:00,149.775,149.82,149.765,149.81,118300000.0
2009-11-18 10:44:00,149.825,149.84,149.815,149.83,118100000.0
2009-11-18 10:45:00,149.82,149.845,149.81,149.82,118100000.0
2009-11-18 10:46:00,149.82,149.835,149.81,149.835,139700000.0
2009-11-18 10:47:00,149.84,149.9,149.81,149.9,178800000.0
2009-11-18 10:48:00,149.9,149.9,149.85,149.855,106700000.0
2009-11-18 10:49:00,149.86,149.91,149.83,149.895,164300000.0
2009-11-18 10:50:00,149.895,149.92,149.87,149.905,98500000.0
2009-11-18 10:51:00,149.905,149.905,149.885,149.885,83500000.0
2009-11-18 10:52:00,149.885,149.9,149.865,149.89,148800000.0
2009-11-18 10:53:00,149.89,149.89,149.855,149.875,82200000.0
2009-11-18 10:54:00,149.875,149.895,149.865,149.895,157700000.0
2009-11-18 10:55:00,149.895,150.01,149.89,149.995,132500000.0
2009-11-18 10:56:00,150.005,150.05,149.985,149.99,91800000.0
2009-11-18 10:57:00,149.99,149.99,149.96,149.97,47600000.0
2009-11-18 10:58:00,149.95,149.98,149.95,149.955,101700000.0
2009-11-18 10:59:00,149.955,149.955,149.92,149.935,133300000.0
2009-11-18 11:00:00,149.935,149.96,149.935,149.94,112800000.0
2009-11-18 11:01:00,149.94,149.95,149.9,149.925,149300000.0
2009-11-18 11:02:00,149.925,149.95,149.915,149.945,88700000.0
2009-11-18 11:03:00,149.945,149.955,149.91,149.95,143400000.0
2009-11-18 11:04:00,149.95,149.965,149.925,149.925,297000000.0
2009-11-18 11:05:00,149.925,149.95,149.925,149.945,165100000.0
2009-11-18 11:06:00,149.945,149.945,149.915,149.92,156500000.0
2009-11-18 11:07:00,149.92,149.93,149.91,149.915,106300000.0
2009-11-18 11:08:00,149.915,149.93,149.905,149.91,137500000.0
2009-11-18 11:09:00,149.91,149.93,149.91,149.93,96600000.0
2009-11-18 11:10:00,149.93,149.93,149.9,149.9,76200000.0
2009-11-18 11:11:00,149.9,149.91,149.875,149.875,83100000.0
2009-11-18 11:12:00,149.875,149.905,149.875,149.89,62700000.0
2009-11-18 11:13:00,149.885,149.91,149.885,149.905,68700000.0
2009-11-18 11:14:00,149.92,149.92,149.895,149.9,75700000.0
2009-11-18 11:15:00,149.905,149.94,149.89,149.94,110800000.0
2009-11-18 11:16:00,149.94,149.94,149.92,149.93,163100000.0
2009-11-18 11:17:00,149.94,149.96,149.895,149.895,116300000.0
2009-11-18 11:18:00,149.905,149.925,149.89,149.91,82200000.0
2009-11-18 11:19:00,149.91,149.91,149.87,149.87,119700000.0
2009-11-18 11:20:00,149.87,149.88,149.86,149.875,109500000.0
2009-11-18 11:21:00,149.875,149.88,149.86,149.86,79700000.0
2009-11-18 11:22:00,149.86,149.89,149.86,149.89,108400000.0
2009-11-18 11:23:00,149.89,149.955,149.885,149.955,82500000.0
2009-11-18 11:24:00,149.955,149.96,149.93,149.94,97800000.0
2009-11-18 11:25:00,149.94,150.005,149.94,149.975,170400000.0
2009-11-18 11:26:00,149.97,150.0,149.945,149.97,146000000.0
2009-11-18 11:27:00,149.97,149.97,149.9,149.905,135400000.0
2009-11-18 11:28:00,149.91,149.935,149.895,149.895,121900000.0
2009-11-18 11:29:00,149.895,149.945,149.84,149.9,118100000.0
2009-11-18 11:30:00,149.905,149.945,149.415,149.65,176900000.0
2009-11-18 11:31:00,149.645,149.74,149.615,149.635,141300000.0
2009-11-18 11:32:00,149.635,149.635,149.46,149.59,219500000.0
2009-11-18 11:33:00,149.58,149.735,149.58,149.67,189900000.0
2009-11-18 11:34:00,149.66,149.665,149.46,149.48,201400000.0
2009-11-18 11:35:00,149.485,149.635,149.47,149.58,165800000.0
2009-11-18 11:36:00,149.58,149.65,149.57,149.57,182600000.0
2009-11-18 11:37:00,149.575,149.59,149.555,149.56,199700000.0
2009-11-18 11:38:00,149.555,149.66,149.55,149.645,125100000.0
2009-11-18 11:39:00,149.655,149.785,149.655,149.69,117500000.0
2009-11-18 11:40:00,149.68,149.725,149.615,149.615,127200000.0
2009-11-18 11:41:00,149.615,149.745,149.59,149.745,192800000.0
2009-11-18 11:42:00,149.745,149.8,149.725,149.725,123500000.0
2009-11-18 11:43:00,149.72,149.795,149.72,149.755,124600000.0
2009-11-18 11:44:00,149.745,149.745,149.67,149.68,87000000.0
2009-11-18 11:45:00,149.675,149.72,149.67,149.72,105900000.0
2009-11-18 11:46:00,149.715,149.735,149.695,149.735,110900000.0
2009-11-18 11:47:00,149.725,149.73,149.695,149.725,165500000.0
2009-11-18 11:48:00,149.72,149.73,149.71,149.73,115300000.0
2009-11-18 11:49:00,149.725,149.765,149.725,149.76,101400000.0
2009-11-18 11:50:00,149.76,149.84,149.755,149.84,202400000.0
2009-11-18 11:51:00,149.825,149.855,149.79,149.81,172300000.0
2009-11-18 11:52:00,149.805,149.83,149.77,149.795,176900000.0
2009-11-18 11:53:00,149.8,150.0,149.735,149.93,160100000.0
2009-11-18 11:54:00,149.93,149.93,149.89,149.89,197600000.0
2009-11-18 11:55:00,149.895,149.915,149.86,149.895,126100000.0
2009-11-18 11:56:00,149.885,149.915,149.875,149.875,144200000.0
2009-11-18 11:57:00,149.875,149.91,149.85,149.91,186900000.0
2009-11-18 11:58:00,149.91,149.965,149.86,149.92,249800000.0
2009-11-18 11:59:00,149.915,149.955,149.89,149.9,208100000.0
2009-11-18 12:00:00,149.9,149.905,149.855,149.88,211500000.0
2009-11-18 12:01:00,149.88,149.91,149.83,149.885,205200000.0
2009-11-18 12:02:00,149.89,149.935,149.88,149.92,127600000.0
2009-11-18 12:03:00,149.925,149.925,149.875,149.875,141200000.0
2009-11-18 12:04:00,149.875,149.905,149.795,149.81,95000000.0
2009-11-18 12:05:00,149.81,149.81,149.71,149.765,192100000.0
2009-11-18 12:06:00,149.765,149.8,149.745,149.765,194100000.0
2009-11-18 12:07:00,149.765,149.78,149.725,149.725,113600000.0
2009-11-18 12:08:00,149.725,149.735,149.68,149.73,111700000.0
2009-11-18 12:09:00,149.73,149.77,149.73,149.745,126100000.0
2009-11-18 12:10:00,149.745,149.9,149.745,149.89,251000000.0
2009-11-18 12:11:00,149.89,149.89,149.85,149.87,126300000.0
2009-11-18 12:12:00,149.865,149.87,149.815,149.855,161700000.0
2009-11-18 12:13:00,149.86,149.86,149.81,149.845,121500000.0
2009-11-18 12:14:00,149.845,149.865,149.81,149.86,154100000.0
2009-11-18 12:15:00,149.855,149.94,149.855,149.9,132200000.0
2009-11-18 12:16:00,149.905,149.925,149.87,149.87,89600000.0
2009-11-18 12:17:00,149.88,149.885,149.855,149.87,101900000.0
2009-11-18 12:18:00,149.86,149.885,149.86,149.88,78800000.0
2009-11-18 12:19:00,149.87,149.905,149.805,149.805,154800000.0
2009-11-18 12:20:00,149.8,149.81,149.74,149.745,134900000.0
2009-11-18 12:21:00,149.745,149.845,149.745,149.83,200600000.0
2009-11-18 12:22:00,149.835,149.845,149.815,149.83,83200000.0
2009-11-18 12:23:00,149.815,149.83,149.81,149.825,76000000.0
2009-11-18 12:24:00,149.82,149.865,149.815,149.82,124100000.0
2009-11-18 12:25:00,149.815,149.82,149.77,149.795,129400000.0
2009-11-18 12:26:00,149.805,149.83,149.665,149.81,190800000.0
2009-11-18 12:27:00,149.795,149.9,149.795,149.89,183800000.0
2009-11-18 12:28:00,149.885,149.885,149.84,149.86,130900000.0
2009-11-18 12:29:00,149.85,149.865,149.79,149.83,148800000.0
2009-11-18 12:30:00,149.83,149.88,149.815,149.88,104800000.0
2009-11-18 12:31:00,149.875,149.925,149.875,149.885,69000000.0
2009-11-18 12:32:00,149.895,149.9,149.885,149.89,49600000.0
2009-11-18 12:33:00,149.885,149.905,149.825,149.84,89000000.0
2009-11-18 12:34:00,149.84,149.84,149.795,149.825,43100000.0
2009-11-18 12:35:00,149.83,149.84,149.83,149.84,40400000.0
2009-11-18 12:36:00,149.835,149.855,149.835,149.845,58200000.0
2009-11-18 12:37:00,149.845,149.87,149.84,149.855,47800000.0
2009-11-18 12:38:00,149.85,149.855,149.76,149.8,141400000.0
2009-11-18 12:39:00,149.805,149.82,149.745,149.77,201300000.0
2009-11-18 12:40:00,149.765,149.77,149.74,149.765,106800000.0
2009-11-18 12:41:00,149.765,149.825,149.755,149.81,105100000.0
2009-11-18 12:42:00,149.81,149.815,149.8,149.81,56900000.0
2009-11-18 12:43:00,149.8,149.82,149.785,149.82,21400000.0
2009-11-18 12:44:00,149.82,149.835,149.815,149.815,42000000.0
2009-11-18 12:45:00,149.81,149.82,149.805,149.805,38500000.0
2009-11-18 12:46:00,149.805,149.815,149.805,149.805,26500000.0
2009-11-18 12:47:00,149.805,149.81,149.8,149.81,61900000.0
2009-11-18 12:48:00,149.81,149.815,149.75,149.76,185200000.0
2009-11-18 12:49:00,149.765,149.785,149.75,149.775,113600000.0
2009-11-18 12:50:00,149.78,149.815,149.775,149.805,123100000.0
2009-11-18 12:51:00,149.81,149.81,149.77,149.77,80700000.0
2009-11-18 12:52:00,149.77,149.77,149.75,149.75,31800000.0
2009-11-18 12:53:00,149.75,149.76,149.74,149.75,63900000.0
2009-11-18 12:54:00,149.745,149.75,149.73,149.735,73400000.0
2009-11-18 12:55:00,149.73,149.73,149.69,149.695,40100000.0
2009-11-18 12:56:00,149.695,149.74,149.695,149.725,82300000.0
2009-11-18 12:57:00,149.725,149.73,149.715,149.715,30800000.0
2009-11-18 12:58:00,149.72,149.735,149.705,149.71,123700000.0
2009-11-18 12:59:00,149.715,149.755,149.705,149.725,177000000.0
2009-11-18 13:00:00,149.725,149.775,149.725,149.775,283000000.0
2009-11-18 13:01:00,149.775,149.78,149.72,149.735,209100000.0
2009-11-18 13:02:00,149.735,149.745,149.655,149.665,136200000.0
2009-11-18 13:03:00,149.665,149.71,149.665,149.69,97700000.0
2009-11-18 13:04:00,149.69,149.73,149.68,149.73,212300000.0
2009-11-18 13:05:00,149.725,149.75,149.71,149.74,199200000.0
2009-11-18 13:06:00,149.74,149.76,149.73,149.73,132900000.0
2009-11-18 13:07:00,149.73,149.755,149.725,149.75,106500000.0
2009-11-18 13:08:00,149.755,149.78,149.745,149.76,130400000.0
2009-11-18 13:09:00,149.76,149.775,149.75,149.755,71100000.0
2009-11-18 13:10:00,149.755,149.765,149.745,149.76,78400000.0
2009-11-18 13:11:00,149.765,149.78,149.755,149.76,137000000.0
2009-11-18 13:12:00,149.755,149.795,149.755,149.785,108600000.0
2009-11-18 13:13:00,149.79,149.805,149.77,149.795,173500000.0
2009-11-18 13:14:00,149.79,149.815,149.79,149.815,75900000.0
2009-11-18 13:15:00,149.815,149.88,149.815,149.865,139400000.0
2009-11-18 13:16:00,149.865,149.885,149.86,149.865,80300000.0
2009-11-18 13:17:00,149.865,149.865,149.83,149.83,60400000.0
2009-11-18 13:18:00,149.825,149.855,149.815,149.85,114500000.0
2009-11-18 13:19:00,149.855,149.88,149.85,149.865,77600000.0
2009-11-18 13:20:00,149.865,149.87,149.845,149.855,121300000.0
2009-11-18 13:21:00,149.855,149.87,149.845,149.85,49800000.0
2009-11-18 13:22:00,149.85,149.855,149.835,149.84,85100000.0
2009-11-18 13:23:00,149.835,149.865,149.83,149.845,71600000.0
2009-11-18 13:24:00,149.85,149.88,149.845,149.85,108800000.0
2009-11-18 13:25:00,149.84,149.9,149.84,149.895,221900000.0
2009-11-18 13:26:00,149.895,149.9,149.83,149.83,194400000.0
2009-11-18 13:27:00,149.825,149.865,149.81,149.85,227300000.0
2009-11-18 13:28:00,149.86,149.925,149.86,149.895,218800000.0
2009-11-18 13:29:00,149.89,149.89,149.85,149.865,202700000.0
2009-11-18 13:30:00,149.865,149.875,149.855,149.87,140600000.0
2009-11-18 13:31:00,149.87,149.94,149.87,149.87,268500000.0
2009-11-18 13:32:00,149.875,149.875,149.805,149.82,323500000.0
2009-11-18 13:33:00,149.82,149.845,149.755,149.78,199000000.0
2009-11-18 13:34:00,149.785,149.795,149.745,149.745,149700000.0
2009-11-18 13:35:00,149.745,149.775,149.745,149.76,119300000.0
2009-11-18 13:36:00,149.76,149.79,149.74,149.76,115200000.0
2009-11-18 13:37:00,149.765,149.805,149.765,149.79,105900000.0
2009-11-18 13:38:00,149.79,149.815,149.76,149.81,105600000.0
2009-11-18 13:39:00,149.81,149.83,149.8,149.815,92100000.0
2009-11-18 13:40:00,149.815,149.82,149.8,149.81,62300000.0
2009-11-18 13:41:00,149.805,149.82,149.79,149.795,79800000.0
2009-11-18 13:42:00,149.795,149.8,149.76,149.765,131700000.0
2009-11-18 13:43:00,149.765,149.765,149.71,149.71,79500000.0
2009-11-18 13:44:00,149.705,149.78,149.705,149.76,107600000.0
2009-11-18 13:45:00,149.76,149.8,149.75,149.8,177600000.0
2009-11-18 13:46:00,149.8,149.825,149.8,149.825,89500000.0
2009-11-18 13:47:00,149.82,149.82,149.8,149.8,59200000.0
2009-11-18 13:48:00,149.8,149.83,149.8,149.81,67800000.0
2009-11-18 13:49:00,149.81,149.815,149.785,149.785,72400000.0
2009-11-18 13:50:00,149.785,149.81,149.785,149.81,45500000.0
2009-11-18 13:51:00,149.825,149.835,149.815,149.82,70000000.0
2009-11-18 13:52:00,149.82,149.82,149.8,149.81,96600000.0
2009-11-18 13:53:00,149.81,149.86,149.805,149.84,120400000.0
2009-11-18 13:54:00,149.835,149.835,149.785,149.805,129800000.0
2009-11-18 13:55:00,149.805,149.815,149.79,149.805,47000000.0
2009-11-18 13:56:00,149.805,149.81,149.775,149.79,80200000.0
2009-11-18 13:57:00,149.795,149.81,149.79,149.79,45900000.0
2009-11-18 13:58:00,149.79,149.79,149.79,149.79,5400000.0
2009-11-18 13:59:00,149.79,149.79,149.705,149.72,136100000.0
2009-11-18 14:00:00,149.725,149.775,149.7,149.775,141500000.0
2009-11-18 14:01:00,149.78,149.815,149.77,149.805,95700000.0
2009-11-18 14:02:00,149.805,149.82,149.8,149.81,55200000.0
2009-11-18 14:03:00,149.82,149.82,149.8,149.81,59000000.0
2009-11-18 14:04:00,149.81,149.83,149.8,149.825,73900000.0
2009-11-18 14:05:00,149.82,149.835,149.805,149.835,125300000.0
2009-11-18 14:06:00,149.835,149.84,149.82,149.825,52800000.0
2009-11-18 14:07:00,149.825,149.84,149.795,149.805,126800000.0
2009-11-18 14:08:00,149.805,149.805,149.785,149.795,143600000.0
2009-11-18 14:09:00,149.795,149.795,149.73,149.75,137700000.0
2009-11-18 14:10:00,149.755,149.76,149.745,149.745,103200000.0
2009-11-18 14:11:00,149.745,149.755,149.73,149.73,129200000.0
2009-11-18 14:12:00,149.73,149.78,149.73,149.775,134100000.0
2009-11-18 14:13:00,149.77,149.805,149.77,149.805,152000000.0
2009-11-18 14:14:00,149.81,149.815,149.8,149.8,70700000.0
2009-11-18 14:15:00,149.795,149.855,149.795,149.855,95500000.0
2009-11-18 14:16:00,149.85,149.865,149.83,149.845,192900000.0
2009-11-18 14:17:00,149.845,149.855,149.795,149.805,166200000.0
2009-11-18 14:18:00,149.775,149.775,149.705,149.705,90600000.0
2009-11-18 14:19:00,149.715,149.755,149.715,149.745,86400000.0
2009-11-18 14:20:00,149.745,149.755,149.74,149.745,65700000.0
2009-11-18 14:21:00,149.745,149.8,149.745,149.775,67600000.0
2009-11-18 14:22:00,149.775,149.775,149.755,149.765,32000000.0
2009-11-18 14:23:00,149.765,149.795,149.755,149.795,77700000.0
2009-11-18 14:24:00,149.795,149.83,149.795,149.815,59100000.0
2009-11-18 14:25:00,149.805,149.815,149.795,149.805,146400000.0
2009-11-18 14:26:00,149.805,149.815,149.795,149.795,235300000.0
2009-11-18 14:27:00,149.795,149.805,149.785,149.795,202600000.0
2009-11-18 14:28:00,149.795,149.8,149.78,149.795,96000000.0
2009-11-18 14:29:00,149.795,149.815,149.795,149.805,140300000.0
2009-11-18 14:30:00,149.805,149.825,149.795,149.825,146400000.0
2009-11-18 14:31:00,149.83,149.84,149.825,149.825,35100000.0
2009-11-18 14:32:00,149.825,149.865,149.825,149.855,150000000.0
2009-11-18 14:33:00,149.855,149.885,149.845,149.845,113100000.0
2009-11-18 14:34:00,149.845,149.855,149.815,149.815,83000000.0
2009-11-18 14:35:00,149.815,149.815,149.805,149.815,46400000.0
2009-11-18 14:36:00,149.815,149.825,149.805,149.815,74400000.0
2009-11-18 14:37:00,149.815,149.825,149.81,149.815,28400000.0
2009-11-18 14:38:00,149.815,149.84,149.805,149.815,73300000.0
2009-11-18 14:39:00,149.82,149.835,149.81,149.825,86600000.0
2009-11-18 14:40:00,149.825,149.87,149.815,149.86,94100000.0
2009-11-18 14:41:00,149.86,149.865,149.845,149.855,181400000.0
2009-11-18 14:42:00,149.855,149.895,149.85,149.885,223500000.0
2009-11-18 14:43:00,149.885,149.89,149.865,149.865,195000000.0
2009-11-18 14:44:00,149.86,149.92,149.85,149.9,300500000.0
2009-11-18 14:45:00,149.9,149.9,149.885,149.885,67200000.0
2009-11-18 14:46:00,149.885,149.895,149.865,149.875,67800000.0
2009-11-18 14:47:00,149.875,149.885,149.875,149.875,83500000.0
2009-11-18 14:48:00,149.875,149.91,149.87,149.885,136700000.0
2009-11-18 14:49:00,149.885,149.9,149.86,149.865,85800000.0
2009-11-18 14:50:00,149.86,149.87,149.845,149.845,197200000.0
2009-11-18 14:51:00,149.845,149.845,149.845,149.845,21400000.0
2009-11-18 14:52:00,149.86,149.86,149.835,149.85,78500000.0
2009-11-18 14:53:00,149.85,149.85,149.815,149.825,110800000.0
2009-11-18 14:54:00,149.825,149.83,149.81,149.815,95900000.0
2009-11-18 14:55:00,149.83,149.865,149.825,149.865,97300000.0
2009-11-18 14:56:00,149.865,149.91,149.845,149.845,148300000.0
2009-11-18 14:57:00,149.845,149.875,149.835,149.875,164600000.0
2009-11-18 14:58:00,149.875,149.9,149.87,149.88,70400000.0
2009-11-18 14:59:00,149.88,149.945,149.88,149.905,208400000.0
2009-11-18 15:00:00,149.905,149.93,149.885,149.895,165800000.0
2009-11-18 15:01:00,149.895,149.925,149.895,149.915,150000000.0
2009-11-18 15:02:00,149.915,149.935,149.905,149.935,84800000.0
2009-11-18 15:03:00,149.935,149.98,149.93,149.94,127400000.0
2009-11-18 15:04:00,149.945,149.99,149.945,149.955,126400000.0
2009-11-18 15:05:00,149.955,149.995,149.95,149.985,181800000.0
2009-11-18 15:06:00,149.985,149.985,149.955,149.955,87100000.0
2009-11-18 15:07:00,149.955,149.96,149.945,149.95,110200000.0
2009-11-18 15:08:00,149.955,149.995,149.955,149.99,161600000.0
2009-11-18 15:09:00,150.0,150.005,149.955,149.975,177700000.0
2009-11-18 15:10:00,149.98,150.005,149.96,150.005,253400000.0
2009-11-18 15:11:00,150.0,150.015,149.945,149.965,263700000.0
2009-11-18 15:12:00,149.955,149.985,149.955,149.975,124200000.0
2009-11-18 15:13:00,149.975,149.975,149.94,149.945,133600000.0
2009-11-18 15:14:00,149.945,149.96,149.935,149.945,264800000.0
2009-11-18 15:15:00,149.945,149.945,149.9,149.915,115000000.0
2009-11-18 15:16:00,149.915,149.925,149.905,149.905,157700000.0
2009-11-18 15:17:00,149.905,149.925,149.895,149.905,132900000.0
2009-11-18 15:18:00,149.91,149.91,149.88,149.88,95500000.0
2009-11-18 15:19:00,149.885,149.895,149.875,149.885,166400000.0
2009-11-18 15:20:00,149.885,149.885,149.855,149.865,152300000.0
2009-11-18 15:21:00,149.86,149.9,149.855,149.89,158500000.0
2009-11-18 15:22:00,149.885,149.89,149.875,149.875,61800000.0
2009-11-18 15:23:00,149.875,149.885,149.865,149.875,87700000.0
2009-11-18 15:24:00,149.875,149.88,149.865,149.875,40600000.0
2009-11-18 15:25:00,149.875,149.9,149.865,149.9,89500000.0
2009-11-18 15:26:00,149.915,149.915,149.87,149.885,101000000.0
2009-11-18 15:27:00,149.885,149.89,149.865,149.875,136000000.0
2009-11-18 15:28:00,149.875,149.88,149.86,149.87,199000000.0
2009-11-18 15:29:00,149.87,149.89,149.815,149.835,121500000.0
2009-11-18 15:30:00,149.77,149.81,149.67,149.7,225400000.0
2009-11-18 15:31:00,149.695,149.825,149.69,149.825,280600000.0
2009-11-18 15:32:00,149.84,149.915,149.775,149.915,315800000.0
2009-11-18 15:33:00,149.925,149.935,149.865,149.92,309600000.0
2009-11-18 15:34:00,149.915,149.99,149.915,149.975,346100000.0
2009-11-18 15:35:00,149.975,149.975,149.855,149.915,334600000.0
2009-11-18 15:36:00,149.915,149.915,149.88,149.885,259500000.0
2009-11-18 15:37:00,149.89,149.935,149.855,149.935,266600000.0
2009-11-18 15:38:00,149.94,149.95,149.885,149.9,238900000.0
2009-11-18 15:39:00,149.895,149.935,149.89,149.91,120300000.0
2009-11-18 15:40:00,149.905,149.91,149.85,149.865,271900000.0
2009-11-18 15:41:00,149.875,149.885,149.855,149.875,225700000.0
2009-11-18 15:42:00,149.88,149.9,149.865,149.895,320200000.0
2009-11-18 15:43:00,149.885,149.885,149.84,149.845,727000000.0
2009-11-18 15:44:00,149.845,149.865,149.81,149.845,457300000.0
2009-11-18 15:45:00,149.85,149.895,149.835,149.895,326500000.0
2009-11-18 15:46:00,149.905,149.905,149.805,149.81,271100000.0
2009-11-18 15:47:00,149.805,149.845,149.795,149.815,190700000.0
2009-11-18 15:48:00,149.815,149.865,149.81,149.86,226000000.0
2009-11-18 15:49:00,149.86,149.885,149.86,149.87,65600000.0
2009-11-18 15:50:00,149.855,149.895,149.845,149.895,65200000.0
2009-11-18 15:51:00,149.895,149.925,149.89,149.915,183900000.0
2009-11-18 15:52:00,149.925,149.925,149.895,149.91,202700000.0
2009-11-18 15:53:00,149.91,149.915,149.885,149.895,148100000.0
2009-11-18 15:54:00,149.885,149.925,149.885,149.9,163900000.0
2009-11-18 15:55:00,149.905,149.91,149.875,149.885,197200000.0
2009-11-18 15:56:00,149.885,149.895,149.865,149.875,123700000.0
2009-11-18 15:57:00,149.875,149.89,149.875,149.875,161400000.0
2009-11-18 15:58:00,149.875,149.905,149.875,149.9,172200000.0
2009-11-18 15:59:00,149.905,149.925,149.895,149.925,205500000.0
2009-11-18 16:00:00,149.925,149.95,149.915,149.95,170100000.0
2009-11-18 16:01:00,149.95,149.975,149.91,149.925,265100000.0
2009-11-18 16:02:00,149.925,150.0,149.915,149.93,296200000.0
2009-11-18 16:03:00,149.93,149.935,149.885,149.91,283400000.0
2009-11-18 16:04:00,149.91,149.91,149.755,149.835,206200000.0
2009-11-18 16:05:00,149.83,149.855,149.805,149.815,228000000.0
2009-11-18 16:06:00,149.815,149.845,149.815,149.845,221500000.0
2009-11-18 16:07:00,149.845,149.91,149.845,149.865,271900000.0
2009-11-18 16:08:00,149.875,149.875,149.84,149.845,189600000.0
2009-11-18 16:09:00,149.845,149.905,149.835,149.895,202300000.0
2009-11-18 16:10:00,149.885,149.905,149.85,149.875,248100000.0
2009-11-18 16:11:00,149.875,149.9,149.87,149.87,182700000.0
2009-11-18 16:12:00,149.87,149.875,149.845,149.86,136000000.0
2009-11-18 16:13:00,149.86,149.87,149.825,149.825,243000000.0
2009-11-18 16:14:00,149.825,149.87,149.825,149.835,280700000.0
2009-11-18 16:15:00,149.835,149.935,149.775,149.81,258400000.0
2009-11-18 16:16:00,149.81,149.86,149.755,149.785,331400000.0
2009-11-18 16:17:00,149.8,149.825,149.74,149.74,268100000.0
2009-11-18 16:18:00,149.74,149.83,149.73,149.795,252000000.0
2009-11-18 16:19:00,149.8,149.88,149.79,149.855,277600000.0
2009-11-18 16:20:00,149.855,149.88,149.79,149.81,271200000.0
2009-11-18 16:21:00,149.81,149.84,149.78,149.795,202700000.0
2009-11-18 16:22:00,149.805,149.855,149.795,149.805,237900000.0
2009-11-18 16:23:00,149.805,149.83,149.78,149.8,230800000.0
2009-11-18 16:24:00,149.795,149.815,149.75,149.75,250700000.0
2009-11-18 16:25:00,149.745,149.79,149.745,149.78,255000000.0
2009-11-18 16:26:00,149.775,149.81,149.74,149.805,396300000.0
2009-11-18 16:27:00,149.805,149.805,149.695,149.755,297100000.0
2009-11-18 16:28:00,149.745,149.8,149.745,149.8,281400000.0
2009-11-18 16:29:00,149.795,149.81,149.695,149.725,279100000.0
2009-11-18 16:30:00,149.725,149.765,149.685,149.705,261100000.0
2009-11-18 16:31:00,149.705,149.755,149.685,149.695,254800000.0
2009-11-18 16:32:00,149.695,149.715,149.665,149.705,298400000.0
2009-11-18 16:33:00,149.705,149.72,149.645,149.675,239300000.0
2009-11-18 16:34:00,149.68,149.68,149.645,149.66,239400000.0
2009-11-18 16:35:00,149.66,149.665,149.615,149.645,279400000.0
2009-11-18 16:36:00,149.645,149.645,149.615,149.615,274400000.0
2009-11-18 16:37:00,149.615,149.65,149.615,149.65,284200000.0
2009-11-18 16:38:00,149.655,149.66,149.63,149.635,264200000.0
2009-11-18 16:39:00,149.635,149.665,149.625,149.655,340900000.0
2009-11-18 16:40:00,149.655,149.675,149.625,149.665,277700000.0
2009-11-18 16:41:00,149.665,149.74,149.665,149.73,363900000.0
2009-11-18 16:42:00,149.725,149.78,149.705,149.775,328200000.0
2009-11-18 16:43:00,149.77,149.785,149.685,149.695,359100000.0
2009-11-18 16:44:00,149.695,149.735,149.685,149.73,293200000.0
2009-11-18 16:45:00,149.73,149.73,149.67,149.685,317400000.0
2009-11-18 16:46:00,149.685,149.715,149.67,149.685,345800000.0
2009-11-18 16:47:00,149.68,149.705,149.62,149.635,348300000.0
2009-11-18 16:48:00,149.635,149.64,149.575,149.61,318200000.0
2009-11-18 16:49:00,149.62,149.67,149.605,149.66,299500000.0
2009-11-18 16:50:00,149.66,149.72,149.63,149.705,406300000.0
2009-11-18 16:51:00,149.72,149.725,149.685,149.705,276600000.0
2009-11-18 16:52:00,149.705,149.715,149.645,149.7,356000000.0
2009-11-18 16:53:00,149.69,149.705,149.625,149.67,291100000.0
2009-11-18 16:54:00,149.665,149.67,149.58,149.59,233800000.0
2009-11-18 16:55:00,149.59,149.65,149.59,149.645,201900000.0
2009-11-18 16:56:00,149.65,149.705,149.645,149.67,196800000.0
2009-11-18 16:57:00,149.67,149.675,149.63,149.665,227600000.0
2009-11-18 16:58:00,149.665,149.67,149.62,149.62,235500000.0
2009-11-18 16:59:00,149.615,149.685,149.615,149.665,313000000.0
2009-11-18 17:00:00,149.66,149.68,149.65,149.66,131100000.0
2009-11-18 17:01:00,149.66,149.75,149.645,149.745,241100000.0
2009-11-18 17:02:00,149.745,149.77,149.72,149.755,338600000.0
2009-11-18 17:03:00,149.75,149.75,149.665,149.665,251500000.0
2009-11-18 17:04:00,149.675,149.715,149.665,149.67,156600000.0
2009-11-18 17:05:00,149.67,149.695,149.635,149.66,209900000.0
2009-11-18 17:06:00,149.665,149.705,149.655,149.7,247500000.0
2009-11-18 17:07:00,149.7,149.725,149.685,149.695,176900000.0
2009-11-18 17:08:00,149.695,149.7,149.605,149.615,143800000.0
2009-11-18 17:09:00,149.615,149.635,149.615,149.615,124500000.0
2009-11-18 17:10:00,149.615,149.625,149.59,149.615,175300000.0
2009-11-18 17:11:00,149.61,149.615,149.56,149.56,195300000.0
2009-11-18 17:12:00,149.56,149.56,149.465,149.47,195100000.0
2009-11-18 17:13:00,149.465,149.515,149.465,149.515,205000000.0
2009-11-18 17:14:00,149.515,149.52,149.485,149.495,154600000.0
2009-11-18 17:15:00,149.495,149.525,149.495,149.515,148700000.0
2009-11-18 17:16:00,149.515,149.535,149.51,149.515,151100000.0
2009-11-18 17:17:00,149.515,149.54,149.515,149.535,146400000.0
2009-11-18 17:18:00,149.535,149.545,149.51,149.535,118800000.0
2009-11-18 17:19:00,149.535,149.565,149.52,149.54,153700000.0
2009-11-18 17:20:00,149.54,149.57,149.54,149.545,121200000.0
2009-11-18 17:21:00,149.54,149.575,149.535,149.565,112300000.0
2009-11-18 17:22:00,149.56,149.57,149.515,149.525,115200000.0
2009-11-18 17:23:00,149.525,149.545,149.51,149.52,197900000.0
2009-11-18 17:24:00,149.525,149.55,149.51,149.545,128000000.0
2009-11-18 17:25:00,149.545,149.56,149.515,149.545,139400000.0
2009-11-18 17:26:00,149.545,149.585,149.54,149.58,115100000.0
2009-11-18 17:27:00,149.58,149.58,149.51,149.515,157200000.0
2009-11-18 17:28:00,149.51,149.54,149.465,149.475,197300000.0
2009-11-18 17:29:00,149.475,149.48,149.405,149.41,214900000.0
2009-11-18 17:30:00,149.415,149.495,149.415,149.44,272200000.0
2009-11-18 17:31:00,149.44,149.495,149.4,149.425,256300000.0
2009-11-18 17:32:00,149.44,149.475,149.44,149.445,280600000.0
2009-11-18 17:33:00,149.435,149.455,149.415,149.445,234600000.0
2009-11-18 17:34:00,149.445,149.48,149.435,149.48,173000000.0
2009-11-18 17:35:00,149.47,149.475,149.435,149.435,182300000.0
2009-11-18 17:36:00,149.435,149.5,149.43,149.49,208000000.0
2009-11-18 17:37:00,149.49,149.505,149.465,149.475,194300000.0
2009-11-18 17:38:00,149.475,149.52,149.475,149.515,267700000.0
2009-11-18 17:39:00,149.515,149.53,149.51,149.51,119400000.0
2009-11-18 17:40:00,149.52,149.565,149.515,149.565,183400000.0
2009-11-18 17:41:00,149.57,149.59,149.54,149.545,170300000.0
2009-11-18 17:42:00,149.55,149.595,149.53,149.565,154900000.0
2009-11-18 17:43:00,149.565,149.585,149.56,149.57,218000000.0
2009-11-18 17:44:00,149.57,149.605,149.565,149.585,175600000.0
2009-11-18 17:45:00,149.585,149.645,149.585,149.645,219400000.0
2009-11-18 17:46:00,149.645,149.65,149.625,149.645,178300000.0
2009-11-18 17:47:00,149.64,149.66,149.625,149.645,168700000.0
2009-11-18 17:48:00,149.645,149.66,149.63,149.655,209000000.0
2009-11-18 17:49:00,149.66,149.695,149.645,149.68,165300000.0
2009-11-18 17:50:00,149.685,149.705,149.655,149.68,199100000.0
2009-11-18 17:51:00,149.68,149.69,149.66,149.67,177400000.0
2009-11-18 17:52:00,149.67,149.67,149.615,149.62,204800000.0
2009-11-18 17:53:00,149.62,149.62,149.6,149.605,209000000.0
2009-11-18 17:54:00,149.605,149.64,149.6,149.62,149600000.0
2009-11-18 17:55:00,149.62,149.64,149.605,149.615,114500000.0
2009-11-18 17:56:00,149.61,149.635,149.605,149.615,109500000.0
2009-11-18 17:57:00,149.62,149.62,149.545,149.585,777000004.0
2009-11-18 17:58:00,149.585,149.595,149.565,149.585,395800000.0
2009-11-18 17:59:00,149.585,149.605,149.515,149.565,272600000.0
2009-11-18 18:00:00,149.565,149.595,149.555,149.58,221900000.0
2009-11-18 18:01:00,149.585,149.66,149.58,149.655,226000000.0
2009-11-18 18:02:00,149.655,149.67,149.625,149.635,180800000.0
2009-11-18 18:03:00,149.635,149.685,149.625,149.685,342000000.0
2009-11-18 18:04:00,149.675,149.715,149.625,149.625,217900000.0
2009-11-18 18:05:00,149.625,149.645,149.615,149.635,176000000.0
2009-11-18 18:06:00,149.635,149.635,149.615,149.63,124100000.0
2009-11-18 18:07:00,149.625,149.65,149.615,149.645,241400000.0
2009-11-18 18:08:00,149.64,149.645,149.605,149.61,162200000.0
2009-11-18 18:09:00,149.605,149.635,149.6,149.62,163300000.0
2009-11-18 18:10:00,149.615,149.615,149.58,149.585,106200000.0
2009-11-18 18:11:00,149.585,149.59,149.55,149.55,118000000.0
2009-11-18 18:12:00,149.555,149.565,149.53,149.53,104200000.0
2009-11-18 18:13:00,149.535,149.54,149.485,149.495,132800000.0
2009-11-18 18:14:00,149.49,149.49,149.38,149.45,232900000.0
2009-11-18 18:15:00,149.45,149.465,149.395,149.425,247000000.0
2009-11-18 18:16:00,149.43,149.515,149.425,149.505,188500000.0
2009-11-18 18:17:00,149.5,149.6,149.495,149.6,101400000.0
2009-11-18 18:18:00,149.595,149.62,149.555,149.615,250800000.0
2009-11-18 18:19:00,149.61,149.635,149.595,149.635,236200000.0
2009-11-18 18:20:00,149.625,149.625,149.555,149.555,251900000.0
2009-11-18 18:21:00,149.555,149.625,149.545,149.615,202300000.0
2009-11-18 18:22:00,149.615,149.655,149.595,149.655,192300000.0
2009-11-18 18:23:00,149.655,149.69,149.615,149.69,198000000.0
2009-11-18 18:24:00,149.69,149.7,149.645,149.67,155400000.0
2009-11-18 18:25:00,149.665,149.675,149.625,149.65,136400000.0
2009-11-18 18:26:00,149.65,149.73,149.65,149.72,179700000.0
2009-11-18 18:27:00,149.735,149.745,149.685,149.695,160500000.0
2009-11-18 18:28:00,149.695,149.71,149.675,149.685,116400000.0
2009-11-18 18:29:00,149.685,149.72,149.675,149.72,170400000.0
2009-11-18 18:30:00,149.73,149.745,149.71,149.715,205700000.0
2009-11-18 18:31:00,149.715,149.74,149.675,149.675,202900000.0
2009-11-18 18:32:00,149.675,149.685,149.64,149.67,185600000.0
2009-11-18 18:33:00,149.67,149.67,149.645,149.655,73900000.0
2009-11-18 18:34:00,149.66,149.74,149.66,149.74,124400000.0
2009-11-18 18:35:00,149.75,149.82,149.735,149.805,273100000.0
2009-11-18 18:36:00,149.805,149.825,149.77,149.77,205500000.0
2009-11-18 18:37:00,149.765,149.805,149.76,149.76,208300000.0
2009-11-18 18:38:00,149.765,149.8,149.755,149.775,207200000.0
2009-11-18 18:39:00,149.775,149.78,149.75,149.77,161300000.0
2009-11-18 18:40:00,149.77,149.8,149.765,149.785,192200000.0
2009-11-18 18:41:00,149.785,149.8,149.77,149.77,189800000.0
2009-11-18 18:42:00,149.775,149.785,149.765,149.765,152200000.0
2009-11-18 18:43:00,149.78,149.8,149.755,149.79,149500000.0
2009-11-18 18:44:00,149.79,149.83,149.78,149.795,200000000.0
2009-11-18 18:45:00,149.8,149.8,149.76,149.765,120000000.0
2009-11-18 18:46:00,149.765,149.785,149.755,149.78,96200000.0
2009-11-18 18:47:00,149.78,149.785,149.755,149.765,94800000.0
2009-11-18 18:48:00,149.76,149.78,149.755,149.765,141200000.0
2009-11-18 18:49:00,149.765,149.8,149.745,149.76,146500000.0
2009-11-18 18:50:00,149.76,149.81,149.76,149.81,127900000.0
2009-11-18 18:51:00,149.81,149.81,149.775,149.775,143900000.0
2009-11-18 18:52:00,149.78,149.785,149.755,149.765,64700000.0
2009-11-18 18:53:00,149.765,149.77,149.715,149.73,91600000.0
2009-11-18 18:54:00,149.73,149.74,149.715,149.72,218000000.0
2009-11-18 18:55:00,149.715,149.725,149.695,149.695,416300000.0
2009-11-18 18:56:00,149.695,149.79,149.65,149.74,210400000.0
2009-11-18 18:57:00,149.75,149.775,149.705,149.705,221400000.0
2009-11-18 18:58:00,149.705,149.72,149.665,149.675,140500000.0
2009-11-18 18:59:00,149.68,149.72,149.675,149.71,91900000.0
2009-11-18 19:00:00,149.71,149.735,149.71,149.73,142000000.0
2009-11-18 19:01:00,149.72,149.72,149.665,149.665,186300000.0
2009-11-18 19:02:00,149.665,149.685,149.66,149.665,175300000.0
2009-11-18 19:03:00,149.665,149.68,149.66,149.675,94900000.0
2009-11-18 19:04:00,149.675,149.69,149.655,149.675,126600000.0
2009-11-18 19:05:00,149.675,149.7,149.67,149.7,104800000.0
2009-11-18 19:06:00,149.695,149.71,149.68,149.71,108200000.0
2009-11-18 19:07:00,149.71,149.71,149.675,149.675,107100000.0
2009-11-18 19:08:00,149.665,149.685,149.66,149.685,103400000.0
2009-11-18 19:09:00,149.68,149.695,149.665,149.685,173900000.0
2009-11-18 19:10:00,149.685,149.715,149.685,149.705,121200000.0
2009-11-18 19:11:00,149.71,149.74,149.705,149.725,164600000.0
2009-11-18 19:12:00,149.725,149.725,149.7,149.715,98400000.0
2009-11-18 19:13:00,149.715,149.715,149.69,149.71,113300000.0
2009-11-18 19:14:00,149.71,149.71,149.695,149.695,85500000.0
2009-11-18 19:15:00,149.695,149.7,149.675,149.7,116900000.0
2009-11-18 19:16:00,149.705,149.71,149.665,149.665,185500000.0
2009-11-18 19:17:00,149.665,149.665,149.56,149.565,219000000.0
2009-11-18 19:18:00,149.56,149.61,149.545,149.595,125400000.0
2009-11-18 19:19:00,149.59,149.61,149.575,149.605,128700000.0
2009-11-18 19:20:00,149.605,149.61,149.565,149.58,140900000.0
2009-11-18 19:21:00,149.565,149.575,149.54,149.545,134900000.0
2009-11-18 19:22:00,149.545,149.575,149.545,149.565,91800000.0
2009-11-18 19:23:00,149.555,149.565,149.535,149.545,160100000.0
2009-11-18 19:24:00,149.545,149.555,149.505,149.525,131000000.0
2009-11-18 19:25:00,149.525,149.545,149.52,149.545,130900000.0
2009-11-18 19:26:00,149.545,149.575,149.53,149.57,145600000.0
2009-11-18 19:27:00,149.57,149.575,149.555,149.56,119700000.0
2009-11-18 19:28:00,149.565,149.58,149.555,149.575,191300000.0
2009-11-18 19:29:00,149.575,149.605,149.575,149.575,167800000.0
2009-11-18 19:30:00,149.565,149.565,149.525,149.545,186100000.0
2009-11-18 19:31:00,149.545,149.585,149.545,149.575,128700000.0
2009-11-18 19:32:00,149.58,149.595,149.57,149.575,59100000.0
2009-11-18 19:33:00,149.575,149.59,149.565,149.575,102800000.0
2009-11-18 19:34:00,149.575,149.585,149.555,149.56,114400000.0
2009-11-18 19:35:00,149.555,149.58,149.555,149.58,111000000.0
2009-11-18 19:36:00,149.575,149.575,149.56,149.565,85700000.0
2009-11-18 19:37:00,149.565,149.575,149.54,149.545,114900000.0
2009-11-18 19:38:00,149.55,149.57,149.54,149.57,83700000.0
2009-11-18 19:39:00,149.565,149.575,149.545,149.55,162100000.0
2009-11-18 19:40:00,149.55,149.565,149.545,149.555,62600000.0
2009-11-18 19:41:00,149.555,149.555,149.545,149.545,47500000.0
2009-11-18 19:42:00,149.55,149.565,149.535,149.535,57000000.0
2009-11-18 19:43:00,149.53,149.54,149.525,149.535,84900000.0
2009-11-18 19:44:00,149.545,149.595,149.545,149.585,137900000.0
2009-11-18 19:45:00,149.585,149.61,149.585,149.585,125400000.0
2009-11-18 19:46:00,149.585,149.6,149.56,149.595,65400000.0
2009-11-18 19:47:00,149.595,149.595,149.565,149.575,52800000.0
2009-11-18 19:48:00,149.575,149.59,149.565,149.57,116800000.0
2009-11-18 19:49:00,149.565,149.57,149.555,149.555,75200000.0
2009-11-18 19:50:00,149.56,149.565,149.54,149.545,65300000.0
2009-11-18 19:51:00,149.545,149.57,149.545,149.55,105100000.0
2009-11-18 19:52:00,149.545,149.56,149.535,149.54,184200000.0
2009-11-18 19:53:00,149.54,149.54,149.505,149.52,93700000.0
2009-11-18 19:54:00,149.52,149.54,149.495,149.495,97200000.0
2009-11-18 19:55:00,149.495,149.51,149.48,149.485,151800000.0
2009-11-18 19:56:00,149.485,149.495,149.445,149.485,107100000.0
2009-11-18 19:57:00,149.485,149.505,149.47,149.5,74400000.0
2009-11-18 19:58:00,149.5,149.51,149.475,149.485,130900000.0
2009-11-18 19:59:00,149.48,149.535,149.48,149.535,81900000.0
2009-11-18 20:00:00,149.535,149.555,149.525,149.545,144500000.0
2009-11-18 20:01:00,149.545,149.545,149.5,149.505,189000000.0
2009-11-18 20:02:00,149.505,149.53,149.49,149.52,176000000.0
2009-11-18 20:03:00,149.52,149.545,149.49,149.5,172900000.0
2009-11-18 20:04:00,149.5,149.52,149.475,149.475,191500000.0
2009-11-18 20:05:00,149.475,149.505,149.465,149.5,195800000.0
2009-11-18 20:06:00,149.5,149.555,149.495,149.54,174600000.0
2009-11-18 20:07:00,149.54,149.555,149.525,149.545,196200000.0
2009-11-18 20:08:00,149.545,149.545,149.525,149.525,131800000.0
2009-11-18 20:09:00,149.53,149.535,149.465,149.465,92500000.0
2009-11-18 20:10:00,149.47,149.48,149.44,149.475,160200000.0
2009-11-18 20:11:00,149.465,149.5,149.465,149.495,227600000.0
2009-11-18 20:12:00,149.495,149.495,149.47,149.485,161600000.0
2009-11-18 20:13:00,149.485,149.525,149.485,149.515,182700000.0
2009-11-18 20:14:00,149.515,149.515,149.485,149.5,137000000.0
2009-11-18 20:15:00,149.5,149.525,149.495,149.505,199900000.0
2009-11-18 20:16:00,149.505,149.515,149.48,149.485,142900000.0
2009-11-18 20:17:00,149.5,149.5,149.435,149.45,81600000.0
2009-11-18 20:18:00,149.44,149.475,149.44,149.445,111800000.0
2009-11-18 20:19:00,149.455,149.465,149.415,149.415,155500000.0
2009-11-18 20:20:00,149.42,149.465,149.42,149.455,149000000.0
2009-11-18 20:21:00,149.455,149.46,149.41,149.425,162500000.0
2009-11-18 20:22:00,149.425,149.465,149.405,149.465,125800000.0
2009-11-18 20:23:00,149.465,149.495,149.465,149.485,114500000.0
2009-11-18 20:24:00,149.485,149.495,149.47,149.495,95100000.0
2009-11-18 20:25:00,149.485,149.52,149.46,149.515,129600000.0
2009-11-18 20:26:00,149.515,149.545,149.51,149.535,145500000.0
2009-11-18 20:27:00,149.545,149.555,149.525,149.535,168500000.0
2009-11-18 20:28:00,149.535,149.555,149.525,149.555,144100000.0
2009-11-18 20:29:00,149.55,149.565,149.505,149.505,78600000.0
2009-11-18 20:30:00,149.51,149.535,149.505,149.525,77700000.0
2009-11-18 20:31:00,149.52,149.53,149.505,149.515,160800000.0
2009-11-18 20:32:00,149.515,149.515,149.495,149.505,48100000.0
2009-11-18 20:33:00,149.495,149.515,149.49,149.5,81600000.0
2009-11-18 20:34:00,149.5,149.53,149.485,149.49,119500000.0
2009-11-18 20:35:00,149.49,149.505,149.475,149.495,131300000.0
2009-11-18 20:36:00,149.495,149.505,149.485,149.5,54000000.0
2009-11-18 20:37:00,149.505,149.505,149.49,149.5,50900000.0
2009-11-18 20:38:00,149.5,149.515,149.495,149.5,45500000.0
2009-11-18 20:39:00,149.495,149.505,149.495,149.495,80200000.0
2009-11-18 20:40:00,149.495,149.515,149.485,149.49,170300000.0
2009-11-18 20:41:00,149.49,149.5,149.48,149.49,129700000.0
2009-11-18 20:42:00,149.49,149.49,149.415,149.415,98300000.0
2009-11-18 20:43:00,149.42,149.485,149.415,149.485,116800000.0
2009-11-18 20:44:00,149.485,149.49,149.485,149.485,39400000.0
2009-11-18 20:45:00,149.48,149.485,149.48,149.485,27200000.0
2009-11-18 20:46:00,149.49,149.515,149.49,149.515,58800000.0
2009-11-18 20:47:00,149.515,149.52,149.495,149.495,68300000.0
2009-11-18 20:48:00,149.5,149.515,149.49,149.515,31900000.0
2009-11-18 20:49:00,149.505,149.525,149.5,149.515,90100000.0
2009-11-18 20:50:00,149.515,149.54,149.5,149.51,55500000.0
2009-11-18 20:51:00,149.51,149.525,149.5,149.525,53000000.0
2009-11-18 20:52:00,149.53,149.565,149.53,149.56,86200000.0
2009-11-18 20:53:00,149.56,149.565,149.535,149.555,60000000.0
2009-11-18 20:54:00,149.56,149.565,149.555,149.555,37200000.0
2009-11-18 20:55:00,149.55,149.555,149.54,149.545,70700000.0
2009-11-18 20:56:00,149.545,149.57,149.545,149.555,102300000.0
2009-11-18 20:57:00,149.555,149.56,149.545,149.545,78500000.0
2009-11-18 20:58:00,149.545,149.565,149.545,149.565,74500000.0
2009-11-18 20:59:00,149.565,149.595,149.545,149.545,150200000.0
2009-11-18 21:00:00,149.545,149.56,149.535,149.535,84900000.0
2009-11-18 21:01:00,149.535,149.545,149.535,149.54,65600000.0
2009-11-18 21:02:00,149.54,149.565,149.53,149.565,84800000.0
2009-11-18 21:03:00,149.565,149.605,149.565,149.605,72300000.0
2009-11-18 21:04:00,149.61,149.62,149.595,149.615,124400000.0
2009-11-18 21:05:00,149.625,149.625,149.605,149.605,91300000.0
2009-11-18 21:06:00,149.605,149.655,149.605,149.65,165800000.0
2009-11-18 21:07:00,149.645,149.655,149.62,149.655,143100000.0
2009-11-18 21:08:00,149.655,149.675,149.65,149.675,177400000.0
2009-11-18 21:09:00,149.67,149.68,149.615,149.645,241800000.0
2009-11-18 21:10:00,149.65,149.65,149.62,149.62,173400000.0
2009-11-18 21:11:00,149.63,149.64,149.605,149.605,157700000.0
2009-11-18 21:12:00,149.605,149.625,149.595,149.625,71600000.0
2009-11-18 21:13:00,149.625,149.63,149.615,149.615,49000000.0
2009-11-18 21:14:00,149.615,149.625,149.565,149.62,129800000.0
2009-11-18 21:15:00,149.62,149.645,149.62,149.635,59100000.0
2009-11-18 21:16:00,149.635,149.65,149.625,149.635,119500000.0
2009-11-18 21:17:00,149.635,149.675,149.635,149.665,76000000.0
2009-11-18 21:18:00,149.675,149.675,149.655,149.655,63800000.0
2009-11-18 21:19:00,149.665,149.665,149.655,149.655,96700000.0
2009-11-18 21:20:00,149.655,149.68,149.655,149.675,89600000.0
2009-11-18 21:21:00,149.675,149.68,149.665,149.675,65800000.0
2009-11-18 21:22:00,149.675,149.69,149.665,149.675,85500000.0
2009-11-18 21:23:00,149.68,149.7,149.665,149.675,220800000.0
2009-11-18 21:24:00,149.675,149.695,149.645,149.695,217900000.0
2009-11-18 21:25:00,149.69,149.72,149.67,149.705,169200000.0
2009-11-18 21:26:00,149.71,149.72,149.695,149.695,153300000.0
2009-11-18 21:27:00,149.695,149.695,149.645,149.655,199700000.0
2009-11-18 21:28:00,149.655,149.685,149.655,149.685,112100000.0
2009-11-18 21:29:00,149.685,149.685,149.68,149.685,49000000.0
2009-11-18 21:30:00,149.685,149.685,149.63,149.63,111300000.0
2009-11-18 21:31:00,149.625,149.64,149.605,149.615,198200000.0
2009-11-18 21:32:00,149.61,149.63,149.59,149.615,235799999.0
2009-11-18 21:33:00,149.615,149.615,149.605,149.605,107500000.0
2009-11-18 21:34:00,149.605,149.635,149.6,149.635,87100000.0
2009-11-18 21:35:00,149.635,149.645,149.615,149.645,74100000.0
2009-11-18 21:36:00,149.635,149.645,149.605,149.615,84500000.0
2009-11-18 21:37:00,149.615,149.635,149.615,149.635,125500000.0
2009-11-18 21:38:00,149.63,149.635,149.615,149.625,118700000.0
2009-11-18 21:39:00,149.625,149.665,149.615,149.655,75800000.0
2009-11-18 21:40:00,149.66,149.665,149.625,149.645,112400000.0
2009-11-18 21:41:00,149.645,149.655,149.63,149.645,98600000.0
2009-11-18 21:42:00,149.645,149.655,149.64,149.645,116000000.0
2009-11-18 21:43:00,149.655,149.655,149.645,149.645,38800000.0
2009-11-18 21:44:00,149.645,149.645,149.635,149.645,18100000.0
2009-11-18 21:45:00,149.645,149.645,149.62,149.625,108500000.0
2009-11-18 21:46:00,149.625,149.645,149.59,149.595,287600000.0
2009-11-18 21:47:00,149.595,149.6,149.555,149.565,337500000.0
2009-11-18 21:48:00,149.56,149.565,149.55,149.555,37700000.0
2009-11-18 21:49:00,149.555,149.57,149.545,149.545,46000000.0
2009-11-18 21:50:00,149.545,149.555,149.54,149.545,47000000.0
2009-11-18 21:51:00,149.545,149.585,149.54,149.58,102600000.0
2009-11-18 21:52:00,149.585,149.585,149.555,149.565,122500000.0
2009-11-18 21:53:00,149.565,149.595,149.565,149.585,136500000.0
2009-11-18 21:54:00,149.585,149.595,149.585,149.585,70200000.0
2009-11-18 21:55:00,149.585,149.605,149.565,149.565,171100000.0
2009-11-18 21:56:00,149.565,149.565,149.535,149.535,147100000.0
2009-11-18 21:57:00,149.545,149.595,149.535,149.555,131400000.0
2009-11-18 21:58:00,149.56,149.575,149.525,149.535,106800000.0
2009-11-18 21:59:00,149.53,149.57,149.52,149.57,154300000.0
2009-11-18 22:00:00,149.56,149.58,149.555,149.57,88500000.0
2009-11-18 22:01:00,149.57,149.595,149.57,149.595,63600000.0
2009-11-18 22:02:00,149.595,149.61,149.585,149.595,70800000.0
2009-11-18 22:03:00,149.595,149.625,149.595,149.615,58400000.0
2009-11-18 22:04:00,149.61,149.625,149.605,149.615,70100000.0
2009-11-18 22:05:00,149.61,149.625,149.605,149.615,75700000.0
2009-11-18 22:06:00,149.615,149.625,149.605,149.625,51000000.0
2009-11-18 22:07:00,149.63,149.675,149.63,149.64,113600000.0
2009-11-18 22:08:00,149.64,149.645,149.625,149.635,85400000.0
2009-11-18 22:09:00,149.635,149.635,149.61,149.61,35800000.0
2009-11-18 22:10:00,149.605,149.625,149.605,149.625,65300000.0
2009-11-18 22:11:00,149.625,149.625,149.625,149.625,2000000.0
2009-11-18 22:12:00,149.62,149.625,149.6,149.6,122000000.0
2009-11-18 22:13:00,149.6,149.635,149.6,149.635,99700000.0
2009-11-18 22:14:00,149.635,149.65,149.625,149.63,39000000.0
2009-11-18 22:15:00,149.63,149.64,149.625,149.625,77800000.0
2009-11-18 22:16:00,149.625,149.645,149.625,149.63,133700000.0
2009-11-18 22:17:00,149.63,149.635,149.585,149.615,96400000.0
2009-11-18 22:18:00,149.615,149.665,149.615,149.665,99300000.0
2009-11-18 22:19:00,149.66,149.67,149.65,149.655,56900000.0
2009-11-18 22:20:00,149.66,149.67,149.655,149.66,28200000.0
2009-11-18 22:21:00,149.66,149.67,149.65,149.655,79600000.0
2009-11-18 22:22:00,149.655,149.66,149.645,149.655,74000000.0
2009-11-18 22:23:00,149.655,149.67,149.655,149.67,103300000.0
2009-11-18 22:24:00,149.67,149.67,149.64,149.65,76400000.0
2009-11-18 22:25:00,149.645,149.665,149.645,149.66,58500000.0
2009-11-18 22:26:00,149.655,149.67,149.645,149.67,79800000.0
2009-11-18 22:27:00,149.665,149.67,149.655,149.655,42300000.0
2009-11-18 22:28:00,149.655,149.66,149.655,149.655,4800000.0
2009-11-18 22:29:00,149.66,149.66,149.585,149.585,86700000.0
2009-11-18 22:30:00,149.595,149.665,149.595,149.665,150200000.0
2009-11-18 22:31:00,149.665,149.67,149.615,149.62,108500000.0
2009-11-18 22:32:00,149.625,149.65,149.615,149.645,132000000.0
2009-11-18 22:33:00,149.645,149.665,149.635,149.665,115000000.0
2009-11-18 22:34:00,149.665,149.69,149.665,149.685,53400000.0
2009-11-18 22:35:00,149.69,149.695,149.675,149.675,64100000.0
2009-11-18 22:36:00,149.675,149.705,149.67,149.705,55800000.0
2009-11-18 22:37:00,149.705,149.705,149.685,149.695,92600000.0
2009-11-18 22:38:00,149.695,149.695,149.68,149.685,36900000.0
2009-11-18 22:39:00,149.685,149.685,149.645,149.645,75700000.0
2009-11-18 22:40:00,149.645,149.655,149.645,149.655,79500000.0
2009-11-18 22:41:00,149.655,149.695,149.655,149.695,70300000.0
2009-11-18 22:42:00,149.695,149.695,149.69,149.695,34400000.0
2009-11-18 22:43:00,149.69,149.7,149.68,149.695,76200000.0
2009-11-18 22:44:00,149.695,149.71,149.695,149.695,115700000.0
2009-11-18 22:45:00,149.695,149.7,149.635,149.665,105400000.0
2009-11-18 22:46:00,149.665,149.665,149.655,149.66,103500000.0
2009-11-18 22:47:00,149.67,149.67,149.655,149.66,53200000.0
2009-11-18 22:48:00,149.66,149.66,149.635,149.635,92200000.0
2009-11-18 22:49:00,149.635,149.645,149.62,149.645,109700000.0
2009-11-18 22:50:00,149.645,149.66,149.64,149.645,73400000.0
2009-11-18 22:51:00,149.645,149.655,149.645,149.655,35800000.0
2009-11-18 22:52:00,149.655,149.695,149.655,149.665,100900000.0
2009-11-18 22:53:00,149.665,149.675,149.605,149.62,105500000.0
2009-11-18 22:54:00,149.62,149.635,149.62,149.625,77300000.0
2009-11-18 22:55:00,149.625,149.655,149.625,149.65,29900000.0
2009-11-18 22:56:00,149.645,149.655,149.64,149.645,66200000.0
2009-11-18 22:57:00,149.64,149.665,149.64,149.645,153600000.0
2009-11-18 22:58:00,149.645,149.65,149.62,149.63,116200000.0
2009-11-18 22:59:00,149.63,149.63,149.595,149.6,91400000.0
2009-11-18 23:00:00,149.595,149.635,149.595,149.62,45000000.0
2009-11-18 23:01:00,149.62,149.64,149.61,149.64,67900000.0
2009-11-18 23:02:00,149.645,149.645,149.615,149.615,69700000.0
2009-11-18 23:03:00,149.62,149.645,149.615,149.615,54000000.0
2009-11-18 23:04:00,149.62,149.63,149.6,149.6,63100000.0
2009-11-18 23:05:00,149.6,149.63,149.6,149.605,47600000.0
2009-11-18 23:06:00,149.6,149.615,149.6,149.615,52000000.0
2009-11-18 23:07:00,149.615,149.63,149.615,149.625,57800000.0
2009-11-18 23:08:00,149.625,149.64,149.62,149.635,84400000.0
2009-11-18 23:09:00,149.63,149.665,149.625,149.645,82900000.0
2009-11-18 23:10:00,149.645,149.655,149.64,149.645,66100000.0
2009-11-18 23:11:00,149.65,149.655,149.645,149.65,51800000.0
2009-11-18 23:12:00,149.65,149.66,149.64,149.66,95800000.0
2009-11-18 23:13:00,149.67,149.67,149.655,149.665,114400000.0
2009-11-18 23:14:00,149.665,149.68,149.645,149.645,88600000.0
2009-11-18 23:15:00,149.645,149.645,149.62,149.625,77100000.0
2009-11-18 23:16:00,149.625,149.65,149.62,149.64,50600000.0
2009-11-18 23:17:00,149.63,149.64,149.62,149.63,105600000.0
2009-11-18 23:18:00,149.63,149.63,149.615,149.615,56400000.0
2009-11-18 23:19:00,149.615,149.63,149.615,149.615,44900000.0
2009-11-18 23:20:00,149.615,149.635,149.615,149.63,45600000.0
2009-11-18 23:21:00,149.625,149.625,149.615,149.625,31900000.0
2009-11-18 23:22:00,149.625,149.63,149.625,149.63,15000000.0
2009-11-18 23:23:00,149.625,149.63,149.62,149.63,43400000.0
2009-11-18 23:24:00,149.635,149.635,149.605,149.605,23600000.0
2009-11-18 23:25:00,149.595,149.595,149.56,149.56,48600000.0
2009-11-18 23:26:00,149.56,149.595,149.56,149.595,42800000.0
2009-11-18 23:27:00,149.595,149.6,149.59,149.6,32000000.0
2009-11-18 23:28:00,149.575,149.58,149.545,149.555,47800000.0
2009-11-18 23:29:00,149.555,149.56,149.545,149.545,39000000.0
2009-11-18 23:30:00,149.545,149.55,149.54,149.55,20600000.0
2009-11-18 23:31:00,149.55,149.575,149.55,149.565,39800000.0
2009-11-18 23:32:00,149.57,149.57,149.56,149.56,22000000.0
2009-11-18 23:33:00,149.56,149.575,149.56,149.57,32700000.0
2009-11-18 23:34:00,149.57,149.595,149.56,149.585,37800000.0
2009-11-18 23:35:00,149.58,149.59,149.57,149.585,47300000.0
2009-11-18 23:36:00,149.585,149.585,149.565,149.57,73500000.0
2009-11-18 23:37:00,149.57,149.58,149.56,149.58,49600000.0
2009-11-18 23:38:00,149.58,149.585,149.575,149.58,23400000.0
2009-11-18 23:39:00,149.58,149.59,149.565,149.565,19000000.0
2009-11-18 23:40:00,149.565,149.58,149.535,149.55,65300000.0
2009-11-18 23:41:00,149.555,149.56,149.555,149.555,16200000.0
2009-11-18 23:42:00,149.56,149.565,149.555,149.565,20200000.0
2009-11-18 23:43:00,149.56,149.56,149.56,149.56,3000000.0
2009-11-18 23:44:00,149.565,149.585,149.56,149.585,37800000.0
2009-11-18 23:45:00,149.585,149.585,149.57,149.57,11000000.0
2009-11-18 23:46:00,149.57,149.58,149.57,149.575,27200000.0
2009-11-18 23:47:00,149.575,149.6,149.575,149.6,26600000.0
2009-11-18 23:48:00,149.6,149.605,149.585,149.605,23000000.0
2009-11-18 23:49:00,149.59,149.595,149.59,149.595,6000000.0
2009-11-18 23:50:00,149.595,149.605,149.57,149.57,36600000.0
2009-11-18 23:51:00,149.575,149.59,149.525,149.55,41800000.0
2009-11-18 23:52:00,149.565,149.59,149.55,149.565,34200000.0
2009-11-18 23:53:00,149.565,149.565,149.55,149.55,11600000.0
2009-11-18 23:54:00,149.555,149.555,149.55,149.55,5000000.0
2009-11-18 23:55:00,149.55,149.56,149.545,149.555,17600000.0
2009-11-18 23:56:00,149.555,149.575,149.535,149.55,33600000.0
2009-11-18 23:57:00,149.55,149.565,149.545,149.56,47000000.0
2009-11-18 23:58:00,149.565,149.59,149.55,149.585,151900000.0
2009-11-18 23:59:00,149.585,149.595,149.545,149.57,148600000.0
2009-11-19 00:00:00,149.53,149.59,149.495,149.52,45000000.0
2009-11-19 00:01:00,149.52,149.52,149.43,149.48,51200000.0
2009-11-19 00:02:00,149.48,149.55,149.48,149.545,12000000.0
2009-11-19 00:03:00,149.545,149.57,149.545,149.57,10200000.0
2009-11-19 00:04:00,149.58,149.61,149.56,149.61,32000000.0
2009-11-19 00:05:00,149.61,149.61,149.56,149.56,19000000.0
2009-11-19 00:06:00,149.56,149.58,149.555,149.56,49600000.0
2009-11-19 00:07:00,149.56,149.56,149.52,149.545,30000000.0
2009-11-19 00:08:00,149.51,149.55,149.5,149.52,27800000.0
2009-11-19 00:09:00,149.525,149.55,149.51,149.52,19000000.0
2009-11-19 00:10:00,149.525,149.535,149.505,149.505,15000000.0
2009-11-19 00:11:00,149.51,149.51,149.455,149.475,12900000.0
2009-11-19 00:12:00,149.475,149.515,149.475,149.515,39300000.0
2009-11-19 00:13:00,149.5,149.55,149.49,149.53,42000000.0
2009-11-19 00:14:00,149.525,149.585,149.525,149.565,86100000.0
2009-11-19 00:15:00,149.565,149.585,149.555,149.565,15400000.0
2009-11-19 00:16:00,149.575,149.59,149.555,149.565,30000000.0
2009-11-19 00:17:00,149.565,149.575,149.555,149.57,41000000.0
2009-11-19 00:18:00,149.57,149.595,149.565,149.585,24600000.0
2009-11-19 00:19:00,149.585,149.6,149.575,149.575,10000000.0
2009-11-19 00:20:00,149.575,149.6,149.575,149.59,25000000.0
2009-11-19 00:21:00,149.6,149.61,149.6,149.61,22800000.0
2009-11-19 00:22:00,149.61,149.625,149.585,149.615,10000000.0
2009-11-19 00:23:00,149.6,149.61,149.6,149.605,13000000.0
2009-11-19 00:24:00,149.61,149.61,149.605,149.605,6000000.0
2009-11-19 00:25:00,149.595,149.595,149.53,149.545,34700000.0
2009-11-19 00:26:00,149.54,149.56,149.54,149.555,21000000.0
2009-11-19 00:27:00,149.555,149.555,149.525,149.525,24200000.0
2009-11-19 00:28:00,149.515,149.52,149.5,149.515,22200000.0
2009-11-19 00:29:00,149.515,149.52,149.505,149.51,25000000.0
2009-11-19 00:30:00,149.51,149.53,149.51,149.52,27800000.0
2009-11-19 00:31:00,149.52,149.54,149.52,149.54,28300000.0
2009-11-19 00:32:00,149.54,149.54,149.54,149.54,18000000.0
2009-11-19 00:33:00,149.54,149.54,149.525,149.525,14000000.0
2009-11-19 00:34:00,149.525,149.54,149.495,149.505,32600000.0
2009-11-19 00:35:00,149.51,149.52,149.505,149.51,10600000.0
2009-11-19 00:36:00,149.505,149.505,149.495,149.5,10700000.0
2009-11-19 00:37:00,149.5,149.505,149.495,149.495,13000000.0
2009-11-19 00:38:00,149.495,149.495,149.48,149.48,5800000.0
2009-11-19 00:39:00,149.495,149.495,149.495,149.495,5000000.0
2009-11-19 00:40:00,149.48,149.51,149.48,149.51,21800000.0
2009-11-19 00:41:00,149.51,149.51,149.505,149.51,8000000.0
2009-11-19 00:42:00,149.51,149.535,149.51,149.535,9900000.0
2009-11-19 00:43:00,149.545,149.545,149.545,149.545,3000000.0
2009-11-19 00:44:00,149.535,149.535,149.53,149.53,27200000.0
2009-11-19 00:45:00,149.53,149.565,149.53,149.55,12600000.0
2009-11-19 00:46:00,149.555,149.555,149.52,149.52,12600000.0
2009-11-19 00:47:00,149.52,149.535,149.51,149.515,19700000.0
2009-11-19 00:48:00,149.505,149.505,149.505,149.505,3400000.0
2009-11-19 00:49:00,149.525,149.54,149.525,149.53,5000000.0
2009-11-19 00:50:00,149.54,149.54,149.525,149.535,19100000.0
2009-11-19 00:51:00,149.54,149.545,149.52,149.525,43400000.0
2009-11-19 00:52:00,149.52,149.525,149.52,149.525,54600000.0
2009-11-19 00:53:00,149.52,149.525,149.52,149.52,58200000.0
2009-11-19 00:54:00,149.52,149.525,149.505,149.52,90200000.0
2009-11-19 00:55:00,149.525,149.525,149.5,149.51,50100000.0
2009-11-19 00:56:00,149.515,149.53,149.5,149.53,80600000.0
2009-11-19 00:57:00,149.525,149.525,149.515,149.52,106600000.0
2009-11-19 00:58:00,149.52,149.535,149.485,149.505,40800000.0
2009-11-19 00:59:00,149.505,149.51,149.505,149.505,41200000.0
2009-11-19 01:00:00,149.505,149.515,149.505,149.515,32400000.0
2009-11-19 01:01:00,149.515,149.515,149.515,149.515,13200000.0
2009-11-19 01:02:00,149.525,149.53,149.51,149.51,62300000.0
2009-11-19 01:03:00,149.51,149.525,149.51,149.525,43100000.0
2009-11-19 01:04:00,149.525,149.53,149.525,149.53,5400000.0
2009-11-19 01:05:00,149.545,149.545,149.545,149.545,6400000.0
2009-11-19 01:06:00,149.545,149.545,149.535,149.54,10600000.0
2009-11-19 01:07:00,149.54,149.54,149.54,149.54,1600000.0
2009-11-19 01:08:00,149.55,149.56,149.55,149.56,15400000.0
2009-11-19 01:09:00,149.56,149.56,149.56,149.56,54400000.0
2009-11-19 01:10:00,149.56,149.56,149.56,149.56,76800000.0
2009-11-19 01:11:00,149.56,149.56,149.55,149.56,48000000.0
2009-11-19 01:12:00,149.57,149.57,149.56,149.57,6400000.0
2009-11-19 01:13:00,149.57,149.575,149.555,149.57,28200000.0
2009-11-19 01:14:00,149.57,149.57,149.56,149.56,16800000.0
2009-11-19 01:15:00,149.56,149.56,149.545,149.55,55000000.0
2009-11-19 01:16:00,149.55,149.555,149.55,149.55,18000000.0
2009-11-19 01:17:00,149.55,149.555,149.545,149.55,43800000.0
2009-11-19 01:18:00,149.55,149.555,149.55,149.555,16800000.0
2009-11-19 01:19:00,149.55,149.55,149.535,149.535,35200000.0
2009-11-19 01:20:00,149.54,149.57,149.535,149.56,115800000.0
2009-11-19 01:21:00,149.565,149.605,149.54,149.595,62000000.0
2009-11-19 01:22:00,149.595,149.6,149.57,149.575,23600000.0
2009-11-19 01:23:00,149.57,149.59,149.57,149.59,15200000.0
2009-11-19 01:24:00,149.59,149.61,149.59,149.6,13600000.0
2009-11-19 01:25:00,149.6,149.635,149.6,149.635,102700000.0
2009-11-19 01:26:00,149.625,149.645,149.615,149.62,38000000.0
2009-11-19 01:27:00,149.625,149.625,149.585,149.585,25000000.0
2009-11-19 01:28:00,149.585,149.605,149.58,149.605,43000000.0
2009-11-19 01:29:00,149.605,149.605,149.55,149.555,66600000.0
2009-11-19 01:30:00,149.555,149.585,149.555,149.58,49000000.0
2009-11-19 01:31:00,149.58,149.58,149.55,149.575,109000000.0
2009-11-19 01:32:00,149.575,149.595,149.57,149.595,37600000.0
2009-11-19 01:33:00,149.585,149.595,149.57,149.575,56500000.0
2009-11-19 01:34:00,149.57,149.615,149.57,149.615,119700000.0
2009-11-19 01:35:00,149.62,149.635,149.615,149.615,108500000.0
2009-11-19 01:36:00,149.615,149.625,149.61,149.61,49200000.0
2009-11-19 01:37:00,149.615,149.625,149.605,149.62,30100000.0
2009-11-19 01:38:00,149.615,149.675,149.615,149.635,185200000.0
2009-11-19 01:39:00,149.635,149.655,149.63,149.635,42600000.0
2009-11-19 01:40:00,149.645,149.645,149.625,149.635,74200000.0
2009-11-19 01:41:00,149.635,149.635,149.62,149.625,46800000.0
2009-11-19 01:42:00,149.625,149.63,149.625,149.63,12000000.0
2009-11-19 01:43:00,149.625,149.645,149.62,149.645,82500000.0
2009-11-19 01:44:00,149.645,149.645,149.64,149.645,9800000.0
2009-11-19 01:45:00,149.645,149.665,149.645,149.665,36800000.0
2009-11-19 01:46:00,149.66,149.665,149.655,149.66,89600000.0
2009-11-19 01:47:00,149.66,149.665,149.66,149.665,58200000.0
2009-11-19 01:48:00,149.66,149.66,149.66,149.66,4000000.0
2009-11-19 01:49:00,149.66,149.67,149.65,149.655,103600000.0
2009-11-19 01:50:00,149.66,149.66,149.6,149.61,193800000.0
2009-11-19 01:51:00,149.61,149.615,149.585,149.59,105800000.0
2009-11-19 01:52:00,149.59,149.59,149.585,149.585,12200000.0
2009-11-19 01:53:00,149.585,149.605,149.585,149.605,31400000.0
2009-11-19 01:54:00,149.595,149.6,149.575,149.58,42400000.0
2009-11-19 01:55:00,149.58,149.625,149.58,149.625,63200000.0
2009-11-19 01:56:00,149.61,149.625,149.605,149.62,53400000.0
2009-11-19 01:57:00,149.615,149.635,149.605,149.635,64900000.0
2009-11-19 01:58:00,149.64,149.65,149.63,149.64,26400000.0
2009-11-19 01:59:00,149.635,149.64,149.62,149.635,20200000.0
2009-11-19 02:00:00,149.635,149.65,149.62,149.62,132900000.0
2009-11-19 02:01:00,149.635,149.66,149.62,149.635,165000000.0
2009-11-19 02:02:00,149.635,149.655,149.62,149.64,72700000.0
2009-11-19 02:03:00,149.655,149.68,149.63,149.645,76600000.0
2009-11-19 02:04:00,149.645,149.655,149.6,149.65,33300000.0
2009-11-19 02:05:00,149.645,149.645,149.56,149.57,152100000.0
2009-11-19 02:06:00,149.575,149.585,149.505,149.515,131600000.0
2009-11-19 02:07:00,149.505,149.545,149.505,149.545,95200000.0
2009-11-19 02:08:00,149.545,149.545,149.515,149.515,57800000.0
2009-11-19 02:09:00,149.505,149.515,149.485,149.505,96200000.0
2009-11-19 02:10:00,149.505,149.525,149.505,149.515,128000000.0
2009-11-19 02:11:00,149.52,149.52,149.48,149.485,105400000.0
2009-11-19 02:12:00,149.485,149.495,149.455,149.495,115200000.0
2009-11-19 02:13:00,149.485,149.505,149.485,149.505,97600000.0
2009-11-19 02:14:00,149.5,149.5,149.455,149.465,75000000.0
2009-11-19 02:15:00,149.46,149.46,149.415,149.435,103700000.0
2009-11-19 02:16:00,149.435,149.435,149.425,149.43,89800000.0
2009-11-19 02:17:00,149.43,149.43,149.39,149.405,86000000.0
2009-11-19 02:18:00,149.405,149.43,149.4,149.43,65400000.0
2009-11-19 02:19:00,149.44,149.44,149.41,149.425,204000000.0
2009-11-19 02:20:00,149.425,149.465,149.425,149.465,146300000.0
2009-11-19 02:21:00,149.465,149.52,149.46,149.505,123200000.0
2009-11-19 02:22:00,149.505,149.505,149.445,149.475,68200000.0
2009-11-19 02:23:00,149.475,149.485,149.45,149.475,54800000.0
2009-11-19 02:24:00,149.47,149.5,149.47,149.495,95200000.0
2009-11-19 02:25:00,149.495,149.52,149.485,149.495,97600000.0
2009-11-19 02:26:00,149.485,149.51,149.475,149.48,96400000.0
2009-11-19 02:27:00,149.465,149.5,149.445,149.5,89000000.0
2009-11-19 02:28:00,149.5,149.505,149.475,149.475,112700000.0
2009-11-19 02:29:00,149.48,149.48,149.43,149.43,88400000.0
2009-11-19 02:30:00,149.43,149.445,149.415,149.445,71400000.0
2009-11-19 02:31:00,149.44,149.44,149.415,149.415,59400000.0
2009-11-19 02:32:00,149.42,149.44,149.415,149.425,66200000.0
2009-11-19 02:33:00,149.425,149.425,149.405,149.415,6400000.0
2009-11-19 02:34:00,149.405,149.415,149.405,149.405,12800000.0
2009-11-19 02:35:00,149.41,149.415,149.37,149.405,140600000.0
2009-11-19 02:36:00,149.405,149.42,149.34,149.345,111600000.0
2009-11-19 02:37:00,149.345,149.36,149.345,149.35,94800000.0
2009-11-19 02:38:00,149.35,149.375,149.345,149.375,59400000.0
2009-11-19 02:39:00,149.375,149.38,149.36,149.36,155500000.0
2009-11-19 02:40:00,149.37,149.385,149.365,149.375,30000000.0
2009-11-19 02:41:00,149.39,149.425,149.375,149.375,63100000.0
2009-11-19 02:42:00,149.39,149.4,149.375,149.38,72100000.0
2009-11-19 02:43:00,149.385,149.385,149.365,149.37,110400000.0
2009-11-19 02:44:00,149.37,149.39,149.37,149.385,71300000.0
2009-11-19 02:45:00,149.385,149.425,149.38,149.405,52200000.0
2009-11-19 02:46:00,149.41,149.44,149.41,149.425,68800000.0
2009-11-19 02:47:00,149.415,149.435,149.415,149.42,61900000.0
2009-11-19 02:48:00,149.42,149.42,149.375,149.38,90600000.0
2009-11-19 02:49:00,149.375,149.38,149.32,149.325,126800000.0
2009-11-19 02:50:00,149.33,149.36,149.32,149.325,136500000.0
2009-11-19 02:51:00,149.325,149.325,149.27,149.27,232600000.0
2009-11-19 02:52:00,149.27,149.275,149.21,149.22,294100000.0
2009-11-19 02:53:00,149.22,149.235,149.205,149.215,148700000.0
2009-11-19 02:54:00,149.22,149.265,149.205,149.265,231200000.0
2009-11-19 02:55:00,149.265,149.365,149.265,149.335,261800000.0
2009-11-19 02:56:00,149.335,149.355,149.315,149.33,196100000.0
2009-11-19 02:57:00,149.335,149.36,149.32,149.35,154000000.0
2009-11-19 02:58:00,149.335,149.39,149.32,149.375,102400000.0
2009-11-19 02:59:00,149.375,149.45,149.37,149.45,114400000.0
2009-11-19 03:00:00,149.45,149.455,149.39,149.395,111800000.0
2009-11-19 03:01:00,149.395,149.395,149.355,149.37,130400000.0
2009-11-19 03:02:00,149.365,149.375,149.335,149.335,208700000.0
2009-11-19 03:03:00,149.34,149.34,149.28,149.3,164400000.0
2009-11-19 03:04:00,149.3,149.32,149.295,149.295,70700000.0
2009-11-19 03:05:00,149.3,149.34,149.295,149.34,74600000.0
2009-11-19 03:06:00,149.345,149.35,149.34,149.345,32300000.0
2009-11-19 03:07:00,149.345,149.35,149.34,149.34,36800000.0
2009-11-19 03:08:00,149.335,149.335,149.29,149.305,157900000.0
2009-11-19 03:09:00,149.305,149.31,149.28,149.285,53400000.0
2009-11-19 03:10:00,149.28,149.285,149.235,149.245,142000000.0
2009-11-19 03:11:00,149.25,149.26,149.205,149.21,160300000.0
2009-11-19 03:12:00,149.205,149.22,149.195,149.2,114100000.0
2009-11-19 03:13:00,149.205,149.225,149.205,149.21,58300000.0
2009-11-19 03:14:00,149.215,149.215,149.195,149.205,54200000.0
2009-11-19 03:15:00,149.2,149.205,149.16,149.165,178800000.0
2009-11-19 03:16:00,149.17,149.175,149.145,149.16,193600000.0
2009-11-19 03:17:00,149.16,149.18,149.145,149.16,142100000.0
2009-11-19 03:18:00,149.155,149.19,149.145,149.15,237600000.0
2009-11-19 03:19:00,149.15,149.185,149.145,149.18,154200000.0
2009-11-19 03:20:00,149.18,149.225,149.175,149.22,120200000.0
2009-11-19 03:21:00,149.215,149.23,149.205,149.205,54600000.0
2009-11-19 03:22:00,149.195,149.215,149.195,149.21,59800000.0
2009-11-19 03:23:00,149.21,149.22,149.19,149.19,85000000.0
2009-11-19 03:24:00,149.19,149.19,149.025,149.025,219600000.0
2009-11-19 03:25:00,149.025,149.065,149.025,149.05,115400000.0
2009-11-19 03:26:00,149.05,149.05,149.035,149.045,118800000.0
2009-11-19 03:27:00,149.045,149.045,149.015,149.04,120800000.0
2009-11-19 03:28:00,149.035,149.04,148.98,148.98,137700000.0
2009-11-19 03:29:00,148.98,149.06,148.965,149.03,205800000.0
2009-11-19 03:30:00,149.03,149.09,149.03,149.075,131600000.0
2009-11-19 03:31:00,149.075,149.165,149.075,149.165,123200000.0
2009-11-19 03:32:00,149.17,149.205,149.155,149.2,141400000.0
2009-11-19 03:33:00,149.195,149.195,149.115,149.12,109200000.0
2009-11-19 03:34:00,149.12,149.125,149.055,149.075,204900000.0
2009-11-19 03:35:00,149.07,149.08,149.03,149.04,133600000.0
2009-11-19 03:36:00,149.04,149.065,149.015,149.055,89600000.0
2009-11-19 03:37:00,149.06,149.095,149.06,149.075,110600000.0
2009-11-19 03:38:00,149.07,149.115,149.055,149.115,100000000.0
2009-11-19 03:39:00,149.115,149.115,149.09,149.105,56000000.0
2009-11-19 03:40:00,149.105,149.105,149.09,149.1,33700000.0
2009-11-19 03:41:00,149.105,149.125,149.045,149.065,184800000.0
2009-11-19 03:42:00,149.07,149.075,149.045,149.075,45800000.0
2009-11-19 03:43:00,149.085,149.085,149.005,149.025,70600000.0
2009-11-19 03:44:00,149.02,149.075,149.02,149.07,82600000.0
2009-11-19 03:45:00,149.065,149.065,149.0,149.0,65600000.0
2009-11-19 03:46:00,149.01,149.04,148.99,149.03,93000000.0
2009-11-19 03:47:00,149.04,149.04,149.02,149.025,63100000.0
2009-11-19 03:48:00,149.025,149.055,148.975,148.975,106000000.0
2009-11-19 03:49:00,148.985,148.995,148.9,148.905,189300000.0
2009-11-19 03:50:00,148.905,148.905,148.825,148.865,185900000.0
2009-11-19 03:51:00,148.855,148.865,148.81,148.815,202500000.0
2009-11-19 03:52:00,148.83,148.86,148.82,148.86,136100000.0
2009-11-19 03:53:00,148.865,148.9,148.85,148.89,143400000.0
2009-11-19 03:54:00,148.885,148.975,148.88,148.975,151600000.0
2009-11-19 03:55:00,148.975,148.99,148.925,148.975,169600000.0
2009-11-19 03:56:00,148.975,149.02,148.975,148.985,119200000.0
2009-11-19 03:57:00,149.0,149.0,148.965,148.975,87600000.0
2009-11-19 03:58:00,148.985,149.03,148.985,149.015,144200000.0
2009-11-19 03:59:00,149.005,149.02,148.985,148.985,45300000.0
2009-11-19 04:00:00,148.995,149.005,148.965,148.965,89300000.0
2009-11-19 04:01:00,148.965,148.965,148.935,148.95,93400000.0
2009-11-19 04:02:00,148.945,148.97,148.935,148.955,130300000.0
2009-11-19 04:03:00,148.945,148.955,148.945,148.945,52600000.0
2009-11-19 04:04:00,148.945,148.945,148.905,148.905,116800000.0
2009-11-19 04:05:00,148.905,148.915,148.88,148.88,109400000.0
2009-11-19 04:06:00,148.88,148.935,148.875,148.93,116800000.0
2009-11-19 04:07:00,148.92,148.93,148.89,148.89,97600000.0
2009-11-19 04:08:00,148.89,148.905,148.84,148.885,224500000.0
2009-11-19 04:09:00,148.885,148.885,148.855,148.885,124700000.0
2009-11-19 04:10:00,148.89,148.945,148.89,148.945,89900000.0
2009-11-19 04:11:00,148.94,148.97,148.905,148.905,172600000.0
2009-11-19 04:12:00,148.91,148.92,148.885,148.885,82800000.0
2009-11-19 04:13:00,148.885,148.94,148.885,148.93,100000000.0
2009-11-19 04:14:00,148.93,148.93,148.88,148.89,124600000.0
2009-11-19 04:15:00,148.895,148.895,148.855,148.865,167700000.0
2009-11-19 04:16:00,148.865,148.865,148.82,148.825,264100000.0
2009-11-19 04:17:00,148.825,148.835,148.79,148.795,143900000.0
2009-11-19 04:18:00,148.805,148.82,148.795,148.805,123000000.0
2009-11-19 04:19:00,148.805,148.835,148.805,148.815,168600000.0
2009-11-19 04:20:00,148.82,148.85,148.81,148.85,133600000.0
2009-11-19 04:21:00,148.845,148.845,148.775,148.825,209800000.0
2009-11-19 04:22:00,148.805,148.805,148.78,148.78,149600000.0
2009-11-19 04:23:00,148.78,148.805,148.77,148.79,95700000.0
2009-11-19 04:24:00,148.79,148.85,148.79,148.85,126900000.0
2009-11-19 04:25:00,148.855,148.865,148.845,148.855,90200000.0
2009-11-19 04:26:00,148.86,148.86,148.845,148.845,102600000.0
2009-11-19 04:27:00,148.855,148.855,148.835,148.85,52000000.0
2009-11-19 04:28:00,148.85,148.905,148.845,148.87,165300000.0
2009-11-19 04:29:00,148.865,148.895,148.83,148.835,206300000.0
2009-11-19 04:30:00,148.835,148.855,148.825,148.855,72500000.0
2009-11-19 04:31:00,148.855,148.88,148.845,148.845,226200000.0
2009-11-19 04:32:00,148.845,148.865,148.84,148.86,120200000.0
2009-11-19 04:33:00,148.86,148.925,148.835,148.92,133600000.0
2009-11-19 04:34:00,148.925,148.935,148.9,148.905,87000000.0
2009-11-19 04:35:00,148.9,148.925,148.89,148.915,115300000.0
2009-11-19 04:36:00,148.915,148.925,148.905,148.925,78700000.0
2009-11-19 04:37:00,148.925,148.925,148.905,148.91,64800000.0
2009-11-19 04:38:00,148.905,148.95,148.905,148.945,102400000.0
2009-11-19 04:39:00,148.935,148.95,148.91,148.915,80900000.0
2009-11-19 04:40:00,148.92,148.93,148.89,148.895,69600000.0
2009-11-19 04:41:00,148.895,148.92,148.895,148.915,155000000.0
2009-11-19 04:42:00,148.905,148.945,148.9,148.945,162600000.0
2009-11-19 04:43:00,148.94,148.945,148.925,148.935,51300000.0
2009-11-19 04:44:00,148.94,148.94,148.895,148.915,147600000.0
2009-11-19 04:45:00,148.915,148.94,148.915,148.94,49800000.0
2009-11-19 04:46:00,148.94,148.945,148.925,148.945,33000000.0
2009-11-19 04:47:00,148.95,148.95,148.925,148.93,28800000.0
2009-11-19 04:48:00,148.925,148.945,148.925,148.945,38700000.0
2009-11-19 04:49:00,148.945,148.945,148.915,148.915,77000000.0
2009-11-19 04:50:00,148.915,148.915,148.905,148.905,17600000.0
2009-11-19 04:51:00,148.895,148.895,148.885,148.885,37600000.0
2009-11-19 04:52:00,148.895,148.91,148.895,148.905,40200000.0
2009-11-19 04:53:00,148.905,148.905,148.885,148.89,43200000.0
2009-11-19 04:54:00,148.895,148.895,148.89,148.895,29600000.0
2009-11-19 04:55:00,148.895,148.895,148.89,148.895,8000000.0
2009-11-19 04:56:00,148.895,148.905,148.885,148.885,32400000.0
2009-11-19 04:57:00,148.885,148.895,148.875,148.875,17600000.0
2009-11-19 04:58:00,148.88,148.91,148.88,148.895,76000000.0
2009-11-19 04:59:00,148.91,148.92,148.885,148.895,32200000.0
2009-11-19 05:00:00,148.89,148.905,148.89,148.905,11600000.0
2009-11-19 05:01:00,148.905,148.92,148.905,148.915,34400000.0
2009-11-19 05:02:00,148.915,148.93,148.895,148.91,117900000.0
2009-11-19 05:03:00,148.91,148.925,148.905,148.925,46600000.0
2009-11-19 05:04:00,148.925,148.925,148.9,148.905,88800000.0
2009-11-19 05:05:00,148.905,148.915,148.905,148.915,36200000.0
2009-11-19 05:06:00,148.905,148.915,148.9,148.915,87400000.0
2009-11-19 05:07:00,148.92,148.925,148.92,148.92,34600000.0
2009-11-19 05:08:00,148.925,148.93,148.87,148.87,69300000.0
2009-11-19 05:09:00,148.875,148.885,148.865,148.875,78400000.0
2009-11-19 05:10:00,148.875,148.88,148.83,148.85,91200000.0
2009-11-19 05:11:00,148.85,148.89,148.85,148.88,85600000.0
2009-11-19 05:12:00,148.885,148.94,148.86,148.865,157000000.0
2009-11-19 05:13:00,148.875,148.895,148.85,148.885,113000000.0
2009-11-19 05:14:00,148.89,148.895,148.89,148.895,36800000.0
2009-11-19 05:15:00,148.895,148.9,148.875,148.885,64600000.0
2009-11-19 05:16:00,148.885,148.895,148.875,148.88,124800000.0
2009-11-19 05:17:00,148.89,148.89,148.885,148.885,29600000.0
2009-11-19 05:18:00,148.885,148.91,148.885,148.905,149500000.0
2009-11-19 05:19:00,148.905,148.92,148.905,148.905,90600000.0
2009-11-19 05:20:00,148.905,148.925,148.905,148.915,93800000.0
2009-11-19 05:21:00,148.915,148.925,148.915,148.925,60800000.0
2009-11-19 05:22:00,148.925,148.925,148.915,148.92,26400000.0
2009-11-19 05:23:00,148.915,148.92,148.905,148.92,49400000.0
2009-11-19 05:24:00,148.915,148.915,148.91,148.915,15800000.0
2009-11-19 05:25:00,148.91,148.91,148.865,148.865,117400000.0
2009-11-19 05:26:00,148.865,148.905,148.865,148.905,42000000.0
2009-11-19 05:27:00,148.91,148.935,148.91,148.91,155800000.0
2009-11-19 05:28:00,148.92,148.925,148.915,148.925,34400000.0
2009-11-19 05:29:00,148.915,148.92,148.88,148.885,64000000.0
2009-11-19 05:30:00,148.89,148.89,148.84,148.86,167800000.0
2009-11-19 05:31:00,148.86,148.87,148.815,148.815,113400000.0
2009-11-19 05:32:00,148.815,148.835,148.81,148.825,141400000.0
2009-11-19 05:33:00,148.825,148.835,148.825,148.835,35400000.0
2009-11-19 05:34:00,148.825,148.84,148.81,148.825,101800000.0
2009-11-19 05:35:00,148.825,148.85,148.825,148.85,83600000.0
2009-11-19 05:36:00,148.85,148.86,148.83,148.86,76200000.0
2009-11-19 05:37:00,148.865,148.865,148.835,148.835,59200000.0
2009-11-19 05:38:00,148.835,148.84,148.825,148.825,43200000.0
2009-11-19 05:39:00,148.835,148.84,148.815,148.815,77000000.0
2009-11-19 05:40:00,148.815,148.855,148.81,148.835,69600000.0
2009-11-19 05:41:00,148.83,148.85,148.825,148.85,73800000.0
2009-11-19 05:42:00,148.85,148.85,148.83,148.84,40000000.0
2009-11-19 05:43:00,148.835,148.835,148.78,148.78,88000000.0
2009-11-19 05:44:00,148.785,148.825,148.785,148.815,93300000.0
2009-11-19 05:45:00,148.815,148.835,148.815,148.835,26000000.0
2009-11-19 05:46:00,148.835,148.835,148.795,148.795,109600000.0
2009-11-19 05:47:00,148.795,148.795,148.76,148.765,136000000.0
2009-11-19 05:48:00,148.765,148.78,148.75,148.75,151500000.0
2009-11-19 05:49:00,148.74,148.76,148.72,148.75,143300000.0
2009-11-19 05:50:00,148.755,148.76,148.74,148.745,68600000.0
2009-11-19 05:51:00,148.755,148.755,148.72,148.72,70000000.0
2009-11-19 05:52:00,148.72,148.72,148.67,148.69,90400000.0
2009-11-19 05:53:00,148.67,148.72,148.67,148.705,118700000.0
2009-11-19 05:54:00,148.705,148.715,148.695,148.715,89000000.0
2009-11-19 05:55:00,148.715,148.78,148.715,148.78,72400000.0
2009-11-19 05:56:00,148.78,148.79,148.76,148.77,83200000.0
2009-11-19 05:57:00,148.765,148.765,148.745,148.745,35600000.0
2009-11-19 05:58:00,148.745,148.745,148.695,148.71,99000000.0
2009-11-19 05:59:00,148.71,148.715,148.7,148.705,38200000.0
2009-11-19 06:00:00,148.705,148.765,148.705,148.765,127000000.0
2009-11-19 06:01:00,148.775,148.805,148.775,148.8,96000000.0
2009-11-19 06:02:00,148.8,148.81,148.795,148.795,78600000.0
2009-11-19 06:03:00,148.795,148.805,148.795,148.8,40100000.0
2009-11-19 06:04:00,148.8,148.815,148.8,148.805,72600000.0
2009-11-19 06:05:00,148.81,148.81,148.795,148.8,40800000.0
2009-11-19 06:06:00,148.805,148.805,148.745,148.745,50400000.0
2009-11-19 06:07:00,148.735,148.74,148.72,148.735,51200000.0
2009-11-19 06:08:00,148.735,148.77,148.735,148.77,62400000.0
2009-11-19 06:09:00,148.77,148.78,148.735,148.75,109000000.0
2009-11-19 06:10:00,148.755,148.755,148.745,148.755,61600000.0
2009-11-19 06:11:00,148.75,148.755,148.75,148.75,9600000.0
2009-11-19 06:12:00,148.75,148.75,148.705,148.715,91400000.0
2009-11-19 06:13:00,148.715,148.73,148.7,148.705,61500000.0
2009-11-19 06:14:00,148.705,148.725,148.69,148.715,101100000.0
2009-11-19 06:15:00,148.705,148.705,148.645,148.655,159200000.0
2009-11-19 06:16:00,148.655,148.695,148.655,148.675,128400000.0
2009-11-19 06:17:00,148.685,148.75,148.675,148.75,142400000.0
2009-11-19 06:18:00,148.75,148.77,148.74,148.745,99200000.0
2009-11-19 06:19:00,148.75,148.785,148.735,148.74,186000000.0
2009-11-19 06:20:00,148.735,148.75,148.73,148.74,79400000.0
2009-11-19 06:21:00,148.745,148.755,148.74,148.745,179200000.0
2009-11-19 06:22:00,148.745,148.765,148.735,148.765,60000000.0
2009-11-19 06:23:00,148.765,148.785,148.745,148.745,119900000.0
2009-11-19 06:24:00,148.745,148.75,148.72,148.725,148700000.0
2009-11-19 06:25:00,148.725,148.74,148.7,148.74,147900000.0
2009-11-19 06:26:00,148.74,148.76,148.725,148.74,92200000.0
2009-11-19 06:27:00,148.745,148.76,148.725,148.76,66600000.0
2009-11-19 06:28:00,148.76,148.785,148.755,148.76,99000000.0
2009-11-19 06:29:00,148.755,148.76,148.735,148.745,108700000.0
2009-11-19 06:30:00,148.745,148.775,148.745,148.755,108900000.0
2009-11-19 06:31:00,148.75,148.775,148.745,148.775,63200000.0
2009-11-19 06:32:00,148.77,148.84,148.765,148.835,201200000.0
2009-11-19 06:33:00,148.835,148.84,148.81,148.82,108400000.0
2009-11-19 06:34:00,148.825,148.855,148.815,148.85,58400000.0
2009-11-19 06:35:00,148.855,148.87,148.85,148.85,78900000.0
2009-11-19 06:36:00,148.85,148.85,148.8,148.815,121200000.0
2009-11-19 06:37:00,148.815,148.86,148.805,148.85,112400000.0
2009-11-19 06:38:00,148.845,148.845,148.825,148.825,108600000.0
2009-11-19 06:39:00,148.825,148.84,148.825,148.835,48000000.0
2009-11-19 06:40:00,148.835,148.84,148.82,148.82,25600000.0
2009-11-19 06:41:00,148.825,148.86,148.825,148.86,66900000.0
2009-11-19 06:42:00,148.855,148.855,148.805,148.815,80800000.0
2009-11-19 06:43:00,148.82,148.9,148.82,148.89,271200000.0
2009-11-19 06:44:00,148.89,148.905,148.865,148.895,205100000.0
2009-11-19 06:45:00,148.9,148.915,148.875,148.875,160600000.0
2009-11-19 06:46:00,148.88,148.89,148.81,148.81,93300000.0
2009-11-19 06:47:00,148.81,148.83,148.705,148.825,252400000.0
2009-11-19 06:48:00,148.825,148.83,148.805,148.83,108500000.0
2009-11-19 06:49:00,148.825,148.83,148.805,148.82,61200000.0
2009-11-19 06:50:00,148.82,148.82,148.76,148.76,155400000.0
2009-11-19 06:51:00,148.76,148.78,148.745,148.78,151800000.0
2009-11-19 06:52:00,148.775,148.81,148.775,148.81,93200000.0
2009-11-19 06:53:00,148.815,148.825,148.805,148.81,30200000.0
2009-11-19 06:54:00,148.815,148.82,148.805,148.81,87300000.0
2009-11-19 06:55:00,148.81,148.825,148.795,148.805,71500000.0
2009-11-19 06:56:00,148.815,148.815,148.795,148.8,22700000.0
2009-11-19 06:57:00,148.795,148.815,148.795,148.81,46400000.0
2009-11-19 06:58:00,148.81,148.835,148.81,148.835,49000000.0
2009-11-19 06:59:00,148.825,148.85,148.805,148.815,88000000.0
2009-11-19 07:00:00,148.82,148.85,148.815,148.835,108200000.0
2009-11-19 07:01:00,148.825,148.825,148.795,148.825,59600000.0
2009-11-19 07:02:00,148.83,148.835,148.815,148.815,54600000.0
2009-11-19 07:03:00,148.815,148.815,148.765,148.77,78200000.0
2009-11-19 07:04:00,148.77,148.775,148.745,148.745,183400000.0
2009-11-19 07:05:00,148.745,148.755,148.74,148.745,158400000.0
2009-11-19 07:06:00,148.75,148.815,148.75,148.815,70600000.0
2009-11-19 07:07:00,148.805,148.81,148.805,148.805,34400000.0
2009-11-19 07:08:00,148.805,148.81,148.805,148.805,24700000.0
2009-11-19 07:09:00,148.805,148.82,148.805,148.82,24400000.0
2009-11-19 07:10:00,148.82,148.85,148.815,148.84,66900000.0
2009-11-19 07:11:00,148.84,148.85,148.815,148.815,95800000.0
2009-11-19 07:12:00,148.81,148.88,148.81,148.88,98500000.0
2009-11-19 07:13:00,148.875,148.88,148.865,148.875,55000000.0
2009-11-19 07:14:00,148.875,148.88,148.85,148.855,86700000.0
2009-11-19 07:15:00,148.855,148.855,148.825,148.845,45900000.0
2009-11-19 07:16:00,148.83,148.84,148.815,148.82,56400000.0
2009-11-19 07:17:00,148.815,148.825,148.805,148.825,133800000.0
2009-11-19 07:18:00,148.825,148.83,148.805,148.815,76200000.0
2009-11-19 07:19:00,148.815,148.815,148.805,148.805,34200000.0
2009-11-19 07:20:00,148.805,148.81,148.795,148.805,87200000.0
2009-11-19 07:21:00,148.8,148.835,148.785,148.805,84800000.0
2009-11-19 07:22:00,148.805,148.82,148.805,148.82,43200000.0
2009-11-19 07:23:00,148.82,148.82,148.785,148.805,79100000.0
2009-11-19 07:24:00,148.8,148.805,148.8,148.805,3600000.0
2009-11-19 07:25:00,148.795,148.805,148.755,148.77,43700000.0
2009-11-19 07:26:00,148.775,148.785,148.765,148.78,85000000.0
2009-11-19 07:27:00,148.78,148.785,148.78,148.785,31000000.0
2009-11-19 07:28:00,148.785,148.795,148.785,148.795,19000000.0
2009-11-19 07:29:00,148.795,148.795,148.775,148.775,85200000.0
2009-11-19 07:30:00,148.775,148.79,148.775,148.785,88800000.0
2009-11-19 07:31:00,148.785,148.805,148.78,148.805,79200000.0
2009-11-19 07:32:00,148.8,148.8,148.79,148.79,50600000.0
2009-11-19 07:33:00,148.795,148.795,148.76,148.775,122500000.0
2009-11-19 07:34:00,148.77,148.795,148.75,148.795,207200000.0
2009-11-19 07:35:00,148.795,148.815,148.795,148.81,97200000.0
2009-11-19 07:36:00,148.805,148.805,148.785,148.785,68300000.0
2009-11-19 07:37:00,148.8,148.805,148.74,148.74,87700000.0
2009-11-19 07:38:00,148.745,148.745,148.735,148.74,9000000.0
2009-11-19 07:39:00,148.745,148.75,148.735,148.74,34900000.0
2009-11-19 07:40:00,148.74,148.79,148.735,148.785,122000000.0
2009-11-19 07:41:00,148.785,148.785,148.77,148.78,142700000.0
2009-11-19 07:42:00,148.785,148.79,148.775,148.785,60400000.0
2009-11-19 07:43:00,148.78,148.78,148.77,148.775,9400000.0
2009-11-19 07:44:00,148.77,148.775,148.765,148.77,70000000.0
2009-11-19 07:45:00,148.77,148.8,148.765,148.795,58000000.0
2009-11-19 07:46:00,148.805,148.855,148.805,148.84,157200000.0
2009-11-19 07:47:00,148.84,148.87,148.825,148.825,94000000.0
2009-11-19 07:48:00,148.835,148.845,148.83,148.84,20800000.0
2009-11-19 07:49:00,148.835,148.86,148.83,148.84,182600000.0
2009-11-19 07:50:00,148.84,148.84,148.835,148.835,48400000.0
2009-11-19 07:51:00,148.835,148.835,148.825,148.835,39100000.0
2009-11-19 07:52:00,148.84,148.845,148.83,148.835,56900000.0
2009-11-19 07:53:00,148.835,148.845,148.835,148.845,53200000.0
2009-11-19 07:54:00,148.845,148.865,148.84,148.85,125400000.0
2009-11-19 07:55:00,148.855,148.865,148.85,148.85,35400000.0
2009-11-19 07:56:00,148.86,148.865,148.85,148.86,18400000.0
2009-11-19 07:57:00,148.86,148.86,148.825,148.825,93200000.0
2009-11-19 07:58:00,148.835,148.845,148.805,148.835,130800000.0
2009-11-19 07:59:00,148.845,148.855,148.825,148.85,78800000.0
2009-11-19 08:00:00,148.845,148.845,148.785,148.815,150200000.0
2009-11-19 08:01:00,148.82,148.835,148.785,148.825,116400000.0
2009-11-19 08:02:00,148.83,148.835,148.825,148.825,34800000.0
2009-11-19 08:03:00,148.825,148.825,148.81,148.815,37400000.0
2009-11-19 08:04:00,148.81,148.84,148.805,148.815,140500000.0
2009-11-19 08:05:00,148.81,148.825,148.79,148.8,115000000.0
2009-11-19 08:06:00,148.8,148.81,148.795,148.81,66200000.0
2009-11-19 08:07:00,148.805,148.805,148.8,148.8,17800000.0
2009-11-19 08:08:00,148.79,148.795,148.71,148.745,149900000.0
2009-11-19 08:09:00,148.745,148.78,148.73,148.735,173700000.0
2009-11-19 08:10:00,148.755,148.835,148.745,148.825,185000000.0
2009-11-19 08:11:00,148.82,148.865,148.815,148.86,136200000.0
2009-11-19 08:12:00,148.855,148.885,148.815,148.815,190400000.0
2009-11-19 08:13:00,148.815,148.83,148.805,148.825,124800000.0
2009-11-19 08:14:00,148.825,148.83,148.805,148.83,82800000.0
2009-11-19 08:15:00,148.825,148.87,148.825,148.87,142500000.0
2009-11-19 08:16:00,148.865,148.89,148.855,148.89,159000000.0
2009-11-19 08:17:00,148.89,148.9,148.865,148.89,178000000.0
2009-11-19 08:18:00,148.885,148.925,148.88,148.895,123100000.0
2009-11-19 08:19:00,148.895,148.975,148.895,148.97,133900000.0
2009-11-19 08:20:00,148.97,149.005,148.935,148.955,252500000.0
2009-11-19 08:21:00,148.955,148.955,148.925,148.955,111500000.0
2009-11-19 08:22:00,148.96,148.96,148.935,148.945,123300000.0
2009-11-19 08:23:00,148.945,148.955,148.935,148.945,100500000.0
2009-11-19 08:24:00,148.935,148.98,148.935,148.96,118400000.0
2009-11-19 08:25:00,148.96,148.96,148.945,148.945,52400000.0
2009-11-19 08:26:00,148.945,148.95,148.89,148.89,114300000.0
2009-11-19 08:27:00,148.89,148.89,148.87,148.885,142900000.0
2009-11-19 08:28:00,148.885,148.885,148.875,148.875,38400000.0
2009-11-19 08:29:00,148.875,148.89,148.855,148.87,103900000.0
2009-11-19 08:30:00,148.875,148.88,148.855,148.875,37000000.0
2009-11-19 08:31:00,148.875,148.915,148.87,148.885,81900000.0
2009-11-19 08:32:00,148.885,148.885,148.875,148.885,27200000.0
2009-11-19 08:33:00,148.88,148.9,148.88,148.9,34400000.0
2009-11-19 08:34:00,148.895,148.91,148.895,148.895,78600000.0
2009-11-19 08:35:00,148.895,148.92,148.89,148.905,105800000.0
2009-11-19 08:36:00,148.905,148.92,148.895,148.905,113600000.0
2009-11-19 08:37:00,148.905,148.92,148.895,148.895,90800000.0
2009-11-19 08:38:00,148.89,148.895,148.865,148.865,61900000.0
2009-11-19 08:39:00,148.87,148.945,148.87,148.915,141800000.0
2009-11-19 08:40:00,148.905,148.92,148.885,148.91,89800000.0
2009-11-19 08:41:00,148.91,148.935,148.905,148.93,118600000.0
2009-11-19 08:42:00,148.93,148.995,148.93,148.97,225200000.0
2009-11-19 08:43:00,148.97,148.985,148.96,148.965,142200000.0
2009-11-19 08:44:00,148.965,148.965,148.895,148.905,93300000.0
2009-11-19 08:45:00,148.91,148.94,148.905,148.915,99300000.0
2009-11-19 08:46:00,148.915,148.925,148.91,148.925,95300000.0
2009-11-19 08:47:00,148.93,148.955,148.925,148.94,137900000.0
2009-11-19 08:48:00,148.94,148.95,148.925,148.925,45600000.0
2009-11-19 08:49:00,148.93,148.94,148.91,148.915,107800000.0
2009-11-19 08:50:00,148.915,148.915,148.885,148.89,109100000.0
2009-11-19 08:51:00,148.9,148.91,148.87,148.9,198600000.0
2009-11-19 08:52:00,148.9,148.92,148.885,148.9,108200000.0
2009-11-19 08:53:00,148.895,148.9,148.88,148.9,152800000.0
2009-11-19 08:54:00,148.9,148.9,148.89,148.895,58200000.0
2009-11-19 08:55:00,148.895,148.895,148.88,148.88,83100000.0
2009-11-19 08:56:00,148.885,148.9,148.875,148.895,108800000.0
2009-11-19 08:57:00,148.9,148.915,148.875,148.905,127200000.0
2009-11-19 08:58:00,148.91,148.92,148.885,148.905,81800000.0
2009-11-19 08:59:00,148.9,148.9,148.845,148.845,182600000.0
2009-11-19 09:00:00,148.845,148.845,148.74,148.75,269100000.0
2009-11-19 09:01:00,148.75,148.82,148.74,148.82,218300000.0
2009-11-19 09:02:00,148.82,148.825,148.805,148.815,149600000.0
2009-11-19 09:03:00,148.81,148.81,148.795,148.795,118300000.0
2009-11-19 09:04:00,148.805,148.815,148.785,148.785,124400000.0
2009-11-19 09:05:00,148.78,148.78,148.725,148.78,212900000.0
2009-11-19 09:06:00,148.78,148.78,148.745,148.745,228800000.0
2009-11-19 09:07:00,148.745,148.765,148.655,148.715,217300000.0
2009-11-19 09:08:00,148.71,148.725,148.655,148.695,177900000.0
2009-11-19 09:09:00,148.695,148.71,148.665,148.71,188900000.0
2009-11-19 09:10:00,148.705,148.705,148.58,148.58,210100000.0
2009-11-19 09:11:00,148.58,148.67,148.495,148.67,272000000.0
2009-11-19 09:12:00,148.675,148.675,148.58,148.625,355200000.0
2009-11-19 09:13:00,148.625,148.675,148.61,148.64,252000000.0
2009-11-19 09:14:00,148.635,148.665,148.605,148.645,185700000.0
2009-11-19 09:15:00,148.645,148.65,148.625,148.64,312400000.0
2009-11-19 09:16:00,148.645,148.665,148.585,148.6,247600000.0
2009-11-19 09:17:00,148.605,148.71,148.535,148.705,327500000.0
2009-11-19 09:18:00,148.705,148.745,148.685,148.685,273500000.0
2009-11-19 09:19:00,148.685,148.72,148.685,148.69,189600000.0
2009-11-19 09:20:00,148.69,148.715,148.685,148.695,140600000.0
2009-11-19 09:21:00,148.695,148.695,148.655,148.655,136600000.0
2009-11-19 09:22:00,148.655,148.655,148.605,148.62,154700000.0
2009-11-19 09:23:00,148.61,148.705,148.61,148.705,223200000.0
2009-11-19 09:24:00,148.7,148.715,148.695,148.71,153200000.0
2009-11-19 09:25:00,148.705,148.71,148.655,148.665,134500000.0
2009-11-19 09:26:00,148.655,148.67,148.655,148.665,115000000.0
2009-11-19 09:27:00,148.67,148.7,148.67,148.67,79500000.0
2009-11-19 09:28:00,148.67,148.67,148.615,148.63,142200000.0
2009-11-19 09:29:00,148.63,148.7,148.63,148.68,127900000.0
2009-11-19 09:30:00,148.675,148.685,148.655,148.66,123200000.0
2009-11-19 09:31:00,148.66,148.685,148.66,148.675,136300000.0
2009-11-19 09:32:00,148.67,148.705,148.645,148.645,206400000.0
2009-11-19 09:33:00,148.645,148.645,148.625,148.635,123400000.0
2009-11-19 09:34:00,148.64,148.64,148.62,148.635,87400000.0
2009-11-19 09:35:00,148.635,148.635,148.535,148.56,251600000.0
2009-11-19 09:36:00,148.555,148.595,148.545,148.565,136100000.0
2009-11-19 09:37:00,148.565,148.575,148.54,148.575,234600000.0
2009-11-19 09:38:00,148.575,148.58,148.505,148.505,272000000.0
2009-11-19 09:39:00,148.5,148.5,148.47,148.5,239300000.0
2009-11-19 09:40:00,148.5,148.52,148.495,148.52,72800000.0
2009-11-19 09:41:00,148.515,148.575,148.5,148.575,313600000.0
2009-11-19 09:42:00,148.57,148.585,148.54,148.545,218600000.0
2009-11-19 09:43:00,148.545,148.56,148.51,148.545,300400000.0
2009-11-19 09:44:00,148.545,148.57,148.465,148.465,336800000.0
2009-11-19 09:45:00,148.465,148.49,148.39,148.425,313000000.0
2009-11-19 09:46:00,148.42,148.42,148.295,148.3,333300000.0
2009-11-19 09:47:00,148.3,148.3,148.145,148.205,333200000.0
2009-11-19 09:48:00,148.205,148.285,148.195,148.24,381900000.0
2009-11-19 09:49:00,148.24,148.28,148.205,148.225,361600000.0
2009-11-19 09:50:00,148.23,148.32,148.225,148.295,248800000.0
2009-11-19 09:51:00,148.295,148.355,148.295,148.315,217700000.0
2009-11-19 09:52:00,148.31,148.38,148.295,148.345,169100000.0
2009-11-19 09:53:00,148.345,148.36,148.295,148.36,177400000.0
2009-11-19 09:54:00,148.36,148.39,148.355,148.365,165800000.0
2009-11-19 09:55:00,148.365,148.37,148.265,148.365,243400000.0
2009-11-19 09:56:00,148.36,148.395,148.335,148.335,247700000.0
2009-11-19 09:57:00,148.325,148.33,148.225,148.25,226500000.0
2009-11-19 09:58:00,148.25,148.255,148.22,148.235,105800000.0
2009-11-19 09:59:00,148.235,148.255,148.185,148.185,135560000.0
2009-11-19 10:00:00,148.185,148.205,148.145,148.145,208800000.0
2009-11-19 10:01:00,148.145,148.145,147.95,147.975,232380000.0
2009-11-19 10:02:00,147.975,148.045,147.975,147.99,174400000.0
2009-11-19 10:03:00,147.99,148.015,147.955,147.965,218300000.0
2009-11-19 10:04:00,147.965,147.985,147.945,147.965,241500000.0
2009-11-19 10:05:00,147.97,148.03,147.955,148.03,230600000.0
2009-11-19 10:06:00,148.035,148.145,148.035,148.14,170180000.0
2009-11-19 10:07:00,148.14,148.18,148.12,148.17,214100000.0
2009-11-19 10:08:00,148.175,148.27,148.175,148.24,238800000.0
2009-11-19 10:09:00,148.25,148.255,148.185,148.205,198500000.0
2009-11-19 10:10:00,148.2,148.25,148.175,148.245,163100000.0
2009-11-19 10:11:00,148.245,148.25,148.215,148.235,106100000.0
2009-11-19 10:12:00,148.23,148.23,148.145,148.15,177500000.0
2009-11-19 10:13:00,148.15,148.155,148.015,148.03,269500000.0
2009-11-19 10:14:00,148.025,148.115,148.025,148.1,270600000.0
2009-11-19 10:15:00,148.095,148.105,148.015,148.025,307000000.0
2009-11-19 10:16:00,148.035,148.155,148.025,148.155,225800000.0
2009-11-19 10:17:00,148.16,148.2,148.115,148.145,239900000.0
2009-11-19 10:18:00,148.145,148.21,148.14,148.195,193300000.0
2009-11-19 10:19:00,148.19,148.295,148.15,148.165,396700000.0
2009-11-19 10:20:00,148.155,148.23,148.14,148.14,279400000.0
2009-11-19 10:21:00,148.145,148.205,148.135,148.2,239900000.0
2009-11-19 10:22:00,148.205,148.22,148.15,148.18,201300000.0
2009-11-19 10:23:00,148.18,148.225,148.18,148.22,122500000.0
2009-11-19 10:24:00,148.225,148.265,148.22,148.265,194400000.0
2009-11-19 10:25:00,148.265,148.285,148.225,148.245,207700000.0
2009-11-19 10:26:00,148.25,148.275,148.21,148.22,280600000.0
2009-11-19 10:27:00,148.22,148.325,148.22,148.31,386900001.0
2009-11-19 10:28:00,148.31,148.4,148.31,148.38,197300000.0
2009-11-19 10:29:00,148.375,148.41,148.315,148.41,149500000.0
2009-11-19 10:30:00,148.405,148.415,148.35,148.35,212700000.0
2009-11-19 10:31:00,148.35,148.365,148.345,148.355,107900000.0
2009-11-19 10:32:00,148.35,148.405,148.35,148.395,117000000.0
2009-11-19 10:33:00,148.395,148.4,148.345,148.36,151300000.0
2009-11-19 10:34:00,148.365,148.405,148.365,148.405,73500000.0
2009-11-19 10:35:00,148.405,148.44,148.405,148.44,168200000.0
2009-11-19 10:36:00,148.43,148.465,148.425,148.455,167100000.0
2009-11-19 10:37:00,148.455,148.465,148.435,148.435,132500000.0
2009-11-19 10:38:00,148.435,148.455,148.4,148.42,205400000.0
2009-11-19 10:39:00,148.42,148.46,148.415,148.445,130400000.0
2009-11-19 10:40:00,148.445,148.53,148.425,148.5,151400000.0
2009-11-19 10:41:00,148.5,148.505,148.48,148.485,111000000.0
2009-11-19 10:42:00,148.49,148.52,148.485,148.49,190700000.0
2009-11-19 10:43:00,148.49,148.52,148.485,148.51,164000000.0
2009-11-19 10:44:00,148.485,148.51,148.465,148.495,157700000.0
2009-11-19 10:45:00,148.495,148.53,148.49,148.5,119600000.0
2009-11-19 10:46:00,148.5,148.52,148.465,148.475,196200000.0
2009-11-19 10:47:00,148.475,148.485,148.47,148.475,116800000.0
2009-11-19 10:48:00,148.47,148.475,148.435,148.45,157400000.0
2009-11-19 10:49:00,148.445,148.545,148.44,148.45,152900000.0
2009-11-19 10:50:00,148.45,148.51,148.45,148.49,165600000.0
2009-11-19 10:51:00,148.49,148.51,148.485,148.51,61300000.0
2009-11-19 10:52:00,148.5,148.535,148.5,148.525,126100000.0
2009-11-19 10:53:00,148.54,148.55,148.51,148.515,78100000.0
2009-11-19 10:54:00,148.515,148.535,148.5,148.505,62900000.0
2009-11-19 10:55:00,148.515,148.525,148.485,148.49,113800000.0
2009-11-19 10:56:00,148.485,148.515,148.485,148.485,102600000.0
2009-11-19 10:57:00,148.49,148.54,148.48,148.525,155300000.0
2009-11-19 10:58:00,148.525,148.54,148.5,148.515,113000000.0
2009-11-19 10:59:00,148.51,148.585,148.51,148.555,112900000.0
2009-11-19 11:00:00,148.555,148.67,148.54,148.65,152900000.0
2009-11-19 11:01:00,148.65,148.67,148.62,148.665,279800000.0
2009-11-19 11:02:00,148.665,148.665,148.62,148.64,149600000.0
2009-11-19 11:03:00,148.63,148.655,148.62,148.625,177000000.0
2009-11-19 11:04:00,148.625,148.655,148.6,148.645,235100000.0
2009-11-19 11:05:00,148.645,148.665,148.645,148.665,171200000.0
2009-11-19 11:06:00,148.66,148.66,148.58,148.58,169400000.0
2009-11-19 11:07:00,148.575,148.585,148.52,148.545,195500000.0
2009-11-19 11:08:00,148.55,148.55,148.495,148.5,155000000.0
2009-11-19 11:09:00,148.505,148.515,148.475,148.485,276200000.0
2009-11-19 11:10:00,148.48,148.515,148.475,148.51,203000000.0
2009-11-19 11:11:00,148.5,148.51,148.475,148.5,238400000.0
2009-11-19 11:12:00,148.505,148.52,148.475,148.485,275800000.0
2009-11-19 11:13:00,148.485,148.5,148.475,148.49,218200000.0
2009-11-19 11:14:00,148.49,148.495,148.44,148.46,315800000.0
2009-11-19 11:15:00,148.45,148.46,148.365,148.365,244000000.0
2009-11-19 11:16:00,148.37,148.37,148.325,148.33,229500000.0
2009-11-19 11:17:00,148.33,148.35,148.32,148.345,188600000.0
2009-11-19 11:18:00,148.345,148.355,148.295,148.315,275900000.0
2009-11-19 11:19:00,148.315,148.35,148.3,148.335,280500000.0
2009-11-19 11:20:00,148.34,148.355,148.305,148.355,223000000.0
2009-11-19 11:21:00,148.355,148.4,148.355,148.38,246700000.0
2009-11-19 11:22:00,148.38,148.45,148.38,148.445,173100000.0
2009-11-19 11:23:00,148.445,148.52,148.445,148.515,191800000.0
2009-11-19 11:24:00,148.515,148.545,148.515,148.54,156500000.0
2009-11-19 11:25:00,148.535,148.555,148.51,148.515,240900000.0
2009-11-19 11:26:00,148.51,148.525,148.45,148.455,132400000.0
2009-11-19 11:27:00,148.46,148.485,148.45,148.48,239200000.0
2009-11-19 11:28:00,148.48,148.495,148.46,148.495,241700000.0
2009-11-19 11:29:00,148.495,148.515,148.45,148.455,198400000.0
2009-11-19 11:30:00,148.455,148.655,148.43,148.525,226300000.0
2009-11-19 11:31:00,148.53,148.605,148.52,148.555,174900000.0
2009-11-19 11:32:00,148.555,148.58,148.5,148.505,260000000.0
2009-11-19 11:33:00,148.495,148.525,148.43,148.475,179400000.0
2009-11-19 11:34:00,148.48,148.525,148.475,148.505,107700000.0
2009-11-19 11:35:00,148.505,148.525,148.475,148.515,180400000.0
2009-11-19 11:36:00,148.515,148.58,148.505,148.575,167600000.0
2009-11-19 11:37:00,148.565,148.6,148.545,148.595,173900000.0
2009-11-19 11:38:00,148.595,148.64,148.59,148.595,217500000.0
2009-11-19 11:39:00,148.6,148.635,148.58,148.63,197400000.0
2009-11-19 11:40:00,148.63,148.705,148.61,148.62,217800000.0
2009-11-19 11:41:00,148.625,148.68,148.625,148.65,191000000.0
2009-11-19 11:42:00,148.65,148.65,148.595,148.605,137400000.0
2009-11-19 11:43:00,148.61,148.645,148.575,148.615,238900000.0
2009-11-19 11:44:00,148.615,148.65,148.615,148.625,158400000.0
2009-11-19 11:45:00,148.625,148.65,148.62,148.645,142800000.0
2009-11-19 11:46:00,148.645,148.665,148.61,148.625,215900000.0
2009-11-19 11:47:00,148.625,148.635,148.595,148.605,231600000.0
2009-11-19 11:48:00,148.605,148.61,148.56,148.6,208500000.0
2009-11-19 11:49:00,148.6,148.635,148.59,148.615,178600000.0
2009-11-19 11:50:00,148.615,148.64,148.58,148.605,279100000.0
2009-11-19 11:51:00,148.62,148.655,148.595,148.645,132800000.0
2009-11-19 11:52:00,148.645,148.68,148.63,148.66,181600000.0
2009-11-19 11:53:00,148.66,148.66,148.61,148.61,200500000.0
2009-11-19 11:54:00,148.61,148.63,148.595,148.625,181200000.0
2009-11-19 11:55:00,148.63,148.645,148.605,148.605,94100000.0
2009-11-19 11:56:00,148.605,148.605,148.495,148.52,217500000.0
2009-11-19 11:57:00,148.52,148.545,148.45,148.45,235300000.0
2009-11-19 11:58:00,148.46,148.47,148.39,148.41,149700000.0
2009-11-19 11:59:00,148.415,148.435,148.4,148.405,134000000.0
2009-11-19 12:00:00,148.405,148.48,148.39,148.455,218400000.0
2009-11-19 12:01:00,148.45,148.5,148.435,148.5,185500000.0
2009-11-19 12:02:00,148.51,148.515,148.45,148.47,154800000.0
2009-11-19 12:03:00,148.47,148.49,148.455,148.47,230000000.0
2009-11-19 12:04:00,148.48,148.51,148.46,148.5,222300000.0
2009-11-19 12:05:00,148.51,148.525,148.495,148.5,147900000.0
2009-11-19 12:06:00,148.5,148.555,148.5,148.535,252900000.0
2009-11-19 12:07:00,148.545,148.545,148.485,148.51,123300000.0
2009-11-19 12:08:00,148.51,148.51,148.455,148.46,141100000.0
2009-11-19 12:09:00,148.46,148.49,148.455,148.48,191500000.0
2009-11-19 12:10:00,148.475,148.475,148.445,148.46,153700000.0
2009-11-19 12:11:00,148.455,148.505,148.455,148.505,130400000.0
2009-11-19 12:12:00,148.51,148.525,148.485,148.485,264800000.0
2009-11-19 12:13:00,148.485,148.49,148.44,148.445,71800000.0
2009-11-19 12:14:00,148.44,148.5,148.44,148.5,97300000.0
2009-11-19 12:15:00,148.5,148.52,148.475,148.49,170600000.0
2009-11-19 12:16:00,148.49,148.505,148.455,148.46,189700000.0
2009-11-19 12:17:00,148.46,148.465,148.425,148.44,71500000.0
2009-11-19 12:18:00,148.44,148.44,148.39,148.39,83300000.0
2009-11-19 12:19:00,148.385,148.42,148.37,148.405,107600000.0
2009-11-19 12:20:00,148.405,148.485,148.4,148.445,167200000.0
2009-11-19 12:21:00,148.445,148.445,148.39,148.42,194700000.0
2009-11-19 12:22:00,148.42,148.425,148.385,148.41,127400000.0
2009-11-19 12:23:00,148.425,148.46,148.41,148.425,159100000.0
2009-11-19 12:24:00,148.425,148.435,148.405,148.43,125500000.0
2009-11-19 12:25:00,148.43,148.43,148.385,148.405,177800000.0
2009-11-19 12:26:00,148.4,148.4,148.375,148.385,134300000.0
2009-11-19 12:27:00,148.385,148.405,148.355,148.38,122500000.0
2009-11-19 12:28:00,148.37,148.38,148.35,148.355,102900000.0
2009-11-19 12:29:00,148.34,148.355,148.325,148.34,158700000.0
2009-11-19 12:30:00,148.34,148.395,148.335,148.37,271100000.0
2009-11-19 12:31:00,148.37,148.385,148.36,148.375,109700000.0
2009-11-19 12:32:00,148.375,148.375,148.205,148.205,171800000.0
2009-11-19 12:33:00,148.205,148.225,148.16,148.205,219200000.0
2009-11-19 12:34:00,148.205,148.215,148.18,148.185,256300000.0
2009-11-19 12:35:00,148.185,148.245,148.175,148.215,166800000.0
2009-11-19 12:36:00,148.215,148.215,148.145,148.175,180700000.0
2009-11-19 12:37:00,148.17,148.2,148.16,148.18,173500000.0
2009-11-19 12:38:00,148.18,148.195,148.12,148.18,133300000.0
2009-11-19 12:39:00,148.185,148.235,148.175,148.235,148000000.0
2009-11-19 12:40:00,148.25,148.265,148.24,148.24,106300000.0
2009-11-19 12:41:00,148.24,148.29,148.235,148.28,59800000.0
2009-11-19 12:42:00,148.28,148.29,148.245,148.265,164800000.0
2009-11-19 12:43:00,148.255,148.32,148.255,148.32,176900000.0
2009-11-19 12:44:00,148.315,148.315,148.295,148.3,156200000.0
2009-11-19 12:45:00,148.3,148.34,148.3,148.315,165300000.0
2009-11-19 12:46:00,148.32,148.325,148.2,148.23,239800000.0
2009-11-19 12:47:00,148.23,148.235,148.12,148.16,211800000.0
2009-11-19 12:48:00,148.165,148.165,148.065,148.14,220700000.0
2009-11-19 12:49:00,148.14,148.19,148.14,148.19,226500000.0
2009-11-19 12:50:00,148.19,148.25,148.175,148.215,171600000.0
2009-11-19 12:51:00,148.215,148.215,148.16,148.165,119100000.0
2009-11-19 12:52:00,148.165,148.24,148.16,148.21,200900000.0
2009-11-19 12:53:00,148.21,148.235,148.2,148.21,89600000.0
2009-11-19 12:54:00,148.205,148.215,148.17,148.185,101600000.0
2009-11-19 12:55:00,148.18,148.195,148.14,148.195,116000000.0
2009-11-19 12:56:00,148.2,148.21,148.175,148.205,208900000.0
2009-11-19 12:57:00,148.205,148.205,148.16,148.165,223200000.0
2009-11-19 12:58:00,148.165,148.195,148.15,148.185,154900000.0
2009-11-19 12:59:00,148.185,148.185,148.13,148.15,166100000.0
2009-11-19 13:00:00,148.15,148.155,148.13,148.14,193800000.0
2009-11-19 13:01:00,148.14,148.16,148.125,148.155,156200000.0
2009-11-19 13:02:00,148.15,148.175,148.135,148.135,170200000.0
2009-11-19 13:03:00,148.135,148.145,148.105,148.14,158800000.0
2009-11-19 13:04:00,148.14,148.16,148.095,148.145,120900000.0
2009-11-19 13:05:00,148.155,148.175,148.155,148.165,104700000.0
2009-11-19 13:06:00,148.17,148.17,148.15,148.16,108000000.0
2009-11-19 13:07:00,148.16,148.185,148.155,148.185,93900000.0
2009-11-19 13:08:00,148.185,148.21,148.185,148.205,49100000.0
2009-11-19 13:09:00,148.2,148.21,148.2,148.205,25600000.0
2009-11-19 13:10:00,148.205,148.225,148.2,148.215,66100000.0
2009-11-19 13:11:00,148.22,148.255,148.22,148.25,104300000.0
2009-11-19 13:12:00,148.25,148.265,148.245,148.255,65600000.0
2009-11-19 13:13:00,148.255,148.26,148.245,148.255,58500000.0
2009-11-19 13:14:00,148.255,148.27,148.22,148.255,176800000.0
2009-11-19 13:15:00,148.255,148.275,148.235,148.255,139300000.0
2009-11-19 13:16:00,148.255,148.27,148.235,148.245,141500000.0
2009-11-19 13:17:00,148.25,148.27,148.245,148.265,123400000.0
2009-11-19 13:18:00,148.265,148.28,148.25,148.27,160900000.0
2009-11-19 13:19:00,148.27,148.275,148.19,148.2,183800000.0
2009-11-19 13:20:00,148.195,148.22,148.135,148.145,140100000.0
2009-11-19 13:21:00,148.145,148.175,148.105,148.12,158900000.0
2009-11-19 13:22:00,148.11,148.13,148.105,148.125,157300000.0
2009-11-19 13:23:00,148.115,148.13,148.1,148.1,137800000.0
2009-11-19 13:24:00,148.1,148.145,148.085,148.14,126100000.0
2009-11-19 13:25:00,148.14,148.18,148.14,148.15,151800000.0
2009-11-19 13:26:00,148.15,148.175,148.125,148.15,223500000.0
2009-11-19 13:27:00,148.145,148.155,148.035,148.055,209900000.0
2009-11-19 13:28:00,148.065,148.075,148.02,148.025,175300000.0
2009-11-19 13:29:00,148.025,148.085,148.025,148.055,142600000.0
2009-11-19 13:30:00,148.05,148.06,148.03,148.055,217700000.0
2009-11-19 13:31:00,148.06,148.065,148.0,148.0,180200000.0
2009-11-19 13:32:00,148.01,148.02,147.985,148.01,168900000.0
2009-11-19 13:33:00,148.01,148.035,147.985,148.035,120700000.0
2009-11-19 13:34:00,148.04,148.085,148.0,148.025,140300000.0
2009-11-19 13:35:00,148.02,148.035,147.95,147.955,118700000.0
2009-11-19 13:36:00,147.95,148.035,147.935,148.03,105100000.0
2009-11-19 13:37:00,148.03,148.04,148.005,148.02,66800000.0
2009-11-19 13:38:00,148.02,148.04,148.01,148.035,97000000.0
2009-11-19 13:39:00,148.04,148.055,148.015,148.03,96100000.0
2009-11-19 13:40:00,148.03,148.04,147.97,147.98,118700000.0
2009-11-19 13:41:00,147.975,147.99,147.97,147.985,70900000.0
2009-11-19 13:42:00,147.98,148.025,147.97,148.005,143600000.0
2009-11-19 13:43:00,148.005,148.01,147.98,147.98,120300000.0
2009-11-19 13:44:00,147.98,147.99,147.975,147.98,106800000.0
2009-11-19 13:45:00,147.97,147.97,147.93,147.95,144600000.0
2009-11-19 13:46:00,147.955,147.985,147.95,147.98,134000000.0
2009-11-19 13:47:00,147.975,148.005,147.955,147.98,219200000.0
2009-11-19 13:48:00,147.98,147.995,147.92,147.95,244400000.0
2009-11-19 13:49:00,147.95,147.985,147.91,147.93,117200000.0
2009-11-19 13:50:00,147.93,147.95,147.885,147.925,201300000.0
2009-11-19 13:51:00,147.925,147.935,147.915,147.915,129900000.0
2009-11-19 13:52:00,147.915,147.925,147.895,147.905,82000000.0
2009-11-19 13:53:00,147.9,147.925,147.89,147.89,150200000.0
2009-11-19 13:54:00,147.89,147.915,147.88,147.9,163200000.0
2009-11-19 13:55:00,147.9,147.91,147.9,147.905,121800000.0
2009-11-19 13:56:00,147.905,147.91,147.87,147.875,91500000.0
2009-11-19 13:57:00,147.87,147.9,147.87,147.895,73800000.0
2009-11-19 13:58:00,147.91,147.915,147.88,147.895,115600000.0
2009-11-19 13:59:00,147.895,147.9,147.82,147.85,134500000.0
2009-11-19 14:00:00,147.865,147.87,147.835,147.87,60000000.0
2009-11-19 14:01:00,147.875,147.875,147.83,147.84,110000000.0
2009-11-19 14:02:00,147.84,147.845,147.755,147.82,180200000.0
2009-11-19 14:03:00,147.82,147.82,147.775,147.81,170000000.0
2009-11-19 14:04:00,147.805,147.815,147.775,147.805,127300000.0
2009-11-19 14:05:00,147.8,147.83,147.8,147.805,145600000.0
2009-11-19 14:06:00,147.805,147.82,147.785,147.785,148300000.0
2009-11-19 14:07:00,147.785,147.815,147.78,147.81,128000000.0
2009-11-19 14:08:00,147.81,147.87,147.81,147.855,115000000.0
2009-11-19 14:09:00,147.855,147.9,147.845,147.9,135200000.0
2009-11-19 14:10:00,147.895,147.92,147.885,147.91,135400000.0
2009-11-19 14:11:00,147.91,147.925,147.875,147.885,111400000.0
2009-11-19 14:12:00,147.885,147.905,147.87,147.895,66600000.0
2009-11-19 14:13:00,147.89,147.93,147.875,147.88,102900000.0
2009-11-19 14:14:00,147.88,147.885,147.855,147.875,61500000.0
2009-11-19 14:15:00,147.875,147.89,147.875,147.885,93400000.0
2009-11-19 14:16:00,147.885,147.895,147.86,147.86,94000000.0
2009-11-19 14:17:00,147.865,147.89,147.84,147.84,120300000.0
2009-11-19 14:18:00,147.845,147.88,147.745,147.755,197900000.0
2009-11-19 14:19:00,147.755,147.76,147.66,147.67,273600000.0
2009-11-19 14:20:00,147.675,147.74,147.665,147.74,160100000.0
2009-11-19 14:21:00,147.74,147.78,147.74,147.78,109500000.0
2009-11-19 14:22:00,147.765,147.795,147.72,147.78,132080000.0
2009-11-19 14:23:00,147.785,147.785,147.7,147.715,171300000.0
2009-11-19 14:24:00,147.715,147.72,147.645,147.645,218500000.0
2009-11-19 14:25:00,147.65,147.695,147.645,147.685,180400000.0
2009-11-19 14:26:00,147.685,147.685,147.585,147.625,258000000.0
2009-11-19 14:27:00,147.63,147.69,147.625,147.655,187300000.0
2009-11-19 14:28:00,147.655,147.73,147.65,147.73,207000000.0
2009-11-19 14:29:00,147.73,147.765,147.695,147.73,187200000.0
2009-11-19 14:30:00,147.73,147.755,147.725,147.74,144400000.0
2009-11-19 14:31:00,147.74,147.775,147.735,147.775,188700000.0
2009-11-19 14:32:00,147.785,147.805,147.765,147.785,220600000.0
2009-11-19 14:33:00,147.795,147.8,147.77,147.785,139000000.0
2009-11-19 14:34:00,147.79,147.815,147.775,147.795,169700000.0
2009-11-19 14:35:00,147.795,147.81,147.77,147.78,135300000.0
2009-11-19 14:36:00,147.78,147.78,147.715,147.715,241100000.0
2009-11-19 14:37:00,147.715,147.755,147.705,147.74,188000000.0
2009-11-19 14:38:00,147.735,147.76,147.73,147.76,60100000.0
2009-11-19 14:39:00,147.76,147.8,147.75,147.79,225900000.0
2009-11-19 14:40:00,147.79,147.815,147.775,147.775,184500000.0
2009-11-19 14:41:00,147.775,147.8,147.775,147.79,145200000.0
2009-11-19 14:42:00,147.805,147.845,147.805,147.84,163000000.0
2009-11-19 14:43:00,147.845,147.845,147.79,147.805,236100000.0
2009-11-19 14:44:00,147.805,147.845,147.805,147.845,122500000.0
2009-11-19 14:45:00,147.845,147.88,147.81,147.875,217800000.0
2009-11-19 14:46:00,147.875,147.88,147.855,147.87,186600000.0
2009-11-19 14:47:00,147.865,147.88,147.855,147.87,163800000.0
2009-11-19 14:48:00,147.87,147.895,147.845,147.875,168200000.0
2009-11-19 14:49:00,147.875,147.88,147.86,147.875,109500000.0
2009-11-19 14:50:00,147.875,147.875,147.84,147.855,129000000.0
2009-11-19 14:51:00,147.855,147.89,147.83,147.88,203100000.0
2009-11-19 14:52:00,147.88,147.91,147.86,147.91,171200000.0
2009-11-19 14:53:00,147.905,147.945,147.895,147.94,166100000.0
2009-11-19 14:54:00,147.94,147.945,147.865,147.865,138600000.0
2009-11-19 14:55:00,147.865,147.945,147.865,147.94,237400000.0
2009-11-19 14:56:00,147.94,147.96,147.915,147.935,251700000.0
2009-11-19 14:57:00,147.935,147.95,147.91,147.93,156400000.0
2009-11-19 14:58:00,147.93,147.965,147.925,147.94,122300000.0
2009-11-19 14:59:00,147.945,147.95,147.92,147.945,143500000.0
2009-11-19 15:00:00,147.93,147.955,147.915,147.935,113000000.0
2009-11-19 15:01:00,147.935,147.955,147.93,147.93,86500000.0
2009-11-19 15:02:00,147.925,147.93,147.905,147.91,69900000.0
2009-11-19 15:03:00,147.91,147.91,147.885,147.895,62000000.0
2009-11-19 15:04:00,147.895,147.915,147.885,147.915,58700000.0
2009-11-19 15:05:00,147.92,147.95,147.89,147.89,95800000.0
2009-11-19 15:06:00,147.89,147.9,147.84,147.84,145000000.0
2009-11-19 15:07:00,147.84,147.87,147.835,147.85,72600000.0
2009-11-19 15:08:00,147.85,147.855,147.835,147.85,66400000.0
2009-11-19 15:09:00,147.85,147.855,147.83,147.84,139800000.0
2009-11-19 15:10:00,147.835,147.855,147.835,147.845,114100000.0
2009-11-19 15:11:00,147.845,147.87,147.845,147.855,104300000.0
2009-11-19 15:12:00,147.855,147.865,147.825,147.835,134500000.0
2009-11-19 15:13:00,147.83,147.845,147.825,147.84,87000000.0
2009-11-19 15:14:00,147.84,147.84,147.735,147.74,133700000.0
2009-11-19 15:15:00,147.725,147.79,147.71,147.75,183500000.0
2009-11-19 15:16:00,147.75,147.75,147.7,147.705,115600000.0
2009-11-19 15:17:00,147.705,147.72,147.695,147.705,183400000.0
2009-11-19 15:18:00,147.705,147.72,147.7,147.705,112700000.0
2009-11-19 15:19:00,147.71,147.72,147.68,147.68,137900000.0
2009-11-19 15:20:00,147.68,147.695,147.655,147.695,121400000.0
2009-11-19 15:21:00,147.695,147.695,147.675,147.69,71800000.0
2009-11-19 15:22:00,147.69,147.74,147.675,147.74,141600000.0
2009-11-19 15:23:00,147.74,147.74,147.685,147.69,89400000.0
2009-11-19 15:24:00,147.69,147.7,147.68,147.68,36700000.0
2009-11-19 15:25:00,147.685,147.74,147.68,147.74,71300000.0
2009-11-19 15:26:00,147.74,147.755,147.725,147.73,139000000.0
2009-11-19 15:27:00,147.73,147.795,147.73,147.795,150600000.0
2009-11-19 15:28:00,147.795,147.8,147.765,147.765,128200000.0
2009-11-19 15:29:00,147.765,147.79,147.725,147.745,110800000.0
2009-11-19 15:30:00,147.745,147.8,147.695,147.71,208500000.0
2009-11-19 15:31:00,147.7,147.755,147.67,147.725,263900000.0
2009-11-19 15:32:00,147.73,147.775,147.675,147.675,174000000.0
2009-11-19 15:33:00,147.675,147.725,147.575,147.725,222900000.0
2009-11-19 15:34:00,147.725,147.75,147.69,147.735,189200000.0
2009-11-19 15:35:00,147.725,147.875,147.72,147.875,202700000.0
2009-11-19 15:36:00,147.875,147.875,147.83,147.835,189300000.0
2009-11-19 15:37:00,147.835,147.84,147.785,147.785,185100000.0
2009-11-19 15:38:00,147.78,147.79,147.73,147.745,199400000.0
2009-11-19 15:39:00,147.745,147.745,147.67,147.675,145900000.0
2009-11-19 15:40:00,147.67,147.735,147.635,147.7,188300000.0
2009-11-19 15:41:00,147.7,147.71,147.675,147.705,117700000.0
2009-11-19 15:42:00,147.7,147.72,147.645,147.66,221100000.0
2009-11-19 15:43:00,147.66,147.68,147.64,147.64,126500000.0
2009-11-19 15:44:00,147.64,147.68,147.56,147.635,209900000.0
2009-11-19 15:45:00,147.65,147.655,147.56,147.6,188000000.0
2009-11-19 15:46:00,147.6,147.685,147.6,147.64,119900000.0
2009-11-19 15:47:00,147.64,147.695,147.615,147.69,172600000.0
2009-11-19 15:48:00,147.69,147.715,147.68,147.715,182100000.0
2009-11-19 15:49:00,147.72,147.75,147.66,147.685,145000000.0
2009-11-19 15:50:00,147.685,147.71,147.675,147.69,107200000.0
2009-11-19 15:51:00,147.69,147.78,147.69,147.715,169000000.0
2009-11-19 15:52:00,147.71,147.75,147.695,147.735,180900000.0
2009-11-19 15:53:00,147.74,147.79,147.72,147.79,162800000.0
2009-11-19 15:54:00,147.795,147.795,147.68,147.68,106700000.0
2009-11-19 15:55:00,147.67,147.75,147.665,147.75,104300000.0
2009-11-19 15:56:00,147.75,147.75,147.67,147.67,110600000.0
2009-11-19 15:57:00,147.67,147.69,147.66,147.68,111400000.0
2009-11-19 15:58:00,147.67,147.68,147.635,147.655,138700000.0
2009-11-19 15:59:00,147.65,147.65,147.57,147.625,171000000.0
2009-11-19 16:00:00,147.63,147.635,147.595,147.605,146800000.0
2009-11-19 16:01:00,147.605,147.62,147.59,147.615,170500000.0
2009-11-19 16:02:00,147.61,147.635,147.6,147.61,93400000.0
2009-11-19 16:03:00,147.615,147.725,147.615,147.705,241700000.0
2009-11-19 16:04:00,147.705,147.725,147.665,147.67,123600000.0
2009-11-19 16:05:00,147.67,147.69,147.605,147.65,224600000.0
2009-11-19 16:06:00,147.645,147.65,147.595,147.63,265300000.0
2009-11-19 16:07:00,147.63,147.66,147.605,147.63,204100000.0
2009-11-19 16:08:00,147.64,147.645,147.6,147.625,212600000.0
2009-11-19 16:09:00,147.625,147.635,147.545,147.555,220200000.0
2009-11-19 16:10:00,147.555,147.62,147.525,147.62,188900000.0
2009-11-19 16:11:00,147.615,147.67,147.6,147.65,133700000.0
2009-11-19 16:12:00,147.655,147.675,147.63,147.675,155700000.0
2009-11-19 16:13:00,147.67,147.67,147.61,147.61,109700000.0
2009-11-19 16:14:00,147.61,147.635,147.595,147.625,141500000.0
2009-11-19 16:15:00,147.625,147.665,147.605,147.66,189800000.0
2009-11-19 16:16:00,147.66,147.745,147.655,147.725,306800000.0
2009-11-19 16:17:00,147.725,147.735,147.685,147.735,235600000.0
2009-11-19 16:18:00,147.735,147.735,147.675,147.675,189000000.0
2009-11-19 16:19:00,147.675,147.695,147.615,147.665,119900000.0
2009-11-19 16:20:00,147.665,147.69,147.585,147.625,161900000.0
2009-11-19 16:21:00,147.63,147.65,147.61,147.645,156700000.0
2009-11-19 16:22:00,147.64,147.67,147.61,147.67,189600000.0
2009-11-19 16:23:00,147.67,147.68,147.625,147.625,191100000.0
2009-11-19 16:24:00,147.62,147.67,147.615,147.66,119200000.0
2009-11-19 16:25:00,147.655,147.675,147.645,147.67,65000000.0
2009-11-19 16:26:00,147.67,147.725,147.655,147.665,162000000.0
2009-11-19 16:27:00,147.66,147.675,147.65,147.65,109800000.0
2009-11-19 16:28:00,147.635,147.66,147.635,147.65,92100000.0
2009-11-19 16:29:00,147.65,147.7,147.635,147.68,163700000.0
2009-11-19 16:30:00,147.68,147.685,147.675,147.68,147200000.0
2009-11-19 16:31:00,147.675,147.675,147.65,147.66,155900000.0
2009-11-19 16:32:00,147.66,147.7,147.65,147.69,178400000.0
2009-11-19 16:33:00,147.695,147.71,147.675,147.675,191900000.0
2009-11-19 16:34:00,147.675,147.725,147.655,147.66,145500000.0
2009-11-19 16:35:00,147.655,147.68,147.61,147.615,212400000.0
2009-11-19 16:36:00,147.615,147.63,147.585,147.595,142300000.0
2009-11-19 16:37:00,147.595,147.615,147.56,147.59,161700000.0
2009-11-19 16:38:00,147.59,147.61,147.56,147.58,190400000.0
2009-11-19 16:39:00,147.57,147.585,147.55,147.555,165600000.0
2009-11-19 16:40:00,147.555,147.56,147.43,147.475,230500000.0
2009-11-19 16:41:00,147.475,147.52,147.46,147.52,177200000.0
2009-11-19 16:42:00,147.52,147.535,147.46,147.475,227000000.0
2009-11-19 16:43:00,147.48,147.52,147.45,147.515,228700000.0
2009-11-19 16:44:00,147.515,147.55,147.48,147.51,153100000.0
2009-11-19 16:45:00,147.505,147.51,147.425,147.465,240500000.0
2009-11-19 16:46:00,147.465,147.5,147.43,147.49,200300000.0
2009-11-19 16:47:00,147.49,147.51,147.465,147.475,155700000.0
2009-11-19 16:48:00,147.475,147.485,147.415,147.425,199100000.0
2009-11-19 16:49:00,147.425,147.475,147.425,147.46,128100000.0
2009-11-19 16:50:00,147.46,147.47,147.425,147.44,204500000.0
2009-11-19 16:51:00,147.44,147.465,147.43,147.445,219200000.0
2009-11-19 16:52:00,147.44,147.47,147.415,147.455,248200000.0
2009-11-19 16:53:00,147.455,147.475,147.32,147.325,233200000.0
2009-11-19 16:54:00,147.325,147.385,147.325,147.36,185600000.0
2009-11-19 16:55:00,147.36,147.41,147.355,147.405,223100000.0
2009-11-19 16:56:00,147.405,147.42,147.385,147.395,199800000.0
2009-11-19 16:57:00,147.395,147.405,147.37,147.37,124400000.0
2009-11-19 16:58:00,147.37,147.375,147.335,147.36,139600000.0
2009-11-19 16:59:00,147.36,147.405,147.36,147.37,131900000.0
2009-11-19 17:00:00,147.37,147.55,147.37,147.51,197800000.0
2009-11-19 17:01:00,147.51,147.53,147.395,147.42,230700000.0
2009-11-19 17:02:00,147.425,147.585,147.425,147.555,249100000.0
2009-11-19 17:03:00,147.55,147.585,147.52,147.575,281000000.0
2009-11-19 17:04:00,147.575,147.68,147.575,147.615,272600000.0
2009-11-19 17:05:00,147.615,147.7,147.6,147.65,249600000.0
2009-11-19 17:06:00,147.655,147.655,147.56,147.605,291200000.0
2009-11-19 17:07:00,147.615,147.655,147.615,147.62,200400000.0
2009-11-19 17:08:00,147.62,147.65,147.605,147.65,289200000.0
2009-11-19 17:09:00,147.635,147.73,147.635,147.725,344500000.0
2009-11-19 17:10:00,147.725,147.73,147.685,147.705,282400000.0
2009-11-19 17:11:00,147.705,147.745,147.695,147.705,315300000.0
2009-11-19 17:12:00,147.705,147.73,147.68,147.68,263300000.0
2009-11-19 17:13:00,147.68,147.685,147.615,147.64,177300000.0
2009-11-19 17:14:00,147.64,147.65,147.555,147.565,242000000.0
2009-11-19 17:15:00,147.565,147.575,147.46,147.47,212100000.0
2009-11-19 17:16:00,147.47,147.57,147.445,147.57,114400000.0
2009-11-19 17:17:00,147.57,147.575,147.495,147.505,128800000.0
2009-11-19 17:18:00,147.505,147.58,147.485,147.535,214000000.0
2009-11-19 17:19:00,147.525,147.525,147.475,147.495,145700000.0
2009-11-19 17:20:00,147.495,147.555,147.495,147.555,166500000.0
2009-11-19 17:21:00,147.555,147.56,147.54,147.545,96500000.0
2009-11-19 17:22:00,147.545,147.58,147.525,147.57,201400000.0
2009-11-19 17:23:00,147.57,147.645,147.56,147.625,235700000.0
2009-11-19 17:24:00,147.625,147.675,147.615,147.66,261700000.0
2009-11-19 17:25:00,147.655,147.69,147.645,147.65,214600000.0
2009-11-19 17:26:00,147.655,147.67,147.635,147.66,173400000.0
2009-11-19 17:27:00,147.66,147.665,147.62,147.63,180600000.0
2009-11-19 17:28:00,147.63,147.66,147.62,147.62,140800000.0
2009-11-19 17:29:00,147.63,147.63,147.55,147.56,215500000.0
2009-11-19 17:30:00,147.56,147.575,147.49,147.49,268200000.0
2009-11-19 17:31:00,147.495,147.515,147.465,147.465,186500000.0
2009-11-19 17:32:00,147.465,147.525,147.455,147.485,112500000.0
2009-11-19 17:33:00,147.485,147.535,147.48,147.52,128800000.0
2009-11-19 17:34:00,147.52,147.545,147.52,147.545,95000000.0
2009-11-19 17:35:00,147.545,147.59,147.545,147.58,174900000.0
2009-11-19 17:36:00,147.585,147.615,147.565,147.575,200900000.0
2009-11-19 17:37:00,147.575,147.575,147.545,147.56,244200000.0
2009-11-19 17:38:00,147.555,147.595,147.54,147.575,144200000.0
2009-11-19 17:39:00,147.575,147.655,147.575,147.645,108400000.0
2009-11-19 17:40:00,147.64,147.69,147.635,147.655,159900000.0
2009-11-19 17:41:00,147.655,147.685,147.645,147.645,190200000.0
2009-11-19 17:42:00,147.655,147.67,147.64,147.66,165400000.0
2009-11-19 17:43:00,147.66,147.66,147.62,147.62,173200000.0
2009-11-19 17:44:00,147.62,147.685,147.615,147.64,200900000.0
2009-11-19 17:45:00,147.64,147.655,147.61,147.61,135200000.0
2009-11-19 17:46:00,147.615,147.635,147.6,147.6,112600000.0
2009-11-19 17:47:00,147.6,147.61,147.585,147.59,167900000.0
2009-11-19 17:48:00,147.59,147.62,147.585,147.605,145400000.0
2009-11-19 17:49:00,147.605,147.635,147.545,147.56,183100000.0
2009-11-19 17:50:00,147.565,147.58,147.535,147.555,212700000.0
2009-11-19 17:51:00,147.555,147.57,147.515,147.515,208400000.0
2009-11-19 17:52:00,147.515,147.535,147.495,147.52,193100000.0
2009-11-19 17:53:00,147.52,147.565,147.52,147.565,186500000.0
2009-11-19 17:54:00,147.565,147.565,147.495,147.505,180200000.0
2009-11-19 17:55:00,147.505,147.525,147.505,147.515,172900000.0
2009-11-19 17:56:00,147.515,147.525,147.495,147.505,87400000.0
2009-11-19 17:57:00,147.515,147.525,147.495,147.515,195600000.0
2009-11-19 17:58:00,147.515,147.54,147.515,147.52,193800000.0
2009-11-19 17:59:00,147.52,147.565,147.49,147.565,253700000.0
2009-11-19 18:00:00,147.58,147.595,147.565,147.58,260100000.0
2009-11-19 18:01:00,147.595,147.695,147.59,147.68,293300000.0
2009-11-19 18:02:00,147.68,147.685,147.645,147.645,207100000.0
2009-11-19 18:03:00,147.645,147.72,147.635,147.715,187300000.0
2009-11-19 18:04:00,147.72,147.72,147.66,147.69,221300000.0
2009-11-19 18:05:00,147.69,147.705,147.67,147.67,146600000.0
2009-11-19 18:06:00,147.67,147.67,147.585,147.585,217900000.0
2009-11-19 18:07:00,147.585,147.66,147.585,147.655,287500000.0
2009-11-19 18:08:00,147.655,147.69,147.615,147.645,194100000.0
2009-11-19 18:09:00,147.65,147.695,147.645,147.69,205300000.0
2009-11-19 18:10:00,147.695,147.715,147.555,147.555,220400000.0
2009-11-19 18:11:00,147.555,147.615,147.55,147.605,248700000.0
2009-11-19 18:12:00,147.605,147.61,147.585,147.595,120000000.0
2009-11-19 18:13:00,147.595,147.66,147.585,147.66,155700000.0
2009-11-19 18:14:00,147.655,147.665,147.635,147.66,128100000.0
2009-11-19 18:15:00,147.66,147.705,147.655,147.7,195200000.0
2009-11-19 18:16:00,147.705,147.73,147.705,147.71,200300000.0
2009-11-19 18:17:00,147.715,147.78,147.715,147.78,193900000.0
2009-11-19 18:18:00,147.775,147.8,147.76,147.76,197700000.0
2009-11-19 18:19:00,147.755,147.795,147.75,147.78,236700000.0
2009-11-19 18:20:00,147.775,147.785,147.765,147.775,136100000.0
2009-11-19 18:21:00,147.775,147.8,147.755,147.765,165900000.0
2009-11-19 18:22:00,147.755,147.775,147.735,147.755,173400000.0
2009-11-19 18:23:00,147.755,147.765,147.745,147.755,151600000.0
2009-11-19 18:24:00,147.755,147.755,147.73,147.735,96500000.0
2009-11-19 18:25:00,147.735,147.775,147.735,147.745,87800000.0
2009-11-19 18:26:00,147.745,147.81,147.745,147.795,189700000.0
2009-11-19 18:27:00,147.795,147.835,147.79,147.805,143800000.0
2009-11-19 18:28:00,147.805,147.825,147.785,147.805,112700000.0
2009-11-19 18:29:00,147.795,147.825,147.795,147.815,180500000.0
2009-11-19 18:30:00,147.815,147.87,147.805,147.855,166300000.0
2009-11-19 18:31:00,147.86,147.93,147.86,147.93,224900000.0
2009-11-19 18:32:00,147.93,147.945,147.885,147.93,190000000.0
2009-11-19 18:33:00,147.93,147.99,147.93,147.98,222400000.0
2009-11-19 18:34:00,147.98,148.02,147.965,147.965,170200000.0
2009-11-19 18:35:00,147.965,147.965,147.85,147.88,159400000.0
2009-11-19 18:36:00,147.88,147.93,147.88,147.925,80200000.0
2009-11-19 18:37:00,147.925,147.955,147.895,147.95,170600000.0
2009-11-19 18:38:00,147.955,148.01,147.945,147.99,107600000.0
2009-11-19 18:39:00,147.99,148.0,147.96,148.0,112800000.0
2009-11-19 18:40:00,147.995,148.03,147.995,148.015,126300000.0
2009-11-19 18:41:00,148.015,148.03,148.0,148.0,134900000.0
2009-11-19 18:42:00,148.005,148.015,148.0,148.015,120700000.0
2009-11-19 18:43:00,148.015,148.205,148.015,148.2,232300000.0
2009-11-19 18:44:00,148.2,148.235,148.125,148.125,218500000.0
2009-11-19 18:45:00,148.135,148.135,148.045,148.1,219300000.0
2009-11-19 18:46:00,148.1,148.1,148.065,148.085,147400000.0
2009-11-19 18:47:00,148.085,148.095,148.05,148.055,135700000.0
2009-11-19 18:48:00,148.055,148.075,148.055,148.065,54200000.0
2009-11-19 18:49:00,148.065,148.095,148.055,148.095,133400000.0
2009-11-19 18:50:00,148.095,148.115,148.085,148.095,144900000.0
2009-11-19 18:51:00,148.095,148.1,148.06,148.09,203200000.0
2009-11-19 18:52:00,148.085,148.09,148.045,148.045,143100000.0
2009-11-19 18:53:00,148.045,148.06,148.035,148.05,126800000.0
2009-11-19 18:54:00,148.055,148.09,148.03,148.085,136400000.0
2009-11-19 18:55:00,148.085,148.1,148.075,148.08,94500000.0
2009-11-19 18:56:00,148.085,148.18,148.085,148.18,163000000.0
2009-11-19 18:57:00,148.18,148.18,148.135,148.175,263900000.0
2009-11-19 18:58:00,148.175,148.175,148.115,148.15,183700000.0
2009-11-19 18:59:00,148.145,148.175,148.145,148.16,213800000.0
2009-11-19 19:00:00,148.155,148.17,148.115,148.12,214200000.0
2009-11-19 19:01:00,148.12,148.16,148.12,148.125,148200000.0
2009-11-19 19:02:00,148.12,148.125,148.05,148.055,174800000.0
2009-11-19 19:03:00,148.05,148.055,148.015,148.02,132300000.0
2009-11-19 19:04:00,148.02,148.03,148.0,148.01,202500000.0
2009-11-19 19:05:00,148.02,148.02,147.985,147.995,134900000.0
2009-11-19 19:06:00,147.995,148.02,147.985,148.015,108600000.0
2009-11-19 19:07:00,148.015,148.02,147.995,147.995,98200000.0
2009-11-19 19:08:00,148.005,148.025,147.985,148.015,169100000.0
2009-11-19 19:09:00,148.015,148.025,148.005,148.01,134700000.0
2009-11-19 19:10:00,148.01,148.015,148.005,148.005,80000000.0
2009-11-19 19:11:00,148.005,148.07,148.005,148.045,198900000.0
2009-11-19 19:12:00,148.045,148.065,148.015,148.055,164200000.0
2009-11-19 19:13:00,148.055,148.095,148.045,148.075,159900000.0
2009-11-19 19:14:00,148.075,148.085,148.065,148.075,80800000.0
2009-11-19 19:15:00,148.07,148.08,148.035,148.045,110600000.0
2009-11-19 19:16:00,148.045,148.12,148.04,148.12,153500000.0
2009-11-19 19:17:00,148.12,148.13,148.115,148.13,109000000.0
2009-11-19 19:18:00,148.13,148.13,148.11,148.11,44600000.0
2009-11-19 19:19:00,148.11,148.11,148.095,148.095,63400000.0
2009-11-19 19:20:00,148.09,148.155,148.09,148.155,133800000.0
2009-11-19 19:21:00,148.155,148.175,148.135,148.135,93000000.0
2009-11-19 19:22:00,148.135,148.135,148.095,148.105,89700000.0
2009-11-19 19:23:00,148.105,148.115,148.085,148.115,117500000.0
2009-11-19 19:24:00,148.115,148.125,148.075,148.09,181100000.0
2009-11-19 19:25:00,148.09,148.135,148.09,148.1,143700000.0
2009-11-19 19:26:00,148.1,148.12,148.1,148.105,51300000.0
2009-11-19 19:27:00,148.105,148.145,148.105,148.135,192800000.0
2009-11-19 19:28:00,148.135,148.155,148.115,148.115,97200000.0
2009-11-19 19:29:00,148.12,148.12,148.075,148.095,115400000.0
2009-11-19 19:30:00,148.095,148.1,148.045,148.055,138400000.0
2009-11-19 19:31:00,148.055,148.055,148.045,148.055,33400000.0
2009-11-19 19:32:00,148.06,148.105,148.055,148.065,112800000.0
2009-11-19 19:33:00,148.065,148.065,148.045,148.065,91900000.0
2009-11-19 19:34:00,148.065,148.07,148.035,148.055,185800000.0
2009-11-19 19:35:00,148.045,148.055,148.025,148.045,96000000.0
2009-11-19 19:36:00,148.045,148.075,148.025,148.075,118400000.0
2009-11-19 19:37:00,148.075,148.105,148.065,148.095,96000000.0
2009-11-19 19:38:00,148.095,148.1,148.075,148.075,95200000.0
2009-11-19 19:39:00,148.075,148.1,148.07,148.095,148200000.0
2009-11-19 19:40:00,148.095,148.095,148.06,148.06,79700000.0
2009-11-19 19:41:00,148.065,148.065,148.04,148.04,43600000.0
2009-11-19 19:42:00,148.035,148.035,148.005,148.005,67900000.0
2009-11-19 19:43:00,148.005,148.005,147.965,147.99,99600000.0
2009-11-19 19:44:00,147.99,148.02,147.99,148.015,150900000.0
2009-11-19 19:45:00,148.01,148.01,147.98,147.985,85800000.0
2009-11-19 19:46:00,147.985,147.985,147.96,147.965,132300000.0
2009-11-19 19:47:00,147.965,148.015,147.965,147.995,131600000.0
2009-11-19 19:48:00,147.995,147.995,147.965,147.99,113000000.0
2009-11-19 19:49:00,147.99,147.995,147.96,147.97,92300000.0
2009-11-19 19:50:00,147.965,148.01,147.965,148.0,77700000.0
2009-11-19 19:51:00,148.01,148.02,147.995,148.01,95300000.0
2009-11-19 19:52:00,148.005,148.01,147.965,147.965,110600000.0
2009-11-19 19:53:00,147.965,147.975,147.96,147.965,113700000.0
2009-11-19 19:54:00,147.975,148.005,147.975,147.985,106600000.0
2009-11-19 19:55:00,147.975,147.975,147.955,147.965,140600000.0
2009-11-19 19:56:00,147.965,147.965,147.945,147.945,84100000.0
2009-11-19 19:57:00,147.945,147.965,147.94,147.94,133500000.0
2009-11-19 19:58:00,147.945,147.945,147.925,147.935,43600000.0
2009-11-19 19:59:00,147.935,147.935,147.915,147.925,114600000.0
2009-11-19 20:00:00,147.925,147.935,147.905,147.925,184900000.0
2009-11-19 20:01:00,147.92,147.94,147.92,147.94,89100000.0
2009-11-19 20:02:00,147.94,147.955,147.915,147.925,82000000.0
2009-11-19 20:03:00,147.925,147.945,147.925,147.945,21400000.0
2009-11-19 20:04:00,147.945,147.955,147.915,147.915,116400000.0
2009-11-19 20:05:00,147.915,147.915,147.865,147.87,87400000.0
2009-11-19 20:06:00,147.87,147.89,147.865,147.885,72400000.0
2009-11-19 20:07:00,147.885,147.89,147.865,147.865,104200000.0
2009-11-19 20:08:00,147.87,147.875,147.865,147.865,196800000.0
2009-11-19 20:09:00,147.865,147.875,147.865,147.865,59300000.0
2009-11-19 20:10:00,147.865,147.865,147.85,147.85,84300000.0
2009-11-19 20:11:00,147.845,147.85,147.825,147.825,115800000.0
2009-11-19 20:12:00,147.825,147.825,147.725,147.725,151500000.0
2009-11-19 20:13:00,147.725,147.745,147.715,147.72,197600000.0
2009-11-19 20:14:00,147.72,147.72,147.675,147.7,193200000.0
2009-11-19 20:15:00,147.7,147.725,147.7,147.725,168900000.0
2009-11-19 20:16:00,147.725,147.725,147.7,147.715,72900000.0
2009-11-19 20:17:00,147.715,147.715,147.705,147.705,93200000.0
2009-11-19 20:18:00,147.705,147.71,147.695,147.705,128200000.0
2009-11-19 20:19:00,147.705,147.71,147.695,147.695,175100000.0
2009-11-19 20:20:00,147.695,147.715,147.695,147.705,132100000.0
2009-11-19 20:21:00,147.705,147.71,147.685,147.685,107100000.0
2009-11-19 20:22:00,147.69,147.745,147.69,147.74,111700000.0
2009-11-19 20:23:00,147.74,147.76,147.735,147.755,144600000.0
2009-11-19 20:24:00,147.755,147.785,147.745,147.785,152500000.0
2009-11-19 20:25:00,147.785,147.79,147.77,147.785,125500000.0
2009-11-19 20:26:00,147.785,147.79,147.765,147.765,159300000.0
2009-11-19 20:27:00,147.765,147.785,147.755,147.755,109600000.0
2009-11-19 20:28:00,147.765,147.815,147.765,147.8,106800000.0
2009-11-19 20:29:00,147.805,147.815,147.76,147.79,139800000.0
2009-11-19 20:30:00,147.79,147.805,147.785,147.795,141800000.0
2009-11-19 20:31:00,147.795,147.82,147.795,147.805,106000000.0
2009-11-19 20:32:00,147.805,147.81,147.795,147.81,69200000.0
2009-11-19 20:33:00,147.815,147.815,147.795,147.815,85900000.0
2009-11-19 20:34:00,147.815,147.825,147.815,147.825,26600000.0
2009-11-19 20:35:00,147.825,147.85,147.825,147.85,40400000.0
2009-11-19 20:36:00,147.845,147.91,147.845,147.91,85700000.0
2009-11-19 20:37:00,147.915,147.975,147.9,147.975,153100000.0
2009-11-19 20:38:00,147.98,147.985,147.95,147.965,124700000.0
2009-11-19 20:39:00,147.965,147.965,147.91,147.935,112400000.0
2009-11-19 20:40:00,147.935,147.935,147.895,147.9,66200000.0
2009-11-19 20:41:00,147.9,147.905,147.885,147.905,81200000.0
2009-11-19 20:42:00,147.905,147.965,147.9,147.96,98400000.0
2009-11-19 20:43:00,147.955,147.955,147.925,147.925,56400000.0
2009-11-19 20:44:00,147.925,147.925,147.905,147.905,90700000.0
2009-11-19 20:45:00,147.91,147.935,147.895,147.91,66000000.0
2009-11-19 20:46:00,147.91,147.965,147.91,147.96,101100000.0
2009-11-19 20:47:00,147.965,147.985,147.955,147.965,44200000.0
2009-11-19 20:48:00,147.965,147.975,147.94,147.975,102300000.0
2009-11-19 20:49:00,147.98,147.985,147.955,147.97,112500000.0
2009-11-19 20:50:00,147.975,147.985,147.96,147.975,71600000.0
2009-11-19 20:51:00,147.97,148.0,147.965,148.0,42800000.0
2009-11-19 20:52:00,148.005,148.025,147.995,148.0,86100000.0
2009-11-19 20:53:00,148.0,148.04,148.0,148.04,70000000.0
2009-11-19 20:54:00,148.055,148.065,148.045,148.05,173300000.0
2009-11-19 20:55:00,148.04,148.05,148.0,148.025,149700000.0
2009-11-19 20:56:00,148.025,148.04,148.015,148.025,131700000.0
2009-11-19 20:57:00,148.03,148.035,148.025,148.035,87300000.0
2009-11-19 20:58:00,148.035,148.035,148.025,148.035,36900000.0
2009-11-19 20:59:00,148.035,148.045,148.025,148.025,25600000.0
2009-11-19 21:00:00,148.025,148.025,147.985,147.99,115800000.0
2009-11-19 21:01:00,147.985,148.015,147.985,148.005,79300000.0
2009-11-19 21:02:00,148.005,148.055,148.0,148.02,110100000.0
2009-11-19 21:03:00,148.02,148.025,148.0,148.02,72200000.0
2009-11-19 21:04:00,148.015,148.02,147.995,148.0,56300000.0
2009-11-19 21:05:00,148.0,148.0,147.945,147.945,100500000.0
2009-11-19 21:06:00,147.945,147.965,147.93,147.95,108000000.0
2009-11-19 21:07:00,147.955,147.975,147.945,147.965,82700000.0
2009-11-19 21:08:00,147.965,147.965,147.935,147.945,102700000.0
2009-11-19 21:09:00,147.935,147.945,147.935,147.94,115000000.0
2009-11-19 21:10:00,147.945,147.945,147.925,147.93,140300000.0
2009-11-19 21:11:00,147.925,147.93,147.885,147.92,117900000.0
2009-11-19 21:12:00,147.92,147.945,147.915,147.945,69700000.0
2009-11-19 21:13:00,147.945,147.95,147.92,147.945,52200000.0
2009-11-19 21:14:00,147.94,147.95,147.935,147.945,51700000.0
2009-11-19 21:15:00,147.935,147.955,147.93,147.955,54300000.0
2009-11-19 21:16:00,147.95,147.97,147.95,147.955,62500000.0
2009-11-19 21:17:00,147.965,147.97,147.96,147.965,38800000.0
2009-11-19 21:18:00,147.97,148.03,147.97,148.015,54000000.0
2009-11-19 21:19:00,148.015,148.03,147.995,148.005,156800000.0
2009-11-19 21:20:00,148.005,148.025,148.005,148.01,70700000.0
2009-11-19 21:21:00,148.015,148.04,148.005,148.035,70600000.0
2009-11-19 21:22:00,148.04,148.055,148.025,148.025,143500000.0
2009-11-19 21:23:00,148.025,148.055,148.015,148.035,146300000.0
2009-11-19 21:24:00,148.035,148.04,148.02,148.04,83800000.0
2009-11-19 21:25:00,148.04,148.065,148.015,148.055,155200000.0
2009-11-19 21:26:00,148.05,148.095,148.04,148.065,172100000.0
2009-11-19 21:27:00,148.07,148.13,148.065,148.095,88100000.0
2009-11-19 21:28:00,148.1,148.115,148.07,148.085,74200000.0
2009-11-19 21:29:00,148.085,148.095,148.08,148.08,64600000.0
2009-11-19 21:30:00,148.085,148.1,148.075,148.095,107000000.0
2009-11-19 21:31:00,148.095,148.105,148.09,148.1,51000000.0
2009-11-19 21:32:00,148.1,148.15,148.1,148.145,61100000.0
2009-11-19 21:33:00,148.145,148.165,148.125,148.16,86900000.0
2009-11-19 21:34:00,148.16,148.165,148.145,148.16,70600000.0
2009-11-19 21:35:00,148.16,148.17,148.155,148.165,33600000.0
2009-11-19 21:36:00,148.16,148.175,148.16,148.165,46600000.0
2009-11-19 21:37:00,148.165,148.21,148.16,148.18,109100000.0
2009-11-19 21:38:00,148.175,148.185,148.175,148.185,45400000.0
2009-11-19 21:39:00,148.175,148.29,148.17,148.265,174600000.0
2009-11-19 21:40:00,148.26,148.275,148.215,148.215,158600000.0
2009-11-19 21:41:00,148.22,148.24,148.2,148.2,141300000.0
2009-11-19 21:42:00,148.2,148.205,148.14,148.2,248300000.0
2009-11-19 21:43:00,148.2,148.21,148.17,148.2,133700000.0
2009-11-19 21:44:00,148.2,148.22,148.17,148.21,159200000.0
2009-11-19 21:45:00,148.195,148.215,148.18,148.185,149700000.0
2009-11-19 21:46:00,148.18,148.19,148.155,148.16,174600000.0
2009-11-19 21:47:00,148.16,148.18,148.12,148.135,163500000.0
2009-11-19 21:48:00,148.135,148.15,148.11,148.11,151000000.0
2009-11-19 21:49:00,148.105,148.14,148.095,148.135,123400000.0
2009-11-19 21:50:00,148.135,148.145,148.1,148.105,196600000.0
2009-11-19 21:51:00,148.11,148.19,148.105,148.185,149300000.0
2009-11-19 21:52:00,148.195,148.215,148.185,148.205,87600000.0
2009-11-19 21:53:00,148.205,148.205,148.19,148.195,89300000.0
2009-11-19 21:54:00,148.195,148.195,148.165,148.175,64300000.0
2009-11-19 21:55:00,148.175,148.195,148.17,148.195,80200000.0
2009-11-19 21:56:00,148.19,148.195,148.175,148.18,57000000.0
2009-11-19 21:57:00,148.175,148.225,148.175,148.19,172100000.0
2009-11-19 21:58:00,148.19,148.19,148.175,148.18,118900000.0
2009-11-19 21:59:00,148.18,148.185,148.13,148.13,187000000.0
2009-11-19 22:00:00,148.13,148.13,148.065,148.065,138000000.0
2009-11-19 22:01:00,148.06,148.12,148.06,148.115,42700000.0
2009-11-19 22:02:00,148.115,148.115,148.025,148.025,111800000.0
2009-11-19 22:03:00,148.03,148.07,148.025,148.07,113800000.0
2009-11-19 22:04:00,148.07,148.075,148.06,148.06,33700000.0
2009-11-19 22:05:00,148.06,148.06,148.035,148.035,72700000.0
2009-11-19 22:06:00,148.04,148.055,148.035,148.045,44600000.0
2009-11-19 22:07:00,148.045,148.055,148.035,148.055,53400000.0
2009-11-19 22:08:00,148.045,148.055,148.04,148.045,54800000.0
2009-11-19 22:09:00,148.04,148.05,148.04,148.045,88800000.0
2009-11-19 22:10:00,148.04,148.055,148.035,148.055,59900000.0
2009-11-19 22:11:00,148.055,148.08,148.055,148.08,38400000.0
2009-11-19 22:12:00,148.065,148.075,148.06,148.065,40300000.0
2009-11-19 22:13:00,148.065,148.085,148.065,148.085,31700000.0
2009-11-19 22:14:00,148.085,148.095,148.075,148.085,62100000.0
2009-11-19 22:15:00,148.085,148.11,148.085,148.1,25100000.0
2009-11-19 22:16:00,148.095,148.13,148.095,148.12,49000000.0
2009-11-19 22:17:00,148.115,148.135,148.115,148.125,19600000.0
2009-11-19 22:18:00,148.125,148.165,148.125,148.145,60500000.0
2009-11-19 22:19:00,148.145,148.17,148.14,148.155,80300000.0
2009-11-19 22:20:00,148.155,148.17,148.135,148.17,96300000.0
2009-11-19 22:21:00,148.165,148.17,148.15,148.155,149200000.0
2009-11-19 22:22:00,148.16,148.165,148.155,148.165,30500000.0
2009-11-19 22:23:00,148.165,148.165,148.165,148.165,6700000.0
2009-11-19 22:24:00,148.175,148.175,148.15,148.165,41200000.0
2009-11-19 22:25:00,148.165,148.165,148.135,148.145,102300000.0
2009-11-19 22:26:00,148.145,148.155,148.14,148.145,15900000.0
2009-11-19 22:27:00,148.15,148.165,148.125,148.145,73800000.0
2009-11-19 22:28:00,148.155,148.185,148.155,148.185,95500000.0
2009-11-19 22:29:00,148.185,148.225,148.185,148.225,44600000.0
2009-11-19 22:30:00,148.225,148.225,148.215,148.215,35200000.0
2009-11-19 22:31:00,148.215,148.22,148.175,148.175,35500000.0
2009-11-19 22:32:00,148.165,148.175,148.16,148.165,30800000.0
2009-11-19 22:33:00,148.175,148.185,148.165,148.175,94700000.0
2009-11-19 22:34:00,148.175,148.215,148.175,148.215,39600000.0
2009-11-19 22:35:00,148.21,148.21,148.175,148.185,87200000.0
2009-11-19 22:36:00,148.185,148.215,148.18,148.205,83800000.0
2009-11-19 22:37:00,148.205,148.215,148.175,148.185,50300000.0
2009-11-19 22:38:00,148.185,148.185,148.175,148.18,52600000.0
2009-11-19 22:39:00,148.18,148.18,148.16,148.175,69300000.0
2009-11-19 22:40:00,148.17,148.175,148.155,148.155,50600000.0
2009-11-19 22:41:00,148.155,148.17,148.155,148.165,31200000.0
2009-11-19 22:42:00,148.165,148.245,148.165,148.235,107500000.0
2009-11-19 22:43:00,148.235,148.27,148.225,148.225,164600000.0
2009-11-19 22:44:00,148.225,148.265,148.225,148.26,78500000.0
2009-11-19 22:45:00,148.26,148.33,148.255,148.33,145700000.0
2009-11-19 22:46:00,148.33,148.355,148.305,148.335,74400000.0
2009-11-19 22:47:00,148.34,148.355,148.335,148.35,97400000.0
2009-11-19 22:48:00,148.345,148.345,148.33,148.335,36700000.0
2009-11-19 22:49:00,148.335,148.375,148.32,148.375,127700000.0
2009-11-19 22:50:00,148.37,148.395,148.365,148.38,68200000.0
2009-11-19 22:51:00,148.375,148.385,148.375,148.375,61300000.0
2009-11-19 22:52:00,148.365,148.37,148.325,148.37,109900000.0
2009-11-19 22:53:00,148.37,148.37,148.355,148.36,72100000.0
2009-11-19 22:54:00,148.355,148.365,148.355,148.36,45900000.0
2009-11-19 22:55:00,148.355,148.355,148.335,148.355,35500000.0
2009-11-19 22:56:00,148.355,148.355,148.345,148.355,27300000.0
2009-11-19 22:57:00,148.345,148.355,148.335,148.34,183400000.0
2009-11-19 22:58:00,148.345,148.365,148.34,148.36,95800000.0
2009-11-19 22:59:00,148.36,148.38,148.36,148.365,65700000.0
2009-11-19 23:00:00,148.36,148.36,148.34,148.35,31400000.0
2009-11-19 23:01:00,148.36,148.36,148.355,148.36,14000000.0
2009-11-19 23:02:00,148.36,148.36,148.325,148.325,63700000.0
2009-11-19 23:03:00,148.335,148.345,148.325,148.34,48100000.0
2009-11-19 23:04:00,148.34,148.34,148.265,148.285,57900000.0
2009-11-19 23:05:00,148.285,148.3,148.27,148.285,54000000.0
2009-11-19 23:06:00,148.285,148.3,148.275,148.28,44100000.0
2009-11-19 23:07:00,148.28,148.295,148.27,148.27,25400000.0
2009-11-19 23:08:00,148.27,148.285,148.265,148.285,38100000.0
2009-11-19 23:09:00,148.29,148.29,148.255,148.255,40900000.0
2009-11-19 23:10:00,148.26,148.285,148.245,148.28,52000000.0
2009-11-19 23:11:00,148.28,148.28,148.27,148.28,27100000.0
2009-11-19 23:12:00,148.29,148.3,148.28,148.295,21000000.0
2009-11-19 23:13:00,148.3,148.31,148.285,148.305,35100000.0
2009-11-19 23:14:00,148.295,148.315,148.29,148.295,42200000.0
2009-11-19 23:15:00,148.3,148.31,148.3,148.305,25500000.0
2009-11-19 23:16:00,148.305,148.335,148.305,148.32,38600000.0
2009-11-19 23:17:00,148.32,148.335,148.31,148.325,28000000.0
2009-11-19 23:18:00,148.33,148.33,148.305,148.31,22000000.0
2009-11-19 23:19:00,148.31,148.31,148.27,148.275,37700000.0
2009-11-19 23:20:00,148.275,148.315,148.265,148.305,77100000.0
2009-11-19 23:21:00,148.305,148.355,148.3,148.325,71200000.0
2009-11-19 23:22:00,148.33,148.335,148.3,148.32,29000000.0
2009-11-19 23:23:00,148.32,148.34,148.32,148.335,60100000.0
2009-11-19 23:24:00,148.335,148.35,148.32,148.335,61000000.0
2009-11-19 23:25:00,148.335,148.34,148.325,148.33,52000000.0
2009-11-19 23:26:00,148.335,148.345,148.33,148.34,46000000.0
2009-11-19 23:27:00,148.34,148.34,148.325,148.33,43000000.0
2009-11-19 23:28:00,148.33,148.345,148.32,148.325,43500000.0
2009-11-19 23:29:00,148.32,148.32,148.31,148.315,22200000.0
2009-11-19 23:30:00,148.31,148.315,148.295,148.315,44000000.0
2009-11-19 23:31:00,148.31,148.315,148.3,148.31,27000000.0
2009-11-19 23:32:00,148.305,148.315,148.305,148.315,21900000.0
2009-11-19 23:33:00,148.315,148.315,148.31,148.31,20400000.0
2009-11-19 23:34:00,148.31,148.315,148.295,148.295,23300000.0
2009-11-19 23:35:00,148.305,148.315,148.295,148.3,15900000.0
2009-11-19 23:36:00,148.305,148.305,148.28,148.295,30100000.0
2009-11-19 23:37:00,148.3,148.3,148.28,148.295,31800000.0
2009-11-19 23:38:00,148.31,148.315,148.295,148.295,8000000.0
2009-11-19 23:39:00,148.3,148.305,148.29,148.305,33700000.0
2009-11-19 23:40:00,148.305,148.34,148.295,148.325,28000000.0
2009-11-19 23:41:00,148.32,148.335,148.315,148.325,9000000.0
2009-11-19 23:42:00,148.325,148.34,148.315,148.315,16400000.0
2009-11-19 23:43:00,148.34,148.345,148.325,148.325,20000000.0
2009-11-19 23:44:00,148.325,148.33,148.31,148.315,29300000.0
2009-11-19 23:45:00,148.31,148.315,148.29,148.29,46400000.0
2009-11-19 23:46:00,148.29,148.305,148.28,148.3,29400000.0
2009-11-19 23:47:00,148.305,148.315,148.295,148.295,21200000.0
2009-11-19 23:48:00,148.3,148.305,148.295,148.295,41400000.0
2009-11-19 23:49:00,148.295,148.305,148.285,148.29,48000000.0
2009-11-19 23:50:00,148.29,148.3,148.26,148.3,35700000.0
2009-11-19 23:51:00,148.295,148.295,148.27,148.27,32800000.0
2009-11-19 23:52:00,148.26,148.275,148.26,148.275,25700000.0
2009-11-19 23:53:00,148.275,148.295,148.275,148.29,40700000.0
2009-11-19 23:54:00,148.29,148.32,148.285,148.295,66400000.0
2009-11-19 23:55:00,148.295,148.31,148.28,148.3,58600000.0
2009-11-19 23:56:00,148.3,148.305,148.285,148.29,33300000.0
2009-11-19 23:57:00,148.29,148.31,148.285,148.295,86600000.0
2009-11-19 23:58:00,148.295,148.3,148.27,148.28,54200000.0
2009-11-19 23:59:00,148.28,148.3,148.24,148.255,67600000.0
2009-11-20 00:00:00,148.255,148.255,148.22,148.23,40000000.0
2009-11-20 00:01:00,148.24,148.315,148.24,148.29,21000000.0
2009-11-20 00:02:00,148.29,148.31,148.27,148.295,37000000.0
2009-11-20 00:03:00,148.29,148.31,148.29,148.295,13000000.0
2009-11-20 00:04:00,148.31,148.36,148.31,148.315,20600000.0
2009-11-20 00:05:00,148.305,148.305,148.275,148.275,5000000.0
2009-11-20 00:06:00,148.285,148.3,148.235,148.275,12000000.0
2009-11-20 00:07:00,148.263,148.281,148.223,148.28,81000000.0
2009-11-20 00:08:00,148.26,148.285,148.26,148.285,8000000.0
2009-11-20 00:09:00,148.27,148.27,148.27,148.27,1000000.0
2009-11-20 00:10:00,148.265,148.28,148.255,148.28,11800000.0
2009-11-20 00:11:00,148.315,148.315,148.28,148.28,6000000.0
2009-11-20 00:12:00,148.295,148.295,148.28,148.28,11300000.0
2009-11-20 00:13:00,148.28,148.28,148.23,148.255,20400000.0
2009-11-20 00:14:00,148.26,148.26,148.245,148.25,4600000.0
2009-11-20 00:15:00,148.27,148.27,148.245,148.26,10700000.0
2009-11-20 00:16:00,148.235,148.255,148.235,148.255,5000000.0
2009-11-20 00:17:00,148.255,148.255,148.22,148.22,14000000.0
2009-11-20 00:18:00,148.225,148.235,148.195,148.235,29100000.0
2009-11-20 00:19:00,148.235,148.235,148.2,148.205,33000000.0
2009-11-20 00:20:00,148.205,148.225,148.205,148.225,28000000.0
2009-11-20 00:21:00,148.215,148.25,148.21,148.225,36300000.0
2009-11-20 00:22:00,148.225,148.245,148.215,148.24,22600000.0
2009-11-20 00:23:00,148.24,148.245,148.205,148.215,22600000.0
2009-11-20 00:24:00,148.22,148.24,148.2,148.215,21300000.0
2009-11-20 00:25:00,148.21,148.245,148.185,148.23,20300000.0
2009-11-20 00:26:00,148.23,148.245,148.22,148.225,13300000.0
2009-11-20 00:27:00,148.225,148.25,148.215,148.225,10900000.0
2009-11-20 00:28:00,148.22,148.225,148.18,148.22,27600000.0
2009-11-20 00:29:00,148.225,148.225,148.22,148.225,5000000.0
2009-11-20 00:30:00,148.225,148.245,148.21,148.22,21600000.0
2009-11-20 00:31:00,148.22,148.23,148.195,148.2,46300000.0
2009-11-20 00:32:00,148.205,148.25,148.205,148.25,18000000.0
2009-11-20 00:33:00,148.255,148.255,148.245,148.25,8000000.0
2009-11-20 00:34:00,148.235,148.235,148.22,148.22,13500000.0
2009-11-20 00:35:00,148.22,148.24,148.22,148.24,20000000.0
2009-11-20 00:36:00,148.235,148.245,148.235,148.245,7000000.0
2009-11-20 00:37:00,148.255,148.27,148.24,148.24,35300000.0
2009-11-20 00:38:00,148.25,148.25,148.24,148.24,6000000.0
2009-11-20 00:39:00,148.24,148.245,148.24,148.245,6000000.0
2009-11-20 00:40:00,148.245,148.245,148.235,148.24,15800000.0
2009-11-20 00:41:00,148.235,148.235,148.235,148.235,5000000.0
2009-11-20 00:42:00,148.235,148.25,148.235,148.245,9000000.0
2009-11-20 00:43:00,148.235,148.255,148.235,148.245,18600000.0
2009-11-20 00:44:00,148.235,148.265,148.235,148.235,29100000.0
2009-11-20 00:45:00,148.235,148.235,148.215,148.215,13700000.0
2009-11-20 00:46:00,148.21,148.21,148.18,148.18,11100000.0
2009-11-20 00:47:00,148.18,148.195,148.155,148.155,17300000.0
2009-11-20 00:48:00,148.15,148.22,148.15,148.22,40600000.0
2009-11-20 00:49:00,148.235,148.24,148.15,148.15,19100000.0
2009-11-20 00:50:00,148.16,148.165,148.14,148.14,10000000.0
2009-11-20 00:51:00,148.14,148.205,148.095,148.165,56600000.0
2009-11-20 00:52:00,148.165,148.19,148.145,148.165,18000000.0
2009-11-20 00:53:00,148.155,148.155,148.14,148.14,10000000.0
2009-11-20 00:54:00,148.165,148.165,148.165,148.165,3200000.0
2009-11-20 00:55:00,148.165,148.165,148.155,148.165,11300000.0
2009-11-20 00:56:00,148.165,148.165,148.155,148.155,28600000.0
2009-11-20 00:57:00,148.155,148.155,148.08,148.095,45100000.0
2009-11-20 00:58:00,148.095,148.115,148.075,148.09,36600000.0
2009-11-20 00:59:00,148.095,148.095,148.07,148.07,16000000.0
2009-11-20 01:00:00,148.07,148.11,148.07,148.095,35600000.0
2009-11-20 01:01:00,148.095,148.11,148.075,148.08,23400000.0
2009-11-20 01:02:00,148.085,148.105,148.07,148.085,13000000.0
2009-11-20 01:03:00,148.08,148.1,148.055,148.08,13600000.0
2009-11-20 01:04:00,148.075,148.08,148.06,148.07,24900000.0
2009-11-20 01:05:00,148.06,148.11,148.06,148.09,22000000.0
2009-11-20 01:06:00,148.09,148.115,148.09,148.09,21000000.0
2009-11-20 01:07:00,148.09,148.09,148.08,148.085,12000000.0
2009-11-20 01:08:00,148.09,148.09,148.08,148.08,10000000.0
2009-11-20 01:09:00,148.1,148.1,148.065,148.07,29600000.0
2009-11-20 01:10:00,148.06,148.09,148.06,148.075,24900000.0
2009-11-20 01:11:00,148.075,148.08,148.05,148.05,21500000.0
2009-11-20 01:12:00,148.05,148.05,148.03,148.03,55100000.0
2009-11-20 01:13:00,148.03,148.06,148.01,148.01,19900000.0
2009-11-20 01:14:00,148.01,148.055,148.005,148.05,14800000.0
2009-11-20 01:15:00,148.005,148.04,148.005,148.03,76600000.0
2009-11-20 01:16:00,148.03,148.03,148.015,148.015,7100000.0
2009-11-20 01:17:00,148.01,148.02,148.01,148.02,5800000.0
2009-11-20 01:18:00,148.01,148.01,147.975,147.99,38400000.0
2009-11-20 01:19:00,147.99,148.0,147.945,147.955,77900000.0
2009-11-20 01:20:00,147.975,147.99,147.935,147.99,36900000.0
2009-11-20 01:21:00,147.99,148.01,147.965,148.01,22400000.0
2009-11-20 01:22:00,147.97,148.04,147.97,148.035,32000000.0
2009-11-20 01:23:00,148.04,148.055,148.01,148.02,18400000.0
2009-11-20 01:24:00,148.015,148.08,147.985,148.075,53700000.0
2009-11-20 01:25:00,148.08,148.1,148.075,148.075,42600000.0
2009-11-20 01:26:00,148.075,148.09,148.07,148.08,19400000.0
2009-11-20 01:27:00,148.075,148.08,148.065,148.08,39600000.0
2009-11-20 01:28:00,148.09,148.09,148.07,148.07,26000000.0
2009-11-20 01:29:00,148.07,148.095,148.055,148.075,27900000.0
2009-11-20 01:30:00,148.07,148.07,148.055,148.065,22900000.0
2009-11-20 01:31:00,148.065,148.07,148.065,148.07,3000000.0
2009-11-20 01:32:00,148.07,148.07,148.03,148.03,35800000.0
2009-11-20 01:33:00,148.03,148.05,147.98,147.98,36400000.0
2009-11-20 01:34:00,147.985,147.99,147.975,147.99,27900000.0
2009-11-20 01:35:00,148.0,148.075,147.985,148.075,81800000.0
2009-11-20 01:36:00,148.075,148.08,148.06,148.075,48800000.0
2009-11-20 01:37:00,148.07,148.12,148.065,148.105,83200000.0
2009-11-20 01:38:00,148.115,148.115,148.085,148.1,45500000.0
2009-11-20 01:39:00,148.105,148.11,148.055,148.09,70400000.0
2009-11-20 01:40:00,148.105,148.12,148.105,148.12,29300000.0
2009-11-20 01:41:00,148.12,148.12,148.12,148.12,15000000.0
2009-11-20 01:42:00,148.12,148.145,148.12,148.135,16800000.0
2009-11-20 01:43:00,148.13,148.145,148.125,148.13,51300000.0
2009-11-20 01:44:00,148.135,148.175,148.13,148.17,77400000.0
2009-11-20 01:45:00,148.17,148.195,148.165,148.17,54200000.0
2009-11-20 01:46:00,148.175,148.19,148.17,148.17,30700000.0
2009-11-20 01:47:00,148.18,148.195,148.18,148.195,9000000.0
2009-11-20 01:48:00,148.19,148.22,148.18,148.19,30800000.0
2009-11-20 01:49:00,148.19,148.205,148.18,148.205,14600000.0
2009-11-20 01:50:00,148.2,148.205,148.175,148.19,64200000.0
2009-11-20 01:51:00,148.185,148.2,148.12,148.135,112100000.0
2009-11-20 01:52:00,148.135,148.14,148.115,148.13,82400000.0
2009-11-20 01:53:00,148.12,148.14,148.1,148.13,50000000.0
2009-11-20 01:54:00,148.13,148.145,148.105,148.135,80700000.0
2009-11-20 01:55:00,148.13,148.135,148.12,148.12,50500000.0
2009-11-20 01:56:00,148.12,148.12,148.085,148.085,53200000.0
2009-11-20 01:57:00,148.085,148.085,148.085,148.085,6000000.0
2009-11-20 01:58:00,148.085,148.085,148.055,148.055,14200000.0
2009-11-20 01:59:00,148.055,148.06,148.045,148.06,34600000.0
2009-11-20 02:00:00,148.06,148.095,148.06,148.07,141400000.0
2009-11-20 02:01:00,148.065,148.07,147.99,147.995,157500000.0
2009-11-20 02:02:00,147.995,148.01,147.97,148.01,114100000.0
2009-11-20 02:03:00,148.01,148.03,148.005,148.025,30000000.0
2009-11-20 02:04:00,148.025,148.065,148.025,148.045,90200000.0
2009-11-20 02:05:00,148.045,148.07,148.035,148.05,60500000.0
2009-11-20 02:06:00,148.05,148.065,148.05,148.06,21700000.0
2009-11-20 02:07:00,148.075,148.085,148.06,148.07,33600000.0
2009-11-20 02:08:00,148.065,148.08,148.065,148.065,54300000.0
2009-11-20 02:09:00,148.065,148.095,148.065,148.095,96900000.0
2009-11-20 02:10:00,148.1,148.1,148.085,148.09,110300000.0
2009-11-20 02:11:00,148.105,148.135,148.095,148.125,116100000.0
2009-11-20 02:12:00,148.125,148.18,148.12,148.165,120000000.0
2009-11-20 02:13:00,148.16,148.16,148.145,148.145,121000000.0
2009-11-20 02:14:00,148.145,148.155,148.135,148.155,57200000.0
2009-11-20 02:15:00,148.145,148.16,148.135,148.14,69800000.0
2009-11-20 02:16:00,148.135,148.15,148.13,148.15,72800000.0
2009-11-20 02:17:00,148.155,148.175,148.145,148.15,120100000.0
2009-11-20 02:18:00,148.145,148.2,148.145,148.195,107600000.0
2009-11-20 02:19:00,148.19,148.24,148.175,148.24,89800000.0
2009-11-20 02:20:00,148.235,148.245,148.18,148.195,135400000.0
2009-11-20 02:21:00,148.185,148.245,148.185,148.235,133200000.0
2009-11-20 02:22:00,148.245,148.275,148.235,148.275,79000000.0
2009-11-20 02:23:00,148.275,148.275,148.25,148.25,107900000.0
2009-11-20 02:24:00,148.25,148.255,148.225,148.225,102600000.0
2009-11-20 02:25:00,148.225,148.24,148.205,148.225,147300000.0
2009-11-20 02:26:00,148.23,148.24,148.17,148.17,189600000.0
2009-11-20 02:27:00,148.17,148.2,148.165,148.195,105200000.0
2009-11-20 02:28:00,148.195,148.22,148.175,148.195,36600000.0
2009-11-20 02:29:00,148.2,148.24,148.2,148.225,118200000.0
2009-11-20 02:30:00,148.225,148.255,148.2,148.25,230400000.0
2009-11-20 02:31:00,148.245,148.265,148.235,148.255,125200000.0
2009-11-20 02:32:00,148.26,148.275,148.215,148.245,168600000.0
2009-11-20 02:33:00,148.245,148.28,148.245,148.27,109300000.0
2009-11-20 02:34:00,148.27,148.315,148.27,148.305,93100000.0
2009-11-20 02:35:00,148.305,148.31,148.265,148.275,47300000.0
2009-11-20 02:36:00,148.275,148.275,148.225,148.255,173300000.0
2009-11-20 02:37:00,148.26,148.3,148.26,148.295,122400000.0
2009-11-20 02:38:00,148.295,148.35,148.295,148.325,147400000.0
2009-11-20 02:39:00,148.325,148.335,148.295,148.305,109900000.0
2009-11-20 02:40:00,148.3,148.3,148.295,148.295,27200000.0
2009-11-20 02:41:00,148.295,148.305,148.285,148.295,68200000.0
2009-11-20 02:42:00,148.295,148.295,148.265,148.265,58600000.0
2009-11-20 02:43:00,148.265,148.295,148.245,148.285,138400000.0
2009-11-20 02:44:00,148.285,148.325,148.285,148.32,164400000.0
2009-11-20 02:45:00,148.325,148.335,148.32,148.325,64400000.0
2009-11-20 02:46:00,148.325,148.36,148.325,148.345,90300000.0
2009-11-20 02:47:00,148.345,148.375,148.345,148.355,133500000.0
2009-11-20 02:48:00,148.355,148.38,148.345,148.355,159000000.0
2009-11-20 02:49:00,148.36,148.375,148.335,148.345,76400000.0
2009-11-20 02:50:00,148.345,148.385,148.34,148.37,172000000.0
2009-11-20 02:51:00,148.37,148.385,148.365,148.385,156900000.0
2009-11-20 02:52:00,148.38,148.4,148.38,148.38,133900000.0
2009-11-20 02:53:00,148.385,148.395,148.315,148.32,203400000.0
2009-11-20 02:54:00,148.32,148.345,148.295,148.305,228400000.0
2009-11-20 02:55:00,148.31,148.31,148.26,148.27,209900000.0
2009-11-20 02:56:00,148.275,148.29,148.22,148.245,156500000.0
2009-11-20 02:57:00,148.245,148.245,148.215,148.235,92600000.0
2009-11-20 02:58:00,148.235,148.235,148.17,148.19,136800000.0
2009-11-20 02:59:00,148.2,148.225,148.19,148.225,116800000.0
2009-11-20 03:00:00,148.225,148.23,148.105,148.12,148400000.0
2009-11-20 03:01:00,148.12,148.135,148.095,148.115,210600000.0
2009-11-20 03:02:00,148.11,148.12,148.095,148.115,111400000.0
2009-11-20 03:03:00,148.115,148.135,148.115,148.125,50800000.0
2009-11-20 03:04:00,148.12,148.165,148.115,148.145,197300000.0
2009-11-20 03:05:00,148.15,148.2,148.145,148.2,130300000.0
2009-11-20 03:06:00,148.21,148.215,148.11,148.115,223500000.0
2009-11-20 03:07:00,148.115,148.165,148.085,148.13,150500000.0
2009-11-20 03:08:00,148.125,148.125,148.07,148.08,108700000.0
2009-11-20 03:09:00,148.08,148.1,148.015,148.015,167900000.0
2009-11-20 03:10:00,148.01,148.015,147.985,147.985,140200000.0
2009-11-20 03:11:00,147.985,148.025,147.975,148.015,167800000.0
2009-11-20 03:12:00,148.015,148.02,147.965,147.965,197400000.0
2009-11-20 03:13:00,147.975,147.985,147.95,147.975,145100000.0
2009-11-20 03:14:00,147.975,147.975,147.94,147.965,65900000.0
2009-11-20 03:15:00,147.965,147.99,147.955,147.99,147800000.0
2009-11-20 03:16:00,147.995,148.035,147.995,148.03,148500000.0
2009-11-20 03:17:00,148.04,148.05,148.025,148.045,107400000.0
2009-11-20 03:18:00,148.045,148.055,148.015,148.05,115800000.0
2009-11-20 03:19:00,148.05,148.05,148.005,148.005,137700000.0
2009-11-20 03:20:00,148.01,148.01,147.97,147.97,130600000.0
2009-11-20 03:21:00,147.97,148.01,147.96,148.01,56100000.0
2009-11-20 03:22:00,148.01,148.02,148.0,148.015,34400000.0
2009-11-20 03:23:00,148.015,148.035,148.005,148.035,51200000.0
2009-11-20 03:24:00,148.03,148.1,148.03,148.1,127000000.0
2009-11-20 03:25:00,148.105,148.13,148.07,148.07,60900000.0
2009-11-20 03:26:00,148.075,148.075,148.005,148.01,138800000.0
2009-11-20 03:27:00,148.01,148.095,148.01,148.045,120300000.0
2009-11-20 03:28:00,148.045,148.05,148.03,148.03,152100000.0
2009-11-20 03:29:00,148.03,148.105,148.025,148.095,75300000.0
2009-11-20 03:30:00,148.095,148.105,148.06,148.065,65600000.0
2009-11-20 03:31:00,148.065,148.095,148.065,148.09,67900000.0
2009-11-20 03:32:00,148.08,148.095,148.08,148.085,33700000.0
2009-11-20 03:33:00,148.085,148.095,148.07,148.07,77500000.0
2009-11-20 03:34:00,148.08,148.085,148.055,148.08,50000000.0
2009-11-20 03:35:00,148.08,148.085,148.075,148.085,57200000.0
2009-11-20 03:36:00,148.09,148.09,148.07,148.075,143000000.0
2009-11-20 03:37:00,148.075,148.085,148.065,148.08,110300000.0
2009-11-20 03:38:00,148.075,148.085,148.055,148.065,147600000.0
2009-11-20 03:39:00,148.065,148.1,148.065,148.1,52800000.0
2009-11-20 03:40:00,148.11,148.11,148.075,148.095,111800000.0
2009-11-20 03:41:00,148.095,148.135,148.095,148.13,75300000.0
2009-11-20 03:42:00,148.125,148.13,148.11,148.12,47400000.0
2009-11-20 03:43:00,148.11,148.115,148.105,148.115,49000000.0
2009-11-20 03:44:00,148.115,148.125,148.095,148.095,47500000.0
2009-11-20 03:45:00,148.095,148.1,148.085,148.1,27600000.0
2009-11-20 03:46:00,148.095,148.095,148.07,148.075,51200000.0
2009-11-20 03:47:00,148.075,148.11,148.075,148.085,81200000.0
2009-11-20 03:48:00,148.085,148.115,148.08,148.105,66600000.0
2009-11-20 03:49:00,148.105,148.13,148.105,148.13,45800000.0
2009-11-20 03:50:00,148.13,148.13,148.08,148.095,100600000.0
2009-11-20 03:51:00,148.095,148.105,148.09,148.095,63700000.0
2009-11-20 03:52:00,148.095,148.11,148.075,148.075,96200000.0
2009-11-20 03:53:00,148.07,148.085,148.055,148.06,74000000.0
2009-11-20 03:54:00,148.06,148.07,148.04,148.045,118300000.0
2009-11-20 03:55:00,148.04,148.055,148.035,148.045,179800000.0
2009-11-20 03:56:00,148.045,148.055,148.02,148.03,188700000.0
2009-11-20 03:57:00,148.025,148.025,148.005,148.02,121100000.0
2009-11-20 03:58:00,148.015,148.02,148.005,148.015,36100000.0
2009-11-20 03:59:00,148.015,148.03,148.005,148.01,143900000.0
2009-11-20 04:00:00,148.005,148.015,147.995,148.0,77800000.0
2009-11-20 04:01:00,148.0,148.01,147.955,147.995,131300000.0
2009-11-20 04:02:00,147.995,147.995,147.945,147.955,137000000.0
2009-11-20 04:03:00,147.95,147.965,147.9,147.9,130400000.0
2009-11-20 04:04:00,147.9,147.93,147.895,147.92,172400000.0
2009-11-20 04:05:00,147.92,147.925,147.875,147.875,51000000.0
2009-11-20 04:06:00,147.865,147.91,147.865,147.905,170900000.0
2009-11-20 04:07:00,147.905,147.92,147.905,147.905,100000000.0
2009-11-20 04:08:00,147.905,147.915,147.895,147.9,89300000.0
2009-11-20 04:09:00,147.9,147.9,147.9,147.9,22800000.0
2009-11-20 04:10:00,147.91,147.91,147.865,147.865,138600000.0
2009-11-20 04:11:00,147.87,147.87,147.815,147.825,127900000.0
2009-11-20 04:12:00,147.825,147.825,147.79,147.795,64600000.0
2009-11-20 04:13:00,147.795,147.885,147.795,147.855,144900000.0
2009-11-20 04:14:00,147.855,147.865,147.78,147.78,161000000.0
2009-11-20 04:15:00,147.785,147.79,147.765,147.765,62700000.0
2009-11-20 04:16:00,147.765,147.775,147.75,147.755,188000000.0
2009-11-20 04:17:00,147.75,147.78,147.74,147.765,139400000.0
2009-11-20 04:18:00,147.765,147.795,147.765,147.77,129400000.0
2009-11-20 04:19:00,147.775,147.81,147.765,147.81,113000000.0
2009-11-20 04:20:00,147.81,147.835,147.805,147.835,50300000.0
2009-11-20 04:21:00,147.835,147.855,147.83,147.835,91200000.0
2009-11-20 04:22:00,147.835,147.835,147.805,147.815,77800000.0
2009-11-20 04:23:00,147.815,147.85,147.805,147.835,126200000.0
2009-11-20 04:24:00,147.835,147.845,147.83,147.84,57300000.0
2009-11-20 04:25:00,147.845,147.845,147.835,147.835,19000000.0
2009-11-20 04:26:00,147.835,147.855,147.82,147.82,142300000.0
2009-11-20 04:27:00,147.82,147.82,147.815,147.82,17000000.0
2009-11-20 04:28:00,147.815,147.815,147.785,147.785,72800000.0
2009-11-20 04:29:00,147.795,147.8,147.785,147.79,67200000.0
2009-11-20 04:30:00,147.79,147.8,147.75,147.75,76500000.0
2009-11-20 04:31:00,147.75,147.75,147.735,147.74,58000000.0
2009-11-20 04:32:00,147.745,147.745,147.665,147.68,135600000.0
2009-11-20 04:33:00,147.675,147.715,147.67,147.7,108400000.0
2009-11-20 04:34:00,147.7,147.7,147.685,147.69,55400000.0
2009-11-20 04:35:00,147.69,147.69,147.665,147.675,51800000.0
2009-11-20 04:36:00,147.675,147.705,147.67,147.695,55200000.0
2009-11-20 04:37:00,147.69,147.69,147.635,147.635,105000000.0
2009-11-20 04:38:00,147.645,147.67,147.62,147.66,220000000.0
2009-11-20 04:39:00,147.66,147.68,147.65,147.68,147600000.0
2009-11-20 04:40:00,147.685,147.695,147.67,147.68,51400000.0
2009-11-20 04:41:00,147.67,147.705,147.67,147.7,33000000.0
2009-11-20 04:42:00,147.705,147.705,147.705,147.705,15400000.0
2009-11-20 04:43:00,147.705,147.725,147.705,147.725,41800000.0
2009-11-20 04:44:00,147.725,147.725,147.695,147.715,123300000.0
2009-11-20 04:45:00,147.715,147.72,147.695,147.695,62800000.0
2009-11-20 04:46:00,147.69,147.72,147.69,147.71,42200000.0
2009-11-20 04:47:00,147.705,147.71,147.67,147.68,100800000.0
2009-11-20 04:48:00,147.675,147.695,147.65,147.685,56000000.0
2009-11-20 04:49:00,147.695,147.735,147.695,147.735,111800000.0
2009-11-20 04:50:00,147.73,147.735,147.71,147.715,45400000.0
2009-11-20 04:51:00,147.715,147.715,147.695,147.7,92900000.0
2009-11-20 04:52:00,147.7,147.705,147.675,147.69,55200000.0
2009-11-20 04:53:00,147.685,147.685,147.685,147.685,17200000.0
2009-11-20 04:54:00,147.685,147.695,147.675,147.685,37300000.0
2009-11-20 04:55:00,147.69,147.69,147.66,147.67,62700000.0
2009-11-20 04:56:00,147.66,147.675,147.66,147.67,54400000.0
2009-11-20 04:57:00,147.675,147.675,147.635,147.635,37400000.0
2009-11-20 04:58:00,147.635,147.67,147.635,147.655,80700000.0
2009-11-20 04:59:00,147.655,147.655,147.63,147.635,100800000.0
2009-11-20 05:00:00,147.63,147.645,147.61,147.63,154200000.0
2009-11-20 05:01:00,147.64,147.695,147.63,147.69,103000000.0
2009-11-20 05:02:00,147.69,147.69,147.66,147.665,33000000.0
2009-11-20 05:03:00,147.665,147.725,147.665,147.72,54200000.0
2009-11-20 05:04:00,147.725,147.77,147.72,147.77,97000000.0
2009-11-20 05:05:00,147.775,147.785,147.715,147.715,112000000.0
2009-11-20 05:06:00,147.72,147.72,147.69,147.705,104200000.0
2009-11-20 05:07:00,147.705,147.735,147.705,147.715,74200000.0
2009-11-20 05:08:00,147.72,147.735,147.705,147.735,51900000.0
2009-11-20 05:09:00,147.745,147.745,147.68,147.685,87600000.0
2009-11-20 05:10:00,147.685,147.69,147.665,147.675,55400000.0
2009-11-20 05:11:00,147.675,147.685,147.675,147.685,41400000.0
2009-11-20 05:12:00,147.685,147.72,147.675,147.715,101000000.0
2009-11-20 05:13:00,147.72,147.745,147.715,147.745,69800000.0
2009-11-20 05:14:00,147.74,147.74,147.69,147.695,166400000.0
2009-11-20 05:15:00,147.7,147.735,147.695,147.73,63200000.0
2009-11-20 05:16:00,147.725,147.75,147.72,147.75,94800000.0
2009-11-20 05:17:00,147.75,147.765,147.75,147.765,69500000.0
2009-11-20 05:18:00,147.76,147.76,147.745,147.75,52000000.0
2009-11-20 05:19:00,147.745,147.75,147.735,147.745,83900000.0
2009-11-20 05:20:00,147.75,147.775,147.75,147.775,73800000.0
2009-11-20 05:21:00,147.775,147.79,147.745,147.76,159000000.0
2009-11-20 05:22:00,147.765,147.775,147.765,147.775,49300000.0
2009-11-20 05:23:00,147.77,147.79,147.77,147.79,36400000.0
2009-11-20 05:24:00,147.79,147.82,147.79,147.82,31600000.0
2009-11-20 05:25:00,147.815,147.815,147.79,147.805,69600000.0
2009-11-20 05:26:00,147.81,147.84,147.81,147.835,93200000.0
2009-11-20 05:27:00,147.835,147.84,147.825,147.83,44600000.0
2009-11-20 05:28:00,147.83,147.835,147.79,147.79,71400000.0
2009-11-20 05:29:00,147.785,147.79,147.785,147.785,58900000.0
2009-11-20 05:30:00,147.785,147.81,147.775,147.79,124800000.0
2009-11-20 05:31:00,147.79,147.825,147.775,147.825,188900000.0
2009-11-20 05:32:00,147.825,147.825,147.79,147.795,113100000.0
2009-11-20 05:33:00,147.795,147.795,147.79,147.795,21200000.0
2009-11-20 05:34:00,147.795,147.815,147.795,147.815,39600000.0
2009-11-20 05:35:00,147.825,147.83,147.815,147.825,81300000.0
2009-11-20 05:36:00,147.82,147.86,147.81,147.84,219200000.0
2009-11-20 05:37:00,147.845,147.87,147.84,147.86,107600000.0
2009-11-20 05:38:00,147.86,147.87,147.845,147.855,88200000.0
2009-11-20 05:39:00,147.86,147.87,147.855,147.87,22800000.0
2009-11-20 05:40:00,147.875,147.915,147.875,147.9,133600000.0
2009-11-20 05:41:00,147.9,147.905,147.885,147.895,180700000.0
2009-11-20 05:42:00,147.89,147.895,147.87,147.885,132100000.0
2009-11-20 05:43:00,147.885,147.9,147.87,147.885,117800000.0
2009-11-20 05:44:00,147.885,147.885,147.875,147.875,44100000.0
2009-11-20 05:45:00,147.875,147.885,147.87,147.88,60200000.0
2009-11-20 05:46:00,147.875,147.875,147.85,147.86,86500000.0
2009-11-20 05:47:00,147.855,147.855,147.835,147.835,37000000.0
2009-11-20 05:48:00,147.84,147.845,147.825,147.835,93600000.0
2009-11-20 05:49:00,147.825,147.85,147.825,147.845,67600000.0
2009-11-20 05:50:00,147.845,147.875,147.845,147.87,41600000.0
2009-11-20 05:51:00,147.87,147.87,147.86,147.865,43200000.0
2009-11-20 05:52:00,147.875,147.89,147.875,147.89,43000000.0
2009-11-20 05:53:00,147.885,147.895,147.885,147.895,20400000.0
2009-11-20 05:54:00,147.895,147.92,147.885,147.885,68200000.0
2009-11-20 05:55:00,147.885,147.93,147.875,147.91,84000000.0
2009-11-20 05:56:00,147.91,147.92,147.905,147.91,53800000.0
2009-11-20 05:57:00,147.925,147.925,147.905,147.905,10600000.0
2009-11-20 05:58:00,147.9,148.015,147.9,148.005,153500000.0
2009-11-20 05:59:00,148.005,148.05,147.995,148.04,163000000.0
2009-11-20 06:00:00,148.05,148.075,148.03,148.065,84300000.0
2009-11-20 06:01:00,148.065,148.065,148.015,148.02,63900000.0
2009-11-20 06:02:00,148.015,148.025,147.95,147.95,87000000.0
2009-11-20 06:03:00,147.95,147.955,147.94,147.94,55000000.0
2009-11-20 06:04:00,147.95,148.005,147.94,147.99,53000000.0
2009-11-20 06:05:00,147.995,148.01,147.955,147.97,57400000.0
2009-11-20 06:06:00,147.97,148.0,147.97,148.0,62800000.0
2009-11-20 06:07:00,148.01,148.035,147.99,148.02,156900000.0
2009-11-20 06:08:00,148.02,148.045,148.02,148.04,107200000.0
2009-11-20 06:09:00,148.045,148.045,147.985,148.005,98800000.0
2009-11-20 06:10:00,148.005,148.01,147.99,148.0,80400000.0
2009-11-20 06:11:00,148.0,148.01,147.995,147.995,37400000.0
2009-11-20 06:12:00,147.995,147.995,147.955,147.955,64900000.0
2009-11-20 06:13:00,147.955,147.98,147.955,147.98,56600000.0
2009-11-20 06:14:00,147.985,147.985,147.95,147.965,91700000.0
2009-11-20 06:15:00,147.965,147.965,147.91,147.915,241800000.0
2009-11-20 06:16:00,147.925,147.965,147.925,147.93,135000000.0
2009-11-20 06:17:00,147.93,147.935,147.91,147.93,132200000.0
2009-11-20 06:18:00,147.925,147.945,147.91,147.93,112000000.0
2009-11-20 06:19:00,147.93,147.945,147.93,147.93,43600000.0
2009-11-20 06:20:00,147.93,147.935,147.92,147.92,19700000.0
2009-11-20 06:21:00,147.92,147.975,147.92,147.965,125900000.0
2009-11-20 06:22:00,147.965,148.035,147.965,148.035,88400000.0
2009-11-20 06:23:00,148.035,148.06,148.015,148.045,142600000.0
2009-11-20 06:24:00,148.045,148.065,148.04,148.055,136500000.0
2009-11-20 06:25:00,148.055,148.055,148.02,148.03,88400000.0
2009-11-20 06:26:00,148.025,148.04,148.005,148.03,84900000.0
2009-11-20 06:27:00,148.03,148.095,148.03,148.085,74700000.0
2009-11-20 06:28:00,148.08,148.085,148.06,148.08,50800000.0
2009-11-20 06:29:00,148.08,148.13,148.08,148.105,100100000.0
2009-11-20 06:30:00,148.105,148.14,148.105,148.115,156200000.0
2009-11-20 06:31:00,148.12,148.16,148.105,148.11,188000000.0
2009-11-20 06:32:00,148.105,148.115,148.1,148.115,62400000.0
2009-11-20 06:33:00,148.115,148.14,148.105,148.11,91200000.0
2009-11-20 06:34:00,148.11,148.135,148.11,148.125,54000000.0
2009-11-20 06:35:00,148.13,148.17,148.125,148.125,81900000.0
2009-11-20 06:36:00,148.125,148.145,148.095,148.1,142600000.0
2009-11-20 06:37:00,148.095,148.125,148.095,148.125,52000000.0
2009-11-20 06:38:00,148.12,148.12,148.075,148.09,36200000.0
2009-11-20 06:39:00,148.09,148.105,148.09,148.105,85600000.0
2009-11-20 06:40:00,148.105,148.105,148.06,148.08,139800000.0
2009-11-20 06:41:00,148.08,148.105,148.075,148.09,97200000.0
2009-11-20 06:42:00,148.085,148.085,148.055,148.06,95400000.0
2009-11-20 06:43:00,148.06,148.09,148.06,148.065,115600000.0
2009-11-20 06:44:00,148.07,148.08,147.97,147.97,228200000.0
2009-11-20 06:45:00,147.975,148.04,147.975,148.01,191700000.0
2009-11-20 06:46:00,148.01,148.03,148.005,148.02,81800000.0
2009-11-20 06:47:00,148.015,148.03,148.015,148.03,60400000.0
2009-11-20 06:48:00,148.025,148.035,148.005,148.02,74300000.0
2009-11-20 06:49:00,148.02,148.025,147.985,148.025,70300000.0
2009-11-20 06:50:00,148.02,148.02,148.005,148.005,65300000.0
2009-11-20 06:51:00,148.01,148.025,147.995,148.015,41400000.0
2009-11-20 06:52:00,148.01,148.035,148.01,148.035,89800000.0
2009-11-20 06:53:00,148.04,148.05,148.035,148.05,7000000.0
2009-11-20 06:54:00,148.05,148.05,148.03,148.04,34200000.0
2009-11-20 06:55:00,148.04,148.065,148.03,148.05,38200000.0
2009-11-20 06:56:00,148.05,148.065,148.045,148.065,19200000.0
2009-11-20 06:57:00,148.065,148.155,148.065,148.145,75400000.0
2009-11-20 06:58:00,148.145,148.15,148.105,148.13,63300000.0
2009-11-20 06:59:00,148.14,148.145,148.12,148.13,161700000.0
2009-11-20 07:00:00,148.13,148.26,148.12,148.255,143700000.0
2009-11-20 07:01:00,148.255,148.28,148.215,148.28,146300000.0
2009-11-20 07:02:00,148.28,148.28,148.265,148.265,145000000.0
2009-11-20 07:03:00,148.27,148.275,148.24,148.25,171200000.0
2009-11-20 07:04:00,148.25,148.255,148.245,148.25,64800000.0
2009-11-20 07:05:00,148.25,148.26,148.24,148.26,123000000.0
2009-11-20 07:06:00,148.255,148.255,148.215,148.22,151000000.0
2009-11-20 07:07:00,148.22,148.24,148.22,148.225,96400000.0
2009-11-20 07:08:00,148.225,148.23,148.225,148.225,22300000.0
2009-11-20 07:09:00,148.225,148.23,148.215,148.22,40200000.0
2009-11-20 07:10:00,148.215,148.215,148.18,148.185,94600000.0
2009-11-20 07:11:00,148.18,148.19,148.17,148.185,41600000.0
2009-11-20 07:12:00,148.185,148.195,148.18,148.18,127500000.0
2009-11-20 07:13:00,148.19,148.2,148.175,148.175,87800000.0
2009-11-20 07:14:00,148.175,148.195,148.17,148.185,135600000.0
2009-11-20 07:15:00,148.175,148.2,148.175,148.195,55900000.0
2009-11-20 07:16:00,148.19,148.19,148.175,148.175,89200000.0
2009-11-20 07:17:00,148.175,148.185,148.165,148.185,95400000.0
2009-11-20 07:18:00,148.175,148.215,148.135,148.165,210400000.0
2009-11-20 07:19:00,148.16,148.16,148.13,148.145,124000000.0
2009-11-20 07:20:00,148.15,148.17,148.135,148.145,46300000.0
2009-11-20 07:21:00,148.145,148.195,148.145,148.195,56900000.0
2009-11-20 07:22:00,148.195,148.195,148.175,148.18,54800000.0
2009-11-20 07:23:00,148.18,148.185,148.18,148.185,44900000.0
2009-11-20 07:24:00,148.185,148.2,148.185,148.2,13200000.0
2009-11-20 07:25:00,148.2,148.205,148.18,148.19,57200000.0
2009-11-20 07:26:00,148.185,148.185,148.17,148.18,109400000.0
2009-11-20 07:27:00,148.185,148.215,148.18,148.215,156900000.0
2009-11-20 07:28:00,148.215,148.22,148.17,148.185,104400000.0
2009-11-20 07:29:00,148.18,148.19,148.18,148.19,52500000.0
2009-11-20 07:30:00,148.19,148.21,148.185,148.2,65600000.0
2009-11-20 07:31:00,148.2,148.215,148.195,148.21,106200000.0
2009-11-20 07:32:00,148.205,148.22,148.195,148.21,73100000.0
2009-11-20 07:33:00,148.2,148.21,148.2,148.205,29600000.0
2009-11-20 07:34:00,148.205,148.23,148.205,148.22,121700000.0
2009-11-20 07:35:00,148.22,148.24,148.215,148.23,179700000.0
2009-11-20 07:36:00,148.23,148.235,148.225,148.225,60800000.0
2009-11-20 07:37:00,148.225,148.23,148.205,148.205,33900000.0
2009-11-20 07:38:00,148.205,148.21,148.17,148.195,98100000.0
2009-11-20 07:39:00,148.205,148.225,148.205,148.215,97700000.0
2009-11-20 07:40:00,148.22,148.225,148.195,148.215,76500000.0
2009-11-20 07:41:00,148.215,148.215,148.19,148.2,72100000.0
2009-11-20 07:42:00,148.2,148.205,148.185,148.205,168000000.0
2009-11-20 07:43:00,148.205,148.21,148.165,148.165,53300000.0
2009-11-20 07:44:00,148.165,148.19,148.165,148.185,37100000.0
2009-11-20 07:45:00,148.19,148.19,148.17,148.18,63500000.0
2009-11-20 07:46:00,148.195,148.195,148.165,148.17,51600000.0
2009-11-20 07:47:00,148.17,148.17,148.165,148.17,8600000.0
2009-11-20 07:48:00,148.175,148.175,148.155,148.16,41400000.0
2009-11-20 07:49:00,148.16,148.17,148.16,148.165,40700000.0
2009-11-20 07:50:00,148.165,148.19,148.165,148.185,75800000.0
2009-11-20 07:51:00,148.18,148.18,148.16,148.16,37700000.0
2009-11-20 07:52:00,148.16,148.22,148.16,148.21,59500000.0
2009-11-20 07:53:00,148.21,148.225,148.19,148.195,83100000.0
2009-11-20 07:54:00,148.195,148.2,148.19,148.195,53300000.0
2009-11-20 07:55:00,148.195,148.2,148.185,148.2,45600000.0
2009-11-20 07:56:00,148.195,148.2,148.19,148.195,48800000.0
2009-11-20 07:57:00,148.195,148.195,148.18,148.185,17800000.0
2009-11-20 07:58:00,148.185,148.185,148.17,148.175,33700000.0
2009-11-20 07:59:00,148.18,148.2,148.18,148.2,36500000.0
2009-11-20 08:00:00,148.2,148.235,148.2,148.2,102300000.0
2009-11-20 08:01:00,148.2,148.21,148.185,148.2,50600000.0
2009-11-20 08:02:00,148.205,148.215,148.195,148.205,79900000.0
2009-11-20 08:03:00,148.205,148.21,148.19,148.205,101600000.0
2009-11-20 08:04:00,148.205,148.22,148.185,148.19,105700000.0
2009-11-20 08:05:00,148.185,148.205,148.175,148.185,178100000.0
2009-11-20 08:06:00,148.185,148.195,148.175,148.18,137700000.0
2009-11-20 08:07:00,148.18,148.195,148.155,148.165,199400000.0
2009-11-20 08:08:00,148.17,148.175,148.135,148.145,138100000.0
2009-11-20 08:09:00,148.15,148.165,148.145,148.155,203700000.0
2009-11-20 08:10:00,148.155,148.16,148.12,148.125,85900000.0
2009-11-20 08:11:00,148.125,148.135,148.12,148.13,88700000.0
2009-11-20 08:12:00,148.13,148.13,148.11,148.11,36200000.0
2009-11-20 08:13:00,148.11,148.15,148.11,148.13,150700000.0
2009-11-20 08:14:00,148.135,148.15,148.105,148.11,96500000.0
2009-11-20 08:15:00,148.105,148.11,148.06,148.065,134900000.0
2009-11-20 08:16:00,148.065,148.065,147.96,147.98,128400000.0
2009-11-20 08:17:00,147.975,148.0,147.955,147.97,147700000.0
2009-11-20 08:18:00,147.975,147.975,147.955,147.96,52700000.0
2009-11-20 08:19:00,147.96,147.97,147.92,147.925,134100000.0
2009-11-20 08:20:00,147.92,147.95,147.915,147.935,86400000.0
2009-11-20 08:21:00,147.935,147.95,147.935,147.95,44300000.0
2009-11-20 08:22:00,147.95,147.95,147.9,147.9,121500000.0
2009-11-20 08:23:00,147.9,147.905,147.895,147.905,119800000.0
2009-11-20 08:24:00,147.905,147.905,147.785,147.785,178000000.0
2009-11-20 08:25:00,147.795,147.87,147.79,147.86,102100000.0
2009-11-20 08:26:00,147.86,147.865,147.84,147.865,34700000.0
2009-11-20 08:27:00,147.865,147.915,147.805,147.815,174900000.0
2009-11-20 08:28:00,147.82,147.84,147.73,147.755,172100000.0
2009-11-20 08:29:00,147.765,147.795,147.75,147.77,187700000.0
2009-11-20 08:30:00,147.765,147.785,147.745,147.75,216800000.0
2009-11-20 08:31:00,147.755,147.76,147.73,147.73,134900000.0
2009-11-20 08:32:00,147.725,147.76,147.725,147.74,66300000.0
2009-11-20 08:33:00,147.74,147.745,147.675,147.675,214800000.0
2009-11-20 08:34:00,147.675,147.73,147.675,147.73,140800000.0
2009-11-20 08:35:00,147.73,147.77,147.7,147.7,132700000.0
2009-11-20 08:36:00,147.705,147.71,147.68,147.68,159900000.0
2009-11-20 08:37:00,147.675,147.685,147.65,147.655,89100000.0
2009-11-20 08:38:00,147.655,147.685,147.63,147.685,100800000.0
2009-11-20 08:39:00,147.685,147.685,147.64,147.655,130300000.0
2009-11-20 08:40:00,147.655,147.67,147.6,147.66,191700000.0
2009-11-20 08:41:00,147.66,147.685,147.645,147.675,98100000.0
2009-11-20 08:42:00,147.67,147.69,147.6,147.615,198400000.0
2009-11-20 08:43:00,147.615,147.635,147.585,147.6,163700000.0
2009-11-20 08:44:00,147.605,147.605,147.565,147.565,212500000.0
2009-11-20 08:45:00,147.565,147.62,147.56,147.62,183200000.0
2009-11-20 08:46:00,147.62,147.67,147.62,147.66,121600000.0
2009-11-20 08:47:00,147.65,147.655,147.62,147.635,148300000.0
2009-11-20 08:48:00,147.64,147.66,147.63,147.655,138600000.0
2009-11-20 08:49:00,147.655,147.69,147.65,147.685,149300000.0
2009-11-20 08:50:00,147.67,147.695,147.665,147.69,74000000.0
2009-11-20 08:51:00,147.685,147.695,147.675,147.685,89600000.0
2009-11-20 08:52:00,147.68,147.68,147.665,147.67,62800000.0
2009-11-20 08:53:00,147.665,147.665,147.64,147.645,129000000.0
2009-11-20 08:54:00,147.64,147.645,147.595,147.64,130600000.0
2009-11-20 08:55:00,147.64,147.64,147.625,147.63,108700000.0
2009-11-20 08:56:00,147.63,147.63,147.605,147.62,91500000.0
2009-11-20 08:57:00,147.615,147.65,147.615,147.645,99200000.0
2009-11-20 08:58:00,147.65,147.66,147.645,147.66,56400000.0
2009-11-20 08:59:00,147.66,147.72,147.66,147.705,128700000.0
2009-11-20 09:00:00,147.705,147.74,147.695,147.715,215200000.0
2009-11-20 09:01:00,147.715,147.73,147.705,147.73,104600000.0
2009-11-20 09:02:00,147.73,147.74,147.695,147.705,101900000.0
2009-11-20 09:03:00,147.71,147.77,147.705,147.76,168200000.0
2009-11-20 09:04:00,147.765,147.82,147.765,147.785,151400000.0
2009-11-20 09:05:00,147.785,147.825,147.775,147.81,95700000.0
2009-11-20 09:06:00,147.815,147.815,147.745,147.755,151000000.0
2009-11-20 09:07:00,147.755,147.83,147.755,147.83,157400000.0
2009-11-20 09:08:00,147.82,147.845,147.81,147.815,207600000.0
2009-11-20 09:09:00,147.82,147.855,147.795,147.815,305100000.0
2009-11-20 09:10:00,147.805,147.85,147.8,147.845,231700000.0
2009-11-20 09:11:00,147.845,147.855,147.825,147.855,170900000.0
2009-11-20 09:12:00,147.855,147.9,147.845,147.885,173500000.0
2009-11-20 09:13:00,147.885,147.91,147.865,147.9,180600000.0
2009-11-20 09:14:00,147.895,147.95,147.89,147.94,181900000.0
2009-11-20 09:15:00,147.945,147.955,147.91,147.935,175500000.0
2009-11-20 09:16:00,147.945,147.955,147.93,147.93,155800000.0
2009-11-20 09:17:00,147.93,147.93,147.88,147.89,150200000.0
2009-11-20 09:18:00,147.885,147.98,147.885,147.94,224400000.0
2009-11-20 09:19:00,147.94,147.945,147.915,147.93,99900000.0
2009-11-20 09:20:00,147.925,147.94,147.885,147.935,116900000.0
2009-11-20 09:21:00,147.935,147.95,147.91,147.915,135600000.0
2009-11-20 09:22:00,147.91,147.91,147.855,147.87,166600000.0
2009-11-20 09:23:00,147.865,147.9,147.855,147.9,88600000.0
2009-11-20 09:24:00,147.895,147.9,147.835,147.855,170200000.0
2009-11-20 09:25:00,147.855,147.895,147.845,147.865,153700000.0
2009-11-20 09:26:00,147.875,147.925,147.875,147.925,178100000.0
2009-11-20 09:27:00,147.93,147.93,147.845,147.855,157900000.0
2009-11-20 09:28:00,147.855,147.865,147.825,147.825,149500000.0
2009-11-20 09:29:00,147.825,147.835,147.795,147.8,88800000.0
2009-11-20 09:30:00,147.8,147.8,147.72,147.77,212000000.0
2009-11-20 09:31:00,147.775,147.78,147.73,147.745,248600000.0
2009-11-20 09:32:00,147.745,147.745,147.675,147.71,244000000.0
2009-11-20 09:33:00,147.71,147.74,147.685,147.69,229400000.0
2009-11-20 09:34:00,147.705,147.705,147.67,147.67,46100000.0
2009-11-20 09:35:00,147.665,147.67,147.62,147.625,180300000.0
2009-11-20 09:36:00,147.625,147.625,147.565,147.57,154700000.0
2009-11-20 09:37:00,147.57,147.645,147.565,147.64,145500000.0
2009-11-20 09:38:00,147.64,147.695,147.63,147.67,192800000.0
2009-11-20 09:39:00,147.675,147.68,147.625,147.635,200400000.0
2009-11-20 09:40:00,147.635,147.685,147.605,147.685,182800000.0
2009-11-20 09:41:00,147.685,147.685,147.635,147.645,79200000.0
2009-11-20 09:42:00,147.65,147.675,147.615,147.645,172400000.0
2009-11-20 09:43:00,147.645,147.705,147.635,147.7,148500000.0
2009-11-20 09:44:00,147.71,147.735,147.69,147.695,198800000.0
2009-11-20 09:45:00,147.695,147.82,147.695,147.815,184400000.0
2009-11-20 09:46:00,147.815,147.825,147.795,147.805,61200000.0
2009-11-20 09:47:00,147.805,147.805,147.725,147.775,97400000.0
2009-11-20 09:48:00,147.775,147.78,147.77,147.78,51000000.0
2009-11-20 09:49:00,147.775,147.78,147.735,147.735,167800000.0
2009-11-20 09:50:00,147.735,147.735,147.7,147.725,136700000.0
2009-11-20 09:51:00,147.72,147.725,147.705,147.71,73700000.0
2009-11-20 09:52:00,147.71,147.755,147.71,147.73,113000000.0
2009-11-20 09:53:00,147.73,147.735,147.695,147.73,111600000.0
2009-11-20 09:54:00,147.73,147.765,147.72,147.765,92400000.0
2009-11-20 09:55:00,147.775,147.79,147.735,147.755,168700000.0
2009-11-20 09:56:00,147.755,147.83,147.735,147.805,137900000.0
2009-11-20 09:57:00,147.81,147.83,147.795,147.795,136400000.0
2009-11-20 09:58:00,147.79,147.795,147.74,147.765,142800000.0
2009-11-20 09:59:00,147.765,147.765,147.655,147.69,110300000.0
2009-11-20 10:00:00,147.69,147.755,147.675,147.735,255900000.0
2009-11-20 10:01:00,147.735,147.76,147.655,147.655,234000000.0
2009-11-20 10:02:00,147.655,147.68,147.65,147.655,168200000.0
2009-11-20 10:03:00,147.655,147.66,147.565,147.565,240000000.0
2009-11-20 10:04:00,147.57,147.63,147.565,147.63,266400000.0
2009-11-20 10:05:00,147.625,147.635,147.565,147.575,232500000.0
2009-11-20 10:06:00,147.57,147.63,147.57,147.61,209800000.0
2009-11-20 10:07:00,147.605,147.625,147.555,147.575,307000000.0
2009-11-20 10:08:00,147.565,147.575,147.515,147.545,415700000.0
2009-11-20 10:09:00,147.545,147.565,147.54,147.545,257600000.0
2009-11-20 10:10:00,147.545,147.565,147.52,147.56,305400000.0
2009-11-20 10:11:00,147.565,147.585,147.555,147.565,215500000.0
2009-11-20 10:12:00,147.565,147.63,147.56,147.61,129900000.0
2009-11-20 10:13:00,147.615,147.63,147.59,147.615,164600000.0
2009-11-20 10:14:00,147.61,147.62,147.6,147.605,180300000.0
2009-11-20 10:15:00,147.605,147.675,147.605,147.645,223400000.0
2009-11-20 10:16:00,147.645,147.645,147.575,147.59,188700000.0
2009-11-20 10:17:00,147.595,147.63,147.585,147.595,140500000.0
2009-11-20 10:18:00,147.595,147.69,147.595,147.66,124500000.0
2009-11-20 10:19:00,147.66,147.7,147.65,147.68,70600000.0
2009-11-20 10:20:00,147.675,147.72,147.65,147.705,259600000.0
2009-11-20 10:21:00,147.71,147.745,147.695,147.695,161300000.0
2009-11-20 10:22:00,147.695,147.72,147.695,147.695,200700000.0
2009-11-20 10:23:00,147.695,147.695,147.64,147.685,293900000.0
2009-11-20 10:24:00,147.685,147.695,147.66,147.665,174400000.0
2009-11-20 10:25:00,147.66,147.665,147.615,147.625,203800000.0
2009-11-20 10:26:00,147.625,147.655,147.605,147.605,172500000.0
2009-11-20 10:27:00,147.605,147.605,147.53,147.565,208600000.0
2009-11-20 10:28:00,147.565,147.615,147.565,147.595,268700000.0
2009-11-20 10:29:00,147.595,147.625,147.575,147.595,124000000.0
2009-11-20 10:30:00,147.6,147.605,147.565,147.575,112700000.0
2009-11-20 10:31:00,147.58,147.61,147.575,147.585,64000000.0
2009-11-20 10:32:00,147.585,147.595,147.575,147.595,83700000.0
2009-11-20 10:33:00,147.595,147.61,147.565,147.565,74800000.0
2009-11-20 10:34:00,147.565,147.57,147.52,147.53,160600000.0
2009-11-20 10:35:00,147.53,147.61,147.53,147.595,60400000.0
2009-11-20 10:36:00,147.6,147.6,147.57,147.57,68600000.0
2009-11-20 10:37:00,147.565,147.6,147.565,147.585,127000000.0
2009-11-20 10:38:00,147.585,147.595,147.565,147.575,44200000.0
2009-11-20 10:39:00,147.575,147.6,147.565,147.565,214500000.0
2009-11-20 10:40:00,147.565,147.575,147.53,147.545,204700000.0
2009-11-20 10:41:00,147.545,147.55,147.48,147.53,253400000.0
2009-11-20 10:42:00,147.53,147.57,147.525,147.565,260300000.0
2009-11-20 10:43:00,147.57,147.6,147.525,147.54,332300000.0
2009-11-20 10:44:00,147.54,147.545,147.505,147.52,293700000.0
2009-11-20 10:45:00,147.515,147.525,147.45,147.47,338000000.0
2009-11-20 10:46:00,147.475,147.5,147.465,147.465,155000000.0
2009-11-20 10:47:00,147.475,147.49,147.465,147.475,169600000.0
2009-11-20 10:48:00,147.485,147.57,147.485,147.54,129900000.0
2009-11-20 10:49:00,147.53,147.56,147.53,147.54,102200000.0
2009-11-20 10:50:00,147.535,147.55,147.535,147.54,135400000.0
2009-11-20 10:51:00,147.545,147.575,147.545,147.55,168400000.0
2009-11-20 10:52:00,147.55,147.575,147.545,147.575,211400000.0
2009-11-20 10:53:00,147.575,147.61,147.575,147.595,379900000.0
2009-11-20 10:54:00,147.605,147.625,147.59,147.62,171600000.0
2009-11-20 10:55:00,147.62,147.625,147.555,147.565,176900000.0
2009-11-20 10:56:00,147.565,147.585,147.555,147.575,135800000.0
2009-11-20 10:57:00,147.575,147.59,147.575,147.585,142300000.0
2009-11-20 10:58:00,147.585,147.585,147.545,147.545,102500000.0
2009-11-20 10:59:00,147.545,147.55,147.525,147.545,115900000.0
2009-11-20 11:00:00,147.545,147.565,147.535,147.55,118300000.0
2009-11-20 11:01:00,147.545,147.545,147.485,147.495,191500000.0
2009-11-20 11:02:00,147.495,147.5,147.395,147.41,168000000.0
2009-11-20 11:03:00,147.425,147.465,147.415,147.44,150000000.0
2009-11-20 11:04:00,147.44,147.465,147.385,147.385,219100000.0
2009-11-20 11:05:00,147.385,147.415,147.375,147.405,252400000.0
2009-11-20 11:06:00,147.395,147.395,147.305,147.325,231600000.0
2009-11-20 11:07:00,147.325,147.37,147.325,147.37,186300000.0
2009-11-20 11:08:00,147.365,147.385,147.355,147.36,181300000.0
2009-11-20 11:09:00,147.355,147.355,147.295,147.295,257100000.0
2009-11-20 11:10:00,147.295,147.32,147.26,147.26,274600000.0
2009-11-20 11:11:00,147.26,147.295,147.255,147.285,202500000.0
2009-11-20 11:12:00,147.285,147.3,147.255,147.28,220800000.0
2009-11-20 11:13:00,147.28,147.285,147.255,147.27,298100000.0
2009-11-20 11:14:00,147.27,147.305,147.265,147.275,215500000.0
2009-11-20 11:15:00,147.28,147.305,147.27,147.295,185700000.0
2009-11-20 11:16:00,147.285,147.35,147.275,147.33,217300000.0
2009-11-20 11:17:00,147.33,147.34,147.3,147.31,190000000.0
2009-11-20 11:18:00,147.305,147.305,147.265,147.265,195300000.0
2009-11-20 11:19:00,147.265,147.265,147.23,147.235,134900000.0
2009-11-20 11:20:00,147.235,147.255,147.195,147.25,182200000.0
2009-11-20 11:21:00,147.25,147.295,147.235,147.28,154900000.0
2009-11-20 11:22:00,147.285,147.305,147.255,147.295,264300000.0
2009-11-20 11:23:00,147.29,147.3,147.26,147.27,222300000.0
2009-11-20 11:24:00,147.265,147.28,147.225,147.255,250600000.0
2009-11-20 11:25:00,147.245,147.265,147.23,147.245,181000000.0
2009-11-20 11:26:00,147.245,147.265,147.22,147.22,166900000.0
2009-11-20 11:27:00,147.215,147.24,147.18,147.205,155100000.0
2009-11-20 11:28:00,147.205,147.255,147.2,147.23,210400000.0
2009-11-20 11:29:00,147.23,147.23,147.155,147.175,154500000.0
2009-11-20 11:30:00,147.185,147.2,147.155,147.18,171500000.0
2009-11-20 11:31:00,147.185,147.19,147.145,147.165,121600000.0
2009-11-20 11:32:00,147.165,147.185,147.15,147.175,109100000.0
2009-11-20 11:33:00,147.18,147.18,147.135,147.15,113700000.0
2009-11-20 11:34:00,147.145,147.18,147.145,147.165,103500000.0
2009-11-20 11:35:00,147.165,147.19,147.165,147.185,90700000.0
2009-11-20 11:36:00,147.185,147.19,147.165,147.165,68100000.0
2009-11-20 11:37:00,147.165,147.17,147.13,147.135,140600000.0
2009-11-20 11:38:00,147.135,147.145,147.105,147.125,114000000.0
2009-11-20 11:39:00,147.13,147.16,147.125,147.145,158900000.0
2009-11-20 11:40:00,147.155,147.155,147.13,147.145,137200000.0
2009-11-20 11:41:00,147.145,147.2,147.135,147.19,138600000.0
2009-11-20 11:42:00,147.19,147.22,147.18,147.215,160400000.0
2009-11-20 11:43:00,147.215,147.23,147.185,147.185,110300000.0
2009-11-20 11:44:00,147.18,147.2,147.18,147.195,134000000.0
2009-11-20 11:45:00,147.195,147.27,147.195,147.235,235500000.0
2009-11-20 11:46:00,147.245,147.245,147.205,147.205,190500000.0
2009-11-20 11:47:00,147.205,147.225,147.205,147.215,98800000.0
2009-11-20 11:48:00,147.215,147.235,147.205,147.215,228000000.0
2009-11-20 11:49:00,147.215,147.275,147.215,147.27,180800000.0
2009-11-20 11:50:00,147.265,147.31,147.205,147.205,228900000.0
2009-11-20 11:51:00,147.205,147.225,147.19,147.2,165400000.0
2009-11-20 11:52:00,147.205,147.215,147.18,147.205,188100000.0
2009-11-20 11:53:00,147.205,147.225,147.19,147.225,99000000.0
2009-11-20 11:54:00,147.225,147.225,147.185,147.205,172900000.0
2009-11-20 11:55:00,147.215,147.225,147.2,147.205,224600000.0
2009-11-20 11:56:00,147.205,147.245,147.195,147.225,185900000.0
2009-11-20 11:57:00,147.22,147.225,147.175,147.19,149400000.0
2009-11-20 11:58:00,147.185,147.195,147.16,147.185,179100000.0
2009-11-20 11:59:00,147.175,147.195,147.15,147.175,224400000.0
2009-11-20 12:00:00,147.165,147.165,147.125,147.15,290900000.0
2009-11-20 12:01:00,147.145,147.165,147.125,147.13,191100000.0
2009-11-20 12:02:00,147.125,147.125,147.04,147.045,274200000.0
2009-11-20 12:03:00,147.05,147.105,147.04,147.095,473399999.0
2009-11-20 12:04:00,147.095,147.1,147.045,147.065,267200000.0
2009-11-20 12:05:00,147.075,147.105,147.055,147.105,311700001.0
2009-11-20 12:06:00,147.105,147.105,146.995,146.995,239500000.0
2009-11-20 12:07:00,146.995,147.025,146.975,147.02,292600000.0
2009-11-20 12:08:00,147.015,147.075,146.99,147.005,208800000.0
2009-11-20 12:09:00,147.015,147.015,146.975,146.985,169400000.0
2009-11-20 12:10:00,146.98,147.02,146.98,147.0,241300000.0
2009-11-20 12:11:00,147.0,147.045,147.0,147.025,146000000.0
2009-11-20 12:12:00,147.025,147.065,147.025,147.06,163000000.0
2009-11-20 12:13:00,147.065,147.065,147.015,147.04,167200000.0
2009-11-20 12:14:00,147.04,147.045,147.025,147.035,163800000.0
2009-11-20 12:15:00,147.035,147.055,147.015,147.02,136600000.0
2009-11-20 12:16:00,147.015,147.04,147.015,147.025,100100000.0
2009-11-20 12:17:00,147.025,147.035,147.0,147.025,96100000.0
2009-11-20 12:18:00,147.025,147.085,147.005,147.05,147000000.0
2009-11-20 12:19:00,147.05,147.085,147.05,147.055,101400000.0
2009-11-20 12:20:00,147.045,147.075,147.015,147.065,213500000.0
2009-11-20 12:21:00,147.075,147.095,147.06,147.075,161800000.0
2009-11-20 12:22:00,147.08,147.085,147.025,147.06,137400000.0
2009-11-20 12:23:00,147.065,147.075,147.035,147.035,130300000.0
2009-11-20 12:24:00,147.035,147.05,147.02,147.045,68300000.0
2009-11-20 12:25:00,147.045,147.055,147.025,147.04,62400000.0
2009-11-20 12:26:00,147.04,147.045,147.015,147.03,72400000.0
2009-11-20 12:27:00,147.03,147.03,146.92,146.935,148300000.0
2009-11-20 12:28:00,146.94,146.97,146.935,146.935,106500000.0
2009-11-20 12:29:00,146.94,146.94,146.915,146.925,193200000.0
2009-11-20 12:30:00,146.92,146.92,146.855,146.875,326100000.0
2009-11-20 12:31:00,146.87,146.87,146.815,146.86,177900000.0
2009-11-20 12:32:00,146.87,146.885,146.85,146.875,102900000.0
2009-11-20 12:33:00,146.875,146.975,146.875,146.975,159400000.0
2009-11-20 12:34:00,146.975,146.975,146.895,146.91,217500000.0
2009-11-20 12:35:00,146.915,146.93,146.885,146.885,147400000.0
2009-11-20 12:36:00,146.895,146.905,146.865,146.885,221800000.0
2009-11-20 12:37:00,146.875,146.88,146.805,146.825,193000000.0
2009-11-20 12:38:00,146.825,146.84,146.825,146.84,125000000.0
2009-11-20 12:39:00,146.835,146.845,146.83,146.845,92900000.0
2009-11-20 12:40:00,146.845,146.865,146.845,146.855,70500000.0
2009-11-20 12:41:00,146.855,146.88,146.845,146.865,91200000.0
2009-11-20 12:42:00,146.87,146.885,146.865,146.885,71800000.0
2009-11-20 12:43:00,146.88,146.895,146.875,146.875,92600000.0
2009-11-20 12:44:00,146.875,146.915,146.855,146.915,151400000.0
2009-11-20 12:45:00,146.915,146.935,146.915,146.93,121700000.0
2009-11-20 12:46:00,146.93,146.96,146.925,146.955,100300000.0
2009-11-20 12:47:00,146.955,146.96,146.92,146.925,180400000.0
2009-11-20 12:48:00,146.92,146.945,146.915,146.94,129800000.0
2009-11-20 12:49:00,146.935,146.98,146.935,146.95,95300000.0
2009-11-20 12:50:00,146.95,146.96,146.9,146.91,164000000.0
2009-11-20 12:51:00,146.905,146.92,146.895,146.91,189700000.0
2009-11-20 12:52:00,146.91,146.915,146.855,146.855,177400000.0
2009-11-20 12:53:00,146.855,146.855,146.825,146.825,134200000.0
2009-11-20 12:54:00,146.83,146.84,146.815,146.835,127700000.0
2009-11-20 12:55:00,146.835,146.855,146.8,146.815,138400000.0
2009-11-20 12:56:00,146.81,146.815,146.78,146.795,149100000.0
2009-11-20 12:57:00,146.795,146.795,146.765,146.77,152000000.0
2009-11-20 12:58:00,146.765,146.805,146.76,146.805,223600000.0
2009-11-20 12:59:00,146.795,146.815,146.795,146.815,132700000.0
2009-11-20 13:00:00,146.815,146.845,146.815,146.84,115300000.0
2009-11-20 13:01:00,146.845,146.845,146.83,146.835,77200000.0
2009-11-20 13:02:00,146.835,146.875,146.835,146.865,166400000.0
2009-11-20 13:03:00,146.865,146.91,146.855,146.9,113000000.0
2009-11-20 13:04:00,146.91,146.935,146.89,146.895,160400000.0
2009-11-20 13:05:00,146.895,146.95,146.885,146.945,126400000.0
2009-11-20 13:06:00,146.95,146.97,146.935,146.955,102400000.0
2009-11-20 13:07:00,146.96,146.96,146.91,146.915,240400000.0
2009-11-20 13:08:00,146.915,146.915,146.89,146.905,211300000.0
2009-11-20 13:09:00,146.905,146.925,146.895,146.91,114800000.0
2009-11-20 13:10:00,146.91,146.915,146.89,146.895,95000000.0
2009-11-20 13:11:00,146.895,146.9,146.885,146.885,37400000.0
2009-11-20 13:12:00,146.885,146.885,146.865,146.875,81100000.0
2009-11-20 13:13:00,146.875,146.875,146.875,146.875,19200000.0
2009-11-20 13:14:00,146.875,146.88,146.855,146.855,101000000.0
2009-11-20 13:15:00,146.855,146.855,146.825,146.825,93300000.0
2009-11-20 13:16:00,146.83,146.855,146.805,146.805,199500000.0
2009-11-20 13:17:00,146.81,146.815,146.78,146.8,264800000.0
2009-11-20 13:18:00,146.795,146.81,146.785,146.79,102800000.0
2009-11-20 13:19:00,146.785,146.795,146.76,146.775,215900000.0
2009-11-20 13:20:00,146.775,146.8,146.765,146.795,141700000.0
2009-11-20 13:21:00,146.795,146.805,146.775,146.785,104000000.0
2009-11-20 13:22:00,146.785,146.79,146.775,146.785,119000000.0
2009-11-20 13:23:00,146.79,146.8,146.73,146.8,227800000.0
2009-11-20 13:24:00,146.805,146.845,146.805,146.82,208800000.0
2009-11-20 13:25:00,146.82,146.87,146.815,146.865,133900000.0
2009-11-20 13:26:00,146.87,146.88,146.85,146.875,249200000.0
2009-11-20 13:27:00,146.875,146.88,146.855,146.875,119100000.0
2009-11-20 13:28:00,146.875,146.875,146.865,146.875,70300000.0
2009-11-20 13:29:00,146.875,146.905,146.855,146.855,158000000.0
2009-11-20 13:30:00,146.855,146.865,146.79,146.805,176000000.0
2009-11-20 13:31:00,146.805,146.815,146.805,146.815,76700000.0
2009-11-20 13:32:00,146.815,146.815,146.68,146.7,244200000.0
2009-11-20 13:33:00,146.7,146.755,146.68,146.745,334400000.0
2009-11-20 13:34:00,146.735,146.785,146.725,146.77,224200000.0
2009-11-20 13:35:00,146.77,146.79,146.715,146.745,281600000.0
2009-11-20 13:36:00,146.74,146.815,146.735,146.805,261300000.0
2009-11-20 13:37:00,146.795,146.815,146.775,146.785,190100000.0
2009-11-20 13:38:00,146.78,146.78,146.725,146.74,128600000.0
2009-11-20 13:39:00,146.74,146.76,146.725,146.725,141600000.0
2009-11-20 13:40:00,146.72,146.72,146.685,146.705,177400000.0
2009-11-20 13:41:00,146.705,146.725,146.695,146.715,79500000.0
2009-11-20 13:42:00,146.715,146.72,146.675,146.695,147400000.0
2009-11-20 13:43:00,146.695,146.72,146.685,146.715,219000000.0
2009-11-20 13:44:00,146.705,146.735,146.705,146.725,240400000.0
2009-11-20 13:45:00,146.725,146.745,146.685,146.695,241200000.0
2009-11-20 13:46:00,146.685,146.73,146.685,146.705,121000000.0
2009-11-20 13:47:00,146.705,146.71,146.685,146.705,87800000.0
2009-11-20 13:48:00,146.7,146.715,146.685,146.685,117500000.0
2009-11-20 13:49:00,146.68,146.7,146.675,146.69,114900000.0
2009-11-20 13:50:00,146.695,146.715,146.69,146.71,152000000.0
2009-11-20 13:51:00,146.705,146.71,146.62,146.625,171800000.0
2009-11-20 13:52:00,146.625,146.65,146.6,146.615,241900000.0
2009-11-20 13:53:00,146.615,146.635,146.6,146.605,167300000.0
2009-11-20 13:54:00,146.605,146.615,146.515,146.525,158600000.0
2009-11-20 13:55:00,146.525,146.565,146.525,146.545,184400000.0
2009-11-20 13:56:00,146.555,146.6,146.555,146.595,249000000.0
2009-11-20 13:57:00,146.585,146.615,146.585,146.615,135500000.0
2009-11-20 13:58:00,146.615,146.64,146.605,146.635,200600000.0
2009-11-20 13:59:00,146.635,146.685,146.635,146.685,244600000.0
2009-11-20 14:00:00,146.685,146.695,146.61,146.63,281000000.0
2009-11-20 14:01:00,146.63,146.635,146.585,146.595,206400000.0
2009-11-20 14:02:00,146.6,146.605,146.55,146.55,194800000.0
2009-11-20 14:03:00,146.545,146.555,146.495,146.555,285400000.0
2009-11-20 14:04:00,146.555,146.585,146.525,146.525,214900000.0
2009-11-20 14:05:00,146.525,146.525,146.45,146.455,334700000.0
2009-11-20 14:06:00,146.47,146.505,146.45,146.495,284500000.0
2009-11-20 14:07:00,146.495,146.565,146.46,146.465,273100000.0
2009-11-20 14:08:00,146.475,146.52,146.465,146.485,275500000.0
2009-11-20 14:09:00,146.48,146.55,146.465,146.515,286400000.0
2009-11-20 14:10:00,146.52,146.545,146.505,146.525,256000000.0
2009-11-20 14:11:00,146.52,146.585,146.52,146.54,219200000.0
2009-11-20 14:12:00,146.535,146.655,146.53,146.635,186100000.0
2009-11-20 14:13:00,146.635,146.685,146.615,146.625,249500000.0
2009-11-20 14:14:00,146.635,146.715,146.635,146.705,259800000.0
2009-11-20 14:15:00,146.705,146.705,146.635,146.675,256400000.0
2009-11-20 14:16:00,146.675,146.755,146.675,146.755,277600000.0
2009-11-20 14:17:00,146.755,146.765,146.715,146.72,256200000.0
2009-11-20 14:18:00,146.72,146.76,146.71,146.74,238600000.0
2009-11-20 14:19:00,146.74,146.785,146.74,146.775,148000000.0
2009-11-20 14:20:00,146.775,146.775,146.7,146.71,185700000.0
2009-11-20 14:21:00,146.705,146.705,146.675,146.675,196100000.0
2009-11-20 14:22:00,146.675,146.695,146.655,146.66,185500000.0
2009-11-20 14:23:00,146.66,146.675,146.605,146.61,202100000.0
2009-11-20 14:24:00,146.61,146.685,146.605,146.665,242700000.0
2009-11-20 14:25:00,146.665,146.665,146.57,146.635,230100000.0
2009-11-20 14:26:00,146.635,146.64,146.575,146.64,175100000.0
2009-11-20 14:27:00,146.64,146.65,146.605,146.645,249900000.0
2009-11-20 14:28:00,146.645,146.645,146.605,146.615,107600000.0
2009-11-20 14:29:00,146.615,146.635,146.585,146.61,187600000.0
2009-11-20 14:30:00,146.615,146.635,146.575,146.585,187000000.0
2009-11-20 14:31:00,146.585,146.635,146.585,146.635,202500000.0
2009-11-20 14:32:00,146.63,146.635,146.545,146.575,195900000.0
2009-11-20 14:33:00,146.575,146.625,146.555,146.56,191100000.0
2009-11-20 14:34:00,146.555,146.59,146.535,146.58,181200000.0
2009-11-20 14:35:00,146.585,146.625,146.585,146.62,268800000.0
2009-11-20 14:36:00,146.615,146.66,146.61,146.65,225100000.0
2009-11-20 14:37:00,146.63,146.66,146.625,146.645,272500000.0
2009-11-20 14:38:00,146.645,146.67,146.625,146.645,236800000.0
2009-11-20 14:39:00,146.645,146.68,146.635,146.68,296700000.0
2009-11-20 14:40:00,146.675,146.72,146.675,146.675,258100000.0
2009-11-20 14:41:00,146.67,146.675,146.595,146.635,262400000.0
2009-11-20 14:42:00,146.625,146.635,146.565,146.57,269300000.0
2009-11-20 14:43:00,146.57,146.6,146.565,146.585,265800000.0
2009-11-20 14:44:00,146.585,146.64,146.58,146.595,247700000.0
2009-11-20 14:45:00,146.585,146.625,146.585,146.605,136000000.0
2009-11-20 14:46:00,146.61,146.63,146.575,146.575,201500000.0
2009-11-20 14:47:00,146.575,146.615,146.575,146.605,152800000.0
2009-11-20 14:48:00,146.605,146.605,146.555,146.555,195900000.0
2009-11-20 14:49:00,146.555,146.63,146.52,146.61,265300000.0
2009-11-20 14:50:00,146.61,146.67,146.575,146.67,201200000.0
2009-11-20 14:51:00,146.67,146.68,146.61,146.635,200800000.0
2009-11-20 14:52:00,146.635,146.65,146.61,146.61,180100000.0
2009-11-20 14:53:00,146.61,146.615,146.59,146.615,245000000.0
2009-11-20 14:54:00,146.61,146.62,146.585,146.615,248900000.0
2009-11-20 14:55:00,146.615,146.705,146.615,146.665,263200000.0
2009-11-20 14:56:00,146.665,146.69,146.655,146.675,158100000.0
2009-11-20 14:57:00,146.68,146.68,146.65,146.65,222700000.0
2009-11-20 14:58:00,146.655,146.67,146.635,146.635,176800000.0
2009-11-20 14:59:00,146.635,146.655,146.63,146.645,81600000.0
2009-11-20 15:00:00,146.645,146.665,146.625,146.645,139300000.0
2009-11-20 15:01:00,146.635,146.67,146.635,146.645,175600000.0
2009-11-20 15:02:00,146.645,146.65,146.63,146.635,228600000.0
2009-11-20 15:03:00,146.635,146.655,146.635,146.655,96300000.0
2009-11-20 15:04:00,146.65,146.695,146.645,146.695,87400000.0
2009-11-20 15:05:00,146.685,146.705,146.67,146.675,106600000.0
2009-11-20 15:06:00,146.67,146.685,146.625,146.625,260800000.0
2009-11-20 15:07:00,146.63,146.645,146.625,146.635,149800000.0
2009-11-20 15:08:00,146.635,146.635,146.605,146.615,89800000.0
2009-11-20 15:09:00,146.625,146.625,146.6,146.605,127800000.0
2009-11-20 15:10:00,146.615,146.62,146.595,146.595,112000000.0
2009-11-20 15:11:00,146.6,146.605,146.56,146.585,155600000.0
2009-11-20 15:12:00,146.585,146.64,146.585,146.625,193200000.0
2009-11-20 15:13:00,146.625,146.65,146.61,146.645,147100000.0
2009-11-20 15:14:00,146.645,146.67,146.63,146.64,124100000.0
2009-11-20 15:15:00,146.635,146.665,146.635,146.665,235100000.0
2009-11-20 15:16:00,146.665,146.675,146.66,146.675,191800000.0
2009-11-20 15:17:00,146.685,146.695,146.675,146.695,178500000.0
2009-11-20 15:18:00,146.695,146.715,146.69,146.705,253900000.0
2009-11-20 15:19:00,146.705,146.76,146.705,146.75,225300000.0
2009-11-20 15:20:00,146.75,146.755,146.715,146.715,197000000.0
2009-11-20 15:21:00,146.715,146.715,146.66,146.7,237000000.0
2009-11-20 15:22:00,146.695,146.715,146.645,146.665,259700000.0
2009-11-20 15:23:00,146.665,146.675,146.645,146.665,210100000.0
2009-11-20 15:24:00,146.67,146.675,146.655,146.655,152800000.0
2009-11-20 15:25:00,146.655,146.705,146.645,146.695,190000000.0
2009-11-20 15:26:00,146.695,146.725,146.695,146.715,191800000.0
2009-11-20 15:27:00,146.71,146.765,146.705,146.755,225600000.0
2009-11-20 15:28:00,146.755,146.79,146.74,146.76,214000000.0
2009-11-20 15:29:00,146.76,146.765,146.71,146.71,107800000.0
2009-11-20 15:30:00,146.715,146.725,146.705,146.705,109400000.0
2009-11-20 15:31:00,146.705,146.785,146.695,146.785,200000000.0
2009-11-20 15:32:00,146.785,146.785,146.77,146.775,187400000.0
2009-11-20 15:33:00,146.775,146.785,146.745,146.755,192300000.0
2009-11-20 15:34:00,146.755,146.785,146.735,146.755,270200000.0
2009-11-20 15:35:00,146.755,146.795,146.735,146.735,310600000.0
2009-11-20 15:36:00,146.735,146.735,146.68,146.735,251900000.0
2009-11-20 15:37:00,146.73,146.73,146.64,146.655,304400000.0
2009-11-20 15:38:00,146.66,146.68,146.635,146.665,245000000.0
2009-11-20 15:39:00,146.655,146.655,146.62,146.655,169600000.0
2009-11-20 15:40:00,146.655,146.7,146.645,146.665,194900000.0
2009-11-20 15:41:00,146.665,146.685,146.655,146.655,142000000.0
2009-11-20 15:42:00,146.665,146.665,146.635,146.64,184500000.0
2009-11-20 15:43:00,146.64,146.645,146.595,146.595,216800000.0
2009-11-20 15:44:00,146.585,146.595,146.545,146.545,177100000.0
2009-11-20 15:45:00,146.555,146.595,146.535,146.565,310200000.0
2009-11-20 15:46:00,146.555,146.58,146.535,146.575,228200000.0
2009-11-20 15:47:00,146.575,146.6,146.525,146.555,253200000.0
2009-11-20 15:48:00,146.56,146.56,146.48,146.55,239700000.0
2009-11-20 15:49:00,146.57,146.615,146.535,146.605,323800000.0
2009-11-20 15:50:00,146.605,146.63,146.59,146.595,128700000.0
2009-11-20 15:51:00,146.59,146.625,146.59,146.605,276600000.0
2009-11-20 15:52:00,146.605,146.615,146.585,146.605,133900000.0
2009-11-20 15:53:00,146.605,146.635,146.58,146.625,239800000.0
2009-11-20 15:54:00,146.625,146.685,146.62,146.645,237600000.0
2009-11-20 15:55:00,146.645,146.675,146.635,146.635,238800000.0
2009-11-20 15:56:00,146.635,146.66,146.605,146.655,248900000.0
2009-11-20 15:57:00,146.655,146.655,146.63,146.645,227400000.0
2009-11-20 15:58:00,146.65,146.655,146.605,146.615,266700000.0
2009-11-20 15:59:00,146.615,146.625,146.58,146.625,229600000.0
2009-11-20 16:00:00,146.625,146.655,146.61,146.645,315800000.0
2009-11-20 16:01:00,146.645,146.72,146.625,146.645,293400000.0
2009-11-20 16:02:00,146.655,146.775,146.655,146.765,248900000.0
2009-11-20 16:03:00,146.775,146.795,146.725,146.795,287300000.0
2009-11-20 16:04:00,146.795,146.875,146.79,146.835,277800000.0
2009-11-20 16:05:00,146.84,146.86,146.825,146.855,142600000.0
2009-11-20 16:06:00,146.855,146.87,146.78,146.78,253100000.0
2009-11-20 16:07:00,146.785,146.835,146.78,146.795,252300000.0
2009-11-20 16:08:00,146.795,146.825,146.785,146.785,180200000.0
2009-11-20 16:09:00,146.785,146.87,146.785,146.815,260900000.0
2009-11-20 16:10:00,146.815,146.825,146.775,146.815,246900000.0
2009-11-20 16:11:00,146.815,146.855,146.785,146.795,262900000.0
2009-11-20 16:12:00,146.795,146.795,146.745,146.745,173900000.0
2009-11-20 16:13:00,146.745,146.755,146.725,146.755,194700000.0
2009-11-20 16:14:00,146.755,146.855,146.755,146.855,154000000.0
2009-11-20 16:15:00,146.855,146.855,146.765,146.77,266000000.0
2009-11-20 16:16:00,146.77,146.77,146.705,146.71,310700000.0
2009-11-20 16:17:00,146.71,146.72,146.675,146.705,203900000.0
2009-11-20 16:18:00,146.705,146.755,146.695,146.74,293500000.0
2009-11-20 16:19:00,146.74,146.755,146.725,146.735,247100000.0
2009-11-20 16:20:00,146.735,146.755,146.705,146.705,193500000.0
2009-11-20 16:21:00,146.715,146.725,146.675,146.705,225000000.0
2009-11-20 16:22:00,146.705,146.715,146.665,146.665,207400000.0
2009-11-20 16:23:00,146.68,146.74,146.665,146.74,155600000.0
2009-11-20 16:24:00,146.74,146.74,146.705,146.715,184900000.0
2009-11-20 16:25:00,146.715,146.715,146.695,146.705,177300000.0
2009-11-20 16:26:00,146.705,146.755,146.705,146.735,202100000.0
2009-11-20 16:27:00,146.735,146.755,146.73,146.755,164800000.0
2009-11-20 16:28:00,146.755,146.755,146.685,146.715,164700000.0
2009-11-20 16:29:00,146.715,146.785,146.715,146.735,240900000.0
2009-11-20 16:30:00,146.74,146.78,146.725,146.78,225500000.0
2009-11-20 16:31:00,146.78,146.79,146.745,146.785,168800000.0
2009-11-20 16:32:00,146.785,146.835,146.755,146.76,155600000.0
2009-11-20 16:33:00,146.76,146.815,146.755,146.815,221600000.0
2009-11-20 16:34:00,146.815,146.865,146.815,146.855,199400000.0
2009-11-20 16:35:00,146.855,146.87,146.79,146.805,263800000.0
2009-11-20 16:36:00,146.795,146.825,146.795,146.805,159600000.0
2009-11-20 16:37:00,146.805,146.865,146.775,146.865,213200000.0
2009-11-20 16:38:00,146.86,146.865,146.825,146.855,285300000.0
2009-11-20 16:39:00,146.855,146.985,146.845,146.965,267100000.0
2009-11-20 16:40:00,146.965,146.995,146.885,146.885,252000000.0
2009-11-20 16:41:00,146.885,146.95,146.875,146.945,206900000.0
2009-11-20 16:42:00,146.945,147.025,146.94,146.995,229800000.0
2009-11-20 16:43:00,146.995,147.035,146.97,147.015,278700000.0
2009-11-20 16:44:00,147.015,147.015,146.955,146.965,224100000.0
2009-11-20 16:45:00,146.955,147.02,146.925,146.925,203700000.0
2009-11-20 16:46:00,146.925,146.965,146.925,146.93,174900000.0
2009-11-20 16:47:00,146.935,146.945,146.895,146.905,204600000.0
2009-11-20 16:48:00,146.905,146.965,146.905,146.905,211800000.0
2009-11-20 16:49:00,146.905,146.92,146.88,146.905,164400000.0
2009-11-20 16:50:00,146.905,146.97,146.89,146.965,296600000.0
2009-11-20 16:51:00,146.965,146.965,146.885,146.905,242800000.0
2009-11-20 16:52:00,146.91,147.01,146.905,147.005,384400000.0
2009-11-20 16:53:00,147.005,147.035,146.995,147.005,362700000.0
2009-11-20 16:54:00,147.02,147.025,146.965,146.97,326300000.0
2009-11-20 16:55:00,146.97,147.0,146.97,146.995,159800000.0
2009-11-20 16:56:00,146.995,146.995,146.945,146.955,182000000.0
2009-11-20 16:57:00,146.945,146.995,146.945,146.985,188500000.0
2009-11-20 16:58:00,146.975,146.985,146.89,146.895,233000000.0
2009-11-20 16:59:00,146.895,146.95,146.885,146.935,211700000.0
2009-11-20 17:00:00,146.94,146.96,146.915,146.935,208800000.0
2009-11-20 17:01:00,146.94,146.965,146.925,146.935,270200000.0
2009-11-20 17:02:00,146.935,146.975,146.925,146.965,230200000.0
2009-11-20 17:03:00,146.965,146.975,146.925,146.945,228200000.0
2009-11-20 17:04:00,146.94,146.975,146.94,146.955,179600000.0
2009-11-20 17:05:00,146.96,146.97,146.875,146.895,253200000.0
2009-11-20 17:06:00,146.895,146.895,146.795,146.86,210200000.0
2009-11-20 17:07:00,146.86,146.87,146.81,146.82,144100000.0
2009-11-20 17:08:00,146.815,146.845,146.795,146.795,163900000.0
2009-11-20 17:09:00,146.795,146.86,146.795,146.835,243100000.0
2009-11-20 17:10:00,146.835,146.845,146.81,146.825,129500000.0
2009-11-20 17:11:00,146.825,146.945,146.825,146.905,219900000.0
2009-11-20 17:12:00,146.905,146.965,146.85,146.965,228300000.0
2009-11-20 17:13:00,146.965,146.965,146.875,146.91,212800000.0
2009-11-20 17:14:00,146.905,146.97,146.885,146.95,276200000.0
2009-11-20 17:15:00,146.945,146.945,146.9,146.925,217800000.0
2009-11-20 17:16:00,146.925,146.935,146.9,146.91,187400000.0
2009-11-20 17:17:00,146.91,146.935,146.91,146.925,142700000.0
2009-11-20 17:18:00,146.925,146.975,146.925,146.94,151700000.0
2009-11-20 17:19:00,146.945,146.96,146.925,146.96,199600000.0
2009-11-20 17:20:00,146.965,146.985,146.955,146.965,183300000.0
2009-11-20 17:21:00,146.96,146.97,146.9,146.925,190500000.0
2009-11-20 17:22:00,146.925,146.945,146.915,146.935,138900000.0
2009-11-20 17:23:00,146.93,146.965,146.915,146.915,216100000.0
2009-11-20 17:24:00,146.915,146.945,146.905,146.945,187800000.0
2009-11-20 17:25:00,146.945,146.975,146.925,146.925,262300000.0
2009-11-20 17:26:00,146.925,146.94,146.905,146.92,198100000.0
2009-11-20 17:27:00,146.92,146.935,146.915,146.935,153900000.0
2009-11-20 17:28:00,146.935,146.95,146.93,146.93,135400000.0
2009-11-20 17:29:00,146.93,146.97,146.925,146.95,212200000.0
2009-11-20 17:30:00,146.95,146.965,146.905,146.905,216600000.0
2009-11-20 17:31:00,146.905,146.925,146.885,146.905,139900000.0
2009-11-20 17:32:00,146.905,146.975,146.895,146.945,182000000.0
2009-11-20 17:33:00,146.95,146.955,146.915,146.92,120800000.0
2009-11-20 17:34:00,146.92,146.935,146.905,146.905,160400000.0
2009-11-20 17:35:00,146.91,146.92,146.885,146.885,177300000.0
2009-11-20 17:36:00,146.88,146.9,146.875,146.875,210600000.0
2009-11-20 17:37:00,146.875,146.895,146.85,146.875,137000000.0
2009-11-20 17:38:00,146.875,146.89,146.845,146.855,166900000.0
2009-11-20 17:39:00,146.855,146.88,146.845,146.845,159200000.0
2009-11-20 17:40:00,146.855,146.855,146.825,146.855,183300000.0
2009-11-20 17:41:00,146.855,146.875,146.85,146.86,121800000.0
2009-11-20 17:42:00,146.855,146.865,146.825,146.825,184600000.0
2009-11-20 17:43:00,146.825,146.84,146.785,146.795,198500000.0
2009-11-20 17:44:00,146.795,146.825,146.745,146.75,178200000.0
2009-11-20 17:45:00,146.745,146.76,146.725,146.75,173600000.0
2009-11-20 17:46:00,146.745,146.755,146.71,146.735,185400000.0
2009-11-20 17:47:00,146.73,146.735,146.715,146.73,106600000.0
2009-11-20 17:48:00,146.73,146.745,146.72,146.73,89300000.0
2009-11-20 17:49:00,146.735,146.81,146.73,146.775,139700000.0
2009-11-20 17:50:00,146.775,146.775,146.745,146.765,178800000.0
2009-11-20 17:51:00,146.765,146.785,146.76,146.78,91100000.0
2009-11-20 17:52:00,146.775,146.815,146.775,146.805,121000000.0
2009-11-20 17:53:00,146.805,146.815,146.795,146.805,106800000.0
2009-11-20 17:54:00,146.795,146.82,146.785,146.815,128500000.0
2009-11-20 17:55:00,146.815,146.845,146.8,146.84,146700000.0
2009-11-20 17:56:00,146.835,146.845,146.815,146.835,161900000.0
2009-11-20 17:57:00,146.835,146.85,146.82,146.85,121700000.0
2009-11-20 17:58:00,146.85,146.88,146.815,146.87,146200000.0
2009-11-20 17:59:00,146.875,146.95,146.855,146.86,208900000.0
2009-11-20 18:00:00,146.86,146.955,146.855,146.955,206800000.0
2009-11-20 18:01:00,146.97,147.045,146.96,147.035,228400000.0
2009-11-20 18:02:00,147.035,147.065,147.025,147.06,197500000.0
2009-11-20 18:03:00,147.06,147.07,147.04,147.055,209500000.0
2009-11-20 18:04:00,147.045,147.055,146.965,146.97,191300000.0
2009-11-20 18:05:00,146.965,147.105,146.955,147.1,204100000.0
2009-11-20 18:06:00,147.095,147.1,147.015,147.015,210800000.0
2009-11-20 18:07:00,147.005,147.005,146.97,146.975,131000000.0
2009-11-20 18:08:00,146.97,147.005,146.945,146.96,189500000.0
2009-11-20 18:09:00,146.96,146.975,146.955,146.965,117700000.0
2009-11-20 18:10:00,146.965,146.995,146.935,146.935,125000000.0
2009-11-20 18:11:00,146.925,146.96,146.92,146.92,154700000.0
2009-11-20 18:12:00,146.915,146.95,146.915,146.935,126600000.0
2009-11-20 18:13:00,146.94,146.97,146.925,146.95,144200000.0
2009-11-20 18:14:00,146.945,146.965,146.915,146.925,135500000.0
2009-11-20 18:15:00,146.925,146.985,146.925,146.985,198600000.0
2009-11-20 18:16:00,146.985,147.005,146.965,146.965,180400000.0
2009-11-20 18:17:00,146.965,146.975,146.92,146.935,216900000.0
2009-11-20 18:18:00,146.935,146.965,146.91,146.965,210400000.0
2009-11-20 18:19:00,146.98,147.025,146.955,146.975,294000000.0
2009-11-20 18:20:00,146.975,146.985,146.905,146.905,213400000.0
2009-11-20 18:21:00,146.905,146.945,146.905,146.925,119400000.0
2009-11-20 18:22:00,146.935,146.935,146.92,146.925,142300000.0
2009-11-20 18:23:00,146.92,147.0,146.92,146.975,201000000.0
2009-11-20 18:24:00,146.975,146.975,146.93,146.955,180600000.0
2009-11-20 18:25:00,146.955,146.975,146.94,146.965,134700000.0
2009-11-20 18:26:00,146.965,146.995,146.955,146.975,152400000.0
2009-11-20 18:27:00,146.975,146.975,146.905,146.905,234400000.0
2009-11-20 18:28:00,146.905,146.925,146.885,146.885,197800000.0
2009-11-20 18:29:00,146.885,146.91,146.845,146.91,116500000.0
2009-11-20 18:30:00,146.925,146.955,146.925,146.945,151500000.0
2009-11-20 18:31:00,146.945,146.945,146.875,146.875,206200000.0
2009-11-20 18:32:00,146.875,146.905,146.855,146.9,166100000.0
2009-11-20 18:33:00,146.9,146.925,146.88,146.905,230100000.0
2009-11-20 18:34:00,146.915,146.935,146.905,146.905,166700000.0
2009-11-20 18:35:00,146.905,146.95,146.905,146.915,146600000.0
2009-11-20 18:36:00,146.915,146.915,146.895,146.9,83700000.0
2009-11-20 18:37:00,146.895,146.915,146.875,146.885,211400000.0
2009-11-20 18:38:00,146.88,146.925,146.87,146.91,117600000.0
2009-11-20 18:39:00,146.905,146.935,146.905,146.91,79400000.0
2009-11-20 18:40:00,146.915,146.955,146.915,146.92,179800000.0
2009-11-20 18:41:00,146.925,146.965,146.915,146.955,83000000.0
2009-11-20 18:42:00,146.96,146.96,146.93,146.94,126900000.0
2009-11-20 18:43:00,146.935,146.975,146.935,146.97,123200000.0
2009-11-20 18:44:00,146.975,147.005,146.965,146.985,192900000.0
2009-11-20 18:45:00,146.985,147.02,146.985,147.005,141800000.0
2009-11-20 18:46:00,147.0,147.0,146.98,146.985,123700000.0
2009-11-20 18:47:00,146.985,147.005,146.965,146.965,171400000.0
2009-11-20 18:48:00,146.965,146.995,146.965,146.985,196400000.0
2009-11-20 18:49:00,146.98,146.985,146.88,146.88,168400000.0
2009-11-20 18:50:00,146.895,146.91,146.885,146.895,75000000.0
2009-11-20 18:51:00,146.895,146.955,146.895,146.955,99400000.0
2009-11-20 18:52:00,146.96,146.97,146.935,146.945,46600000.0
2009-11-20 18:53:00,146.945,146.985,146.94,146.955,163700000.0
2009-11-20 18:54:00,146.955,146.965,146.945,146.96,145900000.0
2009-11-20 18:55:00,146.96,147.0,146.955,146.965,160200000.0
2009-11-20 18:56:00,146.965,146.975,146.955,146.96,192100000.0
2009-11-20 18:57:00,146.96,146.99,146.945,146.985,184200000.0
2009-11-20 18:58:00,146.985,146.99,146.965,146.98,137600000.0
2009-11-20 18:59:00,146.98,146.995,146.93,146.945,148500000.0
2009-11-20 19:00:00,146.94,146.95,146.745,146.825,320200000.0
2009-11-20 19:01:00,146.825,146.825,146.745,146.745,179200000.0
2009-11-20 19:02:00,146.745,146.745,146.685,146.725,171900000.0
2009-11-20 19:03:00,146.72,146.735,146.71,146.725,104300000.0
2009-11-20 19:04:00,146.725,146.725,146.7,146.705,118400000.0
2009-11-20 19:05:00,146.705,146.71,146.695,146.7,69900000.0
2009-11-20 19:06:00,146.7,146.715,146.695,146.715,115500000.0
2009-11-20 19:07:00,146.715,146.73,146.705,146.705,98100000.0
2009-11-20 19:08:00,146.705,146.705,146.685,146.685,57700000.0
2009-11-20 19:09:00,146.69,146.69,146.655,146.655,127900000.0
2009-11-20 19:10:00,146.66,146.695,146.655,146.685,191900000.0
2009-11-20 19:11:00,146.685,146.71,146.675,146.705,151300000.0
2009-11-20 19:12:00,146.705,146.705,146.67,146.67,112800000.0
2009-11-20 19:13:00,146.675,146.685,146.67,146.685,111000000.0
2009-11-20 19:14:00,146.685,146.7,146.68,146.695,114500000.0
2009-11-20 19:15:00,146.695,146.705,146.685,146.7,83100000.0
2009-11-20 19:16:00,146.705,146.705,146.685,146.685,32300000.0
2009-11-20 19:17:00,146.685,146.685,146.675,146.685,22800000.0
2009-11-20 19:18:00,146.685,146.685,146.675,146.685,39000000.0
2009-11-20 19:19:00,146.685,146.71,146.685,146.71,40100000.0
2009-11-20 19:20:00,146.7,146.72,146.7,146.715,38800000.0
2009-11-20 19:21:00,146.715,146.74,146.695,146.695,74800000.0
2009-11-20 19:22:00,146.695,146.725,146.68,146.685,160800000.0
2009-11-20 19:23:00,146.685,146.705,146.685,146.69,152700000.0
2009-11-20 19:24:00,146.685,146.695,146.675,146.69,78200000.0
2009-11-20 19:25:00,146.69,146.705,146.68,146.7,96500000.0
2009-11-20 19:26:00,146.705,146.705,146.68,146.68,34500000.0
2009-11-20 19:27:00,146.68,146.69,146.665,146.665,26000000.0
2009-11-20 19:28:00,146.665,146.67,146.655,146.66,65300000.0
2009-11-20 19:29:00,146.66,146.705,146.66,146.695,57600000.0
2009-11-20 19:30:00,146.69,146.71,146.685,146.7,71100000.0
2009-11-20 19:31:00,146.705,146.735,146.705,146.73,45300000.0
2009-11-20 19:32:00,146.735,146.745,146.72,146.72,91700000.0
2009-11-20 19:33:00,146.72,146.72,146.68,146.695,128500000.0
2009-11-20 19:34:00,146.685,146.72,146.685,146.705,106300000.0
2009-11-20 19:35:00,146.71,146.72,146.705,146.705,68200000.0
2009-11-20 19:36:00,146.705,146.705,146.63,146.635,108200000.0
2009-11-20 19:37:00,146.635,146.66,146.635,146.655,79800000.0
2009-11-20 19:38:00,146.655,146.665,146.635,146.645,124700000.0
2009-11-20 19:39:00,146.64,146.675,146.64,146.675,99500000.0
2009-11-20 19:40:00,146.68,146.73,146.675,146.73,95900000.0
2009-11-20 19:41:00,146.725,146.74,146.72,146.74,119000000.0
2009-11-20 19:42:00,146.735,146.735,146.695,146.705,107800000.0
2009-11-20 19:43:00,146.715,146.715,146.7,146.715,147700000.0
2009-11-20 19:44:00,146.715,146.72,146.695,146.715,134100000.0
2009-11-20 19:45:00,146.715,146.74,146.71,146.735,118400000.0
2009-11-20 19:46:00,146.73,146.735,146.7,146.71,67000000.0
2009-11-20 19:47:00,146.72,146.72,146.71,146.71,16700000.0
2009-11-20 19:48:00,146.715,146.725,146.7,146.7,119100000.0
2009-11-20 19:49:00,146.705,146.705,146.69,146.705,38100000.0
2009-11-20 19:50:00,146.7,146.705,146.675,146.675,87500000.0
2009-11-20 19:51:00,146.675,146.675,146.665,146.675,68700000.0
2009-11-20 19:52:00,146.675,146.69,146.655,146.68,104300000.0
2009-11-20 19:53:00,146.675,146.735,146.665,146.715,56900000.0
2009-11-20 19:54:00,146.71,146.725,146.705,146.705,42800000.0
2009-11-20 19:55:00,146.7,146.7,146.64,146.66,67800000.0
2009-11-20 19:56:00,146.66,146.665,146.61,146.625,55000000.0
2009-11-20 19:57:00,146.625,146.625,146.605,146.615,126100000.0
2009-11-20 19:58:00,146.615,146.63,146.605,146.63,193300000.0
2009-11-20 19:59:00,146.625,146.625,146.615,146.615,109100000.0
2009-11-20 20:00:00,146.615,146.615,146.585,146.585,96200000.0
2009-11-20 20:01:00,146.59,146.605,146.58,146.59,92500000.0
2009-11-20 20:02:00,146.605,146.605,146.55,146.55,110300000.0
2009-11-20 20:03:00,146.55,146.565,146.535,146.565,148500000.0
2009-11-20 20:04:00,146.565,146.61,146.555,146.595,132800000.0
2009-11-20 20:05:00,146.595,146.61,146.59,146.61,111200000.0
2009-11-20 20:06:00,146.61,146.62,146.6,146.615,106200000.0
2009-11-20 20:07:00,146.615,146.635,146.615,146.63,124200000.0
2009-11-20 20:08:00,146.63,146.645,146.615,146.635,99400000.0
2009-11-20 20:09:00,146.635,146.645,146.635,146.635,38500000.0
2009-11-20 20:10:00,146.635,146.645,146.635,146.635,64700000.0
2009-11-20 20:11:00,146.625,146.635,146.615,146.635,140300000.0
2009-11-20 20:12:00,146.635,146.655,146.635,146.645,59300000.0
2009-11-20 20:13:00,146.645,146.645,146.625,146.625,118300000.0
2009-11-20 20:14:00,146.625,146.625,146.605,146.61,71200000.0
2009-11-20 20:15:00,146.61,146.62,146.605,146.615,34500000.0
2009-11-20 20:16:00,146.615,146.625,146.615,146.625,69500000.0
2009-11-20 20:17:00,146.625,146.64,146.61,146.615,74200000.0
2009-11-20 20:18:00,146.615,146.625,146.57,146.58,79700000.0
2009-11-20 20:19:00,146.575,146.585,146.575,146.585,88100000.0
2009-11-20 20:20:00,146.585,146.59,146.575,146.575,66500000.0
2009-11-20 20:21:00,146.575,146.575,146.565,146.575,65300000.0
2009-11-20 20:22:00,146.575,146.605,146.575,146.575,92900000.0
2009-11-20 20:23:00,146.575,146.595,146.575,146.585,69700000.0
2009-11-20 20:24:00,146.585,146.59,146.575,146.59,94800000.0
2009-11-20 20:25:00,146.595,146.62,146.595,146.605,112100000.0
2009-11-20 20:26:00,146.605,146.645,146.595,146.64,150400000.0
2009-11-20 20:27:00,146.64,146.64,146.605,146.61,202300000.0
2009-11-20 20:28:00,146.61,146.645,146.6,146.64,101300000.0
2009-11-20 20:29:00,146.645,146.68,146.64,146.675,182600000.0
2009-11-20 20:30:00,146.675,146.71,146.67,146.67,242900000.0
2009-11-20 20:31:00,146.67,146.68,146.66,146.68,149000000.0
2009-11-20 20:32:00,146.68,146.685,146.67,146.675,128400000.0
2009-11-20 20:33:00,146.675,146.68,146.635,146.645,105700000.0
2009-11-20 20:34:00,146.64,146.645,146.625,146.625,70500000.0
2009-11-20 20:35:00,146.625,146.635,146.62,146.635,80600000.0
2009-11-20 20:36:00,146.635,146.635,146.6,146.605,61700000.0
2009-11-20 20:37:00,146.605,146.645,146.6,146.645,61100000.0
2009-11-20 20:38:00,146.645,146.67,146.64,146.67,68700000.0
2009-11-20 20:39:00,146.67,146.68,146.655,146.655,73700000.0
2009-11-20 20:40:00,146.655,146.68,146.645,146.675,125900000.0
2009-11-20 20:41:00,146.67,146.68,146.665,146.675,83600000.0
2009-11-20 20:42:00,146.675,146.69,146.66,146.67,120300000.0
2009-11-20 20:43:00,146.675,146.685,146.66,146.675,64700000.0
2009-11-20 20:44:00,146.675,146.685,146.675,146.685,62300000.0
2009-11-20 20:45:00,146.685,146.685,146.675,146.675,93500000.0
2009-11-20 20:46:00,146.675,146.695,146.675,146.695,115000000.0
2009-11-20 20:47:00,146.695,146.73,146.685,146.695,174600000.0
2009-11-20 20:48:00,146.7,146.705,146.67,146.68,115900000.0
2009-11-20 20:49:00,146.685,146.695,146.675,146.685,145400000.0
2009-11-20 20:50:00,146.685,146.695,146.685,146.685,132200000.0
2009-11-20 20:51:00,146.685,146.705,146.665,146.69,121500000.0
2009-11-20 20:52:00,146.68,146.7,146.675,146.685,143700000.0
2009-11-20 20:53:00,146.69,146.7,146.68,146.695,107300000.0
2009-11-20 20:54:00,146.695,146.695,146.675,146.675,87800000.0
2009-11-20 20:55:00,146.675,146.715,146.675,146.705,74000000.0
2009-11-20 20:56:00,146.705,146.735,146.705,146.73,52500000.0
2009-11-20 20:57:00,146.73,146.77,146.7,146.715,114500000.0
2009-11-20 20:58:00,146.705,146.75,146.705,146.735,94800000.0
2009-11-20 20:59:00,146.735,146.785,146.735,146.775,57000000.0
2009-11-20 21:00:00,146.775,146.785,146.775,146.775,59800000.0
2009-11-20 21:01:00,146.775,146.795,146.77,146.785,62800000.0
2009-11-20 21:02:00,146.785,146.795,146.775,146.785,49800000.0
2009-11-20 21:03:00,146.8,146.8,146.785,146.785,47300000.0
2009-11-20 21:04:00,146.785,146.8,146.78,146.785,43100000.0
2009-11-20 21:05:00,146.775,146.805,146.775,146.795,125500000.0
2009-11-20 21:06:00,146.795,146.795,146.755,146.765,150100000.0
2009-11-20 21:07:00,146.755,146.765,146.735,146.745,84600000.0
2009-11-20 21:08:00,146.745,146.745,146.735,146.735,82900000.0
2009-11-20 21:09:00,146.745,146.755,146.735,146.735,100300000.0
2009-11-20 21:10:00,146.745,146.75,146.735,146.745,122100000.0
2009-11-20 21:11:00,146.745,146.795,146.745,146.77,129400000.0
2009-11-20 21:12:00,146.765,146.775,146.755,146.765,61800000.0
2009-11-20 21:13:00,146.765,146.765,146.755,146.765,49600000.0
2009-11-20 21:14:00,146.765,146.77,146.76,146.76,26200000.0
2009-11-20 21:15:00,146.77,146.78,146.755,146.765,114300000.0
2009-11-20 21:16:00,146.765,146.765,146.745,146.75,89700000.0
2009-11-20 21:17:00,146.755,146.755,146.745,146.745,36200000.0
2009-11-20 21:18:00,146.735,146.735,146.685,146.69,80100000.0
2009-11-20 21:19:00,146.69,146.695,146.68,146.685,43900000.0
2009-11-20 21:20:00,146.685,146.685,146.67,146.675,86400000.0
2009-11-20 21:21:00,146.675,146.675,146.655,146.665,46500000.0
2009-11-20 21:22:00,146.665,146.665,146.645,146.655,52800000.0
2009-11-20 21:23:00,146.655,146.665,146.645,146.66,67400000.0
2009-11-20 21:24:00,146.66,146.68,146.66,146.68,31300000.0
2009-11-20 21:25:00,146.68,146.685,146.675,146.68,19700000.0
2009-11-20 21:26:00,146.68,146.68,146.665,146.665,56900000.0
2009-11-20 21:27:00,146.665,146.68,146.665,146.68,33700000.0
2009-11-20 21:28:00,146.675,146.685,146.675,146.68,60700000.0
2009-11-20 21:29:00,146.675,146.685,146.66,146.665,90400000.0
2009-11-20 21:30:00,146.665,146.665,146.655,146.655,93400000.0
2009-11-20 21:31:00,146.655,146.68,146.655,146.68,76600000.0
2009-11-20 21:32:00,146.675,146.685,146.665,146.685,73000000.0
2009-11-20 21:33:00,146.685,146.695,146.675,146.695,98900000.0
2009-11-20 21:34:00,146.695,146.73,146.695,146.73,125200000.0
2009-11-20 21:35:00,146.73,146.73,146.715,146.715,73000000.0
2009-11-20 21:36:00,146.715,146.725,146.685,146.685,205800000.0
2009-11-20 21:37:00,146.68,146.695,146.675,146.695,92400000.0
2009-11-20 21:38:00,146.685,146.685,146.675,146.685,44900000.0
2009-11-20 21:39:00,146.685,146.685,146.68,146.685,31700000.0
2009-11-20 21:40:00,146.685,146.685,146.67,146.675,102300000.0
2009-11-20 21:41:00,146.67,146.675,146.665,146.665,128200000.0
2009-11-20 21:42:00,146.675,146.685,146.675,146.685,29300000.0
2009-11-20 21:43:00,146.68,146.685,146.665,146.665,97000000.0
2009-11-20 21:44:00,146.665,146.675,146.66,146.675,140000000.0
2009-11-20 21:45:00,146.675,146.675,146.635,146.66,89100000.0
2009-11-20 21:46:00,146.665,146.69,146.665,146.69,122800000.0
2009-11-20 21:47:00,146.69,146.695,146.665,146.67,99300000.0
2009-11-20 21:48:00,146.67,146.67,146.645,146.655,44700000.0
2009-11-20 21:49:00,146.655,146.665,146.64,146.655,96600000.0
2009-11-20 21:50:00,146.655,146.665,146.63,146.635,81800000.0
2009-11-20 21:51:00,146.635,146.635,146.59,146.595,117800000.0
2009-11-20 21:52:00,146.595,146.615,146.595,146.615,88500000.0
2009-11-20 21:53:00,146.615,146.615,146.605,146.605,13400000.0
2009-11-20 21:54:00,146.605,146.605,146.575,146.595,123900000.0
2009-11-20 21:55:00,146.605,146.655,146.6,146.645,125500000.0
2009-11-20 21:56:00,146.65,146.665,146.635,146.645,71600000.0
2009-11-20 21:57:00,146.635,146.67,146.635,146.66,63800000.0
2009-11-20 21:58:00,146.655,146.66,146.635,146.635,32700000.0
2009-11-20 21:59:00,146.635,146.635,146.615,146.615,59000000.0
2009-11-20 22:00:00,146.615,146.625,146.585,146.61,95400000.0
2009-11-20 22:01:00,146.61,146.62,146.61,146.62,10000000.0
2009-11-20 22:02:00,146.62,146.625,146.605,146.625,18400000.0
2009-11-20 22:03:00,146.625,146.635,146.615,146.625,70900000.0
2009-11-20 22:04:00,146.625,146.625,146.56,146.58,93700000.0
2009-11-20 22:05:00,146.585,146.625,146.58,146.625,123100000.0
2009-11-20 22:06:00,146.63,146.655,146.63,146.655,64600000.0
2009-11-20 22:07:00,146.655,146.655,146.635,146.64,16800000.0
2009-11-20 22:08:00,146.64,146.695,146.635,146.695,53700000.0
2009-11-20 22:09:00,146.695,146.695,146.665,146.665,68200000.0
2009-11-20 22:10:00,146.665,146.67,146.665,146.665,51600000.0
2009-11-20 22:11:00,146.665,146.69,146.66,146.69,38600000.0
2009-11-20 22:12:00,146.685,146.72,146.685,146.7,58500000.0
2009-11-20 22:13:00,146.705,146.705,146.695,146.7,32500000.0
2009-11-20 22:14:00,146.7,146.71,146.695,146.695,60900000.0
2009-11-20 22:15:00,146.7,146.725,146.695,146.715,86700000.0
2009-11-20 22:16:00,146.72,146.73,146.7,146.73,101600000.0
2009-11-20 22:17:00,146.725,146.735,146.71,146.725,29600000.0
2009-11-20 22:18:00,146.72,146.725,146.72,146.725,18800000.0
2009-11-20 22:19:00,146.73,146.73,146.725,146.725,18000000.0
2009-11-20 22:20:00,146.725,146.735,146.725,146.73,18000000.0
2009-11-20 22:21:00,146.74,146.74,146.735,146.735,4000000.0
2009-11-20 22:22:00,146.74,146.745,146.73,146.73,22200000.0
2009-11-20 22:23:00,146.73,146.77,146.73,146.745,36400000.0
2009-11-20 22:24:00,146.745,146.75,146.74,146.75,10000000.0
2009-11-20 22:25:00,146.75,146.76,146.745,146.76,19000000.0
2009-11-20 22:26:00,146.76,146.79,146.755,146.755,37600000.0
2009-11-20 22:27:00,146.77,146.835,146.77,146.835,24100000.0
2009-11-20 22:28:00,146.825,146.845,146.82,146.845,14700000.0
2009-11-20 22:29:00,146.845,146.85,146.835,146.845,25000000.0
2009-11-20 22:30:00,146.845,146.845,146.83,146.83,10000000.0
2009-11-20 22:31:00,146.835,146.845,146.82,146.835,15600000.0
2009-11-20 22:32:00,146.835,146.84,146.81,146.81,47500000.0
2009-11-20 22:33:00,146.815,146.835,146.8,146.82,53500000.0
2009-11-20 22:34:00,146.825,146.825,146.8,146.81,26200000.0
2009-11-20 22:35:00,146.8,146.81,146.79,146.8,22800000.0
2009-11-20 22:36:00,146.8,146.825,146.79,146.825,46600000.0
2009-11-20 22:37:00,146.825,146.845,146.775,146.84,74300000.0
2009-11-20 22:38:00,146.835,146.845,146.82,146.835,45800000.0
2009-11-20 22:39:00,146.84,146.87,146.815,146.865,41900000.0
2009-11-20 22:40:00,146.87,146.885,146.85,146.885,32900000.0
2009-11-20 22:41:00,146.88,146.88,146.855,146.855,25000000.0
2009-11-20 22:42:00,146.855,146.87,146.85,146.87,29100000.0
2009-11-20 22:43:00,146.87,146.87,146.865,146.87,30600000.0
2009-11-20 22:44:00,146.875,146.885,146.87,146.87,58300000.0
2009-11-20 22:45:00,146.88,146.88,146.865,146.865,48600000.0
2009-11-20 22:46:00,146.87,146.87,146.855,146.855,17300000.0
2009-11-20 22:47:00,146.855,146.86,146.83,146.835,80700000.0
2009-11-20 22:48:00,146.835,146.84,146.825,146.83,58400000.0
2009-11-20 22:49:00,146.825,146.84,146.815,146.825,52300000.0
2009-11-20 22:50:00,146.825,146.83,146.81,146.81,49800000.0
2009-11-20 22:51:00,146.81,146.815,146.79,146.795,65300000.0
2009-11-20 22:52:00,146.8,146.805,146.765,146.765,34200000.0
2009-11-20 22:53:00,146.765,146.815,146.765,146.8,30200000.0
2009-11-20 22:54:00,146.795,146.82,146.79,146.815,22400000.0
2009-11-20 22:55:00,146.81,146.89,146.81,146.89,58100000.0
2009-11-20 22:56:00,146.89,146.895,146.875,146.895,51100000.0
2009-11-20 22:57:00,146.895,146.905,146.88,146.9,36000000.0
2009-11-20 22:58:00,146.9,146.905,146.89,146.905,18000000.0
2009-11-20 22:59:00,146.905,146.97,146.905,146.95,75700000.0
2009-11-20 23:00:00,146.95,146.98,146.925,146.965,81400000.0
2009-11-20 23:01:00,146.965,146.965,146.93,146.93,50000000.0
2009-11-20 23:02:00,146.93,146.93,146.92,146.92,23000000.0
2009-11-20 23:03:00,146.92,146.92,146.9,146.9,31000000.0
2009-11-20 23:04:00,146.895,146.895,146.85,146.865,45400000.0
2009-11-20 23:05:00,146.865,146.865,146.86,146.86,14000000.0
2009-11-20 23:06:00,146.86,146.86,146.835,146.835,45800000.0
2009-11-20 23:07:00,146.835,146.835,146.83,146.835,14000000.0
2009-11-20 23:08:00,146.835,146.84,146.835,146.84,10600000.0
2009-11-20 23:09:00,146.835,146.84,146.835,146.835,23400000.0
2009-11-20 23:10:00,146.835,146.84,146.77,146.78,56900000.0
2009-11-20 23:11:00,146.785,146.795,146.78,146.78,37000000.0
2009-11-20 23:12:00,146.78,146.785,146.765,146.775,35600000.0
2009-11-20 23:13:00,146.77,146.8,146.755,146.77,66400000.0
2009-11-20 23:14:00,146.77,146.8,146.765,146.8,82600000.0
2009-11-20 23:15:00,146.79,146.8,146.78,146.78,42000000.0
2009-11-20 23:16:00,146.785,146.79,146.785,146.79,4000000.0
2009-11-20 23:17:00,146.79,146.8,146.765,146.8,33200000.0
2009-11-20 23:18:00,146.8,146.82,146.78,146.795,37300000.0
2009-11-20 23:19:00,146.795,146.8,146.785,146.785,54200000.0
2009-11-20 23:20:00,146.785,146.8,146.765,146.765,113100000.0
2009-11-20 23:21:00,146.765,146.765,146.74,146.745,48900000.0
2009-11-20 23:22:00,146.74,146.78,146.74,146.78,55500000.0
2009-11-20 23:23:00,146.78,146.785,146.77,146.77,60400000.0
2009-11-20 23:24:00,146.77,146.8,146.765,146.79,105700000.0
2009-11-20 23:25:00,146.785,146.79,146.77,146.79,59400000.0
2009-11-20 23:26:00,146.785,146.79,146.765,146.775,63600000.0
2009-11-20 23:27:00,146.775,146.795,146.775,146.785,66200000.0
2009-11-20 23:28:00,146.785,146.785,146.785,146.785,20800000.0
2009-11-20 23:29:00,146.785,146.82,146.73,146.805,135100000.0
2009-11-20 23:30:00,146.805,146.805,146.765,146.77,31000000.0
2009-11-20 23:31:00,146.77,146.77,146.76,146.765,16500000.0
2009-11-20 23:32:00,146.765,146.785,146.73,146.75,83500000.0
2009-11-20 23:33:00,146.75,146.75,146.735,146.735,24600000.0
2009-11-20 23:34:00,146.735,146.735,146.715,146.715,37800000.0
2009-11-20 23:35:00,146.715,146.715,146.67,146.685,21200000.0
2009-11-20 23:36:00,146.685,146.685,146.665,146.67,35400000.0
2009-11-20 23:37:00,146.665,146.68,146.665,146.68,13700000.0
2009-11-20 23:38:00,146.695,146.695,146.69,146.69,13700000.0
2009-11-20 23:39:00,146.695,146.77,146.695,146.76,78800000.0
2009-11-20 23:40:00,146.745,146.76,146.725,146.73,35400000.0
2009-11-20 23:41:00,146.72,146.72,146.655,146.665,72800000.0
2009-11-20 23:42:00,146.67,146.67,146.66,146.66,43500000.0
2009-11-20 23:43:00,146.665,146.72,146.66,146.72,64800000.0
2009-11-20 23:44:00,146.72,146.72,146.71,146.71,26100000.0
2009-11-20 23:45:00,146.715,146.79,146.715,146.79,69300000.0
2009-11-20 23:46:00,146.785,146.79,146.76,146.76,36700000.0
2009-11-20 23:47:00,146.76,146.77,146.76,146.765,16000000.0
2009-11-20 23:48:00,146.765,146.77,146.765,146.765,15000000.0
2009-11-20 23:49:00,146.765,146.785,146.765,146.775,84200000.0
2009-11-20 23:50:00,146.78,146.78,146.76,146.765,42200000.0
2009-11-20 23:51:00,146.765,146.765,146.725,146.755,32400000.0
2009-11-20 23:52:00,146.75,146.755,146.75,146.75,6600000.0
2009-11-20 23:53:00,146.74,146.765,146.74,146.765,10000000.0
2009-11-20 23:54:00,146.755,146.755,146.645,146.7,74600000.0
2009-11-20 23:55:00,146.7,146.71,146.575,146.61,57600000.0
2009-11-20 23:56:00,146.63,146.655,146.63,146.63,23800000.0
2009-11-20 23:57:00,146.63,146.635,146.61,146.61,77800000.0
2009-11-20 23:58:00,146.61,146.625,146.61,146.61,27400000.0
2009-11-20 23:59:00,146.585,146.64,146.565,146.64,55000000.0
2009-11-23 00:00:00,146.53,146.57,146.515,146.56,17000000.0
2009-11-23 00:01:00,146.545,146.595,146.535,146.585,21000000.0
2009-11-23 00:02:00,146.595,146.615,146.58,146.615,5000000.0
2009-11-23 00:03:00,146.605,146.605,146.565,146.605,6000000.0
2009-11-23 00:04:00,146.57,146.6,146.57,146.59,11000000.0
2009-11-23 00:05:00,146.6,146.6,146.57,146.595,14000000.0
2009-11-23 00:06:00,146.595,146.595,146.525,146.535,17600000.0
2009-11-23 00:07:00,146.535,146.585,146.525,146.525,13000000.0
2009-11-23 00:08:00,146.515,146.53,146.505,146.525,11000000.0
2009-11-23 00:09:00,146.535,146.535,146.495,146.51,17600000.0
2009-11-23 00:10:00,146.515,146.55,146.51,146.525,7000000.0
2009-11-23 00:11:00,146.535,146.535,146.5,146.535,11000000.0
2009-11-23 00:12:00,146.53,146.53,146.515,146.53,10000000.0
2009-11-23 00:13:00,146.525,146.53,146.51,146.51,12000000.0
2009-11-23 00:14:00,146.525,146.525,146.485,146.515,19000000.0
2009-11-23 00:15:00,146.515,146.54,146.51,146.515,17000000.0
2009-11-23 00:16:00,146.505,146.53,146.5,146.525,21000000.0
2009-11-23 00:17:00,146.53,146.53,146.495,146.505,19000000.0
2009-11-23 00:18:00,146.505,146.505,146.42,146.445,22400000.0
2009-11-23 00:19:00,146.45,146.455,146.385,146.41,43000000.0
2009-11-23 00:20:00,146.405,146.445,146.38,146.38,25000000.0
2009-11-23 00:21:00,146.395,146.435,146.38,146.41,51300000.0
2009-11-23 00:22:00,146.415,146.47,146.4,146.435,59700000.0
2009-11-23 00:23:00,146.43,146.48,146.425,146.47,38200000.0
2009-11-23 00:24:00,146.465,146.465,146.44,146.46,44400000.0
2009-11-23 00:25:00,146.475,146.475,146.475,146.475,2000000.0
2009-11-23 00:26:00,146.455,146.475,146.395,146.44,31100000.0
2009-11-23 00:27:00,146.44,146.445,146.425,146.425,14400000.0
2009-11-23 00:28:00,146.44,146.445,146.42,146.425,38300000.0
2009-11-23 00:29:00,146.44,146.445,146.4,146.425,43400000.0
2009-11-23 00:30:00,146.425,146.46,146.385,146.46,61100000.0
2009-11-23 00:31:00,146.47,146.475,146.47,146.475,6000000.0
2009-11-23 00:32:00,146.47,146.485,146.47,146.485,6100000.0
2009-11-23 00:33:00,146.48,146.48,146.455,146.455,8000000.0
2009-11-23 00:34:00,146.46,146.47,146.46,146.47,6000000.0
2009-11-23 00:35:00,146.46,146.47,146.46,146.47,14000000.0
2009-11-23 00:36:00,146.465,146.47,146.455,146.47,9000000.0
2009-11-23 00:37:00,146.465,146.47,146.465,146.465,5000000.0
2009-11-23 00:38:00,146.47,146.47,146.46,146.46,3000000.0
2009-11-23 00:39:00,146.47,146.47,146.45,146.455,19200000.0
2009-11-23 00:40:00,146.455,146.46,146.455,146.455,9000000.0
2009-11-23 00:41:00,146.445,146.445,146.39,146.415,30900000.0
2009-11-23 00:42:00,146.43,146.43,146.38,146.395,66800000.0
2009-11-23 00:43:00,146.4,146.405,146.345,146.365,41500000.0
2009-11-23 00:44:00,146.37,146.375,146.355,146.37,30000000.0
2009-11-23 00:45:00,146.37,146.385,146.365,146.385,10200000.0
2009-11-23 00:46:00,146.395,146.395,146.375,146.39,14000000.0
2009-11-23 00:47:00,146.39,146.395,146.35,146.365,15600000.0
2009-11-23 00:48:00,146.355,146.37,146.33,146.34,46000000.0
2009-11-23 00:49:00,146.345,146.355,146.33,146.35,20600000.0
2009-11-23 00:50:00,146.35,146.43,146.345,146.43,42600000.0
2009-11-23 00:51:00,146.43,146.43,146.35,146.36,25000000.0
2009-11-23 00:52:00,146.36,146.375,146.33,146.365,37200000.0
2009-11-23 00:53:00,146.365,146.38,146.35,146.375,18000000.0
2009-11-23 00:54:00,146.365,146.365,146.33,146.34,20300000.0
2009-11-23 00:55:00,146.34,146.34,146.33,146.335,8200000.0
2009-11-23 00:56:00,146.335,146.335,146.295,146.32,21000000.0
2009-11-23 00:57:00,146.31,146.31,146.31,146.31,2000000.0
2009-11-23 00:58:00,146.35,146.375,146.3,146.32,12000000.0
2009-11-23 00:59:00,146.32,146.34,146.32,146.34,6200000.0
2009-11-23 01:00:00,146.34,146.34,146.3,146.32,78900000.0
2009-11-23 01:01:00,146.315,146.355,146.315,146.355,20000000.0
2009-11-23 01:02:00,146.35,146.35,146.315,146.35,84700000.0
2009-11-23 01:03:00,146.345,146.355,146.335,146.355,25200000.0
2009-11-23 01:04:00,146.36,146.37,146.355,146.36,8400000.0
2009-11-23 01:05:00,146.37,146.37,146.37,146.37,31200000.0
2009-11-23 01:06:00,146.37,146.435,146.37,146.435,28600000.0
2009-11-23 01:07:00,146.435,146.485,146.435,146.48,53800000.0
2009-11-23 01:08:00,146.48,146.495,146.47,146.48,90400000.0
2009-11-23 01:09:00,146.475,146.505,146.475,146.505,71700000.0
2009-11-23 01:10:00,146.505,146.505,146.49,146.5,28600000.0
2009-11-23 01:11:00,146.5,146.51,146.47,146.495,40800000.0
2009-11-23 01:12:00,146.495,146.505,146.485,146.485,25600000.0
2009-11-23 01:13:00,146.49,146.5,146.49,146.49,10400000.0
2009-11-23 01:14:00,146.485,146.5,146.475,146.49,28800000.0
2009-11-23 01:15:00,146.495,146.515,146.495,146.51,40600000.0
2009-11-23 01:16:00,146.525,146.59,146.51,146.585,85000000.0
2009-11-23 01:17:00,146.575,146.605,146.555,146.575,121900000.0
2009-11-23 01:18:00,146.575,146.58,146.565,146.58,73400000.0
2009-11-23 01:19:00,146.585,146.615,146.58,146.6,68400000.0
2009-11-23 01:20:00,146.6,146.6,146.58,146.595,38200000.0
2009-11-23 01:21:00,146.59,146.615,146.58,146.605,43000000.0
2009-11-23 01:22:00,146.605,146.615,146.595,146.615,37800000.0
2009-11-23 01:23:00,146.62,146.62,146.615,146.615,8000000.0
2009-11-23 01:24:00,146.615,146.645,146.61,146.63,56000000.0
2009-11-23 01:25:00,146.63,146.645,146.58,146.605,164400000.0
2009-11-23 01:26:00,146.605,146.635,146.605,146.63,79800000.0
2009-11-23 01:27:00,146.63,146.63,146.595,146.62,88200000.0
2009-11-23 01:28:00,146.62,146.625,146.61,146.625,51100000.0
2009-11-23 01:29:00,146.635,146.64,146.58,146.61,112300000.0
2009-11-23 01:30:00,146.61,146.625,146.6,146.605,80400000.0
2009-11-23 01:31:00,146.605,146.63,146.605,146.62,44200000.0
2009-11-23 01:32:00,146.62,146.63,146.61,146.62,58400000.0
2009-11-23 01:33:00,146.62,146.645,146.61,146.62,70000000.0
2009-11-23 01:34:00,146.62,146.64,146.62,146.64,80800000.0
2009-11-23 01:35:00,146.64,146.64,146.635,146.64,7400000.0
2009-11-23 01:36:00,146.64,146.65,146.635,146.645,85600000.0
2009-11-23 01:37:00,146.65,146.665,146.62,146.635,149600000.0
2009-11-23 01:38:00,146.65,146.65,146.63,146.64,134400000.0
2009-11-23 01:39:00,146.63,146.64,146.63,146.64,38400000.0
2009-11-23 01:40:00,146.64,146.66,146.635,146.64,60800000.0
2009-11-23 01:41:00,146.64,146.65,146.61,146.615,63600000.0
2009-11-23 01:42:00,146.615,146.615,146.57,146.6,176000000.0
2009-11-23 01:43:00,146.6,146.695,146.6,146.69,179300000.0
2009-11-23 01:44:00,146.69,146.69,146.65,146.65,81800000.0
2009-11-23 01:45:00,146.645,146.645,146.58,146.635,69200000.0
2009-11-23 01:46:00,146.635,146.635,146.49,146.52,46000000.0
2009-11-23 01:47:00,146.515,146.595,146.505,146.585,121600000.0
2009-11-23 01:48:00,146.585,146.585,146.56,146.58,90400000.0
2009-11-23 01:49:00,146.58,146.585,146.55,146.55,76300000.0
2009-11-23 01:50:00,146.55,146.555,146.55,146.55,41600000.0
2009-11-23 01:51:00,146.57,146.625,146.57,146.625,104400000.0
2009-11-23 01:52:00,146.625,146.63,146.59,146.61,78900000.0
2009-11-23 01:53:00,146.61,146.615,146.605,146.615,64800000.0
2009-11-23 01:54:00,146.615,146.645,146.6,146.63,72000000.0
2009-11-23 01:55:00,146.63,146.635,146.62,146.63,48900000.0
2009-11-23 01:56:00,146.63,146.67,146.63,146.665,28200000.0
2009-11-23 01:57:00,146.66,146.68,146.635,146.64,84900000.0
2009-11-23 01:58:00,146.635,146.655,146.625,146.655,127000000.0
2009-11-23 01:59:00,146.655,146.655,146.635,146.64,41100000.0
2009-11-23 02:00:00,146.635,146.77,146.635,146.735,195200000.0
2009-11-23 02:01:00,146.735,146.755,146.73,146.745,96800000.0
2009-11-23 02:02:00,146.745,146.765,146.735,146.765,49000000.0
2009-11-23 02:03:00,146.765,146.805,146.745,146.8,126600000.0
2009-11-23 02:04:00,146.8,146.865,146.795,146.865,191600000.0
2009-11-23 02:05:00,146.865,146.875,146.845,146.855,58400000.0
2009-11-23 02:06:00,146.855,146.855,146.82,146.825,51200000.0
2009-11-23 02:07:00,146.83,147.055,146.83,147.055,224900000.0
2009-11-23 02:08:00,147.045,147.065,146.915,146.955,132400000.0
2009-11-23 02:09:00,146.955,146.99,146.925,146.965,239600000.0
2009-11-23 02:10:00,146.96,146.975,146.94,146.975,145900000.0
2009-11-23 02:11:00,146.975,146.975,146.935,146.945,121200000.0
2009-11-23 02:12:00,146.955,147.005,146.945,146.995,208900000.0
2009-11-23 02:13:00,146.995,146.995,146.96,146.96,131600000.0
2009-11-23 02:14:00,146.955,146.965,146.925,146.925,101800000.0
2009-11-23 02:15:00,146.925,146.925,146.865,146.865,111600000.0
2009-11-23 02:16:00,146.865,146.885,146.855,146.86,135200000.0
2009-11-23 02:17:00,146.86,146.93,146.835,146.915,149600000.0
2009-11-23 02:18:00,146.905,146.935,146.905,146.915,113100000.0
2009-11-23 02:19:00,146.925,146.925,146.895,146.905,73900000.0
2009-11-23 02:20:00,146.905,146.92,146.885,146.91,203200000.0
2009-11-23 02:21:00,146.91,146.95,146.905,146.945,115300000.0
2009-11-23 02:22:00,146.945,146.96,146.895,146.91,113000000.0
2009-11-23 02:23:00,146.915,146.98,146.915,146.975,55200000.0
2009-11-23 02:24:00,146.98,146.99,146.975,146.975,41600000.0
2009-11-23 02:25:00,146.975,147.03,146.975,146.985,79700000.0
2009-11-23 02:26:00,146.98,146.98,146.86,146.865,69800000.0
2009-11-23 02:27:00,146.865,146.865,146.84,146.84,38700000.0
2009-11-23 02:28:00,146.85,146.85,146.82,146.83,64800000.0
2009-11-23 02:29:00,146.83,146.845,146.825,146.845,76400000.0
2009-11-23 02:30:00,146.845,146.915,146.845,146.9,69900000.0
2009-11-23 02:31:00,146.89,146.89,146.85,146.86,40800000.0
2009-11-23 02:32:00,146.855,146.865,146.855,146.865,13300000.0
2009-11-23 02:33:00,146.87,146.875,146.825,146.83,84800000.0
2009-11-23 02:34:00,146.835,146.915,146.835,146.915,118700000.0
2009-11-23 02:35:00,146.905,146.925,146.905,146.92,87700000.0
2009-11-23 02:36:00,146.915,146.94,146.88,146.9,158700000.0
2009-11-23 02:37:00,146.9,146.92,146.89,146.92,86900000.0
2009-11-23 02:38:00,146.92,146.94,146.92,146.92,40200000.0
2009-11-23 02:39:00,146.92,146.935,146.91,146.92,121500000.0
2009-11-23 02:40:00,146.92,146.935,146.92,146.925,29400000.0
2009-11-23 02:41:00,146.92,146.925,146.915,146.92,40700000.0
2009-11-23 02:42:00,146.915,146.925,146.905,146.915,51100000.0
2009-11-23 02:43:00,146.915,146.965,146.91,146.965,130200000.0
2009-11-23 02:44:00,146.945,146.955,146.925,146.935,188100000.0
2009-11-23 02:45:00,146.935,146.965,146.905,146.955,282900000.0
2009-11-23 02:46:00,146.945,147.04,146.94,146.95,262100000.0
2009-11-23 02:47:00,146.955,146.955,146.91,146.935,195000000.0
2009-11-23 02:48:00,146.935,146.97,146.935,146.965,166700000.0
2009-11-23 02:49:00,146.97,146.98,146.945,146.955,168900000.0
2009-11-23 02:50:00,146.95,146.965,146.935,146.965,129100000.0
2009-11-23 02:51:00,146.955,146.985,146.955,146.975,89000000.0
2009-11-23 02:52:00,146.975,146.995,146.965,146.975,160000000.0
2009-11-23 02:53:00,146.975,146.985,146.965,146.965,124600000.0
2009-11-23 02:54:00,146.965,146.965,146.915,146.925,106500000.0
2009-11-23 02:55:00,146.92,146.925,146.885,146.89,154700000.0
2009-11-23 02:56:00,146.89,146.91,146.88,146.895,88500000.0
2009-11-23 02:57:00,146.89,146.89,146.855,146.865,195400000.0
2009-11-23 02:58:00,146.865,146.9,146.865,146.895,62200000.0
2009-11-23 02:59:00,146.9,146.915,146.895,146.905,55100000.0
2009-11-23 03:00:00,146.905,146.94,146.9,146.94,103900000.0
2009-11-23 03:01:00,146.94,146.945,146.89,146.895,120100000.0
2009-11-23 03:02:00,146.9,146.91,146.875,146.895,129700000.0
2009-11-23 03:03:00,146.895,146.92,146.895,146.915,73200000.0
2009-11-23 03:04:00,146.915,146.99,146.915,146.99,65300000.0
2009-11-23 03:05:00,146.995,147.035,146.99,147.01,151500000.0
2009-11-23 03:06:00,147.015,147.025,146.98,146.99,128600000.0
2009-11-23 03:07:00,146.995,147.01,146.995,147.005,39300000.0
2009-11-23 03:08:00,147.005,147.01,146.98,146.98,52500000.0
2009-11-23 03:09:00,146.98,146.98,146.975,146.975,20200000.0
2009-11-23 03:10:00,146.975,146.99,146.975,146.99,31800000.0
2009-11-23 03:11:00,147.0,147.0,146.865,146.865,65600000.0
2009-11-23 03:12:00,146.855,146.89,146.81,146.815,117000000.0
2009-11-23 03:13:00,146.82,146.835,146.815,146.82,24400000.0
2009-11-23 03:14:00,146.815,146.82,146.795,146.795,25100000.0
2009-11-23 03:15:00,146.795,146.8,146.745,146.77,57300000.0
2009-11-23 03:16:00,146.77,146.795,146.765,146.785,75000000.0
2009-11-23 03:17:00,146.785,146.825,146.78,146.815,163000000.0
2009-11-23 03:18:00,146.815,146.835,146.805,146.815,60300000.0
2009-11-23 03:19:00,146.815,146.885,146.815,146.88,82000000.0
2009-11-23 03:20:00,146.875,146.955,146.875,146.95,86100000.0
2009-11-23 03:21:00,146.965,146.965,146.93,146.94,75600000.0
2009-11-23 03:22:00,146.935,146.95,146.93,146.94,49100000.0
2009-11-23 03:23:00,146.94,146.945,146.935,146.935,53900000.0
2009-11-23 03:24:00,146.935,146.95,146.935,146.935,101200000.0
2009-11-23 03:25:00,146.935,146.935,146.9,146.905,81300000.0
2009-11-23 03:26:00,146.905,146.925,146.895,146.925,76400000.0
2009-11-23 03:27:00,146.925,146.94,146.925,146.935,113000000.0
2009-11-23 03:28:00,146.935,146.965,146.935,146.945,51300000.0
2009-11-23 03:29:00,146.945,146.955,146.93,146.93,77100000.0
2009-11-23 03:30:00,146.93,146.93,146.925,146.925,66000000.0
2009-11-23 03:31:00,146.93,146.935,146.93,146.935,5800000.0
2009-11-23 03:32:00,146.93,146.93,146.905,146.915,56400000.0
2009-11-23 03:33:00,146.91,146.92,146.88,146.88,78700000.0
2009-11-23 03:34:00,146.88,146.885,146.835,146.84,38200000.0
2009-11-23 03:35:00,146.81,146.85,146.805,146.85,70800000.0
2009-11-23 03:36:00,146.85,146.895,146.815,146.86,139400000.0
2009-11-23 03:37:00,146.865,146.91,146.835,146.885,140200000.0
2009-11-23 03:38:00,146.885,146.92,146.87,146.92,123100000.0
2009-11-23 03:39:00,146.92,146.94,146.915,146.935,71400000.0
2009-11-23 03:40:00,146.935,146.95,146.93,146.93,105500000.0
2009-11-23 03:41:00,146.93,146.94,146.915,146.915,56300000.0
2009-11-23 03:42:00,146.915,146.925,146.915,146.92,52100000.0
2009-11-23 03:43:00,146.925,146.925,146.905,146.905,42800000.0
2009-11-23 03:44:00,146.91,146.915,146.85,146.85,89100000.0
2009-11-23 03:45:00,146.85,146.89,146.85,146.86,64800000.0
2009-11-23 03:46:00,146.855,146.865,146.81,146.845,166000000.0
2009-11-23 03:47:00,146.845,146.87,146.84,146.865,124500000.0
2009-11-23 03:48:00,146.865,146.865,146.785,146.785,181100000.0
2009-11-23 03:49:00,146.785,146.835,146.785,146.795,157200000.0
2009-11-23 03:50:00,146.795,146.825,146.785,146.8,112800000.0
2009-11-23 03:51:00,146.81,146.815,146.805,146.815,23000000.0
2009-11-23 03:52:00,146.815,146.82,146.805,146.82,45000000.0
2009-11-23 03:53:00,146.82,146.82,146.795,146.795,35600000.0
2009-11-23 03:54:00,146.795,146.805,146.785,146.805,146100000.0
2009-11-23 03:55:00,146.805,146.815,146.805,146.805,27600000.0
2009-11-23 03:56:00,146.8,146.86,146.8,146.855,86700000.0
2009-11-23 03:57:00,146.855,146.865,146.835,146.835,103400000.0
2009-11-23 03:58:00,146.835,146.845,146.815,146.84,79100000.0
2009-11-23 03:59:00,146.84,146.85,146.83,146.85,28000000.0
2009-11-23 04:00:00,146.855,146.87,146.845,146.87,69200000.0
2009-11-23 04:01:00,146.87,146.88,146.865,146.865,57600000.0
2009-11-23 04:02:00,146.865,146.865,146.815,146.815,105200000.0
2009-11-23 04:03:00,146.815,146.83,146.81,146.81,92400000.0
2009-11-23 04:04:00,146.805,146.82,146.79,146.795,100100000.0
2009-11-23 04:05:00,146.795,146.83,146.79,146.82,106800000.0
2009-11-23 04:06:00,146.82,146.875,146.815,146.87,105900000.0
2009-11-23 04:07:00,146.86,146.88,146.855,146.865,101900000.0
2009-11-23 04:08:00,146.855,146.87,146.835,146.845,64300000.0
2009-11-23 04:09:00,146.84,146.85,146.815,146.83,171200000.0
2009-11-23 04:10:00,146.825,146.84,146.82,146.82,92900000.0
2009-11-23 04:11:00,146.815,146.825,146.775,146.8,119000000.0
2009-11-23 04:12:00,146.805,146.83,146.795,146.805,97000000.0
2009-11-23 04:13:00,146.81,146.81,146.78,146.78,46200000.0
2009-11-23 04:14:00,146.78,146.79,146.765,146.785,66200000.0
2009-11-23 04:15:00,146.785,146.83,146.78,146.81,102700000.0
2009-11-23 04:16:00,146.81,146.825,146.81,146.825,70100000.0
2009-11-23 04:17:00,146.825,146.855,146.825,146.845,39600000.0
2009-11-23 04:18:00,146.845,146.85,146.835,146.845,40000000.0
2009-11-23 04:19:00,146.845,146.86,146.835,146.84,48400000.0
2009-11-23 04:20:00,146.84,146.865,146.835,146.865,51200000.0
2009-11-23 04:21:00,146.86,146.89,146.85,146.89,76600000.0
2009-11-23 04:22:00,146.89,146.915,146.89,146.915,51300000.0
2009-11-23 04:23:00,146.915,146.93,146.895,146.905,125900000.0
2009-11-23 04:24:00,146.91,146.925,146.9,146.905,92300000.0
2009-11-23 04:25:00,146.9,146.95,146.9,146.94,82600000.0
2009-11-23 04:26:00,146.935,146.95,146.91,146.925,179700000.0
2009-11-23 04:27:00,146.93,146.935,146.92,146.92,142600000.0
2009-11-23 04:28:00,146.925,146.94,146.92,146.94,110400000.0
2009-11-23 04:29:00,146.935,146.935,146.92,146.925,36600000.0
2009-11-23 04:30:00,146.925,146.955,146.92,146.945,166100000.0
2009-11-23 04:31:00,146.94,146.945,146.92,146.92,101700000.0
2009-11-23 04:32:00,146.92,146.92,146.89,146.905,115000000.0
2009-11-23 04:33:00,146.91,146.915,146.895,146.895,37000000.0
2009-11-23 04:34:00,146.895,146.895,146.875,146.875,62600000.0
2009-11-23 04:35:00,146.865,146.905,146.865,146.905,92400000.0
2009-11-23 04:36:00,146.905,146.905,146.865,146.875,60800000.0
2009-11-23 04:37:00,146.875,146.885,146.875,146.875,88800000.0
2009-11-23 04:38:00,146.875,146.875,146.865,146.875,59200000.0
2009-11-23 04:39:00,146.865,146.865,146.805,146.805,94600000.0
2009-11-23 04:40:00,146.805,146.865,146.795,146.865,109600000.0
2009-11-23 04:41:00,146.86,146.88,146.845,146.88,45200000.0
2009-11-23 04:42:00,146.88,146.88,146.855,146.855,66400000.0
2009-11-23 04:43:00,146.86,146.885,146.86,146.875,90000000.0
2009-11-23 04:44:00,146.87,146.87,146.805,146.835,100800000.0
2009-11-23 04:45:00,146.84,146.885,146.84,146.875,80400000.0
2009-11-23 04:46:00,146.875,146.875,146.865,146.87,41800000.0
2009-11-23 04:47:00,146.87,146.885,146.87,146.875,14400000.0
2009-11-23 04:48:00,146.875,146.955,146.875,146.93,146500000.0
2009-11-23 04:49:00,146.94,146.94,146.91,146.91,79200000.0
2009-11-23 04:50:00,146.91,146.955,146.905,146.925,98800000.0
2009-11-23 04:51:00,146.935,146.945,146.925,146.945,41500000.0
2009-11-23 04:52:00,146.945,146.945,146.9,146.905,51000000.0
2009-11-23 04:53:00,146.905,146.935,146.89,146.93,94600000.0
2009-11-23 04:54:00,146.925,146.925,146.89,146.9,46800000.0
2009-11-23 04:55:00,146.9,146.9,146.865,146.88,40200000.0
2009-11-23 04:56:00,146.88,146.89,146.88,146.88,10000000.0
2009-11-23 04:57:00,146.88,146.89,146.86,146.885,33200000.0
2009-11-23 04:58:00,146.89,146.92,146.885,146.905,133100000.0
2009-11-23 04:59:00,146.905,146.91,146.88,146.91,71800000.0
2009-11-23 05:00:00,146.91,146.94,146.91,146.92,119100000.0
2009-11-23 05:01:00,146.92,146.945,146.9,146.945,143200000.0
2009-11-23 05:02:00,146.945,146.95,146.94,146.94,17600000.0
2009-11-23 05:03:00,146.94,146.94,146.925,146.925,13400000.0
2009-11-23 05:04:00,146.92,146.925,146.885,146.89,67400000.0
2009-11-23 05:05:00,146.89,146.89,146.875,146.88,17800000.0
2009-11-23 05:06:00,146.875,146.905,146.86,146.905,52600000.0
2009-11-23 05:07:00,146.905,146.91,146.895,146.91,24000000.0
2009-11-23 05:08:00,146.905,146.93,146.86,146.875,111600000.0
2009-11-23 05:09:00,146.875,146.895,146.87,146.89,37600000.0
2009-11-23 05:10:00,146.89,146.91,146.89,146.9,72600000.0
2009-11-23 05:11:00,146.9,146.9,146.895,146.895,40200000.0
2009-11-23 05:12:00,146.895,146.895,146.86,146.86,57300000.0
2009-11-23 05:13:00,146.86,146.865,146.835,146.835,83400000.0
2009-11-23 05:14:00,146.835,146.84,146.835,146.835,22200000.0
2009-11-23 05:15:00,146.835,146.835,146.825,146.825,28100000.0
2009-11-23 05:16:00,146.825,146.84,146.805,146.81,24200000.0
2009-11-23 05:17:00,146.81,146.82,146.81,146.82,48400000.0
2009-11-23 05:18:00,146.83,146.855,146.815,146.845,74800000.0
2009-11-23 05:19:00,146.84,146.845,146.835,146.835,13200000.0
2009-11-23 05:20:00,146.835,146.84,146.835,146.835,11200000.0
2009-11-23 05:21:00,146.835,146.845,146.83,146.845,24800000.0
2009-11-23 05:22:00,146.845,146.86,146.82,146.825,65200000.0
2009-11-23 05:23:00,146.84,146.88,146.83,146.865,42200000.0
2009-11-23 05:24:00,146.865,146.87,146.86,146.865,21800000.0
2009-11-23 05:25:00,146.865,146.865,146.805,146.84,90600000.0
2009-11-23 05:26:00,146.84,146.86,146.825,146.825,81700000.0
2009-11-23 05:27:00,146.835,146.85,146.82,146.83,30200000.0
2009-11-23 05:28:00,146.83,146.845,146.825,146.84,25000000.0
2009-11-23 05:29:00,146.84,146.845,146.825,146.83,42300000.0
2009-11-23 05:30:00,146.83,146.87,146.83,146.865,78800000.0
2009-11-23 05:31:00,146.865,146.89,146.865,146.89,100800000.0
2009-11-23 05:32:00,146.895,146.895,146.865,146.875,57200000.0
2009-11-23 05:33:00,146.875,146.905,146.865,146.88,37800000.0
2009-11-23 05:34:00,146.89,146.9,146.89,146.89,31600000.0
2009-11-23 05:35:00,146.89,146.93,146.885,146.92,62400000.0
2009-11-23 05:36:00,146.92,146.92,146.885,146.885,91900000.0
2009-11-23 05:37:00,146.885,146.885,146.885,146.885,105700000.0
2009-11-23 05:38:00,146.885,146.89,146.885,146.89,42100000.0
2009-11-23 05:39:00,146.885,146.885,146.86,146.87,45000000.0
2009-11-23 05:40:00,146.865,146.87,146.845,146.85,260800000.0
2009-11-23 05:41:00,146.85,146.85,146.84,146.845,55000000.0
2009-11-23 05:42:00,146.796,146.825,146.79,146.799,87900000.0
2009-11-23 05:43:00,146.85,146.855,146.85,146.855,8000000.0
2009-11-23 05:44:00,146.865,146.88,146.865,146.865,28200000.0
2009-11-23 05:45:00,146.875,146.88,146.87,146.875,22600000.0
2009-11-23 05:46:00,146.87,146.88,146.87,146.88,41000000.0
2009-11-23 05:47:00,146.88,146.9,146.875,146.88,36200000.0
2009-11-23 05:48:00,146.875,146.875,146.875,146.875,1600000.0
2009-11-23 05:49:00,146.875,146.875,146.87,146.87,4800000.0
2009-11-23 05:50:00,146.87,146.875,146.855,146.865,37200000.0
2009-11-23 05:51:00,146.855,146.88,146.855,146.87,50000000.0
2009-11-23 05:52:00,146.87,146.89,146.87,146.88,38200000.0
2009-11-23 05:53:00,146.885,146.9,146.885,146.9,57600000.0
2009-11-23 05:54:00,146.9,146.9,146.89,146.895,44800000.0
2009-11-23 05:55:00,146.895,146.945,146.895,146.945,108400000.0
2009-11-23 05:56:00,146.955,146.99,146.945,146.965,203900000.0
2009-11-23 05:57:00,146.965,146.975,146.935,146.955,93400000.0
2009-11-23 05:58:00,146.95,146.96,146.93,146.935,56200000.0
2009-11-23 05:59:00,146.935,146.945,146.915,146.94,169300000.0
2009-11-23 06:00:00,146.945,146.97,146.915,146.915,103900000.0
2009-11-23 06:01:00,146.915,146.925,146.91,146.915,35000000.0
2009-11-23 06:02:00,146.915,146.935,146.895,146.935,46600000.0
2009-11-23 06:03:00,146.935,146.945,146.91,146.915,62200000.0
2009-11-23 06:04:00,146.915,146.955,146.915,146.925,108600000.0
2009-11-23 06:05:00,146.925,146.925,146.905,146.905,77100000.0
2009-11-23 06:06:00,146.905,146.91,146.89,146.895,50900000.0
2009-11-23 06:07:00,146.895,146.905,146.895,146.9,9600000.0
2009-11-23 06:08:00,146.905,146.905,146.885,146.895,46600000.0
2009-11-23 06:09:00,146.89,146.895,146.885,146.89,15600000.0
2009-11-23 06:10:00,146.89,146.895,146.885,146.89,42600000.0
2009-11-23 06:11:00,146.89,146.895,146.89,146.895,62000000.0
2009-11-23 06:12:00,146.895,146.9,146.89,146.89,23100000.0
2009-11-23 06:13:00,146.89,146.9,146.885,146.885,55700000.0
2009-11-23 06:14:00,146.885,146.89,146.88,146.885,33600000.0
2009-11-23 06:15:00,146.875,146.96,146.875,146.94,48200000.0
2009-11-23 06:16:00,146.935,146.935,146.93,146.93,20300000.0
2009-11-23 06:17:00,146.93,146.93,146.89,146.9,67800000.0
2009-11-23 06:18:00,146.905,146.905,146.895,146.9,20600000.0
2009-11-23 06:19:00,146.905,146.915,146.885,146.895,97300000.0
2009-11-23 06:20:00,146.89,146.9,146.885,146.895,30400000.0
2009-11-23 06:21:00,146.9,146.945,146.9,146.945,67000000.0
2009-11-23 06:22:00,146.945,146.965,146.895,146.895,88200000.0
2009-11-23 06:23:00,146.89,146.9,146.875,146.885,77000000.0
2009-11-23 06:24:00,146.885,146.905,146.885,146.895,76200000.0
2009-11-23 06:25:00,146.89,146.9,146.89,146.895,91200000.0
2009-11-23 06:26:00,146.9,146.955,146.9,146.925,98300000.0
2009-11-23 06:27:00,146.925,146.935,146.925,146.935,22000000.0
2009-11-23 06:28:00,146.93,146.945,146.925,146.945,64600000.0
2009-11-23 06:29:00,146.945,146.975,146.945,146.96,25800000.0
2009-11-23 06:30:00,146.96,146.96,146.955,146.955,16000000.0
2009-11-23 06:31:00,146.955,146.995,146.95,146.955,79900000.0
2009-11-23 06:32:00,146.955,146.965,146.955,146.965,16800000.0
2009-11-23 06:33:00,146.965,146.965,146.955,146.96,30400000.0
2009-11-23 06:34:00,146.96,146.96,146.935,146.94,71800000.0
2009-11-23 06:35:00,146.94,146.95,146.935,146.94,46200000.0
2009-11-23 06:36:00,146.945,146.95,146.935,146.945,72100000.0
2009-11-23 06:37:00,146.945,146.955,146.94,146.955,58200000.0
2009-11-23 06:38:00,146.955,146.96,146.935,146.935,55600000.0
2009-11-23 06:39:00,146.945,146.965,146.94,146.95,65600000.0
2009-11-23 06:40:00,146.945,146.965,146.945,146.955,74800000.0
2009-11-23 06:41:00,146.96,146.98,146.955,146.97,52200000.0
2009-11-23 06:42:00,146.98,146.985,146.945,146.955,69800000.0
2009-11-23 06:43:00,146.965,146.975,146.935,146.935,79800000.0
2009-11-23 06:44:00,146.94,146.94,146.92,146.925,36600000.0
2009-11-23 06:45:00,146.92,146.93,146.92,146.93,42600000.0
2009-11-23 06:46:00,146.935,146.935,146.905,146.915,63000000.0
2009-11-23 06:47:00,146.915,146.935,146.915,146.925,162600000.0
2009-11-23 06:48:00,146.915,146.945,146.915,146.92,103000000.0
2009-11-23 06:49:00,146.925,146.93,146.905,146.915,82400000.0
2009-11-23 06:50:00,146.92,146.93,146.905,146.93,30800000.0
2009-11-23 06:51:00,146.935,146.94,146.925,146.925,30000000.0
2009-11-23 06:52:00,146.92,146.935,146.92,146.935,17400000.0
2009-11-23 06:53:00,146.94,146.95,146.94,146.95,45800000.0
2009-11-23 06:54:00,146.95,146.95,146.915,146.92,40000000.0
2009-11-23 06:55:00,146.92,146.925,146.92,146.92,16800000.0
2009-11-23 06:56:00,146.925,146.93,146.915,146.93,54100000.0
2009-11-23 06:57:00,146.935,146.935,146.915,146.915,64900000.0
2009-11-23 06:58:00,146.91,146.925,146.895,146.915,36800000.0
2009-11-23 06:59:00,146.915,146.945,146.915,146.935,56400000.0
2009-11-23 07:00:00,146.935,146.95,146.93,146.94,25400000.0
2009-11-23 07:01:00,146.94,146.94,146.925,146.93,56900000.0
2009-11-23 07:02:00,146.925,146.945,146.925,146.935,57400000.0
2009-11-23 07:03:00,146.93,146.935,146.93,146.935,6400000.0
2009-11-23 07:04:00,146.935,146.935,146.935,146.935,36800000.0
2009-11-23 07:05:00,146.935,146.955,146.935,146.955,37700000.0
2009-11-23 07:06:00,146.955,146.955,146.945,146.955,18400000.0
2009-11-23 07:07:00,146.945,146.945,146.87,146.875,67300000.0
2009-11-23 07:08:00,146.875,146.895,146.875,146.89,48800000.0
2009-11-23 07:09:00,146.885,146.91,146.885,146.905,62600000.0
2009-11-23 07:10:00,146.9,146.93,146.895,146.925,54400000.0
2009-11-23 07:11:00,146.925,146.935,146.915,146.935,45200000.0
2009-11-23 07:12:00,146.95,146.95,146.94,146.94,14400000.0
2009-11-23 07:13:00,146.94,146.945,146.94,146.945,70800000.0
2009-11-23 07:14:00,146.945,146.945,146.92,146.92,24800000.0
2009-11-23 07:15:00,146.92,146.92,146.905,146.92,33800000.0
2009-11-23 07:16:00,146.92,146.93,146.88,146.89,127700000.0
2009-11-23 07:17:00,146.89,146.915,146.89,146.905,94800000.0
2009-11-23 07:18:00,146.905,146.905,146.885,146.885,93900000.0
2009-11-23 07:19:00,146.885,146.89,146.845,146.845,94000000.0
2009-11-23 07:20:00,146.845,146.89,146.84,146.89,93400000.0
2009-11-23 07:21:00,146.885,146.885,146.855,146.855,133600000.0
2009-11-23 07:22:00,146.85,146.865,146.845,146.855,94700000.0
2009-11-23 07:23:00,146.86,146.885,146.855,146.875,80000000.0
2009-11-23 07:24:00,146.875,146.89,146.875,146.885,63200000.0
2009-11-23 07:25:00,146.885,146.89,146.875,146.885,27400000.0
2009-11-23 07:26:00,146.885,146.885,146.845,146.855,106000000.0
2009-11-23 07:27:00,146.855,146.88,146.835,146.88,91200000.0
2009-11-23 07:28:00,146.875,146.875,146.86,146.86,57700000.0
2009-11-23 07:29:00,146.865,146.89,146.865,146.875,24600000.0
2009-11-23 07:30:00,146.875,146.875,146.855,146.865,35200000.0
2009-11-23 07:31:00,146.86,146.875,146.86,146.865,12800000.0
2009-11-23 07:32:00,146.875,146.885,146.875,146.885,16000000.0
2009-11-23 07:33:00,146.885,146.885,146.875,146.88,16800000.0
2009-11-23 07:34:00,146.885,146.885,146.875,146.885,29600000.0
2009-11-23 07:35:00,146.885,146.91,146.86,146.895,117200000.0
2009-11-23 07:36:00,146.895,146.925,146.895,146.915,77700000.0
2009-11-23 07:37:00,146.915,146.92,146.905,146.915,101700000.0
2009-11-23 07:38:00,146.915,146.915,146.895,146.9,48800000.0
2009-11-23 07:39:00,146.905,146.92,146.905,146.905,61200000.0
2009-11-23 07:40:00,146.905,146.925,146.905,146.925,17600000.0
2009-11-23 07:41:00,146.935,146.935,146.905,146.915,97500000.0
2009-11-23 07:42:00,146.915,146.945,146.91,146.93,130100000.0
2009-11-23 07:43:00,146.935,146.935,146.875,146.895,93800000.0
2009-11-23 07:44:00,146.9,146.915,146.895,146.915,79800000.0
2009-11-23 07:45:00,146.915,146.915,146.915,146.915,19200000.0
2009-11-23 07:46:00,146.915,146.915,146.905,146.905,32400000.0
2009-11-23 07:47:00,146.876,146.881,146.837,146.848,216400000.0
2009-11-23 07:48:00,146.905,146.925,146.905,146.915,38400000.0
2009-11-23 07:49:00,146.915,146.925,146.915,146.925,35200000.0
2009-11-23 07:50:00,146.925,146.935,146.915,146.915,47200000.0
2009-11-23 07:51:00,146.915,146.915,146.915,146.915,38400000.0
2009-11-23 07:52:00,146.91,146.915,146.91,146.91,46400000.0
2009-11-23 07:53:00,146.91,146.915,146.91,146.91,17600000.0
2009-11-23 07:54:00,146.91,146.91,146.895,146.895,20200000.0
2009-11-23 07:55:00,146.895,146.895,146.885,146.895,32000000.0
2009-11-23 07:56:00,146.895,146.895,146.875,146.885,31200000.0
2009-11-23 07:57:00,146.885,146.92,146.885,146.92,101600000.0
2009-11-23 07:58:00,146.92,146.945,146.92,146.935,48800000.0
2009-11-23 07:59:00,146.935,146.97,146.935,146.945,134900000.0
2009-11-23 08:00:00,146.945,146.96,146.945,146.955,45400000.0
2009-11-23 08:01:00,146.955,146.955,146.895,146.905,178000000.0
2009-11-23 08:02:00,146.905,146.94,146.905,146.935,149900000.0
2009-11-23 08:03:00,146.935,146.95,146.92,146.93,113400000.0
2009-11-23 08:04:00,146.93,146.94,146.91,146.92,116800000.0
2009-11-23 08:05:00,146.92,146.94,146.92,146.93,65400000.0
2009-11-23 08:06:00,146.93,146.93,146.91,146.925,64200000.0
2009-11-23 08:07:00,146.915,146.925,146.905,146.905,83600000.0
2009-11-23 08:08:00,146.915,146.93,146.89,146.925,137700000.0
2009-11-23 08:09:00,146.925,146.93,146.91,146.915,57000000.0
2009-11-23 08:10:00,146.92,146.955,146.915,146.94,67000000.0
2009-11-23 08:11:00,146.945,146.97,146.945,146.97,80900000.0
2009-11-23 08:12:00,146.97,147.005,146.97,146.98,63600000.0
2009-11-23 08:13:00,146.98,146.98,146.975,146.975,29600000.0
2009-11-23 08:14:00,146.975,146.98,146.955,146.955,36400000.0
2009-11-23 08:15:00,146.95,146.95,146.925,146.93,50000000.0
2009-11-23 08:16:00,146.925,146.93,146.915,146.915,69700000.0
2009-11-23 08:17:00,146.925,146.935,146.905,146.935,63100000.0
2009-11-23 08:18:00,146.93,146.96,146.93,146.96,62800000.0
2009-11-23 08:19:00,146.96,146.975,146.955,146.965,48000000.0
2009-11-23 08:20:00,146.965,146.975,146.965,146.965,50000000.0
2009-11-23 08:21:00,146.975,146.995,146.975,146.985,86900000.0
2009-11-23 08:22:00,146.985,146.995,146.985,146.995,50400000.0
2009-11-23 08:23:00,146.995,146.995,146.975,146.975,46200000.0
2009-11-23 08:24:00,146.975,146.99,146.975,146.985,46400000.0
2009-11-23 08:25:00,146.985,146.99,146.975,146.985,57600000.0
2009-11-23 08:26:00,146.99,147.01,146.99,146.995,115600000.0
2009-11-23 08:27:00,146.995,147.0,146.975,146.975,103400000.0
2009-11-23 08:28:00,146.975,146.975,146.975,146.975,32000000.0
2009-11-23 08:29:00,146.975,146.975,146.955,146.955,46100000.0
2009-11-23 08:30:00,146.965,146.97,146.94,146.955,72200000.0
2009-11-23 08:31:00,146.955,146.99,146.955,146.99,54900000.0
2009-11-23 08:32:00,146.985,146.985,146.97,146.975,100000000.0
2009-11-23 08:33:00,146.975,146.995,146.975,146.975,32000000.0
2009-11-23 08:34:00,146.975,146.975,146.97,146.975,15200000.0
2009-11-23 08:35:00,146.975,146.975,146.96,146.965,80000000.0
2009-11-23 08:36:00,146.97,146.97,146.915,146.925,118200000.0
2009-11-23 08:37:00,146.925,146.945,146.92,146.93,75500000.0
2009-11-23 08:38:00,146.925,146.93,146.865,146.865,125800000.0
2009-11-23 08:39:00,146.865,146.875,146.86,146.86,36400000.0
2009-11-23 08:40:00,146.865,146.865,146.85,146.855,31200000.0
2009-11-23 08:41:00,146.85,146.885,146.85,146.875,64200000.0
2009-11-23 08:42:00,146.875,146.875,146.865,146.87,36900000.0
2009-11-23 08:43:00,146.87,146.87,146.84,146.865,85900000.0
2009-11-23 08:44:00,146.865,146.885,146.86,146.86,92500000.0
2009-11-23 08:45:00,146.86,146.86,146.84,146.845,137300000.0
2009-11-23 08:46:00,146.85,146.855,146.835,146.85,100000000.0
2009-11-23 08:47:00,146.855,146.855,146.85,146.855,30100000.0
2009-11-23 08:48:00,146.85,146.87,146.845,146.855,66000000.0
2009-11-23 08:49:00,146.86,146.88,146.855,146.88,32800000.0
2009-11-23 08:50:00,146.875,146.89,146.875,146.88,42100000.0
2009-11-23 08:51:00,146.885,146.885,146.885,146.885,48000000.0
2009-11-23 08:52:00,146.885,146.92,146.88,146.885,70200000.0
2009-11-23 08:53:00,146.885,146.895,146.855,146.865,48800000.0
2009-11-23 08:54:00,146.865,146.865,146.825,146.83,75600000.0
2009-11-23 08:55:00,146.825,146.825,146.815,146.825,120000000.0
2009-11-23 08:56:00,146.825,146.84,146.815,146.84,67800000.0
2009-11-23 08:57:00,146.845,146.85,146.835,146.85,88000000.0
2009-11-23 08:58:00,146.85,146.85,146.835,146.84,64000000.0
2009-11-23 08:59:00,146.845,146.86,146.845,146.855,58000000.0
2009-11-23 09:00:00,146.855,146.895,146.855,146.86,149600000.0
2009-11-23 09:01:00,146.87,146.985,146.87,146.98,213000000.0
2009-11-23 09:02:00,146.975,147.015,146.97,146.975,320800000.0
2009-11-23 09:03:00,146.975,146.975,146.78,146.78,201800000.0
2009-11-23 09:04:00,146.765,146.855,146.76,146.835,244900000.0
2009-11-23 09:05:00,146.835,146.85,146.825,146.83,150900000.0
2009-11-23 09:06:00,146.83,146.855,146.81,146.83,158400000.0
2009-11-23 09:07:00,146.83,146.88,146.83,146.87,126900000.0
2009-11-23 09:08:00,146.865,146.87,146.845,146.865,191600000.0
2009-11-23 09:09:00,146.865,146.865,146.81,146.855,148800000.0
2009-11-23 09:10:00,146.865,146.88,146.79,146.805,297200000.0
2009-11-23 09:11:00,146.805,146.82,146.66,146.735,254700000.0
2009-11-23 09:12:00,146.735,146.76,146.705,146.745,234100000.0
2009-11-23 09:13:00,146.75,146.755,146.69,146.715,248800000.0
2009-11-23 09:14:00,146.715,146.73,146.68,146.695,144500000.0
2009-11-23 09:15:00,146.69,146.735,146.685,146.695,247900000.0
2009-11-23 09:16:00,146.695,146.72,146.695,146.71,177600000.0
2009-11-23 09:17:00,146.71,146.73,146.695,146.725,158300000.0
2009-11-23 09:18:00,146.725,146.82,146.715,146.81,182000000.0
2009-11-23 09:19:00,146.82,146.825,146.78,146.825,208600000.0
2009-11-23 09:20:00,146.825,146.825,146.765,146.785,157100000.0
2009-11-23 09:21:00,146.785,146.82,146.74,146.815,296000000.0
2009-11-23 09:22:00,146.815,146.835,146.8,146.81,178300000.0
2009-11-23 09:23:00,146.81,146.815,146.775,146.775,119500000.0
2009-11-23 09:24:00,146.775,146.775,146.75,146.775,94000000.0
2009-11-23 09:25:00,146.775,146.775,146.735,146.745,197500000.0
2009-11-23 09:26:00,146.745,146.745,146.705,146.715,101100000.0
2009-11-23 09:27:00,146.715,146.755,146.69,146.755,194900000.0
2009-11-23 09:28:00,146.755,146.775,146.755,146.76,147400000.0
2009-11-23 09:29:00,146.76,146.845,146.755,146.825,179400000.0
2009-11-23 09:30:00,146.84,146.86,146.825,146.85,233800000.0
2009-11-23 09:31:00,146.85,146.86,146.825,146.855,181500000.0
2009-11-23 09:32:00,146.855,146.87,146.845,146.87,91600000.0
2009-11-23 09:33:00,146.88,146.88,146.865,146.87,148400000.0
2009-11-23 09:34:00,146.875,146.875,146.85,146.86,158500000.0
2009-11-23 09:35:00,146.86,146.89,146.855,146.865,169300000.0
2009-11-23 09:36:00,146.865,146.87,146.825,146.855,129200000.0
2009-11-23 09:37:00,146.865,146.9,146.865,146.89,313000000.0
2009-11-23 09:38:00,146.89,146.91,146.875,146.885,163800000.0
2009-11-23 09:39:00,146.89,146.9,146.875,146.895,113800000.0
2009-11-23 09:40:00,146.9,146.91,146.88,146.885,91600000.0
2009-11-23 09:41:00,146.885,146.9,146.88,146.885,92800000.0
2009-11-23 09:42:00,146.885,146.9,146.855,146.855,157300000.0
2009-11-23 09:43:00,146.85,146.88,146.845,146.87,218800000.0
2009-11-23 09:44:00,146.865,146.89,146.84,146.845,175400000.0
2009-11-23 09:45:00,146.845,146.865,146.845,146.855,150200000.0
2009-11-23 09:46:00,146.855,146.87,146.85,146.86,63300000.0
2009-11-23 09:47:00,146.86,146.86,146.82,146.83,75900000.0
2009-11-23 09:48:00,146.83,146.84,146.81,146.82,294300000.0
2009-11-23 09:49:00,146.825,146.845,146.82,146.835,182700000.0
2009-11-23 09:50:00,146.835,146.84,146.825,146.835,193800000.0
2009-11-23 09:51:00,146.83,146.885,146.83,146.88,127000000.0
2009-11-23 09:52:00,146.88,146.885,146.86,146.885,171700000.0
2009-11-23 09:53:00,146.885,146.935,146.875,146.93,162400000.0
2009-11-23 09:54:00,146.93,146.935,146.91,146.91,95800000.0
2009-11-23 09:55:00,146.92,146.92,146.895,146.905,125200000.0
2009-11-23 09:56:00,146.905,146.92,146.895,146.91,139300000.0
2009-11-23 09:57:00,146.92,146.92,146.905,146.92,61400000.0
2009-11-23 09:58:00,146.92,146.92,146.89,146.89,74100000.0
2009-11-23 09:59:00,146.89,146.905,146.875,146.9,164800000.0
2009-11-23 10:00:00,146.905,146.925,146.875,146.925,148300000.0
2009-11-23 10:01:00,146.925,147.05,146.925,147.045,213100000.0
2009-11-23 10:02:00,147.045,147.045,146.985,146.995,271700000.0
2009-11-23 10:03:00,146.995,147.055,146.985,147.045,179500000.0
2009-11-23 10:04:00,147.045,147.065,147.035,147.05,91400000.0
2009-11-23 10:05:00,147.06,147.13,147.055,147.125,240100000.0
2009-11-23 10:06:00,147.13,147.24,147.13,147.205,256300000.0
2009-11-23 10:07:00,147.165,147.295,147.165,147.255,237900000.0
2009-11-23 10:08:00,147.255,147.31,147.235,147.28,240100000.0
2009-11-23 10:09:00,147.275,147.34,147.265,147.275,192200000.0
2009-11-23 10:10:00,147.275,147.28,147.255,147.265,198200000.0
2009-11-23 10:11:00,147.265,147.305,147.24,147.295,284500000.0
2009-11-23 10:12:00,147.29,147.29,147.23,147.255,220500000.0
2009-11-23 10:13:00,147.255,147.26,147.21,147.225,147900000.0
2009-11-23 10:14:00,147.225,147.255,147.165,147.165,209800000.0
2009-11-23 10:15:00,147.16,147.185,147.14,147.175,98500000.0
2009-11-23 10:16:00,147.17,147.18,147.145,147.165,139400000.0
2009-11-23 10:17:00,147.165,147.19,147.165,147.19,112800000.0
2009-11-23 10:18:00,147.185,147.295,147.165,147.29,201500000.0
2009-11-23 10:19:00,147.295,147.3,147.265,147.285,197400000.0
2009-11-23 10:20:00,147.285,147.325,147.285,147.315,87300000.0
2009-11-23 10:21:00,147.32,147.325,147.295,147.305,145800000.0
2009-11-23 10:22:00,147.305,147.345,147.305,147.345,160400000.0
2009-11-23 10:23:00,147.335,147.475,147.335,147.45,232500000.0
2009-11-23 10:24:00,147.45,147.48,147.445,147.475,134200000.0
2009-11-23 10:25:00,147.475,147.475,147.435,147.435,217300000.0
2009-11-23 10:26:00,147.44,147.5,147.435,147.48,250200000.0
2009-11-23 10:27:00,147.475,147.495,147.46,147.485,226700000.0
2009-11-23 10:28:00,147.485,147.505,147.465,147.485,216700000.0
2009-11-23 10:29:00,147.495,147.565,147.495,147.56,200200000.0
2009-11-23 10:30:00,147.56,147.635,147.555,147.605,228700000.0
2009-11-23 10:31:00,147.595,147.605,147.565,147.585,184900000.0
2009-11-23 10:32:00,147.585,147.655,147.56,147.635,184400000.0
2009-11-23 10:33:00,147.635,147.665,147.615,147.645,158200000.0
2009-11-23 10:34:00,147.64,147.665,147.56,147.605,186900000.0
2009-11-23 10:35:00,147.605,147.655,147.585,147.59,208800000.0
2009-11-23 10:36:00,147.59,147.615,147.5,147.585,302800000.0
2009-11-23 10:37:00,147.585,147.64,147.575,147.625,357400000.0
2009-11-23 10:38:00,147.625,147.63,147.595,147.595,214700000.0
2009-11-23 10:39:00,147.61,147.685,147.575,147.635,189000000.0
2009-11-23 10:40:00,147.635,147.645,147.615,147.615,237400000.0
2009-11-23 10:41:00,147.615,147.635,147.565,147.565,217400000.0
2009-11-23 10:42:00,147.565,147.565,147.535,147.545,151400000.0
2009-11-23 10:43:00,147.545,147.645,147.545,147.605,180600000.0
2009-11-23 10:44:00,147.605,147.615,147.515,147.54,143000000.0
2009-11-23 10:45:00,147.54,147.56,147.515,147.515,155800000.0
2009-11-23 10:46:00,147.505,147.555,147.505,147.525,223800000.0
2009-11-23 10:47:00,147.515,147.515,147.48,147.495,123300000.0
2009-11-23 10:48:00,147.505,147.515,147.49,147.5,115900000.0
2009-11-23 10:49:00,147.495,147.5,147.475,147.48,155200000.0
2009-11-23 10:50:00,147.495,147.515,147.485,147.495,124200000.0
2009-11-23 10:51:00,147.495,147.495,147.45,147.465,159000000.0
2009-11-23 10:52:00,147.465,147.49,147.455,147.475,249100000.0
2009-11-23 10:53:00,147.475,147.5,147.46,147.495,129700000.0
2009-11-23 10:54:00,147.495,147.53,147.495,147.505,190600000.0
2009-11-23 10:55:00,147.51,147.515,147.495,147.505,120900000.0
2009-11-23 10:56:00,147.5,147.52,147.485,147.51,132200000.0
2009-11-23 10:57:00,147.505,147.55,147.505,147.545,196700000.0
2009-11-23 10:58:00,147.545,147.555,147.515,147.525,131400000.0
2009-11-23 10:59:00,147.525,147.565,147.495,147.565,115000000.0
2009-11-23 11:00:00,147.565,147.605,147.565,147.595,271500000.0
2009-11-23 11:01:00,147.595,147.61,147.575,147.575,134200000.0
2009-11-23 11:02:00,147.585,147.59,147.555,147.565,64200000.0
2009-11-23 11:03:00,147.57,147.57,147.545,147.555,91900000.0
2009-11-23 11:04:00,147.555,147.575,147.555,147.565,51400000.0
2009-11-23 11:05:00,147.56,147.57,147.545,147.565,140100000.0
2009-11-23 11:06:00,147.565,147.58,147.555,147.555,197500000.0
2009-11-23 11:07:00,147.55,147.565,147.545,147.545,94300000.0
2009-11-23 11:08:00,147.535,147.565,147.515,147.525,143600000.0
2009-11-23 11:09:00,147.525,147.56,147.525,147.535,72500000.0
2009-11-23 11:10:00,147.545,147.57,147.535,147.57,142800000.0
2009-11-23 11:11:00,147.57,147.615,147.57,147.59,164000000.0
2009-11-23 11:12:00,147.59,147.6,147.565,147.575,127200000.0
2009-11-23 11:13:00,147.575,147.59,147.555,147.575,130000000.0
2009-11-23 11:14:00,147.575,147.585,147.575,147.585,77600000.0
2009-11-23 11:15:00,147.58,147.6,147.57,147.595,163600000.0
2009-11-23 11:16:00,147.6,147.615,147.585,147.59,131700000.0
2009-11-23 11:17:00,147.585,147.595,147.565,147.565,110300000.0
2009-11-23 11:18:00,147.565,147.605,147.565,147.59,141400000.0
2009-11-23 11:19:00,147.58,147.595,147.575,147.595,110900000.0
2009-11-23 11:20:00,147.59,147.59,147.575,147.585,69000000.0
2009-11-23 11:21:00,147.585,147.635,147.575,147.635,242000000.0
2009-11-23 11:22:00,147.635,147.635,147.605,147.615,165100000.0
2009-11-23 11:23:00,147.62,147.625,147.605,147.615,161500000.0
2009-11-23 11:24:00,147.615,147.62,147.595,147.605,88300000.0
2009-11-23 11:25:00,147.605,147.605,147.595,147.605,104800000.0
2009-11-23 11:26:00,147.6,147.6,147.575,147.58,137700000.0
2009-11-23 11:27:00,147.585,147.59,147.565,147.565,57000000.0
2009-11-23 11:28:00,147.565,147.6,147.555,147.575,197500000.0
2009-11-23 11:29:00,147.585,147.66,147.57,147.635,317000000.0
2009-11-23 11:30:00,147.635,147.645,147.62,147.645,272300000.0
2009-11-23 11:31:00,147.64,147.675,147.64,147.675,222200000.0
2009-11-23 11:32:00,147.67,147.68,147.645,147.645,259200000.0
2009-11-23 11:33:00,147.645,147.66,147.615,147.63,234500000.0
2009-11-23 11:34:00,147.635,147.65,147.63,147.635,257300000.0
2009-11-23 11:35:00,147.645,147.68,147.64,147.675,138700000.0
2009-11-23 11:36:00,147.67,147.675,147.655,147.675,113800000.0
2009-11-23 11:37:00,147.675,147.705,147.665,147.695,109500000.0
2009-11-23 11:38:00,147.695,147.695,147.645,147.66,47500000.0
2009-11-23 11:39:00,147.66,147.685,147.655,147.675,135500000.0
2009-11-23 11:40:00,147.675,147.675,147.675,147.675,54100000.0
2009-11-23 11:41:00,147.675,147.675,147.66,147.67,64300000.0
2009-11-23 11:42:00,147.67,147.68,147.665,147.68,50300000.0
2009-11-23 11:43:00,147.68,147.7,147.68,147.69,59700000.0
2009-11-23 11:44:00,147.69,147.705,147.68,147.705,100200000.0
2009-11-23 11:45:00,147.705,147.705,147.645,147.655,200000000.0
2009-11-23 11:46:00,147.66,147.675,147.645,147.655,200100000.0
2009-11-23 11:47:00,147.655,147.655,147.6,147.615,212100000.0
2009-11-23 11:48:00,147.62,147.645,147.595,147.595,163600000.0
2009-11-23 11:49:00,147.595,147.595,147.575,147.585,119400000.0
2009-11-23 11:50:00,147.59,147.61,147.59,147.595,214700000.0
2009-11-23 11:51:00,147.595,147.635,147.59,147.6,159000000.0
2009-11-23 11:52:00,147.59,147.595,147.535,147.54,158400000.0
2009-11-23 11:53:00,147.55,147.555,147.525,147.54,176300000.0
2009-11-23 11:54:00,147.54,147.57,147.525,147.57,106800000.0
2009-11-23 11:55:00,147.57,147.59,147.555,147.555,168300000.0
2009-11-23 11:56:00,147.555,147.625,147.555,147.625,190800000.0
2009-11-23 11:57:00,147.625,147.655,147.625,147.635,126600000.0
2009-11-23 11:58:00,147.635,147.7,147.625,147.695,170100000.0
2009-11-23 11:59:00,147.7,147.77,147.695,147.745,281400000.0
2009-11-23 12:00:00,147.745,147.76,147.735,147.735,163600000.0
2009-11-23 12:01:00,147.735,147.735,147.725,147.725,120300000.0
2009-11-23 12:02:00,147.725,147.745,147.72,147.735,167600000.0
2009-11-23 12:03:00,147.735,147.745,147.7,147.725,107000000.0
2009-11-23 12:04:00,147.715,147.735,147.71,147.72,232200000.0
2009-11-23 12:05:00,147.72,147.74,147.71,147.73,203000000.0
2009-11-23 12:06:00,147.73,147.745,147.695,147.715,245800000.0
2009-11-23 12:07:00,147.725,147.735,147.7,147.705,295800000.0
2009-11-23 12:08:00,147.705,147.715,147.665,147.67,205100000.0
2009-11-23 12:09:00,147.665,147.715,147.665,147.695,179100000.0
2009-11-23 12:10:00,147.69,147.7,147.675,147.7,88800000.0
2009-11-23 12:11:00,147.7,147.71,147.67,147.7,181800000.0
2009-11-23 12:12:00,147.705,147.715,147.685,147.685,218700000.0
2009-11-23 12:13:00,147.685,147.7,147.64,147.64,261900000.0
2009-11-23 12:14:00,147.645,147.675,147.635,147.64,241700000.0
2009-11-23 12:15:00,147.64,147.64,147.615,147.64,143400000.0
2009-11-23 12:16:00,147.64,147.65,147.63,147.645,203800000.0
2009-11-23 12:17:00,147.645,147.645,147.62,147.63,212100000.0
2009-11-23 12:18:00,147.63,147.63,147.595,147.595,216900000.0
2009-11-23 12:19:00,147.6,147.6,147.585,147.59,83500000.0
2009-11-23 12:20:00,147.6,147.625,147.595,147.605,118000000.0
2009-11-23 12:21:00,147.6,147.605,147.58,147.585,194000000.0
2009-11-23 12:22:00,147.59,147.595,147.55,147.555,266900000.0
2009-11-23 12:23:00,147.55,147.58,147.55,147.565,147600000.0
2009-11-23 12:24:00,147.565,147.565,147.54,147.56,98400000.0
2009-11-23 12:25:00,147.56,147.575,147.525,147.555,133200000.0
2009-11-23 12:26:00,147.55,147.55,147.345,147.405,269400000.0
2009-11-23 12:27:00,147.405,147.43,147.385,147.43,160800000.0
2009-11-23 12:28:00,147.44,147.445,147.425,147.43,64400000.0
2009-11-23 12:29:00,147.435,147.505,147.435,147.465,180700000.0
2009-11-23 12:30:00,147.465,147.505,147.465,147.495,174200000.0
2009-11-23 12:31:00,147.485,147.5,147.485,147.495,211400000.0
2009-11-23 12:32:00,147.495,147.505,147.495,147.495,48000000.0
2009-11-23 12:33:00,147.495,147.505,147.465,147.495,107000000.0
2009-11-23 12:34:00,147.495,147.525,147.485,147.505,141000000.0
2009-11-23 12:35:00,147.505,147.51,147.465,147.5,176300000.0
2009-11-23 12:36:00,147.5,147.5,147.465,147.475,164200000.0
2009-11-23 12:37:00,147.475,147.485,147.445,147.455,123800000.0
2009-11-23 12:38:00,147.465,147.485,147.46,147.485,100000000.0
2009-11-23 12:39:00,147.485,147.505,147.485,147.505,54100000.0
2009-11-23 12:40:00,147.505,147.515,147.495,147.505,63200000.0
2009-11-23 12:41:00,147.505,147.515,147.5,147.515,26900000.0
2009-11-23 12:42:00,147.515,147.525,147.515,147.525,38400000.0
2009-11-23 12:43:00,147.515,147.535,147.515,147.535,88200000.0
2009-11-23 12:44:00,147.535,147.565,147.525,147.565,146000000.0
2009-11-23 12:45:00,147.565,147.57,147.555,147.565,85000000.0
2009-11-23 12:46:00,147.58,147.595,147.555,147.595,118200000.0
2009-11-23 12:47:00,147.595,147.595,147.565,147.57,148200000.0
2009-11-23 12:48:00,147.565,147.575,147.56,147.57,145100000.0
2009-11-23 12:49:00,147.565,147.585,147.565,147.575,87300000.0
2009-11-23 12:50:00,147.585,147.585,147.565,147.57,110900000.0
2009-11-23 12:51:00,147.565,147.585,147.565,147.58,81500000.0
2009-11-23 12:52:00,147.58,147.58,147.535,147.545,173200000.0
2009-11-23 12:53:00,147.545,147.58,147.525,147.57,149200000.0
2009-11-23 12:54:00,147.575,147.575,147.535,147.565,107700000.0
2009-11-23 12:55:00,147.565,147.575,147.56,147.57,104100000.0
2009-11-23 12:56:00,147.565,147.565,147.545,147.55,153100000.0
2009-11-23 12:57:00,147.55,147.585,147.54,147.575,157800000.0
2009-11-23 12:58:00,147.575,147.605,147.575,147.595,137700000.0
2009-11-23 12:59:00,147.605,147.63,147.585,147.585,101900000.0
2009-11-23 13:00:00,147.585,147.585,147.565,147.58,93600000.0
2009-11-23 13:01:00,147.58,147.605,147.58,147.595,118400000.0
2009-11-23 13:02:00,147.595,147.605,147.585,147.585,71200000.0
2009-11-23 13:03:00,147.585,147.61,147.585,147.61,108000000.0
2009-11-23 13:04:00,147.61,147.615,147.57,147.575,90500000.0
2009-11-23 13:05:00,147.575,147.615,147.565,147.615,180400000.0
2009-11-23 13:06:00,147.615,147.625,147.6,147.615,171300000.0
2009-11-23 13:07:00,147.615,147.62,147.585,147.585,83300000.0
2009-11-23 13:08:00,147.585,147.605,147.575,147.605,140000000.0
2009-11-23 13:09:00,147.595,147.605,147.585,147.585,149800000.0
2009-11-23 13:10:00,147.585,147.605,147.575,147.59,128300000.0
2009-11-23 13:11:00,147.59,147.605,147.585,147.595,76600000.0
2009-11-23 13:12:00,147.6,147.605,147.545,147.545,80200000.0
2009-11-23 13:13:00,147.545,147.555,147.535,147.535,45800000.0
2009-11-23 13:14:00,147.54,147.55,147.525,147.545,91400000.0
2009-11-23 13:15:00,147.545,147.55,147.525,147.535,72200000.0
2009-11-23 13:16:00,147.535,147.58,147.535,147.555,134200000.0
2009-11-23 13:17:00,147.555,147.555,147.545,147.555,129000000.0
2009-11-23 13:18:00,147.55,147.555,147.535,147.555,123600000.0
2009-11-23 13:19:00,147.545,147.575,147.545,147.575,79400000.0
2009-11-23 13:20:00,147.565,147.605,147.555,147.595,151700000.0
2009-11-23 13:21:00,147.595,147.615,147.595,147.615,57500000.0
2009-11-23 13:22:00,147.61,147.625,147.595,147.595,86200000.0
2009-11-23 13:23:00,147.595,147.605,147.595,147.605,98600000.0
2009-11-23 13:24:00,147.605,147.61,147.595,147.595,97700000.0
2009-11-23 13:25:00,147.595,147.595,147.565,147.565,96400000.0
2009-11-23 13:26:00,147.565,147.565,147.545,147.555,64900000.0
2009-11-23 13:27:00,147.555,147.555,147.545,147.555,76700000.0
2009-11-23 13:28:00,147.555,147.575,147.555,147.555,94800000.0
2009-11-23 13:29:00,147.555,147.575,147.545,147.545,64400000.0
2009-11-23 13:30:00,147.54,147.555,147.515,147.515,107300000.0
2009-11-23 13:31:00,147.515,147.545,147.515,147.545,51600000.0
2009-11-23 13:32:00,147.545,147.565,147.535,147.565,153400000.0
2009-11-23 13:33:00,147.565,147.595,147.565,147.585,35200000.0
2009-11-23 13:34:00,147.585,147.585,147.565,147.575,24600000.0
2009-11-23 13:35:00,147.575,147.595,147.575,147.585,37600000.0
2009-11-23 13:36:00,147.585,147.585,147.565,147.585,75300000.0
2009-11-23 13:37:00,147.585,147.625,147.585,147.625,122100000.0
2009-11-23 13:38:00,147.62,147.63,147.615,147.625,59700000.0
2009-11-23 13:39:00,147.625,147.635,147.62,147.625,25600000.0
2009-11-23 13:40:00,147.625,147.635,147.605,147.625,87300000.0
2009-11-23 13:41:00,147.625,147.625,147.615,147.62,32400000.0
2009-11-23 13:42:00,147.62,147.635,147.62,147.63,43400000.0
2009-11-23 13:43:00,147.625,147.625,147.625,147.625,20000000.0
2009-11-23 13:44:00,147.625,147.625,147.605,147.605,52600000.0
2009-11-23 13:45:00,147.615,147.615,147.595,147.605,56200000.0
2009-11-23 13:46:00,147.61,147.61,147.6,147.605,39800000.0
2009-11-23 13:47:00,147.605,147.605,147.595,147.595,90800000.0
2009-11-23 13:48:00,147.595,147.605,147.595,147.605,29200000.0
2009-11-23 13:49:00,147.605,147.605,147.57,147.58,60800000.0
2009-11-23 13:50:00,147.58,147.61,147.58,147.605,205700000.0
2009-11-23 13:51:00,147.605,147.62,147.6,147.615,93400000.0
2009-11-23 13:52:00,147.615,147.615,147.6,147.6,20000000.0
2009-11-23 13:53:00,147.6,147.605,147.595,147.595,86400000.0
2009-11-23 13:54:00,147.6,147.6,147.585,147.585,39700000.0
2009-11-23 13:55:00,147.585,147.585,147.56,147.565,80000000.0
2009-11-23 13:56:00,147.565,147.585,147.565,147.585,68600000.0
2009-11-23 13:57:00,147.585,147.585,147.555,147.555,67600000.0
2009-11-23 13:58:00,147.555,147.555,147.525,147.54,140300000.0
2009-11-23 13:59:00,147.535,147.545,147.525,147.545,142600000.0
2009-11-23 14:00:00,147.545,147.58,147.545,147.575,142400000.0
2009-11-23 14:01:00,147.575,147.575,147.565,147.565,36800000.0
2009-11-23 14:02:00,147.565,147.61,147.565,147.585,192300000.0
2009-11-23 14:03:00,147.585,147.6,147.585,147.585,97100000.0
2009-11-23 14:04:00,147.585,147.595,147.585,147.595,49600000.0
2009-11-23 14:05:00,147.595,147.65,147.595,147.635,182200000.0
2009-11-23 14:06:00,147.64,147.71,147.635,147.7,254900000.0
2009-11-23 14:07:00,147.7,147.705,147.68,147.69,171200000.0
2009-11-23 14:08:00,147.69,147.715,147.675,147.685,182800000.0
2009-11-23 14:09:00,147.69,147.71,147.69,147.71,70200000.0
2009-11-23 14:10:00,147.71,147.72,147.685,147.7,89600000.0
2009-11-23 14:11:00,147.695,147.745,147.695,147.74,166300000.0
2009-11-23 14:12:00,147.735,147.74,147.715,147.72,65000000.0
2009-11-23 14:13:00,147.715,147.715,147.69,147.705,128800000.0
2009-11-23 14:14:00,147.705,147.72,147.695,147.72,66200000.0
2009-11-23 14:15:00,147.72,147.725,147.7,147.72,103200000.0
2009-11-23 14:16:00,147.72,147.735,147.71,147.71,83000000.0
2009-11-23 14:17:00,147.715,147.76,147.715,147.76,55200000.0
2009-11-23 14:18:00,147.76,147.76,147.705,147.725,177800000.0
2009-11-23 14:19:00,147.725,147.745,147.715,147.73,73100000.0
2009-11-23 14:20:00,147.74,147.79,147.725,147.785,238000000.0
2009-11-23 14:21:00,147.785,147.8,147.765,147.765,167200000.0
2009-11-23 14:22:00,147.765,147.78,147.715,147.715,163500000.0
2009-11-23 14:23:00,147.715,147.725,147.705,147.725,93200000.0
2009-11-23 14:24:00,147.725,147.735,147.715,147.725,193200000.0
2009-11-23 14:25:00,147.73,147.75,147.73,147.75,144500000.0
2009-11-23 14:26:00,147.75,147.775,147.75,147.775,69300000.0
2009-11-23 14:27:00,147.775,147.775,147.745,147.75,115000000.0
2009-11-23 14:28:00,147.75,147.765,147.75,147.755,81000000.0
2009-11-23 14:29:00,147.755,147.765,147.745,147.765,196000000.0
2009-11-23 14:30:00,147.755,147.765,147.745,147.755,132500000.0
2009-11-23 14:31:00,147.755,147.755,147.745,147.755,80400000.0
2009-11-23 14:32:00,147.755,147.765,147.755,147.755,85400000.0
2009-11-23 14:33:00,147.755,147.795,147.755,147.795,107800000.0
2009-11-23 14:34:00,147.795,147.8,147.785,147.785,54000000.0
2009-11-23 14:35:00,147.79,147.795,147.785,147.795,50400000.0
2009-11-23 14:36:00,147.79,147.8,147.785,147.795,154800000.0
2009-11-23 14:37:00,147.79,147.825,147.775,147.785,177200000.0
2009-11-23 14:38:00,147.78,147.79,147.775,147.775,213600000.0
2009-11-23 14:39:00,147.775,147.775,147.775,147.775,79200000.0
2009-11-23 14:40:00,147.775,147.795,147.775,147.795,112300000.0
2009-11-23 14:41:00,147.795,147.795,147.765,147.775,80500000.0
2009-11-23 14:42:00,147.775,147.805,147.76,147.79,149400000.0
2009-11-23 14:43:00,147.79,147.795,147.765,147.765,126600000.0
2009-11-23 14:44:00,147.765,147.765,147.745,147.745,92000000.0
2009-11-23 14:45:00,147.745,147.745,147.725,147.735,52000000.0
2009-11-23 14:46:00,147.735,147.75,147.725,147.745,104200000.0
2009-11-23 14:47:00,147.745,147.745,147.745,147.745,55600000.0
2009-11-23 14:48:00,147.755,147.765,147.735,147.74,66800000.0
2009-11-23 14:49:00,147.745,147.765,147.745,147.755,33300000.0
2009-11-23 14:50:00,147.76,147.775,147.75,147.76,54400000.0
2009-11-23 14:51:00,147.76,147.76,147.76,147.76,14400000.0
2009-11-23 14:52:00,147.76,147.765,147.755,147.765,52900000.0
2009-11-23 14:53:00,147.765,147.775,147.76,147.775,107000000.0
2009-11-23 14:54:00,147.765,147.79,147.75,147.75,63000000.0
2009-11-23 14:55:00,147.75,147.76,147.745,147.75,87500000.0
2009-11-23 14:56:00,147.75,147.755,147.745,147.745,75000000.0
2009-11-23 14:57:00,147.745,147.75,147.735,147.74,125000000.0
2009-11-23 14:58:00,147.74,147.77,147.74,147.76,66300000.0
2009-11-23 14:59:00,147.76,147.76,147.73,147.73,137900000.0
2009-11-23 15:00:00,147.73,147.765,147.725,147.76,110300000.0
2009-11-23 15:01:00,147.76,147.76,147.75,147.755,53200000.0
2009-11-23 15:02:00,147.755,147.755,147.725,147.735,136100000.0
2009-11-23 15:03:00,147.735,147.735,147.715,147.715,101600000.0
2009-11-23 15:04:00,147.715,147.73,147.71,147.725,100000000.0
2009-11-23 15:05:00,147.72,147.72,147.685,147.705,177800000.0
2009-11-23 15:06:00,147.705,147.715,147.7,147.715,62500000.0
2009-11-23 15:07:00,147.72,147.725,147.72,147.725,44800000.0
2009-11-23 15:08:00,147.72,147.725,147.71,147.715,65200000.0
2009-11-23 15:09:00,147.715,147.74,147.715,147.73,49600000.0
2009-11-23 15:10:00,147.73,147.735,147.715,147.72,122500000.0
2009-11-23 15:11:00,147.72,147.75,147.715,147.75,57800000.0
2009-11-23 15:12:00,147.745,147.755,147.74,147.75,109100000.0
2009-11-23 15:13:00,147.75,147.75,147.73,147.745,114700000.0
2009-11-23 15:14:00,147.75,147.75,147.67,147.675,238000000.0
2009-11-23 15:15:00,147.67,147.68,147.635,147.65,212800000.0
2009-11-23 15:16:00,147.65,147.655,147.64,147.655,196200000.0
2009-11-23 15:17:00,147.655,147.665,147.645,147.65,116700000.0
2009-11-23 15:18:00,147.645,147.665,147.645,147.655,240500000.0
2009-11-23 15:19:00,147.655,147.665,147.64,147.65,88200000.0
2009-11-23 15:20:00,147.65,147.68,147.65,147.675,114900000.0
2009-11-23 15:21:00,147.675,147.68,147.675,147.675,51000000.0
2009-11-23 15:22:00,147.675,147.685,147.675,147.685,50100000.0
2009-11-23 15:23:00,147.68,147.745,147.675,147.745,87700000.0
2009-11-23 15:24:00,147.745,147.745,147.695,147.7,136600000.0
2009-11-23 15:25:00,147.705,147.72,147.7,147.71,108800000.0
2009-11-23 15:26:00,147.715,147.74,147.715,147.72,64200000.0
2009-11-23 15:27:00,147.72,147.74,147.72,147.725,91600000.0
2009-11-23 15:28:00,147.725,147.745,147.725,147.745,89900000.0
2009-11-23 15:29:00,147.745,147.765,147.74,147.745,97900000.0
2009-11-23 15:30:00,147.745,147.76,147.705,147.71,122000000.0
2009-11-23 15:31:00,147.71,147.73,147.71,147.72,116400000.0
2009-11-23 15:32:00,147.715,147.75,147.695,147.725,120100000.0
2009-11-23 15:33:00,147.73,147.75,147.705,147.715,206900000.0
2009-11-23 15:34:00,147.715,147.72,147.685,147.69,137200000.0
2009-11-23 15:35:00,147.685,147.695,147.645,147.67,137400000.0
2009-11-23 15:36:00,147.665,147.675,147.65,147.655,132600000.0
2009-11-23 15:37:00,147.655,147.66,147.645,147.66,56300000.0
2009-11-23 15:38:00,147.66,147.67,147.645,147.655,109400000.0
2009-11-23 15:39:00,147.655,147.67,147.58,147.58,180300000.0
2009-11-23 15:40:00,147.58,147.58,147.535,147.535,140500000.0
2009-11-23 15:41:00,147.53,147.565,147.525,147.535,80900000.0
2009-11-23 15:42:00,147.54,147.55,147.525,147.53,63000000.0
2009-11-23 15:43:00,147.53,147.545,147.51,147.54,129900000.0
2009-11-23 15:44:00,147.545,147.545,147.515,147.525,115300000.0
2009-11-23 15:45:00,147.525,147.525,147.47,147.47,115400000.0
2009-11-23 15:46:00,147.48,147.495,147.475,147.485,105500000.0
2009-11-23 15:47:00,147.495,147.535,147.49,147.51,101200000.0
2009-11-23 15:48:00,147.51,147.525,147.49,147.515,171600000.0
2009-11-23 15:49:00,147.515,147.53,147.5,147.51,120100000.0
2009-11-23 15:50:00,147.51,147.56,147.505,147.545,174900000.0
2009-11-23 15:51:00,147.55,147.575,147.545,147.565,212800000.0
2009-11-23 15:52:00,147.565,147.6,147.56,147.565,189200000.0
2009-11-23 15:53:00,147.565,147.58,147.56,147.565,198000000.0
2009-11-23 15:54:00,147.565,147.655,147.565,147.645,101900000.0
2009-11-23 15:55:00,147.645,147.665,147.64,147.66,67600000.0
2009-11-23 15:56:00,147.665,147.675,147.625,147.66,198100000.0
2009-11-23 15:57:00,147.655,147.77,147.655,147.755,231200000.0
2009-11-23 15:58:00,147.77,147.78,147.715,147.72,200800000.0
2009-11-23 15:59:00,147.72,147.735,147.715,147.73,74500000.0
2009-11-23 16:00:00,147.725,147.745,147.705,147.745,232400000.0
2009-11-23 16:01:00,147.745,147.78,147.745,147.78,170500000.0
2009-11-23 16:02:00,147.78,147.79,147.75,147.755,210400000.0
2009-11-23 16:03:00,147.76,147.76,147.705,147.715,100900000.0
2009-11-23 16:04:00,147.715,147.76,147.71,147.76,144700000.0
2009-11-23 16:05:00,147.76,147.765,147.73,147.73,158000000.0
2009-11-23 16:06:00,147.73,147.75,147.725,147.745,212100000.0
2009-11-23 16:07:00,147.745,147.76,147.74,147.75,135500000.0
2009-11-23 16:08:00,147.755,147.79,147.755,147.77,285200000.0
2009-11-23 16:09:00,147.77,147.78,147.745,147.76,162600000.0
2009-11-23 16:10:00,147.755,147.77,147.695,147.7,241200000.0
2009-11-23 16:11:00,147.705,147.705,147.665,147.665,129300000.0
2009-11-23 16:12:00,147.665,147.695,147.645,147.69,122100000.0
2009-11-23 16:13:00,147.695,147.725,147.685,147.725,192600000.0
2009-11-23 16:14:00,147.725,147.75,147.69,147.72,143000000.0
2009-11-23 16:15:00,147.715,147.78,147.715,147.75,236600000.0
2009-11-23 16:16:00,147.75,147.78,147.74,147.745,237200000.0
2009-11-23 16:17:00,147.745,147.745,147.7,147.72,170100000.0
2009-11-23 16:18:00,147.72,147.75,147.71,147.715,175300000.0
2009-11-23 16:19:00,147.715,147.745,147.715,147.725,111500000.0
2009-11-23 16:20:00,147.72,147.725,147.67,147.685,143900000.0
2009-11-23 16:21:00,147.675,147.695,147.675,147.69,56400000.0
2009-11-23 16:22:00,147.69,147.71,147.69,147.695,112400000.0
2009-11-23 16:23:00,147.69,147.735,147.69,147.735,111100000.0
2009-11-23 16:24:00,147.735,147.735,147.705,147.72,124200000.0
2009-11-23 16:25:00,147.715,147.72,147.71,147.72,55900000.0
2009-11-23 16:26:00,147.715,147.755,147.705,147.72,223600000.0
2009-11-23 16:27:00,147.72,147.72,147.67,147.69,79600000.0
2009-11-23 16:28:00,147.69,147.7,147.665,147.665,167700000.0
2009-11-23 16:29:00,147.665,147.705,147.665,147.69,206500000.0
2009-11-23 16:30:00,147.685,147.725,147.67,147.725,220100000.0
2009-11-23 16:31:00,147.735,147.745,147.72,147.745,245300000.0
2009-11-23 16:32:00,147.745,147.75,147.7,147.745,214400000.0
2009-11-23 16:33:00,147.745,147.76,147.73,147.76,113100000.0
2009-11-23 16:34:00,147.76,147.765,147.66,147.665,172400000.0
2009-11-23 16:35:00,147.675,147.745,147.655,147.735,225700000.0
2009-11-23 16:36:00,147.735,147.735,147.68,147.68,183800000.0
2009-11-23 16:37:00,147.685,147.72,147.675,147.71,172200000.0
2009-11-23 16:38:00,147.7,147.7,147.67,147.68,143900000.0
2009-11-23 16:39:00,147.675,147.68,147.65,147.67,144600000.0
2009-11-23 16:40:00,147.665,147.7,147.655,147.69,104400000.0
2009-11-23 16:41:00,147.685,147.705,147.67,147.68,163700000.0
2009-11-23 16:42:00,147.685,147.695,147.68,147.695,224000000.0
2009-11-23 16:43:00,147.695,147.715,147.645,147.68,318800000.0
2009-11-23 16:44:00,147.68,147.69,147.64,147.69,158100000.0
2009-11-23 16:45:00,147.69,147.73,147.675,147.68,202300000.0
2009-11-23 16:46:00,147.68,147.72,147.68,147.71,166400000.0
2009-11-23 16:47:00,147.71,147.735,147.685,147.735,225300000.0
2009-11-23 16:48:00,147.735,147.735,147.69,147.705,188100000.0
2009-11-23 16:49:00,147.705,147.715,147.66,147.69,230200000.0
2009-11-23 16:50:00,147.69,147.73,147.69,147.72,126000000.0
2009-11-23 16:51:00,147.72,147.725,147.705,147.725,108200000.0
2009-11-23 16:52:00,147.73,147.735,147.705,147.72,144100000.0
2009-11-23 16:53:00,147.72,147.73,147.705,147.72,103400000.0
2009-11-23 16:54:00,147.72,147.725,147.685,147.69,143300000.0
2009-11-23 16:55:00,147.685,147.715,147.685,147.71,143900000.0
2009-11-23 16:56:00,147.705,147.79,147.705,147.77,176000000.0
2009-11-23 16:57:00,147.775,147.785,147.73,147.74,112800000.0
2009-11-23 16:58:00,147.73,147.76,147.72,147.735,154000000.0
2009-11-23 16:59:00,147.725,147.96,147.725,147.96,210000000.0
2009-11-23 17:00:00,147.925,147.985,147.805,147.945,273800000.0
2009-11-23 17:01:00,147.93,147.945,147.835,147.935,291500000.0
2009-11-23 17:02:00,147.93,147.935,147.82,147.82,245000000.0
2009-11-23 17:03:00,147.815,147.85,147.8,147.81,245200000.0
2009-11-23 17:04:00,147.81,147.885,147.81,147.84,239900000.0
2009-11-23 17:05:00,147.84,147.935,147.825,147.92,247400000.0
2009-11-23 17:06:00,147.92,147.95,147.88,147.9,283200000.0
2009-11-23 17:07:00,147.89,147.915,147.84,147.88,282400000.0
2009-11-23 17:08:00,147.88,147.955,147.875,147.885,304200000.0
2009-11-23 17:09:00,147.88,147.885,147.82,147.825,299100000.0
2009-11-23 17:10:00,147.83,147.845,147.8,147.82,257400000.0
2009-11-23 17:11:00,147.81,147.865,147.81,147.83,278900000.0
2009-11-23 17:12:00,147.83,147.865,147.79,147.84,221900000.0
2009-11-23 17:13:00,147.845,147.87,147.825,147.835,164200000.0
2009-11-23 17:14:00,147.845,147.87,147.835,147.86,253400000.0
2009-11-23 17:15:00,147.865,147.915,147.815,147.89,207900000.0
2009-11-23 17:16:00,147.9,147.92,147.88,147.92,201300000.0
2009-11-23 17:17:00,147.91,147.93,147.895,147.91,244400000.0
2009-11-23 17:18:00,147.9,147.915,147.845,147.885,276600000.0
2009-11-23 17:19:00,147.885,147.885,147.84,147.88,257600000.0
2009-11-23 17:20:00,147.88,147.88,147.85,147.855,275400000.0
2009-11-23 17:21:00,147.86,147.885,147.82,147.835,266600000.0
2009-11-23 17:22:00,147.84,147.89,147.84,147.89,292100000.0
2009-11-23 17:23:00,147.89,147.895,147.845,147.85,259900000.0
2009-11-23 17:24:00,147.85,147.9,147.85,147.885,207800000.0
2009-11-23 17:25:00,147.885,147.945,147.885,147.915,192900000.0
2009-11-23 17:26:00,147.92,147.94,147.815,147.84,239600000.0
2009-11-23 17:27:00,147.85,147.855,147.78,147.795,295900000.0
2009-11-23 17:28:00,147.8,147.81,147.75,147.77,241000000.0
2009-11-23 17:29:00,147.765,147.815,147.765,147.81,198000000.0
2009-11-23 17:30:00,147.81,147.81,147.795,147.805,58900000.0
2009-11-23 17:31:00,147.805,147.815,147.8,147.81,120400000.0
2009-11-23 17:32:00,147.8,147.84,147.8,147.825,127500000.0
2009-11-23 17:33:00,147.825,147.88,147.795,147.88,241900000.0
2009-11-23 17:34:00,147.87,147.87,147.835,147.84,264500000.0
2009-11-23 17:35:00,147.83,147.87,147.81,147.83,264800000.0
2009-11-23 17:36:00,147.83,147.84,147.755,147.81,177400000.0
2009-11-23 17:37:00,147.81,147.89,147.81,147.89,277400000.0
2009-11-23 17:38:00,147.89,147.9,147.86,147.88,171900000.0
2009-11-23 17:39:00,147.88,147.945,147.88,147.885,233000000.0
2009-11-23 17:40:00,147.885,147.93,147.885,147.9,97800000.0
2009-11-23 17:41:00,147.9,147.915,147.88,147.89,155000000.0
2009-11-23 17:42:00,147.89,147.89,147.835,147.85,129500000.0
2009-11-23 17:43:00,147.85,147.86,147.83,147.86,138800000.0
2009-11-23 17:44:00,147.855,147.875,147.835,147.85,156400000.0
2009-11-23 17:45:00,147.85,147.865,147.845,147.855,147600000.0
2009-11-23 17:46:00,147.86,147.865,147.825,147.825,182200000.0
2009-11-23 17:47:00,147.825,147.89,147.82,147.86,196600000.0
2009-11-23 17:48:00,147.865,147.875,147.855,147.86,120900000.0
2009-11-23 17:49:00,147.86,147.86,147.835,147.84,205000000.0
2009-11-23 17:50:00,147.84,147.89,147.83,147.87,262800000.0
2009-11-23 17:51:00,147.875,147.88,147.845,147.86,219400000.0
2009-11-23 17:52:00,147.865,147.87,147.85,147.86,126800000.0
2009-11-23 17:53:00,147.855,147.89,147.85,147.86,174000000.0
2009-11-23 17:54:00,147.865,147.895,147.84,147.88,224200000.0
2009-11-23 17:55:00,147.87,147.905,147.86,147.875,196400000.0
2009-11-23 17:56:00,147.875,147.89,147.845,147.88,197700000.0
2009-11-23 17:57:00,147.88,147.91,147.855,147.86,210200000.0
2009-11-23 17:58:00,147.86,147.95,147.86,147.92,197200000.0
2009-11-23 17:59:00,147.92,147.94,147.795,147.795,235600000.0
2009-11-23 18:00:00,147.795,147.81,147.76,147.795,148100000.0
2009-11-23 18:01:00,147.795,147.805,147.765,147.79,208000000.0
2009-11-23 18:02:00,147.78,147.79,147.765,147.775,107900000.0
2009-11-23 18:03:00,147.78,147.78,147.76,147.76,163000000.0
2009-11-23 18:04:00,147.76,147.78,147.76,147.78,118900000.0
2009-11-23 18:05:00,147.78,147.845,147.775,147.845,143200000.0
2009-11-23 18:06:00,147.84,147.85,147.82,147.83,112900000.0
2009-11-23 18:07:00,147.83,147.855,147.805,147.815,213900000.0
2009-11-23 18:08:00,147.815,147.825,147.815,147.82,149300000.0
2009-11-23 18:09:00,147.82,147.84,147.82,147.84,65500000.0
2009-11-23 18:10:00,147.84,147.875,147.84,147.845,121300000.0
2009-11-23 18:11:00,147.845,147.895,147.835,147.875,137800000.0
2009-11-23 18:12:00,147.875,147.875,147.86,147.86,81300000.0
2009-11-23 18:13:00,147.86,147.87,147.855,147.855,86600000.0
2009-11-23 18:14:00,147.855,147.905,147.855,147.87,143000000.0
2009-11-23 18:15:00,147.87,147.885,147.87,147.87,150100000.0
2009-11-23 18:16:00,147.87,147.89,147.855,147.875,180600000.0
2009-11-23 18:17:00,147.875,147.88,147.83,147.85,307800000.0
2009-11-23 18:18:00,147.855,147.875,147.845,147.875,150000000.0
2009-11-23 18:19:00,147.875,147.885,147.84,147.845,194700000.0
2009-11-23 18:20:00,147.85,147.865,147.84,147.86,130600000.0
2009-11-23 18:21:00,147.85,147.87,147.84,147.85,102400000.0
2009-11-23 18:22:00,147.85,147.86,147.81,147.81,148900000.0
2009-11-23 18:23:00,147.81,147.83,147.8,147.815,94700000.0
2009-11-23 18:24:00,147.82,147.835,147.785,147.805,175200000.0
2009-11-23 18:25:00,147.805,147.85,147.805,147.835,162600000.0
2009-11-23 18:26:00,147.835,147.85,147.83,147.84,75400000.0
2009-11-23 18:27:00,147.825,147.835,147.815,147.835,93000000.0
2009-11-23 18:28:00,147.835,147.835,147.815,147.815,127800000.0
2009-11-23 18:29:00,147.815,147.835,147.815,147.835,111100000.0
2009-11-23 18:30:00,147.83,147.86,147.825,147.85,69400000.0
2009-11-23 18:31:00,147.845,147.89,147.845,147.89,143200000.0
2009-11-23 18:32:00,147.905,147.925,147.865,147.915,99800000.0
2009-11-23 18:33:00,147.915,148.01,147.905,147.995,157700000.0
2009-11-23 18:34:00,147.995,148.0,147.94,147.95,133900000.0
2009-11-23 18:35:00,147.955,147.995,147.95,147.97,131100000.0
2009-11-23 18:36:00,147.97,148.005,147.96,148.005,183800000.0
2009-11-23 18:37:00,148.005,148.035,148.0,148.025,196100000.0
2009-11-23 18:38:00,148.025,148.035,147.99,148.005,101500000.0
2009-11-23 18:39:00,148.015,148.02,147.98,148.015,198800000.0
2009-11-23 18:40:00,148.015,148.065,147.995,148.065,261500000.0
2009-11-23 18:41:00,148.065,148.07,148.015,148.045,224100000.0
2009-11-23 18:42:00,148.055,148.06,147.985,148.04,290300000.0
2009-11-23 18:43:00,148.055,148.16,148.045,148.105,302700000.0
2009-11-23 18:44:00,148.105,148.13,148.085,148.085,200100000.0
2009-11-23 18:45:00,148.09,148.095,148.055,148.095,188800000.0
2009-11-23 18:46:00,148.095,148.115,148.08,148.1,191600000.0
2009-11-23 18:47:00,148.1,148.115,148.09,148.11,129800000.0
2009-11-23 18:48:00,148.11,148.13,148.11,148.125,66400000.0
2009-11-23 18:49:00,148.125,148.155,148.115,148.14,194000000.0
2009-11-23 18:50:00,148.145,148.165,148.14,148.16,167300000.0
2009-11-23 18:51:00,148.15,148.19,148.135,148.18,218700000.0
2009-11-23 18:52:00,148.18,148.19,148.165,148.18,123000000.0
2009-11-23 18:53:00,148.175,148.22,148.17,148.21,130900000.0
2009-11-23 18:54:00,148.205,148.225,148.145,148.155,227700000.0
2009-11-23 18:55:00,148.15,148.175,148.13,148.135,176400000.0
2009-11-23 18:56:00,148.135,148.135,148.0,148.005,252700000.0
2009-11-23 18:57:00,148.005,148.01,147.98,148.005,279500000.0
2009-11-23 18:58:00,148.005,148.03,148.005,148.03,155500000.0
2009-11-23 18:59:00,148.03,148.03,147.945,147.955,223400000.0
2009-11-23 19:00:00,147.955,147.995,147.935,147.99,253000000.0
2009-11-23 19:01:00,147.99,147.99,147.965,147.985,243300000.0
2009-11-23 19:02:00,147.98,148.05,147.975,148.05,140700000.0
2009-11-23 19:03:00,148.05,148.12,148.045,148.12,197400000.0
2009-11-23 19:04:00,148.115,148.125,148.105,148.105,117200000.0
2009-11-23 19:05:00,148.105,148.105,148.075,148.085,58600000.0
2009-11-23 19:06:00,148.085,148.09,148.04,148.055,133200000.0
2009-11-23 19:07:00,148.055,148.09,148.05,148.07,131100000.0
2009-11-23 19:08:00,148.065,148.13,148.06,148.105,157100000.0
2009-11-23 19:09:00,148.105,148.115,148.095,148.095,131700000.0
2009-11-23 19:10:00,148.1,148.105,148.095,148.1,72500000.0
2009-11-23 19:11:00,148.1,148.11,148.055,148.06,217400000.0
2009-11-23 19:12:00,148.06,148.07,148.055,148.07,130200000.0
2009-11-23 19:13:00,148.07,148.085,148.065,148.085,85800000.0
2009-11-23 19:14:00,148.085,148.095,148.075,148.075,70700000.0
2009-11-23 19:15:00,148.08,148.115,148.075,148.09,172300000.0
2009-11-23 19:16:00,148.09,148.115,148.085,148.11,61100000.0
2009-11-23 19:17:00,148.12,148.125,148.105,148.125,52100000.0
2009-11-23 19:18:00,148.125,148.125,148.11,148.115,131600000.0
2009-11-23 19:19:00,148.12,148.13,148.11,148.12,111600000.0
2009-11-23 19:20:00,148.12,148.13,148.11,148.115,135900000.0
2009-11-23 19:21:00,148.125,148.16,148.12,148.155,113600000.0
2009-11-23 19:22:00,148.155,148.165,148.115,148.115,132300000.0
2009-11-23 19:23:00,148.115,148.15,148.11,148.14,116500000.0
2009-11-23 19:24:00,148.14,148.14,148.1,148.12,154700000.0
2009-11-23 19:25:00,148.12,148.125,148.105,148.11,73800000.0
2009-11-23 19:26:00,148.11,148.14,148.105,148.105,177400000.0
2009-11-23 19:27:00,148.105,148.11,148.045,148.08,109500000.0
2009-11-23 19:28:00,148.08,148.09,148.07,148.07,251000000.0
2009-11-23 19:29:00,148.065,148.065,148.04,148.045,146400000.0
2009-11-23 19:30:00,148.045,148.08,148.0,148.01,155100000.0
2009-11-23 19:31:00,148.01,148.05,148.005,148.04,175600000.0
2009-11-23 19:32:00,148.04,148.04,147.99,148.0,112800000.0
2009-11-23 19:33:00,148.005,148.005,147.945,147.965,150700000.0
2009-11-23 19:34:00,147.955,147.96,147.91,147.925,170800000.0
2009-11-23 19:35:00,147.935,147.935,147.89,147.91,126700000.0
2009-11-23 19:36:00,147.92,147.965,147.91,147.965,144300000.0
2009-11-23 19:37:00,147.96,148.045,147.96,148.035,178500000.0
2009-11-23 19:38:00,148.035,148.045,148.035,148.045,68800000.0
2009-11-23 19:39:00,148.045,148.085,148.045,148.065,81600000.0
2009-11-23 19:40:00,148.065,148.075,148.04,148.045,77900000.0
2009-11-23 19:41:00,148.045,148.045,148.045,148.045,32000000.0
2009-11-23 19:42:00,148.045,148.045,148.035,148.045,30400000.0
2009-11-23 19:43:00,148.045,148.055,148.015,148.02,145600000.0
2009-11-23 19:44:00,148.02,148.04,148.02,148.025,48700000.0
2009-11-23 19:45:00,148.025,148.06,148.015,148.055,143300000.0
2009-11-23 19:46:00,148.055,148.06,147.995,148.005,82600000.0
2009-11-23 19:47:00,148.005,148.04,147.995,148.005,200200000.0
2009-11-23 19:48:00,148.005,148.02,147.985,147.99,283200000.0
2009-11-23 19:49:00,147.99,148.005,147.97,147.98,161100000.0
2009-11-23 19:50:00,147.985,147.995,147.96,147.975,77000000.0
2009-11-23 19:51:00,147.97,147.98,147.945,147.945,62500000.0
2009-11-23 19:52:00,147.945,147.945,147.905,147.91,116200000.0
2009-11-23 19:53:00,147.92,147.93,147.92,147.925,57300000.0
2009-11-23 19:54:00,147.925,147.955,147.92,147.945,66500000.0
2009-11-23 19:55:00,147.945,147.99,147.945,147.98,44100000.0
2009-11-23 19:56:00,147.98,147.98,147.96,147.975,120800000.0
2009-11-23 19:57:00,147.975,147.975,147.955,147.955,87600000.0
2009-11-23 19:58:00,147.96,147.975,147.945,147.965,105200000.0
2009-11-23 19:59:00,147.96,147.965,147.915,147.915,87300000.0
2009-11-23 20:00:00,147.915,147.94,147.91,147.92,66600000.0
2009-11-23 20:01:00,147.92,147.925,147.905,147.905,63700000.0
2009-11-23 20:02:00,147.915,147.925,147.9,147.92,163800000.0
2009-11-23 20:03:00,147.92,147.92,147.905,147.915,100900000.0
2009-11-23 20:04:00,147.915,147.915,147.905,147.91,61900000.0
2009-11-23 20:05:00,147.91,147.915,147.905,147.915,32200000.0
2009-11-23 20:06:00,147.915,147.925,147.915,147.915,56900000.0
2009-11-23 20:07:00,147.925,147.925,147.86,147.88,112800000.0
2009-11-23 20:08:00,147.88,147.88,147.835,147.845,141300000.0
2009-11-23 20:09:00,147.84,147.855,147.82,147.855,123000000.0
2009-11-23 20:10:00,147.855,147.885,147.855,147.875,146600000.0
2009-11-23 20:11:00,147.875,147.885,147.865,147.88,62300000.0
2009-11-23 20:12:00,147.88,147.885,147.845,147.885,110300000.0
2009-11-23 20:13:00,147.885,147.895,147.875,147.875,134200000.0
2009-11-23 20:14:00,147.875,147.9,147.87,147.9,94000000.0
2009-11-23 20:15:00,147.9,147.9,147.85,147.875,99100000.0
2009-11-23 20:16:00,147.875,147.875,147.81,147.825,172200000.0
2009-11-23 20:17:00,147.825,147.825,147.785,147.795,150600000.0
2009-11-23 20:18:00,147.79,147.84,147.79,147.83,80500000.0
2009-11-23 20:19:00,147.825,147.83,147.785,147.825,110100000.0
2009-11-23 20:20:00,147.82,147.865,147.82,147.865,63400000.0
2009-11-23 20:21:00,147.865,147.87,147.795,147.805,68400000.0
2009-11-23 20:22:00,147.8,147.805,147.785,147.795,70500000.0
2009-11-23 20:23:00,147.795,147.815,147.79,147.815,48900000.0
2009-11-23 20:24:00,147.815,147.845,147.815,147.845,222800000.0
2009-11-23 20:25:00,147.845,147.88,147.84,147.865,120200000.0
2009-11-23 20:26:00,147.865,147.865,147.815,147.815,101300000.0
2009-11-23 20:27:00,147.82,147.82,147.79,147.815,135300000.0
2009-11-23 20:28:00,147.815,147.82,147.77,147.77,138400000.0
2009-11-23 20:29:00,147.765,147.795,147.765,147.79,46500000.0
2009-11-23 20:30:00,147.795,147.795,147.75,147.755,85200000.0
2009-11-23 20:31:00,147.76,147.795,147.76,147.795,104200000.0
2009-11-23 20:32:00,147.785,147.82,147.785,147.81,106700000.0
2009-11-23 20:33:00,147.815,147.815,147.805,147.815,47900000.0
2009-11-23 20:34:00,147.815,147.83,147.815,147.825,32200000.0
2009-11-23 20:35:00,147.83,147.875,147.82,147.87,91600000.0
2009-11-23 20:36:00,147.87,147.88,147.865,147.88,30700000.0
2009-11-23 20:37:00,147.875,147.875,147.855,147.865,56000000.0
2009-11-23 20:38:00,147.865,147.885,147.845,147.875,176700000.0
2009-11-23 20:39:00,147.875,147.9,147.87,147.885,165900000.0
2009-11-23 20:40:00,147.885,147.89,147.86,147.875,85800000.0
2009-11-23 20:41:00,147.87,147.89,147.87,147.885,65800000.0
2009-11-23 20:42:00,147.885,147.9,147.885,147.885,76000000.0
2009-11-23 20:43:00,147.895,147.895,147.88,147.895,62500000.0
2009-11-23 20:44:00,147.895,147.895,147.885,147.895,34600000.0
2009-11-23 20:45:00,147.895,147.905,147.895,147.905,76400000.0
2009-11-23 20:46:00,147.905,147.945,147.905,147.935,87800000.0
2009-11-23 20:47:00,147.935,147.94,147.915,147.925,108000000.0
2009-11-23 20:48:00,147.925,147.935,147.925,147.925,70000000.0
2009-11-23 20:49:00,147.925,147.935,147.895,147.895,50400000.0
2009-11-23 20:50:00,147.895,147.925,147.895,147.925,77000000.0
2009-11-23 20:51:00,147.935,147.97,147.93,147.965,136400000.0
2009-11-23 20:52:00,147.965,147.97,147.925,147.925,74400000.0
2009-11-23 20:53:00,147.935,147.95,147.93,147.94,79600000.0
2009-11-23 20:54:00,147.94,147.97,147.915,147.97,100600000.0
2009-11-23 20:55:00,147.965,147.965,147.915,147.92,102300000.0
2009-11-23 20:56:00,147.92,147.935,147.91,147.925,72500000.0
2009-11-23 20:57:00,147.925,147.93,147.915,147.915,74500000.0
2009-11-23 20:58:00,147.915,147.915,147.895,147.905,31900000.0
2009-11-23 20:59:00,147.905,147.935,147.9,147.905,102000000.0
2009-11-23 21:00:00,147.905,147.925,147.905,147.92,88500000.0
2009-11-23 21:01:00,147.92,147.92,147.9,147.9,58100000.0
2009-11-23 21:02:00,147.9,147.91,147.88,147.9,33500000.0
2009-11-23 21:03:00,147.9,147.92,147.895,147.915,36300000.0
2009-11-23 21:04:00,147.92,147.95,147.915,147.92,94800000.0
2009-11-23 21:05:00,147.925,147.925,147.89,147.895,85400000.0
2009-11-23 21:06:00,147.895,147.895,147.865,147.865,98500000.0
2009-11-23 21:07:00,147.87,147.87,147.855,147.86,78500000.0
2009-11-23 21:08:00,147.865,147.865,147.855,147.855,33700000.0
2009-11-23 21:09:00,147.865,147.865,147.83,147.845,116400000.0
2009-11-23 21:10:00,147.845,147.845,147.835,147.835,45600000.0
2009-11-23 21:11:00,147.835,147.84,147.815,147.815,158700000.0
2009-11-23 21:12:00,147.82,147.835,147.795,147.825,127800000.0
2009-11-23 21:13:00,147.825,147.855,147.825,147.855,71100000.0
2009-11-23 21:14:00,147.855,147.88,147.815,147.88,175500000.0
2009-11-23 21:15:00,147.885,147.905,147.875,147.905,58200000.0
2009-11-23 21:16:00,147.905,147.93,147.9,147.93,88000000.0
2009-11-23 21:17:00,147.925,147.945,147.925,147.945,113500000.0
2009-11-23 21:18:00,147.945,147.945,147.93,147.93,36500000.0
2009-11-23 21:19:00,147.94,147.945,147.925,147.945,30600000.0
2009-11-23 21:20:00,147.935,147.945,147.915,147.92,77800000.0
2009-11-23 21:21:00,147.915,147.955,147.915,147.95,116000000.0
2009-11-23 21:22:00,147.955,147.955,147.935,147.95,59400000.0
2009-11-23 21:23:00,147.945,147.96,147.94,147.96,75200000.0
2009-11-23 21:24:00,147.95,147.955,147.935,147.935,76500000.0
2009-11-23 21:25:00,147.935,147.945,147.935,147.945,28700000.0
2009-11-23 21:26:00,147.945,147.96,147.945,147.955,94200000.0
2009-11-23 21:27:00,147.955,147.96,147.955,147.955,140200000.0
2009-11-23 21:28:00,147.955,147.955,147.955,147.955,14000000.0
2009-11-23 21:29:00,147.945,147.95,147.92,147.935,76100000.0
2009-11-23 21:30:00,147.935,147.955,147.935,147.955,78000000.0
2009-11-23 21:31:00,147.955,147.97,147.945,147.955,42400000.0
2009-11-23 21:32:00,147.95,147.975,147.95,147.955,40800000.0
2009-11-23 21:33:00,147.96,147.96,147.94,147.94,40900000.0
2009-11-23 21:34:00,147.94,147.95,147.935,147.935,14600000.0
2009-11-23 21:35:00,147.935,147.935,147.935,147.935,13500000.0
2009-11-23 21:36:00,147.935,147.935,147.915,147.915,48800000.0
2009-11-23 21:37:00,147.915,147.93,147.915,147.92,60900000.0
2009-11-23 21:38:00,147.92,147.925,147.9,147.9,42600000.0
2009-11-23 21:39:00,147.9,147.925,147.885,147.895,77200000.0
2009-11-23 21:40:00,147.89,147.905,147.89,147.905,48600000.0
2009-11-23 21:41:00,147.905,147.92,147.9,147.92,54900000.0
2009-11-23 21:42:00,147.92,147.96,147.915,147.945,110700000.0
2009-11-23 21:43:00,147.945,147.975,147.945,147.955,82400000.0
2009-11-23 21:44:00,147.965,147.99,147.965,147.975,143900000.0
2009-11-23 21:45:00,147.98,147.985,147.97,147.98,82800000.0
2009-11-23 21:46:00,147.98,147.99,147.975,147.975,75300000.0
2009-11-23 21:47:00,147.975,147.995,147.965,147.965,78300000.0
2009-11-23 21:48:00,147.965,147.965,147.945,147.945,32300000.0
2009-11-23 21:49:00,147.945,147.965,147.945,147.96,21700000.0
2009-11-23 21:50:00,147.96,147.96,147.96,147.96,2100000.0
2009-11-23 21:51:00,147.96,147.96,147.935,147.95,97100000.0
2009-11-23 21:52:00,147.95,147.95,147.93,147.93,23900000.0
2009-11-23 21:53:00,147.93,147.935,147.92,147.925,42100000.0
2009-11-23 21:54:00,147.925,147.935,147.925,147.93,63800000.0
2009-11-23 21:55:00,147.93,147.95,147.875,147.875,73800000.0
2009-11-23 21:56:00,147.875,147.905,147.87,147.9,93400000.0
2009-11-23 21:57:00,147.91,147.915,147.9,147.915,71600000.0
2009-11-23 21:58:00,147.925,147.935,147.905,147.915,177900000.0
2009-11-23 21:59:00,147.92,147.935,147.905,147.91,166700000.0
2009-11-23 22:00:00,147.91,147.935,147.905,147.93,97800000.0
2009-11-23 22:01:00,147.925,147.925,147.91,147.915,28500000.0
2009-11-23 22:02:00,147.92,147.93,147.91,147.915,56200000.0
2009-11-23 22:03:00,147.915,147.93,147.915,147.925,35400000.0
2009-11-23 22:04:00,147.92,147.93,147.905,147.915,59500000.0
2009-11-23 22:05:00,147.915,147.965,147.915,147.965,77300000.0
2009-11-23 22:06:00,147.965,147.975,147.95,147.975,31200000.0
2009-11-23 22:07:00,147.975,147.99,147.96,147.97,68900000.0
2009-11-23 22:08:00,147.965,147.965,147.945,147.95,32400000.0
2009-11-23 22:09:00,147.95,147.97,147.95,147.96,50600000.0
2009-11-23 22:10:00,147.96,147.96,147.96,147.96,8600000.0
2009-11-23 22:11:00,147.965,147.99,147.955,147.99,33000000.0
2009-11-23 22:12:00,147.99,147.99,147.97,147.97,33100000.0
2009-11-23 22:13:00,147.97,147.98,147.97,147.975,27000000.0
2009-11-23 22:14:00,147.975,147.985,147.965,147.975,30200000.0
2009-11-23 22:15:00,147.975,147.975,147.95,147.95,65600000.0
2009-11-23 22:16:00,147.945,147.96,147.94,147.955,68900000.0
2009-11-23 22:17:00,147.955,147.955,147.92,147.93,82400000.0
2009-11-23 22:18:00,147.93,147.94,147.88,147.89,116800000.0
2009-11-23 22:19:00,147.89,147.895,147.885,147.895,41400000.0
2009-11-23 22:20:00,147.895,147.935,147.895,147.92,54700000.0
2009-11-23 22:21:00,147.92,147.925,147.87,147.88,146300000.0
2009-11-23 22:22:00,147.88,147.89,147.875,147.875,54700000.0
2009-11-23 22:23:00,147.875,147.875,147.86,147.87,62200000.0
2009-11-23 22:24:00,147.875,147.9,147.865,147.88,89500000.0
2009-11-23 22:25:00,147.885,147.9,147.88,147.895,86000000.0
2009-11-23 22:26:00,147.895,147.9,147.885,147.89,44400000.0
2009-11-23 22:27:00,147.89,147.89,147.89,147.89,7000000.0
2009-11-23 22:28:00,147.89,147.895,147.845,147.845,28000000.0
2009-11-23 22:29:00,147.845,147.855,147.83,147.84,110000000.0
2009-11-23 22:30:00,147.835,147.835,147.81,147.82,35300000.0
2009-11-23 22:31:00,147.82,147.835,147.815,147.83,31300000.0
2009-11-23 22:32:00,147.83,147.83,147.815,147.82,44000000.0
2009-11-23 22:33:00,147.82,147.845,147.82,147.845,53000000.0
2009-11-23 22:34:00,147.85,147.855,147.83,147.84,57400000.0
2009-11-23 22:35:00,147.84,147.85,147.82,147.835,86800000.0
2009-11-23 22:36:00,147.835,147.835,147.805,147.81,58500000.0
2009-11-23 22:37:00,147.81,147.81,147.785,147.795,117700000.0
2009-11-23 22:38:00,147.795,147.805,147.75,147.755,113000000.0
2009-11-23 22:39:00,147.755,147.78,147.755,147.775,58000000.0
2009-11-23 22:40:00,147.775,147.8,147.775,147.795,85100000.0
2009-11-23 22:41:00,147.79,147.795,147.78,147.79,61900000.0
2009-11-23 22:42:00,147.79,147.83,147.79,147.82,44700000.0
2009-11-23 22:43:00,147.82,147.845,147.82,147.84,41000000.0
2009-11-23 22:44:00,147.845,147.86,147.83,147.85,84600000.0
2009-11-23 22:45:00,147.835,147.86,147.835,147.85,66400000.0
2009-11-23 22:46:00,147.855,147.86,147.845,147.85,28200000.0
2009-11-23 22:47:00,147.845,147.865,147.845,147.85,29800000.0
2009-11-23 22:48:00,147.85,147.87,147.85,147.87,47500000.0
2009-11-23 22:49:00,147.87,147.905,147.855,147.885,61100000.0
2009-11-23 22:50:00,147.885,147.885,147.855,147.86,79800000.0
2009-11-23 22:51:00,147.86,147.86,147.855,147.855,13400000.0
2009-11-23 22:52:00,147.855,147.875,147.845,147.845,58200000.0
2009-11-23 22:53:00,147.84,147.85,147.82,147.85,50900000.0
2009-11-23 22:54:00,147.845,147.85,147.835,147.85,40700000.0
2009-11-23 22:55:00,147.855,147.855,147.845,147.845,34000000.0
2009-11-23 22:56:00,147.845,147.85,147.8,147.81,99700000.0
2009-11-23 22:57:00,147.81,147.815,147.79,147.8,68500000.0
2009-11-23 22:58:00,147.8,147.815,147.795,147.8,75200000.0
2009-11-23 22:59:00,147.8,147.845,147.8,147.82,85900000.0
2009-11-23 23:00:00,147.815,147.845,147.795,147.845,102900000.0
2009-11-23 23:01:00,147.85,147.85,147.825,147.835,43000000.0
2009-11-23 23:02:00,147.835,147.85,147.825,147.825,32000000.0
2009-11-23 23:03:00,147.82,147.83,147.81,147.81,24800000.0
2009-11-23 23:04:00,147.81,147.825,147.78,147.785,27100000.0
2009-11-23 23:05:00,147.785,147.79,147.775,147.78,18000000.0
2009-11-23 23:06:00,147.78,147.81,147.775,147.81,50200000.0
2009-11-23 23:07:00,147.81,147.815,147.795,147.805,43000000.0
2009-11-23 23:08:00,147.805,147.805,147.79,147.805,29000000.0
2009-11-23 23:09:00,147.8,147.805,147.795,147.805,44000000.0
2009-11-23 23:10:00,147.8,147.81,147.775,147.775,42200000.0
2009-11-23 23:11:00,147.77,147.78,147.765,147.775,31000000.0
2009-11-23 23:12:00,147.78,147.785,147.775,147.775,30000000.0
2009-11-23 23:13:00,147.78,147.79,147.78,147.79,25000000.0
2009-11-23 23:14:00,147.79,147.81,147.79,147.79,20400000.0
2009-11-23 23:15:00,147.79,147.79,147.765,147.77,18000000.0
2009-11-23 23:16:00,147.765,147.765,147.765,147.765,1000000.0
2009-11-23 23:17:00,147.76,147.775,147.745,147.755,76400000.0
2009-11-23 23:18:00,147.755,147.77,147.755,147.755,20000000.0
2009-11-23 23:19:00,147.765,147.775,147.765,147.775,7000000.0
2009-11-23 23:20:00,147.775,147.775,147.765,147.77,8900000.0
2009-11-23 23:21:00,147.775,147.78,147.775,147.775,24000000.0
2009-11-23 23:22:00,147.775,147.775,147.775,147.775,6000000.0
2009-11-23 23:23:00,147.775,147.78,147.775,147.78,8000000.0
2009-11-23 23:24:00,147.785,147.82,147.785,147.82,38600000.0
2009-11-23 23:25:00,147.82,147.82,147.8,147.815,53400000.0
2009-11-23 23:26:00,147.81,147.84,147.805,147.835,27100000.0
2009-11-23 23:27:00,147.835,147.835,147.8,147.8,35000000.0
2009-11-23 23:28:00,147.8,147.82,147.795,147.82,47000000.0
2009-11-23 23:29:00,147.82,147.84,147.82,147.83,63300000.0
2009-11-23 23:30:00,147.825,147.84,147.815,147.815,60700000.0
2009-11-23 23:31:00,147.81,147.82,147.81,147.815,31000000.0
2009-11-23 23:32:00,147.815,147.83,147.815,147.82,43300000.0
2009-11-23 23:33:00,147.815,147.825,147.81,147.815,33300000.0
2009-11-23 23:34:00,147.81,147.81,147.795,147.805,16000000.0
2009-11-23 23:35:00,147.805,147.845,147.805,147.845,25300000.0
2009-11-23 23:36:00,147.84,147.845,147.835,147.835,30700000.0
2009-11-23 23:37:00,147.84,147.845,147.835,147.84,70500000.0
2009-11-23 23:38:00,147.845,147.875,147.845,147.86,36400000.0
2009-11-23 23:39:00,147.86,147.86,147.82,147.825,13000000.0
2009-11-23 23:40:00,147.83,147.845,147.815,147.815,23500000.0
2009-11-23 23:41:00,147.825,147.825,147.8,147.8,11000000.0
2009-11-23 23:42:00,147.8,147.8,147.775,147.775,25800000.0
2009-11-23 23:43:00,147.78,147.78,147.775,147.78,7700000.0
2009-11-23 23:44:00,147.79,147.79,147.785,147.79,11000000.0
2009-11-23 23:45:00,147.785,147.79,147.75,147.765,54900000.0
2009-11-23 23:46:00,147.78,147.78,147.76,147.76,87000000.0
2009-11-23 23:47:00,147.76,147.8,147.76,147.78,34700000.0
2009-11-23 23:48:00,147.775,147.78,147.74,147.765,32400000.0
2009-11-23 23:49:00,147.76,147.785,147.755,147.78,22100000.0
2009-11-23 23:50:00,147.77,147.77,147.77,147.77,5300000.0
2009-11-23 23:51:00,147.77,147.78,147.765,147.77,18300000.0
2009-11-23 23:52:00,147.745,147.745,147.745,147.745,1600000.0
2009-11-23 23:53:00,147.75,147.78,147.75,147.78,23200000.0
2009-11-23 23:54:00,147.775,147.775,147.755,147.76,16700000.0
2009-11-23 23:55:00,147.745,147.76,147.745,147.755,58700000.0
2009-11-23 23:56:00,147.745,147.745,147.715,147.745,55500000.0
2009-11-23 23:57:00,147.745,147.755,147.74,147.75,21900000.0
2009-11-23 23:58:00,147.75,147.775,147.745,147.76,46100000.0
2009-11-23 23:59:00,147.76,147.76,147.7,147.705,39600000.0
2009-11-24 00:00:00,147.705,147.71,147.685,147.7,22000000.0
2009-11-24 00:01:00,147.705,147.71,147.68,147.7,22000000.0
2009-11-24 00:02:00,147.705,147.73,147.69,147.705,18100000.0
2009-11-24 00:03:00,147.705,147.755,147.695,147.7,14500000.0
2009-11-24 00:04:00,147.7,147.73,147.7,147.72,34200000.0
2009-11-24 00:05:00,147.73,147.74,147.69,147.7,20600000.0
2009-11-24 00:06:00,147.72,147.735,147.69,147.7,21500000.0
2009-11-24 00:07:00,147.69,147.705,147.69,147.705,12300000.0
2009-11-24 00:08:00,147.72,147.72,147.715,147.72,5000000.0
2009-11-24 00:09:00,147.715,147.715,147.695,147.705,6000000.0
2009-11-24 00:10:00,147.695,147.705,147.695,147.705,7000000.0
2009-11-24 00:11:00,147.695,147.7,147.695,147.695,14500000.0
2009-11-24 00:12:00,147.69,147.705,147.67,147.705,32500000.0
2009-11-24 00:13:00,147.715,147.725,147.645,147.725,21300000.0
2009-11-24 00:14:00,147.67,147.76,147.66,147.735,20600000.0
2009-11-24 00:15:00,147.725,147.74,147.725,147.74,8000000.0
2009-11-24 00:16:00,147.74,147.815,147.66,147.79,49600000.0
2009-11-24 00:17:00,147.79,147.8,147.775,147.78,19400000.0
2009-11-24 00:18:00,147.795,147.795,147.78,147.795,5400000.0
2009-11-24 00:19:00,147.79,147.88,147.79,147.805,43100000.0
2009-11-24 00:20:00,147.81,147.855,147.81,147.85,24700000.0
2009-11-24 00:21:00,147.85,147.85,147.85,147.85,1000000.0
2009-11-24 00:22:00,147.85,147.85,147.825,147.825,13200000.0
2009-11-24 00:23:00,147.82,147.82,147.815,147.815,2000000.0
2009-11-24 00:24:00,147.825,147.835,147.81,147.815,7000000.0
2009-11-24 00:25:00,147.815,147.815,147.755,147.76,10000000.0
2009-11-24 00:26:00,147.745,147.81,147.745,147.805,13100000.0
2009-11-24 00:27:00,147.81,147.855,147.785,147.855,10000000.0
2009-11-24 00:28:00,147.82,147.83,147.82,147.83,14000000.0
2009-11-24 00:29:00,147.83,147.855,147.83,147.84,19000000.0
2009-11-24 00:30:00,147.835,147.865,147.83,147.865,61700000.0
2009-11-24 00:31:00,147.86,147.89,147.845,147.885,20300000.0
2009-11-24 00:32:00,147.89,147.89,147.875,147.89,15800000.0
2009-11-24 00:33:00,147.895,147.91,147.89,147.89,16000000.0
2009-11-24 00:34:00,147.885,147.89,147.84,147.84,11600000.0
2009-11-24 00:35:00,147.835,147.835,147.825,147.83,12000000.0
2009-11-24 00:36:00,147.835,147.835,147.82,147.83,11200000.0
2009-11-24 00:37:00,147.825,147.83,147.82,147.82,6000000.0
2009-11-24 00:38:00,147.82,147.83,147.82,147.83,8200000.0
2009-11-24 00:39:00,147.825,147.835,147.825,147.83,25200000.0
2009-11-24 00:40:00,147.84,147.84,147.82,147.82,11800000.0
2009-11-24 00:41:00,147.83,147.835,147.825,147.835,10200000.0
2009-11-24 00:42:00,147.835,147.835,147.825,147.835,14000000.0
2009-11-24 00:43:00,147.835,147.835,147.825,147.83,11000000.0
2009-11-24 00:44:00,147.83,147.835,147.83,147.83,13000000.0
2009-11-24 00:45:00,147.83,147.86,147.83,147.86,18400000.0
2009-11-24 00:46:00,147.86,147.86,147.86,147.86,16000000.0
2009-11-24 00:47:00,147.86,147.875,147.855,147.87,41400000.0
2009-11-24 00:48:00,147.87,147.895,147.87,147.885,15200000.0
2009-11-24 00:49:00,147.885,147.885,147.88,147.88,7000000.0
2009-11-24 00:50:00,147.89,147.895,147.885,147.89,11000000.0
2009-11-24 00:51:00,147.895,147.895,147.895,147.895,4000000.0
2009-11-24 00:52:00,147.885,147.895,147.885,147.895,12600000.0
2009-11-24 00:53:00,147.895,147.895,147.895,147.895,1000000.0
2009-11-24 00:54:00,147.895,147.895,147.895,147.895,4000000.0
2009-11-24 00:55:00,147.895,147.895,147.895,147.895,3000000.0
2009-11-24 00:56:00,147.895,147.9,147.895,147.9,7000000.0
2009-11-24 00:57:00,147.925,147.925,147.91,147.91,7000000.0
2009-11-24 00:58:00,147.91,147.915,147.91,147.91,11000000.0
2009-11-24 00:59:00,147.91,147.92,147.91,147.92,18000000.0
2009-11-24 01:00:00,147.91,147.915,147.88,147.88,36600000.0
2009-11-24 01:01:00,147.88,147.92,147.88,147.92,10400000.0
2009-11-24 01:02:00,147.915,147.92,147.905,147.905,16600000.0
2009-11-24 01:03:00,147.905,147.905,147.885,147.885,16000000.0
2009-11-24 01:04:00,147.885,147.885,147.88,147.88,3200000.0
2009-11-24 01:05:00,147.88,147.89,147.88,147.885,16600000.0
2009-11-24 01:06:00,147.88,147.885,147.85,147.885,29400000.0
2009-11-24 01:07:00,147.885,147.89,147.885,147.89,6000000.0
2009-11-24 01:08:00,147.89,147.89,147.885,147.885,16400000.0
2009-11-24 01:09:00,147.885,147.895,147.885,147.895,5000000.0
2009-11-24 01:10:00,147.895,147.895,147.89,147.89,8000000.0
2009-11-24 01:11:00,147.885,147.89,147.88,147.89,8400000.0
2009-11-24 01:12:00,147.89,147.89,147.88,147.88,8000000.0
2009-11-24 01:13:00,147.885,147.885,147.885,147.885,3200000.0
2009-11-24 01:14:00,147.885,147.885,147.88,147.88,8000000.0
2009-11-24 01:15:00,147.88,147.885,147.87,147.875,27800000.0
2009-11-24 01:16:00,147.875,147.88,147.875,147.88,8000000.0
2009-11-24 01:17:00,147.88,147.885,147.88,147.885,8000000.0
2009-11-24 01:18:00,147.885,147.885,147.885,147.885,8000000.0
2009-11-24 01:19:00,147.875,147.875,147.87,147.87,2000000.0
2009-11-24 01:20:00,147.885,147.89,147.88,147.89,28200000.0
2009-11-24 01:21:00,147.89,147.905,147.89,147.905,11000000.0
2009-11-24 01:22:00,147.905,147.91,147.9,147.91,4000000.0
2009-11-24 01:23:00,147.91,147.915,147.905,147.915,7000000.0
2009-11-24 01:24:00,147.915,147.915,147.905,147.905,4000000.0
2009-11-24 01:25:00,147.905,147.905,147.895,147.9,17000000.0
2009-11-24 01:26:00,147.9,147.9,147.89,147.89,11000000.0
2009-11-24 01:27:00,147.89,147.895,147.885,147.885,10000000.0
2009-11-24 01:28:00,147.885,147.9,147.885,147.9,13000000.0
2009-11-24 01:29:00,147.895,147.9,147.895,147.9,4000000.0
2009-11-24 01:30:00,147.895,147.895,147.89,147.89,4000000.0
2009-11-24 01:31:00,147.895,147.9,147.89,147.9,9400000.0
2009-11-24 01:32:00,147.9,147.91,147.865,147.88,30900000.0
2009-11-24 01:33:00,147.88,147.895,147.875,147.885,8400000.0
2009-11-24 01:34:00,147.885,147.895,147.875,147.875,29000000.0
2009-11-24 01:35:00,147.875,147.875,147.84,147.84,38400000.0
2009-11-24 01:36:00,147.845,147.845,147.82,147.82,25500000.0
2009-11-24 01:37:00,147.82,147.82,147.82,147.82,1600000.0
2009-11-24 01:38:00,147.82,147.825,147.82,147.82,16000000.0
2009-11-24 01:39:00,147.82,147.83,147.82,147.82,9000000.0
2009-11-24 01:40:00,147.825,147.87,147.815,147.865,31000000.0
2009-11-24 01:41:00,147.86,147.86,147.84,147.845,24400000.0
2009-11-24 01:42:00,147.845,147.845,147.82,147.82,27900000.0
2009-11-24 01:43:00,147.82,147.83,147.815,147.82,14400000.0
2009-11-24 01:44:00,147.82,147.825,147.815,147.815,12000000.0
2009-11-24 01:45:00,147.81,147.815,147.805,147.81,21300000.0
2009-11-24 01:46:00,147.81,147.81,147.765,147.77,35700000.0
2009-11-24 01:47:00,147.77,147.77,147.705,147.705,40500000.0
2009-11-24 01:48:00,147.72,147.735,147.71,147.72,76200000.0
2009-11-24 01:49:00,147.715,147.72,147.71,147.71,44900000.0
2009-11-24 01:50:00,147.71,147.72,147.71,147.71,35300000.0
2009-11-24 01:51:00,147.71,147.72,147.71,147.72,24400000.0
2009-11-24 01:52:00,147.72,147.725,147.69,147.7,90500000.0
2009-11-24 01:53:00,147.695,147.715,147.69,147.695,54100000.0
2009-11-24 01:54:00,147.695,147.725,147.695,147.715,44400000.0
2009-11-24 01:55:00,147.715,147.715,147.68,147.69,49700000.0
2009-11-24 01:56:00,147.69,147.695,147.62,147.625,99400000.0
2009-11-24 01:57:00,147.625,147.635,147.625,147.63,37800000.0
2009-11-24 01:58:00,147.63,147.66,147.63,147.65,59600000.0
2009-11-24 01:59:00,147.65,147.65,147.62,147.635,42000000.0
2009-11-24 02:00:00,147.64,147.675,147.57,147.585,241800000.0
2009-11-24 02:01:00,147.59,147.605,147.5,147.505,130300000.0
2009-11-24 02:02:00,147.505,147.535,147.5,147.525,107100000.0
2009-11-24 02:03:00,147.525,147.575,147.525,147.555,74400000.0
2009-11-24 02:04:00,147.555,147.555,147.54,147.545,12000000.0
2009-11-24 02:05:00,147.535,147.535,147.5,147.5,69400000.0
2009-11-24 02:06:00,147.5,147.51,147.465,147.485,100700000.0
2009-11-24 02:07:00,147.49,147.5,147.46,147.465,108600000.0
2009-11-24 02:08:00,147.455,147.47,147.435,147.445,79600000.0
2009-11-24 02:09:00,147.445,147.455,147.435,147.45,28600000.0
2009-11-24 02:10:00,147.455,147.47,147.445,147.455,30000000.0
2009-11-24 02:11:00,147.455,147.46,147.405,147.46,65400000.0
2009-11-24 02:12:00,147.46,147.465,147.405,147.405,78400000.0
2009-11-24 02:13:00,147.405,147.445,147.405,147.44,73500000.0
2009-11-24 02:14:00,147.445,147.465,147.435,147.465,79800000.0
2009-11-24 02:15:00,147.465,147.47,147.45,147.45,71300000.0
2009-11-24 02:16:00,147.445,147.46,147.435,147.435,34000000.0
2009-11-24 02:17:00,147.44,147.475,147.42,147.47,91400000.0
2009-11-24 02:18:00,147.465,147.47,147.46,147.465,58800000.0
2009-11-24 02:19:00,147.465,147.465,147.42,147.465,51300000.0
2009-11-24 02:20:00,147.465,147.465,147.42,147.43,44200000.0
2009-11-24 02:21:00,147.425,147.43,147.395,147.395,28600000.0
2009-11-24 02:22:00,147.395,147.42,147.395,147.415,40000000.0
2009-11-24 02:23:00,147.415,147.415,147.41,147.41,2000000.0
2009-11-24 02:24:00,147.41,147.41,147.41,147.41,3000000.0
2009-11-24 02:25:00,147.41,147.45,147.41,147.45,30200000.0
2009-11-24 02:26:00,147.45,147.45,147.425,147.44,56000000.0
2009-11-24 02:27:00,147.44,147.465,147.435,147.465,32000000.0
2009-11-24 02:28:00,147.465,147.465,147.455,147.465,31000000.0
2009-11-24 02:29:00,147.465,147.47,147.465,147.47,8000000.0
2009-11-24 02:30:00,147.475,147.475,147.425,147.44,64300000.0
2009-11-24 02:31:00,147.44,147.45,147.43,147.44,47300000.0
2009-11-24 02:32:00,147.44,147.445,147.425,147.445,66900000.0
2009-11-24 02:33:00,147.45,147.46,147.44,147.46,50300000.0
2009-11-24 02:34:00,147.45,147.455,147.395,147.395,59600000.0
2009-11-24 02:35:00,147.395,147.4,147.37,147.39,70200000.0
2009-11-24 02:36:00,147.39,147.395,147.37,147.38,70600000.0
2009-11-24 02:37:00,147.38,147.395,147.355,147.36,141400000.0
2009-11-24 02:38:00,147.36,147.385,147.36,147.375,54400000.0
2009-11-24 02:39:00,147.375,147.38,147.365,147.375,68500000.0
2009-11-24 02:40:00,147.375,147.385,147.37,147.38,28400000.0
2009-11-24 02:41:00,147.38,147.38,147.36,147.38,65700000.0
2009-11-24 02:42:00,147.355,147.37,147.35,147.35,61500000.0
2009-11-24 02:43:00,147.355,147.39,147.345,147.375,85300000.0
2009-11-24 02:44:00,147.375,147.405,147.375,147.405,67200000.0
2009-11-24 02:45:00,147.405,147.41,147.4,147.4,25000000.0
2009-11-24 02:46:00,147.4,147.44,147.4,147.44,74800000.0
2009-11-24 02:47:00,147.435,147.455,147.415,147.445,47200000.0
2009-11-24 02:48:00,147.445,147.445,147.23,147.26,159200000.0
2009-11-24 02:49:00,147.25,147.255,147.18,147.225,173300000.0
2009-11-24 02:50:00,147.225,147.245,147.215,147.235,149000000.0
2009-11-24 02:51:00,147.235,147.275,147.235,147.245,100000000.0
2009-11-24 02:52:00,147.245,147.265,147.24,147.255,88400000.0
2009-11-24 02:53:00,147.255,147.28,147.21,147.21,97500000.0
2009-11-24 02:54:00,147.2,147.23,147.185,147.185,128100000.0
2009-11-24 02:55:00,147.195,147.215,147.155,147.205,125700000.0
2009-11-24 02:56:00,147.205,147.23,147.195,147.2,105100000.0
2009-11-24 02:57:00,147.2,147.2,147.135,147.145,109000000.0
2009-11-24 02:58:00,147.145,147.19,147.145,147.15,88100000.0
2009-11-24 02:59:00,147.15,147.2,147.15,147.185,95000000.0
2009-11-24 03:00:00,147.19,147.23,147.175,147.2,138900000.0
2009-11-24 03:01:00,147.2,147.245,147.2,147.22,110400000.0
2009-11-24 03:02:00,147.205,147.25,147.2,147.25,139800000.0
2009-11-24 03:03:00,147.25,147.26,147.24,147.25,98900000.0
2009-11-24 03:04:00,147.25,147.29,147.235,147.275,95400000.0
2009-11-24 03:05:00,147.275,147.315,147.265,147.31,72400000.0
2009-11-24 03:06:00,147.31,147.31,147.285,147.285,61200000.0
2009-11-24 03:07:00,147.28,147.28,147.24,147.255,50100000.0
2009-11-24 03:08:00,147.255,147.26,147.225,147.245,90900000.0
2009-11-24 03:09:00,147.245,147.265,147.235,147.235,77700000.0
2009-11-24 03:10:00,147.235,147.24,147.215,147.23,101000000.0
2009-11-24 03:11:00,147.225,147.265,147.22,147.245,89400000.0
2009-11-24 03:12:00,147.255,147.28,147.25,147.28,41800000.0
2009-11-24 03:13:00,147.285,147.305,147.27,147.305,40000000.0
2009-11-24 03:14:00,147.305,147.36,147.305,147.34,109500000.0
2009-11-24 03:15:00,147.335,147.37,147.335,147.36,70300000.0
2009-11-24 03:16:00,147.355,147.355,147.33,147.33,108200000.0
2009-11-24 03:17:00,147.33,147.35,147.33,147.335,64800000.0
2009-11-24 03:18:00,147.35,147.35,147.33,147.335,36000000.0
2009-11-24 03:19:00,147.345,147.365,147.34,147.345,69000000.0
2009-11-24 03:20:00,147.345,147.345,147.305,147.31,32600000.0
2009-11-24 03:21:00,147.31,147.32,147.285,147.29,50000000.0
2009-11-24 03:22:00,147.29,147.3,147.29,147.295,13000000.0
2009-11-24 03:23:00,147.29,147.315,147.29,147.295,41700000.0
2009-11-24 03:24:00,147.3,147.33,147.3,147.33,58900000.0
2009-11-24 03:25:00,147.33,147.33,147.305,147.31,46000000.0
2009-11-24 03:26:00,147.31,147.31,147.305,147.305,11000000.0
2009-11-24 03:27:00,147.305,147.305,147.29,147.295,34000000.0
2009-11-24 03:28:00,147.29,147.29,147.245,147.255,76700000.0
2009-11-24 03:29:00,147.255,147.29,147.255,147.28,91000000.0
2009-11-24 03:30:00,147.275,147.28,147.245,147.245,51800000.0
2009-11-24 03:31:00,147.25,147.255,147.24,147.24,18400000.0
2009-11-24 03:32:00,147.24,147.25,147.235,147.235,37600000.0
2009-11-24 03:33:00,147.235,147.245,147.22,147.225,64300000.0
2009-11-24 03:34:00,147.22,147.22,147.215,147.22,32300000.0
2009-11-24 03:35:00,147.22,147.22,147.215,147.215,17400000.0
2009-11-24 03:36:00,147.21,147.235,147.195,147.23,74700000.0
2009-11-24 03:37:00,147.23,147.235,147.2,147.2,29800000.0
2009-11-24 03:38:00,147.195,147.2,147.185,147.195,90600000.0
2009-11-24 03:39:00,147.195,147.2,147.19,147.2,66800000.0
2009-11-24 03:40:00,147.195,147.195,147.18,147.18,39300000.0
2009-11-24 03:41:00,147.18,147.18,147.16,147.175,45200000.0
2009-11-24 03:42:00,147.18,147.18,147.165,147.165,26200000.0
2009-11-24 03:43:00,147.165,147.195,147.165,147.19,66100000.0
2009-11-24 03:44:00,147.195,147.205,147.175,147.175,53000000.0
2009-11-24 03:45:00,147.175,147.175,147.165,147.175,28800000.0
2009-11-24 03:46:00,147.17,147.17,147.16,147.16,4000000.0
2009-11-24 03:47:00,147.155,147.155,147.145,147.15,45800000.0
2009-11-24 03:48:00,147.15,147.155,147.15,147.15,26400000.0
2009-11-24 03:49:00,147.15,147.16,147.15,147.155,20500000.0
2009-11-24 03:50:00,147.165,147.165,147.145,147.155,47300000.0
2009-11-24 03:51:00,147.155,147.165,147.15,147.165,28500000.0
2009-11-24 03:52:00,147.155,147.155,147.145,147.145,87600000.0
2009-11-24 03:53:00,147.145,147.145,147.145,147.145,67600000.0
2009-11-24 03:54:00,147.145,147.145,147.145,147.145,15400000.0
2009-11-24 03:55:00,147.145,147.145,147.12,147.145,102100000.0
2009-11-24 03:56:00,147.135,147.145,147.125,147.145,39800000.0
2009-11-24 03:57:00,147.145,147.145,147.145,147.145,23200000.0
2009-11-24 03:58:00,147.145,147.175,147.145,147.17,94000000.0
2009-11-24 03:59:00,147.17,147.18,147.145,147.16,152500000.0
2009-11-24 04:00:00,147.155,147.16,147.145,147.145,70800000.0
2009-11-24 04:01:00,147.145,147.155,147.145,147.145,17000000.0
2009-11-24 04:02:00,147.145,147.15,147.145,147.15,42600000.0
2009-11-24 04:03:00,147.15,147.16,147.14,147.16,83000000.0
2009-11-24 04:04:00,147.155,147.17,147.15,147.16,47600000.0
2009-11-24 04:05:00,147.165,147.165,147.145,147.145,39200000.0
2009-11-24 04:06:00,147.145,147.145,147.145,147.145,4600000.0
2009-11-24 04:07:00,147.155,147.17,147.15,147.16,23400000.0
2009-11-24 04:08:00,147.165,147.17,147.165,147.17,4800000.0
2009-11-24 04:09:00,147.17,147.185,147.165,147.185,43200000.0
2009-11-24 04:10:00,147.19,147.195,147.19,147.195,41400000.0
2009-11-24 04:11:00,147.195,147.22,147.195,147.22,57600000.0
2009-11-24 04:12:00,147.22,147.225,147.21,147.22,61600000.0
2009-11-24 04:13:00,147.22,147.235,147.22,147.235,69600000.0
2009-11-24 04:14:00,147.23,147.245,147.23,147.24,60800000.0
2009-11-24 04:15:00,147.24,147.24,147.23,147.235,60000000.0
2009-11-24 04:16:00,147.235,147.235,147.225,147.225,30400000.0
2009-11-24 04:17:00,147.225,147.225,147.21,147.22,75800000.0
2009-11-24 04:18:00,147.22,147.22,147.22,147.22,3200000.0
2009-11-24 04:19:00,147.22,147.23,147.21,147.22,57300000.0
2009-11-24 04:20:00,147.22,147.235,147.22,147.23,60300000.0
2009-11-24 04:21:00,147.23,147.23,147.225,147.23,43200000.0
2009-11-24 04:22:00,147.23,147.25,147.23,147.25,55000000.0
2009-11-24 04:23:00,147.255,147.275,147.25,147.27,65600000.0
2009-11-24 04:24:00,147.27,147.29,147.265,147.285,108100000.0
2009-11-24 04:25:00,147.285,147.3,147.285,147.295,128800000.0
2009-11-24 04:26:00,147.31,147.315,147.31,147.31,43600000.0
2009-11-24 04:27:00,147.31,147.32,147.29,147.295,43600000.0
2009-11-24 04:28:00,147.3,147.3,147.27,147.28,77100000.0
2009-11-24 04:29:00,147.275,147.285,147.275,147.285,32500000.0
2009-11-24 04:30:00,147.285,147.285,147.28,147.28,19200000.0
2009-11-24 04:31:00,147.28,147.3,147.275,147.275,65600000.0
2009-11-24 04:32:00,147.275,147.285,147.275,147.285,16000000.0
2009-11-24 04:33:00,147.295,147.295,147.285,147.285,61800000.0
2009-11-24 04:34:00,147.29,147.305,147.29,147.29,32400000.0
2009-11-24 04:35:00,147.285,147.315,147.285,147.29,99100000.0
2009-11-24 04:36:00,147.3,147.33,147.295,147.325,104400000.0
2009-11-24 04:37:00,147.325,147.35,147.315,147.35,96600000.0
2009-11-24 04:38:00,147.34,147.35,147.325,147.335,109200000.0
2009-11-24 04:39:00,147.335,147.39,147.335,147.38,114300000.0
2009-11-24 04:40:00,147.37,147.435,147.37,147.41,145800000.0
2009-11-24 04:41:00,147.405,147.41,147.38,147.39,105500000.0
2009-11-24 04:42:00,147.39,147.39,147.345,147.345,73200000.0
2009-11-24 04:43:00,147.355,147.36,147.29,147.295,108100000.0
2009-11-24 04:44:00,147.295,147.305,147.29,147.29,21000000.0
2009-11-24 04:45:00,147.29,147.29,147.285,147.285,8600000.0
2009-11-24 04:46:00,147.285,147.29,147.275,147.275,51400000.0
2009-11-24 04:47:00,147.28,147.28,147.275,147.275,26400000.0
2009-11-24 04:48:00,147.28,147.29,147.265,147.265,42400000.0
2009-11-24 04:49:00,147.27,147.28,147.26,147.26,38400000.0
2009-11-24 04:50:00,147.255,147.26,147.25,147.25,36400000.0
2009-11-24 04:51:00,147.245,147.245,147.235,147.24,12600000.0
2009-11-24 04:52:00,147.24,147.255,147.235,147.245,21000000.0
2009-11-24 04:53:00,147.24,147.24,147.215,147.23,62400000.0
2009-11-24 04:54:00,147.235,147.24,147.225,147.225,28400000.0
2009-11-24 04:55:00,147.22,147.225,147.215,147.225,25200000.0
2009-11-24 04:56:00,147.225,147.255,147.225,147.25,49400000.0
2009-11-24 04:57:00,147.245,147.245,147.235,147.235,8200000.0
2009-11-24 04:58:00,147.235,147.245,147.235,147.245,22000000.0
2009-11-24 04:59:00,147.245,147.255,147.235,147.255,36600000.0
2009-11-24 05:00:00,147.255,147.255,147.22,147.22,26000000.0
2009-11-24 05:01:00,147.225,147.225,147.22,147.225,14800000.0
2009-11-24 05:02:00,147.22,147.24,147.22,147.24,43100000.0
2009-11-24 05:03:00,147.245,147.255,147.245,147.255,20800000.0
2009-11-24 05:04:00,147.255,147.285,147.25,147.28,66400000.0
2009-11-24 05:05:00,147.28,147.305,147.28,147.305,103200000.0
2009-11-24 05:06:00,147.305,147.32,147.285,147.31,64600000.0
2009-11-24 05:07:00,147.32,147.32,147.32,147.32,32000000.0
2009-11-24 05:08:00,147.32,147.36,147.32,147.36,74600000.0
2009-11-24 05:09:00,147.36,147.37,147.325,147.34,76600000.0
2009-11-24 05:10:00,147.34,147.355,147.325,147.345,89000000.0
2009-11-24 05:11:00,147.345,147.35,147.34,147.34,100000000.0
2009-11-24 05:12:00,147.34,147.36,147.34,147.36,56800000.0
2009-11-24 05:13:00,147.355,147.355,147.355,147.355,10400000.0
2009-11-24 05:14:00,147.355,147.36,147.32,147.325,96000000.0
2009-11-24 05:15:00,147.325,147.33,147.29,147.29,174000000.0
2009-11-24 05:16:00,147.285,147.295,147.28,147.295,40000000.0
2009-11-24 05:17:00,147.295,147.31,147.285,147.3,84400000.0
2009-11-24 05:18:00,147.3,147.325,147.295,147.3,57000000.0
2009-11-24 05:19:00,147.295,147.305,147.265,147.265,39600000.0
2009-11-24 05:20:00,147.265,147.29,147.265,147.285,99800000.0
2009-11-24 05:21:00,147.285,147.285,147.27,147.27,111200000.0
2009-11-24 05:22:00,147.27,147.27,147.235,147.235,33000000.0
2009-11-24 05:23:00,147.235,147.245,147.215,147.225,45000000.0
2009-11-24 05:24:00,147.225,147.275,147.225,147.275,119600000.0
2009-11-24 05:25:00,147.27,147.285,147.255,147.255,87600000.0
2009-11-24 05:26:00,147.255,147.255,147.25,147.255,47500000.0
2009-11-24 05:27:00,147.255,147.29,147.255,147.28,47600000.0
2009-11-24 05:28:00,147.28,147.285,147.275,147.28,46000000.0
2009-11-24 05:29:00,147.28,147.28,147.26,147.275,127000000.0
2009-11-24 05:30:00,147.27,147.27,147.26,147.26,24800000.0
2009-11-24 05:31:00,147.26,147.28,147.25,147.25,51700000.0
2009-11-24 05:32:00,147.255,147.26,147.25,147.255,58600000.0
2009-11-24 05:33:00,147.26,147.26,147.225,147.23,63400000.0
2009-11-24 05:34:00,147.24,147.24,147.225,147.24,25200000.0
2009-11-24 05:35:00,147.23,147.235,147.215,147.22,63200000.0
2009-11-24 05:36:00,147.23,147.25,147.225,147.235,50800000.0
2009-11-24 05:37:00,147.23,147.235,147.23,147.235,25200000.0
2009-11-24 05:38:00,147.235,147.235,147.215,147.215,12600000.0
2009-11-24 05:39:00,147.225,147.235,147.215,147.225,23400000.0
2009-11-24 05:40:00,147.225,147.275,147.225,147.255,75600000.0
2009-11-24 05:41:00,147.255,147.255,147.245,147.245,6400000.0
2009-11-24 05:42:00,147.245,147.25,147.235,147.24,52400000.0
2009-11-24 05:43:00,147.24,147.265,147.235,147.26,42500000.0
2009-11-24 05:44:00,147.265,147.265,147.26,147.265,12000000.0
2009-11-24 05:45:00,147.26,147.26,147.255,147.26,7000000.0
2009-11-24 05:46:00,147.255,147.275,147.255,147.27,22800000.0
2009-11-24 05:47:00,147.265,147.27,147.265,147.27,34000000.0
2009-11-24 05:48:00,147.27,147.27,147.27,147.27,74000000.0
2009-11-24 05:49:00,147.27,147.28,147.245,147.25,54400000.0
2009-11-24 05:50:00,147.255,147.255,147.24,147.24,30600000.0
2009-11-24 05:51:00,147.235,147.285,147.23,147.285,35800000.0
2009-11-24 05:52:00,147.27,147.275,147.265,147.265,14600000.0
2009-11-24 05:53:00,147.265,147.29,147.26,147.265,75900000.0
2009-11-24 05:54:00,147.265,147.28,147.265,147.28,62500000.0
2009-11-24 05:55:00,147.28,147.28,147.255,147.26,25000000.0
2009-11-24 05:56:00,147.26,147.27,147.26,147.27,6800000.0
2009-11-24 05:57:00,147.27,147.27,147.27,147.27,10000000.0
2009-11-24 05:58:00,147.285,147.29,147.275,147.29,68800000.0
2009-11-24 05:59:00,147.295,147.31,147.26,147.26,120200000.0
2009-11-24 06:00:00,147.26,147.295,147.255,147.29,64400000.0
2009-11-24 06:01:00,147.29,147.3,147.285,147.3,87200000.0
2009-11-24 06:02:00,147.3,147.315,147.275,147.295,70000000.0
2009-11-24 06:03:00,147.29,147.29,147.28,147.285,13000000.0
2009-11-24 06:04:00,147.29,147.29,147.24,147.255,59200000.0
2009-11-24 06:05:00,147.255,147.26,147.24,147.25,53400000.0
2009-11-24 06:06:00,147.24,147.24,147.225,147.225,51600000.0
2009-11-24 06:07:00,147.225,147.245,147.225,147.235,26200000.0
2009-11-24 06:08:00,147.23,147.245,147.23,147.245,30400000.0
2009-11-24 06:09:00,147.25,147.25,147.22,147.22,64900000.0
2009-11-24 06:10:00,147.22,147.22,147.205,147.215,38400000.0
2009-11-24 06:11:00,147.215,147.225,147.205,147.225,104200000.0
2009-11-24 06:12:00,147.225,147.235,147.185,147.2,88600000.0
2009-11-24 06:13:00,147.2,147.22,147.2,147.2,56700000.0
2009-11-24 06:14:00,147.2,147.2,147.175,147.185,58000000.0
2009-11-24 06:15:00,147.185,147.195,147.175,147.195,58700000.0
2009-11-24 06:16:00,147.195,147.205,147.19,147.205,32800000.0
2009-11-24 06:17:00,147.205,147.205,147.19,147.205,29000000.0
2009-11-24 06:18:00,147.215,147.215,147.205,147.205,27600000.0
2009-11-24 06:19:00,147.205,147.235,147.195,147.235,51400000.0
2009-11-24 06:20:00,147.235,147.28,147.23,147.26,98300000.0
2009-11-24 06:21:00,147.27,147.27,147.22,147.23,79200000.0
2009-11-24 06:22:00,147.23,147.235,147.225,147.225,9600000.0
2009-11-24 06:23:00,147.225,147.245,147.21,147.24,98200000.0
2009-11-24 06:24:00,147.24,147.245,147.165,147.23,107700000.0
2009-11-24 06:25:00,147.23,147.245,147.215,147.215,94200000.0
2009-11-24 06:26:00,147.21,147.22,147.21,147.22,49200000.0
2009-11-24 06:27:00,147.225,147.24,147.215,147.24,111600000.0
2009-11-24 06:28:00,147.24,147.27,147.24,147.245,154600000.0
2009-11-24 06:29:00,147.245,147.265,147.245,147.255,95800000.0
2009-11-24 06:30:00,147.255,147.265,147.235,147.245,85000000.0
2009-11-24 06:31:00,147.245,147.26,147.245,147.26,29200000.0
2009-11-24 06:32:00,147.255,147.29,147.25,147.28,62400000.0
2009-11-24 06:33:00,147.28,147.315,147.28,147.29,154000000.0
2009-11-24 06:34:00,147.29,147.3,147.27,147.285,82200000.0
2009-11-24 06:35:00,147.285,147.315,147.275,147.31,45800000.0
2009-11-24 06:36:00,147.31,147.315,147.3,147.31,33800000.0
2009-11-24 06:37:00,147.295,147.34,147.295,147.34,160100000.0
2009-11-24 06:38:00,147.345,147.345,147.29,147.305,121400000.0
2009-11-24 06:39:00,147.315,147.32,147.295,147.31,64600000.0
2009-11-24 06:40:00,147.31,147.335,147.31,147.325,97800000.0
2009-11-24 06:41:00,147.32,147.325,147.31,147.31,59200000.0
2009-11-24 06:42:00,147.315,147.32,147.31,147.315,43000000.0
2009-11-24 06:43:00,147.315,147.315,147.3,147.31,68200000.0
2009-11-24 06:44:00,147.31,147.32,147.29,147.32,80200000.0
2009-11-24 06:45:00,147.315,147.34,147.3,147.34,97000000.0
2009-11-24 06:46:00,147.34,147.36,147.33,147.35,65000000.0
2009-11-24 06:47:00,147.35,147.395,147.335,147.37,92400000.0
2009-11-24 06:48:00,147.365,147.425,147.31,147.4,107000000.0
2009-11-24 06:49:00,147.39,147.395,147.36,147.37,99000000.0
2009-11-24 06:50:00,147.38,147.38,147.365,147.37,36000000.0
2009-11-24 06:51:00,147.37,147.37,147.34,147.35,46800000.0
2009-11-24 06:52:00,147.345,147.365,147.345,147.36,35000000.0
2009-11-24 06:53:00,147.36,147.4,147.36,147.4,56300000.0
2009-11-24 06:54:00,147.395,147.41,147.38,147.39,92500000.0
2009-11-24 06:55:00,147.385,147.39,147.385,147.385,14000000.0
2009-11-24 06:56:00,147.39,147.395,147.38,147.38,53400000.0
2009-11-24 06:57:00,147.39,147.44,147.375,147.43,87800000.0
2009-11-24 06:58:00,147.43,147.43,147.385,147.405,65600000.0
2009-11-24 06:59:00,147.4,147.41,147.365,147.365,110200000.0
2009-11-24 07:00:00,147.375,147.385,147.37,147.37,23000000.0
2009-11-24 07:01:00,147.37,147.375,147.36,147.365,37400000.0
2009-11-24 07:02:00,147.365,147.38,147.36,147.375,54200000.0
2009-11-24 07:03:00,147.375,147.375,147.345,147.365,146400000.0
2009-11-24 07:04:00,147.365,147.395,147.365,147.395,59200000.0
2009-11-24 07:05:00,147.395,147.41,147.365,147.375,80000000.0
2009-11-24 07:06:00,147.375,147.405,147.355,147.365,94200000.0
2009-11-24 07:07:00,147.37,147.375,147.35,147.35,56200000.0
2009-11-24 07:08:00,147.35,147.37,147.35,147.365,85800000.0
2009-11-24 07:09:00,147.365,147.37,147.35,147.355,65000000.0
2009-11-24 07:10:00,147.355,147.37,147.325,147.335,24200000.0
2009-11-24 07:11:00,147.335,147.34,147.335,147.34,58800000.0
2009-11-24 07:12:00,147.34,147.35,147.32,147.33,81800000.0
2009-11-24 07:13:00,147.325,147.37,147.325,147.355,66800000.0
2009-11-24 07:14:00,147.355,147.36,147.345,147.36,49600000.0
2009-11-24 07:15:00,147.365,147.37,147.355,147.37,83100000.0
2009-11-24 07:16:00,147.375,147.38,147.355,147.37,109700000.0
2009-11-24 07:17:00,147.37,147.375,147.35,147.35,86800000.0
2009-11-24 07:18:00,147.35,147.375,147.35,147.375,97700000.0
2009-11-24 07:19:00,147.375,147.4,147.375,147.375,72200000.0
2009-11-24 07:20:00,147.38,147.4,147.37,147.385,100200000.0
2009-11-24 07:21:00,147.385,147.385,147.305,147.32,121600000.0
2009-11-24 07:22:00,147.32,147.34,147.31,147.31,52500000.0
2009-11-24 07:23:00,147.315,147.375,147.315,147.355,102900000.0
2009-11-24 07:24:00,147.355,147.37,147.33,147.365,78100000.0
2009-11-24 07:25:00,147.37,147.37,147.34,147.355,36000000.0
2009-11-24 07:26:00,147.355,147.355,147.325,147.335,54600000.0
2009-11-24 07:27:00,147.335,147.34,147.32,147.34,62100000.0
2009-11-24 07:28:00,147.34,147.34,147.315,147.33,48100000.0
2009-11-24 07:29:00,147.335,147.34,147.325,147.325,22600000.0
2009-11-24 07:30:00,147.325,147.365,147.295,147.295,68500000.0
2009-11-24 07:31:00,147.295,147.31,147.265,147.29,90800000.0
2009-11-24 07:32:00,147.29,147.29,147.265,147.28,62200000.0
2009-11-24 07:33:00,147.28,147.29,147.275,147.285,143400000.0
2009-11-24 07:34:00,147.285,147.285,147.23,147.24,88400000.0
2009-11-24 07:35:00,147.25,147.27,147.22,147.27,118500000.0
2009-11-24 07:36:00,147.26,147.27,147.23,147.25,78800000.0
2009-11-24 07:37:00,147.25,147.25,147.215,147.225,128000000.0
2009-11-24 07:38:00,147.22,147.23,147.15,147.16,116900000.0
2009-11-24 07:39:00,147.165,147.2,147.165,147.175,116200000.0
2009-11-24 07:40:00,147.18,147.22,147.175,147.205,106700000.0
2009-11-24 07:41:00,147.2,147.22,147.195,147.195,88700000.0
2009-11-24 07:42:00,147.195,147.215,147.195,147.205,83100000.0
2009-11-24 07:43:00,147.205,147.205,147.16,147.16,55000000.0
2009-11-24 07:44:00,147.16,147.2,147.15,147.19,102000000.0
2009-11-24 07:45:00,147.19,147.19,147.145,147.18,119200000.0
2009-11-24 07:46:00,147.18,147.195,147.175,147.195,34800000.0
2009-11-24 07:47:00,147.195,147.195,147.15,147.17,53800000.0
2009-11-24 07:48:00,147.17,147.185,147.17,147.18,26600000.0
2009-11-24 07:49:00,147.185,147.19,147.145,147.15,60500000.0
2009-11-24 07:50:00,147.145,147.145,147.1,147.11,133700000.0
2009-11-24 07:51:00,147.125,147.14,147.1,147.1,65600000.0
2009-11-24 07:52:00,147.095,147.095,146.995,147.0,169300000.0
2009-11-24 07:53:00,146.995,147.01,146.955,146.995,167600000.0
2009-11-24 07:54:00,146.995,147.02,146.995,147.02,87500000.0
2009-11-24 07:55:00,147.02,147.07,147.005,147.07,175400000.0
2009-11-24 07:56:00,147.07,147.105,147.05,147.09,134500000.0
2009-11-24 07:57:00,147.09,147.11,147.085,147.085,91000000.0
2009-11-24 07:58:00,147.085,147.16,147.07,147.16,127200000.0
2009-11-24 07:59:00,147.17,147.215,147.16,147.21,72100000.0
2009-11-24 08:00:00,147.205,147.22,147.18,147.215,93300000.0
2009-11-24 08:01:00,147.22,147.23,147.205,147.23,105400000.0
2009-11-24 08:02:00,147.23,147.26,147.22,147.25,110800000.0
2009-11-24 08:03:00,147.25,147.26,147.225,147.24,85000000.0
2009-11-24 08:04:00,147.235,147.235,147.195,147.215,58400000.0
2009-11-24 08:05:00,147.22,147.22,147.125,147.15,87400000.0
2009-11-24 08:06:00,147.15,147.16,147.13,147.135,73800000.0
2009-11-24 08:07:00,147.13,147.17,147.13,147.165,63400000.0
2009-11-24 08:08:00,147.17,147.185,147.13,147.135,56600000.0
2009-11-24 08:09:00,147.135,147.135,147.105,147.12,77700000.0
2009-11-24 08:10:00,147.12,147.12,147.05,147.06,100400000.0
2009-11-24 08:11:00,147.06,147.09,147.04,147.09,126700000.0
2009-11-24 08:12:00,147.075,147.11,147.075,147.11,80100000.0
2009-11-24 08:13:00,147.105,147.105,147.06,147.07,173700000.0
2009-11-24 08:14:00,147.07,147.075,147.045,147.045,101000000.0
2009-11-24 08:15:00,147.045,147.05,147.02,147.05,77300000.0
2009-11-24 08:16:00,147.05,147.065,147.045,147.06,66000000.0
2009-11-24 08:17:00,147.055,147.055,147.015,147.03,82200000.0
2009-11-24 08:18:00,147.035,147.055,147.02,147.04,77200000.0
2009-11-24 08:19:00,147.045,147.065,147.035,147.05,125200000.0
2009-11-24 08:20:00,147.045,147.08,147.045,147.065,58400000.0
2009-11-24 08:21:00,147.065,147.065,147.02,147.03,79500000.0
2009-11-24 08:22:00,147.04,147.04,147.005,147.04,65600000.0
2009-11-24 08:23:00,147.035,147.035,147.02,147.035,22900000.0
2009-11-24 08:24:00,147.035,147.045,147.005,147.035,52900000.0
2009-11-24 08:25:00,147.03,147.03,147.015,147.025,30200000.0
2009-11-24 08:26:00,147.02,147.035,147.015,147.03,73600000.0
2009-11-24 08:27:00,147.04,147.04,147.015,147.015,30500000.0
2009-11-24 08:28:00,147.015,147.035,147.015,147.015,44800000.0
2009-11-24 08:29:00,147.015,147.04,147.015,147.03,35900000.0
2009-11-24 08:30:00,147.03,147.03,146.975,146.995,136400000.0
2009-11-24 08:31:00,147.0,147.025,146.995,146.995,107600000.0
2009-11-24 08:32:00,147.015,147.03,147.01,147.03,104800000.0
2009-11-24 08:33:00,147.025,147.04,147.015,147.03,74000000.0
2009-11-24 08:34:00,147.025,147.025,146.945,146.945,109300000.0
2009-11-24 08:35:00,146.945,146.965,146.93,146.965,190300000.0
2009-11-24 08:36:00,146.965,146.97,146.875,146.875,231100000.0
2009-11-24 08:37:00,146.875,146.88,146.865,146.88,62400000.0
2009-11-24 08:38:00,146.88,146.88,146.845,146.87,109600000.0
2009-11-24 08:39:00,146.87,146.88,146.84,146.865,124800000.0
2009-11-24 08:40:00,146.88,146.9,146.835,146.845,130500000.0
2009-11-24 08:41:00,146.84,146.865,146.82,146.83,164500000.0
2009-11-24 08:42:00,146.835,146.865,146.8,146.865,114600000.0
2009-11-24 08:43:00,146.86,146.925,146.855,146.895,122000000.0
2009-11-24 08:44:00,146.905,146.97,146.9,146.96,164000000.0
2009-11-24 08:45:00,146.955,146.965,146.9,146.905,157800000.0
2009-11-24 08:46:00,146.91,146.925,146.855,146.88,114600000.0
2009-11-24 08:47:00,146.88,146.94,146.865,146.94,140000000.0
2009-11-24 08:48:00,146.94,146.955,146.9,146.9,125000000.0
2009-11-24 08:49:00,146.905,146.935,146.87,146.93,133000000.0
2009-11-24 08:50:00,146.93,146.95,146.915,146.94,92000000.0
2009-11-24 08:51:00,146.94,146.975,146.94,146.97,88600000.0
2009-11-24 08:52:00,146.97,146.98,146.94,146.955,73400000.0
2009-11-24 08:53:00,146.95,146.95,146.94,146.945,42700000.0
2009-11-24 08:54:00,146.95,146.95,146.88,146.895,147100000.0
2009-11-24 08:55:00,146.895,146.91,146.885,146.89,109800000.0
2009-11-24 08:56:00,146.89,146.925,146.87,146.925,149200000.0
2009-11-24 08:57:00,146.93,146.93,146.91,146.925,150600000.0
2009-11-24 08:58:00,146.92,146.93,146.865,146.9,156900000.0
2009-11-24 08:59:00,146.9,146.92,146.875,146.91,90200000.0
2009-11-24 09:00:00,146.905,146.95,146.875,146.905,150300000.0
2009-11-24 09:01:00,146.905,146.905,146.83,146.855,114400000.0
2009-11-24 09:02:00,146.855,146.875,146.84,146.87,111500000.0
2009-11-24 09:03:00,146.875,146.89,146.865,146.88,160300000.0
2009-11-24 09:04:00,146.89,146.915,146.875,146.915,104600000.0
2009-11-24 09:05:00,146.91,146.925,146.855,146.86,172900000.0
2009-11-24 09:06:00,146.855,146.87,146.825,146.83,277500000.0
2009-11-24 09:07:00,146.825,146.83,146.76,146.765,192800000.0
2009-11-24 09:08:00,146.765,146.765,146.68,146.71,281400000.0
2009-11-24 09:09:00,146.71,146.755,146.7,146.725,196500000.0
2009-11-24 09:10:00,146.725,146.735,146.69,146.73,183500000.0
2009-11-24 09:11:00,146.73,146.74,146.685,146.705,208600000.0
2009-11-24 09:12:00,146.705,146.71,146.625,146.685,242100000.0
2009-11-24 09:13:00,146.7,146.705,146.645,146.705,173600000.0
2009-11-24 09:14:00,146.705,146.725,146.635,146.66,194200000.0
2009-11-24 09:15:00,146.655,146.715,146.65,146.67,190400000.0
2009-11-24 09:16:00,146.67,146.7,146.615,146.68,232200000.0
2009-11-24 09:17:00,146.68,146.735,146.67,146.735,237300000.0
2009-11-24 09:18:00,146.74,146.77,146.71,146.735,191300000.0
2009-11-24 09:19:00,146.735,146.735,146.69,146.705,237700000.0
2009-11-24 09:20:00,146.705,146.735,146.695,146.71,201300000.0
2009-11-24 09:21:00,146.71,146.73,146.695,146.71,217700000.0
2009-11-24 09:22:00,146.7,146.755,146.7,146.735,158400000.0
2009-11-24 09:23:00,146.74,146.74,146.665,146.685,244500000.0
2009-11-24 09:24:00,146.695,146.71,146.645,146.665,151800000.0
2009-11-24 09:25:00,146.67,146.69,146.625,146.625,215300000.0
2009-11-24 09:26:00,146.62,146.62,146.54,146.57,239500000.0
2009-11-24 09:27:00,146.57,146.685,146.565,146.63,292200000.0
2009-11-24 09:28:00,146.63,146.7,146.625,146.69,245200000.0
2009-11-24 09:29:00,146.685,146.735,146.685,146.725,218400000.0
2009-11-24 09:30:00,146.715,146.735,146.64,146.64,208700000.0
2009-11-24 09:31:00,146.64,146.665,146.625,146.64,154700000.0
2009-11-24 09:32:00,146.64,146.64,146.565,146.565,201200000.0
2009-11-24 09:33:00,146.575,146.63,146.53,146.565,272700000.0
2009-11-24 09:34:00,146.565,146.565,146.47,146.5,328200000.0
2009-11-24 09:35:00,146.5,146.53,146.475,146.53,332100000.0
2009-11-24 09:36:00,146.53,146.575,146.53,146.55,262000000.0
2009-11-24 09:37:00,146.55,146.595,146.545,146.59,191700000.0
2009-11-24 09:38:00,146.59,146.65,146.57,146.645,237600000.0
2009-11-24 09:39:00,146.645,146.66,146.6,146.605,180300000.0
2009-11-24 09:40:00,146.615,146.655,146.615,146.64,211800000.0
2009-11-24 09:41:00,146.635,146.67,146.635,146.655,232600000.0
2009-11-24 09:42:00,146.65,146.665,146.545,146.57,282900000.0
2009-11-24 09:43:00,146.57,146.61,146.57,146.585,276800000.0
2009-11-24 09:44:00,146.585,146.625,146.575,146.585,298000000.0
2009-11-24 09:45:00,146.58,146.625,146.57,146.61,203800000.0
2009-11-24 09:46:00,146.61,146.635,146.585,146.63,215700000.0
2009-11-24 09:47:00,146.635,146.665,146.605,146.63,231500000.0
2009-11-24 09:48:00,146.64,146.665,146.625,146.66,134900000.0
2009-11-24 09:49:00,146.66,146.67,146.635,146.67,99800000.0
2009-11-24 09:50:00,146.665,146.69,146.66,146.69,189600000.0
2009-11-24 09:51:00,146.69,146.69,146.65,146.66,233800000.0
2009-11-24 09:52:00,146.66,146.66,146.61,146.635,225400000.0
2009-11-24 09:53:00,146.625,146.675,146.615,146.675,215600000.0
2009-11-24 09:54:00,146.665,146.665,146.63,146.655,228100000.0
2009-11-24 09:55:00,146.67,146.675,146.65,146.67,291600000.0
2009-11-24 09:56:00,146.67,146.685,146.66,146.665,158800000.0
2009-11-24 09:57:00,146.66,146.685,146.655,146.66,232600000.0
2009-11-24 09:58:00,146.66,146.7,146.645,146.66,252500000.0
2009-11-24 09:59:00,146.66,146.71,146.66,146.68,220100000.0
2009-11-24 10:00:00,146.68,146.695,146.535,146.535,196000000.0
2009-11-24 10:01:00,146.535,146.535,146.49,146.515,170100000.0
2009-11-24 10:02:00,146.515,146.545,146.51,146.545,53200000.0
2009-11-24 10:03:00,146.54,146.555,146.53,146.535,83800000.0
2009-11-24 10:04:00,146.53,146.54,146.5,146.535,170600000.0
2009-11-24 10:05:00,146.535,146.545,146.51,146.515,69800000.0
2009-11-24 10:06:00,146.515,146.52,146.49,146.5,100700000.0
2009-11-24 10:07:00,146.505,146.53,146.495,146.525,100800000.0
2009-11-24 10:08:00,146.52,146.54,146.5,146.505,70600000.0
2009-11-24 10:09:00,146.505,146.535,146.505,146.52,62400000.0
2009-11-24 10:10:00,146.52,146.575,146.515,146.555,148200000.0
2009-11-24 10:11:00,146.545,146.645,146.545,146.605,180400000.0
2009-11-24 10:12:00,146.605,146.62,146.575,146.585,217600000.0
2009-11-24 10:13:00,146.585,146.605,146.55,146.55,181500000.0
2009-11-24 10:14:00,146.59,146.655,146.585,146.635,211200000.0
2009-11-24 10:15:00,146.635,146.65,146.585,146.595,137200000.0
2009-11-24 10:16:00,146.59,146.59,146.485,146.49,172500000.0
2009-11-24 10:17:00,146.485,146.49,146.46,146.47,112500000.0
2009-11-24 10:18:00,146.47,146.51,146.47,146.505,183100000.0
2009-11-24 10:19:00,146.505,146.585,146.505,146.575,126800000.0
2009-11-24 10:20:00,146.575,146.605,146.55,146.58,151400000.0
2009-11-24 10:21:00,146.58,146.59,146.545,146.55,134200000.0
2009-11-24 10:22:00,146.545,146.545,146.49,146.5,132400000.0
2009-11-24 10:23:00,146.5,146.53,146.455,146.48,228600000.0
2009-11-24 10:24:00,146.48,146.515,146.48,146.515,158900000.0
2009-11-24 10:25:00,146.515,146.53,146.5,146.52,169900000.0
2009-11-24 10:26:00,146.52,146.555,146.515,146.535,162100000.0
2009-11-24 10:27:00,146.535,146.57,146.535,146.57,147300000.0
2009-11-24 10:28:00,146.57,146.57,146.535,146.54,167600000.0
2009-11-24 10:29:00,146.54,146.54,146.47,146.485,168900000.0
2009-11-24 10:30:00,146.49,146.545,146.49,146.54,234100000.0
2009-11-24 10:31:00,146.54,146.54,146.475,146.485,280200000.0
2009-11-24 10:32:00,146.485,146.49,146.465,146.465,349500000.0
2009-11-24 10:33:00,146.455,146.47,146.425,146.455,285300000.0
2009-11-24 10:34:00,146.445,146.47,146.445,146.465,121200000.0
2009-11-24 10:35:00,146.465,146.525,146.465,146.525,125100000.0
2009-11-24 10:36:00,146.525,146.555,146.485,146.505,249900000.0
2009-11-24 10:37:00,146.505,146.525,146.495,146.495,255300000.0
2009-11-24 10:38:00,146.495,146.525,146.495,146.515,149200000.0
2009-11-24 10:39:00,146.505,146.525,146.485,146.515,207000000.0
2009-11-24 10:40:00,146.515,146.525,146.485,146.495,132300000.0
2009-11-24 10:41:00,146.495,146.515,146.49,146.515,98800000.0
2009-11-24 10:42:00,146.52,146.525,146.515,146.525,123900000.0
2009-11-24 10:43:00,146.525,146.56,146.525,146.555,190700000.0
2009-11-24 10:44:00,146.565,146.565,146.465,146.49,229800000.0
2009-11-24 10:45:00,146.49,146.57,146.49,146.55,181100000.0
2009-11-24 10:46:00,146.545,146.57,146.535,146.565,181400000.0
2009-11-24 10:47:00,146.565,146.565,146.525,146.525,160600000.0
2009-11-24 10:48:00,146.525,146.62,146.515,146.605,202500000.0
2009-11-24 10:49:00,146.605,146.625,146.6,146.6,86900000.0
2009-11-24 10:50:00,146.595,146.625,146.595,146.61,129500000.0
2009-11-24 10:51:00,146.605,146.605,146.555,146.565,79600000.0
2009-11-24 10:52:00,146.565,146.57,146.505,146.51,178600000.0
2009-11-24 10:53:00,146.505,146.52,146.49,146.5,86900000.0
2009-11-24 10:54:00,146.5,146.51,146.455,146.49,273700000.0
2009-11-24 10:55:00,146.49,146.515,146.48,146.485,234700000.0
2009-11-24 10:56:00,146.49,146.535,146.47,146.53,228100000.0
2009-11-24 10:57:00,146.525,146.545,146.525,146.53,109900000.0
2009-11-24 10:58:00,146.535,146.545,146.5,146.52,153900000.0
2009-11-24 10:59:00,146.525,146.55,146.5,146.55,140400000.0
2009-11-24 11:00:00,146.55,146.64,146.545,146.64,264600000.0
2009-11-24 11:01:00,146.64,146.69,146.63,146.685,231500000.0
2009-11-24 11:02:00,146.685,146.77,146.68,146.76,200900000.0
2009-11-24 11:03:00,146.76,146.76,146.72,146.74,176100000.0
2009-11-24 11:04:00,146.73,146.745,146.665,146.665,193800000.0
2009-11-24 11:05:00,146.665,146.72,146.66,146.705,148500000.0
2009-11-24 11:06:00,146.72,146.725,146.66,146.66,158500000.0
2009-11-24 11:07:00,146.66,146.675,146.615,146.625,172200000.0
2009-11-24 11:08:00,146.62,146.625,146.575,146.6,119000000.0
2009-11-24 11:09:00,146.6,146.635,146.595,146.635,144100000.0
2009-11-24 11:10:00,146.63,146.655,146.63,146.635,117500000.0
2009-11-24 11:11:00,146.635,146.69,146.62,146.62,225100000.0
2009-11-24 11:12:00,146.62,146.62,146.59,146.595,94600000.0
2009-11-24 11:13:00,146.6,146.67,146.585,146.61,159900000.0
2009-11-24 11:14:00,146.61,146.64,146.585,146.585,148700000.0
2009-11-24 11:15:00,146.585,146.595,146.54,146.545,220900000.0
2009-11-24 11:16:00,146.545,146.585,146.545,146.585,177500000.0
2009-11-24 11:17:00,146.58,146.59,146.54,146.575,174000000.0
2009-11-24 11:18:00,146.575,146.595,146.555,146.57,174600000.0
2009-11-24 11:19:00,146.575,146.595,146.555,146.555,214200000.0
2009-11-24 11:20:00,146.56,146.63,146.56,146.62,120700000.0
2009-11-24 11:21:00,146.62,146.67,146.565,146.565,255900000.0
2009-11-24 11:22:00,146.56,146.585,146.555,146.58,159900000.0
2009-11-24 11:23:00,146.575,146.595,146.56,146.56,193600000.0
2009-11-24 11:24:00,146.555,146.56,146.525,146.525,136600000.0
2009-11-24 11:25:00,146.525,146.53,146.485,146.485,120500000.0
2009-11-24 11:26:00,146.49,146.51,146.475,146.5,120600000.0
2009-11-24 11:27:00,146.495,146.5,146.475,146.48,90400000.0
2009-11-24 11:28:00,146.475,146.52,146.47,146.515,66800000.0
2009-11-24 11:29:00,146.505,146.505,146.465,146.495,97300000.0
2009-11-24 11:30:00,146.485,146.515,146.47,146.475,173600000.0
2009-11-24 11:31:00,146.47,146.475,146.45,146.455,131200000.0
2009-11-24 11:32:00,146.46,146.505,146.46,146.49,101400000.0
2009-11-24 11:33:00,146.49,146.495,146.435,146.445,191600000.0
2009-11-24 11:34:00,146.435,146.47,146.385,146.395,110240000.0
2009-11-24 11:35:00,146.405,146.405,146.355,146.37,143900000.0
2009-11-24 11:36:00,146.37,146.39,146.335,146.35,228600000.0
2009-11-24 11:37:00,146.35,146.36,146.3,146.3,235600000.0
2009-11-24 11:38:00,146.3,146.305,146.275,146.285,220100000.0
2009-11-24 11:39:00,146.285,146.3,146.275,146.295,150600000.0
2009-11-24 11:40:00,146.295,146.32,146.275,146.315,275500000.0
2009-11-24 11:41:00,146.32,146.335,146.28,146.33,232000000.0
2009-11-24 11:42:00,146.35,146.36,146.315,146.345,230500000.0
2009-11-24 11:43:00,146.345,146.395,146.34,146.395,273500000.0
2009-11-24 11:44:00,146.395,146.395,146.335,146.345,127800000.0
2009-11-24 11:45:00,146.345,146.405,146.34,146.395,203500000.0
2009-11-24 11:46:00,146.395,146.405,146.375,146.385,169200000.0
2009-11-24 11:47:00,146.385,146.435,146.385,146.435,277000000.0
2009-11-24 11:48:00,146.435,146.46,146.425,146.45,168300000.0
2009-11-24 11:49:00,146.45,146.46,146.445,146.455,106400000.0
2009-11-24 11:50:00,146.455,146.46,146.415,146.415,267500000.0
2009-11-24 11:51:00,146.415,146.455,146.415,146.435,153900000.0
2009-11-24 11:52:00,146.435,146.44,146.405,146.405,126800000.0
2009-11-24 11:53:00,146.4,146.405,146.33,146.345,164800000.0
2009-11-24 11:54:00,146.34,146.35,146.285,146.29,172700000.0
2009-11-24 11:55:00,146.29,146.335,146.29,146.335,259200000.0
2009-11-24 11:56:00,146.335,146.355,146.295,146.355,120900000.0
2009-11-24 11:57:00,146.355,146.36,146.265,146.265,229200000.0
2009-11-24 11:58:00,146.265,146.315,146.265,146.315,176500000.0
2009-11-24 11:59:00,146.315,146.38,146.305,146.31,211200000.0
2009-11-24 12:00:00,146.315,146.38,146.27,146.27,295800000.0
2009-11-24 12:01:00,146.265,146.315,146.24,146.3,285200000.0
2009-11-24 12:02:00,146.305,146.36,146.305,146.34,214500000.0
2009-11-24 12:03:00,146.33,146.34,146.32,146.325,188100000.0
2009-11-24 12:04:00,146.325,146.34,146.315,146.335,152300000.0
2009-11-24 12:05:00,146.335,146.345,146.325,146.345,181700000.0
2009-11-24 12:06:00,146.345,146.395,146.345,146.385,143200000.0
2009-11-24 12:07:00,146.385,146.415,146.385,146.41,98500000.0
2009-11-24 12:08:00,146.41,146.495,146.41,146.465,277000000.0
2009-11-24 12:09:00,146.465,146.48,146.455,146.475,164000000.0
2009-11-24 12:10:00,146.475,146.485,146.46,146.465,151100000.0
2009-11-24 12:11:00,146.465,146.465,146.425,146.435,208000000.0
2009-11-24 12:12:00,146.435,146.435,146.365,146.365,247400000.0
2009-11-24 12:13:00,146.355,146.395,146.335,146.38,213300000.0
2009-11-24 12:14:00,146.385,146.395,146.35,146.365,187800000.0
2009-11-24 12:15:00,146.365,146.365,146.295,146.315,212600000.0
2009-11-24 12:16:00,146.32,146.34,146.295,146.295,124800000.0
2009-11-24 12:17:00,146.295,146.375,146.295,146.375,209900000.0
2009-11-24 12:18:00,146.385,146.54,146.385,146.54,346300000.0
2009-11-24 12:19:00,146.535,146.545,146.35,146.35,350500000.0
2009-11-24 12:20:00,146.345,146.375,146.325,146.375,322500000.0
2009-11-24 12:21:00,146.375,146.445,146.375,146.445,270600000.0
2009-11-24 12:22:00,146.445,146.49,146.44,146.455,197600000.0
2009-11-24 12:23:00,146.455,146.475,146.445,146.45,269800000.0
2009-11-24 12:24:00,146.45,146.475,146.445,146.475,202400000.0
2009-11-24 12:25:00,146.475,146.485,146.445,146.455,189100000.0
2009-11-24 12:26:00,146.45,146.475,146.445,146.475,140400000.0
2009-11-24 12:27:00,146.475,146.475,146.395,146.395,233500000.0
2009-11-24 12:28:00,146.395,146.425,146.385,146.41,150300000.0
2009-11-24 12:29:00,146.41,146.415,146.355,146.355,254000000.0
2009-11-24 12:30:00,146.355,146.365,146.345,146.355,136200000.0
2009-11-24 12:31:00,146.355,146.375,146.34,146.365,124200000.0
2009-11-24 12:32:00,146.365,146.41,146.365,146.395,114400000.0
2009-11-24 12:33:00,146.395,146.415,146.385,146.395,129200000.0
2009-11-24 12:34:00,146.395,146.415,146.395,146.41,137700000.0
2009-11-24 12:35:00,146.41,146.505,146.41,146.505,208300000.0
2009-11-24 12:36:00,146.505,146.535,146.48,146.535,166100000.0
2009-11-24 12:37:00,146.535,146.555,146.52,146.525,172600000.0
2009-11-24 12:38:00,146.525,146.535,146.52,146.535,92700000.0
2009-11-24 12:39:00,146.535,146.535,146.52,146.525,117200000.0
2009-11-24 12:40:00,146.525,146.555,146.515,146.515,179700000.0
2009-11-24 12:41:00,146.515,146.58,146.515,146.575,156100000.0
2009-11-24 12:42:00,146.585,146.615,146.57,146.615,176400000.0
2009-11-24 12:43:00,146.615,146.66,146.615,146.66,110800000.0
2009-11-24 12:44:00,146.655,146.71,146.65,146.71,178600000.0
2009-11-24 12:45:00,146.715,146.715,146.695,146.705,147100000.0
2009-11-24 12:46:00,146.705,146.755,146.695,146.745,223500000.0
2009-11-24 12:47:00,146.745,146.775,146.74,146.745,258300000.0
2009-11-24 12:48:00,146.745,146.745,146.695,146.695,227900000.0
2009-11-24 12:49:00,146.695,146.695,146.67,146.685,320300000.0
2009-11-24 12:50:00,146.685,146.695,146.66,146.67,131300000.0
2009-11-24 12:51:00,146.665,146.675,146.645,146.645,170700000.0
2009-11-24 12:52:00,146.645,146.685,146.645,146.655,82400000.0
2009-11-24 12:53:00,146.64,146.645,146.625,146.64,78200000.0
2009-11-24 12:54:00,146.645,146.645,146.635,146.635,44000000.0
2009-11-24 12:55:00,146.635,146.635,146.605,146.605,86500000.0
2009-11-24 12:56:00,146.605,146.645,146.59,146.625,148600000.0
2009-11-24 12:57:00,146.625,146.63,146.565,146.58,154700000.0
2009-11-24 12:58:00,146.58,146.585,146.545,146.545,191900000.0
2009-11-24 12:59:00,146.55,146.57,146.535,146.535,258900000.0
2009-11-24 13:00:00,146.535,146.545,146.525,146.535,189500000.0
2009-11-24 13:01:00,146.535,146.535,146.515,146.515,76600000.0
2009-11-24 13:02:00,146.53,146.53,146.505,146.51,107200000.0
2009-11-24 13:03:00,146.505,146.54,146.505,146.525,164900000.0
2009-11-24 13:04:00,146.525,146.525,146.495,146.52,252500000.0
2009-11-24 13:05:00,146.52,146.52,146.46,146.495,200200000.0
2009-11-24 13:06:00,146.495,146.545,146.485,146.505,175100000.0
2009-11-24 13:07:00,146.505,146.505,146.495,146.505,88100000.0
2009-11-24 13:08:00,146.505,146.505,146.45,146.455,91700000.0
2009-11-24 13:09:00,146.455,146.465,146.45,146.455,79800000.0
2009-11-24 13:10:00,146.455,146.5,146.45,146.495,281700000.0
2009-11-24 13:11:00,146.495,146.515,146.495,146.51,158800000.0
2009-11-24 13:12:00,146.505,146.515,146.485,146.495,111400000.0
2009-11-24 13:13:00,146.495,146.555,146.495,146.545,203800000.0
2009-11-24 13:14:00,146.545,146.545,146.515,146.535,178900000.0
2009-11-24 13:15:00,146.535,146.535,146.525,146.535,71400000.0
2009-11-24 13:16:00,146.535,146.545,146.515,146.515,197600000.0
2009-11-24 13:17:00,146.51,146.51,146.475,146.475,126500000.0
2009-11-24 13:18:00,146.485,146.515,146.485,146.515,115800000.0
2009-11-24 13:19:00,146.515,146.525,146.505,146.525,172000000.0
2009-11-24 13:20:00,146.53,146.53,146.51,146.52,143400000.0
2009-11-24 13:21:00,146.52,146.53,146.48,146.505,246900000.0
2009-11-24 13:22:00,146.505,146.505,146.475,146.485,103600000.0
2009-11-24 13:23:00,146.485,146.5,146.48,146.49,197400000.0
2009-11-24 13:24:00,146.495,146.53,146.485,146.51,211000000.0
2009-11-24 13:25:00,146.515,146.515,146.495,146.495,98800000.0
2009-11-24 13:26:00,146.5,146.515,146.495,146.495,96700000.0
2009-11-24 13:27:00,146.505,146.505,146.495,146.505,97500000.0
2009-11-24 13:28:00,146.505,146.515,146.495,146.505,73000000.0
2009-11-24 13:29:00,146.505,146.505,146.475,146.485,149300000.0
2009-11-24 13:30:00,146.475,146.505,146.475,146.485,104100000.0
2009-11-24 13:31:00,146.49,146.525,146.49,146.505,125100000.0
2009-11-24 13:32:00,146.505,146.515,146.455,146.475,156800000.0
2009-11-24 13:33:00,146.48,146.515,146.465,146.495,147700000.0
2009-11-24 13:34:00,146.495,146.525,146.495,146.525,204000000.0
2009-11-24 13:35:00,146.525,146.525,146.49,146.49,217300000.0
2009-11-24 13:36:00,146.495,146.495,146.465,146.475,206400000.0
2009-11-24 13:37:00,146.48,146.48,146.46,146.465,80300000.0
2009-11-24 13:38:00,146.465,146.51,146.465,146.495,194200000.0
2009-11-24 13:39:00,146.495,146.515,146.495,146.51,146600000.0
2009-11-24 13:40:00,146.51,146.525,146.51,146.52,111100000.0
2009-11-24 13:41:00,146.52,146.52,146.495,146.505,129800000.0
2009-11-24 13:42:00,146.505,146.515,146.49,146.495,192800000.0
2009-11-24 13:43:00,146.495,146.51,146.495,146.505,152000000.0
2009-11-24 13:44:00,146.505,146.525,146.5,146.505,191200000.0
2009-11-24 13:45:00,146.505,146.505,146.475,146.485,80700000.0
2009-11-24 13:46:00,146.485,146.505,146.475,146.49,134900000.0
2009-11-24 13:47:00,146.49,146.53,146.48,146.53,127300000.0
2009-11-24 13:48:00,146.53,146.56,146.505,146.545,170900000.0
2009-11-24 13:49:00,146.555,146.57,146.55,146.57,210800000.0
2009-11-24 13:50:00,146.57,146.59,146.56,146.56,146900000.0
2009-11-24 13:51:00,146.555,146.565,146.535,146.545,126200000.0
2009-11-24 13:52:00,146.545,146.55,146.53,146.54,100900000.0
2009-11-24 13:53:00,146.545,146.545,146.485,146.505,156100000.0
2009-11-24 13:54:00,146.505,146.525,146.505,146.525,113600000.0
2009-11-24 13:55:00,146.525,146.525,146.495,146.495,105400000.0
2009-11-24 13:56:00,146.495,146.55,146.49,146.535,200200000.0
2009-11-24 13:57:00,146.535,146.575,146.535,146.535,118100000.0
2009-11-24 13:58:00,146.545,146.615,146.53,146.59,129000000.0
2009-11-24 13:59:00,146.59,146.635,146.59,146.62,104900000.0
2009-11-24 14:00:00,146.62,146.635,146.605,146.635,112200000.0
2009-11-24 14:01:00,146.635,146.685,146.63,146.665,148100000.0
2009-11-24 14:02:00,146.665,146.665,146.615,146.62,143400000.0
2009-11-24 14:03:00,146.62,146.655,146.62,146.635,147100000.0
2009-11-24 14:04:00,146.635,146.635,146.625,146.63,78700000.0
2009-11-24 14:05:00,146.63,146.675,146.62,146.67,131400000.0
2009-11-24 14:06:00,146.67,146.675,146.655,146.665,118300000.0
2009-11-24 14:07:00,146.665,146.68,146.655,146.67,76200000.0
2009-11-24 14:08:00,146.67,146.715,146.655,146.715,142800000.0
2009-11-24 14:09:00,146.715,146.76,146.695,146.73,222500000.0
2009-11-24 14:10:00,146.73,146.795,146.72,146.785,228000000.0
2009-11-24 14:11:00,146.785,146.795,146.76,146.765,199800000.0
2009-11-24 14:12:00,146.765,146.775,146.75,146.77,183800000.0
2009-11-24 14:13:00,146.775,146.775,146.75,146.765,138500000.0
2009-11-24 14:14:00,146.765,146.78,146.755,146.755,171600000.0
2009-11-24 14:15:00,146.755,146.765,146.745,146.76,142400000.0
2009-11-24 14:16:00,146.765,146.77,146.725,146.755,137100000.0
2009-11-24 14:17:00,146.75,146.845,146.75,146.815,144200000.0
2009-11-24 14:18:00,146.82,146.905,146.82,146.87,270000000.0
2009-11-24 14:19:00,146.87,146.895,146.835,146.885,172500000.0
2009-11-24 14:20:00,146.88,146.92,146.855,146.915,217700000.0
2009-11-24 14:21:00,146.915,147.025,146.895,147.025,236900000.0
2009-11-24 14:22:00,147.015,147.075,147.015,147.055,203000000.0
2009-11-24 14:23:00,147.055,147.065,146.995,147.005,161100000.0
2009-11-24 14:24:00,147.005,147.005,146.925,146.94,195700000.0
2009-11-24 14:25:00,146.94,146.98,146.935,146.97,110900000.0
2009-11-24 14:26:00,146.97,147.005,146.97,146.99,202000000.0
2009-11-24 14:27:00,146.99,147.005,146.94,146.995,254000000.0
2009-11-24 14:28:00,146.995,147.01,146.975,146.99,255200000.0
2009-11-24 14:29:00,146.99,146.995,146.955,146.975,170700000.0
2009-11-24 14:30:00,146.975,147.025,146.975,147.005,194900000.0
2009-11-24 14:31:00,147.005,147.02,146.995,146.995,119300000.0
2009-11-24 14:32:00,147.0,147.015,146.985,147.015,71900000.0
2009-11-24 14:33:00,147.015,147.03,147.005,147.02,72400000.0
2009-11-24 14:34:00,147.02,147.025,146.955,146.965,192300000.0
2009-11-24 14:35:00,146.955,146.965,146.925,146.925,109300000.0
2009-11-24 14:36:00,146.925,146.935,146.9,146.915,241400000.0
2009-11-24 14:37:00,146.91,146.925,146.905,146.905,159000000.0
2009-11-24 14:38:00,146.905,146.93,146.865,146.93,119300000.0
2009-11-24 14:39:00,146.93,146.945,146.9,146.905,186600000.0
2009-11-24 14:40:00,146.9,147.01,146.9,146.945,256700000.0
2009-11-24 14:41:00,146.945,146.96,146.92,146.925,110600000.0
2009-11-24 14:42:00,146.93,146.94,146.87,146.88,158200000.0
2009-11-24 14:43:00,146.88,146.895,146.845,146.86,212300000.0
2009-11-24 14:44:00,146.865,146.875,146.84,146.845,178500000.0
2009-11-24 14:45:00,146.84,146.87,146.825,146.825,138400000.0
2009-11-24 14:46:00,146.825,146.865,146.81,146.855,170900000.0
2009-11-24 14:47:00,146.86,146.88,146.845,146.865,127900000.0
2009-11-24 14:48:00,146.87,146.895,146.865,146.895,147700000.0
2009-11-24 14:49:00,146.9,146.915,146.865,146.9,200400000.0
2009-11-24 14:50:00,146.895,146.99,146.895,146.93,177300000.0
2009-11-24 14:51:00,146.93,146.94,146.915,146.935,155000000.0
2009-11-24 14:52:00,146.935,146.94,146.895,146.93,108300000.0
2009-11-24 14:53:00,146.93,146.945,146.885,146.895,118500000.0
2009-11-24 14:54:00,146.895,146.9,146.855,146.88,135000000.0
2009-11-24 14:55:00,146.885,146.935,146.87,146.875,173400000.0
2009-11-24 14:56:00,146.875,146.9,146.865,146.9,112600000.0
2009-11-24 14:57:00,146.9,146.9,146.88,146.885,158600000.0
2009-11-24 14:58:00,146.885,146.895,146.835,146.85,173300000.0
2009-11-24 14:59:00,146.85,146.855,146.8,146.82,156300000.0
2009-11-24 15:00:00,146.82,146.825,146.795,146.825,163700000.0
2009-11-24 15:01:00,146.825,146.825,146.79,146.815,260900000.0
2009-11-24 15:02:00,146.815,146.82,146.735,146.735,237400000.0
2009-11-24 15:03:00,146.735,146.785,146.73,146.785,240700000.0
2009-11-24 15:04:00,146.78,146.79,146.76,146.76,173700000.0
2009-11-24 15:05:00,146.76,146.805,146.75,146.805,104000000.0
2009-11-24 15:06:00,146.805,146.855,146.78,146.795,245000000.0
2009-11-24 15:07:00,146.795,146.82,146.795,146.805,102500000.0
2009-11-24 15:08:00,146.805,146.825,146.805,146.805,101700000.0
2009-11-24 15:09:00,146.805,146.84,146.795,146.84,192600000.0
2009-11-24 15:10:00,146.835,146.85,146.805,146.83,169000000.0
2009-11-24 15:11:00,146.825,146.83,146.805,146.805,90000000.0
2009-11-24 15:12:00,146.805,146.82,146.795,146.815,179800000.0
2009-11-24 15:13:00,146.815,146.835,146.795,146.805,154400000.0
2009-11-24 15:14:00,146.805,146.815,146.745,146.75,205200000.0
2009-11-24 15:15:00,146.765,146.805,146.76,146.795,247500000.0
2009-11-24 15:16:00,146.795,146.8,146.77,146.785,194400000.0
2009-11-24 15:17:00,146.78,146.78,146.735,146.735,128900000.0
2009-11-24 15:18:00,146.735,146.75,146.725,146.73,178400000.0
2009-11-24 15:19:00,146.735,146.775,146.735,146.77,85400000.0
2009-11-24 15:20:00,146.785,146.795,146.71,146.72,224200000.0
2009-11-24 15:21:00,146.72,146.725,146.705,146.705,179600000.0
2009-11-24 15:22:00,146.705,146.725,146.675,146.695,168500000.0
2009-11-24 15:23:00,146.695,146.755,146.695,146.725,238200000.0
2009-11-24 15:24:00,146.735,146.765,146.735,146.745,146000000.0
2009-11-24 15:25:00,146.755,146.775,146.735,146.775,133000000.0
2009-11-24 15:26:00,146.775,146.775,146.74,146.755,185600000.0
2009-11-24 15:27:00,146.745,146.755,146.715,146.725,171000000.0
2009-11-24 15:28:00,146.725,146.735,146.685,146.735,190000000.0
2009-11-24 15:29:00,146.735,146.745,146.71,146.72,231600000.0
2009-11-24 15:30:00,146.72,146.735,146.5,146.5,250100000.0
2009-11-24 15:31:00,146.465,146.58,146.445,146.58,308000000.0
2009-11-24 15:32:00,146.58,146.585,146.425,146.455,289000000.0
2009-11-24 15:33:00,146.455,146.51,146.445,146.46,258700000.0
2009-11-24 15:34:00,146.46,146.49,146.415,146.47,281300000.0
2009-11-24 15:35:00,146.465,146.54,146.465,146.53,272500000.0
2009-11-24 15:36:00,146.515,146.545,146.46,146.47,243900000.0
2009-11-24 15:37:00,146.475,146.495,146.45,146.47,138600000.0
2009-11-24 15:38:00,146.475,146.485,146.455,146.465,131100000.0
2009-11-24 15:39:00,146.465,146.485,146.445,146.445,199700000.0
2009-11-24 15:40:00,146.445,146.465,146.435,146.465,107300000.0
2009-11-24 15:41:00,146.465,146.475,146.425,146.455,140700000.0
2009-11-24 15:42:00,146.455,146.505,146.445,146.495,258800000.0
2009-11-24 15:43:00,146.495,146.495,146.45,146.495,247300000.0
2009-11-24 15:44:00,146.495,146.565,146.475,146.56,280000000.0
2009-11-24 15:45:00,146.56,146.58,146.525,146.575,203300000.0
2009-11-24 15:46:00,146.575,146.61,146.535,146.535,155300000.0
2009-11-24 15:47:00,146.545,146.565,146.525,146.555,180000000.0
2009-11-24 15:48:00,146.555,146.565,146.515,146.54,209500000.0
2009-11-24 15:49:00,146.54,146.585,146.535,146.57,197700000.0
2009-11-24 15:50:00,146.565,146.575,146.52,146.535,203700000.0
2009-11-24 15:51:00,146.535,146.6,146.535,146.585,257600000.0
2009-11-24 15:52:00,146.585,146.625,146.585,146.6,195200000.0
2009-11-24 15:53:00,146.595,146.605,146.575,146.575,113800000.0
2009-11-24 15:54:00,146.575,146.575,146.505,146.525,144400000.0
2009-11-24 15:55:00,146.525,146.555,146.495,146.535,178400000.0
2009-11-24 15:56:00,146.525,146.545,146.5,146.535,170200000.0
2009-11-24 15:57:00,146.535,146.59,146.53,146.565,227700000.0
2009-11-24 15:58:00,146.565,146.585,146.565,146.575,121600000.0
2009-11-24 15:59:00,146.565,146.59,146.555,146.555,158800000.0
2009-11-24 16:00:00,146.565,146.665,146.56,146.635,159800000.0
2009-11-24 16:01:00,146.625,146.685,146.615,146.625,201300000.0
2009-11-24 16:02:00,146.615,146.73,146.615,146.705,214400000.0
2009-11-24 16:03:00,146.705,146.725,146.665,146.725,188200000.0
2009-11-24 16:04:00,146.725,146.735,146.655,146.665,161700000.0
2009-11-24 16:05:00,146.665,146.685,146.62,146.685,223100000.0
2009-11-24 16:06:00,146.685,146.715,146.68,146.705,195700000.0
2009-11-24 16:07:00,146.705,146.705,146.655,146.685,133000000.0
2009-11-24 16:08:00,146.685,146.705,146.67,146.705,84900000.0
2009-11-24 16:09:00,146.7,146.705,146.665,146.665,135800000.0
2009-11-24 16:10:00,146.665,146.665,146.615,146.625,137000000.0
2009-11-24 16:11:00,146.625,146.66,146.625,146.645,165600000.0
2009-11-24 16:12:00,146.655,146.675,146.645,146.645,186700000.0
2009-11-24 16:13:00,146.655,146.72,146.63,146.69,201400000.0
2009-11-24 16:14:00,146.705,146.715,146.645,146.695,201300000.0
2009-11-24 16:15:00,146.695,146.715,146.675,146.685,146100000.0
2009-11-24 16:16:00,146.68,146.685,146.655,146.665,87300000.0
2009-11-24 16:17:00,146.665,146.665,146.64,146.655,118200000.0
2009-11-24 16:18:00,146.655,146.665,146.625,146.655,153200000.0
2009-11-24 16:19:00,146.655,146.68,146.655,146.675,89600000.0
2009-11-24 16:20:00,146.675,146.685,146.665,146.685,119800000.0
2009-11-24 16:21:00,146.685,146.775,146.685,146.775,216300000.0
2009-11-24 16:22:00,146.775,146.79,146.765,146.765,151400000.0
2009-11-24 16:23:00,146.765,146.805,146.765,146.785,239700000.0
2009-11-24 16:24:00,146.785,146.845,146.785,146.835,328200000.0
2009-11-24 16:25:00,146.83,146.84,146.8,146.815,160100000.0
2009-11-24 16:26:00,146.815,146.815,146.72,146.735,249700000.0
2009-11-24 16:27:00,146.735,146.76,146.675,146.705,237100000.0
2009-11-24 16:28:00,146.705,146.765,146.68,146.75,245900000.0
2009-11-24 16:29:00,146.745,146.83,146.745,146.8,189200000.0
2009-11-24 16:30:00,146.8,146.8,146.675,146.675,306000000.0
2009-11-24 16:31:00,146.665,146.685,146.635,146.645,227600000.0
2009-11-24 16:32:00,146.645,146.665,146.605,146.615,264000000.0
2009-11-24 16:33:00,146.615,146.625,146.55,146.565,259600000.0
2009-11-24 16:34:00,146.565,146.57,146.525,146.545,299500000.0
2009-11-24 16:35:00,146.54,146.605,146.535,146.585,287600000.0
2009-11-24 16:36:00,146.585,146.63,146.585,146.605,255100000.0
2009-11-24 16:37:00,146.605,146.63,146.585,146.595,213400000.0
2009-11-24 16:38:00,146.595,146.595,146.565,146.585,147600000.0
2009-11-24 16:39:00,146.595,146.625,146.575,146.585,161400000.0
2009-11-24 16:40:00,146.585,146.635,146.565,146.605,192800000.0
2009-11-24 16:41:00,146.595,146.645,146.585,146.615,210400000.0
2009-11-24 16:42:00,146.625,146.645,146.615,146.635,204900000.0
2009-11-24 16:43:00,146.635,146.68,146.615,146.615,212800000.0
2009-11-24 16:44:00,146.615,146.625,146.56,146.56,292600000.0
2009-11-24 16:45:00,146.56,146.565,146.465,146.51,259900000.0
2009-11-24 16:46:00,146.51,146.535,146.505,146.515,145200000.0
2009-11-24 16:47:00,146.515,146.535,146.485,146.505,183300000.0
2009-11-24 16:48:00,146.5,146.515,146.485,146.495,153300000.0
2009-11-24 16:49:00,146.495,146.56,146.495,146.555,187400000.0
2009-11-24 16:50:00,146.545,146.555,146.535,146.545,202900000.0
2009-11-24 16:51:00,146.545,146.555,146.515,146.525,271900000.0
2009-11-24 16:52:00,146.525,146.59,146.515,146.57,210800000.0
2009-11-24 16:53:00,146.565,146.575,146.505,146.57,191500000.0
2009-11-24 16:54:00,146.57,146.585,146.53,146.545,204600000.0
2009-11-24 16:55:00,146.55,146.56,146.515,146.545,168200000.0
2009-11-24 16:56:00,146.545,146.57,146.52,146.525,246000000.0
2009-11-24 16:57:00,146.525,146.57,146.525,146.55,244400000.0
2009-11-24 16:58:00,146.55,146.585,146.545,146.58,182800000.0
2009-11-24 16:59:00,146.58,146.58,146.49,146.495,169100000.0
2009-11-24 17:00:00,146.495,146.785,146.435,146.675,262700000.0
2009-11-24 17:01:00,146.67,146.675,146.6,146.63,186800000.0
2009-11-24 17:02:00,146.63,146.64,146.47,146.47,303300000.0
2009-11-24 17:03:00,146.47,146.535,146.435,146.5,312000000.0
2009-11-24 17:04:00,146.5,146.52,146.47,146.515,255800000.0
2009-11-24 17:05:00,146.515,146.54,146.5,146.505,267200000.0
2009-11-24 17:06:00,146.5,146.525,146.465,146.475,284900000.0
2009-11-24 17:07:00,146.475,146.475,146.39,146.395,329800000.0
2009-11-24 17:08:00,146.38,146.465,146.355,146.37,230200000.0
2009-11-24 17:09:00,146.375,146.415,146.355,146.415,229700000.0
2009-11-24 17:10:00,146.405,146.425,146.37,146.375,213300000.0
2009-11-24 17:11:00,146.375,146.375,146.32,146.355,215300000.0
2009-11-24 17:12:00,146.355,146.455,146.345,146.445,163600000.0
2009-11-24 17:13:00,146.445,146.455,146.425,146.43,150400000.0
2009-11-24 17:14:00,146.435,146.47,146.43,146.45,177600000.0
2009-11-24 17:15:00,146.455,146.46,146.405,146.445,284500000.0
2009-11-24 17:16:00,146.445,146.47,146.425,146.435,195700000.0
2009-11-24 17:17:00,146.445,146.49,146.43,146.445,139000000.0
2009-11-24 17:18:00,146.445,146.465,146.42,146.465,138100000.0
2009-11-24 17:19:00,146.465,146.485,146.44,146.44,299300000.0
2009-11-24 17:20:00,146.435,146.46,146.435,146.435,271800000.0
2009-11-24 17:21:00,146.425,146.445,146.41,146.425,235400000.0
2009-11-24 17:22:00,146.42,146.43,146.395,146.415,278900000.0
2009-11-24 17:23:00,146.415,146.415,146.385,146.415,182400000.0
2009-11-24 17:24:00,146.415,146.415,146.405,146.405,137000000.0
2009-11-24 17:25:00,146.415,146.425,146.385,146.395,215000000.0
2009-11-24 17:26:00,146.395,146.395,146.34,146.345,162400000.0
2009-11-24 17:27:00,146.35,146.355,146.31,146.335,242700000.0
2009-11-24 17:28:00,146.335,146.345,146.28,146.295,185500000.0
2009-11-24 17:29:00,146.295,146.33,146.275,146.325,226500000.0
2009-11-24 17:30:00,146.33,146.365,146.305,146.365,214400000.0
2009-11-24 17:31:00,146.365,146.43,146.355,146.415,251600000.0
2009-11-24 17:32:00,146.415,146.435,146.41,146.425,267900000.0
2009-11-24 17:33:00,146.425,146.45,146.41,146.445,153000000.0
2009-11-24 17:34:00,146.45,146.455,146.425,146.425,160800000.0
2009-11-24 17:35:00,146.425,146.455,146.415,146.445,144600000.0
2009-11-24 17:36:00,146.445,146.455,146.405,146.43,193300000.0
2009-11-24 17:37:00,146.435,146.445,146.405,146.425,209600000.0
2009-11-24 17:38:00,146.425,146.435,146.41,146.425,213600000.0
2009-11-24 17:39:00,146.43,146.5,146.43,146.49,178300000.0
2009-11-24 17:40:00,146.485,146.505,146.455,146.48,186800000.0
2009-11-24 17:41:00,146.475,146.535,146.465,146.535,226200000.0
2009-11-24 17:42:00,146.535,146.565,146.525,146.525,225200000.0
2009-11-24 17:43:00,146.525,146.525,146.485,146.485,151000000.0
2009-11-24 17:44:00,146.485,146.495,146.455,146.455,223500000.0
2009-11-24 17:45:00,146.45,146.495,146.45,146.49,241800000.0
2009-11-24 17:46:00,146.49,146.535,146.485,146.525,207700000.0
2009-11-24 17:47:00,146.525,146.555,146.525,146.535,132800000.0
2009-11-24 17:48:00,146.535,146.615,146.535,146.59,171200000.0
2009-11-24 17:49:00,146.59,146.595,146.565,146.595,184300000.0
2009-11-24 17:50:00,146.595,146.64,146.595,146.63,192900000.0
2009-11-24 17:51:00,146.63,146.64,146.555,146.57,176200000.0
2009-11-24 17:52:00,146.57,146.6,146.565,146.575,173600000.0
2009-11-24 17:53:00,146.575,146.635,146.495,146.525,293900000.0
2009-11-24 17:54:00,146.52,146.755,146.52,146.675,358400000.0
2009-11-24 17:55:00,146.67,146.765,146.665,146.745,268400000.0
2009-11-24 17:56:00,146.745,146.745,146.68,146.725,305800000.0
2009-11-24 17:57:00,146.725,146.735,146.685,146.705,211200000.0
2009-11-24 17:58:00,146.705,146.73,146.685,146.685,270600000.0
2009-11-24 17:59:00,146.685,146.78,146.675,146.765,325100000.0
2009-11-24 18:00:00,146.76,146.805,146.745,146.755,346300000.0
2009-11-24 18:01:00,146.76,146.76,146.71,146.725,368100000.0
2009-11-24 18:02:00,146.72,146.73,146.7,146.72,336500000.0
2009-11-24 18:03:00,146.715,146.73,146.695,146.695,400700000.0
2009-11-24 18:04:00,146.695,146.75,146.695,146.745,374200000.0
2009-11-24 18:05:00,146.735,146.79,146.73,146.79,354900000.0
2009-11-24 18:06:00,146.79,146.835,146.785,146.825,273200000.0
2009-11-24 18:07:00,146.825,146.825,146.755,146.78,205600000.0
2009-11-24 18:08:00,146.785,146.79,146.705,146.73,248600000.0
2009-11-24 18:09:00,146.725,146.745,146.705,146.735,216500000.0
2009-11-24 18:10:00,146.735,146.755,146.725,146.725,228700000.0
2009-11-24 18:11:00,146.725,146.775,146.725,146.745,195400000.0
2009-11-24 18:12:00,146.745,146.78,146.745,146.745,210400000.0
2009-11-24 18:13:00,146.745,146.76,146.74,146.745,157100000.0
2009-11-24 18:14:00,146.745,146.785,146.725,146.78,227500000.0
2009-11-24 18:15:00,146.78,146.845,146.765,146.845,246900000.0
2009-11-24 18:16:00,146.83,146.855,146.71,146.71,271000000.0
2009-11-24 18:17:00,146.71,146.755,146.695,146.705,200200000.0
2009-11-24 18:18:00,146.695,146.695,146.655,146.655,294500000.0
2009-11-24 18:19:00,146.655,146.66,146.625,146.625,241000000.0
2009-11-24 18:20:00,146.625,146.675,146.625,146.675,184000000.0
2009-11-24 18:21:00,146.675,146.69,146.64,146.645,295900000.0
2009-11-24 18:22:00,146.645,146.655,146.615,146.625,222200000.0
2009-11-24 18:23:00,146.625,146.675,146.625,146.655,282200000.0
2009-11-24 18:24:00,146.655,146.705,146.645,146.705,174600000.0
2009-11-24 18:25:00,146.705,146.725,146.685,146.695,189400000.0
2009-11-24 18:26:00,146.69,146.695,146.66,146.665,232700000.0
2009-11-24 18:27:00,146.665,146.685,146.655,146.665,127600000.0
2009-11-24 18:28:00,146.655,146.665,146.635,146.665,138800000.0
2009-11-24 18:29:00,146.665,146.68,146.65,146.665,213600000.0
2009-11-24 18:30:00,146.675,146.675,146.635,146.655,196700000.0
2009-11-24 18:31:00,146.655,146.695,146.655,146.685,141900000.0
2009-11-24 18:32:00,146.685,146.715,146.685,146.695,157000000.0
2009-11-24 18:33:00,146.695,146.75,146.695,146.745,193500000.0
2009-11-24 18:34:00,146.745,146.755,146.715,146.735,169200000.0
2009-11-24 18:35:00,146.735,146.75,146.645,146.665,147800000.0
2009-11-24 18:36:00,146.665,146.695,146.66,146.69,152800000.0
2009-11-24 18:37:00,146.69,146.775,146.685,146.775,127200000.0
2009-11-24 18:38:00,146.78,146.815,146.76,146.81,213400000.0
2009-11-24 18:39:00,146.805,146.825,146.79,146.8,154800000.0
2009-11-24 18:40:00,146.8,146.815,146.79,146.795,235000000.0
2009-11-24 18:41:00,146.795,146.82,146.785,146.805,166100000.0
2009-11-24 18:42:00,146.8,146.8,146.77,146.77,294900000.0
2009-11-24 18:43:00,146.775,146.775,146.765,146.77,187800000.0
2009-11-24 18:44:00,146.765,146.765,146.725,146.725,123600000.0
2009-11-24 18:45:00,146.725,146.745,146.655,146.66,286200000.0
2009-11-24 18:46:00,146.665,146.69,146.665,146.68,132800000.0
2009-11-24 18:47:00,146.675,146.68,146.655,146.665,128600000.0
2009-11-24 18:48:00,146.66,146.72,146.66,146.705,173600000.0
2009-11-24 18:49:00,146.705,146.75,146.695,146.735,193200000.0
2009-11-24 18:50:00,146.725,146.745,146.7,146.745,234000000.0
2009-11-24 18:51:00,146.745,146.775,146.735,146.765,99000000.0
2009-11-24 18:52:00,146.765,146.815,146.745,146.81,155000000.0
2009-11-24 18:53:00,146.81,146.825,146.785,146.825,228800000.0
2009-11-24 18:54:00,146.825,146.835,146.815,146.82,143000000.0
2009-11-24 18:55:00,146.825,146.905,146.825,146.9,177600000.0
2009-11-24 18:56:00,146.895,146.935,146.89,146.915,268800000.0
2009-11-24 18:57:00,146.91,146.92,146.88,146.89,258400000.0
2009-11-24 18:58:00,146.895,146.9,146.865,146.875,118800000.0
2009-11-24 18:59:00,146.87,146.885,146.815,146.815,205700000.0
2009-11-24 19:00:00,146.82,146.82,146.795,146.805,154200000.0
2009-11-24 19:01:00,146.805,146.825,146.795,146.825,135000000.0
2009-11-24 19:02:00,146.83,146.83,146.795,146.815,255700000.0
2009-11-24 19:03:00,146.815,146.835,146.8,146.815,194600000.0
2009-11-24 19:04:00,146.815,146.825,146.755,146.805,251900000.0
2009-11-24 19:05:00,146.805,146.815,146.785,146.8,138700000.0
2009-11-24 19:06:00,146.795,146.845,146.795,146.825,127800000.0
2009-11-24 19:07:00,146.825,146.855,146.815,146.845,145400000.0
2009-11-24 19:08:00,146.845,146.865,146.825,146.855,193000000.0
2009-11-24 19:09:00,146.855,146.855,146.83,146.84,84200000.0
2009-11-24 19:10:00,146.84,146.875,146.83,146.865,170600000.0
2009-11-24 19:11:00,146.865,146.875,146.845,146.865,219300000.0
2009-11-24 19:12:00,146.88,146.91,146.875,146.895,245400000.0
2009-11-24 19:13:00,146.895,146.92,146.89,146.91,120600000.0
2009-11-24 19:14:00,146.91,146.915,146.875,146.89,173400000.0
2009-11-24 19:15:00,146.895,146.895,146.875,146.885,108800000.0
2009-11-24 19:16:00,146.885,146.885,146.845,146.875,163100000.0
2009-11-24 19:17:00,146.875,146.895,146.87,146.885,84500000.0
2009-11-24 19:18:00,146.885,146.885,146.805,146.805,152700000.0
2009-11-24 19:19:00,146.805,146.865,146.805,146.825,268100000.0
2009-11-24 19:20:00,146.835,146.835,146.785,146.785,184100000.0
2009-11-24 19:21:00,146.785,146.795,146.775,146.785,148900000.0
2009-11-24 19:22:00,146.78,146.81,146.775,146.78,312700000.0
2009-11-24 19:23:00,146.78,146.8,146.78,146.79,193600000.0
2009-11-24 19:24:00,146.79,146.8,146.755,146.76,351000000.0
2009-11-24 19:25:00,146.755,146.78,146.745,146.765,228500000.0
2009-11-24 19:26:00,146.76,146.775,146.74,146.775,226800000.0
2009-11-24 19:27:00,146.77,146.795,146.77,146.795,115900000.0
2009-11-24 19:28:00,146.79,146.79,146.745,146.76,262500000.0
2009-11-24 19:29:00,146.765,146.81,146.755,146.8,259000000.0
2009-11-24 19:30:00,146.805,146.81,146.74,146.76,180800000.0
2009-11-24 19:31:00,146.76,146.775,146.695,146.695,166000000.0
2009-11-24 19:32:00,146.695,146.715,146.69,146.715,127200000.0
2009-11-24 19:33:00,146.715,146.745,146.705,146.745,80700000.0
2009-11-24 19:34:00,146.745,146.765,146.715,146.745,256000000.0
2009-11-24 19:35:00,146.745,146.77,146.72,146.735,248600000.0
2009-11-24 19:36:00,146.735,146.745,146.73,146.745,111800000.0
2009-11-24 19:37:00,146.745,146.745,146.715,146.715,161100000.0
2009-11-24 19:38:00,146.715,146.735,146.715,146.725,75200000.0
2009-11-24 19:39:00,146.725,146.735,146.72,146.725,118800000.0
2009-11-24 19:40:00,146.725,146.725,146.695,146.705,124200000.0
2009-11-24 19:41:00,146.71,146.725,146.7,146.705,141600000.0
2009-11-24 19:42:00,146.71,146.76,146.71,146.745,120200000.0
2009-11-24 19:43:00,146.74,146.74,146.675,146.675,140400000.0
2009-11-24 19:44:00,146.675,146.695,146.675,146.675,125600000.0
2009-11-24 19:45:00,146.675,146.69,146.675,146.675,121800000.0
2009-11-24 19:46:00,146.675,146.69,146.675,146.68,109800000.0
2009-11-24 19:47:00,146.68,146.695,146.675,146.69,85100000.0
2009-11-24 19:48:00,146.69,146.69,146.67,146.68,188500000.0
2009-11-24 19:49:00,146.68,146.69,146.665,146.68,95700000.0
2009-11-24 19:50:00,146.68,146.71,146.68,146.69,117400000.0
2009-11-24 19:51:00,146.69,146.7,146.675,146.68,58400000.0
2009-11-24 19:52:00,146.675,146.675,146.655,146.655,87800000.0
2009-11-24 19:53:00,146.66,146.665,146.655,146.655,222400000.0
2009-11-24 19:54:00,146.655,146.67,146.65,146.655,138200000.0
2009-11-24 19:55:00,146.665,146.665,146.645,146.645,307300000.0
2009-11-24 19:56:00,146.645,146.675,146.645,146.675,64400000.0
2009-11-24 19:57:00,146.67,146.72,146.67,146.72,93600000.0
2009-11-24 19:58:00,146.72,146.73,146.715,146.715,40000000.0
2009-11-24 19:59:00,146.72,146.73,146.715,146.725,106600000.0
2009-11-24 20:00:00,146.725,146.735,146.72,146.725,35400000.0
2009-11-24 20:01:00,146.73,146.735,146.695,146.705,104200000.0
2009-11-24 20:02:00,146.7,146.715,146.665,146.705,204400000.0
2009-11-24 20:03:00,146.71,146.715,146.7,146.705,46600000.0
2009-11-24 20:04:00,146.705,146.72,146.695,146.705,149200000.0
2009-11-24 20:05:00,146.705,146.73,146.705,146.705,138700000.0
2009-11-24 20:06:00,146.705,146.72,146.695,146.695,251400000.0
2009-11-24 20:07:00,146.695,146.72,146.695,146.71,235800000.0
2009-11-24 20:08:00,146.71,146.745,146.705,146.71,253700000.0
2009-11-24 20:09:00,146.715,146.725,146.705,146.71,101400000.0
2009-11-24 20:10:00,146.705,146.765,146.705,146.765,149200000.0
2009-11-24 20:11:00,146.76,146.78,146.745,146.775,123900000.0
2009-11-24 20:12:00,146.77,146.81,146.77,146.805,220200000.0
2009-11-24 20:13:00,146.805,146.81,146.755,146.76,229200000.0
2009-11-24 20:14:00,146.76,146.78,146.735,146.755,97000000.0
2009-11-24 20:15:00,146.755,146.755,146.705,146.725,138000000.0
2009-11-24 20:16:00,146.73,146.73,146.69,146.69,263400000.0
2009-11-24 20:17:00,146.69,146.705,146.68,146.69,332400000.0
2009-11-24 20:18:00,146.69,146.705,146.68,146.7,114200000.0
2009-11-24 20:19:00,146.7,146.735,146.7,146.705,122800000.0
2009-11-24 20:20:00,146.7,146.72,146.7,146.72,161800000.0
2009-11-24 20:21:00,146.72,146.755,146.71,146.71,192600000.0
2009-11-24 20:22:00,146.71,146.72,146.71,146.715,168200000.0
2009-11-24 20:23:00,146.725,146.735,146.715,146.72,110400000.0
2009-11-24 20:24:00,146.72,146.76,146.71,146.735,210800000.0
2009-11-24 20:25:00,146.735,146.745,146.725,146.735,166600000.0
2009-11-24 20:26:00,146.73,146.765,146.725,146.765,138600000.0
2009-11-24 20:27:00,146.765,146.77,146.765,146.77,72800000.0
2009-11-24 20:28:00,146.77,146.8,146.77,146.79,159800000.0
2009-11-24 20:29:00,146.785,146.795,146.785,146.795,110700000.0
2009-11-24 20:30:00,146.79,146.81,146.79,146.79,101800000.0
2009-11-24 20:31:00,146.79,146.815,146.78,146.795,127800000.0
2009-11-24 20:32:00,146.79,146.79,146.765,146.77,146400000.0
2009-11-24 20:33:00,146.77,146.77,146.735,146.735,215200000.0
2009-11-24 20:34:00,146.735,146.765,146.725,146.755,224200000.0
2009-11-24 20:35:00,146.755,146.775,146.71,146.71,129200000.0
2009-11-24 20:36:00,146.725,146.775,146.715,146.765,95900000.0
2009-11-24 20:37:00,146.765,146.775,146.765,146.77,75200000.0
2009-11-24 20:38:00,146.775,146.785,146.77,146.775,36200000.0
2009-11-24 20:39:00,146.785,146.785,146.74,146.745,84000000.0
2009-11-24 20:40:00,146.745,146.75,146.725,146.725,82400000.0
2009-11-24 20:41:00,146.725,146.725,146.68,146.685,122200000.0
2009-11-24 20:42:00,146.69,146.72,146.665,146.71,305800000.0
2009-11-24 20:43:00,146.705,146.73,146.7,146.705,177600000.0
2009-11-24 20:44:00,146.7,146.71,146.69,146.7,233300000.0
2009-11-24 20:45:00,146.705,146.715,146.685,146.685,183000000.0
2009-11-24 20:46:00,146.69,146.69,146.665,146.67,75100000.0
2009-11-24 20:47:00,146.665,146.67,146.64,146.655,57400000.0
2009-11-24 20:48:00,146.65,146.66,146.64,146.645,47200000.0
2009-11-24 20:49:00,146.65,146.66,146.64,146.64,53600000.0
2009-11-24 20:50:00,146.645,146.66,146.645,146.645,31200000.0
2009-11-24 20:51:00,146.645,146.655,146.645,146.655,34400000.0
2009-11-24 20:52:00,146.655,146.655,146.62,146.62,156600000.0
2009-11-24 20:53:00,146.625,146.625,146.605,146.615,105000000.0
2009-11-24 20:54:00,146.61,146.645,146.61,146.645,64500000.0
2009-11-24 20:55:00,146.635,146.645,146.62,146.635,107600000.0
2009-11-24 20:56:00,146.635,146.64,146.62,146.62,87800000.0
2009-11-24 20:57:00,146.62,146.625,146.57,146.57,135200000.0
2009-11-24 20:58:00,146.57,146.59,146.57,146.585,101600000.0
2009-11-24 20:59:00,146.585,146.68,146.585,146.68,130200000.0
2009-11-24 21:00:00,146.685,146.74,146.665,146.675,212800000.0
2009-11-24 21:01:00,146.675,146.675,146.615,146.615,139900000.0
2009-11-24 21:02:00,146.615,146.625,146.595,146.6,136100000.0
2009-11-24 21:03:00,146.605,146.625,146.595,146.605,148800000.0
2009-11-24 21:04:00,146.6,146.62,146.595,146.62,67700000.0
2009-11-24 21:05:00,146.615,146.72,146.615,146.71,152500000.0
2009-11-24 21:06:00,146.705,146.76,146.705,146.755,162700000.0
2009-11-24 21:07:00,146.755,146.755,146.725,146.735,188200000.0
2009-11-24 21:08:00,146.725,146.75,146.715,146.745,246800000.0
2009-11-24 21:09:00,146.745,146.78,146.715,146.73,241400000.0
2009-11-24 21:10:00,146.725,146.76,146.72,146.755,109800000.0
2009-11-24 21:11:00,146.755,146.81,146.755,146.785,159000000.0
2009-11-24 21:12:00,146.785,146.805,146.755,146.775,170200000.0
2009-11-24 21:13:00,146.775,146.775,146.705,146.745,228300000.0
2009-11-24 21:14:00,146.745,146.77,146.725,146.73,108400000.0
2009-11-24 21:15:00,146.725,146.745,146.72,146.725,120100000.0
2009-11-24 21:16:00,146.73,146.73,146.705,146.705,122600000.0
2009-11-24 21:17:00,146.695,146.705,146.645,146.645,169500000.0
2009-11-24 21:18:00,146.645,146.695,146.645,146.695,138600000.0
2009-11-24 21:19:00,146.69,146.695,146.68,146.69,52400000.0
2009-11-24 21:20:00,146.69,146.695,146.64,146.645,133600000.0
2009-11-24 21:21:00,146.645,146.68,146.645,146.675,94600000.0
2009-11-24 21:22:00,146.67,146.685,146.665,146.68,100800000.0
2009-11-24 21:23:00,146.68,146.685,146.68,146.68,28800000.0
2009-11-24 21:24:00,146.68,146.7,146.68,146.7,140600000.0
2009-11-24 21:25:00,146.695,146.715,146.695,146.705,85000000.0
2009-11-24 21:26:00,146.705,146.705,146.68,146.685,68200000.0
2009-11-24 21:27:00,146.68,146.7,146.68,146.69,98300000.0
2009-11-24 21:28:00,146.695,146.695,146.69,146.69,33900000.0
2009-11-24 21:29:00,146.685,146.685,146.68,146.685,36200000.0
2009-11-24 21:30:00,146.685,146.69,146.685,146.685,64800000.0
2009-11-24 21:31:00,146.695,146.73,146.68,146.73,91800000.0
2009-11-24 21:32:00,146.73,146.74,146.71,146.72,81800000.0
2009-11-24 21:33:00,146.72,146.72,146.7,146.705,73600000.0
2009-11-24 21:34:00,146.705,146.705,146.695,146.695,43400000.0
2009-11-24 21:35:00,146.695,146.705,146.695,146.695,36000000.0
2009-11-24 21:36:00,146.695,146.705,146.675,146.675,37300000.0
2009-11-24 21:37:00,146.675,146.705,146.665,146.695,59900000.0
2009-11-24 21:38:00,146.7,146.75,146.695,146.75,90000000.0
2009-11-24 21:39:00,146.75,146.765,146.73,146.745,86000000.0
2009-11-24 21:40:00,146.74,146.745,146.735,146.735,41000000.0
2009-11-24 21:41:00,146.735,146.765,146.73,146.745,58500000.0
2009-11-24 21:42:00,146.74,146.795,146.74,146.78,42800000.0
2009-11-24 21:43:00,146.785,146.855,146.785,146.825,211200000.0
2009-11-24 21:44:00,146.83,146.83,146.79,146.805,174200000.0
2009-11-24 21:45:00,146.8,146.85,146.8,146.805,183800000.0
2009-11-24 21:46:00,146.81,146.82,146.805,146.82,160500000.0
2009-11-24 21:47:00,146.82,146.82,146.76,146.77,90500000.0
2009-11-24 21:48:00,146.77,146.8,146.77,146.79,66000000.0
2009-11-24 21:49:00,146.785,146.8,146.765,146.79,185100000.0
2009-11-24 21:50:00,146.79,146.79,146.775,146.775,65000000.0
2009-11-24 21:51:00,146.775,146.83,146.775,146.82,145000000.0
2009-11-24 21:52:00,146.825,146.865,146.82,146.825,102900000.0
2009-11-24 21:53:00,146.825,146.85,146.825,146.845,81400000.0
2009-11-24 21:54:00,146.845,146.89,146.84,146.88,103000000.0
2009-11-24 21:55:00,146.88,146.93,146.865,146.88,128500000.0
2009-11-24 21:56:00,146.831,146.864,146.818,146.857,12800000.0
2009-11-24 21:57:00,146.885,146.925,146.88,146.925,92700000.0
2009-11-24 21:58:00,146.925,146.925,146.9,146.915,80600000.0
2009-11-24 21:59:00,146.915,146.94,146.885,146.885,84000000.0
2009-11-24 22:00:00,146.875,146.9,146.875,146.885,97200000.0
2009-11-24 22:01:00,146.9,146.905,146.865,146.87,100800000.0
2009-11-24 22:02:00,146.865,146.875,146.865,146.87,29600000.0
2009-11-24 22:03:00,146.87,146.875,146.835,146.84,89400000.0
2009-11-24 22:04:00,146.84,146.885,146.83,146.865,52200000.0
2009-11-24 22:05:00,146.85,146.875,146.85,146.865,37400000.0
2009-11-24 22:06:00,146.865,146.865,146.85,146.85,23400000.0
2009-11-24 22:07:00,146.85,146.85,146.83,146.83,49200000.0
2009-11-24 22:08:00,146.825,146.83,146.81,146.81,112400000.0
2009-11-24 22:09:00,146.81,146.815,146.795,146.81,44100000.0
2009-11-24 22:10:00,146.81,146.815,146.79,146.79,128200000.0
2009-11-24 22:11:00,146.79,146.825,146.79,146.8,92700000.0
2009-11-24 22:12:00,146.8,146.805,146.785,146.805,108000000.0
2009-11-24 22:13:00,146.805,146.82,146.785,146.795,102800000.0
2009-11-24 22:14:00,146.795,146.805,146.785,146.805,98600000.0
2009-11-24 22:15:00,146.805,146.805,146.785,146.785,34400000.0
2009-11-24 22:16:00,146.785,146.79,146.775,146.78,45800000.0
2009-11-24 22:17:00,146.775,146.78,146.765,146.775,84500000.0
2009-11-24 22:18:00,146.78,146.785,146.775,146.78,58200000.0
2009-11-24 22:19:00,146.79,146.82,146.79,146.805,62300000.0
2009-11-24 22:20:00,146.805,146.87,146.8,146.8,92600000.0
2009-11-24 22:21:00,146.815,146.815,146.8,146.805,32600000.0
2009-11-24 22:22:00,146.805,146.82,146.8,146.815,87800000.0
2009-11-24 22:23:00,146.805,146.83,146.805,146.82,45600000.0
2009-11-24 22:24:00,146.82,146.82,146.815,146.82,10800000.0
2009-11-24 22:25:00,146.815,146.825,146.805,146.82,119100000.0
2009-11-24 22:26:00,146.82,146.825,146.795,146.815,82200000.0
2009-11-24 22:27:00,146.81,146.81,146.79,146.79,25200000.0
2009-11-24 22:28:00,146.79,146.805,146.755,146.785,217300000.0
2009-11-24 22:29:00,146.785,146.82,146.785,146.81,68200000.0
2009-11-24 22:30:00,146.805,146.805,146.78,146.78,229200000.0
2009-11-24 22:31:00,146.79,146.805,146.785,146.8,80000000.0
2009-11-24 22:32:00,146.805,146.805,146.78,146.785,115100000.0
2009-11-24 22:33:00,146.785,146.795,146.78,146.78,83400000.0
2009-11-24 22:34:00,146.78,146.82,146.78,146.815,129800000.0
2009-11-24 22:35:00,146.815,146.815,146.78,146.79,90000000.0
2009-11-24 22:36:00,146.78,146.795,146.78,146.79,61000000.0
2009-11-24 22:37:00,146.79,146.81,146.79,146.795,59600000.0
2009-11-24 22:38:00,146.795,146.81,146.795,146.805,65600000.0
2009-11-24 22:39:00,146.805,146.805,146.78,146.795,82900000.0
2009-11-24 22:40:00,146.795,146.8,146.775,146.79,167800000.0
2009-11-24 22:41:00,146.795,146.8,146.765,146.775,161700000.0
2009-11-24 22:42:00,146.775,146.78,146.745,146.75,204300000.0
2009-11-24 22:43:00,146.75,146.755,146.745,146.745,87900000.0
2009-11-24 22:44:00,146.755,146.755,146.73,146.735,124000000.0
2009-11-24 22:45:00,146.73,146.73,146.72,146.725,36300000.0
2009-11-24 22:46:00,146.725,146.725,146.715,146.72,88600000.0
2009-11-24 22:47:00,146.73,146.765,146.725,146.755,158600000.0
2009-11-24 22:48:00,146.755,146.76,146.72,146.74,83600000.0
2009-11-24 22:49:00,146.74,146.745,146.735,146.735,18000000.0
2009-11-24 22:50:00,146.73,146.735,146.705,146.72,53000000.0
2009-11-24 22:51:00,146.72,146.735,146.71,146.725,71300000.0
2009-11-24 22:52:00,146.725,146.745,146.705,146.72,151500000.0
2009-11-24 22:53:00,146.72,146.755,146.715,146.755,88900000.0
2009-11-24 22:54:00,146.765,146.77,146.735,146.74,48800000.0
2009-11-24 22:55:00,146.74,146.755,146.72,146.73,54900000.0
2009-11-24 22:56:00,146.73,146.74,146.73,146.74,21000000.0
2009-11-24 22:57:00,146.745,146.745,146.715,146.72,45000000.0
2009-11-24 22:58:00,146.715,146.735,146.71,146.71,101700000.0
2009-11-24 22:59:00,146.71,146.72,146.705,146.72,114300000.0
2009-11-24 23:00:00,146.72,146.73,146.71,146.725,122700000.0
2009-11-24 23:01:00,146.72,146.73,146.7,146.725,44400000.0
2009-11-24 23:02:00,146.725,146.73,146.715,146.73,24000000.0
2009-11-24 23:03:00,146.73,146.73,146.71,146.725,25000000.0
2009-11-24 23:04:00,146.73,146.74,146.705,146.705,24000000.0
2009-11-24 23:05:00,146.705,146.705,146.695,146.7,72500000.0
2009-11-24 23:06:00,146.7,146.71,146.7,146.7,17000000.0
2009-11-24 23:07:00,146.7,146.715,146.7,146.715,22800000.0
2009-11-24 23:08:00,146.715,146.725,146.71,146.71,21200000.0
2009-11-24 23:09:00,146.71,146.725,146.71,146.715,23600000.0
2009-11-24 23:10:00,146.725,146.735,146.715,146.735,11000000.0
2009-11-24 23:11:00,146.725,146.745,146.72,146.73,22000000.0
2009-11-24 23:12:00,146.73,146.76,146.725,146.745,53200000.0
2009-11-24 23:13:00,146.74,146.745,146.735,146.74,28600000.0
2009-11-24 23:14:00,146.74,146.74,146.725,146.73,27400000.0
2009-11-24 23:15:00,146.73,146.745,146.73,146.745,25000000.0
2009-11-24 23:16:00,146.745,146.75,146.745,146.75,42200000.0
2009-11-24 23:17:00,146.745,146.755,146.745,146.755,16000000.0
2009-11-24 23:18:00,146.745,146.78,146.745,146.775,37200000.0
2009-11-24 23:19:00,146.77,146.77,146.765,146.765,4000000.0
2009-11-24 23:20:00,146.76,146.765,146.725,146.75,34100000.0
2009-11-24 23:21:00,146.755,146.785,146.745,146.785,31000000.0
2009-11-24 23:22:00,146.78,146.78,146.76,146.775,31000000.0
2009-11-24 23:23:00,146.78,146.79,146.775,146.79,25200000.0
2009-11-24 23:24:00,146.785,146.795,146.77,146.78,34200000.0
2009-11-24 23:25:00,146.79,146.795,146.78,146.79,30000000.0
2009-11-24 23:26:00,146.795,146.8,146.785,146.795,25000000.0
2009-11-24 23:27:00,146.795,146.805,146.79,146.795,48800000.0
2009-11-24 23:28:00,146.795,146.805,146.79,146.805,16000000.0
2009-11-24 23:29:00,146.805,146.805,146.785,146.785,34000000.0
2009-11-24 23:30:00,146.785,146.795,146.78,146.79,48900000.0
2009-11-24 23:31:00,146.79,146.8,146.775,146.78,37400000.0
2009-11-24 23:32:00,146.775,146.8,146.775,146.795,65400000.0
2009-11-24 23:33:00,146.81,146.81,146.79,146.79,28500000.0
2009-11-24 23:34:00,146.79,146.835,146.785,146.81,54900000.0
2009-11-24 23:35:00,146.81,146.83,146.805,146.805,18200000.0
2009-11-24 23:36:00,146.81,146.81,146.8,146.8,21200000.0
2009-11-24 23:37:00,146.8,146.8,146.8,146.8,2000000.0
2009-11-24 23:38:00,146.79,146.79,146.775,146.785,69600000.0
2009-11-24 23:39:00,146.785,146.8,146.78,146.785,126500000.0
2009-11-24 23:40:00,146.785,146.8,146.77,146.795,84500000.0
2009-11-24 23:41:00,146.795,146.8,146.78,146.8,83600000.0
2009-11-24 23:42:00,146.8,146.815,146.795,146.81,48000000.0
2009-11-24 23:43:00,146.805,146.82,146.805,146.815,27600000.0
2009-11-24 23:44:00,146.815,146.815,146.795,146.795,86200000.0
2009-11-24 23:45:00,146.805,146.805,146.78,146.79,59200000.0
2009-11-24 23:46:00,146.78,146.83,146.78,146.815,96600000.0
2009-11-24 23:47:00,146.82,146.83,146.82,146.82,69200000.0
2009-11-24 23:48:00,146.82,146.82,146.815,146.815,8000000.0
2009-11-24 23:49:00,146.82,146.82,146.785,146.79,58200000.0
2009-11-24 23:50:00,146.79,146.79,146.735,146.745,116600000.0
2009-11-24 23:51:00,146.75,146.765,146.75,146.76,56300000.0
2009-11-24 23:52:00,146.76,146.76,146.73,146.755,40600000.0
2009-11-24 23:53:00,146.755,146.765,146.755,146.755,92800000.0
2009-11-24 23:54:00,146.755,146.755,146.72,146.72,154900000.0
2009-11-24 23:55:00,146.72,146.73,146.72,146.73,63100000.0
2009-11-24 23:56:00,146.73,146.745,146.72,146.725,63900000.0
2009-11-24 23:57:00,146.72,146.745,146.72,146.74,94300000.0
2009-11-24 23:58:00,146.74,146.765,146.73,146.74,107200000.0
2009-11-24 23:59:00,146.74,146.785,146.725,146.775,95000000.0
2009-11-25 00:00:00,146.775,146.775,146.7,146.745,64000000.0
2009-11-25 00:01:00,146.755,146.755,146.725,146.735,30000000.0
2009-11-25 00:02:00,146.735,146.735,146.71,146.73,7000000.0
2009-11-25 00:03:00,146.71,146.745,146.71,146.73,28000000.0
2009-11-25 00:04:00,146.73,146.75,146.71,146.725,35000000.0
2009-11-25 00:05:00,146.73,146.74,146.73,146.735,14000000.0
2009-11-25 00:06:00,146.73,146.735,146.715,146.72,23600000.0
2009-11-25 00:07:00,146.715,146.72,146.715,146.72,7800000.0
2009-11-25 00:08:00,146.735,146.745,146.725,146.745,17000000.0
2009-11-25 00:09:00,146.745,146.745,146.64,146.65,48700000.0
2009-11-25 00:10:00,146.65,146.7,146.65,146.665,46200000.0
2009-11-25 00:11:00,146.67,146.715,146.67,146.71,36200000.0
2009-11-25 00:12:00,146.71,146.715,146.71,146.715,6000000.0
2009-11-25 00:13:00,146.72,146.75,146.72,146.735,18200000.0
2009-11-25 00:14:00,146.735,146.755,146.735,146.755,8000000.0
2009-11-25 00:15:00,146.75,146.765,146.74,146.765,20800000.0
2009-11-25 00:16:00,146.775,146.81,146.76,146.795,41200000.0
2009-11-25 00:17:00,146.795,146.81,146.765,146.78,34600000.0
2009-11-25 00:18:00,146.745,146.785,146.745,146.785,21800000.0
2009-11-25 00:19:00,146.77,146.79,146.765,146.79,29000000.0
2009-11-25 00:20:00,146.775,146.795,146.77,146.795,19000000.0
2009-11-25 00:21:00,146.78,146.795,146.765,146.765,10200000.0
2009-11-25 00:22:00,146.79,146.815,146.755,146.78,35400000.0
2009-11-25 00:23:00,146.78,146.79,146.765,146.775,45400000.0
2009-11-25 00:24:00,146.77,146.8,146.77,146.8,28000000.0
2009-11-25 00:25:00,146.795,146.795,146.77,146.78,62200000.0
2009-11-25 00:26:00,146.78,146.785,146.77,146.77,26200000.0
2009-11-25 00:27:00,146.76,146.81,146.76,146.8,52400000.0
2009-11-25 00:28:00,146.81,146.81,146.8,146.805,11000000.0
2009-11-25 00:29:00,146.8,146.8,146.69,146.73,115200000.0
2009-11-25 00:30:00,146.725,146.785,146.725,146.755,141000000.0
2009-11-25 00:31:00,146.755,146.765,146.75,146.75,37300000.0
2009-11-25 00:32:00,146.75,146.75,146.745,146.75,47700000.0
2009-11-25 00:33:00,146.75,146.765,146.75,146.765,70200000.0
2009-11-25 00:34:00,146.765,146.775,146.76,146.775,52100000.0
2009-11-25 00:35:00,146.775,146.775,146.765,146.765,37600000.0
2009-11-25 00:36:00,146.76,146.765,146.76,146.765,11800000.0
2009-11-25 00:37:00,146.765,146.77,146.765,146.77,16800000.0
2009-11-25 00:38:00,146.77,146.77,146.755,146.76,30900000.0
2009-11-25 00:39:00,146.755,146.755,146.715,146.715,48200000.0
2009-11-25 00:40:00,146.73,146.74,146.695,146.7,59200000.0
2009-11-25 00:41:00,146.7,146.705,146.67,146.705,53100000.0
2009-11-25 00:42:00,146.705,146.705,146.705,146.705,1000000.0
2009-11-25 00:43:00,146.7,146.705,146.7,146.705,5800000.0
2009-11-25 00:44:00,146.705,146.705,146.705,146.705,2600000.0
2009-11-25 00:45:00,146.705,146.71,146.645,146.705,89200000.0
2009-11-25 00:46:00,146.705,146.745,146.705,146.73,24700000.0
2009-11-25 00:47:00,146.72,146.74,146.72,146.74,13400000.0
2009-11-25 00:48:00,146.74,146.77,146.715,146.755,35200000.0
2009-11-25 00:49:00,146.755,146.76,146.755,146.755,14600000.0
2009-11-25 00:50:00,146.755,146.76,146.755,146.755,11600000.0
2009-11-25 00:51:00,146.75,146.775,146.75,146.76,28100000.0
2009-11-25 00:52:00,146.755,146.76,146.755,146.76,7600000.0
2009-11-25 00:53:00,146.755,146.77,146.75,146.76,16600000.0
2009-11-25 00:54:00,146.765,146.77,146.76,146.765,19800000.0
2009-11-25 00:55:00,146.76,146.765,146.76,146.765,4000000.0
2009-11-25 00:56:00,146.755,146.765,146.755,146.765,7200000.0
2009-11-25 00:57:00,146.76,146.765,146.76,146.76,4600000.0
2009-11-25 00:58:00,146.765,146.765,146.755,146.76,8000000.0
2009-11-25 00:59:00,146.75,146.75,146.75,146.75,1600000.0
2009-11-25 01:00:00,146.755,146.76,146.75,146.76,23200000.0
2009-11-25 01:01:00,146.76,146.76,146.73,146.74,23900000.0
2009-11-25 01:02:00,146.74,146.755,146.715,146.72,63900000.0
2009-11-25 01:03:00,146.72,146.72,146.72,146.72,1600000.0
2009-11-25 01:04:00,146.715,146.745,146.71,146.73,31500000.0
2009-11-25 01:05:00,146.73,146.76,146.725,146.75,80600000.0
2009-11-25 01:06:00,146.755,146.755,146.725,146.73,74200000.0
2009-11-25 01:07:00,146.745,146.78,146.745,146.755,119300000.0
2009-11-25 01:08:00,146.75,146.765,146.75,146.765,31700000.0
2009-11-25 01:09:00,146.76,146.765,146.755,146.76,50100000.0
2009-11-25 01:10:00,146.75,146.76,146.75,146.76,49600000.0
2009-11-25 01:11:00,146.76,146.765,146.75,146.765,29500000.0
2009-11-25 01:12:00,146.765,146.765,146.765,146.765,16100000.0
2009-11-25 01:13:00,146.765,146.765,146.765,146.765,14600000.0
2009-11-25 01:14:00,146.76,146.765,146.76,146.765,15300000.0
2009-11-25 01:15:00,146.765,146.785,146.765,146.775,29600000.0
2009-11-25 01:16:00,146.785,146.8,146.775,146.785,63500000.0
2009-11-25 01:17:00,146.8,146.82,146.8,146.805,75900000.0
2009-11-25 01:18:00,146.81,146.825,146.81,146.82,41100000.0
2009-11-25 01:19:00,146.82,146.83,146.82,146.83,45100000.0
2009-11-25 01:20:00,146.825,146.83,146.82,146.82,43100000.0
2009-11-25 01:21:00,146.82,146.82,146.82,146.82,27200000.0
2009-11-25 01:22:00,146.82,146.82,146.78,146.785,63300000.0
2009-11-25 01:23:00,146.785,146.785,146.78,146.785,68000000.0
2009-11-25 01:24:00,146.785,146.785,146.785,146.785,36800000.0
2009-11-25 01:25:00,146.785,146.785,146.78,146.78,40000000.0
2009-11-25 01:26:00,146.78,146.79,146.78,146.785,32300000.0
2009-11-25 01:27:00,146.785,146.785,146.785,146.785,49600000.0
2009-11-25 01:28:00,146.785,146.785,146.785,146.785,78400000.0
2009-11-25 01:29:00,146.785,146.79,146.785,146.79,55900000.0
2009-11-25 01:30:00,146.785,146.795,146.785,146.79,63200000.0
2009-11-25 01:31:00,146.79,146.815,146.79,146.805,20400000.0
2009-11-25 01:32:00,146.805,146.81,146.795,146.81,22600000.0
2009-11-25 01:33:00,146.81,146.81,146.8,146.8,24000000.0
2009-11-25 01:34:00,146.795,146.815,146.795,146.815,67800000.0
2009-11-25 01:35:00,146.83,146.835,146.775,146.79,77200000.0
2009-11-25 01:36:00,146.795,146.84,146.79,146.835,100300000.0
2009-11-25 01:37:00,146.835,146.87,146.83,146.845,79800000.0
2009-11-25 01:38:00,146.845,146.89,146.84,146.885,382100000.0
2009-11-25 01:39:00,146.885,146.895,146.85,146.86,144400000.0
2009-11-25 01:40:00,146.875,146.945,146.87,146.91,120800000.0
2009-11-25 01:41:00,146.91,146.91,146.88,146.88,33900000.0
2009-11-25 01:42:00,146.88,146.89,146.88,146.89,29800000.0
2009-11-25 01:43:00,146.89,146.9,146.88,146.89,26400000.0
2009-11-25 01:44:00,146.89,146.925,146.885,146.885,53200000.0
2009-11-25 01:45:00,146.885,146.89,146.86,146.88,73500000.0
2009-11-25 01:46:00,146.875,146.92,146.875,146.92,94300000.0
2009-11-25 01:47:00,146.925,146.94,146.905,146.94,77000000.0
2009-11-25 01:48:00,146.935,146.955,146.91,146.91,132200000.0
2009-11-25 01:49:00,146.91,146.935,146.9,146.935,110900000.0
2009-11-25 01:50:00,146.935,146.945,146.89,146.945,88600000.0
2009-11-25 01:51:00,146.945,146.95,146.915,146.94,68800000.0
2009-11-25 01:52:00,146.94,146.94,146.9,146.9,76500000.0
2009-11-25 01:53:00,146.915,146.915,146.895,146.9,38200000.0
2009-11-25 01:54:00,146.9,146.905,146.885,146.89,48600000.0
2009-11-25 01:55:00,146.89,146.89,146.885,146.89,33700000.0
2009-11-25 01:56:00,146.89,146.9,146.89,146.9,51300000.0
2009-11-25 01:57:00,146.9,146.92,146.9,146.91,8400000.0
2009-11-25 01:58:00,146.9,146.91,146.9,146.91,9600000.0
2009-11-25 01:59:00,146.9,146.915,146.885,146.89,61300000.0
2009-11-25 02:00:00,146.885,146.92,146.87,146.915,100500000.0
2009-11-25 02:01:00,146.915,146.965,146.91,146.96,66200000.0
2009-11-25 02:02:00,146.97,146.975,146.95,146.955,38000000.0
2009-11-25 02:03:00,146.955,146.955,146.94,146.945,65100000.0
2009-11-25 02:04:00,146.945,146.945,146.905,146.925,96100000.0
2009-11-25 02:05:00,146.92,146.94,146.92,146.925,92500000.0
2009-11-25 02:06:00,146.925,146.94,146.915,146.93,55000000.0
2009-11-25 02:07:00,146.93,146.975,146.93,146.97,74800000.0
2009-11-25 02:08:00,146.965,146.97,146.95,146.95,123600000.0
2009-11-25 02:09:00,146.955,146.96,146.92,146.955,220800000.0
2009-11-25 02:10:00,146.955,146.99,146.945,146.97,131100000.0
2009-11-25 02:11:00,146.97,146.98,146.965,146.97,67500000.0
2009-11-25 02:12:00,146.965,146.965,146.925,146.93,115200000.0
2009-11-25 02:13:00,146.935,146.975,146.93,146.96,139400000.0
2009-11-25 02:14:00,146.965,146.965,146.93,146.95,130500000.0
2009-11-25 02:15:00,146.95,146.96,146.945,146.96,88600000.0
2009-11-25 02:16:00,146.96,147.045,146.96,147.03,204100000.0
2009-11-25 02:17:00,147.03,147.045,147.02,147.04,119100000.0
2009-11-25 02:18:00,147.04,147.05,147.04,147.04,98700000.0
2009-11-25 02:19:00,147.04,147.04,147.03,147.03,68800000.0
2009-11-25 02:20:00,147.03,147.04,146.99,147.005,111000000.0
2009-11-25 02:21:00,147.005,147.01,146.985,147.0,77800000.0
2009-11-25 02:22:00,147.005,147.01,146.98,146.985,110100000.0
2009-11-25 02:23:00,146.985,146.985,146.97,146.975,116900000.0
2009-11-25 02:24:00,146.975,146.98,146.97,146.975,86600000.0
2009-11-25 02:25:00,146.98,146.98,146.965,146.98,96200000.0
2009-11-25 02:26:00,146.975,146.98,146.95,146.97,142500000.0
2009-11-25 02:27:00,146.975,146.995,146.97,146.98,33000000.0
2009-11-25 02:28:00,146.98,146.98,146.955,146.96,53400000.0
2009-11-25 02:29:00,146.96,146.975,146.935,146.975,89000000.0
2009-11-25 02:30:00,146.975,146.99,146.965,146.99,72400000.0
2009-11-25 02:31:00,146.99,146.995,146.95,146.965,168600000.0
2009-11-25 02:32:00,146.97,146.995,146.955,146.99,131400000.0
2009-11-25 02:33:00,146.99,147.005,146.99,146.995,38900000.0
2009-11-25 02:34:00,146.995,147.0,146.985,146.985,52500000.0
2009-11-25 02:35:00,146.99,146.99,146.965,146.965,96600000.0
2009-11-25 02:36:00,146.96,146.965,146.93,146.955,156400000.0
2009-11-25 02:37:00,146.95,146.97,146.945,146.97,72500000.0
2009-11-25 02:38:00,146.965,146.965,146.885,146.905,212600000.0
2009-11-25 02:39:00,146.905,146.905,146.9,146.905,56200000.0
2009-11-25 02:40:00,146.905,146.925,146.875,146.88,111700000.0
2009-11-25 02:41:00,146.88,146.885,146.875,146.885,84400000.0
2009-11-25 02:42:00,146.88,146.89,146.87,146.885,49200000.0
2009-11-25 02:43:00,146.885,146.885,146.86,146.875,51000000.0
2009-11-25 02:44:00,146.875,146.955,146.865,146.94,195800000.0
2009-11-25 02:45:00,146.95,146.955,146.875,146.875,150400000.0
2009-11-25 02:46:00,146.875,146.885,146.86,146.875,105600000.0
2009-11-25 02:47:00,146.875,146.885,146.855,146.855,118000000.0
2009-11-25 02:48:00,146.855,146.865,146.845,146.855,55600000.0
2009-11-25 02:49:00,146.855,146.855,146.82,146.825,60700000.0
2009-11-25 02:50:00,146.835,146.835,146.79,146.79,76900000.0
2009-11-25 02:51:00,146.79,146.805,146.785,146.805,128000000.0
2009-11-25 02:52:00,146.805,146.84,146.805,146.84,87100000.0
2009-11-25 02:53:00,146.84,146.85,146.825,146.83,119300000.0
2009-11-25 02:54:00,146.83,146.835,146.785,146.805,179300000.0
2009-11-25 02:55:00,146.805,146.82,146.75,146.82,264000000.0
2009-11-25 02:56:00,146.82,146.855,146.81,146.83,169500000.0
2009-11-25 02:57:00,146.845,146.845,146.755,146.755,143500000.0
2009-11-25 02:58:00,146.755,146.84,146.755,146.84,108600000.0
2009-11-25 02:59:00,146.84,146.845,146.825,146.825,12400000.0
2009-11-25 03:00:00,146.825,146.83,146.755,146.8,96400000.0
2009-11-25 03:01:00,146.785,146.795,146.765,146.795,79400000.0
2009-11-25 03:02:00,146.795,146.835,146.72,146.835,101200000.0
2009-11-25 03:03:00,146.825,146.825,146.695,146.725,137400000.0
2009-11-25 03:04:00,146.715,146.755,146.695,146.74,163700000.0
2009-11-25 03:05:00,146.74,146.805,146.74,146.805,77900000.0
2009-11-25 03:06:00,146.805,146.81,146.675,146.675,97900000.0
2009-11-25 03:07:00,146.675,146.72,146.67,146.7,150300000.0
2009-11-25 03:08:00,146.7,146.74,146.695,146.74,87400000.0
2009-11-25 03:09:00,146.745,146.755,146.74,146.74,75900000.0
2009-11-25 03:10:00,146.74,146.785,146.74,146.755,85900000.0
2009-11-25 03:11:00,146.755,146.765,146.735,146.76,88600000.0
2009-11-25 03:12:00,146.76,146.785,146.76,146.785,48200000.0
2009-11-25 03:13:00,146.79,146.81,146.76,146.785,45200000.0
2009-11-25 03:14:00,146.785,146.785,146.755,146.765,54600000.0
2009-11-25 03:15:00,146.76,146.76,146.705,146.725,64000000.0
2009-11-25 03:16:00,146.72,146.745,146.72,146.745,22400000.0
2009-11-25 03:17:00,146.75,146.77,146.745,146.76,49600000.0
2009-11-25 03:18:00,146.77,146.775,146.74,146.74,99500000.0
2009-11-25 03:19:00,146.74,146.785,146.74,146.775,86500000.0
2009-11-25 03:20:00,146.78,146.81,146.695,146.705,141000000.0
2009-11-25 03:21:00,146.705,146.785,146.695,146.775,141400000.0
2009-11-25 03:22:00,146.77,146.79,146.75,146.75,104400000.0
2009-11-25 03:23:00,146.75,146.79,146.75,146.79,101700000.0
2009-11-25 03:24:00,146.785,146.81,146.775,146.79,105600000.0
2009-11-25 03:25:00,146.785,146.805,146.76,146.76,123500000.0
2009-11-25 03:26:00,146.78,146.8,146.755,146.775,50400000.0
2009-11-25 03:27:00,146.785,146.795,146.77,146.775,61500000.0
2009-11-25 03:28:00,146.78,146.805,146.755,146.805,43100000.0
2009-11-25 03:29:00,146.805,146.805,146.78,146.79,53700000.0
2009-11-25 03:30:00,146.795,146.81,146.785,146.805,61000000.0
2009-11-25 03:31:00,146.805,146.825,146.77,146.825,105300000.0
2009-11-25 03:32:00,146.825,146.835,146.8,146.82,65200000.0
2009-11-25 03:33:00,146.82,146.85,146.82,146.83,58300000.0
2009-11-25 03:34:00,146.83,146.855,146.83,146.855,60900000.0
2009-11-25 03:35:00,146.855,146.875,146.85,146.87,77200000.0
2009-11-25 03:36:00,146.875,146.89,146.835,146.84,50300000.0
2009-11-25 03:37:00,146.835,146.84,146.815,146.815,39100000.0
2009-11-25 03:38:00,146.815,146.82,146.78,146.81,165000000.0
2009-11-25 03:39:00,146.8,146.81,146.78,146.78,76500000.0
2009-11-25 03:40:00,146.775,146.795,146.745,146.745,94300000.0
2009-11-25 03:41:00,146.755,146.775,146.73,146.73,105400000.0
2009-11-25 03:42:00,146.725,146.725,146.67,146.675,166000000.0
2009-11-25 03:43:00,146.675,146.675,146.57,146.57,185800000.0
2009-11-25 03:44:00,146.565,146.585,146.51,146.585,184000000.0
2009-11-25 03:45:00,146.585,146.595,146.54,146.57,99000000.0
2009-11-25 03:46:00,146.57,146.585,146.55,146.575,76700000.0
2009-11-25 03:47:00,146.575,146.65,146.575,146.65,73100000.0
2009-11-25 03:48:00,146.65,146.655,146.63,146.63,58700000.0
2009-11-25 03:49:00,146.63,146.655,146.625,146.63,78600000.0
2009-11-25 03:50:00,146.63,146.645,146.63,146.645,32000000.0
2009-11-25 03:51:00,146.645,146.66,146.645,146.66,11600000.0
2009-11-25 03:52:00,146.665,146.685,146.64,146.685,59800000.0
2009-11-25 03:53:00,146.68,146.685,146.64,146.64,89300000.0
2009-11-25 03:54:00,146.64,146.64,146.59,146.63,70000000.0
2009-11-25 03:55:00,146.625,146.63,146.59,146.59,25500000.0
2009-11-25 03:56:00,146.595,146.61,146.595,146.61,26900000.0
2009-11-25 03:57:00,146.61,146.625,146.61,146.615,44200000.0
2009-11-25 03:58:00,146.61,146.625,146.605,146.625,15800000.0
2009-11-25 03:59:00,146.62,146.62,146.59,146.59,46900000.0
2009-11-25 04:00:00,146.6,146.6,146.57,146.58,67400000.0
2009-11-25 04:01:00,146.585,146.595,146.575,146.585,71500000.0
2009-11-25 04:02:00,146.59,146.595,146.555,146.57,92500000.0
2009-11-25 04:03:00,146.575,146.575,146.55,146.56,111700000.0
2009-11-25 04:04:00,146.56,146.56,146.525,146.525,149300000.0
2009-11-25 04:05:00,146.535,146.56,146.51,146.56,138600000.0
2009-11-25 04:06:00,146.56,146.565,146.535,146.565,80700000.0
2009-11-25 04:07:00,146.56,146.565,146.55,146.56,59600000.0
2009-11-25 04:08:00,146.555,146.6,146.55,146.6,59800000.0
2009-11-25 04:09:00,146.605,146.61,146.585,146.595,78800000.0
2009-11-25 04:10:00,146.595,146.6,146.575,146.585,56200000.0
2009-11-25 04:11:00,146.585,146.605,146.585,146.585,38500000.0
2009-11-25 04:12:00,146.57,146.58,146.565,146.57,37600000.0
2009-11-25 04:13:00,146.565,146.575,146.555,146.57,19200000.0
2009-11-25 04:14:00,146.565,146.57,146.565,146.57,16800000.0
2009-11-25 04:15:00,146.57,146.61,146.565,146.61,84800000.0
2009-11-25 04:16:00,146.6,146.61,146.565,146.585,91600000.0
2009-11-25 04:17:00,146.59,146.595,146.57,146.58,29200000.0
2009-11-25 04:18:00,146.58,146.605,146.565,146.58,44800000.0
2009-11-25 04:19:00,146.58,146.62,146.57,146.58,116200000.0
2009-11-25 04:20:00,146.575,146.605,146.57,146.595,119400000.0
2009-11-25 04:21:00,146.6,146.665,146.6,146.64,145500000.0
2009-11-25 04:22:00,146.64,146.655,146.615,146.63,56600000.0
2009-11-25 04:23:00,146.63,146.63,146.625,146.63,16800000.0
2009-11-25 04:24:00,146.64,146.64,146.565,146.585,120300000.0
2009-11-25 04:25:00,146.585,146.6,146.57,146.6,53900000.0
2009-11-25 04:26:00,146.605,146.645,146.605,146.63,28000000.0
2009-11-25 04:27:00,146.62,146.63,146.61,146.63,30500000.0
2009-11-25 04:28:00,146.615,146.66,146.615,146.655,47400000.0
2009-11-25 04:29:00,146.685,146.705,146.665,146.685,110200000.0
2009-11-25 04:30:00,146.695,146.71,146.68,146.69,63400000.0
2009-11-25 04:31:00,146.685,146.685,146.64,146.64,43000000.0
2009-11-25 04:32:00,146.65,146.66,146.64,146.645,47400000.0
2009-11-25 04:33:00,146.645,146.65,146.645,146.65,9000000.0
2009-11-25 04:34:00,146.655,146.67,146.655,146.655,46400000.0
2009-11-25 04:35:00,146.645,146.665,146.635,146.66,49600000.0
2009-11-25 04:36:00,146.66,146.67,146.645,146.645,28700000.0
2009-11-25 04:37:00,146.65,146.665,146.645,146.65,46500000.0
2009-11-25 04:38:00,146.645,146.66,146.645,146.66,12200000.0
2009-11-25 04:39:00,146.655,146.685,146.655,146.665,65300000.0
2009-11-25 04:40:00,146.67,146.675,146.66,146.66,44500000.0
2009-11-25 04:41:00,146.66,146.67,146.655,146.655,21900000.0
2009-11-25 04:42:00,146.66,146.67,146.65,146.665,65800000.0
2009-11-25 04:43:00,146.665,146.665,146.665,146.665,6400000.0
2009-11-25 04:44:00,146.665,146.665,146.655,146.655,24100000.0
2009-11-25 04:45:00,146.655,146.655,146.625,146.63,42500000.0
2009-11-25 04:46:00,146.63,146.64,146.615,146.63,106800000.0
2009-11-25 04:47:00,146.63,146.675,146.63,146.66,44000000.0
2009-11-25 04:48:00,146.665,146.68,146.665,146.68,27200000.0
2009-11-25 04:49:00,146.675,146.72,146.67,146.715,116000000.0
2009-11-25 04:50:00,146.715,146.715,146.695,146.71,34800000.0
2009-11-25 04:51:00,146.72,146.74,146.715,146.74,56500000.0
2009-11-25 04:52:00,146.74,146.75,146.71,146.725,87300000.0
2009-11-25 04:53:00,146.725,146.74,146.7,146.74,53400000.0
2009-11-25 04:54:00,146.735,146.755,146.735,146.755,19600000.0
2009-11-25 04:55:00,146.755,146.755,146.7,146.705,88700000.0
2009-11-25 04:56:00,146.705,146.715,146.69,146.71,37400000.0
2009-11-25 04:57:00,146.72,146.74,146.71,146.72,90800000.0
2009-11-25 04:58:00,146.72,146.74,146.715,146.725,76700000.0
2009-11-25 04:59:00,146.725,146.74,146.725,146.735,34700000.0
2009-11-25 05:00:00,146.735,146.745,146.705,146.705,103100000.0
2009-11-25 05:01:00,146.7,146.73,146.7,146.705,74100000.0
2009-11-25 05:02:00,146.715,146.715,146.695,146.695,36900000.0
2009-11-25 05:03:00,146.71,146.71,146.665,146.67,105000000.0
2009-11-25 05:04:00,146.665,146.695,146.665,146.695,101800000.0
2009-11-25 05:05:00,146.695,146.72,146.695,146.715,22400000.0
2009-11-25 05:06:00,146.715,146.715,146.68,146.685,90100000.0
2009-11-25 05:07:00,146.685,146.69,146.67,146.69,25700000.0
2009-11-25 05:08:00,146.69,146.69,146.655,146.67,66900000.0
2009-11-25 05:09:00,146.67,146.675,146.645,146.65,36400000.0
2009-11-25 05:10:00,146.65,146.655,146.65,146.655,30200000.0
2009-11-25 05:11:00,146.665,146.69,146.665,146.68,51800000.0
2009-11-25 05:12:00,146.685,146.685,146.675,146.685,17800000.0
2009-11-25 05:13:00,146.685,146.715,146.675,146.715,57000000.0
2009-11-25 05:14:00,146.72,146.735,146.71,146.71,58100000.0
2009-11-25 05:15:00,146.7,146.71,146.68,146.685,69800000.0
2009-11-25 05:16:00,146.68,146.69,146.665,146.675,66400000.0
2009-11-25 05:17:00,146.675,146.68,146.67,146.675,56500000.0
2009-11-25 05:18:00,146.68,146.69,146.67,146.67,57900000.0
2009-11-25 05:19:00,146.665,146.685,146.665,146.675,40900000.0
2009-11-25 05:20:00,146.685,146.685,146.67,146.67,19200000.0
2009-11-25 05:21:00,146.67,146.67,146.67,146.67,17600000.0
2009-11-25 05:22:00,146.67,146.67,146.665,146.67,18200000.0
2009-11-25 05:23:00,146.67,146.67,146.66,146.66,26400000.0
2009-11-25 05:24:00,146.66,146.67,146.655,146.655,36600000.0
2009-11-25 05:25:00,146.66,146.66,146.64,146.645,16000000.0
2009-11-25 05:26:00,146.645,146.665,146.64,146.665,57200000.0
2009-11-25 05:27:00,146.66,146.66,146.645,146.645,52700000.0
2009-11-25 05:28:00,146.645,146.655,146.635,146.645,12000000.0
2009-11-25 05:29:00,146.645,146.645,146.63,146.645,52900000.0
2009-11-25 05:30:00,146.645,146.65,146.64,146.645,47000000.0
2009-11-25 05:31:00,146.635,146.655,146.635,146.65,54000000.0
2009-11-25 05:32:00,146.645,146.655,146.635,146.645,84400000.0
2009-11-25 05:33:00,146.645,146.645,146.63,146.645,50700000.0
2009-11-25 05:34:00,146.645,146.645,146.635,146.645,36000000.0
2009-11-25 05:35:00,146.645,146.665,146.645,146.655,54400000.0
2009-11-25 05:36:00,146.655,146.665,146.655,146.655,20200000.0
2009-11-25 05:37:00,146.66,146.675,146.655,146.655,47200000.0
2009-11-25 05:38:00,146.65,146.66,146.645,146.66,17000000.0
2009-11-25 05:39:00,146.655,146.66,146.64,146.66,25900000.0
2009-11-25 05:40:00,146.66,146.69,146.66,146.68,18600000.0
2009-11-25 05:41:00,146.68,146.68,146.665,146.665,12200000.0
2009-11-25 05:42:00,146.67,146.67,146.66,146.66,16800000.0
2009-11-25 05:43:00,146.67,146.675,146.645,146.66,67600000.0
2009-11-25 05:44:00,146.655,146.655,146.645,146.655,24800000.0
2009-11-25 05:45:00,146.66,146.66,146.625,146.64,19300000.0
2009-11-25 05:46:00,146.64,146.645,146.63,146.645,11000000.0
2009-11-25 05:47:00,146.64,146.65,146.64,146.65,4000000.0
2009-11-25 05:48:00,146.645,146.655,146.635,146.655,18700000.0
2009-11-25 05:49:00,146.645,146.66,146.6,146.6,98200000.0
2009-11-25 05:50:00,146.6,146.615,146.585,146.61,72900000.0
2009-11-25 05:51:00,146.615,146.615,146.6,146.61,49900000.0
2009-11-25 05:52:00,146.605,146.62,146.605,146.62,17400000.0
2009-11-25 05:53:00,146.615,146.64,146.605,146.635,67200000.0
2009-11-25 05:54:00,146.645,146.66,146.63,146.64,78100000.0
2009-11-25 05:55:00,146.635,146.635,146.625,146.635,20800000.0
2009-11-25 05:56:00,146.625,146.635,146.625,146.635,12800000.0
2009-11-25 05:57:00,146.635,146.645,146.635,146.645,36800000.0
2009-11-25 05:58:00,146.635,146.645,146.625,146.635,30600000.0
2009-11-25 05:59:00,146.625,146.635,146.625,146.635,11200000.0
2009-11-25 06:00:00,146.635,146.635,146.635,146.635,6400000.0
2009-11-25 06:01:00,146.635,146.635,146.605,146.615,38000000.0
2009-11-25 06:02:00,146.615,146.615,146.615,146.615,32200000.0
2009-11-25 06:03:00,146.615,146.625,146.615,146.625,9600000.0
2009-11-25 06:04:00,146.615,146.625,146.58,146.58,25600000.0
2009-11-25 06:05:00,146.585,146.585,146.575,146.58,68800000.0
2009-11-25 06:06:00,146.58,146.585,146.565,146.575,116800000.0
2009-11-25 06:07:00,146.575,146.575,146.545,146.545,88800000.0
2009-11-25 06:08:00,146.545,146.575,146.54,146.565,88100000.0
2009-11-25 06:09:00,146.565,146.58,146.55,146.565,84300000.0
2009-11-25 06:10:00,146.57,146.595,146.565,146.565,48500000.0
2009-11-25 06:11:00,146.565,146.565,146.555,146.565,20800000.0
2009-11-25 06:12:00,146.555,146.565,146.545,146.56,44000000.0
2009-11-25 06:13:00,146.565,146.575,146.565,146.575,50600000.0
2009-11-25 06:14:00,146.57,146.57,146.565,146.57,20800000.0
2009-11-25 06:15:00,146.575,146.58,146.555,146.555,37600000.0
2009-11-25 06:16:00,146.565,146.58,146.555,146.57,85200000.0
2009-11-25 06:17:00,146.57,146.585,146.57,146.57,24800000.0
2009-11-25 06:18:00,146.58,146.595,146.57,146.59,56400000.0
2009-11-25 06:19:00,146.585,146.605,146.585,146.6,52800000.0
2009-11-25 06:20:00,146.595,146.655,146.595,146.635,109800000.0
2009-11-25 06:21:00,146.635,146.645,146.62,146.625,44300000.0
2009-11-25 06:22:00,146.63,146.65,146.625,146.645,65700000.0
2009-11-25 06:23:00,146.645,146.66,146.645,146.655,109400000.0
2009-11-25 06:24:00,146.655,146.67,146.655,146.67,42300000.0
2009-11-25 06:25:00,146.665,146.665,146.595,146.6,66700000.0
2009-11-25 06:26:00,146.6,146.66,146.6,146.635,78400000.0
2009-11-25 06:27:00,146.635,146.69,146.635,146.69,76800000.0
2009-11-25 06:28:00,146.69,146.705,146.675,146.69,138500000.0
2009-11-25 06:29:00,146.695,146.735,146.67,146.685,142300000.0
2009-11-25 06:30:00,146.675,146.7,146.675,146.685,82400000.0
2009-11-25 06:31:00,146.685,146.7,146.685,146.695,20200000.0
2009-11-25 06:32:00,146.695,146.735,146.695,146.73,77800000.0
2009-11-25 06:33:00,146.73,146.755,146.73,146.745,24700000.0
2009-11-25 06:34:00,146.745,146.77,146.745,146.76,47700000.0
2009-11-25 06:35:00,146.76,146.79,146.745,146.77,128500000.0
2009-11-25 06:36:00,146.765,146.795,146.755,146.795,44400000.0
2009-11-25 06:37:00,146.785,146.785,146.745,146.76,49400000.0
2009-11-25 06:38:00,146.76,146.765,146.75,146.765,23200000.0
2009-11-25 06:39:00,146.76,146.785,146.755,146.77,98500000.0
2009-11-25 06:40:00,146.77,146.775,146.75,146.76,55000000.0
2009-11-25 06:41:00,146.76,146.76,146.75,146.75,23600000.0
2009-11-25 06:42:00,146.755,146.76,146.75,146.75,47800000.0
2009-11-25 06:43:00,146.76,146.775,146.755,146.765,43600000.0
2009-11-25 06:44:00,146.77,146.775,146.76,146.76,58800000.0
2009-11-25 06:45:00,146.76,146.76,146.745,146.75,43200000.0
2009-11-25 06:46:00,146.745,146.75,146.745,146.745,22500000.0
2009-11-25 06:47:00,146.745,146.765,146.745,146.75,77800000.0
2009-11-25 06:48:00,146.745,146.765,146.735,146.745,113800000.0
2009-11-25 06:49:00,146.735,146.745,146.735,146.735,24000000.0
2009-11-25 06:50:00,146.74,146.74,146.715,146.715,79300000.0
2009-11-25 06:51:00,146.715,146.725,146.715,146.72,64900000.0
2009-11-25 06:52:00,146.715,146.745,146.715,146.745,78200000.0
2009-11-25 06:53:00,146.745,146.75,146.74,146.74,28800000.0
2009-11-25 06:54:00,146.74,146.74,146.74,146.74,9600000.0
2009-11-25 06:55:00,146.745,146.75,146.745,146.75,31000000.0
2009-11-25 06:56:00,146.745,146.765,146.745,146.76,45700000.0
2009-11-25 06:57:00,146.765,146.765,146.715,146.72,39400000.0
2009-11-25 06:58:00,146.72,146.725,146.685,146.685,57400000.0
2009-11-25 06:59:00,146.69,146.71,146.68,146.695,43600000.0
2009-11-25 07:00:00,146.695,146.715,146.695,146.71,35200000.0
2009-11-25 07:01:00,146.71,146.715,146.695,146.7,51900000.0
2009-11-25 07:02:00,146.695,146.705,146.695,146.705,20200000.0
2009-11-25 07:03:00,146.7,146.715,146.7,146.715,8700000.0
2009-11-25 07:04:00,146.71,146.715,146.705,146.705,24000000.0
2009-11-25 07:05:00,146.705,146.705,146.695,146.695,24400000.0
2009-11-25 07:06:00,146.695,146.695,146.675,146.69,79600000.0
2009-11-25 07:07:00,146.68,146.695,146.66,146.68,57800000.0
2009-11-25 07:08:00,146.675,146.685,146.665,146.685,39100000.0
2009-11-25 07:09:00,146.68,146.68,146.65,146.66,44100000.0
2009-11-25 07:10:00,146.665,146.72,146.655,146.72,30700000.0
2009-11-25 07:11:00,146.71,146.73,146.7,146.71,82700000.0
2009-11-25 07:12:00,146.705,146.71,146.665,146.67,106000000.0
2009-11-25 07:13:00,146.675,146.69,146.655,146.67,105800000.0
2009-11-25 07:14:00,146.675,146.69,146.66,146.685,78800000.0
2009-11-25 07:15:00,146.675,146.715,146.675,146.7,53300000.0
2009-11-25 07:16:00,146.695,146.715,146.675,146.685,57600000.0
2009-11-25 07:17:00,146.69,146.69,146.675,146.675,31600000.0
2009-11-25 07:18:00,146.705,146.72,146.69,146.69,48000000.0
2009-11-25 07:19:00,146.695,146.695,146.685,146.69,28800000.0
2009-11-25 07:20:00,146.68,146.685,146.67,146.67,36200000.0
2009-11-25 07:21:00,146.665,146.71,146.66,146.705,58000000.0
2009-11-25 07:22:00,146.705,146.705,146.665,146.67,94800000.0
2009-11-25 07:23:00,146.675,146.685,146.66,146.67,85700000.0
2009-11-25 07:24:00,146.67,146.675,146.67,146.67,19700000.0
2009-11-25 07:25:00,146.67,146.67,146.65,146.65,49700000.0
2009-11-25 07:26:00,146.655,146.655,146.61,146.625,74300000.0
2009-11-25 07:27:00,146.63,146.65,146.615,146.62,53100000.0
2009-11-25 07:28:00,146.625,146.64,146.625,146.635,80200000.0
2009-11-25 07:29:00,146.63,146.65,146.63,146.64,32200000.0
2009-11-25 07:30:00,146.64,146.675,146.64,146.665,44200000.0
2009-11-25 07:31:00,146.66,146.675,146.655,146.665,77800000.0
2009-11-25 07:32:00,146.675,146.69,146.67,146.67,35000000.0
2009-11-25 07:33:00,146.67,146.7,146.655,146.655,66700000.0
2009-11-25 07:34:00,146.66,146.695,146.655,146.67,63000000.0
2009-11-25 07:35:00,146.67,146.7,146.67,146.69,60800000.0
2009-11-25 07:36:00,146.695,146.705,146.675,146.685,33000000.0
2009-11-25 07:37:00,146.685,146.73,146.67,146.685,105000000.0
2009-11-25 07:38:00,146.685,146.685,146.67,146.675,38300000.0
2009-11-25 07:39:00,146.675,146.685,146.665,146.665,86300000.0
2009-11-25 07:40:00,146.67,146.685,146.655,146.68,75500000.0
2009-11-25 07:41:00,146.68,146.715,146.68,146.705,51400000.0
2009-11-25 07:42:00,146.7,146.72,146.68,146.68,80000000.0
2009-11-25 07:43:00,146.69,146.69,146.64,146.66,63600000.0
2009-11-25 07:44:00,146.655,146.655,146.64,146.64,71500000.0
2009-11-25 07:45:00,146.63,146.635,146.62,146.635,30400000.0
2009-11-25 07:46:00,146.635,146.635,146.625,146.625,64400000.0
2009-11-25 07:47:00,146.625,146.635,146.625,146.635,8100000.0
2009-11-25 07:48:00,146.635,146.655,146.625,146.65,47400000.0
2009-11-25 07:49:00,146.655,146.695,146.65,146.68,64000000.0
2009-11-25 07:50:00,146.675,146.69,146.675,146.68,62400000.0
2009-11-25 07:51:00,146.68,146.68,146.665,146.665,18800000.0
2009-11-25 07:52:00,146.665,146.7,146.655,146.675,78600000.0
2009-11-25 07:53:00,146.675,146.675,146.635,146.64,116600000.0
2009-11-25 07:54:00,146.635,146.655,146.625,146.64,120400000.0
2009-11-25 07:55:00,146.64,146.68,146.64,146.675,129100000.0
2009-11-25 07:56:00,146.67,146.69,146.67,146.685,45400000.0
2009-11-25 07:57:00,146.68,146.71,146.68,146.685,34400000.0
2009-11-25 07:58:00,146.69,146.72,146.68,146.715,51400000.0
2009-11-25 07:59:00,146.72,146.725,146.705,146.72,32900000.0
2009-11-25 08:00:00,146.715,146.75,146.715,146.73,77300000.0
2009-11-25 08:01:00,146.735,146.755,146.72,146.745,92300000.0
2009-11-25 08:02:00,146.745,146.78,146.745,146.765,76900000.0
2009-11-25 08:03:00,146.765,146.795,146.76,146.79,63300000.0
2009-11-25 08:04:00,146.795,146.81,146.785,146.785,84700000.0
2009-11-25 08:05:00,146.785,146.785,146.735,146.77,122100000.0
2009-11-25 08:06:00,146.77,146.835,146.77,146.82,84800000.0
2009-11-25 08:07:00,146.82,146.82,146.795,146.8,111500000.0
2009-11-25 08:08:00,146.795,146.8,146.755,146.78,102300000.0
2009-11-25 08:09:00,146.78,146.825,146.765,146.815,91800000.0
2009-11-25 08:10:00,146.815,146.84,146.815,146.82,55000000.0
2009-11-25 08:11:00,146.825,146.83,146.78,146.78,49800000.0
2009-11-25 08:12:00,146.79,146.815,146.785,146.805,74900000.0
2009-11-25 08:13:00,146.79,146.825,146.785,146.825,50500000.0
2009-11-25 08:14:00,146.825,146.835,146.815,146.83,40400000.0
2009-11-25 08:15:00,146.83,146.865,146.825,146.865,149600000.0
2009-11-25 08:16:00,146.87,146.88,146.86,146.87,70800000.0
2009-11-25 08:17:00,146.865,146.905,146.86,146.9,180800000.0
2009-11-25 08:18:00,146.905,146.92,146.865,146.87,133100000.0
2009-11-25 08:19:00,146.865,146.875,146.835,146.84,71400000.0
2009-11-25 08:20:00,146.84,146.87,146.825,146.86,137800000.0
2009-11-25 08:21:00,146.86,146.86,146.795,146.86,214500000.0
2009-11-25 08:22:00,146.855,146.875,146.825,146.825,90900000.0
2009-11-25 08:23:00,146.835,146.855,146.82,146.83,118400000.0
2009-11-25 08:24:00,146.835,146.835,146.795,146.815,118700000.0
2009-11-25 08:25:00,146.825,146.845,146.81,146.845,101800000.0
2009-11-25 08:26:00,146.835,146.875,146.835,146.86,132300000.0
2009-11-25 08:27:00,146.86,146.905,146.855,146.895,123800000.0
2009-11-25 08:28:00,146.895,146.895,146.865,146.865,91200000.0
2009-11-25 08:29:00,146.865,146.885,146.865,146.88,65200000.0
2009-11-25 08:30:00,146.88,146.895,146.855,146.875,107600000.0
2009-11-25 08:31:00,146.875,146.91,146.87,146.89,125900000.0
2009-11-25 08:32:00,146.875,146.88,146.855,146.855,71400000.0
2009-11-25 08:33:00,146.855,146.895,146.845,146.86,90600000.0
2009-11-25 08:34:00,146.86,146.865,146.785,146.79,147700000.0
2009-11-25 08:35:00,146.785,146.855,146.78,146.855,176400000.0
2009-11-25 08:36:00,146.87,146.915,146.865,146.9,118200000.0
2009-11-25 08:37:00,146.885,146.9,146.88,146.895,77100000.0
2009-11-25 08:38:00,146.89,146.895,146.855,146.87,74000000.0
2009-11-25 08:39:00,146.875,146.96,146.87,146.96,81600000.0
2009-11-25 08:40:00,146.96,146.96,146.93,146.945,64800000.0
2009-11-25 08:41:00,146.945,146.955,146.945,146.95,28800000.0
2009-11-25 08:42:00,146.935,146.97,146.92,146.965,115800000.0
2009-11-25 08:43:00,146.96,146.96,146.87,146.89,134100000.0
2009-11-25 08:44:00,146.89,146.94,146.88,146.935,98600000.0
2009-11-25 08:45:00,146.935,146.935,146.88,146.915,96400000.0
2009-11-25 08:46:00,146.915,146.915,146.885,146.885,22400000.0
2009-11-25 08:47:00,146.885,146.885,146.88,146.885,36600000.0
2009-11-25 08:48:00,146.885,146.905,146.885,146.905,27200000.0
2009-11-25 08:49:00,146.9,146.91,146.9,146.905,41500000.0
2009-11-25 08:50:00,146.905,146.905,146.875,146.875,121700000.0
2009-11-25 08:51:00,146.875,146.9,146.87,146.9,119600000.0
2009-11-25 08:52:00,146.895,146.91,146.875,146.89,46800000.0
2009-11-25 08:53:00,146.895,146.91,146.865,146.89,55400000.0
2009-11-25 08:54:00,146.89,146.935,146.885,146.92,142500000.0
2009-11-25 08:55:00,146.92,146.945,146.91,146.925,157800000.0
2009-11-25 08:56:00,146.93,146.95,146.89,146.9,154600000.0
2009-11-25 08:57:00,146.9,146.91,146.88,146.89,133400000.0
2009-11-25 08:58:00,146.89,146.905,146.87,146.9,70700000.0
2009-11-25 08:59:00,146.895,146.975,146.875,146.975,165500000.0
2009-11-25 09:00:00,146.975,146.975,146.875,146.9,274000000.0
2009-11-25 09:01:00,146.895,146.935,146.895,146.935,221200000.0
2009-11-25 09:02:00,146.94,146.97,146.94,146.945,116600000.0
2009-11-25 09:03:00,146.94,146.955,146.92,146.925,127800000.0
2009-11-25 09:04:00,146.93,146.955,146.93,146.95,99000000.0
2009-11-25 09:05:00,146.95,146.975,146.945,146.97,167100000.0
2009-11-25 09:06:00,146.97,146.98,146.95,146.955,95200000.0
2009-11-25 09:07:00,146.955,147.01,146.955,146.98,139100000.0
2009-11-25 09:08:00,146.98,147.015,146.975,147.01,92600000.0
2009-11-25 09:09:00,147.015,147.065,147.0,147.06,120200000.0
2009-11-25 09:10:00,147.065,147.065,147.02,147.055,168200000.0
2009-11-25 09:11:00,147.055,147.075,147.01,147.015,174700000.0
2009-11-25 09:12:00,147.015,147.015,146.98,146.985,102500000.0
2009-11-25 09:13:00,146.99,147.035,146.975,147.0,198800000.0
2009-11-25 09:14:00,147.005,147.005,146.965,146.985,76200000.0
2009-11-25 09:15:00,146.99,147.075,146.98,147.06,195400000.0
2009-11-25 09:16:00,147.06,147.075,147.005,147.02,157700000.0
2009-11-25 09:17:00,147.025,147.05,147.025,147.035,80500000.0
2009-11-25 09:18:00,147.035,147.05,147.015,147.025,172000000.0
2009-11-25 09:19:00,147.025,147.065,147.025,147.065,112800000.0
2009-11-25 09:20:00,147.065,147.08,147.045,147.06,174800000.0
2009-11-25 09:21:00,147.065,147.09,147.035,147.055,128000000.0
2009-11-25 09:22:00,147.06,147.085,147.045,147.085,100000000.0
2009-11-25 09:23:00,147.08,147.095,147.015,147.015,183500000.0
2009-11-25 09:24:00,147.015,147.025,146.985,147.01,124300000.0
2009-11-25 09:25:00,147.01,147.05,147.01,147.03,100500000.0
2009-11-25 09:26:00,147.03,147.03,146.99,146.995,129600000.0
2009-11-25 09:27:00,146.99,147.02,146.99,147.02,111500000.0
2009-11-25 09:28:00,147.025,147.11,147.0,147.09,165600000.0
2009-11-25 09:29:00,147.09,147.165,147.06,147.165,216600000.0
2009-11-25 09:30:00,147.17,147.195,147.15,147.175,278000000.0
2009-11-25 09:31:00,147.19,147.225,147.185,147.225,201600000.0
2009-11-25 09:32:00,147.225,147.26,147.215,147.255,250600000.0
2009-11-25 09:33:00,147.255,147.295,147.25,147.27,183700000.0
2009-11-25 09:34:00,147.27,147.27,147.235,147.235,204000000.0
2009-11-25 09:35:00,147.235,147.24,147.22,147.225,98200000.0
2009-11-25 09:36:00,147.225,147.255,147.22,147.25,98300000.0
2009-11-25 09:37:00,147.255,147.27,147.245,147.265,125300000.0
2009-11-25 09:38:00,147.26,147.265,147.225,147.235,182600000.0
2009-11-25 09:39:00,147.235,147.245,147.185,147.19,166300000.0
2009-11-25 09:40:00,147.195,147.205,147.19,147.205,98500000.0
2009-11-25 09:41:00,147.205,147.235,147.2,147.21,94700000.0
2009-11-25 09:42:00,147.195,147.195,147.145,147.185,252200000.0
2009-11-25 09:43:00,147.185,147.215,147.185,147.19,91200000.0
2009-11-25 09:44:00,147.19,147.2,147.18,147.2,107900000.0
2009-11-25 09:45:00,147.205,147.225,147.195,147.225,71900000.0
2009-11-25 09:46:00,147.225,147.235,147.195,147.225,158300000.0
2009-11-25 09:47:00,147.225,147.235,147.21,147.21,90600000.0
2009-11-25 09:48:00,147.21,147.23,147.205,147.21,141200000.0
2009-11-25 09:49:00,147.215,147.215,147.18,147.195,159900000.0
2009-11-25 09:50:00,147.195,147.225,147.185,147.195,86100000.0
2009-11-25 09:51:00,147.195,147.215,147.165,147.205,217400000.0
2009-11-25 09:52:00,147.21,147.29,147.21,147.285,241100000.0
2009-11-25 09:53:00,147.28,147.285,147.265,147.265,172900000.0
2009-11-25 09:54:00,147.265,147.335,147.265,147.335,235500000.0
2009-11-25 09:55:00,147.335,147.37,147.32,147.365,242900000.0
2009-11-25 09:56:00,147.365,147.375,147.325,147.37,195600000.0
2009-11-25 09:57:00,147.37,147.51,147.36,147.505,308000000.0
2009-11-25 09:58:00,147.505,147.51,147.445,147.47,231800000.0
2009-11-25 09:59:00,147.475,147.475,147.405,147.44,197800000.0
2009-11-25 10:00:00,147.435,147.475,147.425,147.445,231600000.0
2009-11-25 10:01:00,147.445,147.445,147.345,147.375,188900000.0
2009-11-25 10:02:00,147.375,147.475,147.355,147.475,189800000.0
2009-11-25 10:03:00,147.475,147.575,147.475,147.56,238600000.0
2009-11-25 10:04:00,147.55,147.595,147.535,147.565,265600000.0
2009-11-25 10:05:00,147.565,147.59,147.545,147.555,215300000.0
2009-11-25 10:06:00,147.555,147.61,147.555,147.6,211400000.0
2009-11-25 10:07:00,147.6,147.625,147.575,147.62,203500000.0
2009-11-25 10:08:00,147.62,147.62,147.515,147.55,198900000.0
2009-11-25 10:09:00,147.545,147.635,147.545,147.6,272200000.0
2009-11-25 10:10:00,147.6,147.615,147.535,147.55,202600000.0
2009-11-25 10:11:00,147.545,147.565,147.535,147.535,223900000.0
2009-11-25 10:12:00,147.54,147.55,147.5,147.525,216900000.0
2009-11-25 10:13:00,147.525,147.53,147.465,147.51,277500000.0
2009-11-25 10:14:00,147.515,147.53,147.465,147.505,203500000.0
2009-11-25 10:15:00,147.505,147.505,147.445,147.48,204100000.0
2009-11-25 10:16:00,147.485,147.545,147.475,147.535,205500000.0
2009-11-25 10:17:00,147.535,147.555,147.535,147.55,168600000.0
2009-11-25 10:18:00,147.545,147.64,147.54,147.625,173600000.0
2009-11-25 10:19:00,147.635,147.66,147.63,147.635,221700000.0
2009-11-25 10:20:00,147.635,147.635,147.585,147.585,203300000.0
2009-11-25 10:21:00,147.585,147.61,147.58,147.595,200100000.0
2009-11-25 10:22:00,147.595,147.595,147.525,147.525,227000000.0
2009-11-25 10:23:00,147.515,147.525,147.49,147.505,206200000.0
2009-11-25 10:24:00,147.505,147.505,147.47,147.475,96200000.0
2009-11-25 10:25:00,147.475,147.475,147.435,147.435,198000000.0
2009-11-25 10:26:00,147.445,147.535,147.435,147.53,154700000.0
2009-11-25 10:27:00,147.525,147.56,147.495,147.56,175900000.0
2009-11-25 10:28:00,147.57,147.605,147.535,147.535,274500000.0
2009-11-25 10:29:00,147.535,147.555,147.51,147.525,205700000.0
2009-11-25 10:30:00,147.525,147.535,147.505,147.515,132700000.0
2009-11-25 10:31:00,147.515,147.525,147.48,147.515,158000000.0
2009-11-25 10:32:00,147.51,147.55,147.495,147.535,146200000.0
2009-11-25 10:33:00,147.53,147.555,147.515,147.525,185700000.0
2009-11-25 10:34:00,147.525,147.535,147.495,147.535,204200000.0
2009-11-25 10:35:00,147.525,147.54,147.525,147.535,167000000.0
2009-11-25 10:36:00,147.535,147.575,147.535,147.55,176200000.0
2009-11-25 10:37:00,147.545,147.59,147.545,147.545,193400000.0
2009-11-25 10:38:00,147.545,147.565,147.535,147.545,165300000.0
2009-11-25 10:39:00,147.545,147.56,147.455,147.455,191600000.0
2009-11-25 10:40:00,147.455,147.47,147.425,147.445,229500000.0
2009-11-25 10:41:00,147.445,147.475,147.44,147.45,247300000.0
2009-11-25 10:42:00,147.445,147.5,147.41,147.435,178500000.0
2009-11-25 10:43:00,147.425,147.46,147.425,147.46,161200000.0
2009-11-25 10:44:00,147.465,147.465,147.405,147.425,232700000.0
2009-11-25 10:45:00,147.43,147.46,147.425,147.46,91500000.0
2009-11-25 10:46:00,147.46,147.48,147.46,147.475,179700000.0
2009-11-25 10:47:00,147.475,147.475,147.435,147.465,119600000.0
2009-11-25 10:48:00,147.455,147.47,147.435,147.435,76600000.0
2009-11-25 10:49:00,147.45,147.455,147.415,147.42,83300000.0
2009-11-25 10:50:00,147.42,147.45,147.415,147.45,143500000.0
2009-11-25 10:51:00,147.45,147.465,147.4,147.405,202100000.0
2009-11-25 10:52:00,147.405,147.455,147.385,147.435,201100000.0
2009-11-25 10:53:00,147.435,147.445,147.395,147.425,133100000.0
2009-11-25 10:54:00,147.425,147.435,147.405,147.405,100600000.0
2009-11-25 10:55:00,147.405,147.405,147.365,147.385,88400000.0
2009-11-25 10:56:00,147.385,147.385,147.35,147.35,89000000.0
2009-11-25 10:57:00,147.345,147.355,147.27,147.305,147600000.0
2009-11-25 10:58:00,147.31,147.315,147.285,147.31,164400000.0
2009-11-25 10:59:00,147.315,147.345,147.31,147.325,76200000.0
2009-11-25 11:00:00,147.32,147.345,147.305,147.315,153400000.0
2009-11-25 11:01:00,147.315,147.42,147.315,147.38,218400000.0
2009-11-25 11:02:00,147.375,147.395,147.285,147.285,337000000.0
2009-11-25 11:03:00,147.3,147.33,147.29,147.33,174600000.0
2009-11-25 11:04:00,147.33,147.335,147.315,147.33,169300000.0
2009-11-25 11:05:00,147.335,147.36,147.335,147.35,122100000.0
2009-11-25 11:06:00,147.345,147.345,147.255,147.265,145000000.0
2009-11-25 11:07:00,147.265,147.29,147.245,147.29,165300000.0
2009-11-25 11:08:00,147.29,147.315,147.255,147.26,190900000.0
2009-11-25 11:09:00,147.255,147.28,147.255,147.275,175600000.0
2009-11-25 11:10:00,147.275,147.3,147.265,147.285,259900000.0
2009-11-25 11:11:00,147.285,147.285,147.255,147.255,69000000.0
2009-11-25 11:12:00,147.255,147.26,147.195,147.22,186900000.0
2009-11-25 11:13:00,147.215,147.25,147.195,147.235,142900000.0
2009-11-25 11:14:00,147.24,147.26,147.22,147.225,119800000.0
2009-11-25 11:15:00,147.225,147.235,147.17,147.18,166800000.0
2009-11-25 11:16:00,147.18,147.185,146.9,146.945,246300000.0
2009-11-25 11:17:00,146.945,146.975,146.53,146.62,285900000.0
2009-11-25 11:18:00,146.625,146.775,146.625,146.74,309000000.0
2009-11-25 11:19:00,146.745,146.805,146.725,146.79,263300000.0
2009-11-25 11:20:00,146.785,146.82,146.61,146.66,341200000.0
2009-11-25 11:21:00,146.635,146.715,146.615,146.675,271200000.0
2009-11-25 11:22:00,146.675,146.705,146.645,146.695,201000000.0
2009-11-25 11:23:00,146.7,146.715,146.68,146.695,192400000.0
2009-11-25 11:24:00,146.695,146.725,146.63,146.68,215300000.0
2009-11-25 11:25:00,146.69,146.69,146.48,146.48,228700000.0
2009-11-25 11:26:00,146.475,146.51,146.425,146.465,319300000.0
2009-11-25 11:27:00,146.425,146.495,146.39,146.39,263300000.0
2009-11-25 11:28:00,146.395,146.49,146.3,146.48,278900000.0
2009-11-25 11:29:00,146.475,146.535,146.455,146.47,230800000.0
2009-11-25 11:30:00,146.49,146.49,146.185,146.215,341300000.0
2009-11-25 11:31:00,146.215,146.225,146.095,146.175,200900000.0
2009-11-25 11:32:00,146.19,146.255,146.19,146.215,290100000.0
2009-11-25 11:33:00,146.22,146.345,146.21,146.325,331100000.0
2009-11-25 11:34:00,146.325,146.495,146.315,146.415,248100000.0
2009-11-25 11:35:00,146.405,146.405,146.27,146.395,275000000.0
2009-11-25 11:36:00,146.4,146.405,146.26,146.295,277000000.0
2009-11-25 11:37:00,146.29,146.305,146.205,146.24,273500000.0
2009-11-25 11:38:00,146.24,146.315,146.23,146.315,251800000.0
2009-11-25 11:39:00,146.31,146.325,146.23,146.295,231000000.0
2009-11-25 11:40:00,146.295,146.295,146.125,146.145,284600000.0
2009-11-25 11:41:00,146.145,146.195,146.135,146.175,194600000.0
2009-11-25 11:42:00,146.175,146.195,146.155,146.165,170900000.0
2009-11-25 11:43:00,146.155,146.185,146.11,146.185,337500000.0
2009-11-25 11:44:00,146.175,146.335,146.175,146.315,305500000.0
2009-11-25 11:45:00,146.325,146.325,146.235,146.275,221200000.0
2009-11-25 11:46:00,146.27,146.375,146.265,146.325,215000000.0
2009-11-25 11:47:00,146.33,146.36,146.315,146.345,193600000.0
2009-11-25 11:48:00,146.355,146.405,146.345,146.4,315300000.0
2009-11-25 11:49:00,146.395,146.415,146.365,146.38,200400000.0
2009-11-25 11:50:00,146.365,146.41,146.355,146.375,149900000.0
2009-11-25 11:51:00,146.375,146.385,146.33,146.335,121900000.0
2009-11-25 11:52:00,146.335,146.335,146.305,146.325,184100000.0
2009-11-25 11:53:00,146.325,146.345,146.315,146.325,182300000.0
2009-11-25 11:54:00,146.325,146.335,146.285,146.325,249700000.0
2009-11-25 11:55:00,146.325,146.365,146.28,146.355,266300000.0
2009-11-25 11:56:00,146.34,146.365,146.305,146.345,261100000.0
2009-11-25 11:57:00,146.345,146.4,146.325,146.38,268800000.0
2009-11-25 11:58:00,146.38,146.425,146.375,146.415,245900000.0
2009-11-25 11:59:00,146.415,146.425,146.395,146.42,146700000.0
2009-11-25 12:00:00,146.43,146.445,146.365,146.365,177100000.0
2009-11-25 12:01:00,146.355,146.415,146.345,146.395,217300000.0
2009-11-25 12:02:00,146.395,146.41,146.275,146.275,264900000.0
2009-11-25 12:03:00,146.275,146.315,146.265,146.285,274400000.0
2009-11-25 12:04:00,146.29,146.29,146.215,146.275,238700000.0
2009-11-25 12:05:00,146.275,146.315,146.26,146.31,225500000.0
2009-11-25 12:06:00,146.305,146.38,146.305,146.345,230400000.0
2009-11-25 12:07:00,146.345,146.405,146.345,146.395,256500000.0
2009-11-25 12:08:00,146.395,146.395,146.315,146.325,220800000.0
2009-11-25 12:09:00,146.325,146.335,146.285,146.305,220700000.0
2009-11-25 12:10:00,146.305,146.31,146.29,146.295,138000000.0
2009-11-25 12:11:00,146.285,146.305,146.275,146.275,99000000.0
2009-11-25 12:12:00,146.275,146.285,146.255,146.285,128400000.0
2009-11-25 12:13:00,146.285,146.295,146.225,146.235,174400000.0
2009-11-25 12:14:00,146.235,146.275,146.215,146.215,197700000.0
2009-11-25 12:15:00,146.215,146.215,146.155,146.205,254100000.0
2009-11-25 12:16:00,146.205,146.32,146.205,146.305,214600000.0
2009-11-25 12:17:00,146.295,146.37,146.295,146.355,186300000.0
2009-11-25 12:18:00,146.355,146.39,146.335,146.335,274900000.0
2009-11-25 12:19:00,146.335,146.365,146.325,146.345,228500000.0
2009-11-25 12:20:00,146.34,146.365,146.335,146.365,167600000.0
2009-11-25 12:21:00,146.375,146.435,146.375,146.43,172900000.0
2009-11-25 12:22:00,146.435,146.485,146.435,146.455,179300000.0
2009-11-25 12:23:00,146.455,146.495,146.455,146.495,135800000.0
2009-11-25 12:24:00,146.5,146.525,146.46,146.525,173400000.0
2009-11-25 12:25:00,146.525,146.55,146.475,146.485,209800000.0
2009-11-25 12:26:00,146.485,146.56,146.47,146.525,297500000.0
2009-11-25 12:27:00,146.525,146.605,146.515,146.605,201400000.0
2009-11-25 12:28:00,146.605,146.645,146.575,146.615,271400000.0
2009-11-25 12:29:00,146.615,146.66,146.57,146.595,311500000.0
2009-11-25 12:30:00,146.595,146.595,146.545,146.575,250400000.0
2009-11-25 12:31:00,146.565,146.6,146.56,146.595,213700000.0
2009-11-25 12:32:00,146.6,146.65,146.59,146.645,169400000.0
2009-11-25 12:33:00,146.64,146.675,146.63,146.655,195200000.0
2009-11-25 12:34:00,146.655,146.68,146.63,146.675,165300000.0
2009-11-25 12:35:00,146.68,146.835,146.675,146.785,245100000.0
2009-11-25 12:36:00,146.79,146.815,146.765,146.78,171600000.0
2009-11-25 12:37:00,146.785,146.795,146.76,146.775,199500000.0
2009-11-25 12:38:00,146.775,146.79,146.755,146.765,142700000.0
2009-11-25 12:39:00,146.76,146.79,146.755,146.79,157600000.0
2009-11-25 12:40:00,146.79,146.805,146.765,146.785,167700000.0
2009-11-25 12:41:00,146.805,146.825,146.775,146.78,153600000.0
2009-11-25 12:42:00,146.78,146.79,146.765,146.765,108800000.0
2009-11-25 12:43:00,146.765,146.78,146.755,146.765,138900000.0
2009-11-25 12:44:00,146.755,146.795,146.755,146.765,138500000.0
2009-11-25 12:45:00,146.765,146.77,146.735,146.735,109400000.0
2009-11-25 12:46:00,146.735,146.765,146.735,146.755,109800000.0
2009-11-25 12:47:00,146.76,146.76,146.725,146.725,118100000.0
2009-11-25 12:48:00,146.725,146.755,146.725,146.745,163500000.0
2009-11-25 12:49:00,146.745,146.765,146.735,146.745,175500000.0
2009-11-25 12:50:00,146.745,146.75,146.715,146.725,104000000.0
2009-11-25 12:51:00,146.725,146.76,146.725,146.755,71700000.0
2009-11-25 12:52:00,146.755,146.765,146.735,146.755,94200000.0
2009-11-25 12:53:00,146.755,146.765,146.725,146.755,162900000.0
2009-11-25 12:54:00,146.755,146.77,146.735,146.755,48200000.0
2009-11-25 12:55:00,146.75,146.77,146.725,146.735,99000000.0
2009-11-25 12:56:00,146.735,146.735,146.685,146.695,161400000.0
2009-11-25 12:57:00,146.695,146.7,146.665,146.68,176300000.0
2009-11-25 12:58:00,146.685,146.69,146.65,146.66,161300000.0
2009-11-25 12:59:00,146.655,146.67,146.58,146.585,189500000.0
2009-11-25 13:00:00,146.585,146.63,146.555,146.63,223800000.0
2009-11-25 13:01:00,146.625,146.63,146.605,146.605,174900000.0
2009-11-25 13:02:00,146.605,146.615,146.59,146.59,88200000.0
2009-11-25 13:03:00,146.595,146.625,146.595,146.615,71900000.0
2009-11-25 13:04:00,146.625,146.66,146.595,146.635,224400000.0
2009-11-25 13:05:00,146.64,146.65,146.59,146.61,252000000.0
2009-11-25 13:06:00,146.61,146.625,146.59,146.6,191200000.0
2009-11-25 13:07:00,146.605,146.605,146.53,146.53,200100000.0
2009-11-25 13:08:00,146.535,146.545,146.48,146.495,211300000.0
2009-11-25 13:09:00,146.495,146.525,146.485,146.495,179500000.0
2009-11-25 13:10:00,146.505,146.505,146.475,146.475,190100000.0
2009-11-25 13:11:00,146.475,146.495,146.475,146.495,106000000.0
2009-11-25 13:12:00,146.495,146.495,146.445,146.485,105000000.0
2009-11-25 13:13:00,146.475,146.475,146.455,146.455,119200000.0
2009-11-25 13:14:00,146.455,146.49,146.405,146.425,155800000.0
2009-11-25 13:15:00,146.42,146.435,146.39,146.425,181500000.0
2009-11-25 13:16:00,146.42,146.43,146.385,146.395,160600000.0
2009-11-25 13:17:00,146.4,146.445,146.395,146.445,173600000.0
2009-11-25 13:18:00,146.445,146.495,146.435,146.465,246200000.0
2009-11-25 13:19:00,146.465,146.525,146.465,146.52,215900000.0
2009-11-25 13:20:00,146.52,146.55,146.51,146.535,209100000.0
2009-11-25 13:21:00,146.535,146.585,146.535,146.58,226200000.0
2009-11-25 13:22:00,146.58,146.585,146.525,146.555,184200000.0
2009-11-25 13:23:00,146.555,146.565,146.495,146.5,238600000.0
2009-11-25 13:24:00,146.51,146.555,146.505,146.525,206200000.0
2009-11-25 13:25:00,146.525,146.545,146.505,146.51,116400000.0
2009-11-25 13:26:00,146.505,146.545,146.505,146.535,250600000.0
2009-11-25 13:27:00,146.535,146.585,146.535,146.555,271000000.0
2009-11-25 13:28:00,146.55,146.56,146.505,146.505,163600000.0
2009-11-25 13:29:00,146.51,146.585,146.51,146.58,148900000.0
2009-11-25 13:30:00,146.58,146.735,146.57,146.715,230600000.0
2009-11-25 13:31:00,146.72,146.72,146.635,146.65,249600000.0
2009-11-25 13:32:00,146.65,146.665,146.62,146.63,242500000.0
2009-11-25 13:33:00,146.625,146.625,146.565,146.57,194900000.0
2009-11-25 13:34:00,146.57,146.6,146.52,146.52,253000000.0
2009-11-25 13:35:00,146.52,146.565,146.5,146.55,276300000.0
2009-11-25 13:36:00,146.545,146.59,146.515,146.565,261500000.0
2009-11-25 13:37:00,146.565,146.565,146.525,146.53,156900000.0
2009-11-25 13:38:00,146.525,146.61,146.525,146.59,230800000.0
2009-11-25 13:39:00,146.585,146.635,146.54,146.6,272600000.0
2009-11-25 13:40:00,146.595,146.725,146.595,146.655,286600000.0
2009-11-25 13:41:00,146.65,146.685,146.59,146.595,226200000.0
2009-11-25 13:42:00,146.595,146.65,146.575,146.61,280100000.0
2009-11-25 13:43:00,146.605,146.665,146.595,146.635,217200000.0
2009-11-25 13:44:00,146.635,146.645,146.575,146.6,262100000.0
2009-11-25 13:45:00,146.6,146.685,146.595,146.625,262200000.0
2009-11-25 13:46:00,146.635,146.68,146.615,146.625,248200000.0
2009-11-25 13:47:00,146.625,146.645,146.595,146.615,138400000.0
2009-11-25 13:48:00,146.615,146.695,146.615,146.645,264200000.0
2009-11-25 13:49:00,146.645,146.655,146.625,146.655,245300000.0
2009-11-25 13:50:00,146.655,146.695,146.655,146.675,225800000.0
2009-11-25 13:51:00,146.675,146.675,146.65,146.655,176300000.0
2009-11-25 13:52:00,146.655,146.665,146.605,146.615,149600000.0
2009-11-25 13:53:00,146.615,146.615,146.59,146.605,138500000.0
2009-11-25 13:54:00,146.605,146.625,146.59,146.615,139100000.0
2009-11-25 13:55:00,146.615,146.655,146.605,146.625,228800000.0
2009-11-25 13:56:00,146.62,146.625,146.525,146.525,261300000.0
2009-11-25 13:57:00,146.52,146.545,146.505,146.515,167600000.0
2009-11-25 13:58:00,146.515,146.585,146.5,146.58,170800000.0
2009-11-25 13:59:00,146.585,146.605,146.545,146.545,186900000.0
2009-11-25 14:00:00,146.545,146.585,146.525,146.565,288300000.0
2009-11-25 14:01:00,146.565,146.615,146.565,146.585,288600000.0
2009-11-25 14:02:00,146.585,146.605,146.57,146.595,160500000.0
2009-11-25 14:03:00,146.595,146.635,146.585,146.6,254200000.0
2009-11-25 14:04:00,146.6,146.605,146.515,146.515,230300000.0
2009-11-25 14:05:00,146.515,146.535,146.475,146.495,195100000.0
2009-11-25 14:06:00,146.495,146.495,146.425,146.445,294500000.0
2009-11-25 14:07:00,146.435,146.475,146.435,146.445,197300000.0
2009-11-25 14:08:00,146.445,146.49,146.445,146.49,195100000.0
2009-11-25 14:09:00,146.48,146.5,146.465,146.475,189400000.0
2009-11-25 14:10:00,146.475,146.495,146.465,146.485,100000000.0
2009-11-25 14:11:00,146.495,146.505,146.465,146.465,87000000.0
2009-11-25 14:12:00,146.475,146.485,146.455,146.465,83000000.0
2009-11-25 14:13:00,146.465,146.51,146.465,146.495,121900000.0
2009-11-25 14:14:00,146.495,146.495,146.475,146.475,107400000.0
2009-11-25 14:15:00,146.485,146.485,146.435,146.455,111700000.0
2009-11-25 14:16:00,146.445,146.455,146.42,146.45,186500000.0
2009-11-25 14:17:00,146.445,146.455,146.44,146.445,81200000.0
2009-11-25 14:18:00,146.445,146.465,146.44,146.445,124900000.0
2009-11-25 14:19:00,146.445,146.475,146.435,146.445,189600000.0
2009-11-25 14:20:00,146.445,146.465,146.44,146.455,156500000.0
2009-11-25 14:21:00,146.465,146.475,146.435,146.445,151200000.0
2009-11-25 14:22:00,146.445,146.455,146.395,146.415,216900000.0
2009-11-25 14:23:00,146.415,146.425,146.39,146.405,211000000.0
2009-11-25 14:24:00,146.405,146.41,146.395,146.405,187300000.0
2009-11-25 14:25:00,146.425,146.44,146.415,146.425,128400000.0
2009-11-25 14:26:00,146.425,146.425,146.42,146.425,33100000.0
2009-11-25 14:27:00,146.425,146.465,146.425,146.465,124500000.0
2009-11-25 14:28:00,146.46,146.465,146.41,146.425,248900000.0
2009-11-25 14:29:00,146.425,146.43,146.415,146.415,210200000.0
2009-11-25 14:30:00,146.415,146.435,146.415,146.435,136600000.0
2009-11-25 14:31:00,146.435,146.435,146.41,146.42,133900000.0
2009-11-25 14:32:00,146.42,146.455,146.42,146.435,120800000.0
2009-11-25 14:33:00,146.435,146.445,146.415,146.42,119700000.0
2009-11-25 14:34:00,146.425,146.43,146.415,146.42,108300000.0
2009-11-25 14:35:00,146.415,146.435,146.405,146.41,147400000.0
2009-11-25 14:36:00,146.41,146.465,146.41,146.465,163900000.0
2009-11-25 14:37:00,146.465,146.5,146.465,146.465,210300000.0
2009-11-25 14:38:00,146.47,146.5,146.47,146.495,173800000.0
2009-11-25 14:39:00,146.495,146.5,146.48,146.485,159800000.0
2009-11-25 14:40:00,146.485,146.495,146.475,146.49,214900000.0
2009-11-25 14:41:00,146.49,146.515,146.485,146.505,170900000.0
2009-11-25 14:42:00,146.5,146.5,146.475,146.495,112400000.0
2009-11-25 14:43:00,146.495,146.515,146.4,146.4,133000000.0
2009-11-25 14:44:00,146.395,146.41,146.365,146.395,225500000.0
2009-11-25 14:45:00,146.395,146.415,146.385,146.405,138400000.0
2009-11-25 14:46:00,146.405,146.445,146.405,146.435,112200000.0
2009-11-25 14:47:00,146.44,146.47,146.435,146.465,108800000.0
2009-11-25 14:48:00,146.465,146.495,146.445,146.445,151100000.0
2009-11-25 14:49:00,146.455,146.515,146.445,146.485,190400000.0
2009-11-25 14:50:00,146.485,146.495,146.45,146.455,98500000.0
2009-11-25 14:51:00,146.455,146.47,146.42,146.42,144300000.0
2009-11-25 14:52:00,146.42,146.455,146.41,146.415,139200000.0
2009-11-25 14:53:00,146.415,146.445,146.395,146.395,169400000.0
2009-11-25 14:54:00,146.395,146.395,146.375,146.375,61400000.0
2009-11-25 14:55:00,146.38,146.41,146.375,146.405,163900000.0
2009-11-25 14:56:00,146.405,146.415,146.405,146.415,82800000.0
2009-11-25 14:57:00,146.415,146.43,146.365,146.37,87600000.0
2009-11-25 14:58:00,146.36,146.36,146.255,146.27,197300000.0
2009-11-25 14:59:00,146.275,146.3,146.275,146.3,89700000.0
2009-11-25 15:00:00,146.3,146.335,146.29,146.335,182100000.0
2009-11-25 15:01:00,146.33,146.345,146.325,146.345,138100000.0
2009-11-25 15:02:00,146.345,146.37,146.34,146.355,173900000.0
2009-11-25 15:03:00,146.355,146.38,146.345,146.38,112100000.0
2009-11-25 15:04:00,146.375,146.385,146.355,146.385,139400000.0
2009-11-25 15:05:00,146.385,146.42,146.385,146.4,195000000.0
2009-11-25 15:06:00,146.4,146.405,146.385,146.39,57800000.0
2009-11-25 15:07:00,146.39,146.395,146.365,146.375,97100000.0
2009-11-25 15:08:00,146.37,146.395,146.37,146.37,145600000.0
2009-11-25 15:09:00,146.365,146.395,146.365,146.385,139600000.0
2009-11-25 15:10:00,146.375,146.41,146.37,146.4,97300000.0
2009-11-25 15:11:00,146.4,146.415,146.305,146.325,144400000.0
2009-11-25 15:12:00,146.33,146.36,146.27,146.325,166800000.0
2009-11-25 15:13:00,146.325,146.38,146.31,146.36,159800000.0
2009-11-25 15:14:00,146.36,146.365,146.26,146.26,252200000.0
2009-11-25 15:15:00,146.255,146.28,146.24,146.25,195500000.0
2009-11-25 15:16:00,146.25,146.27,146.24,146.255,120400000.0
2009-11-25 15:17:00,146.255,146.275,146.235,146.255,183100000.0
2009-11-25 15:18:00,146.255,146.255,145.96,145.99,371600002.0
2009-11-25 15:19:00,145.99,146.08,145.945,145.98,296700000.0
2009-11-25 15:20:00,145.975,146.07,145.965,146.035,231400000.0
2009-11-25 15:21:00,146.035,146.05,146.025,146.05,115400000.0
2009-11-25 15:22:00,146.05,146.08,146.035,146.08,128300000.0
2009-11-25 15:23:00,146.08,146.09,146.065,146.07,129200000.0
2009-11-25 15:24:00,146.08,146.135,146.07,146.1,212600000.0
2009-11-25 15:25:00,146.11,146.125,146.09,146.115,170900000.0
2009-11-25 15:26:00,146.115,146.165,146.115,146.145,209700000.0
2009-11-25 15:27:00,146.15,146.19,146.115,146.145,258000000.0
2009-11-25 15:28:00,146.135,146.18,146.125,146.165,274700000.0
2009-11-25 15:29:00,146.155,146.175,146.115,146.125,140400000.0
2009-11-25 15:30:00,146.145,146.34,146.08,146.285,309400000.0
2009-11-25 15:31:00,146.295,146.46,146.27,146.425,325800000.0
2009-11-25 15:32:00,146.43,146.485,146.355,146.39,300300000.0
2009-11-25 15:33:00,146.39,146.45,146.385,146.445,295400000.0
2009-11-25 15:34:00,146.445,146.455,146.385,146.415,308300000.0
2009-11-25 15:35:00,146.415,146.425,146.355,146.385,295900000.0
2009-11-25 15:36:00,146.39,146.425,146.375,146.375,211600000.0
2009-11-25 15:37:00,146.38,146.4,146.345,146.345,279800000.0
2009-11-25 15:38:00,146.345,146.355,146.275,146.305,178400000.0
2009-11-25 15:39:00,146.31,146.37,146.31,146.315,213400000.0
2009-11-25 15:40:00,146.315,146.345,146.315,146.34,164700000.0
2009-11-25 15:41:00,146.34,146.45,146.335,146.45,254200000.0
2009-11-25 15:42:00,146.45,146.45,146.38,146.385,217600000.0
2009-11-25 15:43:00,146.385,146.395,146.375,146.375,154200000.0
2009-11-25 15:44:00,146.375,146.395,146.37,146.375,159500000.0
2009-11-25 15:45:00,146.375,146.385,146.335,146.365,173800000.0
2009-11-25 15:46:00,146.365,146.455,146.365,146.445,115500000.0
2009-11-25 15:47:00,146.445,146.445,146.365,146.385,209600000.0
2009-11-25 15:48:00,146.385,146.39,146.355,146.365,168700000.0
2009-11-25 15:49:00,146.375,146.425,146.365,146.385,203200000.0
2009-11-25 15:50:00,146.385,146.445,146.385,146.43,219700000.0
2009-11-25 15:51:00,146.43,146.465,146.405,146.455,246600000.0
2009-11-25 15:52:00,146.455,146.46,146.405,146.405,133800000.0
2009-11-25 15:53:00,146.405,146.405,146.385,146.4,170800000.0
2009-11-25 15:54:00,146.4,146.405,146.385,146.395,111700000.0
2009-11-25 15:55:00,146.395,146.395,146.385,146.395,136600000.0
2009-11-25 15:56:00,146.385,146.405,146.29,146.29,222200000.0
2009-11-25 15:57:00,146.29,146.335,146.285,146.32,229800000.0
2009-11-25 15:58:00,146.315,146.355,146.305,146.335,290300000.0
2009-11-25 15:59:00,146.335,146.345,146.235,146.28,278900000.0
2009-11-25 16:00:00,146.275,146.315,146.205,146.205,293900000.0
2009-11-25 16:01:00,146.22,146.33,146.185,146.315,260600000.0
2009-11-25 16:02:00,146.305,146.415,146.295,146.315,186900000.0
2009-11-25 16:03:00,146.305,146.315,146.26,146.285,216900000.0
2009-11-25 16:04:00,146.295,146.325,146.265,146.285,273400000.0
2009-11-25 16:05:00,146.285,146.32,146.26,146.295,328900000.0
2009-11-25 16:06:00,146.295,146.305,146.255,146.26,221300000.0
2009-11-25 16:07:00,146.265,146.35,146.265,146.315,329300000.0
2009-11-25 16:08:00,146.31,146.335,146.275,146.295,208300000.0
2009-11-25 16:09:00,146.295,146.3,146.235,146.245,207700000.0
2009-11-25 16:10:00,146.245,146.275,146.215,146.255,307800000.0
2009-11-25 16:11:00,146.255,146.285,146.235,146.255,300200000.0
2009-11-25 16:12:00,146.255,146.315,146.255,146.29,225300000.0
2009-11-25 16:13:00,146.29,146.29,146.25,146.265,82600000.0
2009-11-25 16:14:00,146.265,146.31,146.265,146.29,125000000.0
2009-11-25 16:15:00,146.29,146.295,146.25,146.265,229400000.0
2009-11-25 16:16:00,146.265,146.275,146.215,146.23,198200000.0
2009-11-25 16:17:00,146.23,146.255,146.205,146.205,192300000.0
2009-11-25 16:18:00,146.205,146.235,146.195,146.215,214800000.0
2009-11-25 16:19:00,146.215,146.235,146.195,146.195,173300000.0
2009-11-25 16:20:00,146.195,146.205,146.18,146.205,194800000.0
2009-11-25 16:21:00,146.2,146.21,146.16,146.175,219600000.0
2009-11-25 16:22:00,146.17,146.205,146.15,146.2,169500000.0
2009-11-25 16:23:00,146.205,146.205,146.195,146.195,169200000.0
2009-11-25 16:24:00,146.19,146.245,146.19,146.235,217100000.0
2009-11-25 16:25:00,146.235,146.255,146.235,146.235,140100000.0
2009-11-25 16:26:00,146.235,146.245,146.195,146.215,170400000.0
2009-11-25 16:27:00,146.215,146.23,146.175,146.23,228700000.0
2009-11-25 16:28:00,146.23,146.23,146.175,146.205,165800000.0
2009-11-25 16:29:00,146.195,146.205,146.155,146.165,166200000.0
2009-11-25 16:30:00,146.165,146.195,146.155,146.175,248200000.0
2009-11-25 16:31:00,146.175,146.18,146.125,146.145,256500000.0
2009-11-25 16:32:00,146.145,146.145,146.045,146.065,244300000.0
2009-11-25 16:33:00,146.065,146.065,145.985,146.005,308100000.0
2009-11-25 16:34:00,146.005,146.02,145.98,146.01,215000000.0
2009-11-25 16:35:00,146.005,146.025,145.93,145.93,301100000.0
2009-11-25 16:36:00,145.94,145.97,145.93,145.96,203800000.0
2009-11-25 16:37:00,145.955,146.01,145.925,146.005,230200000.0
2009-11-25 16:38:00,145.995,146.045,145.995,146.025,187400000.0
2009-11-25 16:39:00,146.025,146.065,146.005,146.03,188300000.0
2009-11-25 16:40:00,146.035,146.06,146.005,146.03,145800000.0
2009-11-25 16:41:00,146.035,146.035,145.995,146.005,123600000.0
2009-11-25 16:42:00,146.005,146.01,145.97,146.01,176900000.0
2009-11-25 16:43:00,146.01,146.025,145.905,145.935,224000000.0
2009-11-25 16:44:00,145.935,146.025,145.935,146.005,220200000.0
2009-11-25 16:45:00,146.005,146.015,145.975,145.99,227600000.0
2009-11-25 16:46:00,145.99,145.99,145.915,145.945,168700000.0
2009-11-25 16:47:00,145.945,145.96,145.91,145.935,203600000.0
2009-11-25 16:48:00,145.925,145.97,145.925,145.95,149000000.0
2009-11-25 16:49:00,145.95,145.955,145.935,145.945,106500000.0
2009-11-25 16:50:00,145.945,145.95,145.915,145.94,187900000.0
2009-11-25 16:51:00,145.94,145.965,145.865,145.865,185500000.0
2009-11-25 16:52:00,145.875,145.895,145.805,145.805,265300000.0
2009-11-25 16:53:00,145.805,145.895,145.805,145.885,320500000.0
2009-11-25 16:54:00,145.885,145.945,145.885,145.93,107300000.0
2009-11-25 16:55:00,145.93,145.99,145.925,145.975,142600000.0
2009-11-25 16:56:00,145.975,146.02,145.955,146.0,215800000.0
2009-11-25 16:57:00,145.995,146.01,145.97,145.98,153500000.0
2009-11-25 16:58:00,145.985,146.005,145.975,145.99,186000000.0
2009-11-25 16:59:00,145.98,146.045,145.965,146.04,211300000.0
2009-11-25 17:00:00,146.05,146.195,146.05,146.095,181200000.0
2009-11-25 17:01:00,146.095,146.1,146.02,146.025,173000000.0
2009-11-25 17:02:00,146.02,146.115,146.005,146.11,208000000.0
2009-11-25 17:03:00,146.1,146.235,146.1,146.205,255400000.0
2009-11-25 17:04:00,146.2,146.235,146.17,146.23,211400000.0
2009-11-25 17:05:00,146.235,146.27,146.195,146.23,177100000.0
2009-11-25 17:06:00,146.23,146.26,146.2,146.225,194400000.0
2009-11-25 17:07:00,146.22,146.275,146.215,146.275,230600000.0
2009-11-25 17:08:00,146.275,146.275,146.225,146.26,221900000.0
2009-11-25 17:09:00,146.265,146.275,146.225,146.23,189500000.0
2009-11-25 17:10:00,146.23,146.23,146.185,146.185,218300000.0
2009-11-25 17:11:00,146.185,146.255,146.185,146.24,256400000.0
2009-11-25 17:12:00,146.24,146.305,146.235,146.235,323300000.0
2009-11-25 17:13:00,146.225,146.245,146.145,146.165,251500000.0
2009-11-25 17:14:00,146.175,146.185,146.155,146.17,212300000.0
2009-11-25 17:15:00,146.165,146.175,146.145,146.145,157100000.0
2009-11-25 17:16:00,146.145,146.165,146.135,146.135,237500000.0
2009-11-25 17:17:00,146.135,146.15,146.12,146.14,243700000.0
2009-11-25 17:18:00,146.15,146.165,146.11,146.125,232000000.0
2009-11-25 17:19:00,146.125,146.155,146.105,146.125,192200000.0
2009-11-25 17:20:00,146.12,146.125,146.045,146.065,190900000.0
2009-11-25 17:21:00,146.06,146.12,146.045,146.095,189700000.0
2009-11-25 17:22:00,146.095,146.095,146.035,146.045,194700000.0
2009-11-25 17:23:00,146.045,146.065,146.035,146.055,159000000.0
2009-11-25 17:24:00,146.055,146.085,146.045,146.065,200500000.0
2009-11-25 17:25:00,146.065,146.065,145.955,145.955,261200000.0
2009-11-25 17:26:00,145.955,145.975,145.92,145.97,262000000.0
2009-11-25 17:27:00,145.975,146.075,145.975,146.065,151800000.0
2009-11-25 17:28:00,146.065,146.105,146.055,146.105,173400000.0
2009-11-25 17:29:00,146.105,146.185,146.1,146.18,224000000.0
2009-11-25 17:30:00,146.175,146.205,146.14,146.14,196200000.0
2009-11-25 17:31:00,146.15,146.175,146.12,146.13,136000000.0
2009-11-25 17:32:00,146.135,146.165,146.12,146.145,137400000.0
2009-11-25 17:33:00,146.145,146.15,146.095,146.095,155000000.0
2009-11-25 17:34:00,146.1,146.13,146.055,146.055,206000000.0
2009-11-25 17:35:00,146.065,146.09,146.025,146.07,195300000.0
2009-11-25 17:36:00,146.08,146.105,146.05,146.085,229300000.0
2009-11-25 17:37:00,146.085,146.085,146.055,146.06,180500000.0
2009-11-25 17:38:00,146.06,146.065,146.015,146.015,237000000.0
2009-11-25 17:39:00,146.02,146.045,146.005,146.015,150200000.0
2009-11-25 17:40:00,146.005,146.045,145.995,146.045,117500000.0
2009-11-25 17:41:00,146.055,146.07,146.025,146.06,207700000.0
2009-11-25 17:42:00,146.065,146.065,146.035,146.055,145300000.0
2009-11-25 17:43:00,146.055,146.055,146.025,146.055,137700000.0
2009-11-25 17:44:00,146.06,146.115,146.055,146.11,138800000.0
2009-11-25 17:45:00,146.11,146.125,146.095,146.12,115600000.0
2009-11-25 17:46:00,146.115,146.13,146.085,146.085,167400000.0
2009-11-25 17:47:00,146.085,146.16,146.085,146.155,175300000.0
2009-11-25 17:48:00,146.145,146.155,146.115,146.13,166500000.0
2009-11-25 17:49:00,146.125,146.13,146.005,146.035,164500000.0
2009-11-25 17:50:00,146.035,146.045,146.02,146.045,176300000.0
2009-11-25 17:51:00,146.045,146.05,146.025,146.025,117500000.0
2009-11-25 17:52:00,146.03,146.03,145.975,145.995,147800000.0
2009-11-25 17:53:00,145.995,146.005,145.985,145.985,135800000.0
2009-11-25 17:54:00,145.975,146.01,145.945,146.005,157400000.0
2009-11-25 17:55:00,146.005,146.03,146.005,146.025,123500000.0
2009-11-25 17:56:00,146.025,146.04,146.0,146.01,208700000.0
2009-11-25 17:57:00,146.015,146.025,145.955,145.965,169300000.0
2009-11-25 17:58:00,145.965,145.965,145.905,145.915,231900000.0
2009-11-25 17:59:00,145.915,145.975,145.89,145.975,244700000.0
2009-11-25 18:00:00,145.975,146.025,145.95,145.975,270400000.0
2009-11-25 18:01:00,145.975,146.035,145.965,146.035,171600000.0
2009-11-25 18:02:00,146.03,146.06,145.975,145.99,204100000.0
2009-11-25 18:03:00,145.99,146.05,145.99,146.035,129500000.0
2009-11-25 18:04:00,146.03,146.065,146.015,146.065,143000000.0
2009-11-25 18:05:00,146.065,146.07,146.03,146.03,75500000.0
2009-11-25 18:06:00,146.03,146.06,146.015,146.04,184000000.0
2009-11-25 18:07:00,146.03,146.06,146.025,146.05,166600000.0
2009-11-25 18:08:00,146.055,146.105,146.055,146.065,228800000.0
2009-11-25 18:09:00,146.07,146.08,146.06,146.075,111100000.0
2009-11-25 18:10:00,146.075,146.085,146.045,146.06,156000000.0
2009-11-25 18:11:00,146.05,146.12,146.05,146.115,146800000.0
2009-11-25 18:12:00,146.115,146.135,146.115,146.13,131000000.0
2009-11-25 18:13:00,146.125,146.145,146.115,146.12,136000000.0
2009-11-25 18:14:00,146.11,146.13,146.09,146.125,161700000.0
2009-11-25 18:15:00,146.13,146.13,146.095,146.1,221700000.0
2009-11-25 18:16:00,146.11,146.135,146.1,146.115,173500000.0
2009-11-25 18:17:00,146.105,146.12,146.095,146.115,141200000.0
2009-11-25 18:18:00,146.115,146.125,146.065,146.095,147700000.0
2009-11-25 18:19:00,146.1,146.105,146.075,146.095,91300000.0
2009-11-25 18:20:00,146.09,146.11,146.005,146.04,228400000.0
2009-11-25 18:21:00,146.035,146.05,146.025,146.025,146400000.0
2009-11-25 18:22:00,146.025,146.045,146.01,146.045,135300000.0
2009-11-25 18:23:00,146.045,146.06,146.035,146.055,84300000.0
2009-11-25 18:24:00,146.055,146.11,146.055,146.08,76600000.0
2009-11-25 18:25:00,146.075,146.115,146.075,146.095,53000000.0
2009-11-25 18:26:00,146.095,146.12,146.095,146.11,77000000.0
2009-11-25 18:27:00,146.105,146.195,146.105,146.195,145600000.0
2009-11-25 18:28:00,146.195,146.21,146.175,146.205,210300000.0
2009-11-25 18:29:00,146.21,146.22,146.195,146.205,119100000.0
2009-11-25 18:30:00,146.205,146.235,146.185,146.215,157000000.0
2009-11-25 18:31:00,146.215,146.26,146.21,146.22,144000000.0
2009-11-25 18:32:00,146.215,146.27,146.215,146.255,170900000.0
2009-11-25 18:33:00,146.255,146.265,146.245,146.26,95900000.0
2009-11-25 18:34:00,146.255,146.285,146.255,146.27,72900000.0
2009-11-25 18:35:00,146.27,146.295,146.265,146.27,101600000.0
2009-11-25 18:36:00,146.27,146.285,146.265,146.27,119600000.0
2009-11-25 18:37:00,146.27,146.3,146.26,146.285,184300000.0
2009-11-25 18:38:00,146.285,146.285,146.23,146.24,156900000.0
2009-11-25 18:39:00,146.235,146.265,146.225,146.255,123400000.0
2009-11-25 18:40:00,146.255,146.305,146.255,146.295,153000000.0
2009-11-25 18:41:00,146.295,146.295,146.255,146.265,123900000.0
2009-11-25 18:42:00,146.265,146.27,146.245,146.255,116800000.0
2009-11-25 18:43:00,146.255,146.255,146.19,146.19,124100000.0
2009-11-25 18:44:00,146.19,146.22,146.19,146.2,107400000.0
2009-11-25 18:45:00,146.195,146.195,146.135,146.135,143500000.0
2009-11-25 18:46:00,146.14,146.155,146.13,146.145,90500000.0
2009-11-25 18:47:00,146.145,146.155,146.11,146.15,79300000.0
2009-11-25 18:48:00,146.145,146.175,146.135,146.175,159200000.0
2009-11-25 18:49:00,146.17,146.18,146.15,146.15,75900000.0
2009-11-25 18:50:00,146.15,146.15,146.1,146.1,124100000.0
2009-11-25 18:51:00,146.1,146.11,146.07,146.095,123300000.0
2009-11-25 18:52:00,146.095,146.105,146.035,146.05,146400000.0
2009-11-25 18:53:00,146.05,146.08,146.045,146.055,159200000.0
2009-11-25 18:54:00,146.055,146.07,146.025,146.06,166800000.0
2009-11-25 18:55:00,146.07,146.11,146.07,146.105,149800000.0
2009-11-25 18:56:00,146.11,146.145,146.11,146.135,172200000.0
2009-11-25 18:57:00,146.145,146.165,146.135,146.135,110900000.0
2009-11-25 18:58:00,146.135,146.135,146.095,146.1,99500000.0
2009-11-25 18:59:00,146.095,146.12,146.095,146.105,85200000.0
2009-11-25 19:00:00,146.12,146.145,146.075,146.085,140900000.0
2009-11-25 19:01:00,146.085,146.085,146.03,146.045,105300000.0
2009-11-25 19:02:00,146.045,146.13,146.045,146.12,110000000.0
2009-11-25 19:03:00,146.12,146.15,146.115,146.125,92000000.0
2009-11-25 19:04:00,146.125,146.135,146.12,146.13,96200000.0
2009-11-25 19:05:00,146.13,146.165,146.12,146.16,142900000.0
2009-11-25 19:06:00,146.16,146.175,146.135,146.155,103900000.0
2009-11-25 19:07:00,146.15,146.155,146.14,146.145,62900000.0
2009-11-25 19:08:00,146.145,146.155,146.075,146.075,183600000.0
2009-11-25 19:09:00,146.075,146.145,146.06,146.14,184400000.0
2009-11-25 19:10:00,146.14,146.145,146.115,146.12,61400000.0
2009-11-25 19:11:00,146.115,146.145,146.105,146.135,90100000.0
2009-11-25 19:12:00,146.135,146.15,146.13,146.135,53300000.0
2009-11-25 19:13:00,146.135,146.155,146.125,146.155,127200000.0
2009-11-25 19:14:00,146.15,146.15,146.125,146.125,59700000.0
2009-11-25 19:15:00,146.125,146.155,146.09,146.11,198100000.0
2009-11-25 19:16:00,146.115,146.15,146.105,146.15,88400000.0
2009-11-25 19:17:00,146.15,146.16,146.14,146.155,126200000.0
2009-11-25 19:18:00,146.155,146.17,146.12,146.145,83100000.0
2009-11-25 19:19:00,146.145,146.145,146.115,146.125,114000000.0
2009-11-25 19:20:00,146.13,146.135,146.095,146.105,105600000.0
2009-11-25 19:21:00,146.095,146.12,146.095,146.095,140100000.0
2009-11-25 19:22:00,146.095,146.11,146.05,146.055,100900000.0
2009-11-25 19:23:00,146.055,146.065,146.055,146.065,72600000.0
2009-11-25 19:24:00,146.06,146.08,146.05,146.08,62600000.0
2009-11-25 19:25:00,146.08,146.1,146.08,146.085,42300000.0
2009-11-25 19:26:00,146.085,146.1,146.055,146.065,78100000.0
2009-11-25 19:27:00,146.065,146.075,146.055,146.075,58300000.0
2009-11-25 19:28:00,146.075,146.085,146.07,146.08,54200000.0
2009-11-25 19:29:00,146.08,146.11,146.08,146.1,59500000.0
2009-11-25 19:30:00,146.1,146.135,146.085,146.12,88000000.0
2009-11-25 19:31:00,146.12,146.135,146.12,146.12,43400000.0
2009-11-25 19:32:00,146.12,146.13,146.105,146.11,40900000.0
2009-11-25 19:33:00,146.11,146.16,146.095,146.12,170800000.0
2009-11-25 19:34:00,146.13,146.14,146.115,146.135,69700000.0
2009-11-25 19:35:00,146.125,146.15,146.125,146.145,32400000.0
2009-11-25 19:36:00,146.145,146.18,146.145,146.165,110500000.0
2009-11-25 19:37:00,146.165,146.165,146.14,146.16,56400000.0
2009-11-25 19:38:00,146.16,146.16,146.12,146.125,63100000.0
2009-11-25 19:39:00,146.125,146.14,146.11,146.11,120500000.0
2009-11-25 19:40:00,146.11,146.175,146.11,146.155,87000000.0
2009-11-25 19:41:00,146.155,146.18,146.13,146.165,118700000.0
2009-11-25 19:42:00,146.165,146.185,146.16,146.185,114400000.0
2009-11-25 19:43:00,146.18,146.18,146.1,146.12,144800000.0
2009-11-25 19:44:00,146.12,146.14,146.11,146.125,107000000.0
2009-11-25 19:45:00,146.12,146.135,146.115,146.12,39400000.0
2009-11-25 19:46:00,146.135,146.135,146.12,146.13,26700000.0
2009-11-25 19:47:00,146.125,146.135,146.125,146.135,37800000.0
2009-11-25 19:48:00,146.135,146.14,146.115,146.115,61900000.0
2009-11-25 19:49:00,146.115,146.15,146.115,146.14,71400000.0
2009-11-25 19:50:00,146.14,146.14,146.12,146.135,54100000.0
2009-11-25 19:51:00,146.135,146.135,146.11,146.115,82800000.0
2009-11-25 19:52:00,146.115,146.13,146.11,146.12,50600000.0
2009-11-25 19:53:00,146.12,146.125,146.11,146.11,38400000.0
2009-11-25 19:54:00,146.11,146.115,146.105,146.11,48500000.0
2009-11-25 19:55:00,146.11,146.175,146.11,146.165,103500000.0
2009-11-25 19:56:00,146.16,146.175,146.16,146.165,67500000.0
2009-11-25 19:57:00,146.165,146.17,146.155,146.155,35600000.0
2009-11-25 19:58:00,146.155,146.16,146.145,146.15,80800000.0
2009-11-25 19:59:00,146.145,146.155,146.135,146.14,88100000.0
2009-11-25 20:00:00,146.14,146.15,146.125,146.14,105400000.0
2009-11-25 20:01:00,146.145,146.145,146.035,146.065,97100000.0
2009-11-25 20:02:00,146.05,146.07,146.035,146.06,92100000.0
2009-11-25 20:03:00,146.06,146.06,146.0,146.005,150950000.0
2009-11-25 20:04:00,146.005,146.04,146.005,146.03,119100000.0
2009-11-25 20:05:00,146.025,146.03,146.0,146.0,94950000.0
2009-11-25 20:06:00,146.005,146.005,145.92,145.94,113450000.0
2009-11-25 20:07:00,145.94,145.995,145.94,145.97,156800000.0
2009-11-25 20:08:00,145.97,145.98,145.935,145.955,111800000.0
2009-11-25 20:09:00,145.955,145.96,145.925,145.93,67800000.0
2009-11-25 20:10:00,145.93,145.94,145.92,145.93,74100000.0
2009-11-25 20:11:00,145.935,145.945,145.925,145.945,39800000.0
2009-11-25 20:12:00,145.945,145.95,145.895,145.9,86000000.0
2009-11-25 20:13:00,145.91,145.995,145.91,145.995,86700000.0
2009-11-25 20:14:00,145.99,145.995,145.975,145.975,108000000.0
2009-11-25 20:15:00,145.975,145.98,145.96,145.975,99300000.0
2009-11-25 20:16:00,145.975,145.995,145.975,145.98,151100000.0
2009-11-25 20:17:00,145.98,145.98,145.875,145.88,161400000.0
2009-11-25 20:18:00,145.885,145.915,145.885,145.905,109200000.0
2009-11-25 20:19:00,145.9,145.975,145.895,145.965,143500000.0
2009-11-25 20:20:00,145.965,145.965,145.925,145.925,82400000.0
2009-11-25 20:21:00,145.925,145.96,145.925,145.94,88500000.0
2009-11-25 20:22:00,145.94,145.95,145.915,145.92,49700000.0
2009-11-25 20:23:00,145.92,145.925,145.915,145.925,28900000.0
2009-11-25 20:24:00,145.925,145.94,145.9,145.9,39600000.0
2009-11-25 20:25:00,145.905,145.925,145.9,145.915,69700000.0
2009-11-25 20:26:00,145.92,145.95,145.92,145.95,80000000.0
2009-11-25 20:27:00,145.945,145.97,145.925,145.925,41000000.0
2009-11-25 20:28:00,145.91,145.945,145.905,145.945,74300000.0
2009-11-25 20:29:00,145.935,145.945,145.92,145.925,149600000.0
2009-11-25 20:30:00,145.925,145.945,145.875,145.88,171800000.0
2009-11-25 20:31:00,145.88,145.885,145.83,145.845,205200000.0
2009-11-25 20:32:00,145.845,145.85,145.845,145.85,34300000.0
2009-11-25 20:33:00,145.85,145.9,145.85,145.885,90900000.0
2009-11-25 20:34:00,145.885,145.915,145.885,145.91,90400000.0
2009-11-25 20:35:00,145.91,145.935,145.91,145.925,78000000.0
2009-11-25 20:36:00,145.905,145.905,145.885,145.885,20100000.0
2009-11-25 20:37:00,145.885,145.895,145.885,145.895,47800000.0
2009-11-25 20:38:00,145.895,145.915,145.89,145.89,110900000.0
2009-11-25 20:39:00,145.895,145.905,145.89,145.89,25600000.0
2009-11-25 20:40:00,145.89,145.9,145.88,145.9,64700000.0
2009-11-25 20:41:00,145.885,145.885,145.88,145.88,8600000.0
2009-11-25 20:42:00,145.88,145.88,145.87,145.87,21000000.0
2009-11-25 20:43:00,145.87,145.89,145.87,145.89,9000000.0
2009-11-25 20:44:00,145.895,145.915,145.89,145.915,38600000.0
2009-11-25 20:45:00,145.91,145.91,145.9,145.905,69200000.0
2009-11-25 20:46:00,145.905,145.91,145.905,145.905,19300000.0
2009-11-25 20:47:00,145.905,145.94,145.905,145.93,31300000.0
2009-11-25 20:48:00,145.94,145.94,145.925,145.925,6200000.0
2009-11-25 20:49:00,145.925,145.93,145.92,145.925,42300000.0
2009-11-25 20:50:00,145.92,145.945,145.91,145.915,104400000.0
2009-11-25 20:51:00,145.91,145.915,145.895,145.915,66100000.0
2009-11-25 20:52:00,145.915,145.925,145.905,145.915,201800000.0
2009-11-25 20:53:00,145.915,145.925,145.915,145.92,32600000.0
2009-11-25 20:54:00,145.92,145.93,145.915,145.915,103300000.0
2009-11-25 20:55:00,145.915,145.915,145.885,145.89,161700000.0
2009-11-25 20:56:00,145.89,145.905,145.865,145.875,63200000.0
2009-11-25 20:57:00,145.875,145.88,145.875,145.875,20100000.0
2009-11-25 20:58:00,145.875,145.88,145.865,145.87,65200000.0
2009-11-25 20:59:00,145.87,145.9,145.865,145.9,47400000.0
2009-11-25 21:00:00,145.9,145.91,145.89,145.9,66200000.0
2009-11-25 21:01:00,145.9,145.925,145.89,145.905,97400000.0
2009-11-25 21:02:00,145.905,145.905,145.88,145.885,77700000.0
2009-11-25 21:03:00,145.885,145.9,145.885,145.895,47600000.0
2009-11-25 21:04:00,145.89,145.895,145.865,145.865,67000000.0
2009-11-25 21:05:00,145.87,145.895,145.83,145.835,143900000.0
2009-11-25 21:06:00,145.835,145.845,145.805,145.815,88500000.0
2009-11-25 21:07:00,145.805,145.825,145.8,145.815,155800000.0
2009-11-25 21:08:00,145.815,145.815,145.79,145.795,150900000.0
2009-11-25 21:09:00,145.795,145.805,145.775,145.795,58800000.0
2009-11-25 21:10:00,145.805,145.845,145.805,145.845,36000000.0
2009-11-25 21:11:00,145.85,145.85,145.825,145.835,36300000.0
2009-11-25 21:12:00,145.835,145.85,145.815,145.83,61000000.0
2009-11-25 21:13:00,145.825,145.83,145.805,145.805,61400000.0
2009-11-25 21:14:00,145.805,145.815,145.8,145.815,47500000.0
2009-11-25 21:15:00,145.815,145.815,145.765,145.765,92700000.0
2009-11-25 21:16:00,145.765,145.81,145.765,145.81,51300000.0
2009-11-25 21:17:00,145.815,145.815,145.78,145.8,87700000.0
2009-11-25 21:18:00,145.805,145.815,145.795,145.805,31100000.0
2009-11-25 21:19:00,145.805,145.805,145.775,145.795,50600000.0
2009-11-25 21:20:00,145.79,145.795,145.78,145.795,31100000.0
2009-11-25 21:21:00,145.785,145.815,145.78,145.795,42300000.0
2009-11-25 21:22:00,145.795,145.865,145.795,145.845,128100000.0
2009-11-25 21:23:00,145.845,145.94,145.845,145.895,202600000.0
2009-11-25 21:24:00,145.89,145.905,145.845,145.85,102900000.0
2009-11-25 21:25:00,145.855,145.855,145.785,145.785,107600000.0
2009-11-25 21:26:00,145.785,145.85,145.775,145.83,108900000.0
2009-11-25 21:27:00,145.83,145.89,145.815,145.835,118100000.0
2009-11-25 21:28:00,145.835,145.85,145.64,145.71,211000000.0
2009-11-25 21:29:00,145.715,145.86,145.715,145.82,287000000.0
2009-11-25 21:30:00,145.82,145.825,145.74,145.755,212100000.0
2009-11-25 21:31:00,145.77,145.79,145.715,145.735,149900000.0
2009-11-25 21:32:00,145.74,145.8,145.73,145.8,158900000.0
2009-11-25 21:33:00,145.8,145.85,145.8,145.845,254800000.0
2009-11-25 21:34:00,145.86,145.86,145.805,145.85,194000000.0
2009-11-25 21:35:00,145.84,145.94,145.84,145.925,243500000.0
2009-11-25 21:36:00,145.92,145.945,145.865,145.885,179200000.0
2009-11-25 21:37:00,145.885,145.925,145.875,145.88,197100000.0
2009-11-25 21:38:00,145.905,145.93,145.895,145.92,143300000.0
2009-11-25 21:39:00,145.92,145.93,145.9,145.9,92800000.0
2009-11-25 21:40:00,145.9,145.93,145.9,145.92,156100000.0
2009-11-25 21:41:00,145.925,145.935,145.885,145.89,206100000.0
2009-11-25 21:42:00,145.89,145.955,145.89,145.91,249000000.0
2009-11-25 21:43:00,145.91,145.945,145.9,145.905,151600000.0
2009-11-25 21:44:00,145.91,145.96,145.905,145.96,105500000.0
2009-11-25 21:45:00,145.955,145.98,145.945,145.955,122800000.0
2009-11-25 21:46:00,145.95,145.99,145.935,145.945,154700000.0
2009-11-25 21:47:00,145.94,146.005,145.94,146.005,108300000.0
2009-11-25 21:48:00,146.0,146.075,145.995,146.065,250800000.0
2009-11-25 21:49:00,146.065,146.105,146.065,146.095,195100000.0
2009-11-25 21:50:00,146.095,146.1,146.06,146.065,164300000.0
2009-11-25 21:51:00,146.06,146.085,146.045,146.06,156200000.0
2009-11-25 21:52:00,146.06,146.06,146.02,146.03,100000000.0
2009-11-25 21:53:00,146.03,146.04,146.015,146.035,86000000.0
2009-11-25 21:54:00,146.035,146.045,146.025,146.03,126700000.0
2009-11-25 21:55:00,146.04,146.12,146.04,146.12,298900000.0
2009-11-25 21:56:00,146.12,146.14,146.1,146.14,283100000.0
2009-11-25 21:57:00,146.135,146.165,146.12,146.13,192000000.0
2009-11-25 21:58:00,146.125,146.145,146.115,146.125,140700000.0
2009-11-25 21:59:00,146.125,146.13,146.055,146.095,210700000.0
2009-11-25 22:00:00,146.095,146.115,146.085,146.1,106500000.0
2009-11-25 22:01:00,146.1,146.115,146.075,146.075,106600000.0
2009-11-25 22:02:00,146.075,146.13,146.065,146.07,76700000.0
2009-11-25 22:03:00,146.07,146.08,146.055,146.06,77600000.0
2009-11-25 22:04:00,146.055,146.08,146.03,146.04,122300000.0
2009-11-25 22:05:00,146.04,146.045,146.015,146.02,80200000.0
2009-11-25 22:06:00,146.015,146.06,146.015,146.05,61900000.0
2009-11-25 22:07:00,146.05,146.055,146.02,146.03,81000000.0
2009-11-25 22:08:00,146.03,146.045,146.025,146.035,46500000.0
2009-11-25 22:09:00,146.04,146.04,146.02,146.025,40600000.0
2009-11-25 22:10:00,146.025,146.035,146.02,146.02,30900000.0
2009-11-25 22:11:00,146.02,146.04,146.01,146.04,49400000.0
2009-11-25 22:12:00,146.04,146.05,146.025,146.045,114500000.0
2009-11-25 22:13:00,146.045,146.05,146.025,146.03,98800000.0
2009-11-25 22:14:00,146.03,146.03,146.015,146.025,13800000.0
2009-11-25 22:15:00,146.025,146.03,146.0,146.02,48800000.0
2009-11-25 22:16:00,146.02,146.045,146.01,146.01,74000000.0
2009-11-25 22:17:00,146.005,146.03,146.005,146.03,37400000.0
2009-11-25 22:18:00,146.015,146.03,146.0,146.02,117800000.0
2009-11-25 22:19:00,146.025,146.025,145.995,146.0,35000000.0
2009-11-25 22:20:00,146.005,146.03,146.005,146.03,46800000.0
2009-11-25 22:21:00,146.03,146.035,146.005,146.025,89200000.0
2009-11-25 22:22:00,146.025,146.03,146.005,146.01,209500000.0
2009-11-25 22:23:00,146.01,146.015,146.005,146.005,16300000.0
2009-11-25 22:24:00,146.005,146.015,145.995,146.01,57600000.0
2009-11-25 22:25:00,146.01,146.04,146.01,146.025,57200000.0
2009-11-25 22:26:00,146.025,146.025,146.0,146.0,75000000.0
2009-11-25 22:27:00,145.995,146.02,145.995,146.02,34200000.0
2009-11-25 22:28:00,146.015,146.03,145.99,146.005,70500000.0
2009-11-25 22:29:00,146.005,146.055,146.005,146.035,126300000.0
2009-11-25 22:30:00,146.035,146.12,146.035,146.12,79500000.0
2009-11-25 22:31:00,146.11,146.115,146.095,146.115,53400000.0
2009-11-25 22:32:00,146.115,146.115,146.1,146.105,60000000.0
2009-11-25 22:33:00,146.1,146.115,146.095,146.095,34800000.0
2009-11-25 22:34:00,146.095,146.1,146.04,146.065,104000000.0
2009-11-25 22:35:00,146.06,146.07,146.025,146.03,113300000.0
2009-11-25 22:36:00,146.035,146.045,146.02,146.04,74400000.0
2009-11-25 22:37:00,146.04,146.055,146.035,146.05,67500000.0
2009-11-25 22:38:00,146.05,146.05,146.02,146.03,39000000.0
2009-11-25 22:39:00,146.03,146.04,146.025,146.03,46300000.0
2009-11-25 22:40:00,146.055,146.08,146.055,146.07,53400000.0
2009-11-25 22:41:00,146.07,146.11,146.065,146.11,74500000.0
2009-11-25 22:42:00,146.11,146.115,146.07,146.075,48600000.0
2009-11-25 22:43:00,146.075,146.09,146.075,146.08,22500000.0
2009-11-25 22:44:00,146.085,146.095,146.075,146.08,47400000.0
2009-11-25 22:45:00,146.08,146.085,146.065,146.065,49000000.0
2009-11-25 22:46:00,146.065,146.075,146.06,146.06,21400000.0
2009-11-25 22:47:00,146.06,146.07,146.055,146.06,27800000.0
2009-11-25 22:48:00,146.06,146.06,146.055,146.06,6000000.0
2009-11-25 22:49:00,146.06,146.065,146.05,146.065,64200000.0
2009-11-25 22:50:00,146.065,146.07,146.055,146.065,38600000.0
2009-11-25 22:51:00,146.06,146.07,146.05,146.065,52200000.0
2009-11-25 22:52:00,146.065,146.075,146.06,146.07,30400000.0
2009-11-25 22:53:00,146.065,146.08,146.05,146.065,76500000.0
2009-11-25 22:54:00,146.065,146.07,146.06,146.07,61400000.0
2009-11-25 22:55:00,146.07,146.08,146.06,146.08,26600000.0
2009-11-25 22:56:00,146.08,146.08,146.08,146.08,8000000.0
2009-11-25 22:57:00,146.08,146.09,146.075,146.075,18800000.0
2009-11-25 22:58:00,146.085,146.105,146.085,146.095,50800000.0
2009-11-25 22:59:00,146.095,146.095,146.03,146.035,60700000.0
2009-11-25 23:00:00,146.02,146.04,146.015,146.035,72200000.0
2009-11-25 23:01:00,146.035,146.04,146.01,146.015,58600000.0
2009-11-25 23:02:00,146.015,146.025,146.01,146.025,65600000.0
2009-11-25 23:03:00,146.025,146.025,145.985,146.005,64900000.0
2009-11-25 23:04:00,146.005,146.035,146.0,146.025,61400000.0
2009-11-25 23:05:00,146.02,146.02,146.005,146.015,19000000.0
2009-11-25 23:06:00,146.02,146.03,146.015,146.025,17800000.0
2009-11-25 23:07:00,146.02,146.02,145.98,145.99,61300000.0
2009-11-25 23:08:00,145.99,146.0,145.98,145.98,40300000.0
2009-11-25 23:09:00,145.98,145.98,145.975,145.975,15000000.0
2009-11-25 23:10:00,145.975,145.98,145.97,145.975,50200000.0
2009-11-25 23:11:00,145.975,145.985,145.97,145.985,43100000.0
2009-11-25 23:12:00,145.99,146.005,145.97,145.98,86300000.0
2009-11-25 23:13:00,145.97,145.98,145.96,145.97,66100000.0
2009-11-25 23:14:00,145.97,145.98,145.96,145.975,67200000.0
2009-11-25 23:15:00,145.97,145.985,145.96,145.98,49200000.0
2009-11-25 23:16:00,145.98,145.99,145.965,145.965,57200000.0
2009-11-25 23:17:00,145.97,145.98,145.96,145.965,54200000.0
2009-11-25 23:18:00,145.965,145.985,145.96,145.98,69700000.0
2009-11-25 23:19:00,145.97,145.995,145.955,145.995,43000000.0
2009-11-25 23:20:00,145.99,146.005,145.95,145.96,127100000.0
2009-11-25 23:21:00,145.96,145.965,145.955,145.965,24900000.0
2009-11-25 23:22:00,145.97,145.97,145.95,145.955,64500000.0
2009-11-25 23:23:00,145.96,145.96,145.945,145.955,31800000.0
2009-11-25 23:24:00,145.95,145.955,145.94,145.945,85200000.0
2009-11-25 23:25:00,145.945,145.945,145.93,145.945,46400000.0
2009-11-25 23:26:00,145.95,145.965,145.95,145.955,30800000.0
2009-11-25 23:27:00,145.96,145.98,145.955,145.955,97700000.0
2009-11-25 23:28:00,145.97,145.975,145.945,145.955,39000000.0
2009-11-25 23:29:00,145.95,145.955,145.935,145.935,54300000.0
2009-11-25 23:30:00,145.94,145.94,145.925,145.925,16000000.0
2009-11-25 23:31:00,145.925,145.945,145.925,145.935,34200000.0
2009-11-25 23:32:00,145.93,145.965,145.915,145.95,95000000.0
2009-11-25 23:33:00,145.95,145.97,145.95,145.965,54600000.0
2009-11-25 23:34:00,145.96,145.97,145.96,145.97,12200000.0
2009-11-25 23:35:00,145.965,145.97,145.96,145.96,41600000.0
2009-11-25 23:36:00,145.96,145.99,145.955,145.985,47400000.0
2009-11-25 23:37:00,145.985,146.005,145.985,146.005,43200000.0
2009-11-25 23:38:00,146.005,146.005,145.99,145.99,37400000.0
2009-11-25 23:39:00,145.99,146.01,145.99,146.01,34600000.0
2009-11-25 23:40:00,146.005,146.035,146.005,146.025,97400000.0
2009-11-25 23:41:00,146.03,146.03,145.975,146.0,78100000.0
2009-11-25 23:42:00,146.0,146.015,145.975,146.0,76600000.0
2009-11-25 23:43:00,146.0,146.02,146.0,146.0,50400000.0
2009-11-25 23:44:00,146.0,146.005,145.98,146.0,54500000.0
2009-11-25 23:45:00,145.975,145.975,145.94,145.94,92800000.0
2009-11-25 23:46:00,145.93,145.945,145.915,145.925,54400000.0
2009-11-25 23:47:00,145.925,145.94,145.89,145.915,68000000.0
2009-11-25 23:48:00,145.915,145.915,145.905,145.905,26400000.0
2009-11-25 23:49:00,145.9,145.965,145.9,145.935,60200000.0
2009-11-25 23:50:00,145.935,145.94,145.935,145.94,26400000.0
2009-11-25 23:51:00,145.94,145.94,145.895,145.915,27600000.0
2009-11-25 23:52:00,145.915,145.925,145.91,145.915,24000000.0
2009-11-25 23:53:00,145.915,145.915,145.915,145.915,52800000.0
2009-11-25 23:54:00,145.915,145.915,145.86,145.86,31700000.0
2009-11-25 23:55:00,145.86,145.875,145.855,145.865,22400000.0
2009-11-25 23:56:00,145.87,145.89,145.825,145.835,82400000.0
2009-11-25 23:57:00,145.835,145.885,145.835,145.87,85800000.0
2009-11-25 23:58:00,145.87,145.905,145.83,145.905,122000000.0
2009-11-25 23:59:00,145.905,145.91,145.89,145.9,58300000.0
2009-11-26 00:00:00,145.9,145.92,145.88,145.89,36600000.0
2009-11-26 00:01:00,145.885,145.905,145.885,145.905,25000000.0
2009-11-26 00:02:00,145.9,145.92,145.875,145.895,19400000.0
2009-11-26 00:03:00,145.905,145.915,145.875,145.915,11000000.0
2009-11-26 00:04:00,145.905,145.925,145.895,145.925,15900000.0
2009-11-26 00:05:00,145.94,145.94,145.935,145.935,10300000.0
2009-11-26 00:06:00,145.935,145.935,145.92,145.93,7100000.0
2009-11-26 00:07:00,145.915,145.93,145.915,145.93,2200000.0
2009-11-26 00:08:00,145.93,145.93,145.93,145.93,1200000.0
2009-11-26 00:09:00,145.94,145.975,145.94,145.975,4800000.0
2009-11-26 00:10:00,145.975,145.975,145.955,145.955,9200000.0
2009-11-26 00:11:00,145.955,145.975,145.955,145.975,7200000.0
2009-11-26 00:12:00,145.985,146.0,145.96,146.0,15200000.0
2009-11-26 00:13:00,146.0,146.0,145.985,145.99,5400000.0
2009-11-26 00:14:00,146.0,146.055,146.0,146.05,21800000.0
2009-11-26 00:15:00,146.05,146.06,146.025,146.035,21100000.0
2009-11-26 00:16:00,146.035,146.045,146.01,146.04,25400000.0
2009-11-26 00:17:00,146.03,146.045,146.02,146.02,24400000.0
2009-11-26 00:18:00,146.02,146.035,146.02,146.035,32700000.0
2009-11-26 00:19:00,146.04,146.04,146.02,146.03,28000000.0
2009-11-26 00:20:00,146.045,146.045,146.04,146.04,23600000.0
2009-11-26 00:21:00,146.045,146.07,146.015,146.025,39600000.0
2009-11-26 00:22:00,146.015,146.025,146.01,146.01,12300000.0
2009-11-26 00:23:00,146.01,146.01,146.005,146.005,10800000.0
2009-11-26 00:24:00,146.005,146.005,145.985,145.99,5400000.0
2009-11-26 00:25:00,145.985,146.005,145.985,145.995,5600000.0
2009-11-26 00:26:00,145.995,145.995,145.99,145.99,2200000.0
2009-11-26 00:27:00,145.99,145.995,145.98,145.98,6600000.0
2009-11-26 00:28:00,145.975,145.975,145.975,145.975,1000000.0
2009-11-26 00:29:00,145.98,145.985,145.94,145.985,15200000.0
2009-11-26 00:30:00,145.99,145.99,145.965,145.98,17400000.0
2009-11-26 00:31:00,145.98,145.98,145.97,145.98,11300000.0
2009-11-26 00:32:00,145.98,145.98,145.975,145.975,7600000.0
2009-11-26 00:33:00,145.975,145.98,145.955,145.97,18800000.0
2009-11-26 00:34:00,145.965,145.975,145.945,145.945,6000000.0
2009-11-26 00:35:00,145.95,145.95,145.895,145.895,25000000.0
2009-11-26 00:36:00,145.895,145.91,145.845,145.86,31700000.0
2009-11-26 00:37:00,145.855,145.855,145.83,145.845,25800000.0
2009-11-26 00:38:00,145.845,145.845,145.84,145.84,7800000.0
2009-11-26 00:39:00,145.84,145.915,145.84,145.91,24200000.0
2009-11-26 00:40:00,145.91,145.915,145.905,145.905,6400000.0
2009-11-26 00:41:00,145.92,145.92,145.92,145.92,3000000.0
2009-11-26 00:42:00,145.925,145.925,145.86,145.865,30100000.0
2009-11-26 00:43:00,145.865,145.875,145.845,145.86,62500000.0
2009-11-26 00:44:00,145.85,145.9,145.84,145.88,72000000.0
2009-11-26 00:45:00,145.88,145.895,145.87,145.89,62700000.0
2009-11-26 00:46:00,145.89,145.905,145.88,145.885,31700000.0
2009-11-26 00:47:00,145.885,145.905,145.88,145.885,56500000.0
2009-11-26 00:48:00,145.885,145.885,145.865,145.88,28800000.0
2009-11-26 00:49:00,145.885,145.885,145.88,145.88,11000000.0
2009-11-26 00:50:00,145.88,145.92,145.87,145.9,73400000.0
2009-11-26 00:51:00,145.9,145.9,145.84,145.865,28200000.0
2009-11-26 00:52:00,145.865,145.87,145.865,145.87,8000000.0
2009-11-26 00:53:00,145.87,145.89,145.855,145.885,34600000.0
2009-11-26 00:54:00,145.875,145.885,145.875,145.885,11000000.0
2009-11-26 00:55:00,145.885,145.885,145.875,145.875,4000000.0
2009-11-26 00:56:00,145.85,145.88,145.85,145.88,6000000.0
2009-11-26 00:57:00,145.87,145.87,145.87,145.87,3000000.0
2009-11-26 00:58:00,145.86,145.865,145.86,145.865,6000000.0
2009-11-26 00:59:00,145.83,145.88,145.83,145.84,29200000.0
2009-11-26 01:00:00,145.835,145.835,145.785,145.8,48600000.0
2009-11-26 01:01:00,145.8,145.815,145.8,145.81,25000000.0
2009-11-26 01:02:00,145.81,145.81,145.81,145.81,4200000.0
2009-11-26 01:03:00,145.81,145.825,145.795,145.795,18200000.0
2009-11-26 01:04:00,145.805,145.815,145.805,145.81,11500000.0
2009-11-26 01:05:00,145.815,145.825,145.81,145.825,12100000.0
2009-11-26 01:06:00,145.835,145.85,145.82,145.82,39500000.0
2009-11-26 01:07:00,145.82,145.82,145.79,145.79,6000000.0
2009-11-26 01:08:00,145.79,145.79,145.77,145.78,37100000.0
2009-11-26 01:09:00,145.765,145.78,145.66,145.66,83700000.0
2009-11-26 01:10:00,145.665,145.705,145.665,145.685,64200000.0
2009-11-26 01:11:00,145.685,145.71,145.68,145.695,41800000.0
2009-11-26 01:12:00,145.695,145.71,145.695,145.695,50700000.0
2009-11-26 01:13:00,145.7,145.77,145.695,145.765,45800000.0
2009-11-26 01:14:00,145.77,145.78,145.75,145.78,26000000.0
2009-11-26 01:15:00,145.78,145.815,145.78,145.815,22000000.0
2009-11-26 01:16:00,145.8,145.825,145.795,145.8,49800000.0
2009-11-26 01:17:00,145.8,145.81,145.79,145.8,51100000.0
2009-11-26 01:18:00,145.8,145.815,145.79,145.81,21200000.0
2009-11-26 01:19:00,145.81,145.81,145.775,145.78,37300000.0
2009-11-26 01:20:00,145.775,145.775,145.77,145.77,4000000.0
2009-11-26 01:21:00,145.76,145.76,145.755,145.755,9000000.0
2009-11-26 01:22:00,145.755,145.755,145.745,145.745,4000000.0
2009-11-26 01:23:00,145.755,145.755,145.735,145.735,9000000.0
2009-11-26 01:24:00,145.735,145.75,145.715,145.715,19000000.0
2009-11-26 01:25:00,145.7,145.72,145.67,145.675,28000000.0
2009-11-26 01:26:00,145.66,145.68,145.66,145.67,25800000.0
2009-11-26 01:27:00,145.68,145.685,145.675,145.685,8000000.0
2009-11-26 01:28:00,145.685,145.725,145.685,145.72,15400000.0
2009-11-26 01:29:00,145.715,145.715,145.71,145.71,4000000.0
2009-11-26 01:30:00,145.71,145.71,145.7,145.71,13000000.0
2009-11-26 01:31:00,145.71,145.735,145.71,145.73,31400000.0
2009-11-26 01:32:00,145.735,145.76,145.73,145.745,28000000.0
2009-11-26 01:33:00,145.745,145.75,145.73,145.75,56400000.0
2009-11-26 01:34:00,145.75,145.765,145.75,145.76,31000000.0
2009-11-26 01:35:00,145.76,145.82,145.76,145.82,38000000.0
2009-11-26 01:36:00,145.82,145.845,145.82,145.84,14000000.0
2009-11-26 01:37:00,145.835,145.9,145.835,145.885,55800000.0
2009-11-26 01:38:00,145.89,145.985,145.89,145.985,128500000.0
2009-11-26 01:39:00,145.975,145.975,145.895,145.915,45000000.0
2009-11-26 01:40:00,145.91,145.915,145.89,145.9,41400000.0
2009-11-26 01:41:00,145.9,145.915,145.855,145.855,51000000.0
2009-11-26 01:42:00,145.86,145.865,145.85,145.855,52000000.0
2009-11-26 01:43:00,145.855,145.855,145.8,145.8,52200000.0
2009-11-26 01:44:00,145.8,145.805,145.79,145.79,45400000.0
2009-11-26 01:45:00,145.785,145.8,145.73,145.77,64000000.0
2009-11-26 01:46:00,145.77,145.78,145.765,145.765,10400000.0
2009-11-26 01:47:00,145.775,145.845,145.775,145.845,36600000.0
2009-11-26 01:48:00,145.84,145.865,145.83,145.86,60800000.0
2009-11-26 01:49:00,145.86,145.86,145.835,145.84,25000000.0
2009-11-26 01:50:00,145.845,145.85,145.805,145.82,62000000.0
2009-11-26 01:51:00,145.82,145.825,145.8,145.8,25000000.0
2009-11-26 01:52:00,145.795,145.805,145.78,145.805,33000000.0
2009-11-26 01:53:00,145.805,145.805,145.8,145.8,24000000.0
2009-11-26 01:54:00,145.8,145.8,145.79,145.79,3000000.0
2009-11-26 01:55:00,145.805,145.87,145.805,145.87,30400000.0
2009-11-26 01:56:00,145.87,145.88,145.865,145.87,26400000.0
2009-11-26 01:57:00,145.87,145.885,145.865,145.885,30000000.0
2009-11-26 01:58:00,145.885,145.93,145.885,145.925,26800000.0
2009-11-26 01:59:00,145.93,145.945,145.88,145.88,30900000.0
2009-11-26 02:00:00,145.87,145.88,145.845,145.86,91200000.0
2009-11-26 02:01:00,145.845,145.91,145.845,145.905,75200000.0
2009-11-26 02:02:00,145.9,145.9,145.88,145.895,42500000.0
2009-11-26 02:03:00,145.89,145.94,145.89,145.94,82700000.0
2009-11-26 02:04:00,145.94,145.94,145.915,145.92,58200000.0
2009-11-26 02:05:00,145.915,145.925,145.905,145.925,36800000.0
2009-11-26 02:06:00,145.92,145.92,145.895,145.92,88400000.0
2009-11-26 02:07:00,145.915,145.915,145.905,145.91,152400000.0
2009-11-26 02:08:00,145.91,145.91,145.875,145.88,34800000.0
2009-11-26 02:09:00,145.88,145.88,145.81,145.81,107700000.0
2009-11-26 02:10:00,145.81,145.82,145.775,145.775,129100000.0
2009-11-26 02:11:00,145.775,145.85,145.775,145.85,133800000.0
2009-11-26 02:12:00,145.85,145.915,145.85,145.88,82200000.0
2009-11-26 02:13:00,145.88,145.88,145.865,145.865,41000000.0
2009-11-26 02:14:00,145.865,145.9,145.86,145.895,47400000.0
2009-11-26 02:15:00,145.895,145.92,145.88,145.905,109300000.0
2009-11-26 02:16:00,145.9,145.935,145.88,145.91,119400000.0
2009-11-26 02:17:00,145.91,145.91,145.9,145.9,18400000.0
2009-11-26 02:18:00,145.9,145.955,145.9,145.935,121000000.0
2009-11-26 02:19:00,145.94,145.945,145.905,145.905,98200000.0
2009-11-26 02:20:00,145.925,145.925,145.91,145.925,48000000.0
2009-11-26 02:21:00,145.925,145.925,145.925,145.925,16800000.0
2009-11-26 02:22:00,145.925,145.955,145.92,145.95,64500000.0
2009-11-26 02:23:00,145.955,145.955,145.935,145.94,64200000.0
2009-11-26 02:24:00,145.945,145.98,145.945,145.945,63600000.0
2009-11-26 02:25:00,145.945,145.945,145.925,145.93,51300000.0
2009-11-26 02:26:00,145.94,145.94,145.88,145.88,96500000.0
2009-11-26 02:27:00,145.88,145.91,145.88,145.91,32900000.0
2009-11-26 02:28:00,145.92,145.925,145.885,145.925,46800000.0
2009-11-26 02:29:00,145.93,145.975,145.93,145.965,51800000.0
2009-11-26 02:30:00,145.965,145.965,145.9,145.9,84400000.0
2009-11-26 02:31:00,145.9,145.915,145.87,145.915,71800000.0
2009-11-26 02:32:00,145.92,145.98,145.905,145.98,80200000.0
2009-11-26 02:33:00,145.975,145.99,145.96,145.975,70600000.0
2009-11-26 02:34:00,145.975,145.985,145.965,145.97,45800000.0
2009-11-26 02:35:00,145.97,146.01,145.955,145.96,136700000.0
2009-11-26 02:36:00,145.955,145.975,145.845,145.865,209700000.0
2009-11-26 02:37:00,145.86,145.87,145.805,145.825,235200000.0
2009-11-26 02:38:00,145.83,145.89,145.815,145.875,128400000.0
2009-11-26 02:39:00,145.865,145.88,145.85,145.875,57400000.0
2009-11-26 02:40:00,145.88,145.96,145.875,145.945,108200000.0
2009-11-26 02:41:00,145.93,145.955,145.91,145.945,140200000.0
2009-11-26 02:42:00,145.95,145.955,145.925,145.935,97200000.0
2009-11-26 02:43:00,145.93,145.935,145.905,145.92,102200000.0
2009-11-26 02:44:00,145.92,145.94,145.91,145.93,75600000.0
2009-11-26 02:45:00,145.93,145.97,145.925,145.97,55000000.0
2009-11-26 02:46:00,145.96,145.98,145.955,145.975,76800000.0
2009-11-26 02:47:00,145.97,145.98,145.95,145.95,75300000.0
2009-11-26 02:48:00,145.95,145.97,145.95,145.97,38400000.0
2009-11-26 02:49:00,145.965,145.975,145.94,145.95,57200000.0
2009-11-26 02:50:00,145.955,145.98,145.945,145.98,64200000.0
2009-11-26 02:51:00,145.965,146.005,145.965,145.995,113600000.0
2009-11-26 02:52:00,146.01,146.065,145.99,146.03,206700000.0
2009-11-26 02:53:00,146.025,146.105,146.01,146.06,185200000.0
2009-11-26 02:54:00,146.07,146.11,146.025,146.06,195400000.0
2009-11-26 02:55:00,146.055,146.095,145.98,146.05,170100000.0
2009-11-26 02:56:00,146.045,146.1,146.02,146.09,140700000.0
2009-11-26 02:57:00,146.09,146.155,146.09,146.14,92800000.0
2009-11-26 02:58:00,146.14,146.14,146.115,146.12,42600000.0
2009-11-26 02:59:00,146.13,146.185,146.12,146.17,40900000.0
2009-11-26 03:00:00,146.17,146.17,146.14,146.155,165000000.0
2009-11-26 03:01:00,146.155,146.155,146.095,146.1,120900000.0
2009-11-26 03:02:00,146.095,146.1,146.06,146.06,146400000.0
2009-11-26 03:03:00,146.06,146.06,146.025,146.025,156400000.0
2009-11-26 03:04:00,146.025,146.09,146.02,146.09,112000000.0
2009-11-26 03:05:00,146.1,146.105,146.07,146.09,101000000.0
2009-11-26 03:06:00,146.09,146.105,146.05,146.055,46200000.0
2009-11-26 03:07:00,146.055,146.07,146.055,146.07,11200000.0
2009-11-26 03:08:00,146.075,146.085,146.06,146.07,60800000.0
2009-11-26 03:09:00,146.07,146.08,146.05,146.05,53700000.0
2009-11-26 03:10:00,146.05,146.055,146.04,146.05,41900000.0
2009-11-26 03:11:00,146.05,146.085,146.035,146.055,79300000.0
2009-11-26 03:12:00,146.045,146.095,146.045,146.085,118000000.0
2009-11-26 03:13:00,146.085,146.085,146.005,146.015,96700000.0
2009-11-26 03:14:00,146.015,146.04,146.015,146.03,103400000.0
2009-11-26 03:15:00,146.03,146.085,146.025,146.085,77400000.0
2009-11-26 03:16:00,146.08,146.115,146.075,146.105,66000000.0
2009-11-26 03:17:00,146.1,146.14,146.1,146.11,77000000.0
2009-11-26 03:18:00,146.115,146.115,146.115,146.115,1600000.0
2009-11-26 03:19:00,146.11,146.11,146.085,146.085,65000000.0
2009-11-26 03:20:00,146.085,146.125,146.085,146.085,79600000.0
2009-11-26 03:21:00,146.085,146.11,146.075,146.105,31200000.0
2009-11-26 03:22:00,146.1,146.13,146.09,146.12,68200000.0
2009-11-26 03:23:00,146.12,146.135,146.095,146.1,91600000.0
2009-11-26 03:24:00,146.1,146.125,146.1,146.11,57800000.0
2009-11-26 03:25:00,146.115,146.135,146.115,146.125,35300000.0
2009-11-26 03:26:00,146.13,146.2,146.13,146.2,80300000.0
2009-11-26 03:27:00,146.195,146.22,146.155,146.165,109900000.0
2009-11-26 03:28:00,146.16,146.16,146.14,146.145,67200000.0
2009-11-26 03:29:00,146.15,146.15,146.135,146.14,40700000.0
2009-11-26 03:30:00,146.145,146.155,146.11,146.115,105300000.0
2009-11-26 03:31:00,146.11,146.125,146.105,146.12,89400000.0
2009-11-26 03:32:00,146.12,146.145,146.105,146.11,111500000.0
2009-11-26 03:33:00,146.105,146.105,146.105,146.105,13000000.0
2009-11-26 03:34:00,146.105,146.105,146.1,146.105,9800000.0
2009-11-26 03:35:00,146.1,146.14,146.1,146.11,105100000.0
2009-11-26 03:36:00,146.105,146.12,146.065,146.09,129400000.0
2009-11-26 03:37:00,146.09,146.135,146.09,146.13,98000000.0
2009-11-26 03:38:00,146.13,146.135,146.13,146.13,35200000.0
2009-11-26 03:39:00,146.125,146.13,146.125,146.125,12800000.0
2009-11-26 03:40:00,146.12,146.125,146.105,146.11,38600000.0
2009-11-26 03:41:00,146.11,146.11,146.105,146.105,9000000.0
2009-11-26 03:42:00,146.105,146.11,146.085,146.085,45900000.0
2009-11-26 03:43:00,146.09,146.105,146.07,146.07,23800000.0
2009-11-26 03:44:00,146.07,146.08,146.07,146.08,34400000.0
2009-11-26 03:45:00,146.075,146.075,146.055,146.06,67800000.0
2009-11-26 03:46:00,146.065,146.085,146.065,146.085,41400000.0
2009-11-26 03:47:00,146.085,146.085,146.035,146.05,56000000.0
2009-11-26 03:48:00,146.05,146.05,146.02,146.025,38700000.0
2009-11-26 03:49:00,146.035,146.06,146.035,146.055,61200000.0
2009-11-26 03:50:00,146.055,146.06,146.04,146.045,49000000.0
2009-11-26 03:51:00,146.045,146.055,146.045,146.05,42900000.0
2009-11-26 03:52:00,146.055,146.08,146.035,146.04,60700000.0
2009-11-26 03:53:00,146.035,146.05,146.015,146.015,86700000.0
2009-11-26 03:54:00,146.015,146.035,146.005,146.01,76700000.0
2009-11-26 03:55:00,146.01,146.04,146.005,146.03,75600000.0
2009-11-26 03:56:00,146.035,146.075,146.025,146.045,124700000.0
2009-11-26 03:57:00,146.05,146.09,146.04,146.07,113400000.0
2009-11-26 03:58:00,146.07,146.08,146.02,146.02,65200000.0
2009-11-26 03:59:00,146.025,146.05,146.025,146.03,60100000.0
2009-11-26 04:00:00,146.035,146.04,145.995,146.0,97500000.0
2009-11-26 04:01:00,146.005,146.01,145.955,145.97,98500000.0
2009-11-26 04:02:00,145.97,145.985,145.95,145.965,129400000.0
2009-11-26 04:03:00,145.97,145.99,145.965,145.985,59300000.0
2009-11-26 04:04:00,145.985,145.985,145.965,145.975,28800000.0
2009-11-26 04:05:00,145.975,145.99,145.975,145.99,15400000.0
2009-11-26 04:06:00,145.99,146.0,145.96,145.96,44300000.0
2009-11-26 04:07:00,145.945,145.95,145.875,145.875,148000000.0
2009-11-26 04:08:00,145.885,145.905,145.825,145.84,118700000.0
2009-11-26 04:09:00,145.84,145.87,145.8,145.84,173800000.0
2009-11-26 04:10:00,145.855,145.895,145.835,145.875,57100000.0
2009-11-26 04:11:00,145.88,145.895,145.86,145.86,86200000.0
2009-11-26 04:12:00,145.86,145.885,145.835,145.885,49200000.0
2009-11-26 04:13:00,145.89,145.9,145.855,145.865,92900000.0
2009-11-26 04:14:00,145.86,145.88,145.855,145.875,52000000.0
2009-11-26 04:15:00,145.87,145.87,145.835,145.845,76000000.0
2009-11-26 04:16:00,145.845,145.89,145.84,145.88,103300000.0
2009-11-26 04:17:00,145.885,145.915,145.875,145.915,100200000.0
2009-11-26 04:18:00,145.91,145.91,145.885,145.9,97000000.0
2009-11-26 04:19:00,145.91,145.92,145.875,145.885,97200000.0
2009-11-26 04:20:00,145.88,145.905,145.875,145.89,56400000.0
2009-11-26 04:21:00,145.89,145.905,145.885,145.895,51000000.0
2009-11-26 04:22:00,145.895,145.9,145.86,145.875,76600000.0
2009-11-26 04:23:00,145.88,145.905,145.855,145.865,83800000.0
2009-11-26 04:24:00,145.87,145.88,145.85,145.86,83300000.0
2009-11-26 04:25:00,145.855,145.865,145.85,145.865,39800000.0
2009-11-26 04:26:00,145.865,145.87,145.785,145.805,106900000.0
2009-11-26 04:27:00,145.8,145.84,145.795,145.83,113000000.0
2009-11-26 04:28:00,145.84,145.84,145.805,145.805,89800000.0
2009-11-26 04:29:00,145.805,145.82,145.805,145.82,19200000.0
2009-11-26 04:30:00,145.82,145.82,145.805,145.805,28200000.0
2009-11-26 04:31:00,145.805,145.805,145.76,145.76,93300000.0
2009-11-26 04:32:00,145.775,145.785,145.76,145.77,45200000.0
2009-11-26 04:33:00,145.785,145.79,145.78,145.79,81600000.0
2009-11-26 04:34:00,145.79,145.82,145.78,145.82,168800000.0
2009-11-26 04:35:00,145.815,145.855,145.81,145.84,118200000.0
2009-11-26 04:36:00,145.855,145.885,145.85,145.86,127800000.0
2009-11-26 04:37:00,145.865,145.865,145.835,145.855,187400000.0
2009-11-26 04:38:00,145.84,145.85,145.81,145.815,141800000.0
2009-11-26 04:39:00,145.815,145.825,145.815,145.825,18600000.0
2009-11-26 04:40:00,145.82,145.825,145.81,145.815,53300000.0
2009-11-26 04:41:00,145.815,145.85,145.805,145.85,70200000.0
2009-11-26 04:42:00,145.845,145.885,145.835,145.88,112600000.0
2009-11-26 04:43:00,145.885,145.885,145.86,145.865,68300000.0
2009-11-26 04:44:00,145.86,145.87,145.86,145.87,29300000.0
2009-11-26 04:45:00,145.875,145.885,145.865,145.885,40800000.0
2009-11-26 04:46:00,145.88,145.89,145.845,145.845,65000000.0
2009-11-26 04:47:00,145.855,145.88,145.85,145.855,76700000.0
2009-11-26 04:48:00,145.855,145.89,145.85,145.875,100200000.0
2009-11-26 04:49:00,145.87,145.91,145.85,145.87,145300000.0
2009-11-26 04:50:00,145.875,145.895,145.865,145.89,121600000.0
2009-11-26 04:51:00,145.89,145.91,145.85,145.85,116800000.0
2009-11-26 04:52:00,145.85,145.85,145.82,145.845,93100000.0
2009-11-26 04:53:00,145.845,145.845,145.81,145.815,93600000.0
2009-11-26 04:54:00,145.825,145.83,145.82,145.825,28000000.0
2009-11-26 04:55:00,145.82,145.845,145.815,145.82,38100000.0
2009-11-26 04:56:00,145.82,145.825,145.82,145.825,8400000.0
2009-11-26 04:57:00,145.815,145.815,145.775,145.785,71800000.0
2009-11-26 04:58:00,145.78,145.8,145.765,145.77,80000000.0
2009-11-26 04:59:00,145.765,145.775,145.72,145.73,94600000.0
2009-11-26 05:00:00,145.74,145.765,145.735,145.765,85700000.0
2009-11-26 05:01:00,145.765,145.81,145.765,145.81,55000000.0
2009-11-26 05:02:00,145.805,145.845,145.775,145.83,67900000.0
2009-11-26 05:03:00,145.83,145.865,145.795,145.85,122100000.0
2009-11-26 05:04:00,145.85,145.855,145.79,145.815,127100000.0
2009-11-26 05:05:00,145.81,145.84,145.78,145.785,73400000.0
2009-11-26 05:06:00,145.79,145.795,145.78,145.785,74600000.0
2009-11-26 05:07:00,145.785,145.785,145.755,145.765,23400000.0
2009-11-26 05:08:00,145.765,145.79,145.745,145.765,87800000.0
2009-11-26 05:09:00,145.76,145.78,145.755,145.775,24300000.0
2009-11-26 05:10:00,145.765,145.77,145.715,145.745,97400000.0
2009-11-26 05:11:00,145.75,145.755,145.715,145.715,92200000.0
2009-11-26 05:12:00,145.715,145.74,145.71,145.735,97900000.0
2009-11-26 05:13:00,145.735,145.745,145.72,145.72,36400000.0
2009-11-26 05:14:00,145.72,145.745,145.7,145.745,74700000.0
2009-11-26 05:15:00,145.735,145.745,145.72,145.725,28000000.0
2009-11-26 05:16:00,145.735,145.735,145.7,145.7,29000000.0
2009-11-26 05:17:00,145.705,145.71,145.685,145.685,158600000.0
2009-11-26 05:18:00,145.685,145.69,145.635,145.65,82900000.0
2009-11-26 05:19:00,145.665,145.69,145.65,145.68,66700000.0
2009-11-26 05:20:00,145.67,145.72,145.665,145.71,72400000.0
2009-11-26 05:21:00,145.71,145.76,145.7,145.75,89400000.0
2009-11-26 05:22:00,145.75,145.77,145.74,145.76,115900000.0
2009-11-26 05:23:00,145.755,145.765,145.74,145.74,113300000.0
2009-11-26 05:24:00,145.74,145.775,145.74,145.765,105200000.0
2009-11-26 05:25:00,145.77,145.77,145.77,145.77,4800000.0
2009-11-26 05:26:00,145.765,145.765,145.73,145.73,86100000.0
2009-11-26 05:27:00,145.725,145.725,145.65,145.65,111200000.0
2009-11-26 05:28:00,145.655,145.665,145.6,145.6,122200000.0
2009-11-26 05:29:00,145.605,145.65,145.59,145.635,106800000.0
2009-11-26 05:30:00,145.63,145.64,145.17,145.2,212100000.0
2009-11-26 05:31:00,145.185,145.195,144.9,145.1,238600000.0
2009-11-26 05:32:00,145.1,145.14,144.955,144.955,194300000.0
2009-11-26 05:33:00,144.955,144.955,144.66,144.79,217600000.0
2009-11-26 05:34:00,144.79,144.81,144.68,144.795,195600000.0
2009-11-26 05:35:00,144.805,144.925,144.755,144.755,230200000.0
2009-11-26 05:36:00,144.765,144.89,144.76,144.89,187700000.0
2009-11-26 05:37:00,144.89,145.03,144.89,145.025,166800000.0
2009-11-26 05:38:00,145.04,145.045,144.87,144.925,177000000.0
2009-11-26 05:39:00,144.93,144.965,144.925,144.94,100100000.0
2009-11-26 05:40:00,144.94,144.98,144.875,144.89,139600000.0
2009-11-26 05:41:00,144.885,145.005,144.885,145.0,140400000.0
2009-11-26 05:42:00,145.0,145.0,144.92,144.955,115400000.0
2009-11-26 05:43:00,144.96,144.99,144.865,144.87,194100000.0
2009-11-26 05:44:00,144.89,144.985,144.855,144.98,152000000.0
2009-11-26 05:45:00,144.98,145.0,144.965,144.965,70900000.0
2009-11-26 05:46:00,144.97,145.0,144.955,144.975,119900000.0
2009-11-26 05:47:00,144.975,144.995,144.89,144.915,158200000.0
2009-11-26 05:48:00,144.91,144.96,144.9,144.92,84600000.0
2009-11-26 05:49:00,144.93,145.03,144.9,145.01,163000000.0
2009-11-26 05:50:00,145.02,145.07,145.02,145.05,102800000.0
2009-11-26 05:51:00,145.05,145.075,145.03,145.075,54100000.0
2009-11-26 05:52:00,145.075,145.11,145.075,145.11,61800000.0
2009-11-26 05:53:00,145.11,145.11,145.07,145.075,79800000.0
2009-11-26 05:54:00,145.075,145.115,145.06,145.065,77700000.0
2009-11-26 05:55:00,145.07,145.08,144.985,145.01,122600000.0
2009-11-26 05:56:00,145.01,145.055,144.995,144.995,56900000.0
2009-11-26 05:57:00,144.995,145.06,144.97,144.99,81800000.0
2009-11-26 05:58:00,144.995,145.02,144.96,145.02,136600000.0
2009-11-26 05:59:00,145.015,145.03,144.995,144.995,101800000.0
2009-11-26 06:00:00,144.985,144.985,144.84,144.845,152300000.0
2009-11-26 06:01:00,144.845,144.845,144.73,144.73,197100000.0
2009-11-26 06:02:00,144.725,144.74,144.565,144.605,174300000.0
2009-11-26 06:03:00,144.6,144.67,144.595,144.615,165600000.0
2009-11-26 06:04:00,144.61,144.71,144.58,144.71,120900000.0
2009-11-26 06:05:00,144.71,144.77,144.71,144.74,69200000.0
2009-11-26 06:06:00,144.74,144.755,144.67,144.68,109900000.0
2009-11-26 06:07:00,144.68,144.715,144.675,144.7,91500000.0
2009-11-26 06:08:00,144.71,144.72,144.69,144.7,159100000.0
2009-11-26 06:09:00,144.695,144.695,144.655,144.665,123500000.0
2009-11-26 06:10:00,144.665,144.71,144.655,144.695,153500000.0
2009-11-26 06:11:00,144.695,144.7,144.665,144.69,112200000.0
2009-11-26 06:12:00,144.685,144.7,144.64,144.64,50400000.0
2009-11-26 06:13:00,144.64,144.66,144.63,144.66,133600000.0
2009-11-26 06:14:00,144.66,144.72,144.66,144.7,91600000.0
2009-11-26 06:15:00,144.7,144.715,144.68,144.69,49600000.0
2009-11-26 06:16:00,144.7,144.7,144.685,144.69,11800000.0
2009-11-26 06:17:00,144.69,144.73,144.69,144.725,52800000.0
2009-11-26 06:18:00,144.73,144.73,144.675,144.675,57100000.0
2009-11-26 06:19:00,144.675,144.68,144.66,144.67,49800000.0
2009-11-26 06:20:00,144.675,144.69,144.665,144.665,51900000.0
2009-11-26 06:21:00,144.65,144.675,144.58,144.61,100500000.0
2009-11-26 06:22:00,144.62,144.62,144.585,144.6,85300000.0
2009-11-26 06:23:00,144.59,144.63,144.545,144.545,167400000.0
2009-11-26 06:24:00,144.56,144.61,144.555,144.605,127900000.0
2009-11-26 06:25:00,144.595,144.605,144.51,144.525,75900000.0
2009-11-26 06:26:00,144.52,144.55,144.435,144.45,168800000.0
2009-11-26 06:27:00,144.455,144.515,144.455,144.495,97800000.0
2009-11-26 06:28:00,144.5,144.6,144.5,144.585,121100000.0
2009-11-26 06:29:00,144.595,144.615,144.585,144.59,58600000.0
2009-11-26 06:30:00,144.595,144.605,144.555,144.56,85800000.0
2009-11-26 06:31:00,144.565,144.565,144.51,144.51,144800000.0
2009-11-26 06:32:00,144.515,144.53,144.495,144.51,106200000.0
2009-11-26 06:33:00,144.51,144.6,144.505,144.6,86700000.0
2009-11-26 06:34:00,144.61,144.665,144.555,144.665,87600000.0
2009-11-26 06:35:00,144.66,144.69,144.615,144.69,100700000.0
2009-11-26 06:36:00,144.69,144.725,144.665,144.665,87400000.0
2009-11-26 06:37:00,144.665,144.675,144.58,144.62,117400000.0
2009-11-26 06:38:00,144.63,144.63,144.565,144.565,60900000.0
2009-11-26 06:39:00,144.565,144.585,144.565,144.575,37400000.0
2009-11-26 06:40:00,144.575,144.575,144.56,144.57,54400000.0
2009-11-26 06:41:00,144.57,144.585,144.55,144.57,35200000.0
2009-11-26 06:42:00,144.57,144.575,144.545,144.555,66900000.0
2009-11-26 06:43:00,144.57,144.58,144.555,144.575,47000000.0
2009-11-26 06:44:00,144.585,144.585,144.505,144.52,76200000.0
2009-11-26 06:45:00,144.515,144.52,144.435,144.465,88300000.0
2009-11-26 06:46:00,144.465,144.47,144.425,144.425,52700000.0
2009-11-26 06:47:00,144.42,144.475,144.42,144.455,58700000.0
2009-11-26 06:48:00,144.455,144.47,144.405,144.415,62500000.0
2009-11-26 06:49:00,144.41,144.445,144.39,144.41,105900000.0
2009-11-26 06:50:00,144.43,144.43,144.325,144.355,126700000.0
2009-11-26 06:51:00,144.36,144.375,144.185,144.205,193400000.0
2009-11-26 06:52:00,144.21,144.22,144.005,144.005,189100000.0
2009-11-26 06:53:00,144.01,144.02,143.99,143.995,101540000.0
2009-11-26 06:54:00,143.995,143.995,143.865,143.885,241750000.0
2009-11-26 06:55:00,143.89,143.915,143.87,143.91,159780000.0
2009-11-26 06:56:00,143.91,143.92,143.88,143.9,134870000.0
2009-11-26 06:57:00,143.9,144.075,143.9,144.045,168600000.0
2009-11-26 06:58:00,144.065,144.12,144.03,144.055,168250000.0
2009-11-26 06:59:00,144.055,144.075,144.0,144.0,116840000.0
2009-11-26 07:00:00,143.995,144.02,143.97,144.01,103000000.0
2009-11-26 07:01:00,144.02,144.02,143.955,143.955,107500000.0
2009-11-26 07:02:00,143.955,143.97,143.845,143.97,191080000.0
2009-11-26 07:03:00,143.97,144.02,143.955,144.015,117300000.0
2009-11-26 07:04:00,144.025,144.06,144.015,144.045,143670000.0
2009-11-26 07:05:00,144.05,144.165,144.045,144.165,160100000.0
2009-11-26 07:06:00,144.165,144.165,144.09,144.105,100300000.0
2009-11-26 07:07:00,144.105,144.105,144.05,144.075,69700000.0
2009-11-26 07:08:00,144.07,144.075,144.035,144.045,64600000.0
2009-11-26 07:09:00,144.035,144.035,143.99,143.995,116500000.0
2009-11-26 07:10:00,144.0,144.015,143.895,143.93,201100000.0
2009-11-26 07:11:00,143.925,143.98,143.895,143.935,175870000.0
2009-11-26 07:12:00,143.935,143.94,143.885,143.895,190400000.0
2009-11-26 07:13:00,143.895,144.0,143.88,143.99,207600000.0
2009-11-26 07:14:00,144.0,144.055,143.995,144.03,184370000.0
2009-11-26 07:15:00,144.03,144.1,143.97,143.99,202070000.0
2009-11-26 07:16:00,144.0,144.07,143.985,144.025,177000000.0
2009-11-26 07:17:00,144.025,144.11,144.025,144.05,162200000.0
2009-11-26 07:18:00,144.065,144.095,144.025,144.035,153570000.0
2009-11-26 07:19:00,144.035,144.06,144.015,144.045,157200000.0
2009-11-26 07:20:00,144.035,144.07,144.025,144.025,224200000.0
2009-11-26 07:21:00,144.02,144.025,143.995,144.005,120200000.0
2009-11-26 07:22:00,144.005,144.075,144.0,144.07,119800000.0
2009-11-26 07:23:00,144.07,144.085,144.035,144.08,154000000.0
2009-11-26 07:24:00,144.08,144.155,144.08,144.145,164800000.0
2009-11-26 07:25:00,144.135,144.185,144.13,144.175,139540000.0
2009-11-26 07:26:00,144.175,144.26,144.165,144.235,189870000.0
2009-11-26 07:27:00,144.235,144.32,144.225,144.315,117670000.0
2009-11-26 07:28:00,144.315,144.315,144.265,144.29,172200000.0
2009-11-26 07:29:00,144.295,144.34,144.275,144.33,175970000.0
2009-11-26 07:30:00,144.33,144.41,144.33,144.385,111800000.0
2009-11-26 07:31:00,144.38,144.38,144.24,144.27,157600000.0
2009-11-26 07:32:00,144.27,144.31,144.245,144.31,63970000.0
2009-11-26 07:33:00,144.32,144.36,144.32,144.36,57000000.0
2009-11-26 07:34:00,144.36,144.375,144.335,144.335,119100000.0
2009-11-26 07:35:00,144.325,144.33,144.295,144.295,75200000.0
2009-11-26 07:36:00,144.295,144.31,144.29,144.305,204870000.0
2009-11-26 07:37:00,144.305,144.305,144.285,144.295,68600000.0
2009-11-26 07:38:00,144.295,144.305,144.275,144.295,76100000.0
2009-11-26 07:39:00,144.295,144.295,144.255,144.255,53600000.0
2009-11-26 07:40:00,144.255,144.27,144.215,144.24,141600000.0
2009-11-26 07:41:00,144.245,144.245,144.2,144.225,86800000.0
2009-11-26 07:42:00,144.225,144.27,144.225,144.25,122400000.0
2009-11-26 07:43:00,144.245,144.29,144.245,144.285,106870000.0
2009-11-26 07:44:00,144.285,144.285,144.26,144.275,57800000.0
2009-11-26 07:45:00,144.265,144.275,144.255,144.26,64800000.0
2009-11-26 07:46:00,144.26,144.28,144.235,144.28,84300000.0
2009-11-26 07:47:00,144.27,144.285,144.25,144.255,70000000.0
2009-11-26 07:48:00,144.255,144.285,144.255,144.285,24000000.0
2009-11-26 07:49:00,144.285,144.3,144.205,144.21,103200000.0
2009-11-26 07:50:00,144.22,144.275,144.215,144.22,170100000.0
2009-11-26 07:51:00,144.22,144.23,144.22,144.225,53600000.0
2009-11-26 07:52:00,144.225,144.26,144.215,144.235,121400000.0
2009-11-26 07:53:00,144.235,144.255,144.22,144.255,71400000.0
2009-11-26 07:54:00,144.255,144.265,144.24,144.24,67200000.0
2009-11-26 07:55:00,144.25,144.265,144.21,144.21,118000000.0
2009-11-26 07:56:00,144.21,144.245,144.21,144.225,96700000.0
2009-11-26 07:57:00,144.235,144.255,144.215,144.22,149500000.0
2009-11-26 07:58:00,144.225,144.23,144.19,144.215,120800000.0
2009-11-26 07:59:00,144.215,144.29,144.215,144.29,86200000.0
2009-11-26 08:00:00,144.29,144.29,144.255,144.265,108400000.0
2009-11-26 08:01:00,144.265,144.34,144.225,144.335,169400000.0
2009-11-26 08:02:00,144.335,144.345,144.31,144.32,117400000.0
2009-11-26 08:03:00,144.305,144.32,144.25,144.265,84890000.0
2009-11-26 08:04:00,144.265,144.34,144.265,144.315,97700000.0
2009-11-26 08:05:00,144.325,144.395,144.295,144.39,174100000.0
2009-11-26 08:06:00,144.39,144.535,144.39,144.535,176600000.0
2009-11-26 08:07:00,144.53,144.575,144.525,144.555,126800000.0
2009-11-26 08:08:00,144.555,144.62,144.555,144.585,158300000.0
2009-11-26 08:09:00,144.585,144.59,144.53,144.545,114300000.0
2009-11-26 08:10:00,144.545,144.615,144.54,144.615,106300000.0
2009-11-26 08:11:00,144.62,144.67,144.61,144.67,164070000.0
2009-11-26 08:12:00,144.67,144.67,144.645,144.655,129800000.0
2009-11-26 08:13:00,144.655,144.705,144.635,144.66,157700000.0
2009-11-26 08:14:00,144.66,144.675,144.65,144.665,85600000.0
2009-11-26 08:15:00,144.66,144.665,144.65,144.66,60400000.0
2009-11-26 08:16:00,144.665,144.665,144.585,144.585,103400000.0
2009-11-26 08:17:00,144.585,144.6,144.565,144.575,81100000.0
2009-11-26 08:18:00,144.57,144.595,144.555,144.595,93700000.0
2009-11-26 08:19:00,144.6,144.625,144.6,144.605,104700000.0
2009-11-26 08:20:00,144.6,144.635,144.6,144.635,71200000.0
2009-11-26 08:21:00,144.64,144.68,144.635,144.665,103270000.0
2009-11-26 08:22:00,144.67,144.715,144.67,144.71,126270000.0
2009-11-26 08:23:00,144.71,144.715,144.7,144.71,40800000.0
2009-11-26 08:24:00,144.705,144.735,144.705,144.71,34500000.0
2009-11-26 08:25:00,144.705,144.71,144.68,144.71,70800000.0
2009-11-26 08:26:00,144.71,144.755,144.71,144.73,80600000.0
2009-11-26 08:27:00,144.725,144.735,144.715,144.735,66800000.0
2009-11-26 08:28:00,144.73,144.77,144.72,144.77,100200000.0
2009-11-26 08:29:00,144.785,144.79,144.76,144.775,85400000.0
2009-11-26 08:30:00,144.78,144.805,144.73,144.745,134800000.0
2009-11-26 08:31:00,144.72,144.735,144.695,144.705,178700000.0
2009-11-26 08:32:00,144.705,144.705,144.645,144.66,162700000.0
2009-11-26 08:33:00,144.655,144.735,144.635,144.73,175800000.0
2009-11-26 08:34:00,144.73,144.79,144.73,144.765,184200000.0
2009-11-26 08:35:00,144.765,144.81,144.76,144.81,92100000.0
2009-11-26 08:36:00,144.81,144.825,144.795,144.825,89200000.0
2009-11-26 08:37:00,144.82,144.935,144.815,144.925,114200000.0
2009-11-26 08:38:00,144.925,144.925,144.855,144.875,175200000.0
2009-11-26 08:39:00,144.88,144.895,144.84,144.84,148300000.0
2009-11-26 08:40:00,144.835,144.89,144.835,144.885,148170000.0
2009-11-26 08:41:00,144.895,144.915,144.895,144.895,120500000.0
2009-11-26 08:42:00,144.895,144.9,144.875,144.885,115900000.0
2009-11-26 08:43:00,144.89,144.9,144.88,144.9,73000000.0
2009-11-26 08:44:00,144.895,144.9,144.875,144.875,40070000.0
2009-11-26 08:45:00,144.88,144.88,144.82,144.835,133100000.0
2009-11-26 08:46:00,144.825,144.84,144.755,144.755,119900000.0
2009-11-26 08:47:00,144.76,144.8,144.735,144.745,171600000.0
2009-11-26 08:48:00,144.745,144.765,144.715,144.715,165800000.0
2009-11-26 08:49:00,144.72,144.755,144.705,144.745,239700000.0
2009-11-26 08:50:00,144.745,144.755,144.65,144.72,127400000.0
2009-11-26 08:51:00,144.715,144.72,144.655,144.685,164170000.0
2009-11-26 08:52:00,144.685,144.72,144.675,144.71,160200000.0
2009-11-26 08:53:00,144.71,144.77,144.675,144.73,184200000.0
2009-11-26 08:54:00,144.745,144.8,144.725,144.73,214600000.0
2009-11-26 08:55:00,144.74,144.96,144.735,144.905,212300000.0
2009-11-26 08:56:00,144.9,144.905,144.735,144.755,200800000.0
2009-11-26 08:57:00,144.755,144.755,144.705,144.745,160400000.0
2009-11-26 08:58:00,144.745,144.765,144.695,144.695,202600000.0
2009-11-26 08:59:00,144.695,144.83,144.695,144.83,250100000.0
2009-11-26 09:00:00,144.84,144.885,144.68,144.7,250100000.0
2009-11-26 09:01:00,144.685,144.73,144.5,144.5,216400000.0
2009-11-26 09:02:00,144.5,144.675,144.45,144.66,191500000.0
2009-11-26 09:03:00,144.66,144.71,144.575,144.71,202200000.0
2009-11-26 09:04:00,144.72,144.795,144.72,144.785,257400000.0
2009-11-26 09:05:00,144.785,144.795,144.725,144.755,266600000.0
2009-11-26 09:06:00,144.755,144.755,144.705,144.725,176900000.0
2009-11-26 09:07:00,144.735,144.755,144.64,144.65,165600000.0
2009-11-26 09:08:00,144.65,144.68,144.625,144.66,164300000.0
2009-11-26 09:09:00,144.66,144.69,144.64,144.69,110000000.0
2009-11-26 09:10:00,144.68,144.74,144.665,144.675,155500000.0
2009-11-26 09:11:00,144.675,144.81,144.675,144.8,178300000.0
2009-11-26 09:12:00,144.805,144.805,144.73,144.74,134800000.0
2009-11-26 09:13:00,144.755,144.8,144.755,144.77,143800000.0
2009-11-26 09:14:00,144.77,144.78,144.75,144.77,76000000.0
2009-11-26 09:15:00,144.765,144.78,144.7,144.73,136500000.0
2009-11-26 09:16:00,144.725,144.77,144.7,144.755,176100000.0
2009-11-26 09:17:00,144.745,144.755,144.695,144.725,262000000.0
2009-11-26 09:18:00,144.725,144.755,144.705,144.72,180300000.0
2009-11-26 09:19:00,144.715,144.77,144.715,144.745,92400000.0
2009-11-26 09:20:00,144.745,144.78,144.745,144.78,96800000.0
2009-11-26 09:21:00,144.78,144.79,144.695,144.745,153900000.0
2009-11-26 09:22:00,144.755,144.845,144.74,144.815,254200000.0
2009-11-26 09:23:00,144.81,144.84,144.77,144.77,141400000.0
2009-11-26 09:24:00,144.765,144.78,144.735,144.74,174700000.0
2009-11-26 09:25:00,144.735,144.74,144.63,144.65,230500000.0
2009-11-26 09:26:00,144.65,144.65,144.54,144.56,219000000.0
2009-11-26 09:27:00,144.56,144.565,144.5,144.51,124000000.0
2009-11-26 09:28:00,144.51,144.56,144.51,144.525,183600000.0
2009-11-26 09:29:00,144.53,144.54,144.43,144.43,199200000.0
2009-11-26 09:30:00,144.44,144.445,144.365,144.365,166300000.0
2009-11-26 09:31:00,144.36,144.365,144.31,144.325,139000000.0
2009-11-26 09:32:00,144.325,144.335,144.23,144.235,104000000.0
2009-11-26 09:33:00,144.235,144.265,144.215,144.215,131800000.0
2009-11-26 09:34:00,144.215,144.235,144.17,144.205,136200000.0
2009-11-26 09:35:00,144.205,144.215,144.1,144.11,168900000.0
2009-11-26 09:36:00,144.11,144.13,144.04,144.04,125700000.0
2009-11-26 09:37:00,144.045,144.045,143.955,144.025,188100000.0
2009-11-26 09:38:00,144.035,144.125,144.03,144.125,210100000.0
2009-11-26 09:39:00,144.12,144.135,144.08,144.085,263100000.0
2009-11-26 09:40:00,144.075,144.09,143.94,143.94,222100000.0
2009-11-26 09:41:00,143.945,144.01,143.93,143.97,239500000.0
2009-11-26 09:42:00,143.985,144.055,143.98,144.01,216800000.0
2009-11-26 09:43:00,144.015,144.04,144.0,144.03,175500000.0
2009-11-26 09:44:00,144.035,144.055,144.03,144.05,133200000.0
2009-11-26 09:45:00,144.05,144.07,144.045,144.055,117200000.0
2009-11-26 09:46:00,144.055,144.07,144.045,144.05,172800000.0
2009-11-26 09:47:00,144.045,144.045,143.96,143.965,157500000.0
2009-11-26 09:48:00,143.96,144.01,143.96,143.98,176400000.0
2009-11-26 09:49:00,143.98,144.12,143.975,144.075,276300000.0
2009-11-26 09:50:00,144.075,144.085,144.035,144.06,157300000.0
2009-11-26 09:51:00,144.06,144.08,144.045,144.065,152200000.0
2009-11-26 09:52:00,144.075,144.085,144.035,144.05,79900000.0
2009-11-26 09:53:00,144.05,144.065,144.035,144.05,63600000.0
2009-11-26 09:54:00,144.05,144.05,143.945,143.945,110200000.0
2009-11-26 09:55:00,143.94,144.02,143.94,144.015,68700000.0
2009-11-26 09:56:00,144.015,144.02,143.985,144.01,79800000.0
2009-11-26 09:57:00,144.01,144.05,144.01,144.015,79900000.0
2009-11-26 09:58:00,144.015,144.015,143.99,144.005,66000000.0
2009-11-26 09:59:00,144.01,144.025,144.0,144.015,50000000.0
2009-11-26 10:00:00,144.01,144.035,144.01,144.035,119800000.0
2009-11-26 10:01:00,144.035,144.06,144.005,144.005,112700000.0
2009-11-26 10:02:00,144.005,144.065,144.005,144.04,64900000.0
2009-11-26 10:03:00,144.045,144.065,143.945,143.955,181200000.0
2009-11-26 10:04:00,143.955,143.98,143.81,143.815,144300000.0
2009-11-26 10:05:00,143.82,143.825,143.74,143.785,164000000.0
2009-11-26 10:06:00,143.785,143.81,143.65,143.665,141300000.0
2009-11-26 10:07:00,143.67,143.76,143.655,143.76,170930000.0
2009-11-26 10:08:00,143.765,143.85,143.765,143.85,159130000.0
2009-11-26 10:09:00,143.85,143.89,143.775,143.785,174230000.0
2009-11-26 10:10:00,143.8,143.83,143.785,143.82,271800000.0
2009-11-26 10:11:00,143.82,143.945,143.82,143.9,310300000.0
2009-11-26 10:12:00,143.915,143.92,143.86,143.88,224400000.0
2009-11-26 10:13:00,143.875,143.875,143.72,143.73,141560000.0
2009-11-26 10:14:00,143.73,143.785,143.7,143.7,153530000.0
2009-11-26 10:15:00,143.66,143.7,143.645,143.68,138300000.0
2009-11-26 10:16:00,143.685,143.76,143.685,143.72,130930000.0
2009-11-26 10:17:00,143.72,143.775,143.7,143.745,125630000.0
2009-11-26 10:18:00,143.745,143.75,143.7,143.735,134600000.0
2009-11-26 10:19:00,143.735,143.76,143.7,143.71,147800000.0
2009-11-26 10:20:00,143.7,143.735,143.685,143.73,132100000.0
2009-11-26 10:21:00,143.73,143.74,143.71,143.71,114600000.0
2009-11-26 10:22:00,143.71,143.775,143.705,143.765,192000000.0
2009-11-26 10:23:00,143.765,143.78,143.74,143.78,128500000.0
2009-11-26 10:24:00,143.78,143.815,143.765,143.815,86400000.0
2009-11-26 10:25:00,143.82,143.835,143.78,143.8,188100000.0
2009-11-26 10:26:00,143.8,143.8,143.74,143.74,117500000.0
2009-11-26 10:27:00,143.735,143.745,143.685,143.69,133200000.0
2009-11-26 10:28:00,143.695,143.76,143.695,143.76,144900000.0
2009-11-26 10:29:00,143.76,143.84,143.76,143.825,97600000.0
2009-11-26 10:30:00,143.84,143.84,143.8,143.835,150800000.0
2009-11-26 10:31:00,143.835,143.845,143.765,143.815,126800000.0
2009-11-26 10:32:00,143.81,143.83,143.79,143.815,98000000.0
2009-11-26 10:33:00,143.815,143.815,143.775,143.805,149800000.0
2009-11-26 10:34:00,143.8,143.81,143.76,143.76,183100000.0
2009-11-26 10:35:00,143.76,143.78,143.745,143.765,192100000.0
2009-11-26 10:36:00,143.76,143.805,143.74,143.795,187300000.0
2009-11-26 10:37:00,143.795,143.85,143.785,143.82,138400000.0
2009-11-26 10:38:00,143.82,143.83,143.67,143.7,211400000.0
2009-11-26 10:39:00,143.7,143.74,143.69,143.73,143100000.0
2009-11-26 10:40:00,143.725,143.77,143.725,143.76,112400000.0
2009-11-26 10:41:00,143.775,143.775,143.71,143.71,98900000.0
2009-11-26 10:42:00,143.705,143.715,143.68,143.69,127800000.0
2009-11-26 10:43:00,143.69,143.72,143.63,143.635,154100000.0
2009-11-26 10:44:00,143.635,143.685,143.62,143.665,135400000.0
2009-11-26 10:45:00,143.665,143.685,143.66,143.67,74200000.0
2009-11-26 10:46:00,143.67,143.705,143.665,143.665,112600000.0
2009-11-26 10:47:00,143.665,143.73,143.665,143.725,148600000.0
2009-11-26 10:48:00,143.71,143.71,143.67,143.685,106400000.0
2009-11-26 10:49:00,143.695,143.73,143.695,143.72,58200000.0
2009-11-26 10:50:00,143.72,143.75,143.72,143.74,106500000.0
2009-11-26 10:51:00,143.735,143.745,143.705,143.715,98500000.0
2009-11-26 10:52:00,143.715,143.735,143.7,143.7,76500000.0
2009-11-26 10:53:00,143.705,143.78,143.705,143.76,118500000.0
2009-11-26 10:54:00,143.76,143.8,143.75,143.76,87000000.0
2009-11-26 10:55:00,143.76,143.77,143.725,143.75,157100000.0
2009-11-26 10:56:00,143.75,143.765,143.735,143.765,66400000.0
2009-11-26 10:57:00,143.765,143.78,143.745,143.75,101600000.0
2009-11-26 10:58:00,143.755,143.785,143.75,143.755,84600000.0
2009-11-26 10:59:00,143.755,143.755,143.715,143.715,66700000.0
2009-11-26 11:00:00,143.715,143.72,143.655,143.66,193100000.0
2009-11-26 11:01:00,143.655,143.685,143.645,143.665,123300000.0
2009-11-26 11:02:00,143.675,143.685,143.655,143.685,140000000.0
2009-11-26 11:03:00,143.685,143.69,143.64,143.64,164700000.0
2009-11-26 11:04:00,143.645,143.65,143.625,143.625,107200000.0
2009-11-26 11:05:00,143.625,143.645,143.545,143.545,288900000.0
2009-11-26 11:06:00,143.545,143.57,143.545,143.56,137100000.0
2009-11-26 11:07:00,143.56,143.58,143.545,143.565,116800000.0
2009-11-26 11:08:00,143.565,143.595,143.565,143.595,185500000.0
2009-11-26 11:09:00,143.595,143.63,143.585,143.61,171400000.0
2009-11-26 11:10:00,143.605,143.655,143.605,143.635,326700000.0
2009-11-26 11:11:00,143.635,143.645,143.52,143.535,286900000.0
2009-11-26 11:12:00,143.535,143.555,143.45,143.46,550300000.0
2009-11-26 11:13:00,143.46,143.465,143.395,143.455,251400000.0
2009-11-26 11:14:00,143.455,143.46,143.42,143.445,212600000.0
2009-11-26 11:15:00,143.455,143.515,143.445,143.495,300500000.0
2009-11-26 11:16:00,143.495,143.505,143.465,143.465,96400000.0
2009-11-26 11:17:00,143.46,143.475,143.445,143.475,160100000.0
2009-11-26 11:18:00,143.475,143.495,143.455,143.475,218500000.0
2009-11-26 11:19:00,143.475,143.595,143.47,143.585,253400000.0
2009-11-26 11:20:00,143.58,143.64,143.58,143.64,264300000.0
2009-11-26 11:21:00,143.64,143.66,143.605,143.65,256000000.0
2009-11-26 11:22:00,143.645,143.685,143.635,143.675,281200000.0
2009-11-26 11:23:00,143.675,143.7,143.63,143.63,189000000.0
2009-11-26 11:24:00,143.63,143.63,143.59,143.605,234000000.0
2009-11-26 11:25:00,143.605,143.605,143.53,143.555,282700000.0
2009-11-26 11:26:00,143.55,143.57,143.525,143.535,238500000.0
2009-11-26 11:27:00,143.535,143.57,143.53,143.55,266500000.0
2009-11-26 11:28:00,143.55,143.59,143.545,143.59,179100000.0
2009-11-26 11:29:00,143.59,143.645,143.565,143.625,241900000.0
2009-11-26 11:30:00,143.625,143.645,143.515,143.515,232000000.0
2009-11-26 11:31:00,143.515,143.555,143.505,143.555,185000000.0
2009-11-26 11:32:00,143.54,143.56,143.465,143.505,219600000.0
2009-11-26 11:33:00,143.515,143.535,143.49,143.505,133600000.0
2009-11-26 11:34:00,143.51,143.54,143.495,143.525,138500000.0
2009-11-26 11:35:00,143.525,143.525,143.475,143.495,244900000.0
2009-11-26 11:36:00,143.495,143.525,143.47,143.505,341200000.0
2009-11-26 11:37:00,143.505,143.53,143.48,143.515,307700000.0
2009-11-26 11:38:00,143.515,143.675,143.515,143.65,300600000.0
2009-11-26 11:39:00,143.65,143.65,143.495,143.505,207600000.0
2009-11-26 11:40:00,143.505,143.505,143.485,143.495,108400000.0
2009-11-26 11:41:00,143.495,143.545,143.495,143.53,308000000.0
2009-11-26 11:42:00,143.54,143.57,143.51,143.565,277400000.0
2009-11-26 11:43:00,143.56,143.61,143.495,143.61,268200000.0
2009-11-26 11:44:00,143.625,143.625,143.525,143.525,203800000.0
2009-11-26 11:45:00,143.525,143.525,143.415,143.43,217400000.0
2009-11-26 11:46:00,143.43,143.435,143.285,143.315,319900000.0
2009-11-26 11:47:00,143.3,143.37,143.275,143.315,227400000.0
2009-11-26 11:48:00,143.315,143.45,143.315,143.435,255500000.0
2009-11-26 11:49:00,143.435,143.47,143.425,143.455,134600000.0
2009-11-26 11:50:00,143.47,143.485,143.435,143.455,227400000.0
2009-11-26 11:51:00,143.455,143.54,143.445,143.535,332900000.0
2009-11-26 11:52:00,143.53,143.6,143.525,143.535,319300000.0
2009-11-26 11:53:00,143.535,143.565,143.5,143.555,235800000.0
2009-11-26 11:54:00,143.555,143.595,143.535,143.59,225700000.0
2009-11-26 11:55:00,143.585,143.59,143.555,143.585,212600000.0
2009-11-26 11:56:00,143.585,143.605,143.52,143.54,230200000.0
2009-11-26 11:57:00,143.545,143.595,143.545,143.59,175100000.0
2009-11-26 11:58:00,143.59,143.645,143.59,143.64,153300000.0
2009-11-26 11:59:00,143.64,143.66,143.615,143.66,210200000.0
2009-11-26 12:00:00,143.66,143.685,143.64,143.665,160400000.0
2009-11-26 12:01:00,143.67,143.675,143.625,143.63,187900000.0
2009-11-26 12:02:00,143.63,143.635,143.595,143.605,168900000.0
2009-11-26 12:03:00,143.58,143.605,143.57,143.57,153200000.0
2009-11-26 12:04:00,143.57,143.585,143.555,143.575,161700000.0
2009-11-26 12:05:00,143.575,143.625,143.565,143.615,165900000.0
2009-11-26 12:06:00,143.615,143.645,143.595,143.595,174200000.0
2009-11-26 12:07:00,143.595,143.63,143.58,143.585,141500000.0
2009-11-26 12:08:00,143.585,143.585,143.55,143.555,124600000.0
2009-11-26 12:09:00,143.55,143.55,143.52,143.52,128300000.0
2009-11-26 12:10:00,143.52,143.525,143.47,143.47,136200000.0
2009-11-26 12:11:00,143.47,143.52,143.465,143.485,133100000.0
2009-11-26 12:12:00,143.48,143.5,143.465,143.495,132100000.0
2009-11-26 12:13:00,143.49,143.5,143.455,143.465,87900000.0
2009-11-26 12:14:00,143.475,143.475,143.4,143.41,99500000.0
2009-11-26 12:15:00,143.41,143.475,143.395,143.45,156400000.0
2009-11-26 12:16:00,143.45,143.505,143.45,143.475,195900000.0
2009-11-26 12:17:00,143.475,143.485,143.465,143.475,173700000.0
2009-11-26 12:18:00,143.475,143.49,143.475,143.485,100700000.0
2009-11-26 12:19:00,143.485,143.495,143.465,143.475,137400000.0
2009-11-26 12:20:00,143.475,143.485,143.455,143.485,85700000.0
2009-11-26 12:21:00,143.485,143.485,143.435,143.445,118600000.0
2009-11-26 12:22:00,143.445,143.445,143.3,143.3,234900000.0
2009-11-26 12:23:00,143.31,143.395,143.305,143.35,190300000.0
2009-11-26 12:24:00,143.35,143.36,143.27,143.275,188500000.0
2009-11-26 12:25:00,143.275,143.375,143.275,143.34,225100000.0
2009-11-26 12:26:00,143.34,143.36,143.295,143.32,175400000.0
2009-11-26 12:27:00,143.315,143.365,143.315,143.365,116400000.0
2009-11-26 12:28:00,143.365,143.41,143.36,143.39,106100000.0
2009-11-26 12:29:00,143.395,143.495,143.395,143.47,204700000.0
2009-11-26 12:30:00,143.47,143.535,143.435,143.445,220700000.0
2009-11-26 12:31:00,143.46,143.54,143.445,143.525,207900000.0
2009-11-26 12:32:00,143.525,143.535,143.495,143.525,139400000.0
2009-11-26 12:33:00,143.525,143.535,143.495,143.51,196700000.0
2009-11-26 12:34:00,143.505,143.55,143.475,143.475,140500000.0
2009-11-26 12:35:00,143.475,143.525,143.475,143.525,146800000.0
2009-11-26 12:36:00,143.525,143.525,143.435,143.445,111400000.0
2009-11-26 12:37:00,143.44,143.455,143.43,143.44,88200000.0
2009-11-26 12:38:00,143.44,143.485,143.44,143.48,82500000.0
2009-11-26 12:39:00,143.475,143.505,143.475,143.5,79900000.0
2009-11-26 12:40:00,143.495,143.535,143.495,143.535,138300000.0
2009-11-26 12:41:00,143.55,143.57,143.52,143.525,197000000.0
2009-11-26 12:42:00,143.525,143.545,143.505,143.535,280600000.0
2009-11-26 12:43:00,143.535,143.56,143.53,143.545,120200000.0
2009-11-26 12:44:00,143.545,143.565,143.54,143.56,115400000.0
2009-11-26 12:45:00,143.56,143.59,143.56,143.58,90900000.0
2009-11-26 12:46:00,143.575,143.61,143.565,143.595,168400000.0
2009-11-26 12:47:00,143.595,143.6,143.575,143.585,151400000.0
2009-11-26 12:48:00,143.585,143.62,143.58,143.585,172800000.0
2009-11-26 12:49:00,143.585,143.585,143.545,143.56,102500000.0
2009-11-26 12:50:00,143.565,143.625,143.565,143.595,172000000.0
2009-11-26 12:51:00,143.59,143.625,143.585,143.62,92800000.0
2009-11-26 12:52:00,143.62,143.635,143.605,143.63,126200000.0
2009-11-26 12:53:00,143.625,143.635,143.6,143.615,115800000.0
2009-11-26 12:54:00,143.61,143.625,143.585,143.59,176900000.0
2009-11-26 12:55:00,143.59,143.64,143.585,143.635,158800000.0
2009-11-26 12:56:00,143.635,143.675,143.625,143.645,119000000.0
2009-11-26 12:57:00,143.645,143.665,143.62,143.66,102900000.0
2009-11-26 12:58:00,143.66,143.725,143.655,143.705,128800000.0
2009-11-26 12:59:00,143.705,143.74,143.68,143.715,165600000.0
2009-11-26 13:00:00,143.715,143.72,143.655,143.67,182500000.0
2009-11-26 13:01:00,143.66,143.715,143.66,143.685,155600000.0
2009-11-26 13:02:00,143.685,143.71,143.675,143.69,132000000.0
2009-11-26 13:03:00,143.69,143.74,143.685,143.735,68000000.0
2009-11-26 13:04:00,143.735,143.76,143.735,143.735,74000000.0
2009-11-26 13:05:00,143.735,143.74,143.715,143.74,46000000.0
2009-11-26 13:06:00,143.74,143.74,143.705,143.73,82000000.0
2009-11-26 13:07:00,143.73,143.755,143.72,143.75,67600000.0
2009-11-26 13:08:00,143.745,143.805,143.735,143.805,168700000.0
2009-11-26 13:09:00,143.805,143.865,143.785,143.845,155900000.0
2009-11-26 13:10:00,143.84,143.845,143.795,143.81,133300000.0
2009-11-26 13:11:00,143.815,143.845,143.81,143.82,91800000.0
2009-11-26 13:12:00,143.82,143.885,143.81,143.865,174700000.0
2009-11-26 13:13:00,143.865,143.915,143.865,143.875,213100000.0
2009-11-26 13:14:00,143.865,143.865,143.805,143.82,108100000.0
2009-11-26 13:15:00,143.815,143.825,143.755,143.755,147000000.0
2009-11-26 13:16:00,143.755,143.755,143.72,143.745,126600000.0
2009-11-26 13:17:00,143.745,143.78,143.74,143.78,123400000.0
2009-11-26 13:18:00,143.77,143.8,143.755,143.785,96000000.0
2009-11-26 13:19:00,143.785,143.805,143.765,143.765,131300000.0
2009-11-26 13:20:00,143.765,143.845,143.755,143.775,185100000.0
2009-11-26 13:21:00,143.775,143.845,143.775,143.825,109500000.0
2009-11-26 13:22:00,143.825,143.825,143.795,143.795,68000000.0
2009-11-26 13:23:00,143.795,143.795,143.755,143.755,74200000.0
2009-11-26 13:24:00,143.755,143.775,143.745,143.755,138100000.0
2009-11-26 13:25:00,143.755,143.765,143.655,143.665,147500000.0
2009-11-26 13:26:00,143.665,143.7,143.665,143.7,143700000.0
2009-11-26 13:27:00,143.695,143.735,143.675,143.735,249100000.0
2009-11-26 13:28:00,143.755,143.755,143.695,143.71,193600000.0
2009-11-26 13:29:00,143.705,143.705,143.67,143.675,95500000.0
2009-11-26 13:30:00,143.675,143.68,143.665,143.665,96300000.0
2009-11-26 13:31:00,143.66,143.68,143.605,143.615,170600000.0
2009-11-26 13:32:00,143.615,143.615,143.605,143.605,93100000.0
2009-11-26 13:33:00,143.605,143.605,143.545,143.555,175200000.0
2009-11-26 13:34:00,143.555,143.555,143.485,143.495,187500000.0
2009-11-26 13:35:00,143.495,143.535,143.495,143.53,117200000.0
2009-11-26 13:36:00,143.53,143.545,143.52,143.535,142800000.0
2009-11-26 13:37:00,143.535,143.545,143.515,143.515,138600000.0
2009-11-26 13:38:00,143.515,143.535,143.505,143.505,100000000.0
2009-11-26 13:39:00,143.505,143.505,143.485,143.485,81900000.0
2009-11-26 13:40:00,143.485,143.49,143.465,143.485,110800000.0
2009-11-26 13:41:00,143.485,143.51,143.48,143.485,82200000.0
2009-11-26 13:42:00,143.485,143.49,143.46,143.475,58200000.0
2009-11-26 13:43:00,143.465,143.485,143.46,143.485,95600000.0
2009-11-26 13:44:00,143.485,143.52,143.485,143.505,182100000.0
2009-11-26 13:45:00,143.505,143.535,143.505,143.525,117400000.0
2009-11-26 13:46:00,143.525,143.525,143.515,143.525,98500000.0
2009-11-26 13:47:00,143.525,143.535,143.5,143.505,78700000.0
2009-11-26 13:48:00,143.505,143.505,143.47,143.475,146700000.0
2009-11-26 13:49:00,143.475,143.495,143.475,143.49,163900000.0
2009-11-26 13:50:00,143.485,143.495,143.425,143.435,150600000.0
2009-11-26 13:51:00,143.435,143.475,143.425,143.455,120900000.0
2009-11-26 13:52:00,143.455,143.475,143.45,143.465,91200000.0
2009-11-26 13:53:00,143.465,143.485,143.46,143.485,130900000.0
2009-11-26 13:54:00,143.48,143.495,143.475,143.495,170700000.0
2009-11-26 13:55:00,143.495,143.515,143.48,143.51,91700000.0
2009-11-26 13:56:00,143.51,143.545,143.51,143.535,188700000.0
2009-11-26 13:57:00,143.535,143.615,143.535,143.605,172700000.0
2009-11-26 13:58:00,143.6,143.605,143.545,143.545,140400000.0
2009-11-26 13:59:00,143.555,143.58,143.515,143.58,115000000.0
2009-11-26 14:00:00,143.585,143.61,143.585,143.605,129000000.0
2009-11-26 14:01:00,143.605,143.605,143.565,143.575,77700000.0
2009-11-26 14:02:00,143.565,143.57,143.565,143.565,55600000.0
2009-11-26 14:03:00,143.565,143.59,143.545,143.575,105000000.0
2009-11-26 14:04:00,143.575,143.585,143.55,143.575,87900000.0
2009-11-26 14:05:00,143.565,143.59,143.565,143.565,81600000.0
2009-11-26 14:06:00,143.565,143.58,143.56,143.565,84900000.0
2009-11-26 14:07:00,143.565,143.575,143.55,143.575,59100000.0
2009-11-26 14:08:00,143.575,143.605,143.56,143.595,105200000.0
2009-11-26 14:09:00,143.595,143.605,143.535,143.575,162800000.0
2009-11-26 14:10:00,143.575,143.585,143.535,143.555,197400000.0
2009-11-26 14:11:00,143.545,143.585,143.525,143.565,164700000.0
2009-11-26 14:12:00,143.555,143.58,143.535,143.545,175600000.0
2009-11-26 14:13:00,143.545,143.575,143.535,143.555,175700000.0
2009-11-26 14:14:00,143.555,143.565,143.49,143.515,242200000.0
2009-11-26 14:15:00,143.515,143.53,143.495,143.51,184700000.0
2009-11-26 14:16:00,143.51,143.555,143.505,143.52,189900000.0
2009-11-26 14:17:00,143.525,143.565,143.525,143.565,166800000.0
2009-11-26 14:18:00,143.565,143.575,143.525,143.525,122800000.0
2009-11-26 14:19:00,143.525,143.545,143.515,143.535,126800000.0
2009-11-26 14:20:00,143.535,143.545,143.525,143.545,101400000.0
2009-11-26 14:21:00,143.545,143.56,143.535,143.55,133800000.0
2009-11-26 14:22:00,143.55,143.565,143.53,143.535,127500000.0
2009-11-26 14:23:00,143.535,143.535,143.525,143.525,60200000.0
2009-11-26 14:24:00,143.525,143.53,143.495,143.495,106800000.0
2009-11-26 14:25:00,143.495,143.495,143.475,143.48,54000000.0
2009-11-26 14:26:00,143.48,143.485,143.455,143.46,167000000.0
2009-11-26 14:27:00,143.465,143.465,143.435,143.435,98600000.0
2009-11-26 14:28:00,143.435,143.485,143.415,143.465,161800000.0
2009-11-26 14:29:00,143.465,143.485,143.455,143.48,176900000.0
2009-11-26 14:30:00,143.48,143.515,143.455,143.46,235000000.0
2009-11-26 14:31:00,143.46,143.46,143.44,143.45,204199999.0
2009-11-26 14:32:00,143.455,143.485,143.44,143.485,125500000.0
2009-11-26 14:33:00,143.485,143.51,143.47,143.5,135700000.0
2009-11-26 14:34:00,143.5,143.52,143.5,143.505,101500000.0
2009-11-26 14:35:00,143.505,143.525,143.445,143.455,187300000.0
2009-11-26 14:36:00,143.455,143.485,143.445,143.445,191200000.0
2009-11-26 14:37:00,143.445,143.46,143.42,143.425,235600000.0
2009-11-26 14:38:00,143.43,143.43,143.38,143.385,113000000.0
2009-11-26 14:39:00,143.385,143.415,143.385,143.395,127100000.0
2009-11-26 14:40:00,143.39,143.415,143.375,143.39,235200000.0
2009-11-26 14:41:00,143.405,143.405,143.37,143.39,184500000.0
2009-11-26 14:42:00,143.39,143.405,143.32,143.345,209300000.0
2009-11-26 14:43:00,143.345,143.345,143.3,143.335,176700000.0
2009-11-26 14:44:00,143.335,143.35,143.32,143.325,172300000.0
2009-11-26 14:45:00,143.32,143.32,143.28,143.315,233800000.0
2009-11-26 14:46:00,143.31,143.345,143.275,143.345,229800000.0
2009-11-26 14:47:00,143.345,143.355,143.325,143.35,102400000.0
2009-11-26 14:48:00,143.35,143.395,143.35,143.39,182400000.0
2009-11-26 14:49:00,143.39,143.43,143.385,143.425,201600000.0
2009-11-26 14:50:00,143.43,143.46,143.405,143.455,197200000.0
2009-11-26 14:51:00,143.455,143.46,143.425,143.46,221400000.0
2009-11-26 14:52:00,143.46,143.505,143.445,143.5,231000000.0
2009-11-26 14:53:00,143.505,143.51,143.45,143.485,170200000.0
2009-11-26 14:54:00,143.485,143.49,143.435,143.465,128200000.0
2009-11-26 14:55:00,143.465,143.47,143.445,143.445,143100000.0
2009-11-26 14:56:00,143.445,143.485,143.445,143.485,89400000.0
2009-11-26 14:57:00,143.485,143.505,143.435,143.435,171600000.0
2009-11-26 14:58:00,143.435,143.495,143.415,143.465,187800000.0
2009-11-26 14:59:00,143.465,143.48,143.435,143.435,241000000.0
2009-11-26 15:00:00,143.435,143.47,143.435,143.455,187200000.0
2009-11-26 15:01:00,143.455,143.485,143.425,143.45,216200000.0
2009-11-26 15:02:00,143.46,143.47,143.395,143.435,267900000.0
2009-11-26 15:03:00,143.44,143.445,143.39,143.395,133400000.0
2009-11-26 15:04:00,143.395,143.395,143.365,143.375,105100000.0
2009-11-26 15:05:00,143.365,143.395,143.36,143.395,103400000.0
2009-11-26 15:06:00,143.395,143.41,143.39,143.41,164900000.0
2009-11-26 15:07:00,143.41,143.44,143.405,143.44,220300000.0
2009-11-26 15:08:00,143.44,143.47,143.435,143.45,156500000.0
2009-11-26 15:09:00,143.45,143.485,143.45,143.485,64900000.0
2009-11-26 15:10:00,143.485,143.49,143.475,143.485,50800000.0
2009-11-26 15:11:00,143.49,143.5,143.49,143.495,77800000.0
2009-11-26 15:12:00,143.495,143.495,143.455,143.485,116100000.0
2009-11-26 15:13:00,143.495,143.495,143.44,143.47,163300000.0
2009-11-26 15:14:00,143.475,143.485,143.425,143.46,205600000.0
2009-11-26 15:15:00,143.47,143.475,143.355,143.355,224100000.0
2009-11-26 15:16:00,143.355,143.365,143.325,143.335,125900000.0
2009-11-26 15:17:00,143.335,143.345,143.335,143.335,71000000.0
2009-11-26 15:18:00,143.335,143.355,143.335,143.345,105500000.0
2009-11-26 15:19:00,143.345,143.345,143.33,143.345,85300000.0
2009-11-26 15:20:00,143.345,143.385,143.335,143.355,102700000.0
2009-11-26 15:21:00,143.365,143.365,143.305,143.325,153300000.0
2009-11-26 15:22:00,143.32,143.345,143.31,143.345,74200000.0
2009-11-26 15:23:00,143.345,143.355,143.325,143.325,179600000.0
2009-11-26 15:24:00,143.325,143.345,143.295,143.295,287800000.0
2009-11-26 15:25:00,143.305,143.36,143.27,143.34,178600000.0
2009-11-26 15:26:00,143.335,143.35,143.3,143.325,155100000.0
2009-11-26 15:27:00,143.325,143.34,143.325,143.34,95000000.0
2009-11-26 15:28:00,143.33,143.33,143.305,143.315,114200000.0
2009-11-26 15:29:00,143.33,143.335,143.32,143.325,96000000.0
2009-11-26 15:30:00,143.32,143.345,143.305,143.34,127700000.0
2009-11-26 15:31:00,143.345,143.395,143.34,143.375,71100000.0
2009-11-26 15:32:00,143.365,143.365,143.325,143.335,129000000.0
2009-11-26 15:33:00,143.335,143.355,143.335,143.355,103900000.0
2009-11-26 15:34:00,143.355,143.365,143.345,143.355,77100000.0
2009-11-26 15:35:00,143.355,143.355,143.335,143.335,59300000.0
2009-11-26 15:36:00,143.335,143.335,143.325,143.325,85900000.0
2009-11-26 15:37:00,143.325,143.35,143.305,143.31,91000000.0
2009-11-26 15:38:00,143.305,143.335,143.305,143.33,52200000.0
2009-11-26 15:39:00,143.33,143.335,143.325,143.325,53600000.0
2009-11-26 15:40:00,143.315,143.34,143.31,143.31,112400000.0
2009-11-26 15:41:00,143.31,143.37,143.31,143.37,101900000.0
2009-11-26 15:42:00,143.37,143.375,143.37,143.375,18200000.0
2009-11-26 15:43:00,143.375,143.39,143.335,143.335,99300000.0
2009-11-26 15:44:00,143.335,143.36,143.335,143.345,67300000.0
2009-11-26 15:45:00,143.335,143.36,143.33,143.35,171000000.0
2009-11-26 15:46:00,143.355,143.36,143.335,143.345,110600000.0
2009-11-26 15:47:00,143.34,143.395,143.335,143.39,123100000.0
2009-11-26 15:48:00,143.39,143.405,143.375,143.385,101500000.0
2009-11-26 15:49:00,143.385,143.415,143.37,143.415,102500000.0
2009-11-26 15:50:00,143.415,143.46,143.415,143.425,140200000.0
2009-11-26 15:51:00,143.42,143.435,143.39,143.405,164600000.0
2009-11-26 15:52:00,143.41,143.42,143.355,143.38,142100000.0
2009-11-26 15:53:00,143.39,143.41,143.335,143.345,143400000.0
2009-11-26 15:54:00,143.35,143.395,143.34,143.375,190800000.0
2009-11-26 15:55:00,143.375,143.39,143.365,143.38,103400000.0
2009-11-26 15:56:00,143.38,143.395,143.37,143.37,115400000.0
2009-11-26 15:57:00,143.375,143.415,143.375,143.405,135500000.0
2009-11-26 15:58:00,143.395,143.395,143.375,143.375,83600000.0
2009-11-26 15:59:00,143.38,143.38,143.345,143.345,74200000.0
2009-11-26 16:00:00,143.345,143.39,143.345,143.385,108700000.0
2009-11-26 16:01:00,143.385,143.4,143.385,143.385,81600000.0
2009-11-26 16:02:00,143.385,143.4,143.385,143.385,68200000.0
2009-11-26 16:03:00,143.385,143.385,143.355,143.375,106400000.0
2009-11-26 16:04:00,143.37,143.415,143.37,143.41,109000000.0
2009-11-26 16:05:00,143.41,143.455,143.405,143.455,152200000.0
2009-11-26 16:06:00,143.455,143.495,143.455,143.475,139900000.0
2009-11-26 16:07:00,143.48,143.485,143.43,143.445,118000000.0
2009-11-26 16:08:00,143.445,143.445,143.405,143.405,84600000.0
2009-11-26 16:09:00,143.405,143.425,143.375,143.395,150400000.0
2009-11-26 16:10:00,143.395,143.395,143.35,143.36,122100000.0
2009-11-26 16:11:00,143.36,143.375,143.33,143.335,113400000.0
2009-11-26 16:12:00,143.335,143.375,143.33,143.34,80700000.0
2009-11-26 16:13:00,143.335,143.345,143.305,143.325,121900000.0
2009-11-26 16:14:00,143.32,143.32,143.3,143.3,71700000.0
2009-11-26 16:15:00,143.305,143.31,143.27,143.31,113800000.0
2009-11-26 16:16:00,143.305,143.315,143.28,143.305,89400000.0
2009-11-26 16:17:00,143.3,143.32,143.285,143.285,106600000.0
2009-11-26 16:18:00,143.285,143.29,143.26,143.265,106300000.0
2009-11-26 16:19:00,143.26,143.28,143.245,143.275,147100000.0
2009-11-26 16:20:00,143.275,143.275,143.245,143.265,148900000.0
2009-11-26 16:21:00,143.265,143.28,143.265,143.275,64800000.0
2009-11-26 16:22:00,143.28,143.28,143.255,143.255,73200000.0
2009-11-26 16:23:00,143.25,143.29,143.25,143.285,97900000.0
2009-11-26 16:24:00,143.285,143.29,143.265,143.285,119600000.0
2009-11-26 16:25:00,143.275,143.29,143.275,143.285,54800000.0
2009-11-26 16:26:00,143.285,143.29,143.28,143.285,34000000.0
2009-11-26 16:27:00,143.285,143.295,143.285,143.285,40400000.0
2009-11-26 16:28:00,143.29,143.33,143.29,143.315,120300000.0
2009-11-26 16:29:00,143.305,143.325,143.295,143.3,79800000.0
2009-11-26 16:30:00,143.295,143.355,143.29,143.335,118500000.0
2009-11-26 16:31:00,143.335,143.355,143.325,143.345,126200000.0
2009-11-26 16:32:00,143.35,143.38,143.345,143.355,49800000.0
2009-11-26 16:33:00,143.355,143.355,143.325,143.325,57400000.0
2009-11-26 16:34:00,143.32,143.355,143.3,143.325,125800000.0
2009-11-26 16:35:00,143.325,143.345,143.315,143.34,149100000.0
2009-11-26 16:36:00,143.345,143.375,143.34,143.36,92400000.0
2009-11-26 16:37:00,143.36,143.4,143.34,143.395,136300000.0
2009-11-26 16:38:00,143.395,143.425,143.365,143.385,146400000.0
2009-11-26 16:39:00,143.385,143.395,143.355,143.375,125700000.0
2009-11-26 16:40:00,143.375,143.395,143.335,143.34,144200000.0
2009-11-26 16:41:00,143.335,143.35,143.3,143.31,157300000.0
2009-11-26 16:42:00,143.305,143.34,143.305,143.34,124000000.0
2009-11-26 16:43:00,143.34,143.365,143.295,143.295,118400000.0
2009-11-26 16:44:00,143.295,143.315,143.28,143.305,79200000.0
2009-11-26 16:45:00,143.305,143.31,143.235,143.255,231500000.0
2009-11-26 16:46:00,143.255,143.275,143.235,143.25,142000000.0
2009-11-26 16:47:00,143.255,143.275,143.245,143.25,121100000.0
2009-11-26 16:48:00,143.235,143.235,143.16,143.185,169100000.0
2009-11-26 16:49:00,143.185,143.215,143.16,143.195,104600000.0
2009-11-26 16:50:00,143.195,143.23,143.195,143.21,134100000.0
2009-11-26 16:51:00,143.205,143.25,143.185,143.235,112800000.0
2009-11-26 16:52:00,143.225,143.225,143.185,143.205,97100000.0
2009-11-26 16:53:00,143.195,143.22,143.185,143.22,140200000.0
2009-11-26 16:54:00,143.22,143.22,143.16,143.175,153400000.0
2009-11-26 16:55:00,143.175,143.18,143.105,143.125,231200000.0
2009-11-26 16:56:00,143.13,143.13,142.995,143.0,241100000.0
2009-11-26 16:57:00,142.995,143.01,142.96,142.96,183700000.0
2009-11-26 16:58:00,142.955,142.975,142.925,142.925,163800000.0
2009-11-26 16:59:00,142.93,142.96,142.89,142.925,192400000.0
2009-11-26 17:00:00,142.925,142.985,142.89,142.975,151800000.0
2009-11-26 17:01:00,142.97,143.065,142.97,143.04,146900000.0
2009-11-26 17:02:00,143.03,143.055,143.02,143.03,143800000.0
2009-11-26 17:03:00,143.025,143.12,143.015,143.06,145700000.0
2009-11-26 17:04:00,143.055,143.12,143.05,143.115,146900000.0
2009-11-26 17:05:00,143.11,143.125,143.085,143.095,144100000.0
2009-11-26 17:06:00,143.095,143.115,143.09,143.115,103800000.0
2009-11-26 17:07:00,143.115,143.125,143.1,143.105,128400000.0
2009-11-26 17:08:00,143.105,143.12,143.08,143.08,102500000.0
2009-11-26 17:09:00,143.08,143.085,143.06,143.07,101800000.0
2009-11-26 17:10:00,143.065,143.065,143.04,143.055,111700000.0
2009-11-26 17:11:00,143.045,143.045,142.98,143.0,133200000.0
2009-11-26 17:12:00,143.0,143.005,142.96,142.98,127100000.0
2009-11-26 17:13:00,142.97,142.995,142.915,142.92,128100000.0
2009-11-26 17:14:00,142.92,142.955,142.92,142.955,92200000.0
2009-11-26 17:15:00,142.955,142.965,142.9,142.9,133500000.0
2009-11-26 17:16:00,142.895,142.915,142.87,142.915,139800000.0
2009-11-26 17:17:00,142.915,142.965,142.915,142.955,134000000.0
2009-11-26 17:18:00,142.955,142.995,142.93,142.965,166200000.0
2009-11-26 17:19:00,142.97,142.985,142.94,142.965,164800000.0
2009-11-26 17:20:00,142.955,142.965,142.815,142.85,139300000.0
2009-11-26 17:21:00,142.85,142.87,142.81,142.815,128400000.0
2009-11-26 17:22:00,142.815,142.83,142.76,142.775,90500000.0
2009-11-26 17:23:00,142.77,142.79,142.75,142.75,131800000.0
2009-11-26 17:24:00,142.75,142.755,142.725,142.735,100800000.0
2009-11-26 17:25:00,142.735,142.735,142.65,142.665,133200000.0
2009-11-26 17:26:00,142.665,142.69,142.665,142.665,149200000.0
2009-11-26 17:27:00,142.665,142.68,142.66,142.67,130900000.0
2009-11-26 17:28:00,142.66,142.705,142.66,142.695,153100000.0
2009-11-26 17:29:00,142.695,142.715,142.675,142.68,116300000.0
2009-11-26 17:30:00,142.68,142.685,142.65,142.67,136300000.0
2009-11-26 17:31:00,142.675,142.7,142.67,142.695,89700000.0
2009-11-26 17:32:00,142.69,142.72,142.69,142.72,104100000.0
2009-11-26 17:33:00,142.72,142.725,142.68,142.695,143700000.0
2009-11-26 17:34:00,142.705,142.72,142.695,142.695,86700000.0
2009-11-26 17:35:00,142.705,142.715,142.695,142.7,66300000.0
2009-11-26 17:36:00,142.7,142.73,142.7,142.72,98000000.0
2009-11-26 17:37:00,142.72,142.745,142.72,142.735,100500000.0
2009-11-26 17:38:00,142.73,142.785,142.73,142.78,98100000.0
2009-11-26 17:39:00,142.785,142.8,142.765,142.785,99900000.0
2009-11-26 17:40:00,142.785,142.805,142.735,142.735,167300000.0
2009-11-26 17:41:00,142.735,142.765,142.73,142.75,105000000.0
2009-11-26 17:42:00,142.75,142.795,142.75,142.75,76900000.0
2009-11-26 17:43:00,142.75,142.805,142.74,142.795,115900000.0
2009-11-26 17:44:00,142.79,142.815,142.77,142.785,142600000.0
2009-11-26 17:45:00,142.77,142.795,142.77,142.78,94800000.0
2009-11-26 17:46:00,142.775,142.78,142.74,142.78,106900000.0
2009-11-26 17:47:00,142.785,142.82,142.755,142.78,121500000.0
2009-11-26 17:48:00,142.78,142.79,142.76,142.77,132900000.0
2009-11-26 17:49:00,142.77,142.81,142.77,142.805,73800000.0
2009-11-26 17:50:00,142.8,142.845,142.795,142.84,116800000.0
2009-11-26 17:51:00,142.835,142.87,142.82,142.87,90500000.0
2009-11-26 17:52:00,142.87,142.88,142.85,142.855,95200000.0
2009-11-26 17:53:00,142.855,142.865,142.775,142.81,115400000.0
2009-11-26 17:54:00,142.81,142.87,142.81,142.845,115500000.0
2009-11-26 17:55:00,142.845,142.865,142.805,142.82,95400000.0
2009-11-26 17:56:00,142.82,142.82,142.74,142.74,171200000.0
2009-11-26 17:57:00,142.745,142.82,142.735,142.82,114200000.0
2009-11-26 17:58:00,142.82,142.82,142.775,142.78,139400000.0
2009-11-26 17:59:00,142.77,142.8,142.705,142.785,185700000.0
2009-11-26 18:00:00,142.8,142.8,142.705,142.735,199600000.0
2009-11-26 18:01:00,142.735,142.78,142.715,142.78,100900000.0
2009-11-26 18:02:00,142.78,142.79,142.71,142.73,128100000.0
2009-11-26 18:03:00,142.73,142.75,142.72,142.735,126500000.0
2009-11-26 18:04:00,142.73,142.74,142.705,142.73,89300000.0
2009-11-26 18:05:00,142.735,142.745,142.72,142.725,110600000.0
2009-11-26 18:06:00,142.725,142.73,142.71,142.725,85200000.0
2009-11-26 18:07:00,142.725,142.725,142.61,142.615,109400000.0
2009-11-26 18:08:00,142.615,142.615,142.56,142.59,109800000.0
2009-11-26 18:09:00,142.59,142.64,142.57,142.63,141900000.0
2009-11-26 18:10:00,142.63,142.68,142.63,142.68,101500000.0
2009-11-26 18:11:00,142.685,142.705,142.665,142.67,82600000.0
2009-11-26 18:12:00,142.68,142.705,142.665,142.69,111000000.0
2009-11-26 18:13:00,142.69,142.735,142.69,142.715,192800000.0
2009-11-26 18:14:00,142.715,142.715,142.645,142.695,105600000.0
2009-11-26 18:15:00,142.695,142.72,142.64,142.655,129300000.0
2009-11-26 18:16:00,142.645,142.675,142.57,142.595,214400000.0
2009-11-26 18:17:00,142.6,142.65,142.59,142.635,191700000.0
2009-11-26 18:18:00,142.635,142.66,142.565,142.575,213600000.0
2009-11-26 18:19:00,142.575,142.65,142.575,142.65,101200000.0
2009-11-26 18:20:00,142.65,142.665,142.615,142.645,179600000.0
2009-11-26 18:21:00,142.645,142.705,142.635,142.675,173400000.0
2009-11-26 18:22:00,142.675,142.72,142.645,142.645,129900000.0
2009-11-26 18:23:00,142.645,142.7,142.63,142.7,100000000.0
2009-11-26 18:24:00,142.705,142.795,142.695,142.725,137000000.0
2009-11-26 18:25:00,142.715,142.805,142.715,142.775,123700000.0
2009-11-26 18:26:00,142.775,142.795,142.755,142.77,129600000.0
2009-11-26 18:27:00,142.775,142.805,142.755,142.775,113600000.0
2009-11-26 18:28:00,142.77,142.79,142.765,142.785,98100000.0
2009-11-26 18:29:00,142.78,142.78,142.75,142.775,85900000.0
2009-11-26 18:30:00,142.775,142.79,142.77,142.785,26500000.0
2009-11-26 18:31:00,142.785,142.795,142.755,142.755,93200000.0
2009-11-26 18:32:00,142.755,142.77,142.74,142.755,60900000.0
2009-11-26 18:33:00,142.745,142.765,142.735,142.755,38300000.0
2009-11-26 18:34:00,142.75,142.785,142.75,142.785,45000000.0
2009-11-26 18:35:00,142.795,142.795,142.74,142.755,102700000.0
2009-11-26 18:36:00,142.76,142.81,142.76,142.78,85800000.0
2009-11-26 18:37:00,142.785,142.815,142.765,142.785,71200000.0
2009-11-26 18:38:00,142.775,142.81,142.765,142.79,53600000.0
2009-11-26 18:39:00,142.79,142.815,142.78,142.8,58600000.0
2009-11-26 18:40:00,142.805,142.825,142.765,142.775,38400000.0
2009-11-26 18:41:00,142.775,142.795,142.775,142.79,29600000.0
2009-11-26 18:42:00,142.795,142.795,142.77,142.78,29500000.0
2009-11-26 18:43:00,142.78,142.795,142.705,142.705,51300000.0
2009-11-26 18:44:00,142.705,142.79,142.695,142.7,91600000.0
2009-11-26 18:45:00,142.705,142.715,142.655,142.68,82600000.0
2009-11-26 18:46:00,142.68,142.77,142.68,142.75,115100000.0
2009-11-26 18:47:00,142.75,142.77,142.695,142.695,75060000.0
2009-11-26 18:48:00,142.695,142.78,142.675,142.75,104260000.0
2009-11-26 18:49:00,142.75,142.755,142.685,142.735,95800000.0
2009-11-26 18:50:00,142.725,142.735,142.66,142.675,48400000.0
2009-11-26 18:51:00,142.675,142.69,142.655,142.675,29000000.0
2009-11-26 18:52:00,142.67,142.675,142.65,142.67,29200000.0
2009-11-26 18:53:00,142.665,142.675,142.615,142.645,100100000.0
2009-11-26 18:54:00,142.65,142.65,142.635,142.65,65800000.0
2009-11-26 18:55:00,142.65,142.68,142.65,142.655,101000000.0
2009-11-26 18:56:00,142.64,142.675,142.595,142.67,155060000.0
2009-11-26 18:57:00,142.67,142.675,142.585,142.595,93800000.0
2009-11-26 18:58:00,142.6,142.655,142.565,142.615,89400000.0
2009-11-26 18:59:00,142.625,142.65,142.61,142.62,90400000.0
2009-11-26 19:00:00,142.62,142.66,142.58,142.62,76800000.0
2009-11-26 19:01:00,142.62,142.67,142.615,142.64,46700000.0
2009-11-26 19:02:00,142.655,142.7,142.655,142.695,43960000.0
2009-11-26 19:03:00,142.695,142.73,142.695,142.705,69360000.0
2009-11-26 19:04:00,142.695,142.795,142.69,142.785,62800000.0
2009-11-26 19:05:00,142.785,142.825,142.78,142.78,72900000.0
2009-11-26 19:06:00,142.785,142.83,142.775,142.825,54000000.0
2009-11-26 19:07:00,142.83,142.865,142.825,142.85,25000000.0
2009-11-26 19:08:00,142.855,142.855,142.825,142.835,21000000.0
2009-11-26 19:09:00,142.84,142.85,142.825,142.84,40300000.0
2009-11-26 19:10:00,142.84,142.865,142.83,142.845,61000000.0
2009-11-26 19:11:00,142.845,142.88,142.845,142.865,48000000.0
2009-11-26 19:12:00,142.865,142.865,142.855,142.86,34000000.0
2009-11-26 19:13:00,142.86,142.87,142.86,142.865,23000000.0
2009-11-26 19:14:00,142.86,142.885,142.86,142.865,42660000.0
2009-11-26 19:15:00,142.87,142.87,142.79,142.82,67200000.0
2009-11-26 19:16:00,142.81,142.81,142.78,142.78,52200000.0
2009-11-26 19:17:00,142.785,142.855,142.78,142.84,33600000.0
2009-11-26 19:18:00,142.84,142.855,142.805,142.82,30200000.0
2009-11-26 19:19:00,142.825,142.85,142.81,142.84,21000000.0
2009-11-26 19:20:00,142.825,142.84,142.805,142.815,36200000.0
2009-11-26 19:21:00,142.82,142.82,142.76,142.795,23000000.0
2009-11-26 19:22:00,142.8,142.805,142.8,142.8,15000000.0
2009-11-26 19:23:00,142.805,142.835,142.75,142.785,45400000.0
2009-11-26 19:24:00,142.78,142.785,142.745,142.77,35300000.0
2009-11-26 19:25:00,142.765,142.77,142.735,142.77,22500000.0
2009-11-26 19:26:00,142.775,142.8,142.77,142.785,32600000.0
2009-11-26 19:27:00,142.785,142.87,142.76,142.825,91600000.0
2009-11-26 19:28:00,142.825,142.86,142.785,142.845,106500000.0
2009-11-26 19:29:00,142.83,142.83,142.72,142.77,96900000.0
2009-11-26 19:30:00,142.77,142.825,142.76,142.815,47000000.0
2009-11-26 19:31:00,142.815,142.845,142.71,142.835,99700000.0
2009-11-26 19:32:00,142.835,142.835,142.775,142.775,60000000.0
2009-11-26 19:33:00,142.77,142.81,142.72,142.74,61000000.0
2009-11-26 19:34:00,142.745,142.765,142.735,142.735,17000000.0
2009-11-26 19:35:00,142.74,142.765,142.715,142.715,50000000.0
2009-11-26 19:36:00,142.72,142.775,142.715,142.725,49000000.0
2009-11-26 19:37:00,142.715,142.79,142.705,142.73,40200000.0
2009-11-26 19:38:00,142.725,142.77,142.68,142.74,45000000.0
2009-11-26 19:39:00,142.71,142.78,142.71,142.725,25000000.0
2009-11-26 19:40:00,142.725,142.73,142.645,142.65,41760000.0
2009-11-26 19:41:00,142.655,142.715,142.645,142.68,41000000.0
2009-11-26 19:42:00,142.685,142.705,142.62,142.655,28000000.0
2009-11-26 19:43:00,142.66,142.69,142.655,142.675,34000000.0
2009-11-26 19:44:00,142.7,142.705,142.615,142.615,35000000.0
2009-11-26 19:45:00,142.62,142.685,142.62,142.68,56000000.0
2009-11-26 19:46:00,142.68,142.685,142.61,142.62,49800000.0
2009-11-26 19:47:00,142.62,142.665,142.615,142.63,43000000.0
2009-11-26 19:48:00,142.625,142.7,142.605,142.63,61200000.0
2009-11-26 19:49:00,142.635,142.715,142.635,142.705,36200000.0
2009-11-26 19:50:00,142.7,142.71,142.7,142.71,10000000.0
2009-11-26 19:51:00,142.71,142.73,142.705,142.705,9000000.0
2009-11-26 19:52:00,142.71,142.745,142.705,142.745,15000000.0
2009-11-26 19:53:00,142.745,142.745,142.655,142.655,39200000.0
2009-11-26 19:54:00,142.66,142.695,142.65,142.675,19000000.0
2009-11-26 19:55:00,142.675,142.735,142.665,142.725,33000000.0
2009-11-26 19:56:00,142.715,142.73,142.655,142.68,35800000.0
2009-11-26 19:57:00,142.68,142.7,142.665,142.685,28400000.0
2009-11-26 19:58:00,142.68,142.735,142.665,142.69,48900000.0
2009-11-26 19:59:00,142.7,142.765,142.7,142.76,52900000.0
2009-11-26 20:00:00,142.76,142.925,142.76,142.8,145500000.0
2009-11-26 20:01:00,142.795,142.895,142.785,142.805,55200000.0
2009-11-26 20:02:00,142.815,142.835,142.765,142.825,82300000.0
2009-11-26 20:03:00,142.83,142.83,142.65,142.71,35100000.0
2009-11-26 20:04:00,142.715,142.775,142.695,142.72,27300000.0
2009-11-26 20:05:00,142.745,142.775,142.67,142.705,27300000.0
2009-11-26 20:06:00,142.71,142.74,142.69,142.71,16000000.0
2009-11-26 20:07:00,142.691,142.691,142.625,142.657,162900000.0
2009-11-26 20:08:00,142.675,142.7,142.63,142.64,13600000.0
2009-11-26 20:09:00,142.655,142.66,142.57,142.6,36300000.0
2009-11-26 20:10:00,142.605,142.65,142.59,142.65,20000000.0
2009-11-26 20:11:00,142.65,142.65,142.595,142.605,17000000.0
2009-11-26 20:12:00,142.625,142.625,142.6,142.6,17000000.0
2009-11-26 20:13:00,142.615,142.62,142.615,142.62,4500000.0
2009-11-26 20:14:00,142.62,142.635,142.6,142.635,18200000.0
2009-11-26 20:15:00,142.605,142.605,142.54,142.59,40800000.0
2009-11-26 20:16:00,142.59,142.59,142.58,142.58,3000000.0
2009-11-26 20:17:00,142.6,142.6,142.595,142.595,2000000.0
2009-11-26 20:18:00,142.595,142.68,142.595,142.675,10000000.0
2009-11-26 20:19:00,142.67,142.67,142.67,142.67,1000000.0
2009-11-26 20:20:00,142.645,142.655,142.605,142.605,10000000.0
2009-11-26 20:21:00,142.605,142.605,142.58,142.585,10000000.0
2009-11-26 20:22:00,142.58,142.63,142.575,142.62,28300000.0
2009-11-26 20:23:00,142.63,142.635,142.58,142.59,38000000.0
2009-11-26 20:24:00,142.59,142.605,142.56,142.56,16000000.0
2009-11-26 20:25:00,142.575,142.61,142.565,142.6,19600000.0
2009-11-26 20:26:00,142.605,142.605,142.575,142.605,30000000.0
2009-11-26 20:27:00,142.595,142.605,142.575,142.605,35000000.0
2009-11-26 20:28:00,142.595,142.605,142.595,142.605,2000000.0
2009-11-26 20:29:00,142.595,142.615,142.595,142.615,4000000.0
2009-11-26 20:30:00,142.61,142.675,142.565,142.605,19900000.0
2009-11-26 20:31:00,142.605,142.605,142.605,142.605,3100000.0
2009-11-26 20:32:00,142.605,142.615,142.605,142.615,5700000.0
2009-11-26 20:33:00,142.615,142.625,142.605,142.625,10000000.0
2009-11-26 20:34:00,142.59,142.625,142.59,142.625,3700000.0
2009-11-26 20:35:00,142.625,142.625,142.61,142.615,10000000.0
2009-11-26 20:36:00,142.615,142.615,142.615,142.615,1600000.0
2009-11-26 20:37:00,142.54,142.593,142.54,142.563,45600000.0
2009-11-26 20:38:00,142.539,142.612,142.539,142.56,130800000.0
2009-11-26 20:39:00,142.625,142.625,142.625,142.625,4800000.0
2009-11-26 20:40:00,142.625,142.625,142.625,142.625,1600000.0
2009-11-26 20:41:00,142.625,142.625,142.615,142.615,5400000.0
2009-11-26 20:42:00,142.569,142.633,142.543,142.543,77400000.0
2009-11-26 20:43:00,142.615,142.615,142.605,142.605,12000000.0
2009-11-26 20:44:00,142.605,142.63,142.595,142.63,16800000.0
2009-11-26 20:45:00,142.625,142.625,142.62,142.62,3000000.0
2009-11-26 20:46:00,142.62,142.625,142.605,142.625,13800000.0
2009-11-26 20:47:00,142.62,142.63,142.62,142.63,2000000.0
2009-11-26 20:48:00,142.63,142.63,142.615,142.63,10800000.0
2009-11-26 20:49:00,142.625,142.625,142.625,142.625,4800000.0
2009-11-26 20:50:00,142.625,142.625,142.625,142.625,1600000.0
2009-11-26 20:51:00,142.625,142.625,142.58,142.595,11000000.0
2009-11-26 20:52:00,142.6,142.6,142.595,142.595,6400000.0
2009-11-26 20:53:00,142.595,142.605,142.595,142.605,7400000.0
2009-11-26 20:54:00,142.572,142.585,142.547,142.583,86400000.0
2009-11-26 20:55:00,142.605,142.62,142.605,142.62,4000000.0
2009-11-26 20:56:00,142.63,142.63,142.63,142.63,1000000.0
2009-11-26 20:57:00,142.62,142.63,142.62,142.63,2000000.0
2009-11-26 20:58:00,142.63,142.63,142.63,142.63,2000000.0
2009-11-26 20:59:00,142.615,142.625,142.615,142.625,9000000.0
2009-11-26 21:00:00,142.625,142.64,142.625,142.64,4000000.0
2009-11-26 21:01:00,142.64,142.68,142.64,142.67,6000000.0
2009-11-26 21:02:00,142.665,142.67,142.665,142.67,5000000.0
2009-11-26 21:03:00,142.619,142.645,142.615,142.635,56000000.0
2009-11-26 21:04:00,142.665,142.675,142.665,142.675,5200000.0
2009-11-26 21:05:00,142.665,142.67,142.665,142.67,2000000.0
2009-11-26 21:06:00,142.665,142.665,142.665,142.665,2000000.0
2009-11-26 21:07:00,142.655,142.665,142.645,142.645,7000000.0
2009-11-26 21:08:00,142.645,142.655,142.645,142.655,6000000.0
2009-11-26 21:09:00,142.655,142.665,142.635,142.66,20800000.0
2009-11-26 21:10:00,142.66,142.66,142.645,142.645,2000000.0
2009-11-26 21:11:00,142.66,142.67,142.645,142.66,11000000.0
2009-11-26 21:12:00,142.66,142.67,142.66,142.66,4000000.0
2009-11-26 21:13:00,142.66,142.66,142.655,142.655,7800000.0
2009-11-26 21:14:00,142.655,142.67,142.65,142.665,13600000.0
2009-11-26 21:15:00,142.655,142.655,142.645,142.65,12800000.0
2009-11-26 21:16:00,142.655,142.655,142.655,142.655,2000000.0
2009-11-26 21:17:00,142.65,142.665,142.645,142.665,16000000.0
2009-11-26 21:18:00,142.66,142.66,142.655,142.655,3100000.0
2009-11-26 21:19:00,142.655,142.665,142.655,142.665,4000000.0
2009-11-26 21:20:00,142.675,142.675,142.675,142.675,1000000.0
2009-11-26 21:21:00,142.65,142.67,142.645,142.67,20200000.0
2009-11-26 21:22:00,142.655,142.655,142.655,142.655,4000000.0
2009-11-26 21:23:00,142.655,142.695,142.655,142.675,17000000.0
2009-11-26 21:24:00,142.675,142.69,142.67,142.69,10000000.0
2009-11-26 21:25:00,142.68,142.705,142.68,142.705,16000000.0
2009-11-26 21:26:00,142.71,142.71,142.695,142.705,6000000.0
2009-11-26 21:27:00,142.71,142.71,142.71,142.71,1000000.0
2009-11-26 21:28:00,142.675,142.675,142.675,142.675,1000000.0
2009-11-26 21:29:00,142.7,142.7,142.695,142.7,3000000.0
2009-11-26 21:30:00,142.69,142.69,142.69,142.69,1000000.0
2009-11-26 21:31:00,142.68,142.69,142.67,142.69,6000000.0
2009-11-26 21:32:00,142.68,142.7,142.68,142.7,3000000.0
2009-11-26 21:33:00,142.7,142.7,142.66,142.66,11000000.0
2009-11-26 21:34:00,142.655,142.655,142.655,142.655,3200000.0
2009-11-26 21:35:00,142.655,142.67,142.655,142.67,2600000.0
2009-11-26 21:36:00,142.655,142.655,142.645,142.645,10400000.0
2009-11-26 21:37:00,142.645,142.645,142.645,142.645,20900000.0
2009-11-26 21:38:00,142.645,142.645,142.645,142.645,3200000.0
2009-11-26 21:39:00,142.655,142.69,142.655,142.665,9600000.0
2009-11-26 21:40:00,142.655,142.655,142.655,142.655,1600000.0
2009-11-26 21:41:00,142.61,142.617,142.6,142.6,29000000.0
2009-11-26 21:42:00,142.665,142.68,142.665,142.68,6600000.0
2009-11-26 21:43:00,142.68,142.715,142.68,142.715,13000000.0
2009-11-26 21:44:00,142.735,142.8,142.735,142.78,11600000.0
2009-11-26 21:45:00,142.755,142.795,142.735,142.78,48900000.0
2009-11-26 21:46:00,142.775,142.785,142.725,142.75,10800000.0
2009-11-26 21:47:00,142.755,142.755,142.715,142.745,9200000.0
2009-11-26 21:48:00,142.76,142.8,142.76,142.8,8000000.0
2009-11-26 21:49:00,142.815,142.83,142.785,142.785,14900000.0
2009-11-26 21:50:00,142.8,142.805,142.745,142.775,13700000.0
2009-11-26 21:51:00,142.795,142.895,142.795,142.875,18100000.0
2009-11-26 21:52:00,142.91,142.91,142.81,142.83,22000000.0
2009-11-26 21:53:00,142.825,142.825,142.805,142.805,15300000.0
2009-11-26 21:54:00,142.79,142.81,142.74,142.785,32700000.0
2009-11-26 21:55:00,142.775,142.785,142.74,142.74,20100000.0
2009-11-26 21:56:00,142.755,142.755,142.75,142.755,4600000.0
2009-11-26 21:57:00,142.755,142.755,142.735,142.735,8400000.0
2009-11-26 21:58:00,142.75,142.755,142.75,142.755,5600000.0
2009-11-26 21:59:00,142.755,142.755,142.735,142.745,18800000.0
2009-11-26 22:00:00,142.755,142.76,142.75,142.755,13400000.0
2009-11-26 22:01:00,142.76,142.78,142.75,142.775,26400000.0
2009-11-26 22:02:00,142.775,142.84,142.775,142.8,74500000.0
2009-11-26 22:03:00,142.79,142.79,142.775,142.785,17000000.0
2009-11-26 22:04:00,142.785,142.785,142.75,142.75,15800000.0
2009-11-26 22:05:00,142.78,142.855,142.765,142.855,24800000.0
2009-11-26 22:06:00,142.855,142.855,142.84,142.855,6100000.0
2009-11-26 22:07:00,142.855,142.855,142.785,142.81,17500000.0
2009-11-26 22:08:00,142.805,142.805,142.735,142.735,10300000.0
2009-11-26 22:09:00,142.745,142.745,142.71,142.73,16000000.0
2009-11-26 22:10:00,142.725,142.78,142.725,142.78,18400000.0
2009-11-26 22:11:00,142.79,142.815,142.76,142.815,23400000.0
2009-11-26 22:12:00,142.815,142.83,142.765,142.815,22200000.0
2009-11-26 22:13:00,142.82,142.825,142.775,142.8,15100000.0
2009-11-26 22:14:00,142.795,142.81,142.785,142.8,8000000.0
2009-11-26 22:15:00,142.795,142.795,142.765,142.765,14000000.0
2009-11-26 22:16:00,142.77,142.79,142.745,142.79,37700000.0
2009-11-26 22:17:00,142.78,142.795,142.78,142.79,11000000.0
2009-11-26 22:18:00,142.78,142.8,142.775,142.795,9000000.0
2009-11-26 22:19:00,142.81,142.81,142.8,142.805,9000000.0
2009-11-26 22:20:00,142.805,142.805,142.79,142.79,8000000.0
2009-11-26 22:21:00,142.79,142.82,142.79,142.82,17400000.0
2009-11-26 22:22:00,142.805,142.825,142.795,142.825,12700000.0
2009-11-26 22:23:00,142.825,142.86,142.78,142.805,35800000.0
2009-11-26 22:24:00,142.805,142.815,142.765,142.805,21400000.0
2009-11-26 22:25:00,142.815,142.82,142.815,142.82,13000000.0
2009-11-26 22:26:00,142.82,142.825,142.805,142.825,11200000.0
2009-11-26 22:27:00,142.825,142.85,142.815,142.83,15000000.0
2009-11-26 22:28:00,142.83,142.83,142.795,142.805,15200000.0
2009-11-26 22:29:00,142.805,142.825,142.805,142.81,9000000.0
2009-11-26 22:30:00,142.825,142.85,142.825,142.85,4000000.0
2009-11-26 22:31:00,142.825,142.84,142.825,142.84,3300000.0
2009-11-26 22:32:00,142.83,142.84,142.805,142.84,13500000.0
2009-11-26 22:33:00,142.84,142.855,142.84,142.855,4000000.0
2009-11-26 22:34:00,142.87,142.875,142.85,142.875,4000000.0
2009-11-26 22:35:00,142.865,142.875,142.82,142.86,10000000.0
2009-11-26 22:36:00,142.875,142.875,142.875,142.875,3000000.0
2009-11-26 22:37:00,142.87,142.875,142.87,142.875,5000000.0
2009-11-26 22:38:00,142.875,142.91,142.875,142.89,20200000.0
2009-11-26 22:39:00,142.885,142.93,142.885,142.9,7000000.0
2009-11-26 22:40:00,142.91,142.91,142.885,142.89,5000000.0
2009-11-26 22:41:00,142.862,142.868,142.843,142.846,57000000.0
2009-11-26 22:42:00,142.89,142.89,142.89,142.89,4000000.0
2009-11-26 22:43:00,142.88,142.89,142.875,142.89,6000000.0
2009-11-26 22:44:00,142.89,142.89,142.89,142.89,3000000.0
2009-11-26 22:45:00,142.88,142.88,142.88,142.88,1000000.0
2009-11-26 22:46:00,142.9,142.905,142.9,142.905,3000000.0
2009-11-26 22:47:00,142.91,142.91,142.9,142.9,8000000.0
2009-11-26 22:48:00,142.905,142.915,142.9,142.915,18000000.0
2009-11-26 22:49:00,142.9,142.915,142.88,142.905,10000000.0
2009-11-26 22:50:00,142.89,142.91,142.885,142.91,10000000.0
2009-11-26 22:51:00,142.91,142.92,142.88,142.905,21400000.0
2009-11-26 22:52:00,142.93,142.93,142.9,142.9,10400000.0
2009-11-26 22:53:00,142.905,142.905,142.865,142.905,12000000.0
2009-11-26 22:54:00,142.905,142.905,142.86,142.905,13300000.0
2009-11-26 22:55:00,142.905,142.92,142.89,142.905,12000000.0
2009-11-26 22:56:00,142.905,142.94,142.89,142.925,19000000.0
2009-11-26 22:57:00,142.925,142.95,142.915,142.95,10000000.0
2009-11-26 22:58:00,142.95,142.965,142.925,142.955,14000000.0
2009-11-26 22:59:00,142.955,143.025,142.895,142.99,32300000.0
2009-11-26 23:00:00,142.99,143.025,142.91,142.92,23600000.0
2009-11-26 23:01:00,142.935,142.96,142.935,142.945,14000000.0
2009-11-26 23:02:00,142.93,142.945,142.93,142.945,5000000.0
2009-11-26 23:03:00,142.95,142.96,142.89,142.95,49000000.0
2009-11-26 23:04:00,142.94,143.02,142.94,142.955,54300000.0
2009-11-26 23:05:00,142.955,142.955,142.94,142.955,4000000.0
2009-11-26 23:06:00,142.94,142.95,142.935,142.94,22000000.0
2009-11-26 23:07:00,142.94,142.96,142.935,142.95,23000000.0
2009-11-26 23:08:00,142.955,142.955,142.95,142.95,6000000.0
2009-11-26 23:09:00,142.955,142.955,142.955,142.955,7000000.0
2009-11-26 23:10:00,142.955,142.955,142.935,142.945,10000000.0
2009-11-26 23:11:00,142.955,142.955,142.945,142.945,11000000.0
2009-11-26 23:12:00,142.95,142.96,142.935,142.96,17000000.0
2009-11-26 23:13:00,142.96,142.96,142.945,142.96,20500000.0
2009-11-26 23:14:00,142.955,142.955,142.93,142.935,9500000.0
2009-11-26 23:15:00,142.935,142.935,142.845,142.875,46100000.0
2009-11-26 23:16:00,142.865,142.9,142.865,142.9,9300000.0
2009-11-26 23:17:00,142.9,142.91,142.885,142.885,3000000.0
2009-11-26 23:18:00,142.895,142.895,142.855,142.855,18500000.0
2009-11-26 23:19:00,142.84,142.84,142.625,142.76,43200000.0
2009-11-26 23:20:00,142.75,142.8,142.68,142.79,10100000.0
2009-11-26 23:21:00,142.795,142.795,142.795,142.795,1000000.0
2009-11-26 23:22:00,142.79,142.81,142.785,142.8,10800000.0
2009-11-26 23:23:00,142.76,142.82,142.76,142.82,10000000.0
2009-11-26 23:24:00,142.805,142.82,142.805,142.815,4000000.0
2009-11-26 23:25:00,142.805,142.805,142.79,142.79,4400000.0
2009-11-26 23:26:00,142.765,142.82,142.76,142.815,19600000.0
2009-11-26 23:27:00,142.82,142.825,142.815,142.825,4000000.0
2009-11-26 23:28:00,142.8,142.855,142.795,142.82,17800000.0
2009-11-26 23:29:00,142.795,142.8,142.795,142.8,4800000.0
2009-11-26 23:30:00,142.79,142.83,142.79,142.825,13000000.0
2009-11-26 23:31:00,142.825,142.865,142.77,142.865,18000000.0
2009-11-26 23:32:00,142.86,142.86,142.825,142.835,17000000.0
2009-11-26 23:33:00,142.84,142.855,142.795,142.795,19000000.0
2009-11-26 23:34:00,142.805,142.805,142.66,142.74,41200000.0
2009-11-26 23:35:00,142.74,142.89,142.74,142.835,24200000.0
2009-11-26 23:36:00,142.815,142.87,142.745,142.755,44400000.0
2009-11-26 23:37:00,142.78,142.89,142.745,142.89,26000000.0
2009-11-26 23:38:00,142.89,142.915,142.89,142.895,16000000.0
2009-11-26 23:39:00,142.905,142.935,142.895,142.895,11000000.0
2009-11-26 23:40:00,142.905,142.905,142.875,142.88,16000000.0
2009-11-26 23:41:00,142.895,142.895,142.895,142.895,9000000.0
2009-11-26 23:42:00,142.895,142.9,142.895,142.9,13000000.0
2009-11-26 23:43:00,142.855,142.92,142.855,142.92,9200000.0
2009-11-26 23:44:00,142.86,142.945,142.845,142.935,59500000.0
2009-11-26 23:45:00,142.945,142.945,142.915,142.915,7100000.0
2009-11-26 23:46:00,142.875,142.92,142.875,142.91,15000000.0
2009-11-26 23:47:00,142.9,143.04,142.9,142.975,53000000.0
2009-11-26 23:48:00,142.97,142.995,142.93,142.965,21000000.0
2009-11-26 23:49:00,142.97,143.025,142.925,142.98,49000000.0
2009-11-26 23:50:00,142.98,142.985,142.94,142.985,11000000.0
2009-11-26 23:51:00,142.985,142.985,142.895,142.945,20200000.0
2009-11-26 23:52:00,142.9,142.915,142.9,142.91,11200000.0
2009-11-26 23:53:00,142.91,143.045,142.905,142.975,47200000.0
2009-11-26 23:54:00,142.975,143.01,142.975,142.995,11000000.0
2009-11-26 23:55:00,142.995,142.995,142.955,142.965,26000000.0
2009-11-26 23:56:00,142.965,142.98,142.92,142.955,26400000.0
2009-11-26 23:57:00,142.97,142.975,142.895,142.96,34800000.0
2009-11-26 23:58:00,142.965,143.02,142.965,142.975,37000000.0
2009-11-26 23:59:00,142.995,143.08,142.99,143.08,38700000.0
2009-11-27 00:00:00,143.075,143.125,142.94,142.95,48400000.0
2009-11-27 00:01:00,142.91,142.945,142.875,142.945,8000000.0
2009-11-27 00:02:00,142.945,142.99,142.935,142.95,15000000.0
2009-11-27 00:03:00,142.945,142.945,142.935,142.935,19000000.0
2009-11-27 00:04:00,142.94,142.95,142.83,142.84,42000000.0
2009-11-27 00:05:00,142.9,142.91,142.785,142.785,8000000.0
2009-11-27 00:06:00,142.83,142.83,142.715,142.76,33400000.0
2009-11-27 00:07:00,142.77,142.84,142.725,142.735,23000000.0
2009-11-27 00:08:00,142.78,142.78,142.745,142.76,6000000.0
2009-11-27 00:09:00,142.775,142.775,142.715,142.765,7000000.0
2009-11-27 00:10:00,142.78,142.78,142.76,142.78,3000000.0
2009-11-27 00:11:00,142.735,142.785,142.735,142.785,10000000.0
2009-11-27 00:12:00,142.775,142.78,142.77,142.77,3000000.0
2009-11-27 00:13:00,142.765,142.8,142.765,142.8,6000000.0
2009-11-27 00:14:00,142.76,142.78,142.755,142.78,4000000.0
2009-11-27 00:15:00,142.775,142.805,142.775,142.805,2000000.0
2009-11-27 00:16:00,142.795,142.83,142.795,142.83,4000000.0
2009-11-27 00:17:00,142.8,142.835,142.8,142.8,6000000.0
2009-11-27 00:18:00,142.855,142.855,142.795,142.83,20000000.0
2009-11-27 00:19:00,142.835,142.86,142.82,142.82,8000000.0
2009-11-27 00:20:00,142.835,142.905,142.83,142.885,29000000.0
2009-11-27 00:21:00,142.885,142.885,142.845,142.86,16000000.0
2009-11-27 00:22:00,142.86,142.87,142.825,142.835,12000000.0
2009-11-27 00:23:00,142.835,142.86,142.8,142.815,16500000.0
2009-11-27 00:24:00,142.815,142.83,142.78,142.795,28000000.0
2009-11-27 00:25:00,142.795,142.795,142.73,142.78,27000000.0
2009-11-27 00:26:00,142.78,142.795,142.71,142.785,24300000.0
2009-11-27 00:27:00,142.76,142.77,142.705,142.755,42000000.0
2009-11-27 00:28:00,142.77,142.77,142.63,142.695,28600000.0
2009-11-27 00:29:00,142.71,142.73,142.705,142.71,11000000.0
2009-11-27 00:30:00,142.71,142.72,142.65,142.695,33000000.0
2009-11-27 00:31:00,142.71,142.725,142.685,142.685,30000000.0
2009-11-27 00:32:00,142.685,142.69,142.635,142.69,26000000.0
2009-11-27 00:33:00,142.68,142.7,142.635,142.65,20000000.0
2009-11-27 00:34:00,142.665,142.665,142.635,142.635,17500000.0
2009-11-27 00:35:00,142.645,142.66,142.64,142.65,11000000.0
2009-11-27 00:36:00,142.65,142.65,142.605,142.61,28000000.0
2009-11-27 00:37:00,142.585,142.615,142.57,142.59,29700000.0
2009-11-27 00:38:00,142.585,142.6,142.575,142.58,10600000.0
2009-11-27 00:39:00,142.58,142.58,142.55,142.58,28000000.0
2009-11-27 00:40:00,142.595,142.6,142.575,142.595,20000000.0
2009-11-27 00:41:00,142.58,142.58,142.54,142.54,28000000.0
2009-11-27 00:42:00,142.535,142.56,142.485,142.505,46200000.0
2009-11-27 00:43:00,142.49,142.525,142.46,142.515,56200000.0
2009-11-27 00:44:00,142.51,142.51,142.455,142.475,39600000.0
2009-11-27 00:45:00,142.465,142.495,142.465,142.495,14000000.0
2009-11-27 00:46:00,142.495,142.52,142.475,142.5,39000000.0
2009-11-27 00:47:00,142.51,142.565,142.51,142.565,21000000.0
2009-11-27 00:48:00,142.56,142.645,142.52,142.585,30000000.0
2009-11-27 00:49:00,142.585,142.59,142.55,142.55,21000000.0
2009-11-27 00:50:00,142.55,142.57,142.55,142.57,13000000.0
2009-11-27 00:51:00,142.57,142.65,142.515,142.56,42600000.0
2009-11-27 00:52:00,142.56,142.565,142.51,142.54,28900000.0
2009-11-27 00:53:00,142.55,142.565,142.53,142.545,44800000.0
2009-11-27 00:54:00,142.545,142.565,142.49,142.545,40900000.0
2009-11-27 00:55:00,142.555,142.58,142.5,142.57,34000000.0
2009-11-27 00:56:00,142.565,142.59,142.565,142.58,27000000.0
2009-11-27 00:57:00,142.58,142.58,142.555,142.58,7000000.0
2009-11-27 00:58:00,142.58,142.59,142.58,142.58,5000000.0
2009-11-27 00:59:00,142.59,142.59,142.565,142.565,36000000.0
2009-11-27 01:00:00,142.575,142.59,142.55,142.57,29000000.0
2009-11-27 01:01:00,142.575,142.62,142.565,142.62,34000000.0
2009-11-27 01:02:00,142.595,142.615,142.51,142.51,32300000.0
2009-11-27 01:03:00,142.515,142.53,142.515,142.52,14100000.0
2009-11-27 01:04:00,142.515,142.52,142.47,142.48,58900000.0
2009-11-27 01:05:00,142.485,142.505,142.47,142.49,66400000.0
2009-11-27 01:06:00,142.49,142.495,142.465,142.465,47400000.0
2009-11-27 01:07:00,142.465,142.475,142.445,142.465,57000000.0
2009-11-27 01:08:00,142.46,142.47,142.44,142.445,53000000.0
2009-11-27 01:09:00,142.425,142.46,142.425,142.45,24400000.0
2009-11-27 01:10:00,142.445,142.445,142.215,142.255,150600000.0
2009-11-27 01:11:00,142.24,142.25,142.15,142.15,109700000.0
2009-11-27 01:12:00,142.15,142.15,141.95,141.97,131900000.0
2009-11-27 01:13:00,141.975,141.98,141.84,141.84,109900000.0
2009-11-27 01:14:00,141.85,141.865,141.805,141.82,87700000.0
2009-11-27 01:15:00,141.835,141.835,141.64,141.65,156500000.0
2009-11-27 01:16:00,141.65,141.655,141.38,141.44,166900000.0
2009-11-27 01:17:00,141.44,141.45,141.295,141.375,180200000.0
2009-11-27 01:18:00,141.365,141.515,141.34,141.425,156600000.0
2009-11-27 01:19:00,141.39,141.58,141.35,141.54,93500000.0
2009-11-27 01:20:00,141.545,141.56,141.465,141.505,118900000.0
2009-11-27 01:21:00,141.505,141.685,141.505,141.545,120800000.0
2009-11-27 01:22:00,141.55,141.55,141.485,141.515,122600000.0
2009-11-27 01:23:00,141.51,141.545,141.475,141.475,96000000.0
2009-11-27 01:24:00,141.475,141.475,141.385,141.385,78000000.0
2009-11-27 01:25:00,141.385,141.395,140.92,140.92,173600000.0
2009-11-27 01:26:00,140.92,140.92,140.795,140.795,139200000.0
2009-11-27 01:27:00,140.8,140.805,140.53,140.705,175200000.0
2009-11-27 01:28:00,140.71,140.875,140.665,140.805,157900000.0
2009-11-27 01:29:00,140.805,141.21,140.805,141.03,176900000.0
2009-11-27 01:30:00,141.035,141.06,140.815,140.815,123200000.0
2009-11-27 01:31:00,140.825,140.825,140.67,140.74,112100000.0
2009-11-27 01:32:00,140.74,140.82,140.705,140.71,73000000.0
2009-11-27 01:33:00,140.73,140.78,140.615,140.63,126900000.0
2009-11-27 01:34:00,140.625,140.625,140.48,140.51,146800000.0
2009-11-27 01:35:00,140.51,140.65,140.485,140.56,124400000.0
2009-11-27 01:36:00,140.56,140.625,140.5,140.585,113900000.0
2009-11-27 01:37:00,140.585,140.585,140.475,140.48,165100000.0
2009-11-27 01:38:00,140.48,140.54,140.47,140.53,124800000.0
2009-11-27 01:39:00,140.53,140.535,140.46,140.5,97500000.0
2009-11-27 01:40:00,140.535,140.535,140.405,140.42,122500000.0
2009-11-27 01:41:00,140.415,140.42,140.05,140.06,208900000.0
2009-11-27 01:42:00,140.045,140.045,139.91,139.91,213800000.0
2009-11-27 01:43:00,139.91,139.91,139.255,139.475,258000000.0
2009-11-27 01:44:00,139.465,139.72,139.45,139.61,233600000.0
2009-11-27 01:45:00,139.6,139.985,139.575,139.985,227500000.0
2009-11-27 01:46:00,139.985,139.985,139.57,139.595,207000000.0
2009-11-27 01:47:00,139.595,139.985,139.545,139.895,172400000.0
2009-11-27 01:48:00,139.91,139.945,139.49,139.695,164700000.0
2009-11-27 01:49:00,139.69,139.735,139.605,139.705,160100000.0
2009-11-27 01:50:00,139.7,139.785,139.645,139.69,171200000.0
2009-11-27 01:51:00,139.68,139.685,139.425,139.455,128700000.0
2009-11-27 01:52:00,139.44,139.55,139.435,139.53,205700000.0
2009-11-27 01:53:00,139.55,139.85,139.55,139.735,198000000.0
2009-11-27 01:54:00,139.73,139.8,139.615,139.79,200900000.0
2009-11-27 01:55:00,139.805,139.885,139.735,139.875,152800000.0
2009-11-27 01:56:00,139.875,139.88,139.735,139.84,194400000.0
2009-11-27 01:57:00,139.84,139.86,139.72,139.84,190200000.0
2009-11-27 01:58:00,139.845,139.965,139.79,139.845,161600000.0
2009-11-27 01:59:00,139.845,139.935,139.81,139.9,146900000.0
2009-11-27 02:00:00,139.9,139.995,139.85,139.895,156800000.0
2009-11-27 02:01:00,139.92,140.145,139.92,140.13,132000000.0
2009-11-27 02:02:00,140.145,140.355,140.145,140.355,163600000.0
2009-11-27 02:03:00,140.355,140.65,140.345,140.64,198800000.0
2009-11-27 02:04:00,140.64,141.12,140.64,141.12,189400000.0
2009-11-27 02:05:00,141.115,141.115,140.985,141.06,169900000.0
2009-11-27 02:06:00,141.035,141.065,140.85,140.87,159000000.0
2009-11-27 02:07:00,140.87,140.87,140.315,140.315,188000000.0
2009-11-27 02:08:00,140.33,140.445,140.155,140.445,245400000.0
2009-11-27 02:09:00,140.445,140.655,140.435,140.655,205200000.0
2009-11-27 02:10:00,140.645,140.86,140.645,140.86,193800000.0
2009-11-27 02:11:00,140.865,140.93,140.815,140.825,114200000.0
2009-11-27 02:12:00,140.85,140.85,140.73,140.795,99800000.0
2009-11-27 02:13:00,140.79,140.9,140.745,140.775,143200000.0
2009-11-27 02:14:00,140.775,140.955,140.775,140.885,142200000.0
2009-11-27 02:15:00,140.89,140.97,140.885,140.95,75800000.0
2009-11-27 02:16:00,140.945,141.085,140.83,141.05,191000000.0
2009-11-27 02:17:00,141.05,141.27,140.915,141.24,189000000.0
2009-11-27 02:18:00,141.23,141.32,141.145,141.275,265100000.0
2009-11-27 02:19:00,141.265,141.28,141.1,141.195,158500000.0
2009-11-27 02:20:00,141.195,141.295,141.18,141.195,226600000.0
2009-11-27 02:21:00,141.195,141.195,141.125,141.17,222300000.0
2009-11-27 02:22:00,141.165,141.21,141.095,141.11,139600000.0
2009-11-27 02:23:00,141.11,141.135,140.98,140.985,154200000.0
2009-11-27 02:24:00,140.975,140.995,140.93,140.95,127500000.0
2009-11-27 02:25:00,140.955,140.955,140.85,140.855,178900000.0
2009-11-27 02:26:00,140.855,140.87,140.69,140.83,201900000.0
2009-11-27 02:27:00,140.83,140.83,140.7,140.76,151000000.0
2009-11-27 02:28:00,140.76,140.825,140.74,140.795,115800000.0
2009-11-27 02:29:00,140.805,140.845,140.59,140.635,194200000.0
2009-11-27 02:30:00,140.635,140.645,140.45,140.495,243200000.0
2009-11-27 02:31:00,140.5,140.63,140.435,140.5,232500000.0
2009-11-27 02:32:00,140.51,140.51,140.295,140.48,194600000.0
2009-11-27 02:33:00,140.48,140.665,140.475,140.64,171500000.0
2009-11-27 02:34:00,140.65,140.68,140.62,140.675,129600000.0
2009-11-27 02:35:00,140.695,140.825,140.695,140.815,175700000.0
2009-11-27 02:36:00,140.815,140.845,140.76,140.805,85600000.0
2009-11-27 02:37:00,140.8,140.82,140.485,140.595,151200000.0
2009-11-27 02:38:00,140.62,140.77,140.61,140.715,151300000.0
2009-11-27 02:39:00,140.715,140.8,140.705,140.78,162600000.0
2009-11-27 02:40:00,140.78,141.06,140.78,141.0,186700000.0
2009-11-27 02:41:00,141.0,141.31,141.0,141.265,255400000.0
2009-11-27 02:42:00,141.27,141.285,141.065,141.115,180000000.0
2009-11-27 02:43:00,141.11,141.165,141.04,141.055,224800000.0
2009-11-27 02:44:00,141.02,141.145,140.97,141.12,171600000.0
2009-11-27 02:45:00,141.125,141.215,141.02,141.165,243900000.0
2009-11-27 02:46:00,141.16,141.365,141.14,141.34,184100000.0
2009-11-27 02:47:00,141.31,141.33,141.18,141.265,156500000.0
2009-11-27 02:48:00,141.265,141.37,141.26,141.35,143700000.0
2009-11-27 02:49:00,141.345,141.41,141.27,141.275,156000000.0
2009-11-27 02:50:00,141.27,141.415,141.25,141.335,141000000.0
2009-11-27 02:51:00,141.335,141.415,141.33,141.365,136300000.0
2009-11-27 02:52:00,141.36,141.44,141.34,141.355,117800000.0
2009-11-27 02:53:00,141.35,141.59,141.34,141.57,150100000.0
2009-11-27 02:54:00,141.585,141.84,141.56,141.81,199500000.0
2009-11-27 02:55:00,141.81,141.94,141.78,141.85,187600000.0
2009-11-27 02:56:00,141.845,141.875,141.705,141.705,166800000.0
2009-11-27 02:57:00,141.705,141.705,141.54,141.6,281600000.0
2009-11-27 02:58:00,141.6,141.615,141.56,141.575,219900000.0
2009-11-27 02:59:00,141.58,141.68,141.58,141.65,204700000.0
2009-11-27 03:00:00,141.65,141.71,141.575,141.605,276100000.0
2009-11-27 03:01:00,141.61,141.69,141.6,141.64,209500000.0
2009-11-27 03:02:00,141.615,141.685,141.475,141.495,199200000.0
2009-11-27 03:03:00,141.505,141.525,141.415,141.42,176300000.0
2009-11-27 03:04:00,141.42,141.425,141.325,141.36,168100000.0
2009-11-27 03:05:00,141.345,141.49,141.325,141.46,159600000.0
2009-11-27 03:06:00,141.46,141.565,141.46,141.535,146000000.0
2009-11-27 03:07:00,141.55,141.55,141.475,141.515,150200000.0
2009-11-27 03:08:00,141.515,141.535,141.465,141.48,80400000.0
2009-11-27 03:09:00,141.465,141.465,141.34,141.35,142900000.0
2009-11-27 03:10:00,141.35,141.45,141.35,141.43,157400000.0
2009-11-27 03:11:00,141.43,141.44,141.415,141.42,109600000.0
2009-11-27 03:12:00,141.42,141.425,141.3,141.325,171700000.0
2009-11-27 03:13:00,141.33,141.335,141.22,141.23,144500000.0
2009-11-27 03:14:00,141.225,141.305,141.22,141.235,215400000.0
2009-11-27 03:15:00,141.24,141.245,141.2,141.205,153100000.0
2009-11-27 03:16:00,141.205,141.3,141.205,141.27,183600000.0
2009-11-27 03:17:00,141.27,141.28,141.235,141.265,114200000.0
2009-11-27 03:18:00,141.265,141.28,141.22,141.23,85200000.0
2009-11-27 03:19:00,141.23,141.34,141.22,141.34,114400000.0
2009-11-27 03:20:00,141.34,141.385,141.32,141.355,74500000.0
2009-11-27 03:21:00,141.355,141.385,141.295,141.355,129900000.0
2009-11-27 03:22:00,141.355,141.38,141.305,141.315,140000000.0
2009-11-27 03:23:00,141.315,141.315,141.25,141.305,147600000.0
2009-11-27 03:24:00,141.3,141.33,141.255,141.265,132200000.0
2009-11-27 03:25:00,141.26,141.31,141.195,141.23,218900000.0
2009-11-27 03:26:00,141.23,141.25,141.185,141.205,204700000.0
2009-11-27 03:27:00,141.205,141.225,141.175,141.175,164700000.0
2009-11-27 03:28:00,141.175,141.175,141.06,141.1,164500000.0
2009-11-27 03:29:00,141.1,141.165,141.055,141.16,205900000.0
2009-11-27 03:30:00,141.155,141.245,141.145,141.215,158000000.0
2009-11-27 03:31:00,141.23,141.24,141.095,141.13,179200000.0
2009-11-27 03:32:00,141.145,141.175,141.13,141.145,86400000.0
2009-11-27 03:33:00,141.145,141.22,141.135,141.175,118000000.0
2009-11-27 03:34:00,141.18,141.205,141.17,141.205,133100000.0
2009-11-27 03:35:00,141.195,141.29,141.19,141.285,134200000.0
2009-11-27 03:36:00,141.28,141.315,141.25,141.305,140400000.0
2009-11-27 03:37:00,141.305,141.305,141.235,141.235,264300000.0
2009-11-27 03:38:00,141.255,141.28,141.21,141.23,199600000.0
2009-11-27 03:39:00,141.225,141.315,141.215,141.24,263100000.0
2009-11-27 03:40:00,141.235,141.285,141.23,141.285,159500000.0
2009-11-27 03:41:00,141.285,141.305,141.285,141.285,53800000.0
2009-11-27 03:42:00,141.295,141.335,141.295,141.315,96400000.0
2009-11-27 03:43:00,141.315,141.355,141.315,141.355,101800000.0
2009-11-27 03:44:00,141.345,141.46,141.345,141.415,164800000.0
2009-11-27 03:45:00,141.415,141.47,141.405,141.435,86400000.0
2009-11-27 03:46:00,141.425,141.425,141.345,141.355,204300000.0
2009-11-27 03:47:00,141.355,141.365,141.305,141.305,95200000.0
2009-11-27 03:48:00,141.305,141.33,141.3,141.33,58600000.0
2009-11-27 03:49:00,141.325,141.325,141.25,141.25,64000000.0
2009-11-27 03:50:00,141.245,141.275,141.205,141.22,104800000.0
2009-11-27 03:51:00,141.21,141.225,141.195,141.21,65900000.0
2009-11-27 03:52:00,141.21,141.22,141.105,141.215,149400000.0
2009-11-27 03:53:00,141.215,141.215,141.145,141.21,69000000.0
2009-11-27 03:54:00,141.195,141.205,141.175,141.2,88800000.0
2009-11-27 03:55:00,141.205,141.225,141.2,141.215,76100000.0
2009-11-27 03:56:00,141.22,141.24,141.21,141.235,127100000.0
2009-11-27 03:57:00,141.22,141.235,141.205,141.21,101400000.0
2009-11-27 03:58:00,141.21,141.21,141.175,141.185,87100000.0
2009-11-27 03:59:00,141.185,141.255,141.155,141.245,224900000.0
2009-11-27 04:00:00,141.245,141.295,141.225,141.295,141000000.0
2009-11-27 04:01:00,141.29,141.29,141.185,141.185,134900000.0
2009-11-27 04:02:00,141.185,141.19,141.155,141.185,57800000.0
2009-11-27 04:03:00,141.185,141.225,141.175,141.22,83700000.0
2009-11-27 04:04:00,141.21,141.21,141.14,141.14,125200000.0
2009-11-27 04:05:00,141.155,141.155,141.105,141.105,118600000.0
2009-11-27 04:06:00,141.1,141.135,141.025,141.035,165500000.0
2009-11-27 04:07:00,141.035,141.05,141.0,141.05,118100000.0
2009-11-27 04:08:00,141.045,141.05,141.035,141.05,26500000.0
2009-11-27 04:09:00,141.055,141.06,141.015,141.04,82800000.0
2009-11-27 04:10:00,141.035,141.04,141.005,141.005,63100000.0
2009-11-27 04:11:00,141.005,141.035,140.99,140.99,165700000.0
2009-11-27 04:12:00,141.0,141.03,141.0,141.025,80800000.0
2009-11-27 04:13:00,141.02,141.02,140.94,140.95,122800000.0
2009-11-27 04:14:00,140.955,140.96,140.93,140.955,106000000.0
2009-11-27 04:15:00,140.965,141.005,140.95,140.985,146200000.0
2009-11-27 04:16:00,140.98,141.06,140.97,141.0,164600000.0
2009-11-27 04:17:00,141.0,141.035,140.975,140.975,78300000.0
2009-11-27 04:18:00,140.985,140.99,140.94,140.945,88900000.0
2009-11-27 04:19:00,140.96,140.975,140.935,140.935,100000000.0
2009-11-27 04:20:00,140.935,140.945,140.88,140.895,142800000.0
2009-11-27 04:21:00,140.895,140.935,140.88,140.93,58700000.0
2009-11-27 04:22:00,140.925,140.95,140.885,140.92,90400000.0
2009-11-27 04:23:00,140.92,140.93,140.86,140.87,125800000.0
2009-11-27 04:24:00,140.875,140.965,140.84,140.93,144200000.0
2009-11-27 04:25:00,140.935,140.95,140.84,140.865,122800000.0
2009-11-27 04:26:00,140.86,140.91,140.855,140.88,104800000.0
2009-11-27 04:27:00,140.89,140.9,140.875,140.89,54600000.0
2009-11-27 04:28:00,140.9,140.905,140.87,140.88,68300000.0
2009-11-27 04:29:00,140.88,140.88,140.82,140.845,36900000.0
2009-11-27 04:30:00,140.845,140.86,140.815,140.825,71000000.0
2009-11-27 04:31:00,140.83,140.835,140.8,140.81,81200000.0
2009-11-27 04:32:00,140.81,140.83,140.76,140.77,105600000.0
2009-11-27 04:33:00,140.77,140.805,140.77,140.795,118800000.0
2009-11-27 04:34:00,140.795,140.825,140.76,140.76,130600000.0
2009-11-27 04:35:00,140.765,140.77,140.66,140.68,114000000.0
2009-11-27 04:36:00,140.685,140.74,140.68,140.715,92200000.0
2009-11-27 04:37:00,140.705,140.715,140.645,140.665,127800000.0
2009-11-27 04:38:00,140.665,140.705,140.615,140.705,162200000.0
2009-11-27 04:39:00,140.72,140.78,140.69,140.76,200400000.0
2009-11-27 04:40:00,140.765,140.85,140.765,140.84,101400000.0
2009-11-27 04:41:00,140.835,140.86,140.825,140.845,83900000.0
2009-11-27 04:42:00,140.84,140.9,140.8,140.9,135100000.0
2009-11-27 04:43:00,140.91,140.99,140.9,140.945,161400000.0
2009-11-27 04:44:00,140.95,141.0,140.945,141.0,75500000.0
2009-11-27 04:45:00,140.995,141.06,140.995,141.02,157200000.0
2009-11-27 04:46:00,141.04,141.04,141.0,141.005,163800000.0
2009-11-27 04:47:00,141.005,141.04,140.95,140.97,223900000.0
2009-11-27 04:48:00,140.97,140.975,140.92,140.93,70000000.0
2009-11-27 04:49:00,140.93,140.93,140.8,140.87,145500000.0
2009-11-27 04:50:00,140.865,140.985,140.855,140.98,114900000.0
2009-11-27 04:51:00,140.98,141.05,140.965,141.01,127800000.0
2009-11-27 04:52:00,141.005,141.045,140.93,141.035,140600000.0
2009-11-27 04:53:00,141.035,141.045,141.005,141.005,57800000.0
2009-11-27 04:54:00,141.02,141.13,141.02,141.105,165300000.0
2009-11-27 04:55:00,141.1,141.12,141.07,141.075,144600000.0
2009-11-27 04:56:00,141.075,141.08,141.035,141.055,82000000.0
2009-11-27 04:57:00,141.055,141.06,141.035,141.06,108400000.0
2009-11-27 04:58:00,141.055,141.1,141.055,141.06,98200000.0
2009-11-27 04:59:00,141.06,141.06,141.035,141.045,95200000.0
2009-11-27 05:00:00,141.04,141.04,140.915,140.93,168900000.0
2009-11-27 05:01:00,140.935,140.965,140.92,140.955,65100000.0
2009-11-27 05:02:00,140.95,140.985,140.945,140.97,110400000.0
2009-11-27 05:03:00,140.98,140.98,140.925,140.945,155000000.0
2009-11-27 05:04:00,140.94,141.005,140.94,141.005,46800000.0
2009-11-27 05:05:00,141.0,141.005,140.995,141.0,16200000.0
2009-11-27 05:06:00,141.0,141.005,140.985,140.995,32000000.0
2009-11-27 05:07:00,140.995,140.995,140.955,140.98,55500000.0
2009-11-27 05:08:00,140.985,141.035,140.98,140.995,64000000.0
2009-11-27 05:09:00,141.015,141.045,141.015,141.045,85200000.0
2009-11-27 05:10:00,141.045,141.075,141.04,141.055,88200000.0
2009-11-27 05:11:00,141.045,141.09,141.045,141.09,100800000.0
2009-11-27 05:12:00,141.095,141.095,141.085,141.09,28800000.0
2009-11-27 05:13:00,141.085,141.145,141.075,141.14,70400000.0
2009-11-27 05:14:00,141.145,141.205,141.145,141.185,100800000.0
2009-11-27 05:15:00,141.185,141.24,141.125,141.24,154000000.0
2009-11-27 05:16:00,141.235,141.25,141.155,141.155,113000000.0
2009-11-27 05:17:00,141.155,141.165,141.14,141.15,181700000.0
2009-11-27 05:18:00,141.15,141.16,141.13,141.135,268800000.0
2009-11-27 05:19:00,141.145,141.15,141.125,141.145,274600000.0
2009-11-27 05:20:00,141.145,141.17,141.135,141.155,148300000.0
2009-11-27 05:21:00,141.155,141.16,141.115,141.115,131200000.0
2009-11-27 05:22:00,141.12,141.12,141.055,141.06,74600000.0
2009-11-27 05:23:00,141.055,141.12,141.045,141.1,178000000.0
2009-11-27 05:24:00,141.095,141.19,141.085,141.175,184900000.0
2009-11-27 05:25:00,141.175,141.185,141.125,141.125,55200000.0
2009-11-27 05:26:00,141.12,141.12,141.02,141.055,123600000.0
2009-11-27 05:27:00,141.05,141.065,141.035,141.05,45200000.0
2009-11-27 05:28:00,141.05,141.065,141.03,141.035,92000000.0
2009-11-27 05:29:00,141.025,141.06,141.015,141.06,64700000.0
2009-11-27 05:30:00,141.06,141.1,141.055,141.1,124300000.0
2009-11-27 05:31:00,141.1,141.205,141.09,141.205,150600000.0
2009-11-27 05:32:00,141.19,141.205,141.17,141.175,37000000.0
2009-11-27 05:33:00,141.17,141.185,141.165,141.17,49000000.0
2009-11-27 05:34:00,141.185,141.2,141.17,141.18,60000000.0
2009-11-27 05:35:00,141.175,141.18,141.145,141.155,41200000.0
2009-11-27 05:36:00,141.16,141.19,141.12,141.12,106600000.0
2009-11-27 05:37:00,141.12,141.14,141.11,141.115,31200000.0
2009-11-27 05:38:00,141.115,141.115,141.1,141.1,19200000.0
2009-11-27 05:39:00,141.11,141.12,141.095,141.095,27200000.0
2009-11-27 05:40:00,141.095,141.095,141.07,141.08,45200000.0
2009-11-27 05:41:00,141.07,141.09,141.05,141.055,77800000.0
2009-11-27 05:42:00,141.06,141.1,141.055,141.085,60600000.0
2009-11-27 05:43:00,141.085,141.115,141.085,141.105,63800000.0
2009-11-27 05:44:00,141.11,141.11,141.075,141.1,37800000.0
2009-11-27 05:45:00,141.095,141.125,141.09,141.095,78200000.0
2009-11-27 05:46:00,141.095,141.105,141.085,141.1,101400000.0
2009-11-27 05:47:00,141.095,141.095,141.095,141.095,11300000.0
2009-11-27 05:48:00,141.095,141.145,141.09,141.125,67500000.0
2009-11-27 05:49:00,141.135,141.14,141.11,141.115,36200000.0
2009-11-27 05:50:00,141.13,141.135,141.115,141.12,38200000.0
2009-11-27 05:51:00,141.135,141.145,141.05,141.06,96900000.0
2009-11-27 05:52:00,141.065,141.08,141.05,141.065,46400000.0
2009-11-27 05:53:00,141.07,141.07,140.985,140.985,89400000.0
2009-11-27 05:54:00,140.985,141.035,140.985,141.025,132400000.0
2009-11-27 05:55:00,141.035,141.055,141.015,141.055,116400000.0
2009-11-27 05:56:00,141.065,141.085,141.045,141.085,118400000.0
2009-11-27 05:57:00,141.075,141.08,141.065,141.075,32200000.0
2009-11-27 05:58:00,141.065,141.07,141.035,141.045,52800000.0
2009-11-27 05:59:00,141.035,141.055,141.01,141.02,57800000.0
2009-11-27 06:00:00,141.025,141.055,141.015,141.035,67200000.0
2009-11-27 06:01:00,141.035,141.035,140.995,140.995,50400000.0
2009-11-27 06:02:00,140.995,141.025,140.995,141.025,64000000.0
2009-11-27 06:03:00,141.015,141.025,141.015,141.02,12000000.0
2009-11-27 06:04:00,141.04,141.085,141.035,141.075,32000000.0
2009-11-27 06:05:00,141.075,141.095,141.05,141.065,72400000.0
2009-11-27 06:06:00,141.065,141.15,141.065,141.09,129100000.0
2009-11-27 06:07:00,141.095,141.135,141.085,141.085,59700000.0
2009-11-27 06:08:00,141.085,141.12,141.075,141.085,54000000.0
2009-11-27 06:09:00,141.085,141.085,141.02,141.03,166800000.0
2009-11-27 06:10:00,141.02,141.08,141.015,141.04,120900000.0
2009-11-27 06:11:00,141.035,141.115,141.035,141.075,113400000.0
2009-11-27 06:12:00,141.065,141.095,141.045,141.095,95400000.0
2009-11-27 06:13:00,141.095,141.145,141.095,141.145,116400000.0
2009-11-27 06:14:00,141.155,141.155,141.11,141.125,64800000.0
2009-11-27 06:15:00,141.125,141.135,141.105,141.115,60000000.0
2009-11-27 06:16:00,141.115,141.125,141.105,141.105,71400000.0
2009-11-27 06:17:00,141.105,141.135,141.095,141.095,90600000.0
2009-11-27 06:18:00,141.095,141.205,141.095,141.205,77800000.0
2009-11-27 06:19:00,141.21,141.3,141.2,141.285,157000000.0
2009-11-27 06:20:00,141.285,141.295,141.215,141.295,90600000.0
2009-11-27 06:21:00,141.295,141.305,141.255,141.255,140600000.0
2009-11-27 06:22:00,141.265,141.265,141.245,141.26,36000000.0
2009-11-27 06:23:00,141.265,141.305,141.265,141.305,41800000.0
2009-11-27 06:24:00,141.31,141.33,141.3,141.33,69600000.0
2009-11-27 06:25:00,141.33,141.345,141.3,141.3,70600000.0
2009-11-27 06:26:00,141.3,141.365,141.3,141.345,121000000.0
2009-11-27 06:27:00,141.35,141.39,141.335,141.38,66500000.0
2009-11-27 06:28:00,141.375,141.385,141.355,141.375,79000000.0
2009-11-27 06:29:00,141.37,141.37,141.325,141.37,51900000.0
2009-11-27 06:30:00,141.365,141.435,141.34,141.385,124300000.0
2009-11-27 06:31:00,141.385,141.39,141.315,141.33,257600000.0
2009-11-27 06:32:00,141.33,141.33,141.295,141.31,120200000.0
2009-11-27 06:33:00,141.32,141.33,141.275,141.305,149800000.0
2009-11-27 06:34:00,141.295,141.355,141.285,141.345,138800000.0
2009-11-27 06:35:00,141.355,141.52,141.355,141.5,188900000.0
2009-11-27 06:36:00,141.495,141.57,141.495,141.545,158000000.0
2009-11-27 06:37:00,141.54,141.57,141.5,141.545,128000000.0
2009-11-27 06:38:00,141.545,141.56,141.53,141.53,68500000.0
2009-11-27 06:39:00,141.53,141.545,141.52,141.545,67600000.0
2009-11-27 06:40:00,141.54,141.57,141.525,141.56,277200000.0
2009-11-27 06:41:00,141.555,141.6,141.55,141.6,178600000.0
2009-11-27 06:42:00,141.595,141.685,141.59,141.665,128700000.0
2009-11-27 06:43:00,141.67,141.72,141.61,141.705,171400000.0
2009-11-27 06:44:00,141.71,141.74,141.71,141.73,84900000.0
2009-11-27 06:45:00,141.73,141.81,141.725,141.8,124200000.0
2009-11-27 06:46:00,141.795,141.83,141.78,141.83,174400000.0
2009-11-27 06:47:00,141.835,141.865,141.82,141.865,131600000.0
2009-11-27 06:48:00,141.865,141.965,141.85,141.94,178000000.0
2009-11-27 06:49:00,141.94,141.995,141.885,141.9,208800000.0
2009-11-27 06:50:00,141.895,141.9,141.795,141.795,203100000.0
2009-11-27 06:51:00,141.8,141.81,141.755,141.775,148000000.0
2009-11-27 06:52:00,141.775,141.775,141.68,141.68,246600000.0
2009-11-27 06:53:00,141.67,141.675,141.575,141.575,149900000.0
2009-11-27 06:54:00,141.57,141.735,141.57,141.695,243600000.0
2009-11-27 06:55:00,141.69,141.76,141.655,141.67,161200000.0
2009-11-27 06:56:00,141.67,141.71,141.66,141.675,89200000.0
2009-11-27 06:57:00,141.665,141.68,141.625,141.655,219900000.0
2009-11-27 06:58:00,141.655,141.71,141.655,141.67,292000000.0
2009-11-27 06:59:00,141.675,141.685,141.56,141.585,219300000.0
2009-11-27 07:00:00,141.605,141.66,141.595,141.595,150800000.0
2009-11-27 07:01:00,141.595,141.625,141.575,141.6,180400000.0
2009-11-27 07:02:00,141.6,141.65,141.525,141.55,182900000.0
2009-11-27 07:03:00,141.55,141.63,141.535,141.595,116600000.0
2009-11-27 07:04:00,141.59,141.59,141.55,141.565,87300000.0
2009-11-27 07:05:00,141.565,141.59,141.56,141.58,88600000.0
2009-11-27 07:06:00,141.59,141.595,141.57,141.57,57200000.0
2009-11-27 07:07:00,141.575,141.59,141.555,141.585,87000000.0
2009-11-27 07:08:00,141.585,141.585,141.54,141.565,92000000.0
2009-11-27 07:09:00,141.57,141.6,141.565,141.575,104300000.0
2009-11-27 07:10:00,141.59,141.625,141.58,141.605,109000000.0
2009-11-27 07:11:00,141.595,141.595,141.515,141.515,148100000.0
2009-11-27 07:12:00,141.515,141.61,141.515,141.585,117500000.0
2009-11-27 07:13:00,141.585,141.595,141.555,141.585,102600000.0
2009-11-27 07:14:00,141.59,141.79,141.59,141.695,200600000.0
2009-11-27 07:15:00,141.695,141.78,141.695,141.77,153700000.0
2009-11-27 07:16:00,141.765,141.77,141.72,141.745,119700000.0
2009-11-27 07:17:00,141.75,141.755,141.66,141.665,183800000.0
2009-11-27 07:18:00,141.66,141.725,141.625,141.65,170200000.0
2009-11-27 07:19:00,141.66,141.675,141.645,141.655,71000000.0
2009-11-27 07:20:00,141.65,141.71,141.65,141.655,176600000.0
2009-11-27 07:21:00,141.655,141.76,141.63,141.75,137000000.0
2009-11-27 07:22:00,141.75,141.75,141.64,141.685,138300000.0
2009-11-27 07:23:00,141.685,141.705,141.61,141.61,158800000.0
2009-11-27 07:24:00,141.6,141.63,141.545,141.575,231400000.0
2009-11-27 07:25:00,141.57,141.585,141.54,141.585,212100000.0
2009-11-27 07:26:00,141.58,141.595,141.555,141.555,127400000.0
2009-11-27 07:27:00,141.56,141.645,141.56,141.58,182200000.0
2009-11-27 07:28:00,141.585,141.585,141.475,141.475,83400000.0
2009-11-27 07:29:00,141.465,141.48,141.425,141.425,228000000.0
2009-11-27 07:30:00,141.425,141.455,141.42,141.445,111000000.0
2009-11-27 07:31:00,141.435,141.525,141.435,141.525,148500000.0
2009-11-27 07:32:00,141.52,141.52,141.47,141.485,55000000.0
2009-11-27 07:33:00,141.485,141.505,141.465,141.465,87000000.0
2009-11-27 07:34:00,141.48,141.515,141.47,141.515,134200000.0
2009-11-27 07:35:00,141.515,141.55,141.51,141.52,76600000.0
2009-11-27 07:36:00,141.525,141.605,141.515,141.59,222600000.0
2009-11-27 07:37:00,141.6,141.6,141.53,141.53,101300000.0
2009-11-27 07:38:00,141.525,141.59,141.515,141.585,126600000.0
2009-11-27 07:39:00,141.59,141.635,141.585,141.635,175700000.0
2009-11-27 07:40:00,141.645,141.66,141.59,141.615,240700000.0
2009-11-27 07:41:00,141.615,141.7,141.615,141.625,127400000.0
2009-11-27 07:42:00,141.62,141.62,141.57,141.59,250800000.0
2009-11-27 07:43:00,141.595,141.595,141.495,141.505,175400000.0
2009-11-27 07:44:00,141.505,141.55,141.495,141.505,323700000.0
2009-11-27 07:45:00,141.51,141.595,141.51,141.585,214400000.0
2009-11-27 07:46:00,141.575,141.575,141.475,141.505,266600000.0
2009-11-27 07:47:00,141.505,141.53,141.45,141.47,250100000.0
2009-11-27 07:48:00,141.47,141.51,141.43,141.485,176100000.0
2009-11-27 07:49:00,141.485,141.5,141.405,141.405,142300000.0
2009-11-27 07:50:00,141.405,141.455,141.375,141.415,212500000.0
2009-11-27 07:51:00,141.42,141.43,141.29,141.325,188900000.0
2009-11-27 07:52:00,141.325,141.33,141.155,141.21,229900000.0
2009-11-27 07:53:00,141.215,141.29,141.215,141.265,115400000.0
2009-11-27 07:54:00,141.26,141.27,141.16,141.16,123600000.0
2009-11-27 07:55:00,141.16,141.165,141.005,141.115,250000000.0
2009-11-27 07:56:00,141.105,141.105,140.995,141.005,191600000.0
2009-11-27 07:57:00,141.0,141.02,140.825,140.855,229700000.0
2009-11-27 07:58:00,140.855,141.005,140.82,141.0,222100000.0
2009-11-27 07:59:00,140.985,141.05,140.97,141.035,221000000.0
2009-11-27 08:00:00,141.05,141.065,141.0,141.06,229700000.0
2009-11-27 08:01:00,141.065,141.24,141.06,141.235,253100000.0
2009-11-27 08:02:00,141.235,141.41,141.235,141.35,183700000.0
2009-11-27 08:03:00,141.35,141.35,141.26,141.335,144100000.0
2009-11-27 08:04:00,141.34,141.355,141.335,141.335,120600000.0
2009-11-27 08:05:00,141.335,141.335,141.205,141.215,146700000.0
2009-11-27 08:06:00,141.215,141.215,141.13,141.155,61200000.0
2009-11-27 08:07:00,141.155,141.18,141.15,141.17,54600000.0
2009-11-27 08:08:00,141.165,141.2,141.155,141.195,68800000.0
2009-11-27 08:09:00,141.195,141.195,141.145,141.155,79500000.0
2009-11-27 08:10:00,141.15,141.15,141.035,141.07,74300000.0
2009-11-27 08:11:00,141.07,141.135,141.065,141.095,131800000.0
2009-11-27 08:12:00,141.105,141.18,141.105,141.165,114100000.0
2009-11-27 08:13:00,141.165,141.2,141.165,141.195,86800000.0
2009-11-27 08:14:00,141.185,141.265,141.175,141.215,205200000.0
2009-11-27 08:15:00,141.215,141.275,141.185,141.225,204800000.0
2009-11-27 08:16:00,141.225,141.235,141.185,141.195,160200000.0
2009-11-27 08:17:00,141.195,141.23,141.165,141.19,182200000.0
2009-11-27 08:18:00,141.195,141.22,141.185,141.22,133100000.0
2009-11-27 08:19:00,141.22,141.29,141.215,141.275,185400000.0
2009-11-27 08:20:00,141.275,141.345,141.24,141.29,209100000.0
2009-11-27 08:21:00,141.29,141.29,141.23,141.24,77200000.0
2009-11-27 08:22:00,141.24,141.27,141.23,141.255,77600000.0
2009-11-27 08:23:00,141.26,141.26,141.24,141.25,119600000.0
2009-11-27 08:24:00,141.245,141.25,141.23,141.235,83500000.0
2009-11-27 08:25:00,141.24,141.26,141.235,141.235,158400000.0
2009-11-27 08:26:00,141.235,141.235,141.175,141.175,167900000.0
2009-11-27 08:27:00,141.165,141.175,141.155,141.16,137000000.0
2009-11-27 08:28:00,141.165,141.165,141.05,141.08,181700000.0
2009-11-27 08:29:00,141.085,141.09,140.995,141.0,126400000.0
2009-11-27 08:30:00,141.015,141.11,141.005,141.065,139100000.0
2009-11-27 08:31:00,141.065,141.09,141.05,141.085,169900000.0
2009-11-27 08:32:00,141.09,141.14,141.04,141.04,154500000.0
2009-11-27 08:33:00,141.04,141.07,140.985,141.0,182300000.0
2009-11-27 08:34:00,141.01,141.025,140.93,140.94,163000000.0
2009-11-27 08:35:00,140.94,140.945,140.855,140.875,208200000.0
2009-11-27 08:36:00,140.88,140.9,140.795,140.82,166600000.0
2009-11-27 08:37:00,140.8,140.855,140.765,140.775,183600000.0
2009-11-27 08:38:00,140.78,140.875,140.775,140.84,233000000.0
2009-11-27 08:39:00,140.835,140.965,140.83,140.945,190100000.0
2009-11-27 08:40:00,140.94,141.0,140.935,141.0,83500000.0
2009-11-27 08:41:00,141.0,141.045,140.995,141.025,92600000.0
2009-11-27 08:42:00,141.03,141.065,141.025,141.055,114300000.0
2009-11-27 08:43:00,141.055,141.09,140.975,140.985,237500000.0
2009-11-27 08:44:00,140.99,141.09,140.97,141.09,177400000.0
2009-11-27 08:45:00,141.08,141.135,141.015,141.105,212000000.0
2009-11-27 08:46:00,141.095,141.095,141.03,141.045,169700000.0
2009-11-27 08:47:00,141.045,141.045,140.96,141.045,166700000.0
2009-11-27 08:48:00,141.035,141.07,141.035,141.06,107300000.0
2009-11-27 08:49:00,141.07,141.095,141.065,141.09,106500000.0
2009-11-27 08:50:00,141.095,141.125,141.085,141.095,104000000.0
2009-11-27 08:51:00,141.095,141.095,141.04,141.04,124400000.0
2009-11-27 08:52:00,141.045,141.055,141.015,141.015,160900000.0
2009-11-27 08:53:00,141.025,141.14,141.015,141.14,160300000.0
2009-11-27 08:54:00,141.145,141.195,141.135,141.145,143400000.0
2009-11-27 08:55:00,141.145,141.15,141.08,141.09,204000000.0
2009-11-27 08:56:00,141.085,141.085,141.04,141.06,171300000.0
2009-11-27 08:57:00,141.055,141.09,141.04,141.08,191300000.0
2009-11-27 08:58:00,141.08,141.12,141.055,141.075,165400000.0
2009-11-27 08:59:00,141.075,141.085,140.985,140.985,140300000.0
2009-11-27 09:00:00,140.985,140.985,140.685,140.695,176500000.0
2009-11-27 09:01:00,140.695,140.715,140.67,140.705,210000000.0
2009-11-27 09:02:00,140.705,140.705,140.485,140.5,251000000.0
2009-11-27 09:03:00,140.5,140.57,140.445,140.57,184200000.0
2009-11-27 09:04:00,140.57,140.61,140.55,140.57,157200000.0
2009-11-27 09:05:00,140.57,140.57,140.515,140.53,161200000.0
2009-11-27 09:06:00,140.53,140.535,140.5,140.535,198200000.0
2009-11-27 09:07:00,140.54,140.575,140.33,140.39,217800000.0
2009-11-27 09:08:00,140.4,140.62,140.4,140.555,210800000.0
2009-11-27 09:09:00,140.55,140.6,140.495,140.53,232100000.0
2009-11-27 09:10:00,140.54,140.56,140.5,140.5,195100000.0
2009-11-27 09:11:00,140.5,140.515,140.32,140.32,176000000.0
2009-11-27 09:12:00,140.32,140.32,140.195,140.315,259800000.0
2009-11-27 09:13:00,140.315,140.33,140.235,140.29,199200000.0
2009-11-27 09:14:00,140.285,140.36,140.265,140.335,236900000.0
2009-11-27 09:15:00,140.335,140.375,140.29,140.295,201700000.0
2009-11-27 09:16:00,140.295,140.32,140.075,140.085,283600000.0
2009-11-27 09:17:00,140.085,140.135,140.025,140.06,207400000.0
2009-11-27 09:18:00,140.06,140.2,140.06,140.145,165600000.0
2009-11-27 09:19:00,140.135,140.195,140.06,140.185,155700000.0
2009-11-27 09:20:00,140.195,140.235,140.195,140.225,175000000.0
2009-11-27 09:21:00,140.225,140.235,140.095,140.095,233500000.0
2009-11-27 09:22:00,140.1,140.15,140.065,140.125,194700000.0
2009-11-27 09:23:00,140.125,140.215,140.11,140.11,159900000.0
2009-11-27 09:24:00,140.11,140.19,140.065,140.16,130300000.0
2009-11-27 09:25:00,140.16,140.235,140.15,140.215,130400000.0
2009-11-27 09:26:00,140.21,140.44,140.2,140.44,137000000.0
2009-11-27 09:27:00,140.445,140.445,140.375,140.425,131000000.0
2009-11-27 09:28:00,140.415,140.445,140.275,140.3,129300000.0
2009-11-27 09:29:00,140.305,140.365,140.26,140.26,143800000.0
2009-11-27 09:30:00,140.26,140.395,140.26,140.37,115400000.0
2009-11-27 09:31:00,140.365,140.48,140.36,140.475,164300000.0
2009-11-27 09:32:00,140.47,140.505,140.435,140.465,183900000.0
2009-11-27 09:33:00,140.465,140.525,140.465,140.52,192400000.0
2009-11-27 09:34:00,140.52,140.545,140.49,140.54,181500000.0
2009-11-27 09:35:00,140.54,140.54,140.39,140.44,222700000.0
2009-11-27 09:36:00,140.44,140.465,140.39,140.395,188600000.0
2009-11-27 09:37:00,140.41,140.415,140.375,140.38,90800000.0
2009-11-27 09:38:00,140.38,140.395,140.295,140.34,185200000.0
2009-11-27 09:39:00,140.34,140.47,140.34,140.43,163000000.0
2009-11-27 09:40:00,140.415,140.425,140.335,140.335,172100000.0
2009-11-27 09:41:00,140.345,140.345,140.16,140.175,157000000.0
2009-11-27 09:42:00,140.19,140.33,140.165,140.32,114100000.0
2009-11-27 09:43:00,140.32,140.47,140.32,140.35,143800000.0
2009-11-27 09:44:00,140.345,140.365,140.315,140.33,99000000.0
2009-11-27 09:45:00,140.33,140.42,140.32,140.395,181800000.0
2009-11-27 09:46:00,140.395,140.4,140.355,140.37,191400000.0
2009-11-27 09:47:00,140.37,140.385,140.285,140.285,152100000.0
2009-11-27 09:48:00,140.28,140.28,140.045,140.095,218200000.0
2009-11-27 09:49:00,140.095,140.285,140.09,140.285,117700000.0
2009-11-27 09:50:00,140.29,140.355,140.24,140.24,186100000.0
2009-11-27 09:51:00,140.24,140.315,140.215,140.305,170000000.0
2009-11-27 09:52:00,140.3,140.35,140.29,140.33,156500000.0
2009-11-27 09:53:00,140.325,140.36,140.295,140.345,198600000.0
2009-11-27 09:54:00,140.35,140.395,140.295,140.295,186300000.0
2009-11-27 09:55:00,140.295,140.325,140.22,140.325,146600000.0
2009-11-27 09:56:00,140.325,140.475,140.305,140.475,128800000.0
2009-11-27 09:57:00,140.48,140.525,140.48,140.515,152500000.0
2009-11-27 09:58:00,140.515,140.515,140.405,140.485,160000000.0
2009-11-27 09:59:00,140.485,140.505,140.475,140.475,153400000.0
2009-11-27 10:00:00,140.465,140.48,140.375,140.395,238000000.0
2009-11-27 10:01:00,140.395,140.46,140.385,140.435,211500000.0
2009-11-27 10:02:00,140.435,140.47,140.315,140.365,178700000.0
2009-11-27 10:03:00,140.375,140.4,140.295,140.39,116600000.0
2009-11-27 10:04:00,140.39,140.545,140.385,140.54,202800000.0
2009-11-27 10:05:00,140.54,140.685,140.51,140.68,149100000.0
2009-11-27 10:06:00,140.68,140.785,140.68,140.785,167100000.0
2009-11-27 10:07:00,140.79,141.07,140.79,140.985,209200000.0
2009-11-27 10:08:00,140.975,141.005,140.88,140.9,243700000.0
2009-11-27 10:09:00,140.895,140.92,140.76,140.77,263700000.0
2009-11-27 10:10:00,140.77,140.995,140.77,140.97,174000000.0
2009-11-27 10:11:00,140.975,140.975,140.825,140.875,240800000.0
2009-11-27 10:12:00,140.875,140.91,140.84,140.855,210300000.0
2009-11-27 10:13:00,140.865,141.125,140.85,141.125,155400000.0
2009-11-27 10:14:00,141.125,141.15,141.055,141.145,171600000.0
2009-11-27 10:15:00,141.15,141.185,141.115,141.145,183500000.0
2009-11-27 10:16:00,141.135,141.16,141.09,141.1,207800000.0
2009-11-27 10:17:00,141.1,141.105,140.915,140.915,227300000.0
2009-11-27 10:18:00,140.915,141.0,140.905,140.945,229000000.0
2009-11-27 10:19:00,140.945,140.985,140.905,140.915,188600000.0
2009-11-27 10:20:00,140.915,140.915,140.835,140.885,173900000.0
2009-11-27 10:21:00,140.885,140.9,140.82,140.855,189000000.0
2009-11-27 10:22:00,140.865,140.895,140.86,140.875,128600000.0
2009-11-27 10:23:00,140.875,141.035,140.875,140.935,186600000.0
2009-11-27 10:24:00,140.925,140.975,140.885,140.915,233900000.0
2009-11-27 10:25:00,140.9,140.905,140.84,140.85,211300000.0
2009-11-27 10:26:00,140.85,140.905,140.83,140.83,176500000.0
2009-11-27 10:27:00,140.835,140.86,140.8,140.825,156100000.0
2009-11-27 10:28:00,140.82,140.87,140.82,140.83,132900000.0
2009-11-27 10:29:00,140.84,140.86,140.78,140.82,180400000.0
2009-11-27 10:30:00,140.82,140.88,140.775,140.805,200200000.0
2009-11-27 10:31:00,140.8,140.945,140.795,140.945,246200000.0
2009-11-27 10:32:00,140.945,141.005,140.935,140.965,234300000.0
2009-11-27 10:33:00,140.975,141.015,140.955,141.015,176900000.0
2009-11-27 10:34:00,141.015,141.2,141.015,141.18,179400000.0
2009-11-27 10:35:00,141.18,141.26,141.145,141.185,277100000.0
2009-11-27 10:36:00,141.175,141.225,141.175,141.185,201600000.0
2009-11-27 10:37:00,141.19,141.245,141.14,141.185,271200000.0
2009-11-27 10:38:00,141.2,141.25,141.115,141.115,193200000.0
2009-11-27 10:39:00,141.105,141.125,141.09,141.095,190600000.0
2009-11-27 10:40:00,141.095,141.295,141.075,141.285,269600000.0
2009-11-27 10:41:00,141.28,141.32,141.245,141.245,210000000.0
2009-11-27 10:42:00,141.245,141.255,141.21,141.235,178000000.0
2009-11-27 10:43:00,141.24,141.27,141.24,141.245,70900000.0
2009-11-27 10:44:00,141.25,141.285,141.245,141.245,98300000.0
2009-11-27 10:45:00,141.245,141.27,141.215,141.255,258600000.0
2009-11-27 10:46:00,141.26,141.29,141.225,141.255,164400000.0
2009-11-27 10:47:00,141.255,141.265,141.225,141.25,214500000.0
2009-11-27 10:48:00,141.25,141.28,141.22,141.245,213500000.0
2009-11-27 10:49:00,141.245,141.275,141.165,141.165,188700000.0
2009-11-27 10:50:00,141.165,141.21,141.145,141.21,141300000.0
2009-11-27 10:51:00,141.21,141.22,141.155,141.165,174000000.0
2009-11-27 10:52:00,141.165,141.175,141.145,141.15,148600000.0
2009-11-27 10:53:00,141.155,141.16,141.075,141.095,155700000.0
2009-11-27 10:54:00,141.09,141.09,141.015,141.015,194100000.0
2009-11-27 10:55:00,141.025,141.095,140.965,141.085,234900000.0
2009-11-27 10:56:00,141.09,141.11,141.065,141.07,117500000.0
2009-11-27 10:57:00,141.075,141.09,141.05,141.08,148500000.0
2009-11-27 10:58:00,141.075,141.13,141.075,141.11,189700000.0
2009-11-27 10:59:00,141.11,141.17,141.095,141.155,162600000.0
2009-11-27 11:00:00,141.155,141.235,141.15,141.235,176200000.0
2009-11-27 11:01:00,141.23,141.25,141.17,141.17,198100000.0
2009-11-27 11:02:00,141.185,141.265,141.185,141.255,122500000.0
2009-11-27 11:03:00,141.245,141.255,141.17,141.185,144700000.0
2009-11-27 11:04:00,141.185,141.2,141.16,141.2,180900000.0
2009-11-27 11:05:00,141.195,141.225,141.125,141.13,197100000.0
2009-11-27 11:06:00,141.135,141.135,141.07,141.1,208800000.0
2009-11-27 11:07:00,141.095,141.135,141.075,141.105,129300000.0
2009-11-27 11:08:00,141.095,141.095,141.03,141.05,199400000.0
2009-11-27 11:09:00,141.055,141.07,141.04,141.045,231700000.0
2009-11-27 11:10:00,141.045,141.06,141.035,141.055,165000000.0
2009-11-27 11:11:00,141.055,141.09,141.055,141.075,171600000.0
2009-11-27 11:12:00,141.085,141.125,141.065,141.125,200000000.0
2009-11-27 11:13:00,141.125,141.18,141.115,141.175,108200000.0
2009-11-27 11:14:00,141.185,141.305,141.18,141.285,120800000.0
2009-11-27 11:15:00,141.285,141.405,141.28,141.4,177400000.0
2009-11-27 11:16:00,141.385,141.44,141.38,141.415,238500000.0
2009-11-27 11:17:00,141.41,141.425,141.345,141.395,232200000.0
2009-11-27 11:18:00,141.395,141.395,141.34,141.345,178100000.0
2009-11-27 11:19:00,141.345,141.355,141.29,141.3,357000000.0
2009-11-27 11:20:00,141.3,141.33,141.275,141.33,218700000.0
2009-11-27 11:21:00,141.32,141.35,141.315,141.325,198400000.0
2009-11-27 11:22:00,141.325,141.34,141.275,141.295,218600000.0
2009-11-27 11:23:00,141.3,141.325,141.255,141.255,173700000.0
2009-11-27 11:24:00,141.255,141.325,141.255,141.315,157800000.0
2009-11-27 11:25:00,141.32,141.33,141.285,141.315,232600000.0
2009-11-27 11:26:00,141.315,141.325,141.275,141.325,152200000.0
2009-11-27 11:27:00,141.32,141.325,141.215,141.215,171500000.0
2009-11-27 11:28:00,141.215,141.315,141.195,141.245,247600000.0
2009-11-27 11:29:00,141.245,141.28,141.22,141.265,192500000.0
2009-11-27 11:30:00,141.26,141.39,141.235,141.315,220500000.0
2009-11-27 11:31:00,141.32,141.435,141.315,141.435,246400000.0
2009-11-27 11:32:00,141.435,141.51,141.435,141.47,209300000.0
2009-11-27 11:33:00,141.475,141.52,141.415,141.415,198500000.0
2009-11-27 11:34:00,141.42,141.515,141.42,141.51,195900000.0
2009-11-27 11:35:00,141.5,141.53,141.485,141.53,203200000.0
2009-11-27 11:36:00,141.535,141.535,141.45,141.45,183600000.0
2009-11-27 11:37:00,141.455,141.485,141.455,141.485,121200000.0
2009-11-27 11:38:00,141.485,141.555,141.485,141.555,186800000.0
2009-11-27 11:39:00,141.555,141.595,141.515,141.58,214700000.0
2009-11-27 11:40:00,141.575,141.585,141.5,141.5,234200000.0
2009-11-27 11:41:00,141.5,141.505,141.445,141.445,171400000.0
2009-11-27 11:42:00,141.445,141.455,141.375,141.385,148600000.0
2009-11-27 11:43:00,141.385,141.425,141.335,141.36,163900000.0
2009-11-27 11:44:00,141.37,141.46,141.37,141.395,161200000.0
2009-11-27 11:45:00,141.395,141.44,141.385,141.425,224700000.0
2009-11-27 11:46:00,141.425,141.535,141.425,141.525,182800000.0
2009-11-27 11:47:00,141.535,141.535,141.475,141.485,158900000.0
2009-11-27 11:48:00,141.485,141.515,141.455,141.455,105300000.0
2009-11-27 11:49:00,141.455,141.525,141.455,141.46,201600000.0
2009-11-27 11:50:00,141.465,141.465,141.395,141.395,212300000.0
2009-11-27 11:51:00,141.405,141.435,141.355,141.415,195400000.0
2009-11-27 11:52:00,141.405,141.48,141.385,141.455,139500000.0
2009-11-27 11:53:00,141.455,141.595,141.455,141.58,170500000.0
2009-11-27 11:54:00,141.58,141.705,141.555,141.7,259800000.0
2009-11-27 11:55:00,141.69,141.725,141.665,141.715,181600000.0
2009-11-27 11:56:00,141.72,141.765,141.665,141.75,224900000.0
2009-11-27 11:57:00,141.745,141.79,141.7,141.735,252800000.0
2009-11-27 11:58:00,141.735,141.885,141.735,141.855,243100000.0
2009-11-27 11:59:00,141.865,141.905,141.85,141.885,258500000.0
2009-11-27 12:00:00,141.885,141.91,141.815,141.85,275500000.0
2009-11-27 12:01:00,141.845,141.855,141.805,141.815,122500000.0
2009-11-27 12:02:00,141.815,141.89,141.78,141.88,129100000.0
2009-11-27 12:03:00,141.88,141.975,141.88,141.94,185000000.0
2009-11-27 12:04:00,141.92,141.935,141.855,141.865,169000000.0
2009-11-27 12:05:00,141.865,141.91,141.84,141.885,128800000.0
2009-11-27 12:06:00,141.885,141.905,141.83,141.83,118600000.0
2009-11-27 12:07:00,141.83,141.855,141.825,141.835,105800000.0
2009-11-27 12:08:00,141.835,141.845,141.82,141.835,109900000.0
2009-11-27 12:09:00,141.83,141.89,141.82,141.825,182400000.0
2009-11-27 12:10:00,141.825,141.865,141.8,141.805,136300000.0
2009-11-27 12:11:00,141.805,141.91,141.795,141.885,204500000.0
2009-11-27 12:12:00,141.885,141.94,141.885,141.915,200300000.0
2009-11-27 12:13:00,141.91,141.935,141.885,141.91,202000000.0
2009-11-27 12:14:00,141.905,142.005,141.905,141.98,247400000.0
2009-11-27 12:15:00,141.98,142.165,141.975,142.155,175400000.0
2009-11-27 12:16:00,142.17,142.2,142.16,142.195,135100000.0
2009-11-27 12:17:00,142.205,142.285,142.195,142.245,203300000.0
2009-11-27 12:18:00,142.255,142.28,142.225,142.265,254700000.0
2009-11-27 12:19:00,142.265,142.325,142.255,142.31,179300000.0
2009-11-27 12:20:00,142.325,142.455,142.325,142.425,243500000.0
2009-11-27 12:21:00,142.425,142.44,142.405,142.405,226700000.0
2009-11-27 12:22:00,142.405,142.42,142.275,142.275,206800000.0
2009-11-27 12:23:00,142.265,142.305,142.235,142.295,171000000.0
2009-11-27 12:24:00,142.295,142.315,142.215,142.215,207200000.0
2009-11-27 12:25:00,142.215,142.27,142.21,142.26,180300000.0
2009-11-27 12:26:00,142.25,142.27,142.19,142.215,125900000.0
2009-11-27 12:27:00,142.215,142.295,142.21,142.29,115700000.0
2009-11-27 12:28:00,142.29,142.37,142.285,142.37,79300000.0
2009-11-27 12:29:00,142.365,142.39,142.345,142.385,111100000.0
2009-11-27 12:30:00,142.385,142.45,142.385,142.435,92900000.0
2009-11-27 12:31:00,142.435,142.49,142.4,142.49,227700000.0
2009-11-27 12:32:00,142.49,142.57,142.49,142.505,251400000.0
2009-11-27 12:33:00,142.51,142.545,142.49,142.5,138900000.0
2009-11-27 12:34:00,142.515,142.585,142.485,142.545,187100000.0
2009-11-27 12:35:00,142.535,142.635,142.525,142.525,212100000.0
2009-11-27 12:36:00,142.525,142.545,142.455,142.455,162200000.0
2009-11-27 12:37:00,142.455,142.475,142.415,142.415,160900000.0
2009-11-27 12:38:00,142.415,142.42,142.335,142.34,129500000.0
2009-11-27 12:39:00,142.34,142.34,142.29,142.295,150800000.0
2009-11-27 12:40:00,142.29,142.305,142.205,142.205,200600000.0
2009-11-27 12:41:00,142.21,142.24,142.195,142.215,138100000.0
2009-11-27 12:42:00,142.215,142.225,142.175,142.185,146400000.0
2009-11-27 12:43:00,142.19,142.22,142.165,142.17,153000000.0
2009-11-27 12:44:00,142.17,142.2,142.165,142.17,143400000.0
2009-11-27 12:45:00,142.17,142.175,142.055,142.065,179400000.0
2009-11-27 12:46:00,142.05,142.075,142.03,142.04,134900000.0
2009-11-27 12:47:00,142.035,142.065,142.03,142.06,161300000.0
2009-11-27 12:48:00,142.055,142.075,142.015,142.035,83420000.0
2009-11-27 12:49:00,142.035,142.035,141.96,142.0,137300000.0
2009-11-27 12:50:00,142.0,142.005,141.87,141.87,132500000.0
2009-11-27 12:51:00,141.87,141.945,141.87,141.935,115700000.0
2009-11-27 12:52:00,141.935,141.935,141.725,141.775,170900000.0
2009-11-27 12:53:00,141.77,141.79,141.69,141.695,131320000.0
2009-11-27 12:54:00,141.69,141.745,141.685,141.715,150320000.0
2009-11-27 12:55:00,141.715,141.725,141.66,141.7,152800000.0
2009-11-27 12:56:00,141.695,141.705,141.655,141.695,136700000.0
2009-11-27 12:57:00,141.695,141.77,141.69,141.765,124320000.0
2009-11-27 12:58:00,141.77,141.815,141.73,141.745,133300000.0
2009-11-27 12:59:00,141.745,141.76,141.67,141.74,136220000.0
2009-11-27 13:00:00,141.735,141.75,141.72,141.74,184500000.0
2009-11-27 13:01:00,141.74,141.74,141.645,141.655,180900000.0
2009-11-27 13:02:00,141.645,141.655,141.465,141.535,224700000.0
2009-11-27 13:03:00,141.535,141.57,141.47,141.57,236900000.0
2009-11-27 13:04:00,141.57,141.615,141.57,141.59,232000000.0
2009-11-27 13:05:00,141.585,141.59,141.52,141.53,178900000.0
2009-11-27 13:06:00,141.53,141.575,141.525,141.535,224900000.0
2009-11-27 13:07:00,141.535,141.65,141.535,141.645,207300000.0
2009-11-27 13:08:00,141.65,141.745,141.65,141.735,213500000.0
2009-11-27 13:09:00,141.715,141.785,141.715,141.785,108600000.0
2009-11-27 13:10:00,141.79,141.835,141.79,141.825,103000000.0
2009-11-27 13:11:00,141.825,141.865,141.74,141.755,194700000.0
2009-11-27 13:12:00,141.765,141.815,141.75,141.81,232700000.0
2009-11-27 13:13:00,141.815,141.84,141.805,141.835,224600000.0
2009-11-27 13:14:00,141.835,141.855,141.795,141.84,208200000.0
2009-11-27 13:15:00,141.835,141.875,141.825,141.865,156400000.0
2009-11-27 13:16:00,141.865,141.895,141.835,141.84,233000000.0
2009-11-27 13:17:00,141.835,141.955,141.775,141.775,254700000.0
2009-11-27 13:18:00,141.755,141.795,141.645,141.665,247900000.0
2009-11-27 13:19:00,141.675,141.795,141.665,141.795,193100000.0
2009-11-27 13:20:00,141.805,141.845,141.785,141.805,146900000.0
2009-11-27 13:21:00,141.805,141.805,141.765,141.78,150100000.0
2009-11-27 13:22:00,141.775,141.775,141.685,141.705,170600000.0
2009-11-27 13:23:00,141.715,141.73,141.69,141.72,117100000.0
2009-11-27 13:24:00,141.72,141.725,141.675,141.685,102200000.0
2009-11-27 13:25:00,141.69,141.71,141.665,141.685,96800000.0
2009-11-27 13:26:00,141.685,141.705,141.575,141.62,261600000.0
2009-11-27 13:27:00,141.62,141.62,141.565,141.575,262900000.0
2009-11-27 13:28:00,141.575,141.59,141.45,141.465,186100000.0
2009-11-27 13:29:00,141.46,141.605,141.455,141.605,203000000.0
2009-11-27 13:30:00,141.605,141.665,141.605,141.61,183800000.0
2009-11-27 13:31:00,141.615,141.635,141.55,141.585,160100000.0
2009-11-27 13:32:00,141.585,141.605,141.55,141.595,145700000.0
2009-11-27 13:33:00,141.595,141.605,141.555,141.555,166000000.0
2009-11-27 13:34:00,141.555,141.58,141.545,141.58,120800000.0
2009-11-27 13:35:00,141.575,141.6,141.545,141.585,215500000.0
2009-11-27 13:36:00,141.585,141.625,141.555,141.555,241800000.0
2009-11-27 13:37:00,141.555,141.565,141.515,141.54,248400000.0
2009-11-27 13:38:00,141.53,141.545,141.475,141.52,128300000.0
2009-11-27 13:39:00,141.525,141.595,141.525,141.595,172200000.0
2009-11-27 13:40:00,141.595,141.655,141.59,141.625,137300000.0
2009-11-27 13:41:00,141.625,141.66,141.62,141.645,116300000.0
2009-11-27 13:42:00,141.64,141.645,141.575,141.585,127200000.0
2009-11-27 13:43:00,141.585,141.605,141.56,141.595,78400000.0
2009-11-27 13:44:00,141.585,141.595,141.55,141.555,173700000.0
2009-11-27 13:45:00,141.545,141.595,141.525,141.585,175600000.0
2009-11-27 13:46:00,141.585,141.715,141.585,141.71,260200000.0
2009-11-27 13:47:00,141.695,141.695,141.605,141.635,146900000.0
2009-11-27 13:48:00,141.635,141.645,141.615,141.615,131900000.0
2009-11-27 13:49:00,141.615,141.685,141.615,141.675,104000000.0
2009-11-27 13:50:00,141.675,141.69,141.655,141.675,106200000.0
2009-11-27 13:51:00,141.68,141.685,141.635,141.685,130500000.0
2009-11-27 13:52:00,141.68,141.68,141.59,141.595,146400000.0
2009-11-27 13:53:00,141.6,141.6,141.585,141.595,76000000.0
2009-11-27 13:54:00,141.595,141.615,141.57,141.59,139700000.0
2009-11-27 13:55:00,141.59,141.6,141.585,141.585,107000000.0
2009-11-27 13:56:00,141.585,141.615,141.585,141.615,88400000.0
2009-11-27 13:57:00,141.615,141.63,141.595,141.605,93000000.0
2009-11-27 13:58:00,141.605,141.63,141.595,141.63,98200000.0
2009-11-27 13:59:00,141.635,141.645,141.61,141.61,119900000.0
2009-11-27 14:00:00,141.605,141.625,141.57,141.57,237400000.0
2009-11-27 14:01:00,141.575,141.615,141.575,141.605,193500000.0
2009-11-27 14:02:00,141.605,141.655,141.595,141.595,154100000.0
2009-11-27 14:03:00,141.605,141.605,141.565,141.565,104900000.0
2009-11-27 14:04:00,141.56,141.585,141.555,141.565,64000000.0
2009-11-27 14:05:00,141.565,141.565,141.54,141.56,70400000.0
2009-11-27 14:06:00,141.555,141.585,141.555,141.565,71400000.0
2009-11-27 14:07:00,141.575,141.575,141.555,141.555,109600000.0
2009-11-27 14:08:00,141.555,141.565,141.55,141.565,120300000.0
2009-11-27 14:09:00,141.565,141.625,141.535,141.625,193900000.0
2009-11-27 14:10:00,141.62,141.63,141.605,141.605,182500000.0
2009-11-27 14:11:00,141.605,141.625,141.575,141.575,61600000.0
2009-11-27 14:12:00,141.575,141.605,141.565,141.605,60400000.0
2009-11-27 14:13:00,141.605,141.645,141.59,141.595,98100000.0
2009-11-27 14:14:00,141.595,141.615,141.565,141.585,182600000.0
2009-11-27 14:15:00,141.595,141.645,141.595,141.64,175800000.0
2009-11-27 14:16:00,141.655,141.695,141.64,141.685,117200000.0
2009-11-27 14:17:00,141.675,141.705,141.64,141.705,191600000.0
2009-11-27 14:18:00,141.7,141.7,141.685,141.695,58300000.0
2009-11-27 14:19:00,141.695,141.695,141.665,141.665,148400000.0
2009-11-27 14:20:00,141.665,141.72,141.665,141.665,121400000.0
2009-11-27 14:21:00,141.665,141.835,141.665,141.775,220200000.0
2009-11-27 14:22:00,141.775,141.815,141.765,141.815,117200000.0
2009-11-27 14:23:00,141.815,141.82,141.75,141.765,134800000.0
2009-11-27 14:24:00,141.765,141.795,141.745,141.745,181500000.0
2009-11-27 14:25:00,141.745,141.755,141.745,141.75,124200000.0
2009-11-27 14:26:00,141.75,141.75,141.635,141.655,214600000.0
2009-11-27 14:27:00,141.655,141.655,141.63,141.635,112500000.0
2009-11-27 14:28:00,141.595,141.7,141.585,141.635,164000000.0
2009-11-27 14:29:00,141.64,141.66,141.62,141.635,203000000.0
2009-11-27 14:30:00,141.64,141.655,141.615,141.655,176200000.0
2009-11-27 14:31:00,141.655,141.67,141.58,141.595,126700000.0
2009-11-27 14:32:00,141.605,141.645,141.605,141.625,92200000.0
2009-11-27 14:33:00,141.625,141.64,141.515,141.53,200200000.0
2009-11-27 14:34:00,141.53,141.535,141.48,141.525,100900000.0
2009-11-27 14:35:00,141.525,141.54,141.45,141.45,168000000.0
2009-11-27 14:36:00,141.455,141.51,141.45,141.495,131000000.0
2009-11-27 14:37:00,141.495,141.515,141.46,141.515,103300000.0
2009-11-27 14:38:00,141.515,141.55,141.49,141.55,206900000.0
2009-11-27 14:39:00,141.54,141.575,141.54,141.575,77200000.0
2009-11-27 14:40:00,141.58,141.645,141.58,141.605,116600000.0
2009-11-27 14:41:00,141.605,141.685,141.595,141.685,141600000.0
2009-11-27 14:42:00,141.685,141.685,141.615,141.615,139700000.0
2009-11-27 14:43:00,141.615,141.635,141.6,141.6,169900000.0
2009-11-27 14:44:00,141.605,141.655,141.605,141.655,178900000.0
2009-11-27 14:45:00,141.655,141.715,141.655,141.69,187200000.0
2009-11-27 14:46:00,141.69,141.735,141.68,141.73,206500000.0
2009-11-27 14:47:00,141.735,141.79,141.73,141.76,131000000.0
2009-11-27 14:48:00,141.76,141.765,141.73,141.74,66800000.0
2009-11-27 14:49:00,141.74,141.775,141.74,141.755,108800000.0
2009-11-27 14:50:00,141.745,141.765,141.695,141.7,154500000.0
2009-11-27 14:51:00,141.705,141.715,141.69,141.695,189800000.0
2009-11-27 14:52:00,141.7,141.74,141.7,141.72,152400000.0
2009-11-27 14:53:00,141.725,141.765,141.685,141.73,200500000.0
2009-11-27 14:54:00,141.73,141.76,141.725,141.755,130800000.0
2009-11-27 14:55:00,141.765,141.765,141.75,141.765,85000000.0
2009-11-27 14:56:00,141.765,141.77,141.735,141.755,265500000.0
2009-11-27 14:57:00,141.755,141.775,141.74,141.74,165500000.0
2009-11-27 14:58:00,141.74,141.76,141.665,141.68,175600000.0
2009-11-27 14:59:00,141.68,141.715,141.675,141.69,163400000.0
2009-11-27 15:00:00,141.69,141.755,141.68,141.735,252800000.0
2009-11-27 15:01:00,141.735,141.795,141.735,141.79,195300000.0
2009-11-27 15:02:00,141.795,142.01,141.795,142.01,271500000.0
2009-11-27 15:03:00,142.015,142.095,141.99,142.065,328400000.0
2009-11-27 15:04:00,142.065,142.065,141.98,142.045,278800000.0
2009-11-27 15:05:00,142.04,142.045,141.975,141.995,208400000.0
2009-11-27 15:06:00,142.0,142.135,142.0,142.13,101000000.0
2009-11-27 15:07:00,142.12,142.165,142.09,142.14,160790000.0
2009-11-27 15:08:00,142.14,142.14,142.095,142.095,195900000.0
2009-11-27 15:09:00,142.095,142.095,142.025,142.045,107000000.0
2009-11-27 15:10:00,142.045,142.09,142.025,142.085,105500000.0
2009-11-27 15:11:00,142.085,142.115,142.07,142.07,137800000.0
2009-11-27 15:12:00,142.07,142.11,142.065,142.09,134200000.0
2009-11-27 15:13:00,142.09,142.1,142.04,142.1,147700000.0
2009-11-27 15:14:00,142.105,142.175,142.085,142.105,183000000.0
2009-11-27 15:15:00,142.12,142.16,142.075,142.155,176190000.0
2009-11-27 15:16:00,142.155,142.2,142.145,142.185,85700000.0
2009-11-27 15:17:00,142.185,142.225,142.13,142.145,168100000.0
2009-11-27 15:18:00,142.155,142.295,142.155,142.285,156590000.0
2009-11-27 15:19:00,142.285,142.295,142.275,142.29,54700000.0
2009-11-27 15:20:00,142.295,142.345,142.285,142.315,206200000.0
2009-11-27 15:21:00,142.315,142.345,142.295,142.315,133900000.0
2009-11-27 15:22:00,142.315,142.315,142.265,142.265,152600000.0
2009-11-27 15:23:00,142.265,142.265,142.185,142.185,137500000.0
2009-11-27 15:24:00,142.185,142.205,142.185,142.205,77500000.0
2009-11-27 15:25:00,142.205,142.215,142.195,142.195,79900000.0
2009-11-27 15:26:00,142.205,142.205,142.15,142.165,125890000.0
2009-11-27 15:27:00,142.165,142.21,142.155,142.155,143200000.0
2009-11-27 15:28:00,142.155,142.215,142.15,142.185,169970000.0
2009-11-27 15:29:00,142.175,142.21,142.16,142.205,135700000.0
2009-11-27 15:30:00,142.205,142.215,142.1,142.13,175150000.0
2009-11-27 15:31:00,142.125,142.135,142.095,142.095,111400000.0
2009-11-27 15:32:00,142.095,142.095,142.015,142.065,141600000.0
2009-11-27 15:33:00,142.065,142.07,142.005,142.005,131890000.0
2009-11-27 15:34:00,142.005,142.015,141.895,141.93,188790000.0
2009-11-27 15:35:00,141.93,141.965,141.855,141.885,172800000.0
2009-11-27 15:36:00,141.89,141.94,141.875,141.93,122500000.0
2009-11-27 15:37:00,141.93,141.94,141.89,141.92,165200000.0
2009-11-27 15:38:00,141.92,141.95,141.875,141.905,136300000.0
2009-11-27 15:39:00,141.905,141.915,141.86,141.87,127390000.0
2009-11-27 15:40:00,141.865,141.945,141.865,141.91,119900000.0
2009-11-27 15:41:00,141.91,141.925,141.9,141.915,179600000.0
2009-11-27 15:42:00,141.915,141.935,141.895,141.905,204500000.0
2009-11-27 15:43:00,141.905,141.925,141.875,141.925,156000000.0
2009-11-27 15:44:00,141.92,141.93,141.86,141.875,119300000.0
2009-11-27 15:45:00,141.875,141.88,141.835,141.835,152100000.0
2009-11-27 15:46:00,141.835,141.845,141.81,141.835,152000000.0
2009-11-27 15:47:00,141.84,141.85,141.825,141.84,145800000.0
2009-11-27 15:48:00,141.835,141.835,141.775,141.795,163400000.0
2009-11-27 15:49:00,141.805,141.83,141.8,141.815,173400000.0
2009-11-27 15:50:00,141.815,141.835,141.765,141.765,207800000.0
2009-11-27 15:51:00,141.765,141.775,141.745,141.765,109700000.0
2009-11-27 15:52:00,141.765,141.79,141.765,141.785,131300000.0
2009-11-27 15:53:00,141.785,141.795,141.77,141.78,132200000.0
2009-11-27 15:54:00,141.785,141.88,141.785,141.875,244700000.0
2009-11-27 15:55:00,141.875,141.93,141.875,141.92,154000000.0
2009-11-27 15:56:00,141.91,141.98,141.91,141.94,223800000.0
2009-11-27 15:57:00,141.94,142.035,141.935,142.03,168000000.0
2009-11-27 15:58:00,142.035,142.055,141.995,141.995,244300000.0
2009-11-27 15:59:00,142.005,142.065,142.0,142.025,197800000.0
2009-11-27 16:00:00,142.02,142.09,142.015,142.055,244600000.0
2009-11-27 16:01:00,142.065,142.165,142.055,142.105,252900000.0
2009-11-27 16:02:00,142.105,142.135,142.09,142.105,179100000.0
2009-11-27 16:03:00,142.1,142.185,142.095,142.155,221000000.0
2009-11-27 16:04:00,142.155,142.165,142.1,142.165,232500000.0
2009-11-27 16:05:00,142.155,142.17,142.04,142.04,261700000.0
2009-11-27 16:06:00,142.04,142.075,142.0,142.065,252200000.0
2009-11-27 16:07:00,142.07,142.075,142.03,142.035,208800000.0
2009-11-27 16:08:00,142.035,142.07,142.015,142.05,241500000.0
2009-11-27 16:09:00,142.06,142.095,142.035,142.07,206200000.0
2009-11-27 16:10:00,142.07,142.105,142.07,142.095,142400000.0
2009-11-27 16:11:00,142.1,142.125,142.04,142.09,203100000.0
2009-11-27 16:12:00,142.095,142.11,142.065,142.065,206000000.0
2009-11-27 16:13:00,142.065,142.085,142.05,142.08,115500000.0
2009-11-27 16:14:00,142.08,142.145,142.08,142.085,205300000.0
2009-11-27 16:15:00,142.085,142.1,142.035,142.05,289900000.0
2009-11-27 16:16:00,142.05,142.065,142.035,142.04,164900000.0
2009-11-27 16:17:00,142.04,142.075,142.025,142.055,147200000.0
2009-11-27 16:18:00,142.06,142.165,142.055,142.165,175100000.0
2009-11-27 16:19:00,142.18,142.195,142.07,142.1,240700000.0
2009-11-27 16:20:00,142.1,142.165,142.075,142.15,135500000.0
2009-11-27 16:21:00,142.15,142.16,142.115,142.135,171400000.0
2009-11-27 16:22:00,142.13,142.14,142.11,142.12,115000000.0
2009-11-27 16:23:00,142.12,142.165,142.12,142.155,136700000.0
2009-11-27 16:24:00,142.155,142.17,142.095,142.105,239800000.0
2009-11-27 16:25:00,142.105,142.125,142.085,142.085,142100000.0
2009-11-27 16:26:00,142.085,142.155,142.07,142.155,168200000.0
2009-11-27 16:27:00,142.155,142.185,142.115,142.135,151100000.0
2009-11-27 16:28:00,142.145,142.195,142.125,142.145,229600000.0
2009-11-27 16:29:00,142.145,142.2,142.135,142.185,173400000.0
2009-11-27 16:30:00,142.185,142.19,142.14,142.175,298400000.0
2009-11-27 16:31:00,142.175,142.18,142.085,142.135,324100000.0
2009-11-27 16:32:00,142.135,142.275,142.135,142.215,269400000.0
2009-11-27 16:33:00,142.215,142.25,142.185,142.25,180200000.0
2009-11-27 16:34:00,142.245,142.455,142.245,142.435,357000000.0
2009-11-27 16:35:00,142.44,142.54,142.425,142.54,265800000.0
2009-11-27 16:36:00,142.55,142.6,142.525,142.595,310100000.0
2009-11-27 16:37:00,142.595,142.615,142.55,142.59,252000000.0
2009-11-27 16:38:00,142.595,142.63,142.53,142.53,291100000.0
2009-11-27 16:39:00,142.52,142.52,142.465,142.485,274000000.0
2009-11-27 16:40:00,142.48,142.66,142.47,142.66,219900000.0
2009-11-27 16:41:00,142.665,142.755,142.665,142.68,301800000.0
2009-11-27 16:42:00,142.68,142.68,142.555,142.585,285500000.0
2009-11-27 16:43:00,142.585,142.59,142.515,142.53,337300000.0
2009-11-27 16:44:00,142.545,142.605,142.525,142.585,228700000.0
2009-11-27 16:45:00,142.58,142.58,142.515,142.545,186200000.0
2009-11-27 16:46:00,142.545,142.56,142.495,142.56,264200000.0
2009-11-27 16:47:00,142.55,142.6,142.52,142.54,193800000.0
2009-11-27 16:48:00,142.535,142.575,142.51,142.575,191400000.0
2009-11-27 16:49:00,142.575,142.605,142.545,142.6,241400000.0
2009-11-27 16:50:00,142.595,142.635,142.575,142.635,224000000.0
2009-11-27 16:51:00,142.645,142.795,142.635,142.735,265100000.0
2009-11-27 16:52:00,142.735,142.795,142.715,142.795,240700000.0
2009-11-27 16:53:00,142.81,142.825,142.775,142.795,277500000.0
2009-11-27 16:54:00,142.795,142.815,142.755,142.795,209800000.0
2009-11-27 16:55:00,142.785,142.785,142.73,142.75,193200000.0
2009-11-27 16:56:00,142.755,142.775,142.75,142.755,229300000.0
2009-11-27 16:57:00,142.755,142.78,142.73,142.73,249400000.0
2009-11-27 16:58:00,142.73,142.75,142.635,142.725,252200000.0
2009-11-27 16:59:00,142.725,142.765,142.715,142.765,224400000.0
2009-11-27 17:00:00,142.76,142.895,142.76,142.89,211800000.0
2009-11-27 17:01:00,142.895,143.02,142.895,143.02,297900000.0
2009-11-27 17:02:00,143.02,143.145,143.02,143.145,296900000.0
2009-11-27 17:03:00,143.14,143.145,143.055,143.075,255900000.0
2009-11-27 17:04:00,143.07,143.075,142.98,142.995,221700000.0
2009-11-27 17:05:00,142.99,143.0,142.93,142.95,255100000.0
2009-11-27 17:06:00,142.95,142.965,142.92,142.93,290600000.0
2009-11-27 17:07:00,142.925,142.945,142.905,142.94,271400000.0
2009-11-27 17:08:00,142.94,142.975,142.94,142.94,158100000.0
2009-11-27 17:09:00,142.935,142.96,142.93,142.945,185900000.0
2009-11-27 17:10:00,142.94,143.115,142.94,143.115,199800000.0
2009-11-27 17:11:00,143.12,143.185,143.11,143.12,273400000.0
2009-11-27 17:12:00,143.12,143.145,143.095,143.14,258800000.0
2009-11-27 17:13:00,143.14,143.27,143.085,143.265,268700000.0
2009-11-27 17:14:00,143.265,143.265,143.16,143.165,340300000.0
2009-11-27 17:15:00,143.155,143.19,143.13,143.135,269600000.0
2009-11-27 17:16:00,143.135,143.145,143.05,143.06,218000000.0
2009-11-27 17:17:00,143.05,143.085,143.01,143.085,280100000.0
2009-11-27 17:18:00,143.085,143.13,143.065,143.12,155600000.0
2009-11-27 17:19:00,143.12,143.155,143.07,143.12,135700000.0
2009-11-27 17:20:00,143.12,143.145,143.05,143.085,180800000.0
2009-11-27 17:21:00,143.085,143.13,143.075,143.095,178500000.0
2009-11-27 17:22:00,143.09,143.095,143.045,143.065,180300000.0
2009-11-27 17:23:00,143.075,143.075,143.01,143.01,204000000.0
2009-11-27 17:24:00,143.01,143.055,143.0,143.04,201800000.0
2009-11-27 17:25:00,143.04,143.05,143.015,143.04,118700000.0
2009-11-27 17:26:00,143.04,143.04,142.955,142.96,129000000.0
2009-11-27 17:27:00,142.965,142.965,142.93,142.93,136000000.0
2009-11-27 17:28:00,142.93,142.94,142.885,142.895,238300000.0
2009-11-27 17:29:00,142.89,142.9,142.87,142.885,146500000.0
2009-11-27 17:30:00,142.885,142.905,142.84,142.85,218400000.0
2009-11-27 17:31:00,142.85,142.935,142.845,142.935,201600000.0
2009-11-27 17:32:00,142.925,142.985,142.92,142.97,97300000.0
2009-11-27 17:33:00,142.97,143.015,142.955,143.01,120200000.0
2009-11-27 17:34:00,143.01,143.065,143.01,143.06,107400000.0
2009-11-27 17:35:00,143.06,143.27,143.06,143.2,165600000.0
2009-11-27 17:36:00,143.205,143.285,143.18,143.285,192200000.0
2009-11-27 17:37:00,143.285,143.405,143.28,143.39,265500000.0
2009-11-27 17:38:00,143.39,143.39,143.235,143.235,248900000.0
2009-11-27 17:39:00,143.235,143.235,143.18,143.195,149000000.0
2009-11-27 17:40:00,143.195,143.215,143.155,143.18,170600000.0
2009-11-27 17:41:00,143.175,143.295,143.175,143.265,153300000.0
2009-11-27 17:42:00,143.265,143.295,143.25,143.255,165000000.0
2009-11-27 17:43:00,143.255,143.29,143.195,143.29,209000000.0
2009-11-27 17:44:00,143.285,143.335,143.275,143.3,143600000.0
2009-11-27 17:45:00,143.31,143.31,143.26,143.26,182600000.0
2009-11-27 17:46:00,143.26,143.275,143.185,143.19,237800000.0
2009-11-27 17:47:00,143.19,143.195,143.145,143.145,113500000.0
2009-11-27 17:48:00,143.15,143.17,143.12,143.135,236600000.0
2009-11-27 17:49:00,143.135,143.17,143.125,143.125,226800000.0
2009-11-27 17:50:00,143.125,143.125,143.055,143.06,165400000.0
2009-11-27 17:51:00,143.055,143.125,143.02,143.09,132500000.0
2009-11-27 17:52:00,143.09,143.11,143.065,143.1,153100000.0
2009-11-27 17:53:00,143.105,143.2,143.105,143.185,106400000.0
2009-11-27 17:54:00,143.185,143.2,143.105,143.13,170800000.0
2009-11-27 17:55:00,143.12,143.12,143.035,143.065,174800000.0
2009-11-27 17:56:00,143.07,143.1,143.04,143.045,117800000.0
2009-11-27 17:57:00,143.045,143.065,142.97,142.995,158900000.0
2009-11-27 17:58:00,142.995,143.01,142.95,142.95,182200000.0
2009-11-27 17:59:00,142.95,142.995,142.92,142.995,226000000.0
2009-11-27 18:00:00,142.995,143.115,142.975,143.09,226700000.0
2009-11-27 18:01:00,143.085,143.1,143.055,143.09,153700000.0
2009-11-27 18:02:00,143.095,143.155,143.09,143.15,222700000.0
2009-11-27 18:03:00,143.145,143.185,143.125,143.16,187900000.0
2009-11-27 18:04:00,143.16,143.185,143.12,143.135,226100000.0
2009-11-27 18:05:00,143.135,143.175,143.11,143.175,248200000.0
2009-11-27 18:06:00,143.18,143.285,143.18,143.28,215000000.0
2009-11-27 18:07:00,143.275,143.29,143.245,143.265,190800000.0
2009-11-27 18:08:00,143.265,143.285,143.245,143.255,88000000.0
2009-11-27 18:09:00,143.255,143.265,143.205,143.21,162900000.0
2009-11-27 18:10:00,143.21,143.24,143.195,143.215,135300000.0
2009-11-27 18:11:00,143.21,143.31,143.195,143.26,130300000.0
2009-11-27 18:12:00,143.26,143.265,143.21,143.21,99900000.0
2009-11-27 18:13:00,143.205,143.235,143.17,143.235,126400000.0
2009-11-27 18:14:00,143.23,143.305,143.21,143.28,193400000.0
2009-11-27 18:15:00,143.28,143.285,143.24,143.26,188100000.0
2009-11-27 18:16:00,143.26,143.3,143.24,143.3,139300000.0
2009-11-27 18:17:00,143.3,143.315,143.275,143.305,164700000.0
2009-11-27 18:18:00,143.305,143.35,143.295,143.345,83400000.0
2009-11-27 18:19:00,143.35,143.35,143.23,143.23,155300000.0
2009-11-27 18:20:00,143.225,143.24,143.165,143.175,138500000.0
2009-11-27 18:21:00,143.165,143.2,143.16,143.185,111800000.0
2009-11-27 18:22:00,143.185,143.2,143.17,143.185,91900000.0
2009-11-27 18:23:00,143.19,143.195,143.13,143.14,84000000.0
2009-11-27 18:24:00,143.14,143.16,143.13,143.155,66900000.0
2009-11-27 18:25:00,143.155,143.245,143.14,143.24,124200000.0
2009-11-27 18:26:00,143.235,143.305,143.22,143.29,200600000.0
2009-11-27 18:27:00,143.295,143.33,143.255,143.28,159000000.0
2009-11-27 18:28:00,143.28,143.34,143.255,143.295,187600000.0
2009-11-27 18:29:00,143.295,143.325,143.22,143.22,188800000.0
2009-11-27 18:30:00,143.225,143.305,143.22,143.275,184300000.0
2009-11-27 18:31:00,143.27,143.31,143.25,143.255,167900000.0
2009-11-27 18:32:00,143.255,143.295,143.235,143.295,148300000.0
2009-11-27 18:33:00,143.295,143.31,143.27,143.295,129500000.0
2009-11-27 18:34:00,143.285,143.305,143.26,143.29,108800000.0
2009-11-27 18:35:00,143.285,143.33,143.275,143.325,100000000.0
2009-11-27 18:36:00,143.33,143.37,143.315,143.345,137200000.0
2009-11-27 18:37:00,143.345,143.345,143.305,143.31,98900000.0
2009-11-27 18:38:00,143.31,143.345,143.305,143.33,125900000.0
2009-11-27 18:39:00,143.33,143.385,143.32,143.375,148000000.0
2009-11-27 18:40:00,143.38,143.415,143.355,143.37,122400000.0
2009-11-27 18:41:00,143.37,143.49,143.37,143.435,167000000.0
2009-11-27 18:42:00,143.435,143.44,143.415,143.43,160300000.0
2009-11-27 18:43:00,143.43,143.44,143.405,143.41,145500000.0
2009-11-27 18:44:00,143.41,143.43,143.36,143.36,221800000.0
2009-11-27 18:45:00,143.36,143.43,143.36,143.38,192300000.0
2009-11-27 18:46:00,143.38,143.38,143.34,143.345,132000000.0
2009-11-27 18:47:00,143.34,143.365,143.33,143.35,134800000.0
2009-11-27 18:48:00,143.345,143.35,143.305,143.32,128300000.0
2009-11-27 18:49:00,143.315,143.325,143.29,143.305,249000000.0
2009-11-27 18:50:00,143.32,143.405,143.305,143.385,85900000.0
2009-11-27 18:51:00,143.385,143.4,143.335,143.34,89200000.0
2009-11-27 18:52:00,143.335,143.335,143.295,143.295,79300000.0
2009-11-27 18:53:00,143.3,143.325,143.29,143.295,97500000.0
2009-11-27 18:54:00,143.295,143.37,143.295,143.35,124500000.0
2009-11-27 18:55:00,143.35,143.35,143.265,143.285,134200000.0
2009-11-27 18:56:00,143.28,143.31,143.26,143.29,130700000.0
2009-11-27 18:57:00,143.29,143.3,143.265,143.29,136800000.0
2009-11-27 18:58:00,143.29,143.3,143.25,143.25,82400000.0
2009-11-27 18:59:00,143.255,143.275,143.215,143.27,76300000.0
2009-11-27 19:00:00,143.275,143.3,143.245,143.275,139500000.0
2009-11-27 19:01:00,143.285,143.29,143.245,143.25,66800000.0
2009-11-27 19:02:00,143.24,143.255,143.235,143.24,88900000.0
2009-11-27 19:03:00,143.25,143.25,143.205,143.24,109200000.0
2009-11-27 19:04:00,143.24,143.24,143.22,143.22,54000000.0
2009-11-27 19:05:00,143.225,143.23,143.215,143.215,46200000.0
2009-11-27 19:06:00,143.195,143.195,143.165,143.17,63200000.0
2009-11-27 19:07:00,143.17,143.18,143.125,143.155,73600000.0
2009-11-27 19:08:00,143.155,143.165,143.135,143.145,54500000.0
2009-11-27 19:09:00,143.135,143.145,143.11,143.13,95900000.0
2009-11-27 19:10:00,143.13,143.16,143.12,143.14,77400000.0
2009-11-27 19:11:00,143.145,143.21,143.145,143.19,70100000.0
2009-11-27 19:12:00,143.195,143.195,143.18,143.19,34400000.0
2009-11-27 19:13:00,143.185,143.185,143.145,143.145,66700000.0
2009-11-27 19:14:00,143.15,143.15,143.08,143.145,112100000.0
2009-11-27 19:15:00,143.13,143.145,143.12,143.12,22200000.0
2009-11-27 19:16:00,143.125,143.145,143.1,143.115,56300000.0
2009-11-27 19:17:00,143.115,143.115,143.04,143.045,79300000.0
2009-11-27 19:18:00,143.04,143.045,142.995,143.035,106400000.0
2009-11-27 19:19:00,143.035,143.045,142.995,143.005,80900000.0
2009-11-27 19:20:00,143.005,143.02,142.99,142.99,48800000.0
2009-11-27 19:21:00,142.99,143.01,142.98,142.985,63500000.0
2009-11-27 19:22:00,142.99,143.0,142.97,142.995,61300000.0
2009-11-27 19:23:00,143.0,143.0,142.975,142.99,68300000.0
2009-11-27 19:24:00,142.995,143.035,142.985,143.01,53600000.0
2009-11-27 19:25:00,143.005,143.015,142.98,142.985,45600000.0
2009-11-27 19:26:00,142.985,143.03,142.985,143.005,48800000.0
2009-11-27 19:27:00,143.005,143.03,143.0,143.015,44200000.0
2009-11-27 19:28:00,143.01,143.01,142.995,142.995,72000000.0
2009-11-27 19:29:00,142.995,143.015,142.94,142.97,75800000.0
2009-11-27 19:30:00,142.97,142.97,142.915,142.925,79100000.0
2009-11-27 19:31:00,142.93,142.98,142.93,142.98,90600000.0
2009-11-27 19:32:00,142.965,143.03,142.96,143.025,74000000.0
2009-11-27 19:33:00,143.025,143.035,143.02,143.03,22000000.0
2009-11-27 19:34:00,143.03,143.035,143.02,143.035,53900000.0
2009-11-27 19:35:00,143.035,143.075,143.035,143.075,70600000.0
2009-11-27 19:36:00,143.075,143.08,143.04,143.06,78900000.0
2009-11-27 19:37:00,143.075,143.09,143.06,143.085,43200000.0
2009-11-27 19:38:00,143.09,143.095,143.045,143.05,41000000.0
2009-11-27 19:39:00,143.06,143.06,143.005,143.005,78100000.0
2009-11-27 19:40:00,143.005,143.025,143.005,143.025,82100000.0
2009-11-27 19:41:00,143.015,143.04,143.015,143.025,51800000.0
2009-11-27 19:42:00,143.025,143.03,143.02,143.03,34600000.0
2009-11-27 19:43:00,143.03,143.065,143.03,143.035,42600000.0
2009-11-27 19:44:00,143.035,143.045,143.015,143.045,55300000.0
2009-11-27 19:45:00,143.04,143.085,143.04,143.06,70800000.0
2009-11-27 19:46:00,143.06,143.08,143.06,143.075,12000000.0
2009-11-27 19:47:00,143.08,143.11,143.07,143.085,109000000.0
2009-11-27 19:48:00,143.095,143.1,143.085,143.09,36900000.0
2009-11-27 19:49:00,143.09,143.105,143.065,143.085,98500000.0
2009-11-27 19:50:00,143.09,143.11,143.08,143.09,66800000.0
2009-11-27 19:51:00,143.09,143.09,143.035,143.07,66400000.0
2009-11-27 19:52:00,143.09,143.145,143.085,143.115,70400000.0
2009-11-27 19:53:00,143.12,143.135,143.105,143.12,93800000.0
2009-11-27 19:54:00,143.115,143.12,143.11,143.115,46600000.0
2009-11-27 19:55:00,143.115,143.135,143.08,143.105,113500000.0
2009-11-27 19:56:00,143.105,143.175,143.1,143.15,100400000.0
2009-11-27 19:57:00,143.165,143.2,143.15,143.155,183900000.0
2009-11-27 19:58:00,143.155,143.165,143.125,143.125,72900000.0
2009-11-27 19:59:00,143.13,143.14,143.065,143.09,128400000.0
2009-11-27 20:00:00,143.09,143.13,143.075,143.13,106200000.0
2009-11-27 20:01:00,143.125,143.15,143.115,143.12,135600000.0
2009-11-27 20:02:00,143.125,143.155,143.125,143.155,48400000.0
2009-11-27 20:03:00,143.15,143.165,143.14,143.145,74000000.0
2009-11-27 20:04:00,143.145,143.16,143.085,143.085,146300000.0
2009-11-27 20:05:00,143.085,143.15,143.085,143.15,88500000.0
2009-11-27 20:06:00,143.15,143.16,143.105,143.12,47500000.0
2009-11-27 20:07:00,143.12,143.12,143.1,143.105,74200000.0
2009-11-27 20:08:00,143.105,143.105,143.08,143.1,56600000.0
2009-11-27 20:09:00,143.1,143.11,143.095,143.105,32000000.0
2009-11-27 20:10:00,143.105,143.105,143.09,143.095,62700000.0
2009-11-27 20:11:00,143.095,143.105,143.075,143.095,80400000.0
2009-11-27 20:12:00,143.095,143.105,143.09,143.105,31600000.0
2009-11-27 20:13:00,143.105,143.12,143.075,143.095,70000000.0
2009-11-27 20:14:00,143.085,143.1,143.075,143.085,53200000.0
2009-11-27 20:15:00,143.085,143.09,143.06,143.065,49900000.0
2009-11-27 20:16:00,143.065,143.08,143.05,143.05,53000000.0
2009-11-27 20:17:00,143.055,143.08,143.035,143.035,59000000.0
2009-11-27 20:18:00,143.035,143.055,143.025,143.025,61800000.0
2009-11-27 20:19:00,143.025,143.07,143.025,143.06,74000000.0
2009-11-27 20:20:00,143.055,143.055,143.045,143.045,26400000.0
2009-11-27 20:21:00,143.045,143.05,142.98,143.02,50400000.0
2009-11-27 20:22:00,143.025,143.025,142.995,143.005,75400000.0
2009-11-27 20:23:00,143.015,143.015,142.985,142.995,59000000.0
2009-11-27 20:24:00,142.995,143.0,142.955,142.975,44000000.0
2009-11-27 20:25:00,142.97,142.985,142.93,142.935,67600000.0
2009-11-27 20:26:00,142.935,142.935,142.875,142.875,84800000.0
2009-11-27 20:27:00,142.875,142.955,142.875,142.935,107800000.0
2009-11-27 20:28:00,142.935,142.935,142.915,142.92,57400000.0
2009-11-27 20:29:00,142.915,142.92,142.885,142.89,20500000.0
2009-11-27 20:30:00,142.9,142.91,142.885,142.885,19900000.0
2009-11-27 20:31:00,142.885,142.895,142.87,142.875,37800000.0
2009-11-27 20:32:00,142.875,142.895,142.815,142.835,64900000.0
2009-11-27 20:33:00,142.835,142.855,142.83,142.855,44400000.0
2009-11-27 20:34:00,142.85,142.855,142.835,142.85,32600000.0
2009-11-27 20:35:00,142.85,142.85,142.825,142.825,14000000.0
2009-11-27 20:36:00,142.83,142.84,142.77,142.79,42300000.0
2009-11-27 20:37:00,142.79,142.795,142.78,142.795,19000000.0
2009-11-27 20:38:00,142.795,142.805,142.795,142.8,11000000.0
2009-11-27 20:39:00,142.8,142.8,142.795,142.8,7900000.0
2009-11-27 20:40:00,142.8,142.825,142.8,142.81,9800000.0
2009-11-27 20:41:00,142.815,142.815,142.775,142.805,20700000.0
2009-11-27 20:42:00,142.8,142.81,142.8,142.81,10000000.0
2009-11-27 20:43:00,142.82,142.82,142.805,142.81,16000000.0
2009-11-27 20:44:00,142.8,142.8,142.8,142.8,2000000.0
2009-11-27 20:45:00,142.8,142.81,142.78,142.8,41400000.0
2009-11-27 20:46:00,142.8,142.8,142.78,142.795,34000000.0
2009-11-27 20:47:00,142.795,142.87,142.795,142.87,48200000.0
2009-11-27 20:48:00,142.865,142.865,142.865,142.865,3000000.0
2009-11-27 20:49:00,142.865,142.92,142.865,142.915,30000000.0
2009-11-27 20:50:00,142.915,142.93,142.905,142.92,37000000.0
2009-11-27 20:51:00,142.925,142.93,142.915,142.92,14000000.0
2009-11-27 20:52:00,142.92,142.93,142.91,142.925,15600000.0
2009-11-27 20:53:00,142.92,142.92,142.915,142.915,5000000.0
2009-11-27 20:54:00,142.91,142.925,142.91,142.915,4000000.0
2009-11-27 20:55:00,142.91,142.915,142.89,142.895,11000000.0
2009-11-27 20:56:00,142.89,142.89,142.87,142.88,7000000.0
2009-11-27 20:57:00,142.88,142.885,142.88,142.88,8000000.0
2009-11-27 20:58:00,142.875,142.885,142.85,142.86,33000000.0
2009-11-27 20:59:00,142.86,142.86,142.855,142.855,6000000.0
2009-11-27 21:00:00,142.83,142.85,142.83,142.84,21800000.0
2009-11-27 21:01:00,142.845,142.875,142.845,142.86,22800000.0
2009-11-27 21:02:00,142.87,142.94,142.87,142.93,19000000.0
2009-11-27 21:03:00,142.925,142.94,142.925,142.935,7000000.0
2009-11-27 21:04:00,142.94,142.94,142.94,142.94,8000000.0
2009-11-27 21:05:00,142.9,142.94,142.885,142.9,46900000.0
2009-11-27 21:06:00,142.89,142.895,142.89,142.895,39500000.0
2009-11-27 21:07:00,142.9,142.92,142.9,142.92,15000000.0
2009-11-27 21:08:00,142.92,142.92,142.895,142.92,29200000.0
2009-11-27 21:09:00,142.935,142.945,142.925,142.935,16600000.0
2009-11-27 21:10:00,142.93,142.93,142.93,142.93,1000000.0
2009-11-27 21:11:00,142.903,142.911,142.87,142.87,102200000.0
2009-11-27 21:12:00,142.92,142.935,142.92,142.935,8600000.0
2009-11-27 21:13:00,142.935,142.935,142.93,142.93,15500000.0
2009-11-27 21:14:00,142.93,142.95,142.925,142.945,21100000.0
2009-11-27 21:15:00,142.945,142.945,142.925,142.935,21100000.0
2009-11-27 21:16:00,142.935,142.945,142.92,142.945,20000000.0
2009-11-27 21:17:00,142.95,142.95,142.945,142.945,4000000.0
2009-11-27 21:18:00,142.94,142.945,142.935,142.945,5400000.0
2009-11-27 21:19:00,142.911,142.924,142.904,142.923,100400000.0
2009-11-27 21:20:00,142.93,142.935,142.925,142.925,20600000.0
2009-11-27 21:21:00,142.924,142.927,142.889,142.927,118400000.0
2009-11-27 21:22:00,142.94,142.94,142.925,142.93,17000000.0
2009-11-27 21:23:00,142.93,142.945,142.925,142.945,14000000.0
2009-11-27 21:24:00,142.93,142.93,142.93,142.93,7000000.0
2009-11-27 21:25:00,142.945,142.945,142.845,142.86,19000000.0
2009-11-27 21:26:00,142.865,142.925,142.865,142.92,19000000.0
2009-11-27 21:27:00,142.915,142.915,142.895,142.905,29500000.0
2009-11-27 21:28:00,142.905,142.905,142.895,142.9,23000000.0
2009-11-27 21:29:00,142.89,142.89,142.87,142.87,11600000.0
2009-11-27 21:30:00,142.87,142.89,142.835,142.885,33600000.0
2009-11-27 21:31:00,142.88,142.885,142.87,142.875,17000000.0
2009-11-27 21:32:00,142.865,142.88,142.86,142.865,19000000.0
2009-11-27 21:33:00,142.86,142.9,142.86,142.9,8800000.0
2009-11-27 21:34:00,142.91,142.91,142.885,142.885,13800000.0
2009-11-27 21:35:00,142.885,142.895,142.87,142.88,23500000.0
2009-11-27 21:36:00,142.875,142.875,142.855,142.86,7000000.0
2009-11-27 21:37:00,142.86,142.86,142.855,142.86,3000000.0
2009-11-27 21:38:00,142.86,142.86,142.85,142.86,3000000.0
2009-11-27 21:39:00,142.855,142.865,142.84,142.84,21600000.0
2009-11-27 21:40:00,142.85,142.85,142.845,142.845,2000000.0
2009-11-27 21:41:00,142.845,142.86,142.82,142.855,27600000.0
2009-11-27 21:42:00,142.87,142.895,142.865,142.895,26000000.0
2009-11-27 21:43:00,142.895,142.905,142.87,142.87,20600000.0
2009-11-27 21:44:00,142.875,142.89,142.875,142.89,8000000.0
2009-11-27 21:45:00,142.88,142.885,142.88,142.885,2000000.0
2009-11-27 21:46:00,142.88,142.89,142.875,142.875,11000000.0
2009-11-27 21:47:00,142.885,142.905,142.875,142.9,30000000.0
2009-11-27 21:48:00,142.89,142.905,142.89,142.895,14000000.0
2009-11-27 21:49:00,142.89,142.92,142.89,142.905,10000000.0
2009-11-27 21:50:00,142.895,142.955,142.885,142.955,44500000.0
2009-11-27 21:51:00,142.93,142.93,142.92,142.93,16000000.0
2009-11-27 21:52:00,142.935,142.935,142.93,142.93,3000000.0
2009-11-27 21:53:00,142.95,142.95,142.925,142.935,6000000.0
2009-11-27 21:54:00,142.935,142.935,142.92,142.92,7000000.0
2009-11-27 21:55:00,142.93,142.945,142.93,142.935,20000000.0
2009-11-27 21:56:00,142.95,142.955,142.91,142.92,24600000.0
2009-11-27 21:57:00,142.915,142.945,142.91,142.915,17200000.0
2009-11-27 21:58:00,142.92,142.92,142.915,142.915,5000000.0
2009-11-27 21:59:00,142.94,142.94,142.915,142.915,11500000.0
2009-11-27 22:00:00,142.915,142.92,142.91,142.915,18000000.0
2009-11-27 22:01:00,142.915,142.915,142.815,142.86,30600000.0
2009-11-27 22:02:00,142.845,142.86,142.84,142.84,21000000.0
2009-11-27 22:03:00,142.865,142.895,142.825,142.83,14600000.0
2009-11-27 22:04:00,142.83,142.855,142.81,142.81,24000000.0
2009-11-27 22:05:00,142.82,142.83,142.81,142.82,21400000.0
2009-11-27 22:06:00,142.835,142.845,142.805,142.845,24000000.0
2009-11-27 22:07:00,142.845,142.87,142.845,142.87,5000000.0
2009-11-27 22:08:00,142.87,142.91,142.865,142.875,9000000.0
2009-11-27 22:09:00,142.875,142.875,142.85,142.865,21000000.0
2009-11-27 22:10:00,142.865,142.865,142.865,142.865,2000000.0
2009-11-27 22:11:00,142.865,142.865,142.85,142.85,10000000.0
2009-11-27 22:12:00,142.85,142.87,142.845,142.865,10200000.0
2009-11-27 22:13:00,142.87,142.875,142.85,142.855,30000000.0
2009-11-27 22:14:00,142.855,142.86,142.855,142.855,15200000.0
2009-11-27 22:15:00,142.855,142.875,142.855,142.875,8000000.0
2009-11-27 22:16:00,142.87,142.885,142.86,142.875,14000000.0
2009-11-27 22:17:00,142.885,142.89,142.87,142.875,13000000.0
2009-11-27 22:18:00,142.86,142.885,142.855,142.88,20600000.0
2009-11-27 22:19:00,142.905,142.945,142.845,142.915,52000000.0
2009-11-27 22:20:00,142.915,142.915,142.84,142.84,21400000.0
2009-11-27 22:21:00,142.85,142.855,142.85,142.85,4000000.0
2009-11-27 22:22:00,142.84,142.845,142.84,142.845,5000000.0
2009-11-27 22:23:00,142.84,142.84,142.83,142.83,11000000.0
2009-11-27 22:24:00,142.83,142.85,142.83,142.845,25000000.0
2009-11-27 22:25:00,142.845,142.845,142.835,142.835,7000000.0
2009-11-27 22:26:00,142.845,142.845,142.835,142.835,7000000.0
2009-11-27 22:27:00,142.845,142.875,142.835,142.875,10000000.0
2009-11-27 22:28:00,142.875,142.875,142.865,142.865,7000000.0
2009-11-27 22:29:00,142.875,142.875,142.875,142.875,1000000.0
2009-11-27 22:30:00,142.853,142.854,142.833,142.838,121600000.0
2009-11-27 22:31:00,142.865,142.91,142.86,142.91,16200000.0
2009-11-27 22:32:00,142.905,142.91,142.875,142.905,10000000.0
2009-11-27 22:33:00,142.915,142.93,142.895,142.9,24000000.0
2009-11-27 22:34:00,142.9,142.9,142.855,142.855,9400000.0
2009-11-27 22:35:00,142.855,142.86,142.845,142.86,5000000.0
2009-11-27 22:36:00,142.87,142.87,142.86,142.87,3000000.0
2009-11-27 22:37:00,142.86,142.86,142.83,142.83,13000000.0
2009-11-27 22:38:00,142.815,142.815,142.755,142.79,29200000.0
2009-11-27 22:39:00,142.79,142.8,142.775,142.8,26000000.0
2009-11-27 22:40:00,142.805,142.825,142.75,142.785,62000000.0
2009-11-27 22:41:00,142.775,142.78,142.73,142.75,39200000.0
2009-11-27 22:42:00,142.75,142.75,142.745,142.745,5000000.0
2009-11-27 22:43:00,142.745,142.75,142.745,142.745,16000000.0
2009-11-27 22:44:00,142.745,142.745,142.69,142.74,49000000.0
2009-11-27 22:45:00,142.735,142.74,142.71,142.725,27000000.0
2009-11-27 22:46:00,142.725,142.725,142.71,142.72,20000000.0
2009-11-27 22:47:00,142.71,142.71,142.64,142.65,30200000.0
2009-11-27 22:48:00,142.645,142.645,142.595,142.595,16000000.0
2009-11-27 22:49:00,142.6,142.61,142.59,142.595,31200000.0
2009-11-27 22:50:00,142.595,142.645,142.59,142.63,35500000.0
2009-11-27 22:51:00,142.63,142.65,142.605,142.62,84200000.0
2009-11-27 22:52:00,142.62,142.62,142.61,142.615,45200000.0
2009-11-27 22:53:00,142.61,142.64,142.595,142.62,95400000.0
2009-11-27 22:54:00,142.62,142.62,142.6,142.6,12000000.0
2009-11-27 22:55:00,142.575,142.635,142.57,142.62,32000000.0
2009-11-27 22:56:00,142.615,142.615,142.615,142.615,22000000.0
2009-11-27 22:57:00,142.615,142.615,142.61,142.61,3000000.0
2009-11-27 22:58:00,142.61,142.615,142.59,142.59,15000000.0
2009-11-27 22:59:00,142.59,142.61,142.575,142.595,33000000.0
2009-11-27 23:00:00,142.59,142.63,142.585,142.595,38200000.0
2009-11-27 23:01:00,142.59,142.645,142.59,142.625,39200000.0
2009-11-27 23:02:00,142.625,142.64,142.55,142.59,39600000.0
2009-11-27 23:03:00,142.585,142.595,142.585,142.585,10200000.0
2009-11-27 23:04:00,142.595,142.595,142.595,142.595,1000000.0
2009-11-27 23:05:00,142.585,142.585,142.565,142.565,22800000.0
2009-11-27 23:06:00,142.57,142.6,142.57,142.58,31200000.0
2009-11-27 23:07:00,142.58,142.58,142.575,142.575,6000000.0
2009-11-27 23:08:00,142.58,142.595,142.565,142.58,22600000.0
2009-11-27 23:09:00,142.575,142.59,142.57,142.575,11600000.0
2009-11-27 23:10:00,142.58,142.58,142.575,142.575,2600000.0
2009-11-27 23:11:00,142.575,142.62,142.575,142.62,21900000.0
2009-11-27 23:12:00,142.625,142.63,142.58,142.595,31400000.0
2009-11-27 23:13:00,142.585,142.585,142.56,142.565,23400000.0
2009-11-27 23:14:00,142.565,142.575,142.48,142.525,40200000.0
2009-11-27 23:15:00,142.525,142.525,142.505,142.505,22800000.0
2009-11-27 23:16:00,142.505,142.51,142.455,142.47,27000000.0
2009-11-27 23:17:00,142.475,142.475,142.36,142.385,126000000.0
2009-11-27 23:18:00,142.385,142.385,142.305,142.34,62500000.0
2009-11-27 23:19:00,142.345,142.45,142.34,142.44,49100000.0
2009-11-27 23:20:00,142.445,142.445,142.38,142.405,44900000.0
2009-11-27 23:21:00,142.405,142.405,142.405,142.405,2000000.0
2009-11-27 23:22:00,142.405,142.405,142.395,142.405,39200000.0
2009-11-27 23:23:00,142.405,142.415,142.39,142.395,55400000.0
2009-11-27 23:24:00,142.395,142.415,142.375,142.415,22800000.0
2009-11-27 23:25:00,142.415,142.415,142.36,142.375,42900000.0
2009-11-27 23:26:00,142.38,142.38,142.365,142.365,35400000.0
2009-11-27 23:27:00,142.365,142.375,142.34,142.355,48000000.0
2009-11-27 23:28:00,142.36,142.375,142.345,142.375,45100000.0
2009-11-27 23:29:00,142.395,142.42,142.395,142.405,46000000.0
2009-11-27 23:30:00,142.425,142.47,142.395,142.44,56800000.0
2009-11-27 23:31:00,142.44,142.445,142.405,142.41,40000000.0
2009-11-27 23:32:00,142.41,142.435,142.39,142.4,65100000.0
2009-11-27 23:33:00,142.4,142.405,142.33,142.355,32400000.0
2009-11-27 23:34:00,142.365,142.41,142.345,142.385,31600000.0
2009-11-27 23:35:00,142.375,142.395,142.29,142.31,18000000.0
2009-11-27 23:36:00,142.31,142.325,142.305,142.32,19000000.0
2009-11-27 23:37:00,142.325,142.325,142.26,142.27,35000000.0
2009-11-27 23:38:00,142.265,142.3,142.265,142.3,12000000.0
2009-11-27 23:39:00,142.3,142.3,142.265,142.275,14000000.0
2009-11-27 23:40:00,142.275,142.285,142.275,142.285,10000000.0
2009-11-27 23:41:00,142.275,142.29,142.27,142.29,12000000.0
2009-11-27 23:42:00,142.29,142.3,142.265,142.265,38000000.0
2009-11-27 23:43:00,142.285,142.315,142.28,142.315,27600000.0
2009-11-27 23:44:00,142.305,142.365,142.305,142.32,36000000.0
2009-11-27 23:45:00,142.33,142.4,142.33,142.4,52400000.0
2009-11-27 23:46:00,142.385,142.4,142.335,142.36,52000000.0
2009-11-27 23:47:00,142.38,142.445,142.375,142.445,41000000.0
2009-11-27 23:48:00,142.435,142.58,142.39,142.505,57800000.0
2009-11-27 23:49:00,142.525,142.572,142.415,142.52,33000000.0
2009-11-27 23:50:00,142.53,142.535,142.39,142.39,19000000.0
2009-11-27 23:51:00,142.42,142.475,142.37,142.45,41200000.0
2009-11-27 23:52:00,142.465,142.587,142.43,142.51,26600000.0
2009-11-27 23:53:00,142.525,142.53,142.46,142.53,21000000.0
2009-11-27 23:54:00,142.52,142.53,142.455,142.465,15000000.0
2009-11-27 23:55:00,142.47,142.525,142.47,142.525,13000000.0
2009-11-27 23:56:00,142.485,142.505,142.315,142.48,51000000.0
2009-11-27 23:57:00,142.48,142.48,142.465,142.47,11000000.0
2009-11-27 23:58:00,142.465,142.58,142.46,142.475,20000000.0
2009-11-27 23:59:00,142.57,142.735,142.5,142.735,47200000.0
2009-11-30 00:00:00,142.965,143.035,142.82,142.82,34600000.0
2009-11-30 00:01:00,142.82,143.15,142.82,143.145,49900000.0
2009-11-30 00:02:00,143.14,143.26,143.14,143.26,24800000.0
2009-11-30 00:03:00,143.255,143.36,143.255,143.345,49600000.0
2009-11-30 00:04:00,143.35,143.445,143.335,143.445,25100000.0
2009-11-30 00:05:00,143.445,143.55,143.4,143.55,44600000.0
2009-11-30 00:06:00,143.55,143.55,143.445,143.485,60800000.0
2009-11-30 00:07:00,143.5,143.56,143.475,143.56,89200000.0
2009-11-30 00:08:00,143.57,143.585,143.57,143.575,11200000.0
2009-11-30 00:09:00,143.58,143.64,143.58,143.625,37200000.0
2009-11-30 00:10:00,143.63,143.735,143.62,143.66,80600000.0
2009-11-30 00:11:00,143.66,143.71,143.49,143.59,101600000.0
2009-11-30 00:12:00,143.59,143.59,143.395,143.415,101800000.0
2009-11-30 00:13:00,143.435,143.45,143.425,143.425,23800000.0
2009-11-30 00:14:00,143.41,143.41,143.29,143.29,24200000.0
2009-11-30 00:15:00,143.32,143.32,143.29,143.3,17600000.0
2009-11-30 00:16:00,143.295,143.335,143.165,143.2,21000000.0
2009-11-30 00:17:00,143.2,143.2,143.115,143.115,7200000.0
2009-11-30 00:18:00,143.105,143.14,143.105,143.13,35700000.0
2009-11-30 00:19:00,143.105,143.12,143.07,143.075,58900000.0
2009-11-30 00:20:00,143.075,143.075,142.95,142.96,47800000.0
2009-11-30 00:21:00,142.955,142.955,142.905,142.905,24900000.0
2009-11-30 00:22:00,142.88,142.88,142.59,142.665,55900000.0
2009-11-30 00:23:00,142.67,142.675,142.54,142.595,66400000.0
2009-11-30 00:24:00,142.61,142.65,142.55,142.6,95200000.0
2009-11-30 00:25:00,142.6,142.87,142.595,142.83,91800000.0
2009-11-30 00:26:00,142.765,143.205,142.765,143.16,90100000.0
2009-11-30 00:27:00,143.16,143.295,143.135,143.295,63100000.0
2009-11-30 00:28:00,143.295,143.295,142.76,142.9,88800000.0
2009-11-30 00:29:00,142.89,142.9,142.89,142.9,9600000.0
2009-11-30 00:30:00,142.9,142.9,142.88,142.895,31300000.0
2009-11-30 00:31:00,142.88,142.925,142.875,142.875,20100000.0
2009-11-30 00:32:00,142.89,142.93,142.875,142.91,25300000.0
2009-11-30 00:33:00,142.935,142.985,142.9,142.985,19200000.0
2009-11-30 00:34:00,142.985,142.985,142.985,142.985,1600000.0
2009-11-30 00:35:00,142.971,142.971,142.957,142.962,59500000.0
2009-11-30 00:36:00,142.98,142.985,142.965,142.965,10600000.0
2009-11-30 00:37:00,142.965,143.025,142.965,143.025,19200000.0
2009-11-30 00:38:00,143.025,143.07,142.975,143.01,30400000.0
2009-11-30 00:39:00,143.02,143.02,143.015,143.02,8000000.0
2009-11-30 00:40:00,143.015,143.05,143.01,143.02,19700000.0
2009-11-30 00:41:00,143.025,143.055,143.025,143.055,7000000.0
2009-11-30 00:42:00,143.06,143.06,143.005,143.015,10000000.0
2009-11-30 00:43:00,142.98,143.0,142.98,143.0,3200000.0
2009-11-30 00:44:00,143.0,143.025,143.0,143.025,12600000.0
2009-11-30 00:45:00,143.02,143.05,143.02,143.05,8000000.0
2009-11-30 00:46:00,143.02,143.055,143.02,143.055,6600000.0
2009-11-30 00:47:00,143.05,143.125,143.035,143.12,24700000.0
2009-11-30 00:48:00,143.135,143.135,143.055,143.1,44600000.0
2009-11-30 00:49:00,143.1,143.11,143.055,143.075,30100000.0
2009-11-30 00:50:00,143.065,143.085,142.975,142.985,25000000.0
2009-11-30 00:51:00,143.0,143.015,143.0,143.0,13300000.0
2009-11-30 00:52:00,142.965,142.97,142.935,142.945,27300000.0
2009-11-30 00:53:00,142.945,142.985,142.935,142.965,38300000.0
2009-11-30 00:54:00,143.0,143.055,143.0,143.04,16200000.0
2009-11-30 00:55:00,143.055,143.055,142.99,143.02,41100000.0
2009-11-30 00:56:00,142.995,143.02,142.95,142.96,39600000.0
2009-11-30 00:57:00,142.955,142.995,142.95,142.99,22500000.0
2009-11-30 00:58:00,143.0,143.06,142.98,143.055,54200000.0
2009-11-30 00:59:00,143.055,143.075,142.995,143.075,41900000.0
2009-11-30 01:00:00,143.075,143.08,143.005,143.04,124900000.0
2009-11-30 01:01:00,143.04,143.105,143.03,143.07,114800000.0
2009-11-30 01:02:00,143.08,143.12,143.055,143.09,66800000.0
2009-11-30 01:03:00,143.09,143.1,143.085,143.09,65300000.0
2009-11-30 01:04:00,143.09,143.17,143.09,143.17,76500000.0
2009-11-30 01:05:00,143.165,143.3,143.13,143.3,178400000.0
2009-11-30 01:06:00,143.31,143.31,143.245,143.25,88000000.0
2009-11-30 01:07:00,143.245,143.25,143.165,143.17,70800000.0
2009-11-30 01:08:00,143.135,143.155,143.05,143.095,77700000.0
2009-11-30 01:09:00,143.095,143.105,142.925,142.935,147800000.0
2009-11-30 01:10:00,142.93,142.95,142.91,142.935,48300000.0
2009-11-30 01:11:00,142.94,142.955,142.59,142.595,96100000.0
2009-11-30 01:12:00,142.58,142.805,142.55,142.79,200200000.0
2009-11-30 01:13:00,142.795,142.8,142.775,142.8,57800000.0
2009-11-30 01:14:00,142.805,142.84,142.805,142.82,35200000.0
2009-11-30 01:15:00,142.855,142.915,142.83,142.865,121800000.0
2009-11-30 01:16:00,142.865,142.865,142.775,142.795,98100000.0
2009-11-30 01:17:00,142.795,142.83,142.72,142.83,86000000.0
2009-11-30 01:18:00,142.83,142.905,142.81,142.9,142600000.0
2009-11-30 01:19:00,142.9,142.9,142.855,142.865,92200000.0
2009-11-30 01:20:00,142.865,142.865,142.815,142.86,79700000.0
2009-11-30 01:21:00,142.865,142.895,142.835,142.87,96900000.0
2009-11-30 01:22:00,142.88,142.895,142.805,142.805,112200000.0
2009-11-30 01:23:00,142.805,142.81,142.74,142.785,137200000.0
2009-11-30 01:24:00,142.79,142.8,142.76,142.775,88500000.0
2009-11-30 01:25:00,142.785,142.82,142.765,142.82,91600000.0
2009-11-30 01:26:00,142.815,142.82,142.785,142.795,103700000.0
2009-11-30 01:27:00,142.79,142.8,142.765,142.785,101400000.0
2009-11-30 01:28:00,142.775,142.775,142.695,142.72,117900000.0
2009-11-30 01:29:00,142.72,142.855,142.72,142.845,80100000.0
2009-11-30 01:30:00,142.845,142.925,142.835,142.88,81100000.0
2009-11-30 01:31:00,142.875,142.885,142.865,142.87,17800000.0
2009-11-30 01:32:00,142.865,142.9,142.76,142.895,69400000.0
2009-11-30 01:33:00,142.905,142.985,142.9,142.975,82000000.0
2009-11-30 01:34:00,142.975,142.99,142.97,142.975,99800000.0
2009-11-30 01:35:00,142.965,142.975,142.91,142.95,71000000.0
2009-11-30 01:36:00,142.955,142.955,142.855,142.905,72300000.0
2009-11-30 01:37:00,142.9,142.95,142.885,142.915,110000000.0
2009-11-30 01:38:00,142.915,142.925,142.905,142.915,25000000.0
2009-11-30 01:39:00,142.905,142.92,142.895,142.905,43100000.0
2009-11-30 01:40:00,142.895,142.94,142.895,142.94,15400000.0
2009-11-30 01:41:00,142.93,142.97,142.875,142.965,55600000.0
2009-11-30 01:42:00,142.965,143.04,142.955,143.03,32400000.0
2009-11-30 01:43:00,143.035,143.13,143.035,143.085,114600000.0
2009-11-30 01:44:00,143.1,143.1,143.04,143.07,63800000.0
2009-11-30 01:45:00,143.065,143.07,142.985,143.015,81700000.0
2009-11-30 01:46:00,143.03,143.03,143.025,143.025,17800000.0
2009-11-30 01:47:00,143.025,143.025,142.995,143.0,17400000.0
2009-11-30 01:48:00,143.0,143.025,142.985,143.01,41000000.0
2009-11-30 01:49:00,143.01,143.02,142.995,143.01,37600000.0
2009-11-30 01:50:00,143.005,143.02,142.975,142.98,32300000.0
2009-11-30 01:51:00,142.98,142.99,142.97,142.975,13900000.0
2009-11-30 01:52:00,142.975,143.035,142.97,143.035,86000000.0
2009-11-30 01:53:00,143.025,143.04,143.015,143.04,79400000.0
2009-11-30 01:54:00,143.04,143.08,143.04,143.055,118000000.0
2009-11-30 01:55:00,143.06,143.07,143.045,143.045,95400000.0
2009-11-30 01:56:00,143.055,143.06,143.035,143.04,43800000.0
2009-11-30 01:57:00,143.04,143.05,143.005,143.005,33600000.0
2009-11-30 01:58:00,143.005,143.005,142.935,142.935,51700000.0
2009-11-30 01:59:00,142.92,142.925,142.905,142.92,202500000.0
2009-11-30 02:00:00,142.915,142.93,142.79,142.815,184400000.0
2009-11-30 02:01:00,142.815,142.835,142.64,142.68,188800000.0
2009-11-30 02:02:00,142.675,142.865,142.67,142.855,172700000.0
2009-11-30 02:03:00,142.865,142.865,142.765,142.77,111400000.0
2009-11-30 02:04:00,142.775,142.805,142.715,142.795,95100000.0
2009-11-30 02:05:00,142.795,142.82,142.79,142.79,123500000.0
2009-11-30 02:06:00,142.785,142.79,142.725,142.77,144700000.0
2009-11-30 02:07:00,142.77,142.785,142.73,142.745,117200000.0
2009-11-30 02:08:00,142.75,142.75,142.665,142.68,142200000.0
2009-11-30 02:09:00,142.68,142.765,142.68,142.75,135900000.0
2009-11-30 02:10:00,142.75,142.815,142.75,142.8,159600000.0
2009-11-30 02:11:00,142.8,142.825,142.8,142.815,36900000.0
2009-11-30 02:12:00,142.825,142.87,142.825,142.855,78400000.0
2009-11-30 02:13:00,142.85,142.85,142.745,142.745,96400000.0
2009-11-30 02:14:00,142.745,142.77,142.745,142.765,59900000.0
2009-11-30 02:15:00,142.77,142.82,142.74,142.74,107700000.0
2009-11-30 02:16:00,142.74,142.74,142.625,142.645,190800000.0
2009-11-30 02:17:00,142.645,142.66,142.6,142.66,180200000.0
2009-11-30 02:18:00,142.665,142.72,142.64,142.72,106100000.0
2009-11-30 02:19:00,142.72,142.97,142.72,142.965,258300000.0
2009-11-30 02:20:00,142.965,143.08,142.93,143.065,171200000.0
2009-11-30 02:21:00,143.06,143.09,142.99,143.0,135900000.0
2009-11-30 02:22:00,143.005,143.02,142.875,142.945,136400000.0
2009-11-30 02:23:00,142.94,142.975,142.89,142.915,216300000.0
2009-11-30 02:24:00,142.915,142.94,142.885,142.93,76600000.0
2009-11-30 02:25:00,142.935,142.98,142.935,142.98,88100000.0
2009-11-30 02:26:00,142.985,142.995,142.95,142.95,90300000.0
2009-11-30 02:27:00,142.955,142.98,142.95,142.975,49200000.0
2009-11-30 02:28:00,142.975,142.98,142.925,142.925,60300000.0
2009-11-30 02:29:00,142.925,142.935,142.915,142.915,109800000.0
2009-11-30 02:30:00,142.915,142.93,142.865,142.88,140100000.0
2009-11-30 02:31:00,142.885,142.89,142.875,142.875,58700000.0
2009-11-30 02:32:00,142.875,142.92,142.87,142.915,42600000.0
2009-11-30 02:33:00,142.915,143.02,142.915,142.995,93200000.0
2009-11-30 02:34:00,143.005,143.045,143.005,143.045,62400000.0
2009-11-30 02:35:00,143.05,143.2,143.05,143.105,175400000.0
2009-11-30 02:36:00,143.105,143.13,143.075,143.105,125000000.0
2009-11-30 02:37:00,143.105,143.14,143.085,143.115,88700000.0
2009-11-30 02:38:00,143.12,143.145,143.075,143.11,104000000.0
2009-11-30 02:39:00,143.11,143.11,143.075,143.085,59400000.0
2009-11-30 02:40:00,143.075,143.135,143.075,143.13,75600000.0
2009-11-30 02:41:00,143.13,143.135,143.105,143.12,82900000.0
2009-11-30 02:42:00,143.135,143.195,143.125,143.165,146400000.0
2009-11-30 02:43:00,143.18,143.18,143.1,143.1,90000000.0
2009-11-30 02:44:00,143.11,143.12,143.095,143.1,56000000.0
2009-11-30 02:45:00,143.1,143.12,143.03,143.04,135200000.0
2009-11-30 02:46:00,143.04,143.055,143.025,143.045,145800000.0
2009-11-30 02:47:00,143.045,143.085,143.035,143.06,68300000.0
2009-11-30 02:48:00,143.06,143.065,143.01,143.015,38000000.0
2009-11-30 02:49:00,143.03,143.035,143.01,143.035,133500000.0
2009-11-30 02:50:00,143.03,143.04,142.99,142.995,92700000.0
2009-11-30 02:51:00,142.99,143.13,142.98,143.08,172800000.0
2009-11-30 02:52:00,143.085,143.18,143.08,143.18,192600000.0
2009-11-30 02:53:00,143.185,143.185,143.125,143.135,206100000.0
2009-11-30 02:54:00,143.135,143.265,143.1,143.255,219600000.0
2009-11-30 02:55:00,143.29,143.3,143.23,143.265,217200000.0
2009-11-30 02:56:00,143.265,143.295,143.23,143.27,152900000.0
2009-11-30 02:57:00,143.275,143.32,143.27,143.31,132800000.0
2009-11-30 02:58:00,143.315,143.405,143.3,143.405,172200000.0
2009-11-30 02:59:00,143.405,143.405,143.33,143.395,194500000.0
2009-11-30 03:00:00,143.395,143.465,143.395,143.44,108400000.0
2009-11-30 03:01:00,143.45,143.56,143.43,143.56,185900000.0
2009-11-30 03:02:00,143.56,143.645,143.555,143.605,179300000.0
2009-11-30 03:03:00,143.605,143.605,143.55,143.57,200200000.0
2009-11-30 03:04:00,143.57,143.605,143.525,143.525,170400000.0
2009-11-30 03:05:00,143.525,143.535,143.485,143.485,234200000.0
2009-11-30 03:06:00,143.475,143.585,143.465,143.565,246400000.0
2009-11-30 03:07:00,143.565,143.585,143.545,143.545,168700000.0
2009-11-30 03:08:00,143.545,143.545,143.475,143.475,117200000.0
2009-11-30 03:09:00,143.485,143.525,143.475,143.525,136200000.0
2009-11-30 03:10:00,143.515,143.53,143.495,143.51,148700000.0
2009-11-30 03:11:00,143.505,143.525,143.49,143.515,134200000.0
2009-11-30 03:12:00,143.525,143.535,143.505,143.525,80100000.0
2009-11-30 03:13:00,143.505,143.515,143.5,143.505,97200000.0
2009-11-30 03:14:00,143.505,143.545,143.495,143.535,102400000.0
2009-11-30 03:15:00,143.535,143.685,143.52,143.685,177300000.0
2009-11-30 03:16:00,143.685,143.735,143.675,143.735,88000000.0
2009-11-30 03:17:00,143.735,143.745,143.685,143.71,113500000.0
2009-11-30 03:18:00,143.72,143.785,143.715,143.76,155700000.0
2009-11-30 03:19:00,143.755,143.775,143.725,143.76,118800000.0
2009-11-30 03:20:00,143.75,143.76,143.675,143.675,142400000.0
2009-11-30 03:21:00,143.675,143.775,143.665,143.765,187800000.0
2009-11-30 03:22:00,143.76,143.845,143.76,143.82,136400000.0
2009-11-30 03:23:00,143.815,143.825,143.74,143.745,161100000.0
2009-11-30 03:24:00,143.745,143.745,143.645,143.645,73600000.0
2009-11-30 03:25:00,143.655,143.685,143.645,143.665,87700000.0
2009-11-30 03:26:00,143.655,143.695,143.62,143.685,97600000.0
2009-11-30 03:27:00,143.685,143.695,143.675,143.685,82800000.0
2009-11-30 03:28:00,143.685,143.735,143.675,143.735,110200000.0
2009-11-30 03:29:00,143.735,143.785,143.725,143.77,76200000.0
2009-11-30 03:30:00,143.775,143.875,143.775,143.855,180800000.0
2009-11-30 03:31:00,143.845,143.875,143.83,143.875,119200000.0
2009-11-30 03:32:00,143.87,143.905,143.87,143.905,104200000.0
2009-11-30 03:33:00,143.895,143.905,143.85,143.875,135000000.0
2009-11-30 03:34:00,143.865,143.9,143.845,143.845,143800000.0
2009-11-30 03:35:00,143.845,143.865,143.835,143.845,123700000.0
2009-11-30 03:36:00,143.84,143.845,143.785,143.805,134500000.0
2009-11-30 03:37:00,143.795,143.83,143.795,143.83,136100000.0
2009-11-30 03:38:00,143.825,143.905,143.815,143.885,98000000.0
2009-11-30 03:39:00,143.885,143.895,143.785,143.785,138600000.0
2009-11-30 03:40:00,143.785,143.875,143.775,143.865,121600000.0
2009-11-30 03:41:00,143.855,143.865,143.795,143.84,103600000.0
2009-11-30 03:42:00,143.845,143.845,143.795,143.795,127600000.0
2009-11-30 03:43:00,143.805,143.825,143.775,143.785,112300000.0
2009-11-30 03:44:00,143.785,143.825,143.75,143.805,176800000.0
2009-11-30 03:45:00,143.795,143.805,143.745,143.755,119900000.0
2009-11-30 03:46:00,143.745,143.755,143.735,143.745,115900000.0
2009-11-30 03:47:00,143.735,143.745,143.735,143.735,64300000.0
2009-11-30 03:48:00,143.725,143.725,143.635,143.645,123300000.0
2009-11-30 03:49:00,143.645,143.655,143.625,143.625,62600000.0
2009-11-30 03:50:00,143.615,143.655,143.575,143.645,166200000.0
2009-11-30 03:51:00,143.645,143.76,143.635,143.76,123400000.0
2009-11-30 03:52:00,143.75,143.77,143.725,143.745,83200000.0
2009-11-30 03:53:00,143.745,143.785,143.745,143.76,83200000.0
2009-11-30 03:54:00,143.755,143.835,143.755,143.835,99200000.0
2009-11-30 03:55:00,143.835,143.845,143.765,143.785,146600000.0
2009-11-30 03:56:00,143.785,143.79,143.765,143.78,121600000.0
2009-11-30 03:57:00,143.78,143.78,143.725,143.735,61600000.0
2009-11-30 03:58:00,143.745,143.745,143.71,143.725,95200000.0
2009-11-30 03:59:00,143.745,143.775,143.74,143.77,74100000.0
2009-11-30 04:00:00,143.77,143.77,143.695,143.7,139700000.0
2009-11-30 04:01:00,143.695,143.695,143.65,143.685,92800000.0
2009-11-30 04:02:00,143.68,143.68,143.645,143.655,89600000.0
2009-11-30 04:03:00,143.655,143.695,143.64,143.685,105600000.0
2009-11-30 04:04:00,143.69,143.7,143.67,143.685,72000000.0
2009-11-30 04:05:00,143.66,143.685,143.66,143.68,81100000.0
2009-11-30 04:06:00,143.675,143.675,143.645,143.665,54400000.0
2009-11-30 04:07:00,143.655,143.71,143.655,143.7,69600000.0
2009-11-30 04:08:00,143.7,143.7,143.6,143.645,126000000.0
2009-11-30 04:09:00,143.645,143.665,143.615,143.665,72000000.0
2009-11-30 04:10:00,143.67,143.695,143.655,143.655,56000000.0
2009-11-30 04:11:00,143.65,143.665,143.65,143.66,49600000.0
2009-11-30 04:12:00,143.655,143.69,143.615,143.69,87100000.0
2009-11-30 04:13:00,143.685,143.685,143.645,143.665,69600000.0
2009-11-30 04:14:00,143.655,143.705,143.655,143.66,109800000.0
2009-11-30 04:15:00,143.655,143.715,143.64,143.7,105600000.0
2009-11-30 04:16:00,143.7,143.72,143.685,143.72,49700000.0
2009-11-30 04:17:00,143.715,143.745,143.715,143.725,49000000.0
2009-11-30 04:18:00,143.715,143.725,143.71,143.715,38400000.0
2009-11-30 04:19:00,143.715,143.715,143.705,143.715,28900000.0
2009-11-30 04:20:00,143.725,143.745,143.72,143.745,14400000.0
2009-11-30 04:21:00,143.745,143.77,143.745,143.77,19200000.0
2009-11-30 04:22:00,143.765,143.775,143.765,143.775,20800000.0
2009-11-30 04:23:00,143.765,143.775,143.745,143.745,44400000.0
2009-11-30 04:24:00,143.745,143.775,143.745,143.745,66600000.0
2009-11-30 04:25:00,143.745,143.745,143.725,143.735,37600000.0
2009-11-30 04:26:00,143.745,143.76,143.685,143.685,81300000.0
2009-11-30 04:27:00,143.685,143.71,143.655,143.695,87900000.0
2009-11-30 04:28:00,143.695,143.735,143.685,143.725,85300000.0
2009-11-30 04:29:00,143.715,143.735,143.705,143.735,39700000.0
2009-11-30 04:30:00,143.725,143.75,143.725,143.745,56900000.0
2009-11-30 04:31:00,143.745,143.75,143.74,143.75,43300000.0
2009-11-30 04:32:00,143.755,143.765,143.715,143.715,117600000.0
2009-11-30 04:33:00,143.715,143.715,143.645,143.665,123700000.0
2009-11-30 04:34:00,143.665,143.76,143.635,143.725,153600000.0
2009-11-30 04:35:00,143.725,143.74,143.67,143.67,79800000.0
2009-11-30 04:36:00,143.685,143.685,143.665,143.67,26100000.0
2009-11-30 04:37:00,143.675,143.775,143.675,143.735,91800000.0
2009-11-30 04:38:00,143.725,143.755,143.69,143.755,72000000.0
2009-11-30 04:39:00,143.745,143.805,143.715,143.795,100200000.0
2009-11-30 04:40:00,143.805,143.835,143.79,143.805,65600000.0
2009-11-30 04:41:00,143.805,143.825,143.73,143.82,130500000.0
2009-11-30 04:42:00,143.815,143.815,143.735,143.755,131200000.0
2009-11-30 04:43:00,143.755,143.78,143.74,143.78,128900000.0
2009-11-30 04:44:00,143.785,143.795,143.765,143.795,58700000.0
2009-11-30 04:45:00,143.79,143.795,143.785,143.795,20800000.0
2009-11-30 04:46:00,143.795,143.805,143.775,143.795,102400000.0
2009-11-30 04:47:00,143.785,143.81,143.775,143.775,57600000.0
2009-11-30 04:48:00,143.775,143.83,143.775,143.81,59200000.0
2009-11-30 04:49:00,143.805,143.835,143.795,143.835,46400000.0
2009-11-30 04:50:00,143.825,143.825,143.815,143.825,19200000.0
2009-11-30 04:51:00,143.825,143.845,143.825,143.845,40000000.0
2009-11-30 04:52:00,143.845,143.845,143.825,143.845,46400000.0
2009-11-30 04:53:00,143.85,143.855,143.845,143.845,63000000.0
2009-11-30 04:54:00,143.845,143.855,143.845,143.855,40600000.0
2009-11-30 04:55:00,143.86,143.865,143.86,143.865,14200000.0
2009-11-30 04:56:00,143.865,143.865,143.855,143.855,82600000.0
2009-11-30 04:57:00,143.855,143.855,143.835,143.845,16000000.0
2009-11-30 04:58:00,143.855,143.855,143.795,143.795,62400000.0
2009-11-30 04:59:00,143.805,143.825,143.795,143.815,43200000.0
2009-11-30 05:00:00,143.81,143.815,143.795,143.795,43200000.0
2009-11-30 05:01:00,143.81,143.865,143.805,143.855,83400000.0
2009-11-30 05:02:00,143.855,143.88,143.855,143.87,44800000.0
2009-11-30 05:03:00,143.875,143.88,143.855,143.87,54400000.0
2009-11-30 05:04:00,143.865,143.87,143.805,143.865,88000000.0
2009-11-30 05:05:00,143.865,143.9,143.86,143.88,52800000.0
2009-11-30 05:06:00,143.88,143.89,143.865,143.865,75200000.0
2009-11-30 05:07:00,143.855,143.885,143.855,143.88,70400000.0
2009-11-30 05:08:00,143.88,143.885,143.855,143.87,25600000.0
2009-11-30 05:09:00,143.865,143.865,143.855,143.855,44800000.0
2009-11-30 05:10:00,143.855,143.87,143.77,143.775,114600000.0
2009-11-30 05:11:00,143.775,143.805,143.77,143.795,91900000.0
2009-11-30 05:12:00,143.795,143.795,143.695,143.7,88100000.0
2009-11-30 05:13:00,143.705,143.725,143.705,143.725,44800000.0
2009-11-30 05:14:00,143.73,143.735,143.715,143.715,40000000.0
2009-11-30 05:15:00,143.73,143.755,143.695,143.7,112700000.0
2009-11-30 05:16:00,143.705,143.705,143.655,143.66,89700000.0
2009-11-30 05:17:00,143.67,143.675,143.63,143.63,126900000.0
2009-11-30 05:18:00,143.63,143.685,143.625,143.665,97700000.0
2009-11-30 05:19:00,143.665,143.665,143.635,143.66,159600000.0
2009-11-30 05:20:00,143.665,143.665,143.65,143.655,17600000.0
2009-11-30 05:21:00,143.655,143.675,143.655,143.67,27200000.0
2009-11-30 05:22:00,143.675,143.7,143.665,143.68,46000000.0
2009-11-30 05:23:00,143.68,143.68,143.67,143.67,26500000.0
2009-11-30 05:24:00,143.67,143.68,143.605,143.63,63900000.0
2009-11-30 05:25:00,143.635,143.665,143.6,143.62,80400000.0
2009-11-30 05:26:00,143.61,143.63,143.585,143.59,59200000.0
2009-11-30 05:27:00,143.585,143.6,143.575,143.6,59200000.0
2009-11-30 05:28:00,143.61,143.61,143.595,143.6,34700000.0
2009-11-30 05:29:00,143.605,143.605,143.6,143.605,19300000.0
2009-11-30 05:30:00,143.61,143.75,143.61,143.73,104000000.0
2009-11-30 05:31:00,143.725,143.735,143.725,143.735,30500000.0
2009-11-30 05:32:00,143.735,143.76,143.725,143.735,42600000.0
2009-11-30 05:33:00,143.73,143.73,143.715,143.725,28900000.0
2009-11-30 05:34:00,143.725,143.725,143.715,143.715,32800000.0
2009-11-30 05:35:00,143.715,143.715,143.68,143.68,36900000.0
2009-11-30 05:36:00,143.685,143.685,143.675,143.675,21600000.0
2009-11-30 05:37:00,143.665,143.67,143.65,143.66,39400000.0
2009-11-30 05:38:00,143.665,143.675,143.66,143.665,48000000.0
2009-11-30 05:39:00,143.665,143.675,143.66,143.67,40600000.0
2009-11-30 05:40:00,143.68,143.715,143.675,143.715,45200000.0
2009-11-30 05:41:00,143.73,143.745,143.73,143.735,9600000.0
2009-11-30 05:42:00,143.745,143.745,143.735,143.74,14400000.0
2009-11-30 05:43:00,143.745,143.81,143.745,143.765,57800000.0
2009-11-30 05:44:00,143.765,143.765,143.735,143.735,44800000.0
2009-11-30 05:45:00,143.725,143.875,143.725,143.855,132800000.0
2009-11-30 05:46:00,143.845,143.845,143.8,143.82,51200000.0
2009-11-30 05:47:00,143.825,143.845,143.815,143.815,28800000.0
2009-11-30 05:48:00,143.815,143.82,143.815,143.82,9600000.0
2009-11-30 05:49:00,143.815,143.815,143.76,143.76,33600000.0
2009-11-30 05:50:00,143.755,143.775,143.75,143.77,27700000.0
2009-11-30 05:51:00,143.765,143.765,143.725,143.745,50600000.0
2009-11-30 05:52:00,143.75,143.75,143.735,143.735,24000000.0
2009-11-30 05:53:00,143.735,143.74,143.71,143.71,59400000.0
2009-11-30 05:54:00,143.71,143.73,143.675,143.72,72800000.0
2009-11-30 05:55:00,143.715,143.725,143.7,143.725,124900000.0
2009-11-30 05:56:00,143.725,143.725,143.71,143.715,14400000.0
2009-11-30 05:57:00,143.72,143.735,143.68,143.69,111800000.0
2009-11-30 05:58:00,143.68,143.69,143.665,143.68,70900000.0
2009-11-30 05:59:00,143.685,143.7,143.675,143.685,111500000.0
2009-11-30 06:00:00,143.68,143.68,143.665,143.67,33600000.0
2009-11-30 06:01:00,143.67,143.67,143.625,143.665,149800000.0
2009-11-30 06:02:00,143.665,143.665,143.585,143.635,85200000.0
2009-11-30 06:03:00,143.64,143.655,143.635,143.655,135400000.0
2009-11-30 06:04:00,143.655,143.705,143.655,143.685,101600000.0
2009-11-30 06:05:00,143.685,143.775,143.685,143.765,91200000.0
2009-11-30 06:06:00,143.77,143.825,143.755,143.775,105600000.0
2009-11-30 06:07:00,143.765,143.775,143.755,143.765,96000000.0
2009-11-30 06:08:00,143.755,143.755,143.73,143.735,36800000.0
2009-11-30 06:09:00,143.745,143.745,143.725,143.735,40000000.0
2009-11-30 06:10:00,143.725,143.725,143.65,143.67,65200000.0
2009-11-30 06:11:00,143.67,143.725,143.665,143.705,84800000.0
2009-11-30 06:12:00,143.72,143.725,143.69,143.69,40000000.0
2009-11-30 06:13:00,143.685,143.685,143.61,143.645,91400000.0
2009-11-30 06:14:00,143.66,143.685,143.645,143.655,88000000.0
2009-11-30 06:15:00,143.665,143.67,143.655,143.665,22400000.0
2009-11-30 06:16:00,143.67,143.685,143.67,143.685,6400000.0
2009-11-30 06:17:00,143.685,143.685,143.675,143.675,12000000.0
2009-11-30 06:18:00,143.675,143.685,143.665,143.675,61800000.0
2009-11-30 06:19:00,143.675,143.675,143.66,143.675,22700000.0
2009-11-30 06:20:00,143.68,143.685,143.68,143.68,8000000.0
2009-11-30 06:21:00,143.685,143.685,143.63,143.63,64000000.0
2009-11-30 06:22:00,143.635,143.655,143.595,143.635,119400000.0
2009-11-30 06:23:00,143.635,143.675,143.635,143.655,70400000.0
2009-11-30 06:24:00,143.655,143.665,143.605,143.605,67200000.0
2009-11-30 06:25:00,143.61,143.61,143.57,143.595,47200000.0
2009-11-30 06:26:00,143.595,143.605,143.585,143.595,73600000.0
2009-11-30 06:27:00,143.6,143.63,143.595,143.615,28800000.0
2009-11-30 06:28:00,143.62,143.63,143.51,143.515,131200000.0
2009-11-30 06:29:00,143.52,143.53,143.395,143.425,131000000.0
2009-11-30 06:30:00,143.435,143.485,143.43,143.43,86400000.0
2009-11-30 06:31:00,143.435,143.435,143.305,143.305,113800000.0
2009-11-30 06:32:00,143.32,143.32,143.17,143.17,162400000.0
2009-11-30 06:33:00,143.165,143.235,143.06,143.235,201300000.0
2009-11-30 06:34:00,143.24,143.255,143.225,143.225,66400000.0
2009-11-30 06:35:00,143.235,143.29,143.235,143.285,108400000.0
2009-11-30 06:36:00,143.285,143.305,143.225,143.235,121600000.0
2009-11-30 06:37:00,143.24,143.255,143.235,143.25,59200000.0
2009-11-30 06:38:00,143.255,143.315,143.235,143.25,118800000.0
2009-11-30 06:39:00,143.245,143.255,143.215,143.215,44000000.0
2009-11-30 06:40:00,143.215,143.215,143.15,143.16,85200000.0
2009-11-30 06:41:00,143.16,143.17,143.145,143.16,51200000.0
2009-11-30 06:42:00,143.165,143.17,143.115,143.12,40300000.0
2009-11-30 06:43:00,143.115,143.115,143.045,143.05,76300000.0
2009-11-30 06:44:00,143.06,143.07,143.01,143.01,56200000.0
2009-11-30 06:45:00,143.01,143.05,142.985,143.04,82300000.0
2009-11-30 06:46:00,143.05,143.06,142.995,143.01,76900000.0
2009-11-30 06:47:00,143.01,143.01,142.96,142.975,59900000.0
2009-11-30 06:48:00,142.975,143.07,142.97,143.06,70600000.0
2009-11-30 06:49:00,143.07,143.07,143.055,143.055,33600000.0
2009-11-30 06:50:00,143.06,143.09,143.06,143.09,28900000.0
2009-11-30 06:51:00,143.095,143.095,143.025,143.065,50800000.0
2009-11-30 06:52:00,143.065,143.13,143.045,143.13,90300000.0
2009-11-30 06:53:00,143.135,143.145,143.125,143.135,48300000.0
2009-11-30 06:54:00,143.14,143.15,143.14,143.15,8000000.0
2009-11-30 06:55:00,143.165,143.19,143.135,143.135,52800000.0
2009-11-30 06:56:00,143.135,143.155,143.115,143.155,49600000.0
2009-11-30 06:57:00,143.165,143.17,143.075,143.09,137800000.0
2009-11-30 06:58:00,143.085,143.105,143.085,143.085,25600000.0
2009-11-30 06:59:00,143.085,143.085,143.045,143.055,68200000.0
2009-11-30 07:00:00,143.06,143.115,143.06,143.115,80500000.0
2009-11-30 07:01:00,143.125,143.15,143.07,143.135,134400000.0
2009-11-30 07:02:00,143.135,143.145,143.105,143.125,51200000.0
2009-11-30 07:03:00,143.13,143.18,143.095,143.18,70400000.0
2009-11-30 07:04:00,143.18,143.22,143.135,143.145,148100000.0
2009-11-30 07:05:00,143.135,143.175,143.105,143.175,94400000.0
2009-11-30 07:06:00,143.18,143.295,143.18,143.275,114400000.0
2009-11-30 07:07:00,143.28,143.29,143.205,143.225,122200000.0
2009-11-30 07:08:00,143.225,143.225,143.025,143.025,220000000.0
2009-11-30 07:09:00,143.02,143.165,143.01,143.12,300900000.0
2009-11-30 07:10:00,143.12,143.155,143.01,143.13,259800000.0
2009-11-30 07:11:00,143.13,143.14,143.01,143.01,137700000.0
2009-11-30 07:12:00,143.01,143.065,142.985,143.015,257100000.0
2009-11-30 07:13:00,143.015,143.015,142.97,142.97,170300000.0
2009-11-30 07:14:00,142.97,143.015,142.94,142.99,203000000.0
2009-11-30 07:15:00,142.995,143.005,142.835,142.835,149200000.0
2009-11-30 07:16:00,142.835,142.845,142.745,142.76,210200000.0
2009-11-30 07:17:00,142.745,142.75,142.535,142.535,261500000.0
2009-11-30 07:18:00,142.545,142.595,142.525,142.595,169700000.0
2009-11-30 07:19:00,142.595,142.705,142.595,142.705,208400000.0
2009-11-30 07:20:00,142.685,142.705,142.555,142.555,168000000.0
2009-11-30 07:21:00,142.565,142.585,142.53,142.535,141800000.0
2009-11-30 07:22:00,142.535,142.535,142.365,142.365,377800000.0
2009-11-30 07:23:00,142.365,142.385,142.215,142.215,330600000.0
2009-11-30 07:24:00,142.215,142.315,142.105,142.315,309700000.0
2009-11-30 07:25:00,142.315,142.47,142.305,142.46,274100000.0
2009-11-30 07:26:00,142.465,142.535,142.44,142.52,291300000.0
2009-11-30 07:27:00,142.515,142.54,142.485,142.485,194600000.0
2009-11-30 07:28:00,142.485,142.495,142.38,142.38,131000000.0
2009-11-30 07:29:00,142.38,142.48,142.35,142.42,174300000.0
2009-11-30 07:30:00,142.42,142.425,142.295,142.3,184700000.0
2009-11-30 07:31:00,142.29,142.295,142.21,142.24,168500000.0
2009-11-30 07:32:00,142.25,142.435,142.215,142.435,213800000.0
2009-11-30 07:33:00,142.435,142.435,142.335,142.35,108600000.0
2009-11-30 07:34:00,142.335,142.445,142.325,142.395,206900000.0
2009-11-30 07:35:00,142.395,142.4,142.335,142.335,107000000.0
2009-11-30 07:36:00,142.34,142.35,142.29,142.315,166100000.0
2009-11-30 07:37:00,142.315,142.415,142.315,142.405,128100000.0
2009-11-30 07:38:00,142.4,142.4,142.35,142.39,60700000.0
2009-11-30 07:39:00,142.39,142.43,142.37,142.42,60600000.0
2009-11-30 07:40:00,142.42,142.43,142.375,142.425,57200000.0
2009-11-30 07:41:00,142.43,142.46,142.4,142.45,81000000.0
2009-11-30 07:42:00,142.45,142.665,142.45,142.665,87100000.0
2009-11-30 07:43:00,142.67,142.79,142.665,142.79,125200000.0
2009-11-30 07:44:00,142.79,142.815,142.755,142.76,61800000.0
2009-11-30 07:45:00,142.755,142.755,142.685,142.685,86900000.0
2009-11-30 07:46:00,142.695,142.7,142.65,142.68,68200000.0
2009-11-30 07:47:00,142.685,142.8,142.685,142.795,61000000.0
2009-11-30 07:48:00,142.78,142.915,142.775,142.91,89100000.0
2009-11-30 07:49:00,142.91,142.92,142.845,142.865,57200000.0
2009-11-30 07:50:00,142.865,142.89,142.84,142.87,55300000.0
2009-11-30 07:51:00,142.855,142.86,142.81,142.81,70000000.0
2009-11-30 07:52:00,142.81,142.825,142.745,142.77,116800000.0
2009-11-30 07:53:00,142.765,142.765,142.65,142.665,98000000.0
2009-11-30 07:54:00,142.665,142.73,142.665,142.71,44000000.0
2009-11-30 07:55:00,142.71,142.71,142.635,142.635,51200000.0
2009-11-30 07:56:00,142.635,142.635,142.58,142.58,46000000.0
2009-11-30 07:57:00,142.575,142.6,142.555,142.6,60000000.0
2009-11-30 07:58:00,142.605,142.7,142.605,142.65,90700000.0
2009-11-30 07:59:00,142.65,142.655,142.575,142.575,59200000.0
2009-11-30 08:00:00,142.575,142.61,142.565,142.57,91400000.0
2009-11-30 08:01:00,142.57,142.695,142.525,142.695,113600000.0
2009-11-30 08:02:00,142.695,142.735,142.65,142.65,105800000.0
2009-11-30 08:03:00,142.645,142.735,142.62,142.735,83400000.0
2009-11-30 08:04:00,142.725,142.735,142.71,142.735,45600000.0
2009-11-30 08:05:00,142.735,142.77,142.66,142.74,98200000.0
2009-11-30 08:06:00,142.735,142.805,142.73,142.765,52200000.0
2009-11-30 08:07:00,142.765,142.905,142.765,142.9,57200000.0
2009-11-30 08:08:00,142.915,142.925,142.89,142.92,61600000.0
2009-11-30 08:09:00,142.92,142.92,142.865,142.875,43800000.0
2009-11-30 08:10:00,142.865,142.915,142.865,142.885,89600000.0
2009-11-30 08:11:00,142.89,142.895,142.855,142.86,55600000.0
2009-11-30 08:12:00,142.865,142.87,142.825,142.825,44000000.0
2009-11-30 08:13:00,142.825,142.87,142.82,142.865,57800000.0
2009-11-30 08:14:00,142.865,142.905,142.86,142.905,52800000.0
2009-11-30 08:15:00,142.91,142.915,142.875,142.905,44100000.0
2009-11-30 08:16:00,142.895,142.915,142.885,142.905,61200000.0
2009-11-30 08:17:00,142.91,142.91,142.87,142.87,73900000.0
2009-11-30 08:18:00,142.87,142.87,142.855,142.855,10000000.0
2009-11-30 08:19:00,142.86,142.865,142.805,142.815,48900000.0
2009-11-30 08:20:00,142.815,142.815,142.775,142.815,96600000.0
2009-11-30 08:21:00,142.815,142.815,142.7,142.76,73700000.0
2009-11-30 08:22:00,142.755,142.755,142.735,142.745,19600000.0
2009-11-30 08:23:00,142.745,142.75,142.665,142.67,100600000.0
2009-11-30 08:24:00,142.665,142.695,142.63,142.635,147800000.0
2009-11-30 08:25:00,142.635,142.635,142.605,142.625,126600000.0
2009-11-30 08:26:00,142.63,142.675,142.62,142.655,92300000.0
2009-11-30 08:27:00,142.655,142.67,142.64,142.655,31000000.0
2009-11-30 08:28:00,142.66,142.675,142.625,142.625,70800000.0
2009-11-30 08:29:00,142.625,142.655,142.59,142.64,64900000.0
2009-11-30 08:30:00,142.635,142.735,142.63,142.735,74300000.0
2009-11-30 08:31:00,142.72,142.74,142.71,142.715,66200000.0
2009-11-30 08:32:00,142.715,142.75,142.715,142.75,48600000.0
2009-11-30 08:33:00,142.755,142.79,142.74,142.775,50000000.0
2009-11-30 08:34:00,142.78,142.805,142.73,142.75,78000000.0
2009-11-30 08:35:00,142.755,142.81,142.745,142.79,129800000.0
2009-11-30 08:36:00,142.795,142.805,142.74,142.775,113300000.0
2009-11-30 08:37:00,142.78,142.805,142.78,142.805,23000000.0
2009-11-30 08:38:00,142.805,142.81,142.79,142.79,12600000.0
2009-11-30 08:39:00,142.795,142.81,142.795,142.805,8000000.0
2009-11-30 08:40:00,142.795,142.84,142.79,142.825,57600000.0
2009-11-30 08:41:00,142.84,142.85,142.825,142.835,30800000.0
2009-11-30 08:42:00,142.83,142.835,142.82,142.82,41200000.0
2009-11-30 08:43:00,142.815,142.815,142.81,142.81,7600000.0
2009-11-30 08:44:00,142.81,142.83,142.805,142.83,33600000.0
2009-11-30 08:45:00,142.83,142.835,142.82,142.825,78000000.0
2009-11-30 08:46:00,142.825,142.835,142.825,142.835,50400000.0
2009-11-30 08:47:00,142.835,142.835,142.83,142.83,20800000.0
2009-11-30 08:48:00,142.835,142.89,142.83,142.87,39600000.0
2009-11-30 08:49:00,142.88,142.88,142.82,142.825,64800000.0
2009-11-30 08:50:00,142.825,142.825,142.81,142.815,40000000.0
2009-11-30 08:51:00,142.815,142.825,142.79,142.795,41000000.0
2009-11-30 08:52:00,142.785,142.805,142.755,142.785,107200000.0
2009-11-30 08:53:00,142.785,142.805,142.775,142.795,26400000.0
2009-11-30 08:54:00,142.805,142.825,142.785,142.79,96900000.0
2009-11-30 08:55:00,142.795,142.8,142.72,142.73,108700000.0
2009-11-30 08:56:00,142.74,142.745,142.595,142.605,154300000.0
2009-11-30 08:57:00,142.605,142.605,142.535,142.535,83800000.0
2009-11-30 08:58:00,142.53,142.53,142.395,142.42,173400000.0
2009-11-30 08:59:00,142.42,142.535,142.415,142.535,82700000.0
2009-11-30 09:00:00,142.54,142.565,142.505,142.505,62400000.0
2009-11-30 09:01:00,142.505,142.72,142.5,142.675,146400000.0
2009-11-30 09:02:00,142.675,142.69,142.645,142.69,78500000.0
2009-11-30 09:03:00,142.695,142.725,142.685,142.71,101400000.0
2009-11-30 09:04:00,142.71,142.71,142.685,142.695,73200000.0
2009-11-30 09:05:00,142.7,142.76,142.7,142.755,132100000.0
2009-11-30 09:06:00,142.77,143.01,142.77,143.0,171400000.0
2009-11-30 09:07:00,143.0,143.005,142.935,142.935,60800000.0
2009-11-30 09:08:00,142.935,142.94,142.895,142.9,73600000.0
2009-11-30 09:09:00,142.905,142.905,142.875,142.875,63400000.0
2009-11-30 09:10:00,142.875,142.91,142.795,142.795,108200000.0
2009-11-30 09:11:00,142.795,142.81,142.785,142.79,56300000.0
2009-11-30 09:12:00,142.79,142.835,142.785,142.83,46900000.0
2009-11-30 09:13:00,142.825,142.88,142.825,142.87,47100000.0
2009-11-30 09:14:00,142.87,142.87,142.75,142.755,73800000.0
2009-11-30 09:15:00,142.775,142.845,142.77,142.835,61400000.0
2009-11-30 09:16:00,142.83,142.86,142.805,142.835,85200000.0
2009-11-30 09:17:00,142.835,142.84,142.725,142.73,115500000.0
2009-11-30 09:18:00,142.725,142.735,142.67,142.67,98100000.0
2009-11-30 09:19:00,142.675,142.675,142.6,142.615,69500000.0
2009-11-30 09:20:00,142.62,142.715,142.62,142.71,61600000.0
2009-11-30 09:21:00,142.7,142.74,142.665,142.695,103900000.0
2009-11-30 09:22:00,142.705,142.705,142.65,142.65,55400000.0
2009-11-30 09:23:00,142.65,142.69,142.62,142.68,74400000.0
2009-11-30 09:24:00,142.685,142.745,142.685,142.74,53600000.0
2009-11-30 09:25:00,142.745,142.85,142.745,142.79,122300000.0
2009-11-30 09:26:00,142.79,142.79,142.77,142.785,49800000.0
2009-11-30 09:27:00,142.785,142.84,142.775,142.825,97700000.0
2009-11-30 09:28:00,142.82,142.825,142.735,142.77,91800000.0
2009-11-30 09:29:00,142.775,142.825,142.775,142.82,66300000.0
2009-11-30 09:30:00,142.815,142.92,142.815,142.9,86400000.0
2009-11-30 09:31:00,142.9,142.91,142.845,142.845,69000000.0
2009-11-30 09:32:00,142.845,142.88,142.845,142.85,90300000.0
2009-11-30 09:33:00,142.85,142.865,142.785,142.785,114700000.0
2009-11-30 09:34:00,142.785,142.79,142.75,142.76,66600000.0
2009-11-30 09:35:00,142.76,142.805,142.755,142.795,172200000.0
2009-11-30 09:36:00,142.795,142.88,142.785,142.875,132500000.0
2009-11-30 09:37:00,142.875,142.915,142.87,142.915,101500000.0
2009-11-30 09:38:00,142.915,142.915,142.865,142.87,151500000.0
2009-11-30 09:39:00,142.865,142.865,142.81,142.82,106600000.0
2009-11-30 09:40:00,142.82,142.88,142.82,142.86,77600000.0
2009-11-30 09:41:00,142.86,142.89,142.845,142.89,144000000.0
2009-11-30 09:42:00,142.895,142.915,142.885,142.915,65800000.0
2009-11-30 09:43:00,142.915,142.96,142.915,142.945,173900000.0
2009-11-30 09:44:00,142.945,142.96,142.925,142.93,110700000.0
2009-11-30 09:45:00,142.93,142.935,142.825,142.825,219900000.0
2009-11-30 09:46:00,142.825,142.835,142.755,142.77,150400000.0
2009-11-30 09:47:00,142.76,142.785,142.69,142.69,171600000.0
2009-11-30 09:48:00,142.69,142.69,142.53,142.565,170300000.0
2009-11-30 09:49:00,142.565,142.575,142.515,142.575,160600000.0
2009-11-30 09:50:00,142.575,142.575,142.535,142.545,202200000.0
2009-11-30 09:51:00,142.545,142.565,142.535,142.56,145800000.0
2009-11-30 09:52:00,142.555,142.59,142.485,142.485,271600000.0
2009-11-30 09:53:00,142.485,142.49,142.4,142.4,181700000.0
2009-11-30 09:54:00,142.415,142.435,142.37,142.425,130100000.0
2009-11-30 09:55:00,142.42,142.42,142.3,142.315,172900000.0
2009-11-30 09:56:00,142.31,142.415,142.3,142.405,151000000.0
2009-11-30 09:57:00,142.405,142.46,142.39,142.44,149900000.0
2009-11-30 09:58:00,142.44,142.49,142.43,142.45,106600000.0
2009-11-30 09:59:00,142.46,142.48,142.46,142.475,108400000.0
2009-11-30 10:00:00,142.47,142.475,142.35,142.37,261400000.0
2009-11-30 10:01:00,142.37,142.375,142.265,142.265,199400000.0
2009-11-30 10:02:00,142.28,142.285,142.225,142.235,301200000.0
2009-11-30 10:03:00,142.23,142.32,142.23,142.305,199400000.0
2009-11-30 10:04:00,142.305,142.305,142.225,142.265,218600000.0
2009-11-30 10:05:00,142.27,142.305,142.265,142.275,145200000.0
2009-11-30 10:06:00,142.275,142.28,142.16,142.22,189000000.0
2009-11-30 10:07:00,142.185,142.205,142.115,142.12,174100000.0
2009-11-30 10:08:00,142.11,142.11,142.065,142.065,440600000.0
2009-11-30 10:09:00,142.07,142.07,141.91,141.91,356500000.0
2009-11-30 10:10:00,141.915,141.99,141.915,141.97,135600000.0
2009-11-30 10:11:00,141.97,141.98,141.885,141.885,125200000.0
2009-11-30 10:12:00,141.88,141.89,141.8,141.805,362700000.0
2009-11-30 10:13:00,141.805,141.815,141.715,141.745,301600000.0
2009-11-30 10:14:00,141.735,141.75,141.64,141.67,256200000.0
2009-11-30 10:15:00,141.665,141.695,141.635,141.635,176100000.0
2009-11-30 10:16:00,141.635,141.68,141.585,141.675,167300000.0
2009-11-30 10:17:00,141.675,141.73,141.635,141.715,211300000.0
2009-11-30 10:18:00,141.715,141.725,141.655,141.665,180200000.0
2009-11-30 10:19:00,141.665,141.69,141.555,141.58,179300000.0
2009-11-30 10:20:00,141.575,141.625,141.54,141.54,165700000.0
2009-11-30 10:21:00,141.55,141.56,141.5,141.52,215400000.0
2009-11-30 10:22:00,141.515,141.555,141.475,141.53,268800000.0
2009-11-30 10:23:00,141.53,141.66,141.52,141.64,196000000.0
2009-11-30 10:24:00,141.645,141.68,141.62,141.68,149900000.0
2009-11-30 10:25:00,141.68,141.765,141.655,141.76,233500000.0
2009-11-30 10:26:00,141.765,141.765,141.685,141.685,223300000.0
2009-11-30 10:27:00,141.685,141.685,141.615,141.63,265200000.0
2009-11-30 10:28:00,141.63,141.665,141.61,141.62,309200000.0
2009-11-30 10:29:00,141.62,141.65,141.615,141.635,209900000.0
2009-11-30 10:30:00,141.635,141.7,141.625,141.68,314400000.0
2009-11-30 10:31:00,141.685,141.755,141.66,141.725,198700000.0
2009-11-30 10:32:00,141.715,141.745,141.665,141.745,183500000.0
2009-11-30 10:33:00,141.75,141.825,141.725,141.815,159100000.0
2009-11-30 10:34:00,141.815,141.88,141.765,141.88,196800000.0
2009-11-30 10:35:00,141.89,142.09,141.885,142.005,178800000.0
2009-11-30 10:36:00,142.005,142.035,141.975,141.99,133200000.0
2009-11-30 10:37:00,141.995,141.995,141.925,141.945,211600000.0
2009-11-30 10:38:00,141.945,141.955,141.915,141.925,185100000.0
2009-11-30 10:39:00,141.925,141.925,141.86,141.905,318300000.0
2009-11-30 10:40:00,141.905,141.905,141.86,141.895,209600000.0
2009-11-30 10:41:00,141.895,141.95,141.85,141.945,197900000.0
2009-11-30 10:42:00,141.95,142.085,141.945,142.075,170400000.0
2009-11-30 10:43:00,142.075,142.12,142.06,142.115,200300000.0
2009-11-30 10:44:00,142.105,142.185,142.105,142.175,217300000.0
2009-11-30 10:45:00,142.175,142.205,142.165,142.2,180000000.0
2009-11-30 10:46:00,142.2,142.205,142.135,142.155,223700000.0
2009-11-30 10:47:00,142.155,142.185,142.15,142.18,107800000.0
2009-11-30 10:48:00,142.18,142.235,142.18,142.215,112000000.0
2009-11-30 10:49:00,142.215,142.345,142.215,142.345,103700000.0
2009-11-30 10:50:00,142.345,142.37,142.335,142.35,179100000.0
2009-11-30 10:51:00,142.35,142.35,142.245,142.27,243400000.0
2009-11-30 10:52:00,142.26,142.275,142.245,142.265,108100000.0
2009-11-30 10:53:00,142.26,142.275,142.245,142.255,136900000.0
2009-11-30 10:54:00,142.255,142.265,142.235,142.245,64800000.0
2009-11-30 10:55:00,142.245,142.255,142.145,142.145,166300000.0
2009-11-30 10:56:00,142.135,142.14,142.09,142.095,174500000.0
2009-11-30 10:57:00,142.095,142.135,142.095,142.105,113900000.0
2009-11-30 10:58:00,142.105,142.115,142.045,142.045,178600000.0
2009-11-30 10:59:00,142.03,142.13,142.03,142.13,188800000.0
2009-11-30 11:00:00,142.14,142.14,142.035,142.045,205100000.0
2009-11-30 11:01:00,142.05,142.05,141.995,141.995,147500000.0
2009-11-30 11:02:00,141.985,141.995,141.95,141.985,260300000.0
2009-11-30 11:03:00,141.985,142.005,141.975,141.99,183300000.0
2009-11-30 11:04:00,141.985,142.08,141.98,142.025,180800000.0
2009-11-30 11:05:00,142.02,142.065,142.015,142.055,118300000.0
2009-11-30 11:06:00,142.05,142.075,142.03,142.06,117700000.0
2009-11-30 11:07:00,142.065,142.08,142.065,142.075,96000000.0
2009-11-30 11:08:00,142.075,142.075,141.995,142.035,179400000.0
2009-11-30 11:09:00,142.04,142.095,142.035,142.085,101200000.0
2009-11-30 11:10:00,142.08,142.175,142.08,142.175,56300000.0
2009-11-30 11:11:00,142.175,142.175,142.105,142.105,105300000.0
2009-11-30 11:12:00,142.11,142.125,142.09,142.12,152000000.0
2009-11-30 11:13:00,142.12,142.125,142.075,142.09,118200000.0
2009-11-30 11:14:00,142.09,142.135,142.06,142.085,288500000.0
2009-11-30 11:15:00,142.08,142.115,142.045,142.085,256700000.0
2009-11-30 11:16:00,142.09,142.145,142.085,142.135,110600000.0
2009-11-30 11:17:00,142.15,142.19,142.15,142.17,129900000.0
2009-11-30 11:18:00,142.17,142.22,142.17,142.2,156000000.0
2009-11-30 11:19:00,142.2,142.29,142.175,142.29,89000000.0
2009-11-30 11:20:00,142.285,142.305,142.245,142.255,113800000.0
2009-11-30 11:21:00,142.255,142.3,142.25,142.285,133200000.0
2009-11-30 11:22:00,142.285,142.315,142.285,142.295,67100000.0
2009-11-30 11:23:00,142.305,142.315,142.285,142.3,141900000.0
2009-11-30 11:24:00,142.3,142.3,142.245,142.275,189300000.0
2009-11-30 11:25:00,142.285,142.305,142.275,142.285,151900000.0
2009-11-30 11:26:00,142.29,142.3,142.255,142.275,186000000.0
2009-11-30 11:27:00,142.275,142.3,142.265,142.295,85300000.0
2009-11-30 11:28:00,142.295,142.335,142.295,142.335,164800000.0
2009-11-30 11:29:00,142.335,142.365,142.33,142.34,91800000.0
2009-11-30 11:30:00,142.335,142.345,142.155,142.185,238600000.0
2009-11-30 11:31:00,142.185,142.19,142.115,142.115,403600000.0
2009-11-30 11:32:00,142.115,142.6,142.07,142.6,322400000.0
2009-11-30 11:33:00,142.605,142.985,142.605,142.825,332200000.0
2009-11-30 11:34:00,142.815,142.885,142.76,142.775,278900000.0
2009-11-30 11:35:00,142.765,143.0,142.76,142.94,327600000.0
2009-11-30 11:36:00,142.945,143.06,142.94,143.035,222800000.0
2009-11-30 11:37:00,143.035,143.05,142.91,142.97,289500000.0
2009-11-30 11:38:00,142.965,142.985,142.85,142.895,270100000.0
2009-11-30 11:39:00,142.9,142.91,142.755,142.76,205000000.0
2009-11-30 11:40:00,142.755,142.9,142.725,142.895,268300000.0
2009-11-30 11:41:00,142.895,142.95,142.895,142.945,286600000.0
2009-11-30 11:42:00,142.945,142.945,142.895,142.935,289700000.0
2009-11-30 11:43:00,142.935,143.055,142.935,143.035,207000000.0
2009-11-30 11:44:00,143.035,143.25,143.035,143.25,298900000.0
2009-11-30 11:45:00,143.245,143.26,143.115,143.115,276600000.0
2009-11-30 11:46:00,143.115,143.195,143.005,143.195,339100000.0
2009-11-30 11:47:00,143.195,143.255,143.195,143.235,345200000.0
2009-11-30 11:48:00,143.245,143.315,143.175,143.18,267400000.0
2009-11-30 11:49:00,143.18,143.18,143.085,143.095,200600000.0
2009-11-30 11:50:00,143.1,143.105,143.045,143.05,170000000.0
2009-11-30 11:51:00,143.045,143.045,143.015,143.045,132500000.0
2009-11-30 11:52:00,143.045,143.065,143.035,143.045,112300000.0
2009-11-30 11:53:00,143.05,143.075,143.025,143.025,124000000.0
2009-11-30 11:54:00,143.025,143.025,142.83,142.845,159000000.0
2009-11-30 11:55:00,142.855,142.855,142.785,142.84,239000000.0
2009-11-30 11:56:00,142.835,142.935,142.835,142.91,206700000.0
2009-11-30 11:57:00,142.91,142.92,142.835,142.88,190800000.0
2009-11-30 11:58:00,142.885,142.885,142.84,142.87,127900000.0
2009-11-30 11:59:00,142.87,142.895,142.855,142.885,121400000.0
2009-11-30 12:00:00,142.885,142.895,142.865,142.875,170000000.0
2009-11-30 12:01:00,142.87,142.885,142.81,142.81,202400000.0
2009-11-30 12:02:00,142.81,142.93,142.81,142.89,172300000.0
2009-11-30 12:03:00,142.89,142.975,142.885,142.965,174800000.0
2009-11-30 12:04:00,142.965,142.985,142.96,142.98,230100000.0
2009-11-30 12:05:00,142.98,142.985,142.935,142.935,166600000.0
2009-11-30 12:06:00,142.935,142.96,142.915,142.915,167200000.0
2009-11-30 12:07:00,142.915,142.925,142.905,142.915,85100000.0
2009-11-30 12:08:00,142.915,142.925,142.835,142.835,199900000.0
2009-11-30 12:09:00,142.825,142.835,142.725,142.745,219800000.0
2009-11-30 12:10:00,142.745,142.775,142.725,142.735,145600000.0
2009-11-30 12:11:00,142.725,142.79,142.695,142.78,179300000.0
2009-11-30 12:12:00,142.8,142.845,142.8,142.845,178400000.0
2009-11-30 12:13:00,142.85,142.895,142.845,142.895,153700000.0
2009-11-30 12:14:00,142.89,142.895,142.825,142.835,114100000.0
2009-11-30 12:15:00,142.835,142.835,142.71,142.71,223500000.0
2009-11-30 12:16:00,142.715,142.745,142.63,142.65,159400000.0
2009-11-30 12:17:00,142.64,142.66,142.565,142.59,207800000.0
2009-11-30 12:18:00,142.6,142.69,142.595,142.68,254400000.0
2009-11-30 12:19:00,142.68,142.695,142.645,142.685,160200000.0
2009-11-30 12:20:00,142.685,142.715,142.675,142.685,165600000.0
2009-11-30 12:21:00,142.685,142.685,142.625,142.645,129400000.0
2009-11-30 12:22:00,142.645,142.715,142.645,142.705,141900000.0
2009-11-30 12:23:00,142.705,142.745,142.705,142.72,131900000.0
2009-11-30 12:24:00,142.715,142.725,142.7,142.715,210000000.0
2009-11-30 12:25:00,142.715,142.715,142.675,142.69,254200000.0
2009-11-30 12:26:00,142.68,142.765,142.68,142.765,176900000.0
2009-11-30 12:27:00,142.765,142.785,142.745,142.765,151100000.0
2009-11-30 12:28:00,142.755,142.805,142.755,142.805,138900000.0
2009-11-30 12:29:00,142.805,142.855,142.785,142.855,136200000.0
2009-11-30 12:30:00,142.845,142.895,142.845,142.875,147700000.0
2009-11-30 12:31:00,142.87,142.875,142.84,142.865,141900000.0
2009-11-30 12:32:00,142.855,142.865,142.825,142.825,110200000.0
2009-11-30 12:33:00,142.815,142.845,142.8,142.805,83900000.0
2009-11-30 12:34:00,142.805,142.85,142.805,142.835,205900000.0
2009-11-30 12:35:00,142.835,142.88,142.825,142.845,171100000.0
2009-11-30 12:36:00,142.845,142.85,142.805,142.815,224400000.0
2009-11-30 12:37:00,142.825,142.825,142.745,142.765,197900000.0
2009-11-30 12:38:00,142.765,142.81,142.765,142.795,181800000.0
2009-11-30 12:39:00,142.79,142.875,142.79,142.875,234700000.0
2009-11-30 12:40:00,142.875,142.875,142.835,142.835,157600000.0
2009-11-30 12:41:00,142.835,142.835,142.76,142.805,185900000.0
2009-11-30 12:42:00,142.805,142.805,142.645,142.655,190300000.0
2009-11-30 12:43:00,142.645,142.74,142.645,142.715,197600000.0
2009-11-30 12:44:00,142.715,142.72,142.625,142.645,167900000.0
2009-11-30 12:45:00,142.645,142.655,142.605,142.635,223800000.0
2009-11-30 12:46:00,142.635,142.635,142.595,142.605,130200000.0
2009-11-30 12:47:00,142.605,142.605,142.545,142.545,183100000.0
2009-11-30 12:48:00,142.545,142.545,142.45,142.455,195200000.0
2009-11-30 12:49:00,142.465,142.545,142.465,142.545,178500000.0
2009-11-30 12:50:00,142.545,142.59,142.525,142.585,144400000.0
2009-11-30 12:51:00,142.58,142.585,142.57,142.58,140200000.0
2009-11-30 12:52:00,142.58,142.61,142.575,142.575,120300000.0
2009-11-30 12:53:00,142.575,142.6,142.55,142.595,230500000.0
2009-11-30 12:54:00,142.595,142.64,142.595,142.615,195500000.0
2009-11-30 12:55:00,142.625,142.65,142.61,142.645,306100000.0
2009-11-30 12:56:00,142.645,142.67,142.615,142.635,235100000.0
2009-11-30 12:57:00,142.635,142.665,142.595,142.615,231000000.0
2009-11-30 12:58:00,142.615,142.655,142.605,142.655,189500000.0
2009-11-30 12:59:00,142.66,142.665,142.64,142.64,100400000.0
2009-11-30 13:00:00,142.64,142.65,142.63,142.645,183000000.0
2009-11-30 13:01:00,142.645,142.645,142.615,142.615,168100000.0
2009-11-30 13:02:00,142.615,142.625,142.595,142.595,104300000.0
2009-11-30 13:03:00,142.595,142.595,142.57,142.585,141500000.0
2009-11-30 13:04:00,142.58,142.69,142.58,142.69,157100000.0
2009-11-30 13:05:00,142.69,142.75,142.665,142.735,227700000.0
2009-11-30 13:06:00,142.735,142.75,142.705,142.715,147000000.0
2009-11-30 13:07:00,142.715,142.715,142.685,142.685,124100000.0
2009-11-30 13:08:00,142.685,142.685,142.13,142.13,366500000.0
2009-11-30 13:09:00,142.145,142.365,142.09,142.365,290500000.0
2009-11-30 13:10:00,142.38,142.405,142.21,142.21,221300000.0
2009-11-30 13:11:00,142.22,142.22,141.91,142.005,263400000.0
2009-11-30 13:12:00,142.005,142.175,142.005,142.175,232000000.0
2009-11-30 13:13:00,142.18,142.205,142.115,142.14,270900000.0
2009-11-30 13:14:00,142.14,142.14,142.045,142.075,229900000.0
2009-11-30 13:15:00,142.075,142.125,142.06,142.095,317400000.0
2009-11-30 13:16:00,142.095,142.195,142.09,142.17,273700000.0
2009-11-30 13:17:00,142.165,142.165,142.06,142.075,188900000.0
2009-11-30 13:18:00,142.075,142.145,142.075,142.135,144100000.0
2009-11-30 13:19:00,142.135,142.225,142.125,142.22,181200000.0
2009-11-30 13:20:00,142.22,142.225,142.135,142.15,150300000.0
2009-11-30 13:21:00,142.155,142.155,142.125,142.155,179400000.0
2009-11-30 13:22:00,142.155,142.22,142.145,142.155,222800000.0
2009-11-30 13:23:00,142.155,142.155,142.105,142.115,153100000.0
2009-11-30 13:24:00,142.11,142.22,142.11,142.205,113100000.0
2009-11-30 13:25:00,142.215,142.235,142.125,142.14,228900000.0
2009-11-30 13:26:00,142.145,142.165,142.065,142.085,268700000.0
2009-11-30 13:27:00,142.085,142.085,141.965,141.965,253600000.0
2009-11-30 13:28:00,141.965,142.085,141.965,142.075,172300000.0
2009-11-30 13:29:00,142.075,142.135,142.07,142.125,267500000.0
2009-11-30 13:30:00,142.125,142.125,142.065,142.065,124300000.0
2009-11-30 13:31:00,142.065,142.075,142.025,142.035,138000000.0
2009-11-30 13:32:00,142.025,142.045,141.995,142.045,116300000.0
2009-11-30 13:33:00,142.045,142.105,142.035,142.095,201800000.0
2009-11-30 13:34:00,142.095,142.125,142.085,142.125,40100000.0
2009-11-30 13:35:00,142.125,142.205,142.125,142.205,126100000.0
2009-11-30 13:36:00,142.205,142.235,142.175,142.235,181800000.0
2009-11-30 13:37:00,142.235,142.235,142.185,142.215,135300000.0
2009-11-30 13:38:00,142.215,142.225,142.175,142.185,79200000.0
2009-11-30 13:39:00,142.185,142.185,142.14,142.155,131000000.0
2009-11-30 13:40:00,142.155,142.285,142.155,142.275,142700000.0
2009-11-30 13:41:00,142.275,142.275,142.225,142.235,143300000.0
2009-11-30 13:42:00,142.235,142.285,142.235,142.275,133800000.0
2009-11-30 13:43:00,142.275,142.315,142.275,142.315,136900000.0
2009-11-30 13:44:00,142.32,142.325,142.295,142.325,90400000.0
2009-11-30 13:45:00,142.315,142.315,142.275,142.275,132600000.0
2009-11-30 13:46:00,142.275,142.275,142.255,142.255,63800000.0
2009-11-30 13:47:00,142.255,142.265,142.225,142.26,138100000.0
2009-11-30 13:48:00,142.26,142.28,142.245,142.275,118300000.0
2009-11-30 13:49:00,142.27,142.27,142.235,142.255,107400000.0
2009-11-30 13:50:00,142.255,142.255,142.24,142.245,185000000.0
2009-11-30 13:51:00,142.245,142.245,142.215,142.225,218900000.0
2009-11-30 13:52:00,142.225,142.235,142.225,142.235,123800000.0
2009-11-30 13:53:00,142.225,142.285,142.225,142.275,159600000.0
2009-11-30 13:54:00,142.275,142.3,142.265,142.285,166400000.0
2009-11-30 13:55:00,142.285,142.285,142.235,142.235,141600000.0
2009-11-30 13:56:00,142.235,142.26,142.23,142.25,162900000.0
2009-11-30 13:57:00,142.255,142.255,142.225,142.245,150300000.0
2009-11-30 13:58:00,142.26,142.275,142.245,142.245,67700000.0
2009-11-30 13:59:00,142.245,142.285,142.235,142.245,168200000.0
2009-11-30 14:00:00,142.255,142.255,142.23,142.235,167000000.0
2009-11-30 14:01:00,142.23,142.23,142.195,142.215,201400000.0
2009-11-30 14:02:00,142.21,142.225,142.195,142.195,186500000.0
2009-11-30 14:03:00,142.195,142.205,142.165,142.175,75200000.0
2009-11-30 14:04:00,142.18,142.23,142.18,142.23,125500000.0
2009-11-30 14:05:00,142.225,142.225,142.205,142.205,54400000.0
2009-11-30 14:06:00,142.205,142.215,142.205,142.215,39500000.0
2009-11-30 14:07:00,142.225,142.225,142.175,142.175,56400000.0
2009-11-30 14:08:00,142.18,142.235,142.16,142.235,143300000.0
2009-11-30 14:09:00,142.235,142.28,142.235,142.265,151800000.0
2009-11-30 14:10:00,142.265,142.305,142.265,142.305,239500000.0
2009-11-30 14:11:00,142.305,142.315,142.295,142.315,151500000.0
2009-11-30 14:12:00,142.31,142.355,142.305,142.35,207000000.0
2009-11-30 14:13:00,142.355,142.355,142.325,142.345,152800000.0
2009-11-30 14:14:00,142.345,142.395,142.345,142.385,147900000.0
2009-11-30 14:15:00,142.375,142.385,142.355,142.38,103700000.0
2009-11-30 14:16:00,142.375,142.375,142.325,142.375,249600000.0
2009-11-30 14:17:00,142.375,142.385,142.365,142.37,185800000.0
2009-11-30 14:18:00,142.37,142.375,142.335,142.355,114600000.0
2009-11-30 14:19:00,142.355,142.41,142.345,142.395,200900000.0
2009-11-30 14:20:00,142.39,142.395,142.35,142.355,135000000.0
2009-11-30 14:21:00,142.355,142.37,142.3,142.32,149300000.0
2009-11-30 14:22:00,142.32,142.33,142.255,142.265,137000000.0
2009-11-30 14:23:00,142.265,142.315,142.265,142.305,82800000.0
2009-11-30 14:24:00,142.305,142.31,142.255,142.265,144000000.0
2009-11-30 14:25:00,142.265,142.305,142.26,142.29,105400000.0
2009-11-30 14:26:00,142.29,142.29,142.26,142.29,70800000.0
2009-11-30 14:27:00,142.285,142.295,142.235,142.265,82000000.0
2009-11-30 14:28:00,142.265,142.265,142.195,142.195,185500000.0
2009-11-30 14:29:00,142.195,142.205,142.175,142.185,84700000.0
2009-11-30 14:30:00,142.19,142.24,142.175,142.215,253100000.0
2009-11-30 14:31:00,142.205,142.22,142.165,142.185,295500000.0
2009-11-30 14:32:00,142.185,142.225,142.185,142.205,192400000.0
2009-11-30 14:33:00,142.205,142.205,142.185,142.19,74500000.0
2009-11-30 14:34:00,142.19,142.25,142.17,142.23,157900000.0
2009-11-30 14:35:00,142.235,142.235,142.16,142.175,186500000.0
2009-11-30 14:36:00,142.175,142.195,142.165,142.185,196800000.0
2009-11-30 14:37:00,142.2,142.205,142.145,142.2,249000000.0
2009-11-30 14:38:00,142.2,142.315,142.2,142.315,185800000.0
2009-11-30 14:39:00,142.315,142.315,142.275,142.275,126200000.0
2009-11-30 14:40:00,142.275,142.28,142.26,142.265,122500000.0
2009-11-30 14:41:00,142.265,142.265,142.18,142.195,155700000.0
2009-11-30 14:42:00,142.2,142.265,142.195,142.26,190100000.0
2009-11-30 14:43:00,142.265,142.265,142.235,142.245,149400000.0
2009-11-30 14:44:00,142.245,142.245,142.185,142.185,171700000.0
2009-11-30 14:45:00,142.185,142.185,142.155,142.155,103100000.0
2009-11-30 14:46:00,142.16,142.17,142.15,142.16,146500000.0
2009-11-30 14:47:00,142.165,142.2,142.125,142.155,180200000.0
2009-11-30 14:48:00,142.16,142.225,142.15,142.175,210900000.0
2009-11-30 14:49:00,142.175,142.205,142.16,142.205,156300000.0
2009-11-30 14:50:00,142.205,142.25,142.17,142.24,208600000.0
2009-11-30 14:51:00,142.235,142.285,142.235,142.275,138800000.0
2009-11-30 14:52:00,142.275,142.325,142.275,142.295,107300000.0
2009-11-30 14:53:00,142.295,142.305,142.29,142.295,69100000.0
2009-11-30 14:54:00,142.29,142.315,142.285,142.285,117300000.0
2009-11-30 14:55:00,142.285,142.345,142.285,142.345,106400000.0
2009-11-30 14:56:00,142.345,142.345,142.33,142.335,97700000.0
2009-11-30 14:57:00,142.315,142.345,142.315,142.325,117200000.0
2009-11-30 14:58:00,142.325,142.345,142.325,142.345,126700000.0
2009-11-30 14:59:00,142.345,142.45,142.345,142.415,207900000.0
2009-11-30 15:00:00,142.405,142.44,142.4,142.425,133300000.0
2009-11-30 15:01:00,142.415,142.47,142.41,142.45,140800000.0
2009-11-30 15:02:00,142.445,142.445,142.425,142.43,73000000.0
2009-11-30 15:03:00,142.43,142.485,142.43,142.455,160800000.0
2009-11-30 15:04:00,142.455,142.525,142.445,142.475,163300000.0
2009-11-30 15:05:00,142.475,142.585,142.47,142.585,234600000.0
2009-11-30 15:06:00,142.58,142.695,142.575,142.695,234100000.0
2009-11-30 15:07:00,142.685,142.7,142.555,142.595,314100000.0
2009-11-30 15:08:00,142.595,142.605,142.525,142.525,360800000.0
2009-11-30 15:09:00,142.515,142.53,142.49,142.505,309500000.0
2009-11-30 15:10:00,142.495,142.51,142.475,142.48,269300000.0
2009-11-30 15:11:00,142.475,142.49,142.46,142.46,161300000.0
2009-11-30 15:12:00,142.47,142.51,142.335,142.345,226300000.0
2009-11-30 15:13:00,142.345,142.42,142.34,142.42,161100000.0
2009-11-30 15:14:00,142.42,142.425,142.345,142.38,302200000.0
2009-11-30 15:15:00,142.38,142.38,142.34,142.345,226400000.0
2009-11-30 15:16:00,142.335,142.425,142.335,142.405,172200000.0
2009-11-30 15:17:00,142.405,142.49,142.4,142.465,228300000.0
2009-11-30 15:18:00,142.465,142.475,142.435,142.445,117200000.0
2009-11-30 15:19:00,142.445,142.455,142.435,142.44,100500000.0
2009-11-30 15:20:00,142.445,142.525,142.405,142.505,243000000.0
2009-11-30 15:21:00,142.505,142.585,142.505,142.55,184900000.0
2009-11-30 15:22:00,142.555,142.585,142.545,142.555,257100000.0
2009-11-30 15:23:00,142.555,142.585,142.535,142.56,254800000.0
2009-11-30 15:24:00,142.56,142.585,142.525,142.525,220700000.0
2009-11-30 15:25:00,142.535,142.55,142.515,142.545,162000000.0
2009-11-30 15:26:00,142.545,142.565,142.54,142.555,147600000.0
2009-11-30 15:27:00,142.555,142.575,142.535,142.535,133700000.0
2009-11-30 15:28:00,142.535,142.54,142.505,142.505,96200000.0
2009-11-30 15:29:00,142.505,142.505,142.465,142.465,87500000.0
2009-11-30 15:30:00,142.465,142.465,142.415,142.46,293900000.0
2009-11-30 15:31:00,142.46,142.49,142.415,142.49,254100000.0
2009-11-30 15:32:00,142.495,142.57,142.475,142.57,310000000.0
2009-11-30 15:33:00,142.57,142.585,142.53,142.565,218000000.0
2009-11-30 15:34:00,142.565,142.685,142.565,142.685,332000000.0
2009-11-30 15:35:00,142.685,142.72,142.665,142.695,204800000.0
2009-11-30 15:36:00,142.695,142.77,142.695,142.755,253600000.0
2009-11-30 15:37:00,142.755,142.755,142.705,142.715,129400000.0
2009-11-30 15:38:00,142.715,142.74,142.685,142.715,119100000.0
2009-11-30 15:39:00,142.715,142.76,142.685,142.735,289800000.0
2009-11-30 15:40:00,142.735,142.845,142.725,142.845,289400000.0
2009-11-30 15:41:00,142.845,142.86,142.71,142.755,306000000.0
2009-11-30 15:42:00,142.745,142.805,142.735,142.755,208100000.0
2009-11-30 15:43:00,142.755,142.815,142.75,142.775,245900000.0
2009-11-30 15:44:00,142.775,142.775,142.7,142.705,141100000.0
2009-11-30 15:45:00,142.7,142.705,142.685,142.695,137700000.0
2009-11-30 15:46:00,142.685,142.695,142.63,142.665,225400000.0
2009-11-30 15:47:00,142.665,142.675,142.635,142.635,121800000.0
2009-11-30 15:48:00,142.635,142.705,142.615,142.685,191700000.0
2009-11-30 15:49:00,142.68,142.735,142.66,142.695,220400000.0
2009-11-30 15:50:00,142.695,142.705,142.58,142.58,237600000.0
2009-11-30 15:51:00,142.585,142.655,142.575,142.615,279100000.0
2009-11-30 15:52:00,142.615,142.665,142.605,142.655,250500000.0
2009-11-30 15:53:00,142.655,142.665,142.57,142.575,150000000.0
2009-11-30 15:54:00,142.575,142.6,142.525,142.525,141200000.0
2009-11-30 15:55:00,142.525,142.555,142.495,142.525,185100000.0
2009-11-30 15:56:00,142.525,142.565,142.52,142.535,323600000.0
2009-11-30 15:57:00,142.53,142.555,142.435,142.445,262900000.0
2009-11-30 15:58:00,142.45,142.485,142.35,142.435,200800000.0
2009-11-30 15:59:00,142.43,142.495,142.425,142.485,274700000.0
2009-11-30 16:00:00,142.485,142.585,142.485,142.555,201300000.0
2009-11-30 16:01:00,142.555,142.565,142.415,142.445,231900000.0
2009-11-30 16:02:00,142.445,142.455,142.395,142.41,191100000.0
2009-11-30 16:03:00,142.415,142.465,142.415,142.455,179100000.0
2009-11-30 16:04:00,142.46,142.51,142.455,142.48,180900000.0
2009-11-30 16:05:00,142.475,142.56,142.465,142.555,229400000.0
2009-11-30 16:06:00,142.555,142.595,142.52,142.565,224500000.0
2009-11-30 16:07:00,142.56,142.58,142.505,142.535,263500000.0
2009-11-30 16:08:00,142.535,142.565,142.525,142.55,168500000.0
2009-11-30 16:09:00,142.55,142.575,142.51,142.515,123500000.0
2009-11-30 16:10:00,142.515,142.565,142.49,142.515,179800000.0
2009-11-30 16:11:00,142.52,142.545,142.475,142.535,236800000.0
2009-11-30 16:12:00,142.535,142.535,142.465,142.525,200800000.0
2009-11-30 16:13:00,142.52,142.555,142.51,142.525,191300000.0
2009-11-30 16:14:00,142.525,142.59,142.5,142.545,221700000.0
2009-11-30 16:15:00,142.545,142.63,142.525,142.575,226900000.0
2009-11-30 16:16:00,142.575,142.605,142.47,142.475,266100000.0
2009-11-30 16:17:00,142.475,142.505,142.46,142.465,160500000.0
2009-11-30 16:18:00,142.465,142.475,142.445,142.455,247300000.0
2009-11-30 16:19:00,142.455,142.465,142.435,142.445,243300000.0
2009-11-30 16:20:00,142.44,142.46,142.4,142.42,447100000.0
2009-11-30 16:21:00,142.42,142.43,142.375,142.385,245000000.0
2009-11-30 16:22:00,142.385,142.435,142.375,142.385,239500000.0
2009-11-30 16:23:00,142.385,142.42,142.385,142.385,142600000.0
2009-11-30 16:24:00,142.38,142.38,142.315,142.375,278700000.0
2009-11-30 16:25:00,142.38,142.425,142.365,142.415,245400000.0
2009-11-30 16:26:00,142.415,142.435,142.36,142.43,316800000.0
2009-11-30 16:27:00,142.43,142.435,142.385,142.435,164500000.0
2009-11-30 16:28:00,142.435,142.545,142.405,142.545,374100000.0
2009-11-30 16:29:00,142.545,142.57,142.465,142.465,338200000.0
2009-11-30 16:30:00,142.46,142.515,142.445,142.505,283400000.0
2009-11-30 16:31:00,142.505,142.515,142.39,142.425,188200000.0
2009-11-30 16:32:00,142.415,142.445,142.375,142.445,325900000.0
2009-11-30 16:33:00,142.445,142.445,142.305,142.315,272600000.0
2009-11-30 16:34:00,142.32,142.385,142.305,142.375,221200000.0
2009-11-30 16:35:00,142.37,142.435,142.365,142.425,188900000.0
2009-11-30 16:36:00,142.425,142.495,142.415,142.485,199300000.0
2009-11-30 16:37:00,142.485,142.635,142.47,142.505,334700000.0
2009-11-30 16:38:00,142.495,142.51,142.455,142.505,300400000.0
2009-11-30 16:39:00,142.505,142.515,142.46,142.495,173900000.0
2009-11-30 16:40:00,142.485,142.485,142.425,142.43,170000000.0
2009-11-30 16:41:00,142.425,142.44,142.375,142.395,219700000.0
2009-11-30 16:42:00,142.395,142.66,142.395,142.58,358100000.0
2009-11-30 16:43:00,142.585,142.585,142.5,142.555,283900000.0
2009-11-30 16:44:00,142.555,142.605,142.555,142.595,243100000.0
2009-11-30 16:45:00,142.595,142.595,142.515,142.515,247700000.0
2009-11-30 16:46:00,142.515,142.565,142.46,142.565,163800000.0
2009-11-30 16:47:00,142.565,142.565,142.495,142.505,246300000.0
2009-11-30 16:48:00,142.505,142.515,142.405,142.515,304600000.0
2009-11-30 16:49:00,142.515,142.555,142.475,142.505,252000000.0
2009-11-30 16:50:00,142.505,142.555,142.465,142.505,223100000.0
2009-11-30 16:51:00,142.505,142.53,142.485,142.53,208000000.0
2009-11-30 16:52:00,142.525,142.545,142.485,142.525,229100000.0
2009-11-30 16:53:00,142.525,142.525,142.415,142.47,222300000.0
2009-11-30 16:54:00,142.47,142.61,142.46,142.6,240800000.0
2009-11-30 16:55:00,142.585,142.595,142.575,142.59,223200000.0
2009-11-30 16:56:00,142.595,142.595,142.52,142.57,168900000.0
2009-11-30 16:57:00,142.57,142.58,142.535,142.555,172100000.0
2009-11-30 16:58:00,142.565,142.575,142.535,142.535,185000000.0
2009-11-30 16:59:00,142.54,142.59,142.505,142.505,263300000.0
2009-11-30 17:00:00,142.505,142.635,142.505,142.605,259600000.0
2009-11-30 17:01:00,142.61,142.61,142.56,142.575,182500000.0
2009-11-30 17:02:00,142.575,142.58,142.475,142.475,258100000.0
2009-11-30 17:03:00,142.475,142.515,142.465,142.475,221300000.0
2009-11-30 17:04:00,142.475,142.485,142.455,142.46,158700000.0
2009-11-30 17:05:00,142.46,142.485,142.445,142.47,211100000.0
2009-11-30 17:06:00,142.465,142.515,142.465,142.51,242200000.0
2009-11-30 17:07:00,142.51,142.54,142.495,142.525,229100000.0
2009-11-30 17:08:00,142.525,142.525,142.475,142.48,239400000.0
2009-11-30 17:09:00,142.48,142.555,142.48,142.535,205600000.0
2009-11-30 17:10:00,142.54,142.545,142.495,142.5,292700000.0
2009-11-30 17:11:00,142.505,142.52,142.495,142.51,179200000.0
2009-11-30 17:12:00,142.51,142.525,142.475,142.485,211100000.0
2009-11-30 17:13:00,142.48,142.52,142.465,142.47,225500000.0
2009-11-30 17:14:00,142.47,142.47,142.425,142.435,161300000.0
2009-11-30 17:15:00,142.435,142.45,142.425,142.44,229500000.0
2009-11-30 17:16:00,142.44,142.47,142.39,142.39,188000000.0
2009-11-30 17:17:00,142.39,142.405,142.335,142.345,328100000.0
2009-11-30 17:18:00,142.34,142.36,142.315,142.36,205700000.0
2009-11-30 17:19:00,142.36,142.36,142.32,142.32,270800000.0
2009-11-30 17:20:00,142.32,142.34,142.3,142.305,203500000.0
2009-11-30 17:21:00,142.3,142.335,142.295,142.305,86900000.0
2009-11-30 17:22:00,142.305,142.335,142.3,142.33,89100000.0
2009-11-30 17:23:00,142.325,142.365,142.325,142.34,112300000.0
2009-11-30 17:24:00,142.335,142.34,142.315,142.34,109300000.0
2009-11-30 17:25:00,142.33,142.34,142.305,142.31,129000000.0
2009-11-30 17:26:00,142.31,142.35,142.31,142.315,137600000.0
2009-11-30 17:27:00,142.325,142.355,142.315,142.315,145900000.0
2009-11-30 17:28:00,142.315,142.315,142.255,142.265,190600000.0
2009-11-30 17:29:00,142.265,142.305,142.235,142.29,187900000.0
2009-11-30 17:30:00,142.285,142.325,142.26,142.315,201100000.0
2009-11-30 17:31:00,142.325,142.385,142.315,142.365,272600000.0
2009-11-30 17:32:00,142.365,142.365,142.22,142.22,262900000.0
2009-11-30 17:33:00,142.215,142.215,142.07,142.105,260300000.0
2009-11-30 17:34:00,142.1,142.19,142.08,142.17,138700000.0
2009-11-30 17:35:00,142.175,142.185,142.09,142.09,161200000.0
2009-11-30 17:36:00,142.09,142.105,142.06,142.075,178700000.0
2009-11-30 17:37:00,142.075,142.085,142.035,142.035,222000000.0
2009-11-30 17:38:00,142.035,142.065,142.015,142.035,248900000.0
2009-11-30 17:39:00,142.035,142.035,141.94,141.965,160500000.0
2009-11-30 17:40:00,141.965,141.99,141.955,141.99,128800000.0
2009-11-30 17:41:00,141.99,141.99,141.97,141.97,96200000.0
2009-11-30 17:42:00,141.97,141.975,141.885,141.905,238500000.0
2009-11-30 17:43:00,141.905,141.915,141.875,141.905,218800000.0
2009-11-30 17:44:00,141.905,141.905,141.83,141.835,205200000.0
2009-11-30 17:45:00,141.835,141.845,141.695,141.705,250000000.0
2009-11-30 17:46:00,141.71,141.725,141.655,141.71,213400000.0
2009-11-30 17:47:00,141.705,141.745,141.585,141.585,263600000.0
2009-11-30 17:48:00,141.575,141.635,141.575,141.615,311500000.0
2009-11-30 17:49:00,141.615,141.665,141.59,141.645,261800000.0
2009-11-30 17:50:00,141.645,141.655,141.615,141.635,225900000.0
2009-11-30 17:51:00,141.635,141.655,141.61,141.635,252900000.0
2009-11-30 17:52:00,141.635,141.645,141.565,141.575,297500000.0
2009-11-30 17:53:00,141.57,141.625,141.565,141.615,255800000.0
2009-11-30 17:54:00,141.615,141.64,141.585,141.585,232700000.0
2009-11-30 17:55:00,141.585,141.6,141.54,141.54,243100000.0
2009-11-30 17:56:00,141.565,141.615,141.505,141.61,255100000.0
2009-11-30 17:57:00,141.605,141.62,141.585,141.585,269700000.0
2009-11-30 17:58:00,141.585,141.605,141.555,141.585,231500000.0
2009-11-30 17:59:00,141.585,141.585,141.335,141.365,410500000.0
2009-11-30 18:00:00,141.365,141.45,141.32,141.445,331500000.0
2009-11-30 18:01:00,141.45,141.505,141.44,141.46,221200000.0
2009-11-30 18:02:00,141.445,141.495,141.435,141.495,283100000.0
2009-11-30 18:03:00,141.495,141.535,141.475,141.535,263100000.0
2009-11-30 18:04:00,141.535,141.575,141.53,141.565,224800000.0
2009-11-30 18:05:00,141.565,141.565,141.495,141.515,175000000.0
2009-11-30 18:06:00,141.515,141.535,141.505,141.505,227000000.0
2009-11-30 18:07:00,141.505,141.515,141.43,141.495,199600000.0
2009-11-30 18:08:00,141.495,141.505,141.465,141.495,159600000.0
2009-11-30 18:09:00,141.495,141.555,141.495,141.545,217600000.0
2009-11-30 18:10:00,141.545,141.575,141.515,141.57,226200000.0
2009-11-30 18:11:00,141.575,141.585,141.51,141.515,179600000.0
2009-11-30 18:12:00,141.52,141.53,141.455,141.515,191800000.0
2009-11-30 18:13:00,141.505,141.505,141.47,141.475,176000000.0
2009-11-30 18:14:00,141.475,141.51,141.455,141.47,209000000.0
2009-11-30 18:15:00,141.465,141.47,141.29,141.29,225600000.0
2009-11-30 18:16:00,141.29,141.37,141.29,141.345,183100000.0
2009-11-30 18:17:00,141.345,141.345,141.19,141.195,190400000.0
2009-11-30 18:18:00,141.195,141.225,141.145,141.22,287600000.0
2009-11-30 18:19:00,141.225,141.265,141.185,141.26,186400000.0
2009-11-30 18:20:00,141.26,141.295,141.215,141.215,168800000.0
2009-11-30 18:21:00,141.225,141.225,141.165,141.175,184600000.0
2009-11-30 18:22:00,141.175,141.195,141.125,141.135,212000000.0
2009-11-30 18:23:00,141.135,141.15,141.065,141.085,266400000.0
2009-11-30 18:24:00,141.085,141.135,141.07,141.115,216300000.0
2009-11-30 18:25:00,141.115,141.155,141.115,141.145,356300000.0
2009-11-30 18:26:00,141.145,141.17,141.145,141.145,234900000.0
2009-11-30 18:27:00,141.145,141.16,141.125,141.145,176000000.0
2009-11-30 18:28:00,141.15,141.16,141.055,141.055,218600000.0
2009-11-30 18:29:00,141.055,141.085,141.035,141.07,317400000.0
2009-11-30 18:30:00,141.08,141.175,141.08,141.155,296800000.0
2009-11-30 18:31:00,141.15,141.155,141.085,141.095,183000000.0
2009-11-30 18:32:00,141.085,141.1,141.05,141.07,394200000.0
2009-11-30 18:33:00,141.07,141.175,141.07,141.165,209900000.0
2009-11-30 18:34:00,141.165,141.225,141.165,141.205,143400000.0
2009-11-30 18:35:00,141.205,141.225,141.165,141.21,232800000.0
2009-11-30 18:36:00,141.21,141.235,141.195,141.235,206600000.0
2009-11-30 18:37:00,141.245,141.28,141.22,141.245,201100000.0
2009-11-30 18:38:00,141.24,141.28,141.24,141.265,182700000.0
2009-11-30 18:39:00,141.265,141.315,141.255,141.305,210200000.0
2009-11-30 18:40:00,141.305,141.315,141.265,141.315,213900000.0
2009-11-30 18:41:00,141.315,141.345,141.315,141.325,190500000.0
2009-11-30 18:42:00,141.33,141.335,141.32,141.325,232400000.0
2009-11-30 18:43:00,141.325,141.39,141.315,141.365,268600000.0
2009-11-30 18:44:00,141.36,141.42,141.36,141.42,154600000.0
2009-11-30 18:45:00,141.42,141.43,141.395,141.41,180100000.0
2009-11-30 18:46:00,141.405,141.415,141.345,141.375,273500000.0
2009-11-30 18:47:00,141.37,141.41,141.365,141.365,173000000.0
2009-11-30 18:48:00,141.365,141.37,141.295,141.3,303400000.0
2009-11-30 18:49:00,141.3,141.31,141.215,141.22,279500000.0
2009-11-30 18:50:00,141.235,141.29,141.23,141.27,264000000.0
2009-11-30 18:51:00,141.275,141.285,141.235,141.275,170300000.0
2009-11-30 18:52:00,141.275,141.31,141.265,141.285,135200000.0
2009-11-30 18:53:00,141.285,141.285,141.225,141.235,148800000.0
2009-11-30 18:54:00,141.235,141.275,141.23,141.235,221200000.0
2009-11-30 18:55:00,141.24,141.255,141.205,141.235,177300000.0
2009-11-30 18:56:00,141.235,141.295,141.23,141.295,145600000.0
2009-11-30 18:57:00,141.29,141.305,141.28,141.305,90700000.0
2009-11-30 18:58:00,141.305,141.315,141.3,141.31,66900000.0
2009-11-30 18:59:00,141.31,141.315,141.295,141.305,173600000.0
2009-11-30 19:00:00,141.305,141.355,141.295,141.345,187900000.0
2009-11-30 19:01:00,141.345,141.365,141.345,141.355,110800000.0
2009-11-30 19:02:00,141.345,141.355,141.325,141.345,106000000.0
2009-11-30 19:03:00,141.345,141.345,141.32,141.335,121500000.0
2009-11-30 19:04:00,141.335,141.365,141.335,141.365,105100000.0
2009-11-30 19:05:00,141.365,141.375,141.345,141.375,108500000.0
2009-11-30 19:06:00,141.385,141.44,141.375,141.415,214100000.0
2009-11-30 19:07:00,141.415,141.44,141.41,141.435,161700000.0
2009-11-30 19:08:00,141.435,141.445,141.415,141.425,110000000.0
2009-11-30 19:09:00,141.425,141.465,141.425,141.455,159500000.0
2009-11-30 19:10:00,141.455,141.455,141.425,141.445,144700000.0
2009-11-30 19:11:00,141.45,141.45,141.425,141.425,77700000.0
2009-11-30 19:12:00,141.425,141.46,141.425,141.455,99700000.0
2009-11-30 19:13:00,141.455,141.515,141.445,141.515,123500000.0
2009-11-30 19:14:00,141.515,141.535,141.505,141.535,117000000.0
2009-11-30 19:15:00,141.53,141.535,141.495,141.52,128900000.0
2009-11-30 19:16:00,141.515,141.555,141.515,141.545,148000000.0
2009-11-30 19:17:00,141.545,141.575,141.525,141.575,116400000.0
2009-11-30 19:18:00,141.57,141.61,141.57,141.61,123100000.0
2009-11-30 19:19:00,141.615,141.615,141.58,141.585,107300000.0
2009-11-30 19:20:00,141.585,141.595,141.575,141.585,164000000.0
2009-11-30 19:21:00,141.595,141.595,141.595,141.595,29000000.0
2009-11-30 19:22:00,141.595,141.6,141.575,141.595,67300000.0
2009-11-30 19:23:00,141.595,141.615,141.555,141.575,170600000.0
2009-11-30 19:24:00,141.575,141.575,141.565,141.565,56300000.0
2009-11-30 19:25:00,141.565,141.575,141.535,141.535,116500000.0
2009-11-30 19:26:00,141.525,141.535,141.505,141.515,43500000.0
2009-11-30 19:27:00,141.54,141.565,141.53,141.535,193500000.0
2009-11-30 19:28:00,141.535,141.54,141.51,141.515,78000000.0
2009-11-30 19:29:00,141.51,141.53,141.485,141.525,71300000.0
2009-11-30 19:30:00,141.525,141.53,141.5,141.5,89600000.0
2009-11-30 19:31:00,141.495,141.495,141.46,141.46,117100000.0
2009-11-30 19:32:00,141.46,141.48,141.415,141.42,129500000.0
2009-11-30 19:33:00,141.425,141.46,141.415,141.42,163400000.0
2009-11-30 19:34:00,141.42,141.44,141.42,141.43,97900000.0
2009-11-30 19:35:00,141.43,141.45,141.42,141.425,101900000.0
2009-11-30 19:36:00,141.425,141.43,141.415,141.425,52400000.0
2009-11-30 19:37:00,141.425,141.47,141.425,141.465,84000000.0
2009-11-30 19:38:00,141.46,141.48,141.46,141.48,52300000.0
2009-11-30 19:39:00,141.485,141.545,141.485,141.545,149200000.0
2009-11-30 19:40:00,141.545,141.575,141.545,141.56,150500000.0
2009-11-30 19:41:00,141.56,141.57,141.535,141.535,69100000.0
2009-11-30 19:42:00,141.535,141.555,141.53,141.54,141400000.0
2009-11-30 19:43:00,141.54,141.565,141.51,141.51,85500000.0
2009-11-30 19:44:00,141.51,141.52,141.49,141.495,140900000.0
2009-11-30 19:45:00,141.505,141.525,141.505,141.52,131100000.0
2009-11-30 19:46:00,141.52,141.53,141.51,141.51,148200000.0
2009-11-30 19:47:00,141.505,141.52,141.47,141.515,124400000.0
2009-11-30 19:48:00,141.505,141.54,141.495,141.525,157500000.0
2009-11-30 19:49:00,141.525,141.58,141.5,141.58,140300000.0
2009-11-30 19:50:00,141.58,141.58,141.52,141.54,139800000.0
2009-11-30 19:51:00,141.545,141.565,141.515,141.545,102900000.0
2009-11-30 19:52:00,141.545,141.565,141.53,141.535,94300000.0
2009-11-30 19:53:00,141.53,141.535,141.525,141.535,31200000.0
2009-11-30 19:54:00,141.545,141.575,141.525,141.535,83400000.0
2009-11-30 19:55:00,141.525,141.525,141.515,141.525,26500000.0
2009-11-30 19:56:00,141.525,141.535,141.45,141.465,110000000.0
2009-11-30 19:57:00,141.465,141.465,141.425,141.44,126000000.0
2009-11-30 19:58:00,141.43,141.465,141.41,141.465,114400000.0
2009-11-30 19:59:00,141.465,141.52,141.455,141.505,209000000.0
2009-11-30 20:00:00,141.505,141.505,141.455,141.455,105100000.0
2009-11-30 20:01:00,141.47,141.495,141.455,141.485,118900000.0
2009-11-30 20:02:00,141.485,141.535,141.485,141.525,108100000.0
2009-11-30 20:03:00,141.525,141.625,141.525,141.615,157600000.0
2009-11-30 20:04:00,141.625,141.625,141.57,141.585,90900000.0
2009-11-30 20:05:00,141.595,141.615,141.585,141.585,51700000.0
2009-11-30 20:06:00,141.585,141.595,141.585,141.585,87400000.0
2009-11-30 20:07:00,141.59,141.6,141.54,141.54,65700000.0
2009-11-30 20:08:00,141.54,141.555,141.525,141.555,87800000.0
2009-11-30 20:09:00,141.555,141.575,141.54,141.54,60200000.0
2009-11-30 20:10:00,141.54,141.58,141.505,141.58,150800000.0
2009-11-30 20:11:00,141.58,141.58,141.53,141.535,72800000.0
2009-11-30 20:12:00,141.535,141.54,141.535,141.535,25100000.0
2009-11-30 20:13:00,141.535,141.535,141.48,141.495,48900000.0
2009-11-30 20:14:00,141.495,141.505,141.49,141.505,60400000.0
2009-11-30 20:15:00,141.505,141.51,141.48,141.48,66800000.0
2009-11-30 20:16:00,141.47,141.47,141.45,141.46,45600000.0
2009-11-30 20:17:00,141.46,141.47,141.445,141.47,83400000.0
2009-11-30 20:18:00,141.475,141.48,141.44,141.445,35300000.0
2009-11-30 20:19:00,141.44,141.475,141.44,141.475,75400000.0
2009-11-30 20:20:00,141.475,141.515,141.475,141.51,85800000.0
2009-11-30 20:21:00,141.51,141.53,141.51,141.525,59000000.0
2009-11-30 20:22:00,141.525,141.525,141.505,141.505,58800000.0
2009-11-30 20:23:00,141.505,141.525,141.505,141.515,45800000.0
2009-11-30 20:24:00,141.515,141.515,141.455,141.485,106200000.0
2009-11-30 20:25:00,141.485,141.505,141.475,141.495,82100000.0
2009-11-30 20:26:00,141.495,141.505,141.495,141.495,79800000.0
2009-11-30 20:27:00,141.495,141.515,141.495,141.505,140000000.0
2009-11-30 20:28:00,141.505,141.575,141.505,141.575,113000000.0
2009-11-30 20:29:00,141.575,141.605,141.57,141.6,132400000.0
2009-11-30 20:30:00,141.605,141.625,141.595,141.625,119700000.0
2009-11-30 20:31:00,141.625,141.635,141.595,141.6,94200000.0
2009-11-30 20:32:00,141.605,141.605,141.59,141.595,29200000.0
2009-11-30 20:33:00,141.595,141.64,141.585,141.615,61800000.0
2009-11-30 20:34:00,141.615,141.615,141.57,141.57,135200000.0
2009-11-30 20:35:00,141.57,141.59,141.565,141.58,87200000.0
2009-11-30 20:36:00,141.58,141.59,141.55,141.585,75900000.0
2009-11-30 20:37:00,141.585,141.59,141.57,141.575,34300000.0
2009-11-30 20:38:00,141.575,141.6,141.57,141.595,63000000.0
2009-11-30 20:39:00,141.595,141.595,141.565,141.565,34100000.0
2009-11-30 20:40:00,141.565,141.585,141.565,141.575,46800000.0
2009-11-30 20:41:00,141.575,141.58,141.545,141.56,125200000.0
2009-11-30 20:42:00,141.565,141.57,141.525,141.545,118400000.0
2009-11-30 20:43:00,141.545,141.555,141.535,141.545,38200000.0
2009-11-30 20:44:00,141.545,141.565,141.53,141.535,148800000.0
2009-11-30 20:45:00,141.535,141.535,141.525,141.53,39000000.0
2009-11-30 20:46:00,141.53,141.55,141.51,141.53,82900000.0
2009-11-30 20:47:00,141.525,141.575,141.52,141.56,78400000.0
2009-11-30 20:48:00,141.59,141.64,141.585,141.64,107300000.0
2009-11-30 20:49:00,141.64,141.685,141.64,141.685,75200000.0
2009-11-30 20:50:00,141.685,141.745,141.685,141.745,172000000.0
2009-11-30 20:51:00,141.74,141.815,141.735,141.805,212900000.0
2009-11-30 20:52:00,141.795,141.825,141.72,141.72,171700000.0
2009-11-30 20:53:00,141.72,141.725,141.685,141.71,160300000.0
2009-11-30 20:54:00,141.715,141.725,141.675,141.675,124100000.0
2009-11-30 20:55:00,141.68,141.715,141.665,141.685,106400000.0
2009-11-30 20:56:00,141.69,141.69,141.655,141.675,141300000.0
2009-11-30 20:57:00,141.66,141.675,141.655,141.675,76700000.0
2009-11-30 20:58:00,141.665,141.705,141.665,141.685,147100000.0
2009-11-30 20:59:00,141.685,141.715,141.66,141.66,80500000.0
2009-11-30 21:00:00,141.66,141.675,141.645,141.645,67500000.0
2009-11-30 21:01:00,141.635,141.635,141.6,141.605,115000000.0
2009-11-30 21:02:00,141.605,141.615,141.59,141.59,112400000.0
2009-11-30 21:03:00,141.59,141.655,141.575,141.645,304700000.0
2009-11-30 21:04:00,141.645,141.665,141.645,141.665,134100000.0
2009-11-30 21:05:00,141.665,141.67,141.645,141.645,104500000.0
2009-11-30 21:06:00,141.65,141.675,141.64,141.655,136000000.0
2009-11-30 21:07:00,141.655,141.675,141.645,141.665,135700000.0
2009-11-30 21:08:00,141.655,141.68,141.655,141.68,61900000.0
2009-11-30 21:09:00,141.685,141.695,141.675,141.695,103300000.0
2009-11-30 21:10:00,141.695,141.705,141.695,141.695,35400000.0
2009-11-30 21:11:00,141.695,141.725,141.695,141.705,142900000.0
2009-11-30 21:12:00,141.715,141.715,141.695,141.695,31000000.0
2009-11-30 21:13:00,141.715,141.715,141.69,141.69,29800000.0
2009-11-30 21:14:00,141.695,141.705,141.695,141.695,32000000.0
2009-11-30 21:15:00,141.695,141.7,141.675,141.68,72600000.0
2009-11-30 21:16:00,141.68,141.715,141.675,141.705,129100000.0
2009-11-30 21:17:00,141.705,141.715,141.685,141.705,99900000.0
2009-11-30 21:18:00,141.705,141.72,141.675,141.675,53500000.0
2009-11-30 21:19:00,141.675,141.705,141.675,141.675,73300000.0
2009-11-30 21:20:00,141.675,141.675,141.655,141.665,86000000.0
2009-11-30 21:21:00,141.66,141.665,141.635,141.635,86000000.0
2009-11-30 21:22:00,141.635,141.655,141.625,141.625,51500000.0
2009-11-30 21:23:00,141.625,141.665,141.615,141.655,110600000.0
2009-11-30 21:24:00,141.655,141.68,141.655,141.675,38100000.0
2009-11-30 21:25:00,141.67,141.67,141.625,141.63,127700000.0
2009-11-30 21:26:00,141.625,141.65,141.555,141.64,177200000.0
2009-11-30 21:27:00,141.645,141.65,141.62,141.625,98500000.0
2009-11-30 21:28:00,141.625,141.625,141.605,141.615,76900000.0
2009-11-30 21:29:00,141.61,141.645,141.61,141.64,65700000.0
2009-11-30 21:30:00,141.645,141.665,141.64,141.645,180300000.0
2009-11-30 21:31:00,141.65,141.665,141.635,141.645,121200000.0
2009-11-30 21:32:00,141.645,141.645,141.61,141.645,101300000.0
2009-11-30 21:33:00,141.645,141.675,141.645,141.67,78400000.0
2009-11-30 21:34:00,141.655,141.685,141.635,141.675,75000000.0
2009-11-30 21:35:00,141.675,141.675,141.655,141.655,209700000.0
2009-11-30 21:36:00,141.655,141.665,141.555,141.595,270000000.0
2009-11-30 21:37:00,141.595,141.63,141.595,141.615,104000000.0
2009-11-30 21:38:00,141.61,141.64,141.585,141.635,91800000.0
2009-11-30 21:39:00,141.63,141.665,141.63,141.635,38700000.0
2009-11-30 21:40:00,141.635,141.65,141.625,141.635,124800000.0
2009-11-30 21:41:00,141.64,141.64,141.6,141.615,156000000.0
2009-11-30 21:42:00,141.615,141.655,141.615,141.645,172700000.0
2009-11-30 21:43:00,141.645,141.66,141.645,141.645,73300000.0
2009-11-30 21:44:00,141.645,141.68,141.645,141.675,117400000.0
2009-11-30 21:45:00,141.675,141.68,141.655,141.655,69600000.0
2009-11-30 21:46:00,141.655,141.665,141.605,141.615,155800000.0
2009-11-30 21:47:00,141.625,141.665,141.615,141.655,108600000.0
2009-11-30 21:48:00,141.655,141.675,141.635,141.655,209100000.0
2009-11-30 21:49:00,141.665,141.705,141.655,141.69,127600000.0
2009-11-30 21:50:00,141.69,141.695,141.665,141.695,139200000.0
2009-11-30 21:51:00,141.7,141.71,141.69,141.705,81000000.0
2009-11-30 21:52:00,141.705,141.705,141.665,141.665,92900000.0
2009-11-30 21:53:00,141.665,141.705,141.665,141.705,58500000.0
2009-11-30 21:54:00,141.705,141.715,141.685,141.695,62000000.0
2009-11-30 21:55:00,141.705,141.715,141.685,141.715,82200000.0
2009-11-30 21:56:00,141.715,141.725,141.705,141.715,86300000.0
2009-11-30 21:57:00,141.715,141.735,141.695,141.735,133300000.0
2009-11-30 21:58:00,141.735,141.76,141.735,141.755,116700000.0
2009-11-30 21:59:00,141.755,141.77,141.675,141.675,165300000.0
2009-11-30 22:00:00,141.675,141.695,141.665,141.685,120600000.0
2009-11-30 22:01:00,141.695,141.715,141.685,141.705,99800000.0
2009-11-30 22:02:00,141.705,141.705,141.695,141.7,92100000.0
2009-11-30 22:03:00,141.695,141.695,141.665,141.67,94400000.0
2009-11-30 22:04:00,141.665,141.685,141.665,141.685,114300000.0
2009-11-30 22:05:00,141.685,141.695,141.68,141.685,54100000.0
2009-11-30 22:06:00,141.685,141.745,141.685,141.735,88200000.0
2009-11-30 22:07:00,141.735,141.745,141.725,141.735,60800000.0
2009-11-30 22:08:00,141.735,141.755,141.735,141.74,214800000.0
2009-11-30 22:09:00,141.735,141.76,141.725,141.75,92300000.0
2009-11-30 22:10:00,141.75,141.785,141.735,141.765,179300000.0
2009-11-30 22:11:00,141.765,141.8,141.76,141.785,181100000.0
2009-11-30 22:12:00,141.795,141.795,141.755,141.785,111100000.0
2009-11-30 22:13:00,141.785,141.795,141.775,141.785,59800000.0
2009-11-30 22:14:00,141.79,141.795,141.775,141.79,83500000.0
2009-11-30 22:15:00,141.785,141.835,141.785,141.83,55200000.0
2009-11-30 22:16:00,141.835,141.87,141.835,141.87,81900000.0
2009-11-30 22:17:00,141.87,141.935,141.865,141.935,161900000.0
2009-11-30 22:18:00,141.94,142.035,141.94,142.03,143700000.0
2009-11-30 22:19:00,142.03,142.06,142.025,142.04,85400000.0
2009-11-30 22:20:00,142.04,142.055,142.025,142.04,63700000.0
2009-11-30 22:21:00,142.04,142.055,142.02,142.045,80600000.0
2009-11-30 22:22:00,142.035,142.06,142.01,142.015,89800000.0
2009-11-30 22:23:00,142.015,142.065,142.01,142.03,95900000.0
2009-11-30 22:24:00,142.03,142.045,142.02,142.035,73300000.0
2009-11-30 22:25:00,142.035,142.05,142.025,142.03,96900000.0
2009-11-30 22:26:00,142.03,142.04,142.015,142.03,93900000.0
2009-11-30 22:27:00,142.03,142.07,142.025,142.07,124000000.0
2009-11-30 22:28:00,142.07,142.1,142.065,142.085,77600000.0
2009-11-30 22:29:00,142.1,142.125,142.085,142.105,96900000.0
2009-11-30 22:30:00,142.105,142.17,142.095,142.16,110800000.0
2009-11-30 22:31:00,142.165,142.19,142.13,142.155,150500000.0
2009-11-30 22:32:00,142.155,142.175,142.135,142.15,146800000.0
2009-11-30 22:33:00,142.15,142.2,142.145,142.185,116600000.0
2009-11-30 22:34:00,142.185,142.19,142.165,142.165,69600000.0
2009-11-30 22:35:00,142.175,142.205,142.155,142.195,116800000.0
2009-11-30 22:36:00,142.19,142.225,142.185,142.215,117300000.0
2009-11-30 22:37:00,142.22,142.255,142.22,142.225,116900000.0
2009-11-30 22:38:00,142.225,142.235,142.19,142.205,149300000.0
2009-11-30 22:39:00,142.205,142.235,142.2,142.235,66600000.0
2009-11-30 22:40:00,142.235,142.25,142.215,142.23,80000000.0
2009-11-30 22:41:00,142.235,142.235,142.2,142.205,146100000.0
2009-11-30 22:42:00,142.205,142.215,142.17,142.17,177000000.0
2009-11-30 22:43:00,142.175,142.185,142.165,142.175,116900000.0
2009-11-30 22:44:00,142.18,142.18,142.15,142.16,138400000.0
2009-11-30 22:45:00,142.16,142.17,142.15,142.16,144000000.0
2009-11-30 22:46:00,142.155,142.185,142.155,142.155,46900000.0
2009-11-30 22:47:00,142.155,142.175,142.13,142.165,133500000.0
2009-11-30 22:48:00,142.165,142.175,142.15,142.155,123400000.0
2009-11-30 22:49:00,142.155,142.155,142.145,142.145,28600000.0
2009-11-30 22:50:00,142.145,142.16,142.135,142.135,101100000.0
2009-11-30 22:51:00,142.135,142.18,142.13,142.175,104200000.0
2009-11-30 22:52:00,142.18,142.22,142.175,142.205,69900000.0
2009-11-30 22:53:00,142.21,142.23,142.195,142.205,81700000.0
2009-11-30 22:54:00,142.205,142.21,142.175,142.175,96000000.0
2009-11-30 22:55:00,142.18,142.21,142.18,142.195,90700000.0
2009-11-30 22:56:00,142.195,142.195,142.175,142.175,61700000.0
2009-11-30 22:57:00,142.175,142.205,142.175,142.2,99600000.0
2009-11-30 22:58:00,142.195,142.215,142.19,142.195,93300000.0
2009-11-30 22:59:00,142.195,142.205,142.19,142.2,99400000.0
2009-11-30 23:00:00,142.2,142.2,142.175,142.19,51100000.0
2009-11-30 23:01:00,142.19,142.2,142.18,142.2,46700000.0
2009-11-30 23:02:00,142.2,142.2,142.18,142.19,26500000.0
2009-11-30 23:03:00,142.19,142.19,142.17,142.18,28100000.0
2009-11-30 23:04:00,142.195,142.2,142.17,142.17,45700000.0
2009-11-30 23:05:00,142.165,142.18,142.15,142.15,37700000.0
2009-11-30 23:06:00,142.15,142.155,142.145,142.155,22200000.0
2009-11-30 23:07:00,142.155,142.155,142.13,142.13,25500000.0
2009-11-30 23:08:00,142.14,142.145,142.12,142.12,22200000.0
2009-11-30 23:09:00,142.12,142.125,142.11,142.11,13600000.0
2009-11-30 23:10:00,142.11,142.125,142.105,142.115,49600000.0
2009-11-30 23:11:00,142.115,142.14,142.1,142.11,68200000.0
2009-11-30 23:12:00,142.115,142.135,142.115,142.115,75700000.0
2009-11-30 23:13:00,142.115,142.12,142.1,142.12,91600000.0
2009-11-30 23:14:00,142.11,142.14,142.085,142.085,55100000.0
2009-11-30 23:15:00,142.09,142.095,142.08,142.095,48100000.0
2009-11-30 23:16:00,142.1,142.115,142.09,142.09,49400000.0
2009-11-30 23:17:00,142.09,142.11,142.09,142.11,47200000.0
2009-11-30 23:18:00,142.105,142.125,142.085,142.1,62300000.0
2009-11-30 23:19:00,142.105,142.11,142.08,142.09,44200000.0
2009-11-30 23:20:00,142.105,142.105,142.1,142.1,47300000.0
2009-11-30 23:21:00,142.1,142.1,142.05,142.05,38600000.0
2009-11-30 23:22:00,142.04,142.06,142.04,142.045,29400000.0
2009-11-30 23:23:00,142.045,142.05,142.035,142.035,29000000.0
2009-11-30 23:24:00,142.035,142.045,142.03,142.03,31500000.0
2009-11-30 23:25:00,142.03,142.03,141.99,141.99,71900000.0
2009-11-30 23:26:00,141.99,141.99,141.97,141.97,16800000.0
2009-11-30 23:27:00,141.97,141.985,141.97,141.97,22400000.0
2009-11-30 23:28:00,141.97,141.985,141.96,141.975,16000000.0
2009-11-30 23:29:00,141.985,142.0,141.905,141.91,78900000.0
2009-11-30 23:30:00,141.91,141.945,141.91,141.93,11000000.0
2009-11-30 23:31:00,141.93,141.93,141.93,141.93,5000000.0
2009-11-30 23:32:00,141.935,141.935,141.93,141.93,2000000.0
2009-11-30 23:33:00,141.935,141.945,141.915,141.92,19000000.0
2009-11-30 23:34:00,141.92,141.935,141.915,141.935,19000000.0
2009-11-30 23:35:00,141.935,141.935,141.935,141.935,3000000.0
2009-11-30 23:36:00,141.925,141.935,141.905,141.905,21600000.0
2009-11-30 23:37:00,141.905,141.915,141.905,141.905,12200000.0
2009-11-30 23:38:00,141.9,141.9,141.895,141.895,18600000.0
2009-11-30 23:39:00,141.89,141.89,141.875,141.89,39200000.0
2009-11-30 23:40:00,141.88,141.905,141.88,141.905,42000000.0
2009-11-30 23:41:00,141.905,141.91,141.905,141.91,6000000.0
2009-11-30 23:42:00,141.9,141.91,141.9,141.905,13200000.0
2009-11-30 23:43:00,141.915,141.925,141.905,141.905,23000000.0
2009-11-30 23:44:00,141.905,141.905,141.9,141.905,6000000.0
2009-11-30 23:45:00,141.905,141.905,141.885,141.885,11600000.0
2009-11-30 23:46:00,141.88,141.885,141.88,141.885,52000000.0
2009-11-30 23:47:00,141.885,141.91,141.885,141.91,8200000.0
2009-11-30 23:48:00,141.91,141.91,141.91,141.91,1000000.0
2009-11-30 23:49:00,141.895,141.91,141.895,141.91,4600000.0
2009-11-30 23:50:00,141.91,141.91,141.89,141.89,21500000.0
2009-11-30 23:51:00,141.895,141.91,141.895,141.9,29300000.0
2009-11-30 23:52:00,141.89,141.89,141.835,141.84,30600000.0
2009-11-30 23:53:00,141.84,141.85,141.835,141.84,9600000.0
2009-11-30 23:54:00,141.84,141.895,141.84,141.885,51400000.0
2009-11-30 23:55:00,141.885,141.885,141.87,141.87,22100000.0
2009-11-30 23:56:00,141.87,141.905,141.87,141.905,243800000.0
2009-11-30 23:57:00,141.905,141.945,141.905,141.935,221900000.0
2009-11-30 23:58:00,141.935,141.955,141.925,141.945,129500000.0
2009-11-30 23:59:00,141.945,142.085,141.92,142.03,141000000.0
2009-12-01 00:00:00,142.03,142.035,141.91,141.91,42000000.0
2009-12-01 00:01:00,141.915,141.915,141.885,141.895,11700000.0
2009-12-01 00:02:00,141.9,141.905,141.88,141.89,34100000.0
2009-12-01 00:03:00,141.89,141.91,141.89,141.895,25200000.0
2009-12-01 00:04:00,141.885,141.885,141.855,141.855,22000000.0
2009-12-01 00:05:00,141.855,141.87,141.81,141.85,17100000.0
2009-12-01 00:06:00,141.815,141.82,141.755,141.78,19700000.0
2009-12-01 00:07:00,141.785,141.86,141.785,141.86,14300000.0
2009-12-01 00:08:00,141.86,141.86,141.815,141.815,17500000.0
2009-12-01 00:09:00,141.805,141.895,141.7,141.8,42600000.0
2009-12-01 00:10:00,141.765,141.825,141.745,141.805,46900000.0
2009-12-01 00:11:00,141.805,141.805,141.765,141.765,9400000.0
2009-12-01 00:12:00,141.76,141.82,141.745,141.785,29400000.0
2009-12-01 00:13:00,141.81,141.85,141.805,141.85,78900000.0
2009-12-01 00:14:00,141.86,141.86,141.82,141.84,44800000.0
2009-12-01 00:15:00,141.815,141.845,141.815,141.83,23600000.0
2009-12-01 00:16:00,141.83,141.845,141.805,141.83,22200000.0
2009-12-01 00:17:00,141.83,141.87,141.83,141.87,17400000.0
2009-12-01 00:18:00,141.88,141.895,141.855,141.86,29200000.0
2009-12-01 00:19:00,141.865,141.875,141.865,141.87,5000000.0
2009-12-01 00:20:00,141.875,141.875,141.865,141.865,4000000.0
2009-12-01 00:21:00,141.865,141.865,141.845,141.855,15800000.0
2009-12-01 00:22:00,141.85,141.855,141.845,141.85,4000000.0
2009-12-01 00:23:00,141.845,141.845,141.845,141.845,1000000.0
2009-12-01 00:24:00,141.835,141.845,141.835,141.835,20100000.0
2009-12-01 00:25:00,141.835,141.865,141.83,141.865,20700000.0
2009-12-01 00:26:00,141.86,141.87,141.85,141.85,36000000.0
2009-12-01 00:27:00,141.85,141.85,141.84,141.84,9000000.0
2009-12-01 00:28:00,141.855,141.9,141.84,141.89,9000000.0
2009-12-01 00:29:00,141.865,141.92,141.865,141.89,21800000.0
2009-12-01 00:30:00,141.895,141.905,141.89,141.89,12800000.0
2009-12-01 00:31:00,141.88,141.91,141.87,141.885,14600000.0
2009-12-01 00:32:00,141.885,141.9,141.865,141.88,19600000.0
2009-12-01 00:33:00,141.865,141.925,141.855,141.915,23500000.0
2009-12-01 00:34:00,141.915,141.97,141.915,141.95,39800000.0
2009-12-01 00:35:00,141.945,141.955,141.94,141.94,11200000.0
2009-12-01 00:36:00,141.955,141.96,141.925,141.94,12800000.0
2009-12-01 00:37:00,141.935,141.935,141.935,141.935,1000000.0
2009-12-01 00:38:00,141.935,141.945,141.905,141.945,16700000.0
2009-12-01 00:39:00,141.935,141.945,141.92,141.945,23300000.0
2009-12-01 00:40:00,141.94,141.945,141.92,141.93,18700000.0
2009-12-01 00:41:00,141.93,141.98,141.93,141.98,8500000.0
2009-12-01 00:42:00,141.97,141.985,141.97,141.985,4600000.0
2009-12-01 00:43:00,141.99,141.995,141.95,141.95,15000000.0
2009-12-01 00:44:00,141.96,141.975,141.96,141.97,5000000.0
2009-12-01 00:45:00,141.96,141.96,141.955,141.96,6400000.0
2009-12-01 00:46:00,141.96,141.96,141.96,141.96,3000000.0
2009-12-01 00:47:00,141.955,141.975,141.955,141.97,10000000.0
2009-12-01 00:48:00,141.965,141.98,141.965,141.975,21000000.0
2009-12-01 00:49:00,141.975,141.975,141.95,141.95,21000000.0
2009-12-01 00:50:00,141.95,141.96,141.95,141.955,12000000.0
2009-12-01 00:51:00,141.97,141.98,141.97,141.975,6000000.0
2009-12-01 00:52:00,141.975,141.975,141.965,141.965,3000000.0
2009-12-01 00:53:00,141.96,141.96,141.94,141.945,13200000.0
2009-12-01 00:54:00,141.945,141.98,141.925,141.965,33200000.0
2009-12-01 00:55:00,141.96,141.965,141.945,141.95,21000000.0
2009-12-01 00:56:00,141.935,141.935,141.885,141.89,51200000.0
2009-12-01 00:57:00,141.885,141.93,141.885,141.93,37800000.0
2009-12-01 00:58:00,141.93,141.985,141.92,141.98,45400000.0
2009-12-01 00:59:00,141.98,142.0,141.98,142.0,11900000.0
2009-12-01 01:00:00,141.96,141.985,141.96,141.97,16600000.0
2009-12-01 01:01:00,141.975,142.025,141.975,142.02,16300000.0
2009-12-01 01:02:00,142.02,142.075,142.015,142.035,58300000.0
2009-12-01 01:03:00,142.0,142.0,141.995,142.0,4600000.0
2009-12-01 01:04:00,141.995,141.995,141.95,141.95,40000000.0
2009-12-01 01:05:00,141.945,141.945,141.925,141.93,21900000.0
2009-12-01 01:06:00,141.925,141.93,141.925,141.93,10200000.0
2009-12-01 01:07:00,141.93,141.93,141.925,141.925,14100000.0
2009-12-01 01:08:00,141.925,141.93,141.925,141.93,22300000.0
2009-12-01 01:09:00,141.93,141.93,141.93,141.93,2000000.0
2009-12-01 01:10:00,141.93,141.93,141.925,141.925,5100000.0
2009-12-01 01:11:00,141.925,141.935,141.925,141.935,14800000.0
2009-12-01 01:12:00,141.935,141.935,141.93,141.93,13800000.0
2009-12-01 01:13:00,141.925,141.935,141.9,141.905,42700000.0
2009-12-01 01:14:00,141.895,141.895,141.895,141.895,3300000.0
2009-12-01 01:15:00,141.9,141.9,141.805,141.805,95800000.0
2009-12-01 01:16:00,141.805,141.835,141.805,141.83,39600000.0
2009-12-01 01:17:00,141.83,141.84,141.81,141.84,44000000.0
2009-12-01 01:18:00,141.84,141.84,141.795,141.815,99300000.0
2009-12-01 01:19:00,141.815,141.84,141.81,141.82,105200000.0
2009-12-01 01:20:00,141.82,141.82,141.815,141.82,27100000.0
2009-12-01 01:21:00,141.82,141.84,141.785,141.785,67100000.0
2009-12-01 01:22:00,141.78,141.78,141.76,141.765,51300000.0
2009-12-01 01:23:00,141.765,141.765,141.745,141.745,66300000.0
2009-12-01 01:24:00,141.74,141.74,141.655,141.66,90500000.0
2009-12-01 01:25:00,141.655,141.675,141.615,141.645,83800000.0
2009-12-01 01:26:00,141.645,141.675,141.645,141.675,61200000.0
2009-12-01 01:27:00,141.68,141.735,141.68,141.73,71000000.0
2009-12-01 01:28:00,141.725,141.725,141.725,141.725,9000000.0
2009-12-01 01:29:00,141.725,141.725,141.67,141.67,33500000.0
2009-12-01 01:30:00,141.675,141.715,141.675,141.715,47500000.0
2009-12-01 01:31:00,141.715,141.75,141.715,141.745,66300000.0
2009-12-01 01:32:00,141.75,141.75,141.75,141.75,10000000.0
2009-12-01 01:33:00,141.75,141.76,141.75,141.76,53800000.0
2009-12-01 01:34:00,141.76,141.78,141.76,141.78,52800000.0
2009-12-01 01:35:00,141.78,141.835,141.78,141.83,48200000.0
2009-12-01 01:36:00,141.83,141.875,141.83,141.875,60000000.0
2009-12-01 01:37:00,141.88,141.885,141.875,141.88,23000000.0
2009-12-01 01:38:00,141.885,141.895,141.835,141.845,122500000.0
2009-12-01 01:39:00,141.85,141.875,141.845,141.875,112900000.0
2009-12-01 01:40:00,141.875,141.895,141.875,141.88,70500000.0
2009-12-01 01:41:00,141.875,141.9,141.87,141.875,87900000.0
2009-12-01 01:42:00,141.875,141.88,141.84,141.84,54600000.0
2009-12-01 01:43:00,141.84,141.855,141.825,141.855,62700000.0
2009-12-01 01:44:00,141.85,141.855,141.81,141.82,157200000.0
2009-12-01 01:45:00,141.82,141.825,141.815,141.82,60600000.0
2009-12-01 01:46:00,141.82,141.82,141.79,141.795,114400000.0
2009-12-01 01:47:00,141.795,141.825,141.795,141.805,73400000.0
2009-12-01 01:48:00,141.805,141.81,141.795,141.795,63700000.0
2009-12-01 01:49:00,141.795,141.83,141.765,141.815,83600000.0
2009-12-01 01:50:00,141.82,141.82,141.785,141.79,26600000.0
2009-12-01 01:51:00,141.79,141.87,141.785,141.87,127900000.0
2009-12-01 01:52:00,141.88,141.965,141.875,141.945,145100000.0
2009-12-01 01:53:00,141.945,141.965,141.93,141.945,58300000.0
2009-12-01 01:54:00,141.95,141.96,141.95,141.955,22800000.0
2009-12-01 01:55:00,141.955,141.955,141.95,141.95,13700000.0
2009-12-01 01:56:00,141.95,141.955,141.94,141.945,31100000.0
2009-12-01 01:57:00,141.95,141.955,141.935,141.955,43200000.0
2009-12-01 01:58:00,141.955,141.955,141.945,141.945,26000000.0
2009-12-01 01:59:00,141.945,141.975,141.945,141.96,52000000.0
2009-12-01 02:00:00,141.955,142.0,141.95,141.99,154300000.0
2009-12-01 02:01:00,141.99,142.045,141.99,142.035,120400000.0
2009-12-01 02:02:00,142.04,142.06,142.03,142.06,137800000.0
2009-12-01 02:03:00,142.06,142.075,142.055,142.07,44500000.0
2009-12-01 02:04:00,142.065,142.09,142.06,142.085,87200000.0
2009-12-01 02:05:00,142.085,142.085,142.065,142.07,31300000.0
2009-12-01 02:06:00,142.065,142.065,142.045,142.05,78400000.0
2009-12-01 02:07:00,142.05,142.1,142.045,142.08,41700000.0
2009-12-01 02:08:00,142.08,142.14,142.08,142.14,67000000.0
2009-12-01 02:09:00,142.145,142.18,142.145,142.17,102200000.0
2009-12-01 02:10:00,142.17,142.17,142.15,142.15,19000000.0
2009-12-01 02:11:00,142.15,142.165,142.15,142.16,24500000.0
2009-12-01 02:12:00,142.15,142.15,142.11,142.11,39100000.0
2009-12-01 02:13:00,142.105,142.125,142.07,142.07,103100000.0
2009-12-01 02:14:00,142.08,142.08,142.05,142.065,83100000.0
2009-12-01 02:15:00,142.06,142.06,142.055,142.06,24000000.0
2009-12-01 02:16:00,142.06,142.09,142.06,142.08,49400000.0
2009-12-01 02:17:00,142.08,142.08,142.08,142.08,23000000.0
2009-12-01 02:18:00,142.065,142.11,142.06,142.1,66700000.0
2009-12-01 02:19:00,142.1,142.1,142.09,142.09,39100000.0
2009-12-01 02:20:00,142.09,142.13,142.09,142.12,97400000.0
2009-12-01 02:21:00,142.13,142.205,142.13,142.205,71900000.0
2009-12-01 02:22:00,142.205,142.215,142.145,142.155,117500000.0
2009-12-01 02:23:00,142.155,142.21,142.145,142.18,125900000.0
2009-12-01 02:24:00,142.185,142.185,142.155,142.17,58800000.0
2009-12-01 02:25:00,142.165,142.165,142.135,142.135,39900000.0
2009-12-01 02:26:00,142.135,142.135,142.115,142.12,113600000.0
2009-12-01 02:27:00,142.12,142.19,142.115,142.19,69600000.0
2009-12-01 02:28:00,142.195,142.255,142.195,142.24,51100000.0
2009-12-01 02:29:00,142.23,142.33,142.215,142.33,89200000.0
2009-12-01 02:30:00,142.325,142.325,142.265,142.27,69700000.0
2009-12-01 02:31:00,142.27,142.285,142.23,142.24,88000000.0
2009-12-01 02:32:00,142.24,142.27,142.23,142.265,109200000.0
2009-12-01 02:33:00,142.265,142.275,142.24,142.24,31700000.0
2009-12-01 02:34:00,142.245,142.245,142.235,142.24,23600000.0
2009-12-01 02:35:00,142.24,142.245,142.23,142.245,63500000.0
2009-12-01 02:36:00,142.245,142.245,142.165,142.17,90200000.0
2009-12-01 02:37:00,142.17,142.215,142.165,142.185,107300000.0
2009-12-01 02:38:00,142.18,142.185,142.15,142.16,71400000.0
2009-12-01 02:39:00,142.155,142.18,142.145,142.17,98400000.0
2009-12-01 02:40:00,142.185,142.19,142.17,142.19,55500000.0
2009-12-01 02:41:00,142.185,142.2,142.17,142.17,77300000.0
2009-12-01 02:42:00,142.17,142.17,142.14,142.145,72600000.0
2009-12-01 02:43:00,142.135,142.14,142.125,142.135,67300000.0
2009-12-01 02:44:00,142.13,142.135,142.125,142.135,21000000.0
2009-12-01 02:45:00,142.14,142.14,142.06,142.06,87100000.0
2009-12-01 02:46:00,142.055,142.07,142.015,142.045,152200000.0
2009-12-01 02:47:00,142.045,142.065,142.03,142.035,137400000.0
2009-12-01 02:48:00,142.035,142.035,142.005,142.03,97900000.0
2009-12-01 02:49:00,142.03,142.045,142.025,142.045,51400000.0
2009-12-01 02:50:00,142.05,142.135,142.045,142.115,149900000.0
2009-12-01 02:51:00,142.12,142.12,142.085,142.085,55000000.0
2009-12-01 02:52:00,142.085,142.085,142.055,142.065,99200000.0
2009-12-01 02:53:00,142.065,142.115,142.05,142.105,84300000.0
2009-12-01 02:54:00,142.1,142.105,141.965,141.965,205200000.0
2009-12-01 02:55:00,141.955,141.965,141.88,141.925,206200000.0
2009-12-01 02:56:00,141.945,141.95,141.87,141.905,125200000.0
2009-12-01 02:57:00,141.895,141.895,141.855,141.88,89000000.0
2009-12-01 02:58:00,141.87,141.9,141.86,141.88,63300000.0
2009-12-01 02:59:00,141.885,141.89,141.845,141.85,36500000.0
2009-12-01 03:00:00,141.85,141.935,141.85,141.92,92400000.0
2009-12-01 03:01:00,141.92,141.965,141.92,141.95,53600000.0
2009-12-01 03:02:00,141.95,141.95,141.91,141.945,41600000.0
2009-12-01 03:03:00,141.945,142.01,141.945,142.0,80100000.0
2009-12-01 03:04:00,142.0,142.005,141.995,142.005,19000000.0
2009-12-01 03:05:00,142.005,142.005,141.98,141.99,40600000.0
2009-12-01 03:06:00,141.99,142.05,141.99,142.045,79000000.0
2009-12-01 03:07:00,142.035,142.1,142.035,142.075,137100000.0
2009-12-01 03:08:00,142.075,142.115,142.07,142.105,64800000.0
2009-12-01 03:09:00,142.105,142.105,142.065,142.08,141700000.0
2009-12-01 03:10:00,142.085,142.12,142.085,142.12,79200000.0
2009-12-01 03:11:00,142.115,142.12,142.07,142.08,98200000.0
2009-12-01 03:12:00,142.08,142.085,142.07,142.075,156400000.0
2009-12-01 03:13:00,142.085,142.085,142.075,142.08,49000000.0
2009-12-01 03:14:00,142.085,142.085,142.075,142.08,31700000.0
2009-12-01 03:15:00,142.085,142.085,142.07,142.08,134600000.0
2009-12-01 03:16:00,142.08,142.095,142.07,142.095,157200000.0
2009-12-01 03:17:00,142.1,142.11,142.09,142.095,97200000.0
2009-12-01 03:18:00,142.095,142.105,142.085,142.085,72300000.0
2009-12-01 03:19:00,142.08,142.08,142.055,142.055,57000000.0
2009-12-01 03:20:00,142.055,142.065,142.045,142.055,83800000.0
2009-12-01 03:21:00,142.045,142.045,142.035,142.045,59900000.0
2009-12-01 03:22:00,142.045,142.045,142.0,142.005,117100000.0
2009-12-01 03:23:00,142.005,142.015,142.0,142.0,67000000.0
2009-12-01 03:24:00,142.0,142.005,141.965,141.965,40600000.0
2009-12-01 03:25:00,141.97,141.975,141.955,141.965,70000000.0
2009-12-01 03:26:00,141.965,141.99,141.96,141.99,112500000.0
2009-12-01 03:27:00,141.99,141.99,141.97,141.97,49400000.0
2009-12-01 03:28:00,141.975,141.99,141.975,141.99,75900000.0
2009-12-01 03:29:00,141.99,142.005,141.98,142.005,69000000.0
2009-12-01 03:30:00,142.015,142.055,142.015,142.055,166100000.0
2009-12-01 03:31:00,142.06,142.06,142.015,142.015,136300000.0
2009-12-01 03:32:00,142.015,142.015,141.965,141.985,107300000.0
2009-12-01 03:33:00,141.985,141.985,141.96,141.96,56400000.0
2009-12-01 03:34:00,141.96,141.965,141.945,141.945,35400000.0
2009-12-01 03:35:00,141.945,141.945,141.895,141.915,129500000.0
2009-12-01 03:36:00,141.91,141.955,141.91,141.95,41600000.0
2009-12-01 03:37:00,141.96,142.015,141.935,142.005,109200000.0
2009-12-01 03:38:00,142.005,142.005,142.005,142.005,63300000.0
2009-12-01 03:39:00,142.015,142.08,142.015,142.08,72400000.0
2009-12-01 03:40:00,142.08,142.12,142.055,142.065,119600000.0
2009-12-01 03:41:00,142.065,142.115,142.04,142.045,168000000.0
2009-12-01 03:42:00,142.045,142.08,142.015,142.06,88600000.0
2009-12-01 03:43:00,142.065,142.065,142.015,142.035,130300000.0
2009-12-01 03:44:00,142.025,142.075,142.0,142.06,107400000.0
2009-12-01 03:45:00,142.065,142.075,142.04,142.045,69800000.0
2009-12-01 03:46:00,142.045,142.08,142.045,142.07,66800000.0
2009-12-01 03:47:00,142.065,142.065,142.055,142.06,25000000.0
2009-12-01 03:48:00,142.06,142.06,142.045,142.055,108800000.0
2009-12-01 03:49:00,142.055,142.09,142.05,142.09,100400000.0
2009-12-01 03:50:00,142.08,142.085,142.015,142.015,144800000.0
2009-12-01 03:51:00,142.015,142.065,142.01,142.065,117000000.0
2009-12-01 03:52:00,142.07,142.09,142.07,142.07,58200000.0
2009-12-01 03:53:00,142.07,142.07,142.06,142.065,29300000.0
2009-12-01 03:54:00,142.055,142.06,142.035,142.04,95600000.0
2009-12-01 03:55:00,142.05,142.06,142.04,142.04,73900000.0
2009-12-01 03:56:00,142.04,142.04,141.99,141.99,53000000.0
2009-12-01 03:57:00,141.99,142.015,141.99,142.005,59900000.0
2009-12-01 03:58:00,142.005,142.005,141.99,142.005,83400000.0
2009-12-01 03:59:00,142.005,142.125,142.005,142.105,169900000.0
2009-12-01 04:00:00,142.105,142.2,142.1,142.2,197000000.0
2009-12-01 04:01:00,142.215,142.225,142.165,142.165,104400000.0
2009-12-01 04:02:00,142.165,142.17,142.135,142.14,196100000.0
2009-12-01 04:03:00,142.17,142.49,142.17,142.485,265700000.0
2009-12-01 04:04:00,142.48,142.57,142.395,142.395,266700000.0
2009-12-01 04:05:00,142.395,142.61,142.39,142.545,245500000.0
2009-12-01 04:06:00,142.545,142.755,142.54,142.745,269100000.0
2009-12-01 04:07:00,142.75,142.82,142.72,142.795,278800000.0
2009-12-01 04:08:00,142.795,143.02,142.79,142.96,301000000.0
2009-12-01 04:09:00,142.945,142.95,142.8,142.83,288500000.0
2009-12-01 04:10:00,142.83,142.99,142.825,142.895,272000000.0
2009-12-01 04:11:00,142.895,142.905,142.725,142.735,350000000.0
2009-12-01 04:12:00,142.74,142.8,142.73,142.745,231400000.0
2009-12-01 04:13:00,142.745,142.835,142.725,142.755,202100000.0
2009-12-01 04:14:00,142.745,142.755,142.715,142.745,157100000.0
2009-12-01 04:15:00,142.745,142.795,142.74,142.78,218800000.0
2009-12-01 04:16:00,142.79,142.81,142.73,142.74,155700000.0
2009-12-01 04:17:00,142.74,142.74,142.515,142.52,174900000.0
2009-12-01 04:18:00,142.53,142.615,142.53,142.595,184000000.0
2009-12-01 04:19:00,142.59,142.64,142.59,142.635,75100000.0
2009-12-01 04:20:00,142.63,142.75,142.63,142.67,103900000.0
2009-12-01 04:21:00,142.67,142.765,142.67,142.75,90900000.0
2009-12-01 04:22:00,142.755,142.81,142.755,142.78,92100000.0
2009-12-01 04:23:00,142.78,142.8,142.77,142.8,95200000.0
2009-12-01 04:24:00,142.8,142.865,142.78,142.865,92700000.0
2009-12-01 04:25:00,142.865,143.035,142.865,143.035,168400000.0
2009-12-01 04:26:00,143.04,143.145,143.02,143.14,235000000.0
2009-12-01 04:27:00,143.135,143.135,143.02,143.06,131000000.0
2009-12-01 04:28:00,143.06,143.15,143.05,143.1,130200000.0
2009-12-01 04:29:00,143.11,143.12,143.055,143.095,90600000.0
2009-12-01 04:30:00,143.1,143.11,143.07,143.085,87800000.0
2009-12-01 04:31:00,143.085,143.2,143.085,143.185,160800000.0
2009-12-01 04:32:00,143.185,143.185,143.155,143.175,62000000.0
2009-12-01 04:33:00,143.175,143.175,143.155,143.17,78200000.0
2009-12-01 04:34:00,143.17,143.17,143.105,143.11,81900000.0
2009-12-01 04:35:00,143.115,143.175,143.11,143.145,82600000.0
2009-12-01 04:36:00,143.16,143.16,143.11,143.12,56800000.0
2009-12-01 04:37:00,143.12,143.155,143.11,143.11,50500000.0
2009-12-01 04:38:00,143.115,143.115,143.02,143.02,69900000.0
2009-12-01 04:39:00,143.015,143.085,142.94,142.945,114700000.0
2009-12-01 04:40:00,142.955,142.96,142.9,142.9,151200000.0
2009-12-01 04:41:00,142.9,142.9,142.855,142.895,59600000.0
2009-12-01 04:42:00,142.9,142.935,142.9,142.92,56600000.0
2009-12-01 04:43:00,142.92,142.955,142.91,142.945,63700000.0
2009-12-01 04:44:00,142.945,143.005,142.905,142.905,85100000.0
2009-12-01 04:45:00,142.9,142.985,142.9,142.945,72800000.0
2009-12-01 04:46:00,142.96,143.02,142.96,143.01,89800000.0
2009-12-01 04:47:00,143.01,143.025,142.975,142.995,46400000.0
2009-12-01 04:48:00,142.995,143.02,142.98,143.02,46500000.0
2009-12-01 04:49:00,143.06,143.13,143.05,143.11,103700000.0
2009-12-01 04:50:00,143.12,143.145,143.1,143.125,109300000.0
2009-12-01 04:51:00,143.115,143.135,143.09,143.135,69400000.0
2009-12-01 04:52:00,143.135,143.2,143.135,143.155,72500000.0
2009-12-01 04:53:00,143.15,143.165,143.14,143.15,73100000.0
2009-12-01 04:54:00,143.15,143.155,143.12,143.125,60800000.0
2009-12-01 04:55:00,143.125,143.125,143.025,143.075,144200000.0
2009-12-01 04:56:00,143.07,143.07,142.985,142.995,96700000.0
2009-12-01 04:57:00,143.005,143.03,142.995,143.03,51400000.0
2009-12-01 04:58:00,143.035,143.09,143.025,143.09,89700000.0
2009-12-01 04:59:00,143.09,143.1,143.055,143.095,94400000.0
2009-12-01 05:00:00,143.1,143.14,143.085,143.11,104900000.0
2009-12-01 05:01:00,143.12,143.14,143.11,143.125,52300000.0
2009-12-01 05:02:00,143.115,143.13,143.105,143.12,61200000.0
2009-12-01 05:03:00,143.115,143.28,143.115,143.28,140100000.0
2009-12-01 05:04:00,143.27,143.39,143.265,143.39,145700000.0
2009-12-01 05:05:00,143.395,143.515,143.375,143.49,179400000.0
2009-12-01 05:06:00,143.49,143.525,143.395,143.525,226700000.0
2009-12-01 05:07:00,143.53,143.555,143.445,143.545,169800000.0
2009-12-01 05:08:00,143.555,143.555,143.465,143.48,93800000.0
2009-12-01 05:09:00,143.495,143.51,143.455,143.46,90300000.0
2009-12-01 05:10:00,143.46,143.48,143.44,143.475,146000000.0
2009-12-01 05:11:00,143.485,143.495,143.47,143.47,48500000.0
2009-12-01 05:12:00,143.47,143.47,143.435,143.445,83500000.0
2009-12-01 05:13:00,143.44,143.47,143.42,143.425,117000000.0
2009-12-01 05:14:00,143.425,143.5,143.425,143.495,105400000.0
2009-12-01 05:15:00,143.495,143.69,143.49,143.69,161200000.0
2009-12-01 05:16:00,143.69,143.73,143.65,143.73,168600000.0
2009-12-01 05:17:00,143.73,143.775,143.67,143.69,164000000.0
2009-12-01 05:18:00,143.695,143.695,143.545,143.56,136700000.0
2009-12-01 05:19:00,143.56,143.62,143.55,143.615,100100000.0
2009-12-01 05:20:00,143.615,143.64,143.575,143.605,135300000.0
2009-12-01 05:21:00,143.605,143.61,143.59,143.59,63900000.0
2009-12-01 05:22:00,143.59,143.59,143.525,143.56,109800000.0
2009-12-01 05:23:00,143.56,143.705,143.56,143.705,126700000.0
2009-12-01 05:24:00,143.705,143.73,143.675,143.71,145400000.0
2009-12-01 05:25:00,143.71,143.75,143.695,143.71,111700000.0
2009-12-01 05:26:00,143.71,143.775,143.705,143.765,80300000.0
2009-12-01 05:27:00,143.765,143.785,143.685,143.73,142100000.0
2009-12-01 05:28:00,143.73,143.735,143.695,143.7,90200000.0
2009-12-01 05:29:00,143.7,143.7,143.66,143.66,63700000.0
2009-12-01 05:30:00,143.66,143.795,143.66,143.695,149000000.0
2009-12-01 05:31:00,143.685,143.685,143.315,143.355,199700000.0
2009-12-01 05:32:00,143.345,143.45,143.28,143.445,227300000.0
2009-12-01 05:33:00,143.445,143.775,143.44,143.745,156800000.0
2009-12-01 05:34:00,143.745,143.76,143.565,143.565,163800000.0
2009-12-01 05:35:00,143.565,143.685,143.555,143.57,104000000.0
2009-12-01 05:36:00,143.57,143.585,143.535,143.575,84800000.0
2009-12-01 05:37:00,143.585,143.6,143.52,143.52,86100000.0
2009-12-01 05:38:00,143.52,143.555,143.52,143.555,49300000.0
2009-12-01 05:39:00,143.56,143.59,143.545,143.555,65600000.0
2009-12-01 05:40:00,143.565,143.625,143.565,143.625,53800000.0
2009-12-01 05:41:00,143.63,143.655,143.595,143.6,56900000.0
2009-12-01 05:42:00,143.6,143.61,143.57,143.57,65700000.0
2009-12-01 05:43:00,143.57,143.58,143.535,143.56,92100000.0
2009-12-01 05:44:00,143.57,143.57,143.435,143.46,93000000.0
2009-12-01 05:45:00,143.46,143.48,143.375,143.435,133700000.0
2009-12-01 05:46:00,143.445,143.445,143.325,143.38,107600000.0
2009-12-01 05:47:00,143.375,143.435,143.325,143.43,118000000.0
2009-12-01 05:48:00,143.435,143.46,143.34,143.345,156200000.0
2009-12-01 05:49:00,143.35,143.355,143.29,143.305,136400000.0
2009-12-01 05:50:00,143.305,143.355,143.29,143.35,119500000.0
2009-12-01 05:51:00,143.35,143.38,143.35,143.37,50100000.0
2009-12-01 05:52:00,143.365,143.395,143.36,143.395,25800000.0
2009-12-01 05:53:00,143.395,143.405,143.335,143.35,107000000.0
2009-12-01 05:54:00,143.35,143.365,143.335,143.36,49600000.0
2009-12-01 05:55:00,143.355,143.38,143.355,143.38,37200000.0
2009-12-01 05:56:00,143.38,143.38,143.31,143.315,74600000.0
2009-12-01 05:57:00,143.31,143.33,143.275,143.32,75000000.0
2009-12-01 05:58:00,143.32,143.335,143.32,143.325,48500000.0
2009-12-01 05:59:00,143.325,143.39,143.325,143.375,39700000.0
2009-12-01 06:00:00,143.375,143.43,143.37,143.43,111500000.0
2009-12-01 06:01:00,143.435,143.46,143.365,143.455,110800000.0
2009-12-01 06:02:00,143.445,143.45,143.385,143.39,88800000.0
2009-12-01 06:03:00,143.4,143.41,143.355,143.37,109100000.0
2009-12-01 06:04:00,143.37,143.385,143.365,143.365,106300000.0
2009-12-01 06:05:00,143.365,143.365,143.36,143.36,23200000.0
2009-12-01 06:06:00,143.36,143.36,143.355,143.36,16900000.0
2009-12-01 06:07:00,143.36,143.36,143.31,143.31,45400000.0
2009-12-01 06:08:00,143.31,143.335,143.29,143.295,111700000.0
2009-12-01 06:09:00,143.295,143.295,143.235,143.235,98900000.0
2009-12-01 06:10:00,143.235,143.295,143.235,143.29,56200000.0
2009-12-01 06:11:00,143.295,143.295,143.275,143.28,25900000.0
2009-12-01 06:12:00,143.28,143.315,143.27,143.305,28100000.0
2009-12-01 06:13:00,143.315,143.355,143.29,143.33,91700000.0
2009-12-01 06:14:00,143.33,143.385,143.325,143.35,52000000.0
2009-12-01 06:15:00,143.345,143.345,143.315,143.32,35800000.0
2009-12-01 06:16:00,143.33,143.355,143.325,143.355,40900000.0
2009-12-01 06:17:00,143.355,143.43,143.34,143.425,44200000.0
2009-12-01 06:18:00,143.435,143.44,143.405,143.41,87400000.0
2009-12-01 06:19:00,143.41,143.46,143.405,143.46,53400000.0
2009-12-01 06:20:00,143.455,143.505,143.445,143.475,67200000.0
2009-12-01 06:21:00,143.475,143.485,143.475,143.48,31500000.0
2009-12-01 06:22:00,143.48,143.505,143.48,143.505,82700000.0
2009-12-01 06:23:00,143.505,143.56,143.495,143.55,86800000.0
2009-12-01 06:24:00,143.55,143.62,143.55,143.615,123900000.0
2009-12-01 06:25:00,143.605,143.605,143.57,143.605,89600000.0
2009-12-01 06:26:00,143.605,143.605,143.57,143.59,72300000.0
2009-12-01 06:27:00,143.595,143.68,143.585,143.64,115300000.0
2009-12-01 06:28:00,143.64,143.675,143.64,143.645,80900000.0
2009-12-01 06:29:00,143.645,143.68,143.645,143.66,65700000.0
2009-12-01 06:30:00,143.665,143.665,143.625,143.625,65300000.0
2009-12-01 06:31:00,143.625,143.625,143.6,143.6,101800000.0
2009-12-01 06:32:00,143.595,143.605,143.565,143.565,39300000.0
2009-12-01 06:33:00,143.56,143.565,143.525,143.525,20100000.0
2009-12-01 06:34:00,143.525,143.525,143.465,143.47,97700000.0
2009-12-01 06:35:00,143.465,143.515,143.455,143.49,53600000.0
2009-12-01 06:36:00,143.49,143.49,143.45,143.49,60700000.0
2009-12-01 06:37:00,143.495,143.495,143.465,143.475,61800000.0
2009-12-01 06:38:00,143.48,143.485,143.425,143.435,34100000.0
2009-12-01 06:39:00,143.435,143.5,143.435,143.5,48100000.0
2009-12-01 06:40:00,143.5,143.55,143.5,143.54,39600000.0
2009-12-01 06:41:00,143.54,143.585,143.455,143.48,91600000.0
2009-12-01 06:42:00,143.48,143.515,143.47,143.51,77300000.0
2009-12-01 06:43:00,143.51,143.545,143.5,143.5,60900000.0
2009-12-01 06:44:00,143.515,143.54,143.49,143.52,69600000.0
2009-12-01 06:45:00,143.52,143.555,143.495,143.495,63700000.0
2009-12-01 06:46:00,143.495,143.525,143.475,143.525,50600000.0
2009-12-01 06:47:00,143.52,143.525,143.495,143.505,36800000.0
2009-12-01 06:48:00,143.505,143.54,143.505,143.53,38200000.0
2009-12-01 06:49:00,143.53,143.57,143.525,143.565,47800000.0
2009-12-01 06:50:00,143.57,143.61,143.555,143.6,60000000.0
2009-12-01 06:51:00,143.6,143.6,143.575,143.58,50900000.0
2009-12-01 06:52:00,143.575,143.575,143.53,143.54,116700000.0
2009-12-01 06:53:00,143.545,143.575,143.54,143.55,81100000.0
2009-12-01 06:54:00,143.55,143.55,143.535,143.535,36200000.0
2009-12-01 06:55:00,143.54,143.57,143.54,143.56,71000000.0
2009-12-01 06:56:00,143.56,143.56,143.545,143.545,22900000.0
2009-12-01 06:57:00,143.545,143.565,143.545,143.55,54700000.0
2009-12-01 06:58:00,143.55,143.57,143.55,143.565,47700000.0
2009-12-01 06:59:00,143.565,143.62,143.565,143.605,54600000.0
2009-12-01 07:00:00,143.61,143.63,143.59,143.6,67500000.0
2009-12-01 07:01:00,143.6,143.61,143.59,143.61,11600000.0
2009-12-01 07:02:00,143.595,143.595,143.58,143.595,24400000.0
2009-12-01 07:03:00,143.575,143.575,143.475,143.475,81000000.0
2009-12-01 07:04:00,143.47,143.545,143.465,143.535,98900000.0
2009-12-01 07:05:00,143.535,143.58,143.525,143.56,141300000.0
2009-12-01 07:06:00,143.555,143.57,143.485,143.565,184700000.0
2009-12-01 07:07:00,143.555,143.555,143.51,143.515,91400000.0
2009-12-01 07:08:00,143.52,143.565,143.505,143.565,83900000.0
2009-12-01 07:09:00,143.555,143.57,143.54,143.545,103700000.0
2009-12-01 07:10:00,143.545,143.635,143.54,143.58,183500000.0
2009-12-01 07:11:00,143.58,143.595,143.545,143.55,146300000.0
2009-12-01 07:12:00,143.55,143.575,143.54,143.54,92100000.0
2009-12-01 07:13:00,143.535,143.535,143.39,143.445,181400000.0
2009-12-01 07:14:00,143.445,143.47,143.425,143.44,176000000.0
2009-12-01 07:15:00,143.44,143.51,143.44,143.51,192800000.0
2009-12-01 07:16:00,143.51,143.575,143.485,143.57,267800000.0
2009-12-01 07:17:00,143.57,143.57,143.48,143.55,185800000.0
2009-12-01 07:18:00,143.55,143.57,143.495,143.505,222600000.0
2009-12-01 07:19:00,143.505,143.515,143.46,143.515,223400000.0
2009-12-01 07:20:00,143.515,143.565,143.505,143.56,123800000.0
2009-12-01 07:21:00,143.56,143.565,143.54,143.54,87200000.0
2009-12-01 07:22:00,143.54,143.565,143.515,143.56,128100000.0
2009-12-01 07:23:00,143.56,143.56,143.495,143.545,217500000.0
2009-12-01 07:24:00,143.54,143.56,143.505,143.525,154800000.0
2009-12-01 07:25:00,143.525,143.535,143.505,143.505,69500000.0
2009-12-01 07:26:00,143.505,143.505,143.495,143.495,92100000.0
2009-12-01 07:27:00,143.495,143.495,143.43,143.43,94600000.0
2009-12-01 07:28:00,143.43,143.43,143.38,143.395,131200000.0
2009-12-01 07:29:00,143.395,143.405,143.37,143.385,79800000.0
2009-12-01 07:30:00,143.385,143.39,143.32,143.325,70600000.0
2009-12-01 07:31:00,143.33,143.375,143.33,143.335,105700000.0
2009-12-01 07:32:00,143.325,143.335,143.3,143.33,84600000.0
2009-12-01 07:33:00,143.33,143.35,143.315,143.335,104100000.0
2009-12-01 07:34:00,143.335,143.365,143.32,143.365,93700000.0
2009-12-01 07:35:00,143.365,143.39,143.355,143.37,94900000.0
2009-12-01 07:36:00,143.365,143.38,143.36,143.37,64100000.0
2009-12-01 07:37:00,143.37,143.455,143.37,143.41,170500000.0
2009-12-01 07:38:00,143.41,143.415,143.39,143.395,77000000.0
2009-12-01 07:39:00,143.4,143.41,143.385,143.405,173000000.0
2009-12-01 07:40:00,143.415,143.435,143.405,143.425,100000000.0
2009-12-01 07:41:00,143.43,143.485,143.42,143.44,170000000.0
2009-12-01 07:42:00,143.44,143.45,143.415,143.415,75100000.0
2009-12-01 07:43:00,143.415,143.46,143.41,143.43,104600000.0
2009-12-01 07:44:00,143.425,143.435,143.37,143.395,112500000.0
2009-12-01 07:45:00,143.395,143.45,143.395,143.445,100200000.0
2009-12-01 07:46:00,143.44,143.44,143.4,143.405,70400000.0
2009-12-01 07:47:00,143.405,143.405,143.34,143.35,58400000.0
2009-12-01 07:48:00,143.345,143.35,143.34,143.345,42700000.0
2009-12-01 07:49:00,143.345,143.42,143.345,143.415,161400000.0
2009-12-01 07:50:00,143.42,143.42,143.405,143.42,66200000.0
2009-12-01 07:51:00,143.42,143.43,143.41,143.415,61300000.0
2009-12-01 07:52:00,143.415,143.435,143.415,143.425,74800000.0
2009-12-01 07:53:00,143.43,143.455,143.425,143.445,137100000.0
2009-12-01 07:54:00,143.435,143.44,143.395,143.425,69700000.0
2009-12-01 07:55:00,143.425,143.435,143.415,143.415,82900000.0
2009-12-01 07:56:00,143.425,143.425,143.4,143.42,105300000.0
2009-12-01 07:57:00,143.425,143.45,143.42,143.44,90100000.0
2009-12-01 07:58:00,143.44,143.45,143.425,143.44,50900000.0
2009-12-01 07:59:00,143.435,143.49,143.375,143.49,157600000.0
2009-12-01 08:00:00,143.485,143.49,143.435,143.47,160500000.0
2009-12-01 08:01:00,143.475,143.495,143.455,143.495,132900000.0
2009-12-01 08:02:00,143.5,143.565,143.5,143.555,107500000.0
2009-12-01 08:03:00,143.55,143.55,143.515,143.515,54600000.0
2009-12-01 08:04:00,143.505,143.515,143.46,143.465,92800000.0
2009-12-01 08:05:00,143.465,143.475,143.415,143.425,164300000.0
2009-12-01 08:06:00,143.43,143.435,143.395,143.425,102000000.0
2009-12-01 08:07:00,143.425,143.465,143.41,143.455,129400000.0
2009-12-01 08:08:00,143.455,143.455,143.385,143.385,76000000.0
2009-12-01 08:09:00,143.385,143.415,143.37,143.38,182800000.0
2009-12-01 08:10:00,143.375,143.39,143.365,143.375,250900000.0
2009-12-01 08:11:00,143.385,143.415,143.38,143.415,89100000.0
2009-12-01 08:12:00,143.415,143.425,143.415,143.42,24400000.0
2009-12-01 08:13:00,143.415,143.415,143.395,143.395,74300000.0
2009-12-01 08:14:00,143.385,143.385,143.375,143.375,8900000.0
2009-12-01 08:15:00,143.375,143.385,143.375,143.385,27600000.0
2009-12-01 08:16:00,143.385,143.44,143.385,143.425,148000000.0
2009-12-01 08:17:00,143.425,143.43,143.395,143.425,114600000.0
2009-12-01 08:18:00,143.42,143.45,143.415,143.45,108500000.0
2009-12-01 08:19:00,143.45,143.455,143.415,143.42,67600000.0
2009-12-01 08:20:00,143.43,143.435,143.41,143.42,98100000.0
2009-12-01 08:21:00,143.415,143.425,143.385,143.39,168900000.0
2009-12-01 08:22:00,143.39,143.43,143.39,143.43,83400000.0
2009-12-01 08:23:00,143.43,143.455,143.43,143.455,88700000.0
2009-12-01 08:24:00,143.465,143.53,143.465,143.53,134000000.0
2009-12-01 08:25:00,143.53,143.53,143.455,143.455,136500000.0
2009-12-01 08:26:00,143.455,143.505,143.455,143.485,160800000.0
2009-12-01 08:27:00,143.485,143.495,143.47,143.475,181600000.0
2009-12-01 08:28:00,143.475,143.49,143.45,143.48,72300000.0
2009-12-01 08:29:00,143.48,143.485,143.45,143.465,133900000.0
2009-12-01 08:30:00,143.47,143.54,143.47,143.535,175400000.0
2009-12-01 08:31:00,143.53,143.61,143.525,143.605,138700000.0
2009-12-01 08:32:00,143.605,143.65,143.57,143.58,221500000.0
2009-12-01 08:33:00,143.585,143.615,143.565,143.585,145500000.0
2009-12-01 08:34:00,143.585,143.585,143.525,143.525,169000000.0
2009-12-01 08:35:00,143.54,143.54,143.475,143.51,137900000.0
2009-12-01 08:36:00,143.51,143.625,143.505,143.61,166000000.0
2009-12-01 08:37:00,143.61,143.615,143.575,143.615,214900000.0
2009-12-01 08:38:00,143.615,143.625,142.43,142.455,260700000.0
2009-12-01 08:39:00,142.47,142.68,142.39,142.68,244400000.0
2009-12-01 08:40:00,142.69,143.115,142.69,142.98,297600000.0
2009-12-01 08:41:00,142.98,143.07,142.73,142.885,236700000.0
2009-12-01 08:42:00,142.885,142.89,142.77,142.825,254500000.0
2009-12-01 08:43:00,142.815,142.835,142.735,142.755,218600000.0
2009-12-01 08:44:00,142.77,142.795,142.41,142.465,266100000.0
2009-12-01 08:45:00,142.47,142.63,142.385,142.63,177800000.0
2009-12-01 08:46:00,142.635,142.65,142.445,142.57,145200000.0
2009-12-01 08:47:00,142.57,142.63,142.525,142.605,159600000.0
2009-12-01 08:48:00,142.58,142.645,142.505,142.525,151300000.0
2009-12-01 08:49:00,142.525,142.575,142.44,142.52,144000000.0
2009-12-01 08:50:00,142.515,142.53,142.4,142.41,99700000.0
2009-12-01 08:51:00,142.41,142.415,142.11,142.145,170000000.0
2009-12-01 08:52:00,142.155,142.345,142.155,142.265,151600000.0
2009-12-01 08:53:00,142.275,142.445,142.19,142.385,276400000.0
2009-12-01 08:54:00,142.36,142.375,142.275,142.365,163000000.0
2009-12-01 08:55:00,142.36,142.42,142.355,142.42,115100000.0
2009-12-01 08:56:00,142.42,142.545,142.39,142.45,189000000.0
2009-12-01 08:57:00,142.45,142.475,142.36,142.405,195800000.0
2009-12-01 08:58:00,142.405,142.455,142.355,142.455,159140000.0
2009-12-01 08:59:00,142.465,142.55,142.45,142.55,148500000.0
2009-12-01 09:00:00,142.535,142.575,142.515,142.545,146140000.0
2009-12-01 09:01:00,142.545,142.81,142.54,142.81,184200000.0
2009-12-01 09:02:00,142.81,142.86,142.75,142.79,289100000.0
2009-12-01 09:03:00,142.79,142.87,142.765,142.855,199600000.0
2009-12-01 09:04:00,142.86,142.915,142.855,142.905,149800000.0
2009-12-01 09:05:00,142.905,142.97,142.905,142.925,174500000.0
2009-12-01 09:06:00,142.925,142.925,142.735,142.75,230800000.0
2009-12-01 09:07:00,142.75,142.75,142.665,142.675,205400000.0
2009-12-01 09:08:00,142.695,142.705,142.68,142.685,78200000.0
2009-12-01 09:09:00,142.68,142.795,142.675,142.785,154900000.0
2009-12-01 09:10:00,142.785,142.835,142.765,142.78,220300000.0
2009-12-01 09:11:00,142.78,142.895,142.78,142.845,173400000.0
2009-12-01 09:12:00,142.845,142.855,142.81,142.81,93800000.0
2009-12-01 09:13:00,142.805,142.815,142.775,142.805,180600000.0
2009-12-01 09:14:00,142.81,142.84,142.81,142.82,78400000.0
2009-12-01 09:15:00,142.82,142.84,142.79,142.815,78800000.0
2009-12-01 09:16:00,142.81,142.84,142.805,142.825,90000000.0
2009-12-01 09:17:00,142.825,142.855,142.825,142.855,69800000.0
2009-12-01 09:18:00,142.855,142.87,142.855,142.865,89000000.0
2009-12-01 09:19:00,142.865,142.915,142.85,142.89,161800000.0
2009-12-01 09:20:00,142.885,142.95,142.875,142.915,165800000.0
2009-12-01 09:21:00,142.915,142.95,142.88,142.935,89900000.0
2009-12-01 09:22:00,142.935,143.115,142.935,143.095,187000000.0
2009-12-01 09:23:00,143.09,143.11,143.045,143.055,238400000.0
2009-12-01 09:24:00,143.055,143.14,143.045,143.125,210000000.0
2009-12-01 09:25:00,143.11,143.16,143.1,143.115,190800000.0
2009-12-01 09:26:00,143.115,143.115,142.995,143.0,150700000.0
2009-12-01 09:27:00,143.0,143.065,142.975,143.05,139700000.0
2009-12-01 09:28:00,143.055,143.11,143.055,143.08,79400000.0
2009-12-01 09:29:00,143.08,143.11,143.035,143.11,180700000.0
2009-12-01 09:30:00,143.105,143.3,143.105,143.295,220700000.0
2009-12-01 09:31:00,143.295,143.325,143.275,143.285,190100000.0
2009-12-01 09:32:00,143.275,143.275,143.2,143.23,114400000.0
2009-12-01 09:33:00,143.23,143.29,143.225,143.225,198800000.0
2009-12-01 09:34:00,143.225,143.245,143.195,143.215,154400000.0
2009-12-01 09:35:00,143.215,143.3,143.215,143.295,100600000.0
2009-12-01 09:36:00,143.305,143.425,143.295,143.41,217300000.0
2009-12-01 09:37:00,143.42,143.42,143.3,143.3,196600000.0
2009-12-01 09:38:00,143.305,143.38,143.295,143.355,177800000.0
2009-12-01 09:39:00,143.355,143.36,143.29,143.29,113600000.0
2009-12-01 09:40:00,143.285,143.295,143.22,143.235,113400000.0
2009-12-01 09:41:00,143.235,143.285,143.23,143.25,92700000.0
2009-12-01 09:42:00,143.25,143.265,143.245,143.255,62300000.0
2009-12-01 09:43:00,143.26,143.345,143.26,143.345,117900000.0
2009-12-01 09:44:00,143.345,143.37,143.33,143.37,150200000.0
2009-12-01 09:45:00,143.355,143.365,143.34,143.35,160300000.0
2009-12-01 09:46:00,143.35,143.35,143.305,143.31,152100000.0
2009-12-01 09:47:00,143.31,143.32,143.23,143.23,222600000.0
2009-12-01 09:48:00,143.23,143.25,143.22,143.245,155800000.0
2009-12-01 09:49:00,143.245,143.255,143.205,143.22,99100000.0
2009-12-01 09:50:00,143.22,143.24,143.195,143.22,178600000.0
2009-12-01 09:51:00,143.22,143.235,143.17,143.22,225300000.0
2009-12-01 09:52:00,143.22,143.25,143.22,143.24,128400000.0
2009-12-01 09:53:00,143.245,143.275,143.23,143.265,105800000.0
2009-12-01 09:54:00,143.275,143.28,143.195,143.21,116500000.0
2009-12-01 09:55:00,143.21,143.265,143.21,143.215,109500000.0
2009-12-01 09:56:00,143.22,143.23,143.205,143.22,65200000.0
2009-12-01 09:57:00,143.215,143.26,143.21,143.255,55000000.0
2009-12-01 09:58:00,143.24,143.27,143.235,143.27,83100000.0
2009-12-01 09:59:00,143.28,143.28,143.105,143.105,184500000.0
2009-12-01 10:00:00,143.105,143.155,143.005,143.02,215500000.0
2009-12-01 10:01:00,143.02,143.105,143.0,143.08,215500000.0
2009-12-01 10:02:00,143.08,143.215,143.075,143.215,163300000.0
2009-12-01 10:03:00,143.205,143.225,143.18,143.195,206600000.0
2009-12-01 10:04:00,143.195,143.25,143.145,143.205,173700000.0
2009-12-01 10:05:00,143.205,143.315,143.205,143.295,271500000.0
2009-12-01 10:06:00,143.295,143.355,143.285,143.315,129300000.0
2009-12-01 10:07:00,143.315,143.37,143.28,143.325,207300000.0
2009-12-01 10:08:00,143.335,143.385,143.285,143.295,223100000.0
2009-12-01 10:09:00,143.285,143.285,143.245,143.255,211900000.0
2009-12-01 10:10:00,143.26,143.29,143.23,143.245,182800000.0
2009-12-01 10:11:00,143.26,143.275,143.23,143.27,294500000.0
2009-12-01 10:12:00,143.27,143.27,143.185,143.255,269800000.0
2009-12-01 10:13:00,143.255,143.285,143.25,143.255,234900000.0
2009-12-01 10:14:00,143.255,143.285,143.25,143.275,119200000.0
2009-12-01 10:15:00,143.275,143.275,143.17,143.2,191500000.0
2009-12-01 10:16:00,143.195,143.235,143.195,143.225,269500000.0
2009-12-01 10:17:00,143.23,143.285,143.225,143.27,211300000.0
2009-12-01 10:18:00,143.265,143.265,143.225,143.255,208500000.0
2009-12-01 10:19:00,143.255,143.29,143.225,143.245,217200000.0
2009-12-01 10:20:00,143.24,143.255,143.21,143.255,164500000.0
2009-12-01 10:21:00,143.255,143.275,143.245,143.255,242600000.0
2009-12-01 10:22:00,143.25,143.255,143.175,143.21,236300000.0
2009-12-01 10:23:00,143.21,143.255,143.2,143.245,102200000.0
2009-12-01 10:24:00,143.25,143.265,143.235,143.255,80700000.0
2009-12-01 10:25:00,143.265,143.275,143.175,143.185,346000000.0
2009-12-01 10:26:00,143.19,143.26,143.185,143.255,106300000.0
2009-12-01 10:27:00,143.255,143.315,143.255,143.285,203600000.0
2009-12-01 10:28:00,143.285,143.335,143.285,143.295,166300000.0
2009-12-01 10:29:00,143.295,143.295,143.225,143.225,194800000.0
2009-12-01 10:30:00,143.225,143.24,143.215,143.235,133300000.0
2009-12-01 10:31:00,143.235,143.24,143.225,143.225,55800000.0
2009-12-01 10:32:00,143.215,143.275,143.205,143.265,208700000.0
2009-12-01 10:33:00,143.265,143.29,143.225,143.29,122100000.0
2009-12-01 10:34:00,143.29,143.385,143.29,143.37,130100000.0
2009-12-01 10:35:00,143.37,143.38,143.335,143.35,139300000.0
2009-12-01 10:36:00,143.355,143.425,143.355,143.425,234700000.0
2009-12-01 10:37:00,143.435,143.52,143.425,143.52,275300000.0
2009-12-01 10:38:00,143.525,143.57,143.495,143.525,246700000.0
2009-12-01 10:39:00,143.525,143.625,143.505,143.625,259900000.0
2009-12-01 10:40:00,143.63,143.645,143.585,143.645,211800000.0
2009-12-01 10:41:00,143.645,143.655,143.6,143.65,163000000.0
2009-12-01 10:42:00,143.65,143.72,143.635,143.655,146000000.0
2009-12-01 10:43:00,143.665,143.695,143.655,143.665,255100000.0
2009-12-01 10:44:00,143.665,143.685,143.625,143.63,232200000.0
2009-12-01 10:45:00,143.63,143.675,143.585,143.64,264600000.0
2009-12-01 10:46:00,143.64,143.68,143.51,143.51,262400000.0
2009-12-01 10:47:00,143.515,143.515,143.205,143.42,243500000.0
2009-12-01 10:48:00,143.425,143.475,143.305,143.325,210600000.0
2009-12-01 10:49:00,143.325,143.395,143.295,143.395,141100000.0
2009-12-01 10:50:00,143.385,143.55,143.375,143.515,183500000.0
2009-12-01 10:51:00,143.505,143.525,143.485,143.525,202600000.0
2009-12-01 10:52:00,143.525,143.66,143.525,143.66,270400000.0
2009-12-01 10:53:00,143.665,143.785,143.665,143.755,268000000.0
2009-12-01 10:54:00,143.755,143.805,143.725,143.75,312500000.0
2009-12-01 10:55:00,143.75,143.75,143.595,143.605,320600000.0
2009-12-01 10:56:00,143.605,143.66,143.6,143.605,246800000.0
2009-12-01 10:57:00,143.6,143.625,143.575,143.595,173800000.0
2009-12-01 10:58:00,143.595,143.685,143.595,143.675,195300000.0
2009-12-01 10:59:00,143.675,143.675,143.615,143.635,215100000.0
2009-12-01 11:00:00,143.645,143.78,143.635,143.705,277900000.0
2009-12-01 11:01:00,143.715,143.725,143.625,143.655,287800000.0
2009-12-01 11:02:00,143.645,143.675,143.64,143.645,288400000.0
2009-12-01 11:03:00,143.655,143.685,143.655,143.675,259400000.0
2009-12-01 11:04:00,143.665,143.67,143.645,143.645,222900000.0
2009-12-01 11:05:00,143.645,143.655,143.55,143.595,417200000.0
2009-12-01 11:06:00,143.59,143.61,143.54,143.57,228400000.0
2009-12-01 11:07:00,143.575,143.63,143.56,143.595,220300000.0
2009-12-01 11:08:00,143.59,143.645,143.59,143.6,265400000.0
2009-12-01 11:09:00,143.6,143.64,143.575,143.635,272100000.0
2009-12-01 11:10:00,143.635,143.65,143.61,143.62,203900000.0
2009-12-01 11:11:00,143.62,143.645,143.605,143.62,121900000.0
2009-12-01 11:12:00,143.62,143.695,143.62,143.685,416000000.0
2009-12-01 11:13:00,143.685,143.72,143.665,143.695,213700000.0
2009-12-01 11:14:00,143.695,143.7,143.66,143.665,130900000.0
2009-12-01 11:15:00,143.665,143.665,143.62,143.62,162400000.0
2009-12-01 11:16:00,143.625,143.64,143.575,143.58,258600000.0
2009-12-01 11:17:00,143.58,143.585,143.525,143.585,274100000.0
2009-12-01 11:18:00,143.585,143.625,143.585,143.61,84000000.0
2009-12-01 11:19:00,143.61,143.625,143.565,143.62,176000000.0
2009-12-01 11:20:00,143.62,143.66,143.615,143.65,168400000.0
2009-12-01 11:21:00,143.645,143.675,143.63,143.64,193200000.0
2009-12-01 11:22:00,143.64,143.655,143.605,143.645,223000000.0
2009-12-01 11:23:00,143.645,143.745,143.645,143.74,180600000.0
2009-12-01 11:24:00,143.745,143.78,143.705,143.715,185500000.0
2009-12-01 11:25:00,143.715,143.715,143.675,143.695,252600000.0
2009-12-01 11:26:00,143.7,143.735,143.65,143.715,267300000.0
2009-12-01 11:27:00,143.715,143.72,143.655,143.655,183200000.0
2009-12-01 11:28:00,143.65,143.65,143.425,143.545,293200000.0
2009-12-01 11:29:00,143.545,143.64,143.515,143.605,288600000.0
2009-12-01 11:30:00,143.61,143.62,143.545,143.545,226800000.0
2009-12-01 11:31:00,143.545,143.58,143.535,143.555,166400000.0
2009-12-01 11:32:00,143.545,143.545,143.375,143.385,217200000.0
2009-12-01 11:33:00,143.385,143.435,143.345,143.435,183500000.0
2009-12-01 11:34:00,143.435,143.475,143.43,143.46,78000000.0
2009-12-01 11:35:00,143.46,143.48,143.44,143.465,61900000.0
2009-12-01 11:36:00,143.46,143.495,143.46,143.49,144500000.0
2009-12-01 11:37:00,143.49,143.49,143.445,143.465,77200000.0
2009-12-01 11:38:00,143.465,143.465,143.445,143.455,120900000.0
2009-12-01 11:39:00,143.455,143.46,143.405,143.44,178300000.0
2009-12-01 11:40:00,143.45,143.475,143.445,143.475,162000000.0
2009-12-01 11:41:00,143.49,143.505,143.475,143.475,95500000.0
2009-12-01 11:42:00,143.475,143.495,143.445,143.46,107700000.0
2009-12-01 11:43:00,143.455,143.455,143.415,143.425,124300000.0
2009-12-01 11:44:00,143.425,143.425,143.365,143.395,177700000.0
2009-12-01 11:45:00,143.395,143.455,143.39,143.415,169700000.0
2009-12-01 11:46:00,143.415,143.445,143.415,143.435,145200000.0
2009-12-01 11:47:00,143.435,143.465,143.42,143.435,140500000.0
2009-12-01 11:48:00,143.425,143.435,143.415,143.43,107600000.0
2009-12-01 11:49:00,143.425,143.435,143.395,143.395,79600000.0
2009-12-01 11:50:00,143.395,143.435,143.395,143.425,79800000.0
2009-12-01 11:51:00,143.425,143.485,143.415,143.48,92500000.0
2009-12-01 11:52:00,143.48,143.48,143.45,143.47,179600000.0
2009-12-01 11:53:00,143.46,143.535,143.435,143.525,233300000.0
2009-12-01 11:54:00,143.52,143.54,143.495,143.515,164400000.0
2009-12-01 11:55:00,143.505,143.515,143.48,143.515,146400000.0
2009-12-01 11:56:00,143.515,143.525,143.455,143.505,252800000.0
2009-12-01 11:57:00,143.505,143.545,143.46,143.545,242000000.0
2009-12-01 11:58:00,143.55,143.605,143.515,143.605,166700000.0
2009-12-01 11:59:00,143.605,143.605,143.57,143.57,203700000.0
2009-12-01 12:00:00,143.575,143.575,143.56,143.57,108500000.0
2009-12-01 12:01:00,143.57,143.595,143.535,143.56,167500000.0
2009-12-01 12:02:00,143.56,143.575,143.545,143.575,141300000.0
2009-12-01 12:03:00,143.575,143.585,143.525,143.525,142000000.0
2009-12-01 12:04:00,143.525,143.54,143.52,143.525,163700000.0
2009-12-01 12:05:00,143.52,143.54,143.505,143.51,142600000.0
2009-12-01 12:06:00,143.515,143.64,143.505,143.62,213500000.0
2009-12-01 12:07:00,143.62,143.69,143.585,143.685,203700000.0
2009-12-01 12:08:00,143.675,143.685,143.63,143.68,249300000.0
2009-12-01 12:09:00,143.68,143.73,143.66,143.73,248900000.0
2009-12-01 12:10:00,143.725,143.76,143.71,143.715,297400000.0
2009-12-01 12:11:00,143.715,143.765,143.7,143.76,99800000.0
2009-12-01 12:12:00,143.765,143.835,143.75,143.835,245700000.0
2009-12-01 12:13:00,143.825,143.93,143.825,143.875,308400000.0
2009-12-01 12:14:00,143.875,143.895,143.785,143.79,262400000.0
2009-12-01 12:15:00,143.79,143.85,143.79,143.84,147500000.0
2009-12-01 12:16:00,143.84,143.86,143.79,143.795,202800000.0
2009-12-01 12:17:00,143.815,143.87,143.815,143.865,137800000.0
2009-12-01 12:18:00,143.865,143.865,143.805,143.84,153100000.0
2009-12-01 12:19:00,143.845,143.855,143.785,143.785,161900000.0
2009-12-01 12:20:00,143.785,143.855,143.775,143.85,208400000.0
2009-12-01 12:21:00,143.85,143.86,143.83,143.83,113900000.0
2009-12-01 12:22:00,143.825,143.845,143.795,143.795,110600000.0
2009-12-01 12:23:00,143.795,143.81,143.79,143.79,139200000.0
2009-12-01 12:24:00,143.795,143.815,143.785,143.785,128100000.0
2009-12-01 12:25:00,143.785,143.8,143.775,143.785,161600000.0
2009-12-01 12:26:00,143.785,143.82,143.775,143.82,153000000.0
2009-12-01 12:27:00,143.82,143.845,143.805,143.835,187800000.0
2009-12-01 12:28:00,143.835,143.84,143.725,143.73,174000000.0
2009-12-01 12:29:00,143.73,143.79,143.725,143.73,256700000.0
2009-12-01 12:30:00,143.73,143.76,143.71,143.75,210700000.0
2009-12-01 12:31:00,143.75,143.75,143.71,143.725,191200000.0
2009-12-01 12:32:00,143.715,143.74,143.67,143.67,149300000.0
2009-12-01 12:33:00,143.67,143.705,143.67,143.685,108300000.0
2009-12-01 12:34:00,143.685,143.69,143.665,143.675,102400000.0
2009-12-01 12:35:00,143.675,143.685,143.64,143.645,189200000.0
2009-12-01 12:36:00,143.645,143.715,143.645,143.705,186700000.0
2009-12-01 12:37:00,143.705,143.72,143.705,143.71,124400000.0
2009-12-01 12:38:00,143.715,143.72,143.695,143.71,134200000.0
2009-12-01 12:39:00,143.71,143.755,143.705,143.705,182400000.0
2009-12-01 12:40:00,143.705,143.705,143.665,143.675,158800000.0
2009-12-01 12:41:00,143.675,143.69,143.655,143.665,147300000.0
2009-12-01 12:42:00,143.665,143.705,143.655,143.695,127000000.0
2009-12-01 12:43:00,143.69,143.76,143.685,143.76,252200000.0
2009-12-01 12:44:00,143.755,143.765,143.71,143.715,222400000.0
2009-12-01 12:45:00,143.715,143.735,143.71,143.735,129900000.0
2009-12-01 12:46:00,143.745,143.785,143.715,143.735,261200000.0
2009-12-01 12:47:00,143.75,143.825,143.735,143.775,284100000.0
2009-12-01 12:48:00,143.775,143.795,143.76,143.795,216800000.0
2009-12-01 12:49:00,143.795,143.795,143.725,143.725,202800000.0
2009-12-01 12:50:00,143.725,143.725,143.665,143.675,230100000.0
2009-12-01 12:51:00,143.675,143.755,143.655,143.705,232800000.0
2009-12-01 12:52:00,143.72,143.74,143.675,143.685,240000000.0
2009-12-01 12:53:00,143.695,143.725,143.695,143.725,107900000.0
2009-12-01 12:54:00,143.725,143.725,143.65,143.675,177000000.0
2009-12-01 12:55:00,143.675,143.695,143.665,143.665,188400000.0
2009-12-01 12:56:00,143.675,143.675,143.64,143.66,201300000.0
2009-12-01 12:57:00,143.66,143.665,143.63,143.665,173000000.0
2009-12-01 12:58:00,143.665,143.76,143.66,143.745,166200000.0
2009-12-01 12:59:00,143.745,143.765,143.715,143.715,164600000.0
2009-12-01 13:00:00,143.715,143.725,143.695,143.695,163500000.0
2009-12-01 13:01:00,143.695,143.695,143.645,143.655,203900000.0
2009-12-01 13:02:00,143.655,143.695,143.655,143.695,192000000.0
2009-12-01 13:03:00,143.695,143.72,143.69,143.72,217200000.0
2009-12-01 13:04:00,143.72,143.73,143.65,143.65,131900000.0
2009-12-01 13:05:00,143.65,143.65,143.59,143.59,245400000.0
2009-12-01 13:06:00,143.595,143.655,143.59,143.64,274400000.0
2009-12-01 13:07:00,143.645,143.69,143.645,143.665,221000000.0
2009-12-01 13:08:00,143.665,143.675,143.635,143.645,237900000.0
2009-12-01 13:09:00,143.645,143.655,143.615,143.615,107300000.0
2009-12-01 13:10:00,143.615,143.625,143.6,143.62,101200000.0
2009-12-01 13:11:00,143.615,143.64,143.6,143.605,182100000.0
2009-12-01 13:12:00,143.605,143.62,143.59,143.595,94400000.0
2009-12-01 13:13:00,143.58,143.62,143.58,143.62,96600000.0
2009-12-01 13:14:00,143.625,143.655,143.605,143.645,160400000.0
2009-12-01 13:15:00,143.645,143.645,143.605,143.605,149100000.0
2009-12-01 13:16:00,143.605,143.63,143.6,143.615,143300000.0
2009-12-01 13:17:00,143.615,143.665,143.605,143.65,175600000.0
2009-12-01 13:18:00,143.645,143.75,143.645,143.715,117400000.0
2009-12-01 13:19:00,143.715,143.795,143.715,143.775,239000000.0
2009-12-01 13:20:00,143.775,143.775,143.755,143.765,167500000.0
2009-12-01 13:21:00,143.77,143.81,143.745,143.805,166600000.0
2009-12-01 13:22:00,143.81,143.865,143.805,143.805,243000000.0
2009-12-01 13:23:00,143.805,143.83,143.8,143.815,167300000.0
2009-12-01 13:24:00,143.815,143.825,143.76,143.785,219900000.0
2009-12-01 13:25:00,143.785,143.81,143.765,143.765,278900000.0
2009-12-01 13:26:00,143.765,143.785,143.75,143.775,206400000.0
2009-12-01 13:27:00,143.775,143.795,143.775,143.78,73000000.0
2009-12-01 13:28:00,143.78,143.785,143.765,143.765,145300000.0
2009-12-01 13:29:00,143.765,143.79,143.76,143.78,145200000.0
2009-12-01 13:30:00,143.78,143.82,143.765,143.82,203100000.0
2009-12-01 13:31:00,143.825,143.91,143.825,143.895,224200000.0
2009-12-01 13:32:00,143.91,144.015,143.9,143.985,232800000.0
2009-12-01 13:33:00,143.985,143.995,143.965,143.97,192500000.0
2009-12-01 13:34:00,143.97,143.98,143.95,143.98,143200000.0
2009-12-01 13:35:00,143.98,144.005,143.975,143.985,152700000.0
2009-12-01 13:36:00,143.985,144.0,143.975,143.995,186000000.0
2009-12-01 13:37:00,143.995,143.995,143.96,143.975,259500000.0
2009-12-01 13:38:00,143.975,143.975,143.945,143.945,87800000.0
2009-12-01 13:39:00,143.945,143.945,143.905,143.905,135600000.0
2009-12-01 13:40:00,143.91,143.92,143.875,143.875,156100000.0
2009-12-01 13:41:00,143.885,143.905,143.875,143.905,59900000.0
2009-12-01 13:42:00,143.905,143.975,143.895,143.97,179700000.0
2009-12-01 13:43:00,143.955,143.98,143.935,143.94,136200000.0
2009-12-01 13:44:00,143.94,143.94,143.895,143.925,146100000.0
2009-12-01 13:45:00,143.925,143.955,143.915,143.945,248000000.0
2009-12-01 13:46:00,143.945,143.955,143.925,143.93,180100000.0
2009-12-01 13:47:00,143.925,143.935,143.835,143.845,318800000.0
2009-12-01 13:48:00,143.845,143.845,143.805,143.805,136800000.0
2009-12-01 13:49:00,143.805,143.815,143.765,143.805,167300000.0
2009-12-01 13:50:00,143.8,143.805,143.785,143.79,75400000.0
2009-12-01 13:51:00,143.795,143.815,143.785,143.81,100100000.0
2009-12-01 13:52:00,143.81,143.815,143.8,143.805,59400000.0
2009-12-01 13:53:00,143.805,143.805,143.785,143.795,132100000.0
2009-12-01 13:54:00,143.795,143.825,143.795,143.825,126900000.0
2009-12-01 13:55:00,143.825,143.86,143.825,143.845,170000000.0
2009-12-01 13:56:00,143.845,143.85,143.83,143.83,165600000.0
2009-12-01 13:57:00,143.835,143.855,143.825,143.855,104900000.0
2009-12-01 13:58:00,143.855,143.855,143.8,143.805,168700000.0
2009-12-01 13:59:00,143.805,143.825,143.795,143.815,138100000.0
2009-12-01 14:00:00,143.815,143.875,143.815,143.875,165600000.0
2009-12-01 14:01:00,143.865,143.885,143.845,143.845,122700000.0
2009-12-01 14:02:00,143.845,143.845,143.8,143.805,111000000.0
2009-12-01 14:03:00,143.805,143.82,143.775,143.795,223500000.0
2009-12-01 14:04:00,143.8,143.83,143.8,143.815,175200000.0
2009-12-01 14:05:00,143.805,143.835,143.805,143.825,109500000.0
2009-12-01 14:06:00,143.825,143.845,143.815,143.825,232800000.0
2009-12-01 14:07:00,143.835,143.875,143.835,143.845,227400000.0
2009-12-01 14:08:00,143.845,143.935,143.835,143.935,158600000.0
2009-12-01 14:09:00,143.925,144.0,143.915,143.985,223700000.0
2009-12-01 14:10:00,143.995,143.995,143.97,143.995,72900000.0
2009-12-01 14:11:00,143.995,144.105,143.995,144.085,149000000.0
2009-12-01 14:12:00,144.085,144.145,144.08,144.125,293800000.0
2009-12-01 14:13:00,144.125,144.125,144.105,144.105,108900000.0
2009-12-01 14:14:00,144.105,144.11,144.075,144.09,101800000.0
2009-12-01 14:15:00,144.075,144.085,144.065,144.075,85200000.0
2009-12-01 14:16:00,144.075,144.095,144.075,144.085,101200000.0
2009-12-01 14:17:00,144.085,144.095,144.07,144.075,62300000.0
2009-12-01 14:18:00,144.075,144.115,144.055,144.105,128600000.0
2009-12-01 14:19:00,144.105,144.125,144.1,144.125,129500000.0
2009-12-01 14:20:00,144.125,144.145,144.115,144.12,122100000.0
2009-12-01 14:21:00,144.12,144.145,144.1,144.115,171500000.0
2009-12-01 14:22:00,144.115,144.125,144.08,144.1,171300000.0
2009-12-01 14:23:00,144.105,144.135,144.095,144.12,145800000.0
2009-12-01 14:24:00,144.12,144.155,144.115,144.155,220900000.0
2009-12-01 14:25:00,144.165,144.185,144.155,144.155,190500000.0
2009-12-01 14:26:00,144.145,144.155,144.115,144.115,117500000.0
2009-12-01 14:27:00,144.115,144.125,144.095,144.1,146800000.0
2009-12-01 14:28:00,144.105,144.135,144.095,144.125,60100000.0
2009-12-01 14:29:00,144.125,144.135,144.095,144.115,177900000.0
2009-12-01 14:30:00,144.11,144.14,144.1,144.125,213000000.0
2009-12-01 14:31:00,144.14,144.155,144.115,144.14,189600000.0
2009-12-01 14:32:00,144.135,144.165,144.115,144.16,95600000.0
2009-12-01 14:33:00,144.16,144.325,144.16,144.325,219500000.0
2009-12-01 14:34:00,144.325,144.43,144.32,144.38,265800000.0
2009-12-01 14:35:00,144.385,144.385,144.335,144.345,302200000.0
2009-12-01 14:36:00,144.345,144.355,144.33,144.34,176300000.0
2009-12-01 14:37:00,144.34,144.4,144.315,144.325,221700000.0
2009-12-01 14:38:00,144.325,144.325,144.3,144.315,146300000.0
2009-12-01 14:39:00,144.315,144.325,144.295,144.315,183900000.0
2009-12-01 14:40:00,144.32,144.32,144.27,144.275,204900000.0
2009-12-01 14:41:00,144.28,144.305,144.27,144.305,124400000.0
2009-12-01 14:42:00,144.31,144.36,144.305,144.35,194700000.0
2009-12-01 14:43:00,144.35,144.37,144.315,144.32,253600000.0
2009-12-01 14:44:00,144.32,144.33,144.3,144.3,194300000.0
2009-12-01 14:45:00,144.305,144.305,144.28,144.29,219300000.0
2009-12-01 14:46:00,144.285,144.295,144.255,144.285,159800000.0
2009-12-01 14:47:00,144.285,144.365,144.275,144.36,175300000.0
2009-12-01 14:48:00,144.36,144.385,144.345,144.38,345200000.0
2009-12-01 14:49:00,144.385,144.395,144.335,144.345,364900000.0
2009-12-01 14:50:00,144.345,144.345,144.325,144.335,140600000.0
2009-12-01 14:51:00,144.345,144.345,144.275,144.285,187300000.0
2009-12-01 14:52:00,144.285,144.3,144.28,144.29,87000000.0
2009-12-01 14:53:00,144.29,144.31,144.28,144.285,152300000.0
2009-12-01 14:54:00,144.285,144.335,144.28,144.335,180000000.0
2009-12-01 14:55:00,144.335,144.335,144.305,144.305,165200000.0
2009-12-01 14:56:00,144.305,144.305,144.25,144.25,216700000.0
2009-12-01 14:57:00,144.25,144.26,144.245,144.245,85700000.0
2009-12-01 14:58:00,144.245,144.295,144.245,144.25,227900000.0
2009-12-01 14:59:00,144.245,144.25,144.205,144.21,117100000.0
2009-12-01 15:00:00,144.21,144.255,144.205,144.23,274100000.0
2009-12-01 15:01:00,144.23,144.23,144.135,144.14,154300000.0
2009-12-01 15:02:00,144.145,144.15,144.08,144.095,131700000.0
2009-12-01 15:03:00,144.105,144.105,144.03,144.03,110100000.0
2009-12-01 15:04:00,144.03,144.035,143.91,143.91,168600000.0
2009-12-01 15:05:00,143.91,143.92,143.815,143.85,460700000.0
2009-12-01 15:06:00,143.85,143.915,143.85,143.91,319300000.0
2009-12-01 15:07:00,143.91,143.99,143.91,143.975,216700000.0
2009-12-01 15:08:00,143.975,143.995,143.97,143.975,268300000.0
2009-12-01 15:09:00,143.98,144.05,143.975,144.035,198600000.0
2009-12-01 15:10:00,144.035,144.105,144.03,144.095,168700000.0
2009-12-01 15:11:00,144.095,144.115,144.085,144.095,358400000.0
2009-12-01 15:12:00,144.09,144.09,143.99,144.005,284200000.0
2009-12-01 15:13:00,144.0,144.055,143.96,143.975,241200000.0
2009-12-01 15:14:00,143.975,144.045,143.97,143.985,263400000.0
2009-12-01 15:15:00,143.985,144.02,143.975,143.99,271400000.0
2009-12-01 15:16:00,143.985,144.03,143.98,144.0,179700000.0
2009-12-01 15:17:00,143.995,143.995,143.965,143.98,239300000.0
2009-12-01 15:18:00,143.975,143.99,143.95,143.975,128300000.0
2009-12-01 15:19:00,143.975,144.005,143.935,143.99,211700000.0
2009-12-01 15:20:00,143.99,143.99,143.925,143.935,241300000.0
2009-12-01 15:21:00,143.935,143.945,143.925,143.935,209900000.0
2009-12-01 15:22:00,143.935,144.02,143.935,143.995,288800000.0
2009-12-01 15:23:00,144.0,144.01,143.965,144.005,223600000.0
2009-12-01 15:24:00,144.005,144.005,143.915,143.945,244300000.0
2009-12-01 15:25:00,143.945,143.965,143.915,143.955,292500000.0
2009-12-01 15:26:00,143.955,143.965,143.925,143.925,298000000.0
2009-12-01 15:27:00,143.925,143.935,143.875,143.885,238200000.0
2009-12-01 15:28:00,143.885,143.895,143.835,143.855,269200000.0
2009-12-01 15:29:00,143.855,143.875,143.84,143.855,191100000.0
2009-12-01 15:30:00,143.865,143.92,143.855,143.905,239500000.0
2009-12-01 15:31:00,143.91,143.975,143.91,143.975,288800000.0
2009-12-01 15:32:00,143.965,143.985,143.935,143.975,166300000.0
2009-12-01 15:33:00,143.98,144.07,143.98,143.995,245800000.0
2009-12-01 15:34:00,143.995,144.015,143.975,143.985,193400000.0
2009-12-01 15:35:00,143.99,144.02,143.98,143.99,235200000.0
2009-12-01 15:36:00,143.995,144.0,143.96,143.98,96000000.0
2009-12-01 15:37:00,143.98,144.04,143.98,143.995,160600000.0
2009-12-01 15:38:00,144.01,144.055,143.975,144.045,171200000.0
2009-12-01 15:39:00,144.05,144.065,143.995,144.045,267500000.0
2009-12-01 15:40:00,144.045,144.045,143.96,143.965,250900000.0
2009-12-01 15:41:00,143.965,143.99,143.955,143.99,206300000.0
2009-12-01 15:42:00,143.99,143.99,143.935,143.97,222100000.0
2009-12-01 15:43:00,143.97,143.985,143.955,143.97,184900000.0
2009-12-01 15:44:00,143.965,143.97,143.945,143.97,204700000.0
2009-12-01 15:45:00,143.97,144.005,143.965,144.005,259400000.0
2009-12-01 15:46:00,144.005,144.005,143.985,143.995,98300000.0
2009-12-01 15:47:00,144.0,144.015,143.995,144.015,127100000.0
2009-12-01 15:48:00,144.01,144.015,143.955,143.965,131200000.0
2009-12-01 15:49:00,143.965,143.975,143.895,143.905,194500000.0
2009-12-01 15:50:00,143.895,143.935,143.895,143.935,110700000.0
2009-12-01 15:51:00,143.935,143.94,143.92,143.92,99700000.0
2009-12-01 15:52:00,143.925,143.965,143.905,143.965,203900000.0
2009-12-01 15:53:00,143.965,144.0,143.965,143.985,179500000.0
2009-12-01 15:54:00,143.99,144.01,143.975,144.01,122500000.0
2009-12-01 15:55:00,144.01,144.01,143.995,144.005,156300000.0
2009-12-01 15:56:00,144.005,144.03,144.0,144.025,279200000.0
2009-12-01 15:57:00,144.03,144.045,144.005,144.045,184000000.0
2009-12-01 15:58:00,144.05,144.12,144.05,144.105,258700000.0
2009-12-01 15:59:00,144.105,144.13,144.085,144.115,215900000.0
2009-12-01 16:00:00,144.125,144.13,144.08,144.085,196200000.0
2009-12-01 16:01:00,144.085,144.145,144.085,144.115,285700000.0
2009-12-01 16:02:00,144.115,144.135,144.115,144.12,89000000.0
2009-12-01 16:03:00,144.12,144.14,144.095,144.12,211600000.0
2009-12-01 16:04:00,144.12,144.165,144.09,144.15,167300000.0
2009-12-01 16:05:00,144.15,144.15,144.06,144.07,249400000.0
2009-12-01 16:06:00,144.065,144.105,144.065,144.1,241100000.0
2009-12-01 16:07:00,144.095,144.135,144.09,144.115,302400000.0
2009-12-01 16:08:00,144.11,144.115,144.075,144.095,215400000.0
2009-12-01 16:09:00,144.085,144.105,144.055,144.075,289400000.0
2009-12-01 16:10:00,144.07,144.11,144.035,144.075,273700000.0
2009-12-01 16:11:00,144.07,144.095,144.05,144.09,235300000.0
2009-12-01 16:12:00,144.095,144.125,144.085,144.095,239100000.0
2009-12-01 16:13:00,144.095,144.165,144.095,144.115,191600000.0
2009-12-01 16:14:00,144.115,144.135,144.075,144.09,165100000.0
2009-12-01 16:15:00,144.095,144.125,144.085,144.125,235300000.0
2009-12-01 16:16:00,144.115,144.115,144.095,144.105,131700000.0
2009-12-01 16:17:00,144.105,144.135,144.105,144.135,143800000.0
2009-12-01 16:18:00,144.135,144.135,144.075,144.075,218500000.0
2009-12-01 16:19:00,144.075,144.105,144.075,144.095,139300000.0
2009-12-01 16:20:00,144.095,144.095,144.035,144.05,173900000.0
2009-12-01 16:21:00,144.05,144.085,144.045,144.085,120900000.0
2009-12-01 16:22:00,144.085,144.105,144.08,144.085,109400000.0
2009-12-01 16:23:00,144.085,144.09,144.06,144.075,95200000.0
2009-12-01 16:24:00,144.075,144.075,144.06,144.075,47000000.0
2009-12-01 16:25:00,144.075,144.08,144.04,144.04,171100000.0
2009-12-01 16:26:00,144.035,144.13,144.035,144.125,201400000.0
2009-12-01 16:27:00,144.125,144.125,144.075,144.095,120900000.0
2009-12-01 16:28:00,144.105,144.105,144.065,144.075,197200000.0
2009-12-01 16:29:00,144.075,144.115,144.065,144.115,198100000.0
2009-12-01 16:30:00,144.115,144.175,144.115,144.145,253500000.0
2009-12-01 16:31:00,144.145,144.185,144.145,144.165,226000000.0
2009-12-01 16:32:00,144.165,144.185,144.15,144.175,257400000.0
2009-12-01 16:33:00,144.18,144.2,144.17,144.18,234700000.0
2009-12-01 16:34:00,144.175,144.18,144.105,144.12,168600000.0
2009-12-01 16:35:00,144.12,144.145,144.12,144.13,219300000.0
2009-12-01 16:36:00,144.125,144.155,144.12,144.135,146400000.0
2009-12-01 16:37:00,144.135,144.17,144.1,144.135,192300000.0
2009-12-01 16:38:00,144.135,144.155,144.125,144.155,141600000.0
2009-12-01 16:39:00,144.155,144.155,144.11,144.125,169100000.0
2009-12-01 16:40:00,144.115,144.155,144.08,144.1,221400000.0
2009-12-01 16:41:00,144.1,144.105,144.06,144.085,235400000.0
2009-12-01 16:42:00,144.085,144.085,144.015,144.015,139600000.0
2009-12-01 16:43:00,144.02,144.04,143.99,143.99,190900000.0
2009-12-01 16:44:00,143.985,143.995,143.965,143.97,140800000.0
2009-12-01 16:45:00,143.965,144.025,143.965,143.995,167200000.0
2009-12-01 16:46:00,143.995,144.0,143.95,143.96,214500000.0
2009-12-01 16:47:00,143.96,144.015,143.955,143.975,203700000.0
2009-12-01 16:48:00,143.98,143.995,143.965,143.985,153400000.0
2009-12-01 16:49:00,143.985,144.005,143.975,143.975,198400000.0
2009-12-01 16:50:00,143.98,143.99,143.93,143.975,197000000.0
2009-12-01 16:51:00,143.975,144.0,143.975,143.995,210700000.0
2009-12-01 16:52:00,144.005,144.005,143.975,143.98,215100000.0
2009-12-01 16:53:00,143.98,144.01,143.975,144.005,210200000.0
2009-12-01 16:54:00,144.005,144.015,143.97,143.975,150200000.0
2009-12-01 16:55:00,143.975,144.095,143.975,143.995,213700000.0
2009-12-01 16:56:00,143.995,143.995,143.975,143.99,133100000.0
2009-12-01 16:57:00,143.995,144.01,143.93,143.97,185100000.0
2009-12-01 16:58:00,143.97,143.99,143.965,143.97,176500000.0
2009-12-01 16:59:00,143.965,144.045,143.96,144.045,84100000.0
2009-12-01 17:00:00,144.045,144.07,143.745,143.93,250500000.0
2009-12-01 17:01:00,143.925,143.975,143.88,143.95,191100000.0
2009-12-01 17:02:00,143.95,143.965,143.885,143.925,246200000.0
2009-12-01 17:03:00,143.935,144.01,143.925,143.995,212100000.0
2009-12-01 17:04:00,144.0,144.03,143.98,144.0,158600000.0
2009-12-01 17:05:00,143.995,144.02,143.96,143.965,158100000.0
2009-12-01 17:06:00,143.965,144.015,143.895,143.895,251600000.0
2009-12-01 17:07:00,143.895,143.915,143.84,143.895,222200000.0
2009-12-01 17:08:00,143.895,143.905,143.87,143.875,177400000.0
2009-12-01 17:09:00,143.875,143.905,143.755,143.84,311100000.0
2009-12-01 17:10:00,143.84,143.85,143.685,143.7,277900000.0
2009-12-01 17:11:00,143.7,143.76,143.67,143.705,262700000.0
2009-12-01 17:12:00,143.705,143.8,143.7,143.8,246400000.0
2009-12-01 17:13:00,143.8,143.91,143.8,143.91,401200000.0
2009-12-01 17:14:00,143.925,143.955,143.895,143.925,366200000.0
2009-12-01 17:15:00,143.94,143.965,143.865,143.865,248500000.0
2009-12-01 17:16:00,143.865,143.93,143.855,143.93,273800000.0
2009-12-01 17:17:00,143.93,143.96,143.895,143.96,297300000.0
2009-12-01 17:18:00,143.96,144.0,143.955,143.985,332500000.0
2009-12-01 17:19:00,143.985,144.025,143.955,143.96,308200000.0
2009-12-01 17:20:00,143.96,143.965,143.92,143.945,294500000.0
2009-12-01 17:21:00,143.945,143.955,143.865,143.905,307000000.0
2009-12-01 17:22:00,143.905,143.925,143.88,143.905,265600000.0
2009-12-01 17:23:00,143.905,144.005,143.9,143.97,195000000.0
2009-12-01 17:24:00,143.965,144.095,143.96,144.035,220100000.0
2009-12-01 17:25:00,144.035,144.035,143.935,143.935,163200000.0
2009-12-01 17:26:00,143.94,144.045,143.94,143.975,317100000.0
2009-12-01 17:27:00,143.975,143.985,143.935,143.945,174200000.0
2009-12-01 17:28:00,143.95,144.005,143.945,144.0,197700000.0
2009-12-01 17:29:00,143.99,144.025,143.985,144.02,240500000.0
2009-12-01 17:30:00,144.02,144.035,143.975,144.015,265900000.0
2009-12-01 17:31:00,144.015,144.035,143.985,143.985,286500000.0
2009-12-01 17:32:00,143.985,144.075,143.985,144.025,263200000.0
2009-12-01 17:33:00,144.025,144.055,144.005,144.025,287000000.0
2009-12-01 17:34:00,144.025,144.025,143.985,144.005,196900000.0
2009-12-01 17:35:00,144.005,144.03,143.995,144.0,253400000.0
2009-12-01 17:36:00,143.995,144.06,143.995,144.045,303200000.0
2009-12-01 17:37:00,144.055,144.145,144.055,144.065,247600000.0
2009-12-01 17:38:00,144.065,144.075,144.045,144.07,185100000.0
2009-12-01 17:39:00,144.07,144.07,144.045,144.045,162100000.0
2009-12-01 17:40:00,144.045,144.07,144.01,144.015,207800000.0
2009-12-01 17:41:00,144.015,144.025,143.975,143.98,183800000.0
2009-12-01 17:42:00,143.975,143.995,143.975,143.985,192300000.0
2009-12-01 17:43:00,143.985,143.99,143.96,143.975,178400000.0
2009-12-01 17:44:00,143.975,143.995,143.965,143.985,161300000.0
2009-12-01 17:45:00,143.975,143.995,143.935,143.935,245400000.0
2009-12-01 17:46:00,143.935,143.935,143.87,143.905,292600000.0
2009-12-01 17:47:00,143.905,143.925,143.895,143.9,302600000.0
2009-12-01 17:48:00,143.895,143.94,143.895,143.925,201000000.0
2009-12-01 17:49:00,143.925,143.955,143.915,143.935,137300000.0
2009-12-01 17:50:00,143.935,143.945,143.92,143.94,220200000.0
2009-12-01 17:51:00,143.945,143.955,143.93,143.945,176400000.0
2009-12-01 17:52:00,143.945,143.955,143.92,143.92,181500000.0
2009-12-01 17:53:00,143.925,143.96,143.925,143.935,190900000.0
2009-12-01 17:54:00,143.935,143.935,143.915,143.925,166800000.0
2009-12-01 17:55:00,143.925,143.93,143.905,143.925,231900000.0
2009-12-01 17:56:00,143.92,143.97,143.92,143.965,267900000.0
2009-12-01 17:57:00,143.965,144.05,143.965,144.025,208300000.0
2009-12-01 17:58:00,144.025,144.055,144.015,144.045,177200000.0
2009-12-01 17:59:00,144.045,144.175,144.03,144.13,314700000.0
2009-12-01 18:00:00,144.12,144.12,144.055,144.08,273600000.0
2009-12-01 18:01:00,144.08,144.15,144.075,144.105,225200000.0
2009-12-01 18:02:00,144.105,144.115,144.015,144.03,248600000.0
2009-12-01 18:03:00,144.03,144.075,144.02,144.075,255800000.0
2009-12-01 18:04:00,144.075,144.11,144.065,144.11,145100000.0
2009-12-01 18:05:00,144.11,144.115,144.08,144.09,290600000.0
2009-12-01 18:06:00,144.085,144.1,144.045,144.07,153800000.0
2009-12-01 18:07:00,144.06,144.085,144.04,144.085,231500000.0
2009-12-01 18:08:00,144.085,144.115,144.065,144.09,202300001.0
2009-12-01 18:09:00,144.085,144.09,144.015,144.035,204800000.0
2009-12-01 18:10:00,144.035,144.035,143.985,144.025,140700000.0
2009-12-01 18:11:00,144.025,144.04,144.005,144.025,288800000.0
2009-12-01 18:12:00,144.015,144.045,144.01,144.025,266600000.0
2009-12-01 18:13:00,144.0,144.01,143.94,143.95,297000000.0
2009-12-01 18:14:00,143.945,143.955,143.915,143.94,265000000.0
2009-12-01 18:15:00,143.94,144.0,143.93,143.97,204800000.0
2009-12-01 18:16:00,143.975,143.98,143.945,143.965,176200000.0
2009-12-01 18:17:00,143.965,143.995,143.94,143.975,168900000.0
2009-12-01 18:18:00,143.975,144.015,143.97,144.015,146400000.0
2009-12-01 18:19:00,144.01,144.05,144.005,144.05,171900000.0
2009-12-01 18:20:00,144.05,144.06,144.0,144.035,211700000.0
2009-12-01 18:21:00,144.025,144.045,144.015,144.025,263400000.0
2009-12-01 18:22:00,144.035,144.075,144.02,144.055,212800000.0
2009-12-01 18:23:00,144.06,144.095,144.04,144.04,210300000.0
2009-12-01 18:24:00,144.045,144.075,144.03,144.035,263500000.0
2009-12-01 18:25:00,144.03,144.065,144.005,144.03,171300000.0
2009-12-01 18:26:00,144.03,144.1,144.005,144.025,225000000.0
2009-12-01 18:27:00,144.03,144.04,144.01,144.01,310600000.0
2009-12-01 18:28:00,144.01,144.015,143.995,144.005,188200000.0
2009-12-01 18:29:00,144.0,144.01,143.975,143.995,225500000.0
2009-12-01 18:30:00,143.995,144.03,143.985,143.985,204500000.0
2009-12-01 18:31:00,143.985,143.985,143.96,143.97,203200000.0
2009-12-01 18:32:00,143.97,144.03,143.97,144.01,150200000.0
2009-12-01 18:33:00,144.005,144.02,143.98,143.99,200100000.0
2009-12-01 18:34:00,143.995,144.02,143.99,144.01,190200000.0
2009-12-01 18:35:00,144.01,144.015,143.975,143.985,253000000.0
2009-12-01 18:36:00,143.98,143.985,143.95,143.965,209400000.0
2009-12-01 18:37:00,143.965,143.97,143.935,143.935,301700000.0
2009-12-01 18:38:00,143.945,143.97,143.94,143.955,185400000.0
2009-12-01 18:39:00,143.96,143.965,143.93,143.935,175700000.0
2009-12-01 18:40:00,143.935,143.935,143.905,143.905,134300000.0
2009-12-01 18:41:00,143.91,143.915,143.88,143.89,153200000.0
2009-12-01 18:42:00,143.905,143.925,143.89,143.9,221100000.0
2009-12-01 18:43:00,143.9,143.935,143.9,143.915,188400000.0
2009-12-01 18:44:00,143.915,143.915,143.885,143.9,112700000.0
2009-12-01 18:45:00,143.9,143.9,143.87,143.875,153400000.0
2009-12-01 18:46:00,143.875,143.88,143.82,143.825,187200000.0
2009-12-01 18:47:00,143.83,143.855,143.81,143.835,451900000.0
2009-12-01 18:48:00,143.83,143.845,143.81,143.84,405800000.0
2009-12-01 18:49:00,143.84,143.85,143.8,143.82,290400000.0
2009-12-01 18:50:00,143.82,143.825,143.8,143.82,108400000.0
2009-12-01 18:51:00,143.82,143.85,143.815,143.85,172200000.0
2009-12-01 18:52:00,143.845,143.945,143.845,143.945,156400000.0
2009-12-01 18:53:00,143.94,143.96,143.93,143.935,123400000.0
2009-12-01 18:54:00,143.94,143.945,143.91,143.915,132300000.0
2009-12-01 18:55:00,143.915,143.925,143.89,143.89,122700000.0
2009-12-01 18:56:00,143.89,143.92,143.89,143.905,146100000.0
2009-12-01 18:57:00,143.905,143.925,143.895,143.92,137700000.0
2009-12-01 18:58:00,143.92,143.925,143.895,143.91,151900000.0
2009-12-01 18:59:00,143.905,144.0,143.905,143.995,230500000.0
2009-12-01 19:00:00,143.995,144.02,143.99,143.995,221500000.0
2009-12-01 19:01:00,143.995,144.0,143.98,143.995,209800000.0
2009-12-01 19:02:00,143.99,144.0,143.975,143.98,151400000.0
2009-12-01 19:03:00,143.98,144.005,143.98,143.995,55300000.0
2009-12-01 19:04:00,143.995,144.055,143.985,144.045,207400000.0
2009-12-01 19:05:00,144.045,144.07,144.035,144.065,172500000.0
2009-12-01 19:06:00,144.065,144.095,144.055,144.085,170600000.0
2009-12-01 19:07:00,144.09,144.11,144.08,144.1,79700000.0
2009-12-01 19:08:00,144.095,144.095,144.07,144.09,90600000.0
2009-12-01 19:09:00,144.09,144.105,144.08,144.105,116900000.0
2009-12-01 19:10:00,144.105,144.135,144.085,144.105,175800000.0
2009-12-01 19:11:00,144.1,144.12,144.095,144.095,105800000.0
2009-12-01 19:12:00,144.1,144.12,144.1,144.115,121600000.0
2009-12-01 19:13:00,144.125,144.135,144.105,144.105,172300000.0
2009-12-01 19:14:00,144.1,144.115,144.07,144.07,197000000.0
2009-12-01 19:15:00,144.07,144.11,144.06,144.095,116600000.0
2009-12-01 19:16:00,144.095,144.115,144.09,144.095,41500000.0
2009-12-01 19:17:00,144.09,144.105,144.085,144.09,55800000.0
2009-12-01 19:18:00,144.09,144.09,144.07,144.08,85000000.0
2009-12-01 19:19:00,144.08,144.09,144.045,144.055,113000000.0
2009-12-01 19:20:00,144.07,144.07,144.01,144.015,200200000.0
2009-12-01 19:21:00,144.015,144.05,144.015,144.04,135300000.0
2009-12-01 19:22:00,144.04,144.04,144.015,144.02,55200000.0
2009-12-01 19:23:00,144.025,144.04,144.02,144.035,214700000.0
2009-12-01 19:24:00,144.045,144.05,144.02,144.025,56000000.0
2009-12-01 19:25:00,144.03,144.06,144.025,144.045,107700000.0
2009-12-01 19:26:00,144.045,144.045,144.02,144.035,76500000.0
2009-12-01 19:27:00,144.03,144.03,144.01,144.015,38300000.0
2009-12-01 19:28:00,144.01,144.03,144.0,144.03,148000000.0
2009-12-01 19:29:00,144.03,144.045,144.025,144.04,116100000.0
2009-12-01 19:30:00,144.04,144.04,144.02,144.035,101500000.0
2009-12-01 19:31:00,144.04,144.045,144.03,144.045,99400000.0
2009-12-01 19:32:00,144.04,144.05,144.03,144.045,203700000.0
2009-12-01 19:33:00,144.045,144.065,144.03,144.03,97800000.0
2009-12-01 19:34:00,144.03,144.035,144.02,144.03,65900000.0
2009-12-01 19:35:00,144.035,144.055,144.02,144.05,246100000.0
2009-12-01 19:36:00,144.05,144.06,144.045,144.055,100300000.0
2009-12-01 19:37:00,144.06,144.065,144.03,144.035,97900000.0
2009-12-01 19:38:00,144.035,144.035,144.02,144.02,49000000.0
2009-12-01 19:39:00,144.025,144.025,144.005,144.01,67400000.0
2009-12-01 19:40:00,144.005,144.01,143.99,144.005,121100000.0
2009-12-01 19:41:00,144.0,144.0,143.965,143.97,109900000.0
2009-12-01 19:42:00,143.97,143.97,143.95,143.95,49700000.0
2009-12-01 19:43:00,143.955,143.96,143.935,143.935,69400000.0
2009-12-01 19:44:00,143.935,143.955,143.93,143.945,131800000.0
2009-12-01 19:45:00,143.945,143.95,143.94,143.95,33400000.0
2009-12-01 19:46:00,143.945,143.955,143.93,143.93,42500000.0
2009-12-01 19:47:00,143.925,143.955,143.925,143.955,49000000.0
2009-12-01 19:48:00,143.955,143.955,143.935,143.955,87200000.0
2009-12-01 19:49:00,143.955,143.955,143.935,143.955,53200000.0
2009-12-01 19:50:00,143.955,143.995,143.955,143.99,118400000.0
2009-12-01 19:51:00,143.99,144.01,143.985,144.0,38400000.0
2009-12-01 19:52:00,144.0,144.005,143.98,144.0,99900000.0
2009-12-01 19:53:00,144.0,144.01,143.985,144.005,80900000.0
2009-12-01 19:54:00,144.0,144.005,143.99,143.99,55900000.0
2009-12-01 19:55:00,143.99,143.99,143.975,143.975,154200000.0
2009-12-01 19:56:00,143.98,144.0,143.975,144.0,29000000.0
2009-12-01 19:57:00,144.0,144.005,143.995,144.0,80200000.0
2009-12-01 19:58:00,144.0,144.02,143.99,144.005,147400000.0
2009-12-01 19:59:00,144.015,144.015,143.975,143.98,159600000.0
2009-12-01 20:00:00,143.975,143.98,143.945,143.955,202800000.0
2009-12-01 20:01:00,143.955,143.965,143.95,143.965,199000000.0
2009-12-01 20:02:00,143.965,143.98,143.95,143.95,75500000.0
2009-12-01 20:03:00,143.95,143.955,143.94,143.955,97600000.0
2009-12-01 20:04:00,143.95,143.985,143.95,143.97,112000000.0
2009-12-01 20:05:00,143.97,143.975,143.955,143.97,157600000.0
2009-12-01 20:06:00,143.97,143.97,143.935,143.96,134700000.0
2009-12-01 20:07:00,143.96,143.97,143.96,143.965,188200000.0
2009-12-01 20:08:00,143.965,143.97,143.955,143.965,42100000.0
2009-12-01 20:09:00,143.965,143.965,143.95,143.955,45400000.0
2009-12-01 20:10:00,143.955,143.965,143.955,143.965,64600000.0
2009-12-01 20:11:00,143.975,143.975,143.965,143.965,59800000.0
2009-12-01 20:12:00,143.97,143.99,143.97,143.985,47600000.0
2009-12-01 20:13:00,143.985,144.015,143.98,144.01,112300000.0
2009-12-01 20:14:00,144.01,144.045,143.995,144.035,124800000.0
2009-12-01 20:15:00,144.035,144.035,144.015,144.03,145600000.0
2009-12-01 20:16:00,144.03,144.03,144.02,144.03,153600000.0
2009-12-01 20:17:00,144.03,144.075,144.025,144.045,189600000.0
2009-12-01 20:18:00,144.045,144.045,144.035,144.035,38000000.0
2009-12-01 20:19:00,144.035,144.05,144.035,144.045,80300000.0
2009-12-01 20:20:00,144.04,144.075,144.04,144.07,146000000.0
2009-12-01 20:21:00,144.065,144.075,144.065,144.07,221700000.0
2009-12-01 20:22:00,144.08,144.09,144.07,144.09,123100000.0
2009-12-01 20:23:00,144.09,144.095,144.085,144.095,108700000.0
2009-12-01 20:24:00,144.095,144.11,144.09,144.11,156300000.0
2009-12-01 20:25:00,144.1,144.12,144.09,144.105,96600000.0
2009-12-01 20:26:00,144.105,144.105,144.08,144.1,132000000.0
2009-12-01 20:27:00,144.1,144.1,144.095,144.095,96800000.0
2009-12-01 20:28:00,144.1,144.1,144.095,144.1,87600000.0
2009-12-01 20:29:00,144.1,144.11,144.095,144.105,77000000.0
2009-12-01 20:30:00,144.105,144.11,144.1,144.1,68200000.0
2009-12-01 20:31:00,144.1,144.125,144.1,144.12,135800000.0
2009-12-01 20:32:00,144.125,144.125,144.095,144.095,136000000.0
2009-12-01 20:33:00,144.095,144.11,144.09,144.09,78700000.0
2009-12-01 20:34:00,144.09,144.09,144.06,144.06,94200000.0
2009-12-01 20:35:00,144.06,144.065,144.01,144.01,72600000.0
2009-12-01 20:36:00,144.01,144.025,144.01,144.025,98200000.0
2009-12-01 20:37:00,144.025,144.07,144.025,144.065,238400000.0
2009-12-01 20:38:00,144.065,144.08,144.065,144.07,65700000.0
2009-12-01 20:39:00,144.07,144.105,144.07,144.075,135600000.0
2009-12-01 20:40:00,144.075,144.09,144.065,144.07,99800000.0
2009-12-01 20:41:00,144.07,144.085,144.06,144.06,92300000.0
2009-12-01 20:42:00,144.06,144.07,144.06,144.065,76600000.0
2009-12-01 20:43:00,144.06,144.06,144.045,144.055,52600000.0
2009-12-01 20:44:00,144.055,144.065,144.035,144.035,131700000.0
2009-12-01 20:45:00,144.035,144.04,144.025,144.03,94000000.0
2009-12-01 20:46:00,144.025,144.03,143.955,143.96,111000000.0
2009-12-01 20:47:00,143.96,143.965,143.925,143.945,129600000.0
2009-12-01 20:48:00,143.945,143.975,143.945,143.96,139700000.0
2009-12-01 20:49:00,143.96,143.995,143.955,143.995,146800000.0
2009-12-01 20:50:00,143.995,144.01,143.99,144.01,344200000.0
2009-12-01 20:51:00,144.01,144.03,144.005,144.02,189200000.0
2009-12-01 20:52:00,144.02,144.02,144.01,144.01,20300000.0
2009-12-01 20:53:00,144.01,144.015,144.0,144.0,64100000.0
2009-12-01 20:54:00,144.0,144.0,143.96,143.965,139200000.0
2009-12-01 20:55:00,143.96,144.015,143.945,144.015,183700000.0
2009-12-01 20:56:00,144.015,144.02,143.99,143.995,104400000.0
2009-12-01 20:57:00,143.995,144.07,143.985,144.055,127100000.0
2009-12-01 20:58:00,144.055,144.1,144.055,144.09,171400000.0
2009-12-01 20:59:00,144.085,144.1,144.075,144.095,184800000.0
2009-12-01 21:00:00,144.095,144.12,144.08,144.09,108700000.0
2009-12-01 21:01:00,144.085,144.1,144.08,144.085,99300000.0
2009-12-01 21:02:00,144.095,144.1,144.055,144.085,110400000.0
2009-12-01 21:03:00,144.08,144.09,144.075,144.085,28400000.0
2009-12-01 21:04:00,144.085,144.105,144.085,144.09,45700000.0
2009-12-01 21:05:00,144.09,144.105,144.09,144.1,58800000.0
2009-12-01 21:06:00,144.1,144.105,144.075,144.075,103200000.0
2009-12-01 21:07:00,144.075,144.09,144.055,144.065,119800000.0
2009-12-01 21:08:00,144.065,144.065,144.03,144.04,81700000.0
2009-12-01 21:09:00,144.04,144.05,144.03,144.035,83900000.0
2009-12-01 21:10:00,144.035,144.115,144.035,144.085,231700000.0
2009-12-01 21:11:00,144.085,144.105,144.085,144.09,93400000.0
2009-12-01 21:12:00,144.09,144.095,144.055,144.055,216100000.0
2009-12-01 21:13:00,144.055,144.07,144.045,144.045,268200000.0
2009-12-01 21:14:00,144.045,144.075,144.045,144.05,168800000.0
2009-12-01 21:15:00,144.05,144.065,144.04,144.065,117600000.0
2009-12-01 21:16:00,144.07,144.075,144.055,144.06,125500000.0
2009-12-01 21:17:00,144.065,144.085,144.06,144.07,69200000.0
2009-12-01 21:18:00,144.075,144.085,144.065,144.085,98400000.0
2009-12-01 21:19:00,144.085,144.09,144.06,144.065,50300000.0
2009-12-01 21:20:00,144.06,144.06,144.04,144.05,51500000.0
2009-12-01 21:21:00,144.055,144.095,144.055,144.065,93100000.0
2009-12-01 21:22:00,144.065,144.075,144.04,144.045,88200000.0
2009-12-01 21:23:00,144.045,144.06,144.045,144.06,65700000.0
2009-12-01 21:24:00,144.06,144.065,144.04,144.05,69400000.0
2009-12-01 21:25:00,144.05,144.125,144.05,144.12,103800000.0
2009-12-01 21:26:00,144.12,144.135,144.105,144.125,112900000.0
2009-12-01 21:27:00,144.125,144.125,144.11,144.11,85500000.0
2009-12-01 21:28:00,144.105,144.155,144.105,144.15,104000000.0
2009-12-01 21:29:00,144.15,144.2,144.145,144.19,116800000.0
2009-12-01 21:30:00,144.185,144.185,144.16,144.165,106800000.0
2009-12-01 21:31:00,144.175,144.19,144.17,144.175,131600000.0
2009-12-01 21:32:00,144.175,144.185,144.165,144.165,66900000.0
2009-12-01 21:33:00,144.165,144.185,144.14,144.145,80900000.0
2009-12-01 21:34:00,144.145,144.15,144.125,144.125,57600000.0
2009-12-01 21:35:00,144.125,144.135,144.12,144.13,59400000.0
2009-12-01 21:36:00,144.13,144.14,144.13,144.135,86800000.0
2009-12-01 21:37:00,144.13,144.135,144.125,144.135,89400000.0
2009-12-01 21:38:00,144.135,144.135,144.125,144.125,55500000.0
2009-12-01 21:39:00,144.125,144.14,144.125,144.14,122300000.0
2009-12-01 21:40:00,144.13,144.15,144.13,144.135,78000000.0
2009-12-01 21:41:00,144.135,144.15,144.135,144.15,56100000.0
2009-12-01 21:42:00,144.145,144.155,144.125,144.14,127900000.0
2009-12-01 21:43:00,144.14,144.14,144.115,144.12,173500000.0
2009-12-01 21:44:00,144.12,144.12,144.1,144.105,127000000.0
2009-12-01 21:45:00,144.105,144.11,144.085,144.095,166100000.0
2009-12-01 21:46:00,144.095,144.105,144.095,144.1,89300000.0
2009-12-01 21:47:00,144.1,144.105,144.095,144.1,49900000.0
2009-12-01 21:48:00,144.1,144.105,144.09,144.095,53700000.0
2009-12-01 21:49:00,144.09,144.12,144.09,144.12,86700000.0
2009-12-01 21:50:00,144.115,144.14,144.105,144.14,221400000.0
2009-12-01 21:51:00,144.135,144.16,144.125,144.155,270800000.0
2009-12-01 21:52:00,144.155,144.18,144.15,144.175,509100000.0
2009-12-01 21:53:00,144.175,144.18,144.125,144.165,268400000.0
2009-12-01 21:54:00,144.16,144.24,144.16,144.22,214400000.0
2009-12-01 21:55:00,144.225,144.25,144.195,144.2,155300000.0
2009-12-01 21:56:00,144.2,144.225,144.18,144.18,254000000.0
2009-12-01 21:57:00,144.18,144.19,144.155,144.155,186200000.0
2009-12-01 21:58:00,144.16,144.165,144.15,144.16,83500000.0
2009-12-01 21:59:00,144.165,144.205,144.155,144.205,95700000.0
2009-12-01 22:00:00,144.21,144.215,144.19,144.195,101400000.0
2009-12-01 22:01:00,144.19,144.2,144.18,144.195,44900000.0
2009-12-01 22:02:00,144.205,144.205,144.17,144.17,41200000.0
2009-12-01 22:03:00,144.18,144.18,144.155,144.165,57200000.0
2009-12-01 22:04:00,144.165,144.175,144.155,144.17,133900000.0
2009-12-01 22:05:00,144.17,144.185,144.155,144.165,165900000.0
2009-12-01 22:06:00,144.165,144.18,144.15,144.18,78100000.0
2009-12-01 22:07:00,144.175,144.185,144.135,144.145,97600000.0
2009-12-01 22:08:00,144.15,144.15,144.135,144.14,77100000.0
2009-12-01 22:09:00,144.14,144.155,144.13,144.145,116300000.0
2009-12-01 22:10:00,144.145,144.155,144.13,144.13,54300000.0
2009-12-01 22:11:00,144.12,144.125,144.115,144.12,42500000.0
2009-12-01 22:12:00,144.125,144.145,144.12,144.145,74700000.0
2009-12-01 22:13:00,144.155,144.165,144.13,144.165,55300000.0
2009-12-01 22:14:00,144.165,144.17,144.15,144.155,71400000.0
2009-12-01 22:15:00,144.155,144.18,144.135,144.175,128100000.0
2009-12-01 22:16:00,144.175,144.18,144.155,144.18,78900000.0
2009-12-01 22:17:00,144.18,144.19,144.175,144.175,20500000.0
2009-12-01 22:18:00,144.17,144.175,144.16,144.165,23000000.0
2009-12-01 22:19:00,144.17,144.175,144.16,144.165,206800000.0
2009-12-01 22:20:00,144.165,144.195,144.16,144.18,196200000.0
2009-12-01 22:21:00,144.18,144.19,144.165,144.17,111600000.0
2009-12-01 22:22:00,144.17,144.175,144.12,144.14,266000000.0
2009-12-01 22:23:00,144.135,144.16,144.125,144.145,105300000.0
2009-12-01 22:24:00,144.145,144.195,144.14,144.17,80700000.0
2009-12-01 22:25:00,144.175,144.215,144.17,144.195,71300000.0
2009-12-01 22:26:00,144.195,144.205,144.135,144.135,164600000.0
2009-12-01 22:27:00,144.135,144.15,144.12,144.15,80500000.0
2009-12-01 22:28:00,144.15,144.165,144.14,144.16,51900000.0
2009-12-01 22:29:00,144.16,144.165,144.125,144.125,34400000.0
2009-12-01 22:30:00,144.125,144.135,144.12,144.13,54000000.0
2009-12-01 22:31:00,144.13,144.14,144.125,144.135,113500000.0
2009-12-01 22:32:00,144.14,144.15,144.13,144.13,125000000.0
2009-12-01 22:33:00,144.125,144.14,144.115,144.115,219700000.0
2009-12-01 22:34:00,144.11,144.115,144.075,144.085,142800000.0
2009-12-01 22:35:00,144.085,144.11,144.075,144.095,97700000.0
2009-12-01 22:36:00,144.085,144.095,144.08,144.085,152900000.0
2009-12-01 22:37:00,144.085,144.105,144.07,144.105,233700000.0
2009-12-01 22:38:00,144.115,144.14,144.105,144.11,52000000.0
2009-12-01 22:39:00,144.11,144.115,144.095,144.095,33600000.0
2009-12-01 22:40:00,144.1,144.11,144.075,144.085,60700000.0
2009-12-01 22:41:00,144.085,144.1,144.075,144.1,104800000.0
2009-12-01 22:42:00,144.1,144.1,144.085,144.09,90500000.0
2009-12-01 22:43:00,144.09,144.125,144.08,144.125,101000000.0
2009-12-01 22:44:00,144.11,144.125,144.065,144.095,185700000.0
2009-12-01 22:45:00,144.095,144.095,144.07,144.075,99300000.0
2009-12-01 22:46:00,144.075,144.095,144.055,144.065,93900000.0
2009-12-01 22:47:00,144.07,144.075,144.055,144.06,38800000.0
2009-12-01 22:48:00,144.06,144.095,144.015,144.035,110300000.0
2009-12-01 22:49:00,144.035,144.08,144.025,144.07,87400000.0
2009-12-01 22:50:00,144.065,144.1,144.06,144.06,125800000.0
2009-12-01 22:51:00,144.065,144.095,144.045,144.075,89100000.0
2009-12-01 22:52:00,144.07,144.08,144.045,144.045,45400000.0
2009-12-01 22:53:00,144.045,144.08,144.035,144.06,171400000.0
2009-12-01 22:54:00,144.06,144.07,144.055,144.06,157400000.0
2009-12-01 22:55:00,144.065,144.065,144.015,144.03,166500000.0
2009-12-01 22:56:00,144.03,144.04,144.025,144.035,90800000.0
2009-12-01 22:57:00,144.04,144.055,144.04,144.055,37200000.0
2009-12-01 22:58:00,144.055,144.06,144.04,144.05,93500000.0
2009-12-01 22:59:00,144.045,144.05,144.04,144.05,16000000.0
2009-12-01 23:00:00,144.045,144.055,144.04,144.045,21000000.0
2009-12-01 23:01:00,144.04,144.05,144.04,144.05,18500000.0
2009-12-01 23:02:00,144.05,144.05,144.025,144.035,49600000.0
2009-12-01 23:03:00,144.04,144.04,144.025,144.035,55700000.0
2009-12-01 23:04:00,144.035,144.035,144.0,144.0,38000000.0
2009-12-01 23:05:00,143.995,144.015,143.995,144.01,30800000.0
2009-12-01 23:06:00,144.01,144.02,143.99,144.01,26200000.0
2009-12-01 23:07:00,144.005,144.01,143.995,144.005,65000000.0
2009-12-01 23:08:00,144.0,144.015,144.0,144.005,29000000.0
2009-12-01 23:09:00,144.005,144.015,144.0,144.005,38000000.0
2009-12-01 23:10:00,144.005,144.015,143.995,143.995,56100000.0
2009-12-01 23:11:00,144.0,144.04,143.995,144.03,74500000.0
2009-12-01 23:12:00,144.03,144.04,144.02,144.02,43000000.0
2009-12-01 23:13:00,144.02,144.035,144.02,144.035,18000000.0
2009-12-01 23:14:00,144.035,144.045,144.025,144.035,35800000.0
2009-12-01 23:15:00,144.035,144.05,144.03,144.04,42200000.0
2009-12-01 23:16:00,144.04,144.045,144.025,144.035,28400000.0
2009-12-01 23:17:00,144.035,144.035,144.01,144.025,53500000.0
2009-12-01 23:18:00,144.03,144.03,144.005,144.015,41000000.0
2009-12-01 23:19:00,144.015,144.03,144.01,144.025,35400000.0
2009-12-01 23:20:00,144.03,144.04,144.015,144.035,47500000.0
2009-12-01 23:21:00,144.035,144.035,144.02,144.025,23000000.0
2009-12-01 23:22:00,144.02,144.025,143.995,144.005,28000000.0
2009-12-01 23:23:00,144.02,144.035,144.015,144.015,26100000.0
2009-12-01 23:24:00,144.02,144.095,144.02,144.075,36300000.0
2009-12-01 23:25:00,144.07,144.09,144.055,144.08,68100000.0
2009-12-01 23:26:00,144.095,144.095,144.055,144.075,50600000.0
2009-12-01 23:27:00,144.07,144.085,144.05,144.06,49000000.0
2009-12-01 23:28:00,144.065,144.07,144.055,144.055,36600000.0
2009-12-01 23:29:00,144.05,144.12,144.045,144.11,79800000.0
2009-12-01 23:30:00,144.11,144.12,144.095,144.11,26300000.0
2009-12-01 23:31:00,144.105,144.12,144.075,144.095,92400000.0
2009-12-01 23:32:00,144.125,144.14,144.095,144.11,50800000.0
2009-12-01 23:33:00,144.105,144.14,144.09,144.09,41400000.0
2009-12-01 23:34:00,144.095,144.12,144.09,144.095,61300000.0
2009-12-01 23:35:00,144.085,144.125,144.08,144.1,73800000.0
2009-12-01 23:36:00,144.095,144.125,144.075,144.11,54500000.0
2009-12-01 23:37:00,144.11,144.11,144.075,144.11,42700000.0
2009-12-01 23:38:00,144.11,144.115,144.105,144.11,34000000.0
2009-12-01 23:39:00,144.11,144.14,144.105,144.135,32000000.0
2009-12-01 23:40:00,144.13,144.14,144.11,144.125,48400000.0
2009-12-01 23:41:00,144.13,144.145,144.12,144.135,13200000.0
2009-12-01 23:42:00,144.14,144.14,144.095,144.12,19000000.0
2009-12-01 23:43:00,144.14,144.14,144.11,144.11,13600000.0
2009-12-01 23:44:00,144.105,144.135,144.095,144.13,14600000.0
2009-12-01 23:45:00,144.135,144.135,144.115,144.115,8600000.0
2009-12-01 23:46:00,144.13,144.13,144.115,144.125,32000000.0
2009-12-01 23:47:00,144.115,144.14,144.105,144.115,30700000.0
2009-12-01 23:48:00,144.11,144.125,144.1,144.115,36800000.0
2009-12-01 23:49:00,144.105,144.115,144.095,144.095,48800000.0
2009-12-01 23:50:00,144.095,144.095,144.03,144.055,32700000.0
2009-12-01 23:51:00,144.05,144.05,144.03,144.045,24900000.0
2009-12-01 23:52:00,144.04,144.055,144.04,144.05,9000000.0
2009-12-01 23:53:00,144.05,144.06,144.02,144.035,40300000.0
2009-12-01 23:54:00,144.045,144.07,144.035,144.035,29600000.0
2009-12-01 23:55:00,144.03,144.04,144.025,144.04,10900000.0
2009-12-01 23:56:00,144.04,144.04,144.035,144.035,10000000.0
2009-12-01 23:57:00,144.035,144.065,144.025,144.025,38300000.0
2009-12-01 23:58:00,144.025,144.025,143.98,143.985,66500000.0
2009-12-01 23:59:00,143.985,143.995,143.885,143.91,87300000.0
2009-12-02 00:00:00,143.91,144.005,143.87,143.965,59000000.0
2009-12-02 00:01:00,143.94,143.99,143.94,143.975,10000000.0
2009-12-02 00:02:00,143.975,143.975,143.94,143.94,39000000.0
2009-12-02 00:03:00,143.94,143.965,143.93,143.965,31000000.0
2009-12-02 00:04:00,143.965,144.03,143.965,144.0,16000000.0
2009-12-02 00:05:00,144.0,144.005,143.98,143.99,13000000.0
2009-12-02 00:06:00,143.99,143.99,143.965,143.965,14000000.0
2009-12-02 00:07:00,143.965,143.99,143.965,143.99,6000000.0
2009-12-02 00:08:00,143.99,143.99,143.97,143.97,5000000.0
2009-12-02 00:09:00,143.97,143.97,143.905,143.94,20000000.0
2009-12-02 00:10:00,143.955,143.97,143.925,143.945,11000000.0
2009-12-02 00:11:00,143.945,143.945,143.91,143.91,20600000.0
2009-12-02 00:12:00,143.92,143.94,143.92,143.925,7000000.0
2009-12-02 00:13:00,143.94,143.945,143.925,143.94,6000000.0
2009-12-02 00:14:00,143.95,143.95,143.94,143.95,3000000.0
2009-12-02 00:15:00,143.975,144.0,143.935,143.995,9000000.0
2009-12-02 00:16:00,144.02,144.02,143.975,143.975,9000000.0
2009-12-02 00:17:00,143.98,143.995,143.98,143.995,2000000.0
2009-12-02 00:18:00,143.97,143.97,143.97,143.97,1000000.0
2009-12-02 00:19:00,144.035,144.035,144.02,144.035,5000000.0
2009-12-02 00:20:00,144.035,144.04,144.035,144.04,7000000.0
2009-12-02 00:21:00,144.04,144.07,144.04,144.05,12000000.0
2009-12-02 00:22:00,144.055,144.065,144.035,144.05,30000000.0
2009-12-02 00:23:00,144.065,144.065,144.035,144.05,16000000.0
2009-12-02 00:24:00,144.05,144.065,144.05,144.065,5000000.0
2009-12-02 00:25:00,144.065,144.08,144.055,144.07,12000000.0
2009-12-02 00:26:00,144.065,144.095,144.065,144.095,14000000.0
2009-12-02 00:27:00,144.105,144.105,144.09,144.09,11000000.0
2009-12-02 00:28:00,144.085,144.1,144.085,144.09,22000000.0
2009-12-02 00:29:00,144.09,144.095,144.08,144.08,14000000.0
2009-12-02 00:30:00,144.08,144.095,144.08,144.095,18600000.0
2009-12-02 00:31:00,144.095,144.115,144.09,144.095,31000000.0
2009-12-02 00:32:00,144.09,144.1,144.09,144.09,4000000.0
2009-12-02 00:33:00,144.09,144.115,144.09,144.09,17200000.0
2009-12-02 00:34:00,144.085,144.085,144.085,144.085,8000000.0
2009-12-02 00:35:00,144.075,144.08,144.075,144.08,2700000.0
2009-12-02 00:36:00,144.075,144.075,144.075,144.075,1600000.0
2009-12-02 00:37:00,144.085,144.105,144.065,144.105,15000000.0
2009-12-02 00:38:00,144.095,144.095,144.095,144.095,3000000.0
2009-12-02 00:39:00,144.11,144.11,144.065,144.08,14600000.0
2009-12-02 00:40:00,144.075,144.1,144.075,144.1,5000000.0
2009-12-02 00:41:00,144.115,144.115,144.11,144.11,8000000.0
2009-12-02 00:42:00,144.1,144.11,144.1,144.1,6000000.0
2009-12-02 00:43:00,144.065,144.09,144.065,144.09,21600000.0
2009-12-02 00:44:00,144.08,144.09,144.08,144.09,2600000.0
2009-12-02 00:45:00,144.075,144.085,144.065,144.065,16000000.0
2009-12-02 00:46:00,144.065,144.065,144.06,144.065,9000000.0
2009-12-02 00:47:00,144.055,144.055,144.05,144.055,7300000.0
2009-12-02 00:48:00,144.055,144.065,144.055,144.065,7000000.0
2009-12-02 00:49:00,144.05,144.05,144.04,144.045,3000000.0
2009-12-02 00:50:00,144.045,144.055,144.04,144.055,7000000.0
2009-12-02 00:51:00,144.055,144.06,144.055,144.06,4000000.0
2009-12-02 00:52:00,144.05,144.055,144.05,144.05,9000000.0
2009-12-02 00:53:00,144.05,144.05,144.05,144.05,4000000.0
2009-12-02 00:54:00,144.05,144.05,144.015,144.025,24400000.0
2009-12-02 00:55:00,144.04,144.05,143.99,143.99,24400000.0
2009-12-02 00:56:00,144.035,144.05,143.985,143.99,8200000.0
2009-12-02 00:57:00,144.035,144.05,143.99,144.035,18200000.0
2009-12-02 00:58:00,144.035,144.05,143.98,144.05,36500000.0
2009-12-02 00:59:00,144.05,144.055,144.045,144.05,20000000.0
2009-12-02 01:00:00,144.05,144.085,144.05,144.085,17100000.0
2009-12-02 01:01:00,144.08,144.105,144.08,144.105,21900000.0
2009-12-02 01:02:00,144.105,144.105,144.105,144.105,2000000.0
2009-12-02 01:03:00,144.1,144.1,144.095,144.095,43700000.0
2009-12-02 01:04:00,144.1,144.105,144.1,144.105,3000000.0
2009-12-02 01:05:00,144.105,144.105,144.105,144.105,3000000.0
2009-12-02 01:06:00,144.105,144.115,144.105,144.115,5000000.0
2009-12-02 01:07:00,144.115,144.125,144.115,144.115,25200000.0
2009-12-02 01:08:00,144.12,144.12,144.11,144.11,4000000.0
2009-12-02 01:09:00,144.105,144.13,144.105,144.12,14000000.0
2009-12-02 01:10:00,144.125,144.135,144.125,144.135,4000000.0
2009-12-02 01:11:00,144.14,144.145,144.1,144.115,23000000.0
2009-12-02 01:12:00,144.115,144.115,144.105,144.105,6000000.0
2009-12-02 01:13:00,144.105,144.105,144.1,144.1,7000000.0
2009-12-02 01:14:00,144.095,144.12,144.09,144.115,7000000.0
2009-12-02 01:15:00,144.074,144.093,144.046,144.093,30800000.0
2009-12-02 01:16:00,144.085,144.102,144.078,144.085,65900000.0
2009-12-02 01:17:00,144.11,144.11,144.105,144.11,8000000.0
2009-12-02 01:18:00,144.11,144.11,144.1,144.1,4000000.0
2009-12-02 01:19:00,144.1,144.1,144.095,144.1,22000000.0
2009-12-02 01:20:00,144.1,144.1,144.04,144.045,64400000.0
2009-12-02 01:21:00,144.045,144.055,144.045,144.05,11000000.0
2009-12-02 01:22:00,144.05,144.075,144.05,144.055,23000000.0
2009-12-02 01:23:00,144.06,144.06,144.055,144.06,8100000.0
2009-12-02 01:24:00,144.055,144.055,143.995,143.995,62400000.0
2009-12-02 01:25:00,143.995,143.995,143.95,143.97,98600000.0
2009-12-02 01:26:00,143.97,143.995,143.97,143.995,96100000.0
2009-12-02 01:27:00,143.995,144.035,143.995,144.01,182900000.0
2009-12-02 01:28:00,144.01,144.035,144.0,144.03,175200000.0
2009-12-02 01:29:00,144.045,144.05,144.035,144.04,129300000.0
2009-12-02 01:30:00,144.04,144.06,144.015,144.015,179000000.0
2009-12-02 01:31:00,144.015,144.02,144.015,144.02,35500000.0
2009-12-02 01:32:00,144.02,144.05,144.02,144.05,105200000.0
2009-12-02 01:33:00,144.05,144.07,144.03,144.06,146400000.0
2009-12-02 01:34:00,144.065,144.155,144.06,144.155,95500000.0
2009-12-02 01:35:00,144.155,144.155,144.07,144.07,81300000.0
2009-12-02 01:36:00,144.07,144.105,144.06,144.1,88600000.0
2009-12-02 01:37:00,144.1,144.125,144.1,144.125,100000000.0
2009-12-02 01:38:00,144.125,144.16,144.125,144.16,52400000.0
2009-12-02 01:39:00,144.16,144.16,144.16,144.16,14800000.0
2009-12-02 01:40:00,144.155,144.155,144.11,144.125,38200000.0
2009-12-02 01:41:00,144.135,144.14,144.12,144.135,31400000.0
2009-12-02 01:42:00,144.13,144.155,144.12,144.15,76800000.0
2009-12-02 01:43:00,144.15,144.16,144.14,144.145,73000000.0
2009-12-02 01:44:00,144.145,144.15,144.085,144.105,41600000.0
2009-12-02 01:45:00,144.105,144.105,144.075,144.075,33600000.0
2009-12-02 01:46:00,144.085,144.09,144.085,144.09,19600000.0
2009-12-02 01:47:00,144.09,144.095,144.01,144.025,19700000.0
2009-12-02 01:48:00,144.035,144.055,144.01,144.05,87600000.0
2009-12-02 01:49:00,144.045,144.045,144.015,144.025,107600000.0
2009-12-02 01:50:00,144.025,144.06,144.025,144.05,100800000.0
2009-12-02 01:51:00,144.055,144.075,144.05,144.055,113800000.0
2009-12-02 01:52:00,144.05,144.07,144.05,144.065,42200000.0
2009-12-02 01:53:00,144.065,144.095,144.065,144.085,168800000.0
2009-12-02 01:54:00,144.095,144.095,144.05,144.07,134700000.0
2009-12-02 01:55:00,144.07,144.09,144.07,144.08,62300000.0
2009-12-02 01:56:00,144.08,144.085,144.075,144.075,55900000.0
2009-12-02 01:57:00,144.07,144.07,144.035,144.035,69800000.0
2009-12-02 01:58:00,144.035,144.045,144.035,144.035,102100000.0
2009-12-02 01:59:00,144.04,144.045,143.995,144.04,78500000.0
2009-12-02 02:00:00,144.045,144.055,144.02,144.035,65200000.0
2009-12-02 02:01:00,144.025,144.075,144.025,144.045,181400000.0
2009-12-02 02:02:00,144.045,144.06,144.005,144.02,80200000.0
2009-12-02 02:03:00,144.01,144.01,143.975,143.985,57600000.0
2009-12-02 02:04:00,143.985,143.995,143.935,143.94,106100000.0
2009-12-02 02:05:00,143.945,143.955,143.895,143.895,120700000.0
2009-12-02 02:06:00,143.9,143.905,143.885,143.905,74400000.0
2009-12-02 02:07:00,143.905,143.92,143.89,143.89,53100000.0
2009-12-02 02:08:00,143.89,143.895,143.885,143.885,21300000.0
2009-12-02 02:09:00,143.875,143.88,143.875,143.88,2600000.0
2009-12-02 02:10:00,143.875,143.905,143.87,143.905,101500000.0
2009-12-02 02:11:00,143.91,143.93,143.895,143.915,120900000.0
2009-12-02 02:12:00,143.91,143.945,143.905,143.945,72600000.0
2009-12-02 02:13:00,143.96,144.015,143.945,144.005,87600000.0
2009-12-02 02:14:00,143.995,144.005,143.995,144.005,55000000.0
2009-12-02 02:15:00,144.005,144.035,143.995,144.02,110900000.0
2009-12-02 02:16:00,144.02,144.025,143.975,143.985,117200000.0
2009-12-02 02:17:00,143.985,143.995,143.965,143.975,113600000.0
2009-12-02 02:18:00,143.97,143.975,143.955,143.965,76500000.0
2009-12-02 02:19:00,143.96,143.965,143.955,143.955,27100000.0
2009-12-02 02:20:00,143.96,143.96,143.895,143.915,113600000.0
2009-12-02 02:21:00,143.915,143.935,143.815,143.815,175500000.0
2009-12-02 02:22:00,143.82,143.85,143.8,143.85,153000000.0
2009-12-02 02:23:00,143.855,143.865,143.845,143.85,139400000.0
2009-12-02 02:24:00,143.855,143.865,143.85,143.855,26400000.0
2009-12-02 02:25:00,143.855,143.875,143.85,143.87,75400000.0
2009-12-02 02:26:00,143.87,143.875,143.85,143.87,63400000.0
2009-12-02 02:27:00,143.87,143.87,143.845,143.86,48200000.0
2009-12-02 02:28:00,143.86,143.86,143.835,143.845,73600000.0
2009-12-02 02:29:00,143.845,143.895,143.845,143.865,73800000.0
2009-12-02 02:30:00,143.865,143.9,143.865,143.9,161800000.0
2009-12-02 02:31:00,143.9,143.91,143.875,143.88,52300000.0
2009-12-02 02:32:00,143.885,143.89,143.875,143.885,20000000.0
2009-12-02 02:33:00,143.89,143.89,143.865,143.865,42600000.0
2009-12-02 02:34:00,143.865,143.945,143.865,143.945,144600000.0
2009-12-02 02:35:00,143.94,143.965,143.935,143.955,93000000.0
2009-12-02 02:36:00,143.96,143.96,143.955,143.955,42400000.0
2009-12-02 02:37:00,143.955,143.965,143.955,143.965,30400000.0
2009-12-02 02:38:00,143.965,144.045,143.965,144.005,173900000.0
2009-12-02 02:39:00,144.005,144.045,144.005,144.035,66900000.0
2009-12-02 02:40:00,144.04,144.105,144.04,144.105,121200000.0
2009-12-02 02:41:00,144.105,144.115,144.105,144.11,62900000.0
2009-12-02 02:42:00,144.105,144.105,144.085,144.095,72900000.0
2009-12-02 02:43:00,144.095,144.095,144.075,144.085,67000000.0
2009-12-02 02:44:00,144.085,144.095,144.075,144.095,36900000.0
2009-12-02 02:45:00,144.095,144.095,144.055,144.055,45700000.0
2009-12-02 02:46:00,144.055,144.055,144.035,144.045,42900000.0
2009-12-02 02:47:00,144.045,144.08,144.045,144.06,122000000.0
2009-12-02 02:48:00,144.06,144.065,144.055,144.055,32000000.0
2009-12-02 02:49:00,144.06,144.11,144.06,144.11,84400000.0
2009-12-02 02:50:00,144.1,144.155,144.095,144.135,191700000.0
2009-12-02 02:51:00,144.135,144.155,144.105,144.15,175800000.0
2009-12-02 02:52:00,144.15,144.16,144.145,144.145,103000000.0
2009-12-02 02:53:00,144.15,144.155,144.145,144.145,25600000.0
2009-12-02 02:54:00,144.145,144.145,144.125,144.125,87800000.0
2009-12-02 02:55:00,144.125,144.135,144.095,144.105,156600000.0
2009-12-02 02:56:00,144.105,144.11,144.065,144.07,99300000.0
2009-12-02 02:57:00,144.07,144.085,144.045,144.045,74100000.0
2009-12-02 02:58:00,144.045,144.09,144.045,144.075,100900000.0
2009-12-02 02:59:00,144.085,144.1,144.055,144.095,188300000.0
2009-12-02 03:00:00,144.11,144.125,144.105,144.125,75900000.0
2009-12-02 03:01:00,144.125,144.135,144.115,144.12,146400000.0
2009-12-02 03:02:00,144.125,144.135,144.085,144.095,131700000.0
2009-12-02 03:03:00,144.095,144.12,144.095,144.11,97400000.0
2009-12-02 03:04:00,144.11,144.11,144.075,144.085,99100000.0
2009-12-02 03:05:00,144.08,144.105,144.075,144.1,116000000.0
2009-12-02 03:06:00,144.1,144.12,144.085,144.12,158000000.0
2009-12-02 03:07:00,144.12,144.17,144.12,144.165,111500000.0
2009-12-02 03:08:00,144.165,144.22,144.165,144.205,66700000.0
2009-12-02 03:09:00,144.205,144.23,144.19,144.195,116200000.0
2009-12-02 03:10:00,144.2,144.245,144.2,144.21,55000000.0
2009-12-02 03:11:00,144.215,144.245,144.205,144.205,128400000.0
2009-12-02 03:12:00,144.21,144.21,144.115,144.115,129100000.0
2009-12-02 03:13:00,144.115,144.15,144.105,144.15,80300000.0
2009-12-02 03:14:00,144.155,144.18,144.145,144.145,97300000.0
2009-12-02 03:15:00,144.145,144.17,144.125,144.165,90300000.0
2009-12-02 03:16:00,144.165,144.185,144.125,144.125,134500000.0
2009-12-02 03:17:00,144.125,144.14,144.1,144.105,83700000.0
2009-12-02 03:18:00,144.115,144.13,144.085,144.085,120500000.0
2009-12-02 03:19:00,144.09,144.125,144.08,144.125,209500000.0
2009-12-02 03:20:00,144.125,144.14,144.105,144.125,158200000.0
2009-12-02 03:21:00,144.12,144.125,144.075,144.075,143900000.0
2009-12-02 03:22:00,144.08,144.105,144.055,144.105,179900000.0
2009-12-02 03:23:00,144.085,144.12,144.08,144.12,90600000.0
2009-12-02 03:24:00,144.125,144.135,144.11,144.115,123300000.0
2009-12-02 03:25:00,144.12,144.125,144.105,144.105,43500000.0
2009-12-02 03:26:00,144.11,144.12,144.085,144.085,79500000.0
2009-12-02 03:27:00,144.085,144.085,144.035,144.035,153100000.0
2009-12-02 03:28:00,144.035,144.07,144.025,144.07,86700000.0
2009-12-02 03:29:00,144.065,144.065,144.025,144.045,85800000.0
2009-12-02 03:30:00,144.045,144.045,144.02,144.02,85800000.0
2009-12-02 03:31:00,144.02,144.02,144.0,144.01,38500000.0
2009-12-02 03:32:00,144.005,144.005,143.975,143.985,103700000.0
2009-12-02 03:33:00,143.98,143.98,143.945,143.97,113800000.0
2009-12-02 03:34:00,143.975,143.99,143.945,143.965,88600000.0
2009-12-02 03:35:00,143.965,143.995,143.96,143.995,64800000.0
2009-12-02 03:36:00,144.005,144.01,144.005,144.005,24000000.0
2009-12-02 03:37:00,144.005,144.005,143.975,143.99,34400000.0
2009-12-02 03:38:00,143.99,144.01,143.985,143.985,44100000.0
2009-12-02 03:39:00,143.985,143.99,143.96,143.975,126400000.0
2009-12-02 03:40:00,143.965,143.965,143.925,143.94,96800000.0
2009-12-02 03:41:00,143.935,143.97,143.925,143.965,128900000.0
2009-12-02 03:42:00,143.98,144.0,143.955,144.0,167900000.0
2009-12-02 03:43:00,144.0,144.02,144.0,144.005,109200000.0
2009-12-02 03:44:00,144.005,144.015,144.005,144.015,127000000.0
2009-12-02 03:45:00,144.015,144.015,144.005,144.015,44800000.0
2009-12-02 03:46:00,144.02,144.025,144.015,144.02,105400000.0
2009-12-02 03:47:00,144.02,144.03,144.015,144.015,95000000.0
2009-12-02 03:48:00,144.015,144.065,144.01,144.065,120000000.0
2009-12-02 03:49:00,144.065,144.155,144.065,144.155,110300000.0
2009-12-02 03:50:00,144.135,144.135,144.125,144.135,12300000.0
2009-12-02 03:51:00,144.135,144.135,144.105,144.13,63600000.0
2009-12-02 03:52:00,144.13,144.13,144.045,144.05,132800000.0
2009-12-02 03:53:00,144.055,144.055,144.045,144.05,55600000.0
2009-12-02 03:54:00,144.045,144.045,144.025,144.03,51700000.0
2009-12-02 03:55:00,144.04,144.045,144.04,144.045,17800000.0
2009-12-02 03:56:00,144.045,144.105,144.045,144.085,121900000.0
2009-12-02 03:57:00,144.085,144.1,144.085,144.09,34400000.0
2009-12-02 03:58:00,144.09,144.09,144.06,144.07,57000000.0
2009-12-02 03:59:00,144.07,144.095,144.07,144.095,53500000.0
2009-12-02 04:00:00,144.095,144.125,144.075,144.095,101700000.0
2009-12-02 04:01:00,144.09,144.09,144.06,144.065,48900000.0
2009-12-02 04:02:00,144.06,144.075,144.055,144.075,37900000.0
2009-12-02 04:03:00,144.07,144.07,144.065,144.065,5100000.0
2009-12-02 04:04:00,144.06,144.065,144.015,144.025,56500000.0
2009-12-02 04:05:00,144.025,144.085,144.025,144.085,58300000.0
2009-12-02 04:06:00,144.075,144.085,144.04,144.045,129300000.0
2009-12-02 04:07:00,144.055,144.075,144.055,144.075,60400000.0
2009-12-02 04:08:00,144.07,144.1,144.07,144.1,46800000.0
2009-12-02 04:09:00,144.1,144.125,144.09,144.105,196600000.0
2009-12-02 04:10:00,144.105,144.125,144.105,144.115,95900000.0
2009-12-02 04:11:00,144.115,144.135,144.11,144.13,103300000.0
2009-12-02 04:12:00,144.135,144.16,144.135,144.145,76000000.0
2009-12-02 04:13:00,144.145,144.15,144.125,144.125,35900000.0
2009-12-02 04:14:00,144.125,144.125,144.11,144.11,97300000.0
2009-12-02 04:15:00,144.115,144.12,144.105,144.12,60800000.0
2009-12-02 04:16:00,144.12,144.145,144.12,144.14,51400000.0
2009-12-02 04:17:00,144.145,144.145,144.135,144.14,24200000.0
2009-12-02 04:18:00,144.14,144.16,144.125,144.125,23400000.0
2009-12-02 04:19:00,144.135,144.205,144.135,144.185,93000000.0
2009-12-02 04:20:00,144.19,144.19,144.15,144.16,108200000.0
2009-12-02 04:21:00,144.17,144.185,144.16,144.16,55500000.0
2009-12-02 04:22:00,144.165,144.18,144.16,144.175,22300000.0
2009-12-02 04:23:00,144.175,144.195,144.165,144.175,62600000.0
2009-12-02 04:24:00,144.18,144.255,144.16,144.25,152100000.0
2009-12-02 04:25:00,144.25,144.265,144.21,144.245,123000000.0
2009-12-02 04:26:00,144.23,144.28,144.225,144.27,137800000.0
2009-12-02 04:27:00,144.27,144.28,144.21,144.24,126500000.0
2009-12-02 04:28:00,144.245,144.285,144.24,144.24,125000000.0
2009-12-02 04:29:00,144.25,144.25,144.19,144.215,117700000.0
2009-12-02 04:30:00,144.215,144.25,144.2,144.24,86500000.0
2009-12-02 04:31:00,144.24,144.24,144.22,144.22,25700000.0
2009-12-02 04:32:00,144.215,144.22,144.2,144.215,118700000.0
2009-12-02 04:33:00,144.215,144.24,144.215,144.23,106600000.0
2009-12-02 04:34:00,144.23,144.255,144.23,144.24,56800000.0
2009-12-02 04:35:00,144.24,144.41,144.24,144.41,133100000.0
2009-12-02 04:36:00,144.41,144.41,144.34,144.36,149700000.0
2009-12-02 04:37:00,144.345,144.375,144.345,144.345,150800000.0
2009-12-02 04:38:00,144.335,144.345,144.3,144.33,110400000.0
2009-12-02 04:39:00,144.325,144.335,144.31,144.335,51200000.0
2009-12-02 04:40:00,144.33,144.33,144.305,144.305,88600000.0
2009-12-02 04:41:00,144.305,144.325,144.3,144.31,106100000.0
2009-12-02 04:42:00,144.315,144.315,144.3,144.31,179300000.0
2009-12-02 04:43:00,144.305,144.305,144.28,144.285,199100000.0
2009-12-02 04:44:00,144.3,144.335,144.295,144.32,119300000.0
2009-12-02 04:45:00,144.32,144.37,144.315,144.37,47100000.0
2009-12-02 04:46:00,144.37,144.38,144.335,144.335,73200000.0
2009-12-02 04:47:00,144.335,144.38,144.335,144.375,65100000.0
2009-12-02 04:48:00,144.37,144.375,144.35,144.36,62800000.0
2009-12-02 04:49:00,144.365,144.365,144.34,144.345,44400000.0
2009-12-02 04:50:00,144.345,144.345,144.27,144.29,104600000.0
2009-12-02 04:51:00,144.29,144.3,144.27,144.27,56900000.0
2009-12-02 04:52:00,144.27,144.275,144.23,144.235,107900000.0
2009-12-02 04:53:00,144.235,144.235,144.235,144.235,34000000.0
2009-12-02 04:54:00,144.22,144.22,144.18,144.185,74000000.0
2009-12-02 04:55:00,144.19,144.19,144.15,144.17,81100000.0
2009-12-02 04:56:00,144.175,144.185,144.16,144.175,37300000.0
2009-12-02 04:57:00,144.18,144.195,144.18,144.185,37800000.0
2009-12-02 04:58:00,144.185,144.195,144.185,144.19,36800000.0
2009-12-02 04:59:00,144.19,144.22,144.185,144.22,90400000.0
2009-12-02 05:00:00,144.22,144.25,144.22,144.25,29600000.0
2009-12-02 05:01:00,144.25,144.305,144.24,144.305,63500000.0
2009-12-02 05:02:00,144.305,144.335,144.305,144.33,81000000.0
2009-12-02 05:03:00,144.33,144.34,144.315,144.32,43900000.0
2009-12-02 05:04:00,144.32,144.325,144.27,144.27,49700000.0
2009-12-02 05:05:00,144.27,144.295,144.27,144.295,46400000.0
2009-12-02 05:06:00,144.3,144.305,144.275,144.285,59900000.0
2009-12-02 05:07:00,144.295,144.3,144.29,144.3,26800000.0
2009-12-02 05:08:00,144.305,144.32,144.3,144.32,18800000.0
2009-12-02 05:09:00,144.32,144.34,144.305,144.34,91800000.0
2009-12-02 05:10:00,144.34,144.39,144.34,144.37,88400000.0
2009-12-02 05:11:00,144.37,144.385,144.355,144.355,75200000.0
2009-12-02 05:12:00,144.345,144.355,144.305,144.31,67100000.0
2009-12-02 05:13:00,144.32,144.33,144.275,144.275,92600000.0
2009-12-02 05:14:00,144.275,144.36,144.275,144.345,73100000.0
2009-12-02 05:15:00,144.345,144.345,144.32,144.335,42600000.0
2009-12-02 05:16:00,144.335,144.345,144.33,144.33,43900000.0
2009-12-02 05:17:00,144.325,144.325,144.315,144.325,37000000.0
2009-12-02 05:18:00,144.325,144.345,144.31,144.335,110200000.0
2009-12-02 05:19:00,144.335,144.365,144.335,144.35,53400000.0
2009-12-02 05:20:00,144.355,144.465,144.355,144.465,121900000.0
2009-12-02 05:21:00,144.455,144.47,144.45,144.465,87700000.0
2009-12-02 05:22:00,144.465,144.465,144.44,144.45,49300000.0
2009-12-02 05:23:00,144.44,144.45,144.4,144.425,116700000.0
2009-12-02 05:24:00,144.425,144.455,144.425,144.44,42100000.0
2009-12-02 05:25:00,144.445,144.56,144.44,144.555,87300000.0
2009-12-02 05:26:00,144.545,144.59,144.53,144.545,116600000.0
2009-12-02 05:27:00,144.555,144.555,144.525,144.53,65400000.0
2009-12-02 05:28:00,144.53,144.53,144.53,144.53,19300000.0
2009-12-02 05:29:00,144.53,144.6,144.52,144.6,99900000.0
2009-12-02 05:30:00,144.6,144.605,144.565,144.565,37000000.0
2009-12-02 05:31:00,144.565,144.575,144.545,144.545,17700000.0
2009-12-02 05:32:00,144.55,144.55,144.52,144.52,22400000.0
2009-12-02 05:33:00,144.51,144.525,144.51,144.52,53900000.0
2009-12-02 05:34:00,144.515,144.515,144.485,144.49,123600000.0
2009-12-02 05:35:00,144.49,144.495,144.47,144.475,62800000.0
2009-12-02 05:36:00,144.475,144.485,144.475,144.475,49000000.0
2009-12-02 05:37:00,144.48,144.485,144.45,144.475,58200000.0
2009-12-02 05:38:00,144.48,144.56,144.48,144.555,105900000.0
2009-12-02 05:39:00,144.545,144.59,144.54,144.59,137400000.0
2009-12-02 05:40:00,144.59,144.625,144.585,144.595,106200000.0
2009-12-02 05:41:00,144.59,144.67,144.59,144.65,134300000.0
2009-12-02 05:42:00,144.66,144.75,144.63,144.655,250000000.0
2009-12-02 05:43:00,144.655,144.66,144.575,144.62,188400000.0
2009-12-02 05:44:00,144.615,144.66,144.6,144.605,189800000.0
2009-12-02 05:45:00,144.605,144.615,144.57,144.58,160600000.0
2009-12-02 05:46:00,144.58,144.645,144.575,144.635,117700000.0
2009-12-02 05:47:00,144.63,144.695,144.625,144.69,105300000.0
2009-12-02 05:48:00,144.7,144.72,144.655,144.66,84800000.0
2009-12-02 05:49:00,144.65,144.65,144.625,144.625,105900000.0
2009-12-02 05:50:00,144.625,144.64,144.6,144.635,124400000.0
2009-12-02 05:51:00,144.645,144.645,144.61,144.61,34800000.0
2009-12-02 05:52:00,144.625,144.675,144.625,144.67,88100000.0
2009-12-02 05:53:00,144.67,144.685,144.665,144.68,64900000.0
2009-12-02 05:54:00,144.675,144.705,144.645,144.65,65900000.0
2009-12-02 05:55:00,144.66,144.66,144.645,144.66,29700000.0
2009-12-02 05:56:00,144.665,144.725,144.665,144.725,47400000.0
2009-12-02 05:57:00,144.72,144.735,144.71,144.73,61900000.0
2009-12-02 05:58:00,144.725,144.755,144.725,144.75,39900000.0
2009-12-02 05:59:00,144.75,144.775,144.73,144.73,99200000.0
2009-12-02 06:00:00,144.725,144.725,144.69,144.69,70000000.0
2009-12-02 06:01:00,144.69,144.715,144.66,144.665,84200000.0
2009-12-02 06:02:00,144.63,144.65,144.61,144.615,63700000.0
2009-12-02 06:03:00,144.615,144.64,144.575,144.63,95100000.0
2009-12-02 06:04:00,144.635,144.685,144.635,144.645,85000000.0
2009-12-02 06:05:00,144.64,144.65,144.605,144.62,104400000.0
2009-12-02 06:06:00,144.62,144.635,144.53,144.56,127300000.0
2009-12-02 06:07:00,144.56,144.575,144.545,144.57,62900000.0
2009-12-02 06:08:00,144.56,144.56,144.52,144.525,72300000.0
2009-12-02 06:09:00,144.52,144.57,144.52,144.555,56200000.0
2009-12-02 06:10:00,144.56,144.565,144.56,144.56,10600000.0
2009-12-02 06:11:00,144.565,144.565,144.525,144.545,54400000.0
2009-12-02 06:12:00,144.54,144.58,144.54,144.575,42200000.0
2009-12-02 06:13:00,144.565,144.575,144.555,144.57,35500000.0
2009-12-02 06:14:00,144.575,144.58,144.56,144.58,37000000.0
2009-12-02 06:15:00,144.575,144.6,144.56,144.57,66500000.0
2009-12-02 06:16:00,144.565,144.59,144.555,144.59,32900000.0
2009-12-02 06:17:00,144.59,144.595,144.555,144.555,35800000.0
2009-12-02 06:18:00,144.55,144.55,144.505,144.51,43800000.0
2009-12-02 06:19:00,144.515,144.56,144.505,144.51,143200000.0
2009-12-02 06:20:00,144.51,144.53,144.48,144.52,74200000.0
2009-12-02 06:21:00,144.52,144.52,144.48,144.48,36500000.0
2009-12-02 06:22:00,144.475,144.475,144.44,144.465,84000000.0
2009-12-02 06:23:00,144.455,144.49,144.455,144.49,39500000.0
2009-12-02 06:24:00,144.49,144.49,144.45,144.45,33400000.0
2009-12-02 06:25:00,144.45,144.45,144.405,144.405,35800000.0
2009-12-02 06:26:00,144.41,144.415,144.395,144.405,55200000.0
2009-12-02 06:27:00,144.405,144.425,144.395,144.425,25600000.0
2009-12-02 06:28:00,144.425,144.435,144.415,144.425,25500000.0
2009-12-02 06:29:00,144.425,144.425,144.41,144.41,22100000.0
2009-12-02 06:30:00,144.41,144.44,144.405,144.415,63100000.0
2009-12-02 06:31:00,144.415,144.44,144.415,144.435,72200000.0
2009-12-02 06:32:00,144.44,144.445,144.43,144.43,39300000.0
2009-12-02 06:33:00,144.43,144.43,144.31,144.315,70700000.0
2009-12-02 06:34:00,144.31,144.38,144.31,144.345,96300000.0
2009-12-02 06:35:00,144.34,144.35,144.33,144.35,40200000.0
2009-12-02 06:36:00,144.35,144.355,144.3,144.31,82300000.0
2009-12-02 06:37:00,144.325,144.365,144.325,144.36,87000000.0
2009-12-02 06:38:00,144.365,144.37,144.36,144.365,30800000.0
2009-12-02 06:39:00,144.365,144.37,144.36,144.365,19900000.0
2009-12-02 06:40:00,144.36,144.375,144.36,144.375,18700000.0
2009-12-02 06:41:00,144.375,144.385,144.355,144.375,35200000.0
2009-12-02 06:42:00,144.375,144.375,144.35,144.35,35500000.0
2009-12-02 06:43:00,144.355,144.365,144.355,144.36,21100000.0
2009-12-02 06:44:00,144.36,144.38,144.36,144.375,24900000.0
2009-12-02 06:45:00,144.375,144.415,144.375,144.415,31800000.0
2009-12-02 06:46:00,144.415,144.42,144.415,144.42,12800000.0
2009-12-02 06:47:00,144.42,144.44,144.405,144.43,105200000.0
2009-12-02 06:48:00,144.44,144.445,144.43,144.44,67600000.0
2009-12-02 06:49:00,144.435,144.465,144.435,144.46,41500000.0
2009-12-02 06:50:00,144.46,144.46,144.435,144.46,30800000.0
2009-12-02 06:51:00,144.46,144.505,144.46,144.495,85900000.0
2009-12-02 06:52:00,144.485,144.505,144.485,144.505,18200000.0
2009-12-02 06:53:00,144.5,144.5,144.48,144.48,39700000.0
2009-12-02 06:54:00,144.389,144.445,144.389,144.434,163900000.0
2009-12-02 06:55:00,144.485,144.49,144.48,144.48,9900000.0
2009-12-02 06:56:00,144.485,144.525,144.485,144.505,68800000.0
2009-12-02 06:57:00,144.5,144.515,144.5,144.51,53300000.0
2009-12-02 06:58:00,144.51,144.51,144.495,144.51,34400000.0
2009-12-02 06:59:00,144.51,144.545,144.51,144.545,36400000.0
2009-12-02 07:00:00,144.545,144.55,144.515,144.515,77900000.0
2009-12-02 07:01:00,144.51,144.525,144.51,144.52,37700000.0
2009-12-02 07:02:00,144.52,144.565,144.52,144.545,72200000.0
2009-12-02 07:03:00,144.555,144.555,144.485,144.485,186000000.0
2009-12-02 07:04:00,144.495,144.495,144.415,144.455,144200000.0
2009-12-02 07:05:00,144.46,144.46,144.445,144.45,38700000.0
2009-12-02 07:06:00,144.45,144.45,144.39,144.39,49000000.0
2009-12-02 07:07:00,144.39,144.395,144.375,144.375,63000000.0
2009-12-02 07:08:00,144.375,144.42,144.375,144.42,56500000.0
2009-12-02 07:09:00,144.435,144.435,144.4,144.4,32300000.0
2009-12-02 07:10:00,144.39,144.39,144.365,144.365,36700000.0
2009-12-02 07:11:00,144.375,144.38,144.345,144.37,65100000.0
2009-12-02 07:12:00,144.37,144.39,144.34,144.39,82800000.0
2009-12-02 07:13:00,144.39,144.395,144.375,144.395,63900000.0
2009-12-02 07:14:00,144.395,144.405,144.35,144.365,80500000.0
2009-12-02 07:15:00,144.365,144.365,144.32,144.325,99800000.0
2009-12-02 07:16:00,144.33,144.355,144.33,144.335,38800000.0
2009-12-02 07:17:00,144.33,144.335,144.325,144.325,9600000.0
2009-12-02 07:18:00,144.33,144.35,144.33,144.345,61300000.0
2009-12-02 07:19:00,144.34,144.36,144.335,144.36,66800000.0
2009-12-02 07:20:00,144.36,144.36,144.345,144.345,43000000.0
2009-12-02 07:21:00,144.345,144.355,144.345,144.355,53100000.0
2009-12-02 07:22:00,144.355,144.36,144.345,144.36,32200000.0
2009-12-02 07:23:00,144.365,144.365,144.36,144.36,5900000.0
2009-12-02 07:24:00,144.36,144.36,144.32,144.32,33800000.0
2009-12-02 07:25:00,144.325,144.325,144.27,144.3,68700000.0
2009-12-02 07:26:00,144.295,144.335,144.295,144.33,36100000.0
2009-12-02 07:27:00,144.32,144.32,144.31,144.315,35000000.0
2009-12-02 07:28:00,144.31,144.33,144.31,144.32,38700000.0
2009-12-02 07:29:00,144.32,144.355,144.32,144.355,21200000.0
2009-12-02 07:30:00,144.355,144.4,144.345,144.4,60400000.0
2009-12-02 07:31:00,144.4,144.41,144.39,144.4,83500000.0
2009-12-02 07:32:00,144.4,144.4,144.385,144.385,22200000.0
2009-12-02 07:33:00,144.395,144.395,144.385,144.395,13500000.0
2009-12-02 07:34:00,144.4,144.41,144.4,144.41,9900000.0
2009-12-02 07:35:00,144.415,144.415,144.405,144.405,9900000.0
2009-12-02 07:36:00,144.405,144.425,144.405,144.425,22100000.0
2009-12-02 07:37:00,144.425,144.455,144.425,144.455,40400000.0
2009-12-02 07:38:00,144.46,144.48,144.46,144.475,52100000.0
2009-12-02 07:39:00,144.475,144.475,144.455,144.46,21600000.0
2009-12-02 07:40:00,144.46,144.48,144.46,144.47,16700000.0
2009-12-02 07:41:00,144.475,144.48,144.42,144.42,46400000.0
2009-12-02 07:42:00,144.425,144.46,144.42,144.45,58400000.0
2009-12-02 07:43:00,144.46,144.465,144.45,144.46,33200000.0
2009-12-02 07:44:00,144.45,144.465,144.45,144.45,29800000.0
2009-12-02 07:45:00,144.45,144.46,144.445,144.46,43900000.0
2009-12-02 07:46:00,144.46,144.465,144.45,144.46,45700000.0
2009-12-02 07:47:00,144.455,144.46,144.445,144.445,30200000.0
2009-12-02 07:48:00,144.44,144.465,144.44,144.46,27400000.0
2009-12-02 07:49:00,144.46,144.475,144.415,144.45,92300000.0
2009-12-02 07:50:00,144.445,144.455,144.435,144.45,48000000.0
2009-12-02 07:51:00,144.455,144.455,144.43,144.43,26900000.0
2009-12-02 07:52:00,144.43,144.43,144.32,144.325,101800000.0
2009-12-02 07:53:00,144.335,144.345,144.32,144.33,62500000.0
2009-12-02 07:54:00,144.33,144.345,144.33,144.33,49400000.0
2009-12-02 07:55:00,144.33,144.355,144.32,144.335,83900000.0
2009-12-02 07:56:00,144.33,144.345,144.315,144.34,24600000.0
2009-12-02 07:57:00,144.33,144.33,144.3,144.3,42900000.0
2009-12-02 07:58:00,144.295,144.345,144.29,144.335,110500000.0
2009-12-02 07:59:00,144.335,144.36,144.33,144.335,61300000.0
2009-12-02 08:00:00,144.33,144.4,144.325,144.39,72000000.0
2009-12-02 08:01:00,144.4,144.405,144.38,144.405,34400000.0
2009-12-02 08:02:00,144.405,144.425,144.385,144.42,108700000.0
2009-12-02 08:03:00,144.42,144.42,144.4,144.41,84900000.0
2009-12-02 08:04:00,144.41,144.415,144.38,144.38,74600000.0
2009-12-02 08:05:00,144.38,144.4,144.38,144.385,23800000.0
2009-12-02 08:06:00,144.38,144.4,144.38,144.39,54800000.0
2009-12-02 08:07:00,144.395,144.405,144.385,144.395,46500000.0
2009-12-02 08:08:00,144.395,144.4,144.385,144.385,58400000.0
2009-12-02 08:09:00,144.385,144.41,144.37,144.395,116900000.0
2009-12-02 08:10:00,144.39,144.395,144.35,144.365,74500000.0
2009-12-02 08:11:00,144.365,144.4,144.365,144.39,78700000.0
2009-12-02 08:12:00,144.38,144.385,144.37,144.37,25400000.0
2009-12-02 08:13:00,144.36,144.375,144.345,144.37,82900000.0
2009-12-02 08:14:00,144.375,144.395,144.36,144.375,133600000.0
2009-12-02 08:15:00,144.375,144.4,144.375,144.395,103300000.0
2009-12-02 08:16:00,144.395,144.41,144.39,144.4,41300000.0
2009-12-02 08:17:00,144.4,144.415,144.4,144.4,76200000.0
2009-12-02 08:18:00,144.405,144.425,144.405,144.425,100700000.0
2009-12-02 08:19:00,144.42,144.42,144.395,144.395,50600000.0
2009-12-02 08:20:00,144.395,144.4,144.39,144.39,34400000.0
2009-12-02 08:21:00,144.39,144.405,144.37,144.37,25800000.0
2009-12-02 08:22:00,144.365,144.4,144.365,144.385,51600000.0
2009-12-02 08:23:00,144.385,144.39,144.365,144.37,98600000.0
2009-12-02 08:24:00,144.375,144.395,144.365,144.375,82900000.0
2009-12-02 08:25:00,144.375,144.405,144.37,144.405,109000000.0
2009-12-02 08:26:00,144.405,144.405,144.34,144.345,120300000.0
2009-12-02 08:27:00,144.345,144.36,144.335,144.335,55600000.0
2009-12-02 08:28:00,144.335,144.345,144.3,144.315,73600000.0
2009-12-02 08:29:00,144.325,144.335,144.31,144.33,72400000.0
2009-12-02 08:30:00,144.335,144.35,144.325,144.34,43000000.0
2009-12-02 08:31:00,144.34,144.34,144.32,144.325,71100000.0
2009-12-02 08:32:00,144.32,144.34,144.315,144.325,81800000.0
2009-12-02 08:33:00,144.33,144.335,144.275,144.295,66500000.0
2009-12-02 08:34:00,144.285,144.305,144.27,144.3,81700000.0
2009-12-02 08:35:00,144.3,144.3,144.25,144.255,106700000.0
2009-12-02 08:36:00,144.25,144.255,144.25,144.25,59100000.0
2009-12-02 08:37:00,144.25,144.26,144.25,144.25,52500000.0
2009-12-02 08:38:00,144.25,144.27,144.24,144.24,47000000.0
2009-12-02 08:39:00,144.24,144.26,144.24,144.26,72500000.0
2009-12-02 08:40:00,144.26,144.27,144.25,144.255,78600000.0
2009-12-02 08:41:00,144.26,144.27,144.25,144.265,47500000.0
2009-12-02 08:42:00,144.265,144.285,144.26,144.285,70100000.0
2009-12-02 08:43:00,144.285,144.325,144.275,144.305,118000000.0
2009-12-02 08:44:00,144.305,144.335,144.305,144.335,94200000.0
2009-12-02 08:45:00,144.325,144.335,144.32,144.33,90600000.0
2009-12-02 08:46:00,144.33,144.345,144.31,144.335,100300000.0
2009-12-02 08:47:00,144.335,144.36,144.335,144.355,76300000.0
2009-12-02 08:48:00,144.355,144.355,144.325,144.335,132500000.0
2009-12-02 08:49:00,144.335,144.34,144.335,144.335,24100000.0
2009-12-02 08:50:00,144.33,144.365,144.33,144.365,79100000.0
2009-12-02 08:51:00,144.365,144.425,144.355,144.38,155800000.0
2009-12-02 08:52:00,144.375,144.465,144.375,144.425,197800000.0
2009-12-02 08:53:00,144.425,144.605,144.42,144.515,202800000.0
2009-12-02 08:54:00,144.515,144.675,144.505,144.59,209200000.0
2009-12-02 08:55:00,144.59,144.645,144.56,144.635,199600000.0
2009-12-02 08:56:00,144.635,144.66,144.595,144.595,194400000.0
2009-12-02 08:57:00,144.595,144.595,144.555,144.57,164700000.0
2009-12-02 08:58:00,144.57,144.66,144.545,144.655,142200000.0
2009-12-02 08:59:00,144.65,144.7,144.585,144.685,125100000.0
2009-12-02 09:00:00,144.69,144.76,144.685,144.69,121300000.0
2009-12-02 09:01:00,144.685,144.735,144.675,144.71,228740000.0
2009-12-02 09:02:00,144.71,144.72,144.605,144.705,196300000.0
2009-12-02 09:03:00,144.705,144.72,144.64,144.65,125800000.0
2009-12-02 09:04:00,144.66,144.725,144.645,144.685,201600000.0
2009-12-02 09:05:00,144.685,144.73,144.665,144.665,171600000.0
2009-12-02 09:06:00,144.665,144.67,144.6,144.6,146300000.0
2009-12-02 09:07:00,144.595,144.595,144.535,144.545,162700000.0
2009-12-02 09:08:00,144.55,144.63,144.545,144.63,149100000.0
2009-12-02 09:09:00,144.63,144.72,144.63,144.645,266700000.0
2009-12-02 09:10:00,144.655,144.7,144.615,144.67,174000000.0
2009-12-02 09:11:00,144.665,144.695,144.65,144.65,149400000.0
2009-12-02 09:12:00,144.645,144.645,144.57,144.63,217600000.0
2009-12-02 09:13:00,144.63,144.63,144.59,144.615,127500000.0
2009-12-02 09:14:00,144.61,144.645,144.505,144.505,246500000.0
2009-12-02 09:15:00,144.495,144.585,144.48,144.58,210380000.0
2009-12-02 09:16:00,144.585,144.595,144.54,144.55,109640000.0
2009-12-02 09:17:00,144.55,144.55,144.44,144.51,222260000.0
2009-12-02 09:18:00,144.51,144.535,144.465,144.48,160600000.0
2009-12-02 09:19:00,144.48,144.5,144.45,144.455,109600000.0
2009-12-02 09:20:00,144.46,144.475,144.395,144.41,124640000.0
2009-12-02 09:21:00,144.415,144.44,144.405,144.425,55600000.0
2009-12-02 09:22:00,144.415,144.49,144.415,144.45,88600000.0
2009-12-02 09:23:00,144.45,144.46,144.38,144.415,154900000.0
2009-12-02 09:24:00,144.415,144.435,144.4,144.415,154500000.0
2009-12-02 09:25:00,144.405,144.425,144.37,144.395,179040000.0
2009-12-02 09:26:00,144.4,144.4,144.33,144.34,111900000.0
2009-12-02 09:27:00,144.34,144.38,144.34,144.35,138900000.0
2009-12-02 09:28:00,144.345,144.375,144.315,144.36,112700000.0
2009-12-02 09:29:00,144.365,144.385,144.33,144.35,164700000.0
2009-12-02 09:30:00,144.345,144.385,144.34,144.375,140500000.0
2009-12-02 09:31:00,144.375,144.42,144.375,144.4,113600000.0
2009-12-02 09:32:00,144.395,144.515,144.39,144.515,230300000.0
2009-12-02 09:33:00,144.515,144.54,144.475,144.52,116700000.0
2009-12-02 09:34:00,144.51,144.51,144.49,144.495,98500000.0
2009-12-02 09:35:00,144.49,144.49,144.465,144.475,92800000.0
2009-12-02 09:36:00,144.475,144.565,144.455,144.455,111300000.0
2009-12-02 09:37:00,144.455,144.555,144.44,144.525,181400000.0
2009-12-02 09:38:00,144.52,144.62,144.51,144.62,160000000.0
2009-12-02 09:39:00,144.625,144.63,144.565,144.6,188300000.0
2009-12-02 09:40:00,144.6,144.61,144.505,144.52,181900000.0
2009-12-02 09:41:00,144.52,144.56,144.52,144.525,114000000.0
2009-12-02 09:42:00,144.525,144.54,144.52,144.525,73400000.0
2009-12-02 09:43:00,144.525,144.54,144.5,144.51,171200000.0
2009-12-02 09:44:00,144.51,144.535,144.475,144.485,189700000.0
2009-12-02 09:45:00,144.475,144.505,144.475,144.495,126500000.0
2009-12-02 09:46:00,144.49,144.515,144.415,144.455,202200000.0
2009-12-02 09:47:00,144.455,144.505,144.42,144.495,266000000.0
2009-12-02 09:48:00,144.495,144.535,144.49,144.5,247500000.0
2009-12-02 09:49:00,144.505,144.54,144.48,144.535,259800000.0
2009-12-02 09:50:00,144.53,144.585,144.525,144.585,128600000.0
2009-12-02 09:51:00,144.59,144.635,144.59,144.62,174300000.0
2009-12-02 09:52:00,144.615,144.645,144.615,144.625,114000000.0
2009-12-02 09:53:00,144.615,144.625,144.565,144.575,145600000.0
2009-12-02 09:54:00,144.575,144.645,144.575,144.645,297300000.0
2009-12-02 09:55:00,144.645,144.665,144.625,144.63,193200000.0
2009-12-02 09:56:00,144.635,144.69,144.635,144.675,120700000.0
2009-12-02 09:57:00,144.675,144.675,144.625,144.64,167300000.0
2009-12-02 09:58:00,144.645,144.67,144.62,144.645,116800000.0
2009-12-02 09:59:00,144.645,144.665,144.615,144.65,196500000.0
2009-12-02 10:00:00,144.65,144.65,144.515,144.54,175800000.0
2009-12-02 10:01:00,144.545,144.545,144.45,144.45,244300000.0
2009-12-02 10:02:00,144.45,144.495,144.43,144.455,159900000.0
2009-12-02 10:03:00,144.465,144.525,144.46,144.515,119100000.0
2009-12-02 10:04:00,144.515,144.52,144.48,144.5,145100000.0
2009-12-02 10:05:00,144.5,144.565,144.5,144.54,164800000.0
2009-12-02 10:06:00,144.545,144.59,144.535,144.585,149400000.0
2009-12-02 10:07:00,144.585,144.64,144.57,144.605,184200000.0
2009-12-02 10:08:00,144.61,144.615,144.585,144.61,86000000.0
2009-12-02 10:09:00,144.61,144.75,144.61,144.68,147700000.0
2009-12-02 10:10:00,144.695,144.695,144.57,144.575,227000000.0
2009-12-02 10:11:00,144.575,144.61,144.53,144.56,157300000.0
2009-12-02 10:12:00,144.57,144.645,144.565,144.63,135400000.0
2009-12-02 10:13:00,144.635,144.665,144.605,144.61,175800000.0
2009-12-02 10:14:00,144.61,144.61,144.53,144.565,152000000.0
2009-12-02 10:15:00,144.565,144.565,144.46,144.46,129500000.0
2009-12-02 10:16:00,144.46,144.485,144.435,144.475,133200000.0
2009-12-02 10:17:00,144.475,144.58,144.475,144.575,154400000.0
2009-12-02 10:18:00,144.57,144.575,144.55,144.57,119900000.0
2009-12-02 10:19:00,144.57,144.57,144.505,144.51,94100000.0
2009-12-02 10:20:00,144.51,144.57,144.47,144.57,157300000.0
2009-12-02 10:21:00,144.57,144.595,144.515,144.58,122400000.0
2009-12-02 10:22:00,144.58,144.59,144.48,144.555,109100000.0
2009-12-02 10:23:00,144.555,144.645,144.545,144.625,87200000.0
2009-12-02 10:24:00,144.62,144.65,144.62,144.65,70300000.0
2009-12-02 10:25:00,144.65,144.71,144.605,144.685,134000000.0
2009-12-02 10:26:00,144.68,144.79,144.675,144.76,140900000.0
2009-12-02 10:27:00,144.76,144.83,144.73,144.785,132300000.0
2009-12-02 10:28:00,144.785,144.785,144.7,144.765,151000000.0
2009-12-02 10:29:00,144.765,144.9,144.74,144.89,149000000.0
2009-12-02 10:30:00,144.905,144.915,144.815,144.845,141200000.0
2009-12-02 10:31:00,144.845,144.895,144.84,144.85,98700000.0
2009-12-02 10:32:00,144.85,144.89,144.775,144.815,120600000.0
2009-12-02 10:33:00,144.815,144.84,144.745,144.745,80500000.0
2009-12-02 10:34:00,144.74,144.765,144.715,144.75,122800000.0
2009-12-02 10:35:00,144.75,144.83,144.745,144.81,103100000.0
2009-12-02 10:36:00,144.81,144.855,144.79,144.8,90700000.0
2009-12-02 10:37:00,144.8,144.85,144.795,144.845,106100000.0
2009-12-02 10:38:00,144.845,144.87,144.8,144.845,96000000.0
2009-12-02 10:39:00,144.845,144.875,144.845,144.875,55000000.0
2009-12-02 10:40:00,144.88,144.89,144.86,144.865,56000000.0
2009-12-02 10:41:00,144.87,144.87,144.835,144.84,97200000.0
2009-12-02 10:42:00,144.84,144.875,144.84,144.875,99700000.0
2009-12-02 10:43:00,144.875,145.095,144.875,145.09,133600000.0
2009-12-02 10:44:00,145.085,145.115,145.055,145.115,171000000.0
2009-12-02 10:45:00,145.105,145.115,145.055,145.08,124300000.0
2009-12-02 10:46:00,145.09,145.12,145.08,145.1,193400000.0
2009-12-02 10:47:00,145.1,145.14,145.08,145.1,181500000.0
2009-12-02 10:48:00,145.115,145.135,145.1,145.105,243600000.0
2009-12-02 10:49:00,145.105,145.105,145.03,145.03,166200000.0
2009-12-02 10:50:00,145.03,145.03,144.945,144.965,163200000.0
2009-12-02 10:51:00,144.97,144.975,144.925,144.95,120700000.0
2009-12-02 10:52:00,144.95,144.97,144.94,144.97,131400000.0
2009-12-02 10:53:00,144.96,144.995,144.955,144.985,108800000.0
2009-12-02 10:54:00,144.98,144.99,144.955,144.96,104600000.0
2009-12-02 10:55:00,144.965,145.035,144.955,145.01,128900000.0
2009-12-02 10:56:00,145.0,145.0,144.96,144.96,160900000.0
2009-12-02 10:57:00,144.96,144.97,144.905,144.91,188600000.0
2009-12-02 10:58:00,144.905,144.945,144.89,144.945,175200000.0
2009-12-02 10:59:00,144.945,145.02,144.945,145.02,88200000.0
2009-12-02 11:00:00,145.01,145.015,144.975,145.015,123700000.0
2009-12-02 11:01:00,145.015,145.095,145.015,145.085,188900000.0
2009-12-02 11:02:00,145.095,145.23,145.075,145.22,241200000.0
2009-12-02 11:03:00,145.22,145.245,145.205,145.215,232300000.0
2009-12-02 11:04:00,145.21,145.215,145.175,145.195,207000000.0
2009-12-02 11:05:00,145.195,145.22,145.185,145.195,184800000.0
2009-12-02 11:06:00,145.195,145.215,145.185,145.21,141600000.0
2009-12-02 11:07:00,145.2,145.315,145.19,145.25,262800000.0
2009-12-02 11:08:00,145.255,145.315,145.25,145.31,111900000.0
2009-12-02 11:09:00,145.31,145.31,145.23,145.24,225500000.0
2009-12-02 11:10:00,145.24,145.295,145.23,145.29,145200000.0
2009-12-02 11:11:00,145.29,145.305,145.245,145.3,297900000.0
2009-12-02 11:12:00,145.295,145.295,145.245,145.255,263600000.0
2009-12-02 11:13:00,145.25,145.28,145.225,145.26,206800000.0
2009-12-02 11:14:00,145.26,145.26,145.165,145.165,150200000.0
2009-12-02 11:15:00,145.165,145.21,145.165,145.18,110100000.0
2009-12-02 11:16:00,145.185,145.22,145.185,145.205,77600000.0
2009-12-02 11:17:00,145.205,145.255,145.195,145.235,101900000.0
2009-12-02 11:18:00,145.23,145.23,145.19,145.195,159900000.0
2009-12-02 11:19:00,145.195,145.2,145.165,145.17,168500000.0
2009-12-02 11:20:00,145.175,145.175,145.08,145.105,230100000.0
2009-12-02 11:21:00,145.105,145.115,145.07,145.08,123100000.0
2009-12-02 11:22:00,145.08,145.08,145.025,145.03,170300000.0
2009-12-02 11:23:00,145.03,145.04,145.0,145.0,105900000.0
2009-12-02 11:24:00,145.0,145.015,144.97,144.985,146000000.0
2009-12-02 11:25:00,144.985,145.005,144.965,144.965,82100000.0
2009-12-02 11:26:00,144.955,144.99,144.905,144.905,110000000.0
2009-12-02 11:27:00,144.915,144.965,144.885,144.96,182700000.0
2009-12-02 11:28:00,144.95,144.955,144.9,144.945,145200000.0
2009-12-02 11:29:00,144.945,145.065,144.935,145.05,152900000.0
2009-12-02 11:30:00,145.065,145.085,145.035,145.075,67200000.0
2009-12-02 11:31:00,145.075,145.145,145.075,145.125,191000000.0
2009-12-02 11:32:00,145.125,145.125,145.025,145.075,176500000.0
2009-12-02 11:33:00,145.075,145.185,145.075,145.185,129400000.0
2009-12-02 11:34:00,145.185,145.185,145.105,145.105,165800000.0
2009-12-02 11:35:00,145.105,145.115,145.085,145.105,128300000.0
2009-12-02 11:36:00,145.105,145.185,145.105,145.175,138600000.0
2009-12-02 11:37:00,145.185,145.195,145.165,145.175,209300000.0
2009-12-02 11:38:00,145.175,145.175,145.155,145.175,129800000.0
2009-12-02 11:39:00,145.185,145.185,145.145,145.165,131000000.0
2009-12-02 11:40:00,145.165,145.165,145.06,145.06,123300000.0
2009-12-02 11:41:00,145.075,145.145,145.065,145.145,140400000.0
2009-12-02 11:42:00,145.145,145.175,145.145,145.155,108000000.0
2009-12-02 11:43:00,145.16,145.16,145.125,145.135,94600000.0
2009-12-02 11:44:00,145.135,145.16,145.115,145.125,88600000.0
2009-12-02 11:45:00,145.12,145.175,145.12,145.165,79300000.0
2009-12-02 11:46:00,145.155,145.185,145.155,145.175,152800000.0
2009-12-02 11:47:00,145.175,145.185,145.175,145.185,141800000.0
2009-12-02 11:48:00,145.185,145.205,145.175,145.205,210800000.0
2009-12-02 11:49:00,145.205,145.23,145.195,145.21,113100000.0
2009-12-02 11:50:00,145.21,145.335,145.21,145.29,197700000.0
2009-12-02 11:51:00,145.29,145.325,145.275,145.32,172000000.0
2009-12-02 11:52:00,145.315,145.355,145.315,145.335,144000000.0
2009-12-02 11:53:00,145.335,145.505,145.33,145.495,188600000.0
2009-12-02 11:54:00,145.495,145.545,145.455,145.545,190800000.0
2009-12-02 11:55:00,145.54,145.575,145.525,145.575,199700000.0
2009-12-02 11:56:00,145.57,145.57,145.535,145.535,206600000.0
2009-12-02 11:57:00,145.535,145.545,145.515,145.515,133500000.0
2009-12-02 11:58:00,145.515,145.52,145.495,145.51,162100000.0
2009-12-02 11:59:00,145.515,145.515,145.465,145.48,226400000.0
2009-12-02 12:00:00,145.475,145.48,145.435,145.47,163700000.0
2009-12-02 12:01:00,145.47,145.48,145.435,145.45,255200000.0
2009-12-02 12:02:00,145.445,145.445,145.39,145.39,122500000.0
2009-12-02 12:03:00,145.39,145.455,145.385,145.445,158500000.0
2009-12-02 12:04:00,145.45,145.47,145.425,145.455,178000000.0
2009-12-02 12:05:00,145.46,145.585,145.46,145.57,223640000.0
2009-12-02 12:06:00,145.575,145.585,145.535,145.545,197200000.0
2009-12-02 12:07:00,145.545,145.565,145.52,145.535,130500000.0
2009-12-02 12:08:00,145.535,145.56,145.535,145.535,66500000.0
2009-12-02 12:09:00,145.54,145.54,145.5,145.505,156100000.0
2009-12-02 12:10:00,145.505,145.525,145.5,145.525,118800000.0
2009-12-02 12:11:00,145.525,145.545,145.505,145.545,82500000.0
2009-12-02 12:12:00,145.555,145.615,145.545,145.605,134000000.0
2009-12-02 12:13:00,145.605,145.625,145.58,145.58,100000000.0
2009-12-02 12:14:00,145.575,145.625,145.575,145.62,111000000.0
2009-12-02 12:15:00,145.625,145.715,145.615,145.71,234400000.0
2009-12-02 12:16:00,145.715,145.735,145.68,145.715,277000000.0
2009-12-02 12:17:00,145.725,145.725,145.695,145.695,161800000.0
2009-12-02 12:18:00,145.695,145.695,145.615,145.615,182500000.0
2009-12-02 12:19:00,145.615,145.615,145.545,145.555,132500000.0
2009-12-02 12:20:00,145.555,145.625,145.555,145.625,120000000.0
2009-12-02 12:21:00,145.625,145.665,145.625,145.625,109900000.0
2009-12-02 12:22:00,145.62,145.64,145.605,145.615,172400000.0
2009-12-02 12:23:00,145.625,145.63,145.605,145.605,289500000.0
2009-12-02 12:24:00,145.615,145.615,145.58,145.595,158800000.0
2009-12-02 12:25:00,145.585,145.595,145.555,145.565,104700000.0
2009-12-02 12:26:00,145.565,145.595,145.535,145.575,190600000.0
2009-12-02 12:27:00,145.575,145.635,145.57,145.575,158700000.0
2009-12-02 12:28:00,145.575,145.585,145.565,145.575,113400000.0
2009-12-02 12:29:00,145.575,145.575,145.535,145.545,63500000.0
2009-12-02 12:30:00,145.545,145.545,145.455,145.465,185300000.0
2009-12-02 12:31:00,145.455,145.52,145.455,145.505,107000000.0
2009-12-02 12:32:00,145.505,145.515,145.475,145.505,135000000.0
2009-12-02 12:33:00,145.505,145.51,145.46,145.465,285000000.0
2009-12-02 12:34:00,145.475,145.52,145.45,145.46,229100000.0
2009-12-02 12:35:00,145.46,145.485,145.44,145.485,198000000.0
2009-12-02 12:36:00,145.485,145.515,145.475,145.515,75700000.0
2009-12-02 12:37:00,145.515,145.575,145.515,145.56,172200000.0
2009-12-02 12:38:00,145.565,145.565,145.525,145.53,122100000.0
2009-12-02 12:39:00,145.525,145.535,145.5,145.505,261100000.0
2009-12-02 12:40:00,145.505,145.58,145.505,145.565,206000000.0
2009-12-02 12:41:00,145.56,145.56,145.545,145.55,116000000.0
2009-12-02 12:42:00,145.555,145.555,145.53,145.545,165100000.0
2009-12-02 12:43:00,145.545,145.545,145.515,145.535,105800000.0
2009-12-02 12:44:00,145.535,145.545,145.52,145.545,105400000.0
2009-12-02 12:45:00,145.545,145.555,145.535,145.555,112400000.0
2009-12-02 12:46:00,145.545,145.575,145.545,145.575,103800000.0
2009-12-02 12:47:00,145.57,145.575,145.545,145.555,90400000.0
2009-12-02 12:48:00,145.56,145.585,145.54,145.56,134600000.0
2009-12-02 12:49:00,145.56,145.56,145.545,145.56,89000000.0
2009-12-02 12:50:00,145.56,145.56,145.485,145.495,266500000.0
2009-12-02 12:51:00,145.505,145.515,145.475,145.5,236100000.0
2009-12-02 12:52:00,145.51,145.515,145.485,145.5,155500000.0
2009-12-02 12:53:00,145.5,145.545,145.475,145.48,224600000.0
2009-12-02 12:54:00,145.48,145.5,145.455,145.485,214900000.0
2009-12-02 12:55:00,145.495,145.55,145.495,145.495,254500000.0
2009-12-02 12:56:00,145.495,145.57,145.465,145.565,262700000.0
2009-12-02 12:57:00,145.57,145.64,145.565,145.595,221200000.0
2009-12-02 12:58:00,145.59,145.645,145.565,145.63,282900000.0
2009-12-02 12:59:00,145.635,145.645,145.6,145.61,240200000.0
2009-12-02 13:00:00,145.595,145.595,145.56,145.585,150800000.0
2009-12-02 13:01:00,145.585,145.61,145.56,145.575,174000000.0
2009-12-02 13:02:00,145.575,145.59,145.565,145.59,104000000.0
2009-12-02 13:03:00,145.585,145.585,145.54,145.555,101400000.0
2009-12-02 13:04:00,145.555,145.58,145.545,145.575,160400000.0
2009-12-02 13:05:00,145.575,145.615,145.575,145.615,155300000.0
2009-12-02 13:06:00,145.625,145.625,145.585,145.62,138000000.0
2009-12-02 13:07:00,145.615,145.635,145.61,145.63,153000000.0
2009-12-02 13:08:00,145.63,145.65,145.565,145.575,180800000.0
2009-12-02 13:09:00,145.575,145.59,145.555,145.59,186200000.0
2009-12-02 13:10:00,145.6,145.62,145.58,145.615,212300000.0
2009-12-02 13:11:00,145.61,145.61,145.565,145.575,181500000.0
2009-12-02 13:12:00,145.565,145.605,145.545,145.595,149300000.0
2009-12-02 13:13:00,145.595,145.605,145.555,145.575,208100000.0
2009-12-02 13:14:00,145.575,145.575,145.535,145.54,144500000.0
2009-12-02 13:15:00,145.54,145.555,145.495,145.515,153000000.0
2009-12-02 13:16:00,145.515,145.515,145.43,145.45,226800000.0
2009-12-02 13:17:00,145.465,145.505,145.455,145.505,121500000.0
2009-12-02 13:18:00,145.505,145.545,145.495,145.495,159400000.0
2009-12-02 13:19:00,145.495,145.51,145.485,145.505,143400000.0
2009-12-02 13:20:00,145.505,145.505,145.495,145.495,128400000.0
2009-12-02 13:21:00,145.495,145.51,145.495,145.505,60800000.0
2009-12-02 13:22:00,145.505,145.505,145.46,145.465,168400000.0
2009-12-02 13:23:00,145.465,145.495,145.465,145.475,134700000.0
2009-12-02 13:24:00,145.475,145.51,145.475,145.5,193200000.0
2009-12-02 13:25:00,145.5,145.535,145.495,145.515,234400000.0
2009-12-02 13:26:00,145.515,145.565,145.515,145.565,183400000.0
2009-12-02 13:27:00,145.565,145.565,145.535,145.545,110700000.0
2009-12-02 13:28:00,145.545,145.56,145.505,145.505,182900000.0
2009-12-02 13:29:00,145.505,145.505,145.475,145.475,99100000.0
2009-12-02 13:30:00,145.475,145.515,145.45,145.475,249600000.0
2009-12-02 13:31:00,145.475,145.475,145.425,145.435,187200000.0
2009-12-02 13:32:00,145.445,145.455,145.4,145.425,181800000.0
2009-12-02 13:33:00,145.425,145.435,145.425,145.425,92700000.0
2009-12-02 13:34:00,145.425,145.445,145.405,145.41,169800000.0
2009-12-02 13:35:00,145.405,145.405,145.38,145.38,126000000.0
2009-12-02 13:36:00,145.38,145.38,145.36,145.37,168800000.0
2009-12-02 13:37:00,145.36,145.38,145.32,145.365,215700000.0
2009-12-02 13:38:00,145.365,145.38,145.36,145.37,181400000.0
2009-12-02 13:39:00,145.375,145.375,145.31,145.32,275600000.0
2009-12-02 13:40:00,145.315,145.325,145.295,145.32,139400000.0
2009-12-02 13:41:00,145.32,145.355,145.32,145.345,202400000.0
2009-12-02 13:42:00,145.335,145.345,145.305,145.305,233300000.0
2009-12-02 13:43:00,145.295,145.32,145.275,145.275,304800000.0
2009-12-02 13:44:00,145.28,145.295,145.245,145.255,276600000.0
2009-12-02 13:45:00,145.25,145.265,145.225,145.225,235400000.0
2009-12-02 13:46:00,145.225,145.26,145.225,145.25,209800000.0
2009-12-02 13:47:00,145.265,145.29,145.245,145.26,212100000.0
2009-12-02 13:48:00,145.265,145.28,145.265,145.275,196300000.0
2009-12-02 13:49:00,145.275,145.28,145.255,145.275,52900000.0
2009-12-02 13:50:00,145.275,145.35,145.265,145.34,110700000.0
2009-12-02 13:51:00,145.34,145.345,145.325,145.345,117400000.0
2009-12-02 13:52:00,145.345,145.375,145.315,145.32,178100000.0
2009-12-02 13:53:00,145.325,145.435,145.325,145.435,219200000.0
2009-12-02 13:54:00,145.435,145.485,145.405,145.485,339700000.0
2009-12-02 13:55:00,145.485,145.53,145.485,145.525,321700000.0
2009-12-02 13:56:00,145.525,145.575,145.525,145.555,265100000.0
2009-12-02 13:57:00,145.555,145.585,145.555,145.565,155000000.0
2009-12-02 13:58:00,145.56,145.595,145.56,145.575,149700000.0
2009-12-02 13:59:00,145.575,145.575,145.465,145.465,195500000.0
2009-12-02 14:00:00,145.465,145.575,145.435,145.54,409400000.0
2009-12-02 14:01:00,145.545,145.545,145.47,145.505,335500000.0
2009-12-02 14:02:00,145.505,145.545,145.5,145.525,168700000.0
2009-12-02 14:03:00,145.525,145.535,145.495,145.53,177900000.0
2009-12-02 14:04:00,145.53,145.55,145.515,145.525,257300000.0
2009-12-02 14:05:00,145.52,145.54,145.505,145.505,137600000.0
2009-12-02 14:06:00,145.505,145.515,145.465,145.48,146700000.0
2009-12-02 14:07:00,145.48,145.51,145.475,145.49,77800000.0
2009-12-02 14:08:00,145.48,145.5,145.465,145.47,78800000.0
2009-12-02 14:09:00,145.47,145.475,145.45,145.465,96000000.0
2009-12-02 14:10:00,145.465,145.465,145.43,145.435,128400000.0
2009-12-02 14:11:00,145.435,145.505,145.42,145.495,148000000.0
2009-12-02 14:12:00,145.495,145.495,145.43,145.43,132800000.0
2009-12-02 14:13:00,145.43,145.43,145.345,145.345,174300000.0
2009-12-02 14:14:00,145.345,145.42,145.345,145.415,122300000.0
2009-12-02 14:15:00,145.41,145.42,145.38,145.415,242500000.0
2009-12-02 14:16:00,145.415,145.435,145.385,145.39,116600000.0
2009-12-02 14:17:00,145.39,145.42,145.39,145.39,131400000.0
2009-12-02 14:18:00,145.39,145.445,145.365,145.445,111300000.0
2009-12-02 14:19:00,145.445,145.475,145.345,145.38,273400000.0
2009-12-02 14:20:00,145.375,145.445,145.365,145.445,193300000.0
2009-12-02 14:21:00,145.44,145.515,145.435,145.49,246600000.0
2009-12-02 14:22:00,145.49,145.505,145.455,145.455,135700000.0
2009-12-02 14:23:00,145.445,145.485,145.405,145.435,210100000.0
2009-12-02 14:24:00,145.435,145.46,145.415,145.42,179400000.0
2009-12-02 14:25:00,145.415,145.415,145.365,145.4,105100000.0
2009-12-02 14:26:00,145.405,145.48,145.395,145.475,137600000.0
2009-12-02 14:27:00,145.465,145.465,145.415,145.425,128300000.0
2009-12-02 14:28:00,145.425,145.475,145.425,145.475,64500000.0
2009-12-02 14:29:00,145.45,145.45,145.42,145.42,113300000.0
2009-12-02 14:30:00,145.42,145.455,145.415,145.43,165900000.0
2009-12-02 14:31:00,145.435,145.445,145.42,145.425,131300000.0
2009-12-02 14:32:00,145.43,145.435,145.395,145.395,122400000.0
2009-12-02 14:33:00,145.395,145.405,145.385,145.395,69200000.0
2009-12-02 14:34:00,145.385,145.39,145.36,145.365,89500000.0
2009-12-02 14:35:00,145.365,145.385,145.355,145.385,94900000.0
2009-12-02 14:36:00,145.385,145.4,145.36,145.375,258300000.0
2009-12-02 14:37:00,145.375,145.415,145.37,145.38,175800000.0
2009-12-02 14:38:00,145.38,145.425,145.38,145.42,103700000.0
2009-12-02 14:39:00,145.415,145.45,145.405,145.435,181800000.0
2009-12-02 14:40:00,145.435,145.435,145.41,145.41,84300000.0
2009-12-02 14:41:00,145.41,145.445,145.395,145.405,179900000.0
2009-12-02 14:42:00,145.405,145.425,145.4,145.41,150900000.0
2009-12-02 14:43:00,145.405,145.415,145.385,145.39,148000000.0
2009-12-02 14:44:00,145.39,145.41,145.39,145.405,79100000.0
2009-12-02 14:45:00,145.405,145.415,145.4,145.405,140400000.0
2009-12-02 14:46:00,145.405,145.435,145.405,145.415,145800000.0
2009-12-02 14:47:00,145.425,145.43,145.425,145.425,44600000.0
2009-12-02 14:48:00,145.435,145.44,145.41,145.44,181000000.0
2009-12-02 14:49:00,145.445,145.47,145.445,145.455,221900000.0
2009-12-02 14:50:00,145.455,145.49,145.455,145.49,154000000.0
2009-12-02 14:51:00,145.49,145.505,145.485,145.5,73600000.0
2009-12-02 14:52:00,145.49,145.49,145.46,145.465,59200000.0
2009-12-02 14:53:00,145.465,145.48,145.46,145.48,102900000.0
2009-12-02 14:54:00,145.475,145.48,145.47,145.47,56100000.0
2009-12-02 14:55:00,145.47,145.5,145.465,145.5,64800000.0
2009-12-02 14:56:00,145.505,145.545,145.495,145.515,304900000.0
2009-12-02 14:57:00,145.525,145.54,145.485,145.485,212800000.0
2009-12-02 14:58:00,145.485,145.5,145.475,145.49,152800000.0
2009-12-02 14:59:00,145.495,145.535,145.495,145.515,169900000.0
2009-12-02 15:00:00,145.515,145.525,145.495,145.5,209000000.0
2009-12-02 15:01:00,145.505,145.54,145.505,145.54,160200000.0
2009-12-02 15:02:00,145.54,145.545,145.5,145.515,218100000.0
2009-12-02 15:03:00,145.515,145.53,145.505,145.525,140700000.0
2009-12-02 15:04:00,145.525,145.53,145.5,145.505,174400000.0
2009-12-02 15:05:00,145.505,145.515,145.495,145.505,47300000.0
2009-12-02 15:06:00,145.51,145.555,145.505,145.54,91900000.0
2009-12-02 15:07:00,145.54,145.545,145.535,145.545,46300000.0
2009-12-02 15:08:00,145.545,145.565,145.495,145.51,209200000.0
2009-12-02 15:09:00,145.515,145.515,145.465,145.485,142200000.0
2009-12-02 15:10:00,145.485,145.495,145.435,145.445,161600000.0
2009-12-02 15:11:00,145.445,145.445,145.385,145.395,163300000.0
2009-12-02 15:12:00,145.395,145.405,145.36,145.395,220100000.0
2009-12-02 15:13:00,145.395,145.395,145.345,145.365,346700000.0
2009-12-02 15:14:00,145.365,145.47,145.345,145.44,208300000.0
2009-12-02 15:15:00,145.43,145.43,145.175,145.18,257800000.0
2009-12-02 15:16:00,145.195,145.375,145.195,145.37,287200000.0
2009-12-02 15:17:00,145.375,145.375,145.255,145.265,120900000.0
2009-12-02 15:18:00,145.265,145.31,145.24,145.265,186400000.0
2009-12-02 15:19:00,145.255,145.255,145.205,145.215,151700000.0
2009-12-02 15:20:00,145.215,145.245,145.21,145.225,199600000.0
2009-12-02 15:21:00,145.225,145.225,145.165,145.165,196700000.0
2009-12-02 15:22:00,145.165,145.23,145.145,145.23,303300000.0
2009-12-02 15:23:00,145.225,145.305,145.225,145.285,229300000.0
2009-12-02 15:24:00,145.285,145.37,145.275,145.365,194600000.0
2009-12-02 15:25:00,145.42,145.425,145.365,145.385,130400000.0
2009-12-02 15:26:00,145.385,145.415,145.375,145.415,190300000.0
2009-12-02 15:27:00,145.415,145.415,145.37,145.385,219200000.0
2009-12-02 15:28:00,145.385,145.42,145.375,145.405,114000000.0
2009-12-02 15:29:00,145.4,145.435,145.395,145.425,139900000.0
2009-12-02 15:30:00,145.425,145.435,145.39,145.39,196000000.0
2009-12-02 15:31:00,145.395,145.405,145.325,145.395,336000000.0
2009-12-02 15:32:00,145.39,145.41,145.36,145.4,197900000.0
2009-12-02 15:33:00,145.395,145.405,145.37,145.375,129000000.0
2009-12-02 15:34:00,145.375,145.38,145.345,145.36,215200000.0
2009-12-02 15:35:00,145.36,145.375,145.305,145.315,256200000.0
2009-12-02 15:36:00,145.31,145.315,145.225,145.235,125500000.0
2009-12-02 15:37:00,145.235,145.29,145.225,145.265,169000000.0
2009-12-02 15:38:00,145.265,145.295,145.245,145.245,166700000.0
2009-12-02 15:39:00,145.245,145.275,145.225,145.255,239800000.0
2009-12-02 15:40:00,145.255,145.27,145.215,145.225,99200000.0
2009-12-02 15:41:00,145.225,145.255,145.205,145.235,183600000.0
2009-12-02 15:42:00,145.235,145.235,145.185,145.21,169100000.0
2009-12-02 15:43:00,145.21,145.265,145.175,145.24,161500000.0
2009-12-02 15:44:00,145.255,145.255,145.205,145.21,153600000.0
2009-12-02 15:45:00,145.2,145.215,145.135,145.19,200800000.0
2009-12-02 15:46:00,145.2,145.21,145.155,145.155,208100000.0
2009-12-02 15:47:00,145.155,145.2,145.145,145.17,155400000.0
2009-12-02 15:48:00,145.165,145.185,145.165,145.185,139000000.0
2009-12-02 15:49:00,145.185,145.215,145.185,145.205,153000000.0
2009-12-02 15:50:00,145.205,145.225,145.185,145.185,82400000.0
2009-12-02 15:51:00,145.185,145.205,145.155,145.155,219200000.0
2009-12-02 15:52:00,145.155,145.2,145.145,145.185,226500000.0
2009-12-02 15:53:00,145.185,145.185,145.135,145.145,146200000.0
2009-12-02 15:54:00,145.145,145.18,145.145,145.165,157100000.0
2009-12-02 15:55:00,145.165,145.185,145.135,145.135,99700000.0
2009-12-02 15:56:00,145.135,145.215,145.125,145.2,237900000.0
2009-12-02 15:57:00,145.2,145.23,145.185,145.215,254200000.0
2009-12-02 15:58:00,145.215,145.225,145.185,145.205,179600000.0
2009-12-02 15:59:00,145.2,145.235,145.195,145.225,129900000.0
2009-12-02 16:00:00,145.225,145.26,145.22,145.235,232600000.0
2009-12-02 16:01:00,145.235,145.305,145.235,145.29,169600000.0
2009-12-02 16:02:00,145.295,145.41,145.27,145.385,263000000.0
2009-12-02 16:03:00,145.385,145.41,145.35,145.355,188200000.0
2009-12-02 16:04:00,145.355,145.375,145.335,145.335,159300000.0
2009-12-02 16:05:00,145.335,145.335,145.26,145.295,185400000.0
2009-12-02 16:06:00,145.295,145.3,145.28,145.295,159800000.0
2009-12-02 16:07:00,145.3,145.325,145.235,145.265,188300000.0
2009-12-02 16:08:00,145.265,145.295,145.26,145.275,380200000.0
2009-12-02 16:09:00,145.285,145.29,145.265,145.285,233500000.0
2009-12-02 16:10:00,145.285,145.325,145.275,145.285,133700000.0
2009-12-02 16:11:00,145.285,145.335,145.285,145.29,193200000.0
2009-12-02 16:12:00,145.29,145.33,145.265,145.32,259700000.0
2009-12-02 16:13:00,145.325,145.345,145.275,145.31,198300000.0
2009-12-02 16:14:00,145.31,145.315,145.25,145.275,146000000.0
2009-12-02 16:15:00,145.28,145.3,145.27,145.295,169200000.0
2009-12-02 16:16:00,145.295,145.305,145.285,145.3,141700000.0
2009-12-02 16:17:00,145.295,145.3,145.275,145.285,148400000.0
2009-12-02 16:18:00,145.28,145.285,145.275,145.275,109100000.0
2009-12-02 16:19:00,145.28,145.285,145.25,145.275,82100000.0
2009-12-02 16:20:00,145.275,145.295,145.275,145.285,85100000.0
2009-12-02 16:21:00,145.285,145.285,145.265,145.265,132900000.0
2009-12-02 16:22:00,145.265,145.275,145.235,145.245,172200000.0
2009-12-02 16:23:00,145.245,145.245,145.235,145.235,163800000.0
2009-12-02 16:24:00,145.24,145.26,145.23,145.255,84900000.0
2009-12-02 16:25:00,145.25,145.27,145.25,145.255,126300000.0
2009-12-02 16:26:00,145.255,145.27,145.245,145.245,99600000.0
2009-12-02 16:27:00,145.25,145.265,145.25,145.265,117500000.0
2009-12-02 16:28:00,145.26,145.31,145.26,145.305,152900000.0
2009-12-02 16:29:00,145.305,145.325,145.295,145.315,108600000.0
2009-12-02 16:30:00,145.315,145.36,145.31,145.36,69600000.0
2009-12-02 16:31:00,145.36,145.41,145.35,145.355,288800000.0
2009-12-02 16:32:00,145.355,145.355,145.265,145.295,168700000.0
2009-12-02 16:33:00,145.295,145.375,145.295,145.365,166200000.0
2009-12-02 16:34:00,145.37,145.39,145.335,145.345,166200000.0
2009-12-02 16:35:00,145.345,145.355,145.325,145.345,166300000.0
2009-12-02 16:36:00,145.345,145.445,145.345,145.445,132100000.0
2009-12-02 16:37:00,145.435,145.435,145.3,145.305,225000000.0
2009-12-02 16:38:00,145.305,145.325,145.29,145.295,181000000.0
2009-12-02 16:39:00,145.295,145.31,145.25,145.3,192100000.0
2009-12-02 16:40:00,145.295,145.34,145.29,145.32,167500000.0
2009-12-02 16:41:00,145.315,145.325,145.265,145.275,190600000.0
2009-12-02 16:42:00,145.275,145.295,145.265,145.28,145700000.0
2009-12-02 16:43:00,145.28,145.305,145.245,145.295,228600000.0
2009-12-02 16:44:00,145.285,145.295,145.25,145.25,153800000.0
2009-12-02 16:45:00,145.245,145.265,145.215,145.265,150100000.0
2009-12-02 16:46:00,145.265,145.27,145.23,145.245,172900000.0
2009-12-02 16:47:00,145.25,145.285,145.24,145.285,250800000.0
2009-12-02 16:48:00,145.285,145.285,145.23,145.235,193300000.0
2009-12-02 16:49:00,145.235,145.29,145.23,145.29,189300000.0
2009-12-02 16:50:00,145.285,145.33,145.265,145.32,194400000.0
2009-12-02 16:51:00,145.325,145.34,145.3,145.3,231800000.0
2009-12-02 16:52:00,145.3,145.315,145.28,145.3,280600000.0
2009-12-02 16:53:00,145.3,145.34,145.3,145.325,204600000.0
2009-12-02 16:54:00,145.325,145.34,145.315,145.32,267800000.0
2009-12-02 16:55:00,145.32,145.33,145.315,145.315,196400000.0
2009-12-02 16:56:00,145.315,145.315,145.27,145.275,158400000.0
2009-12-02 16:57:00,145.27,145.285,145.245,145.26,285100000.0
2009-12-02 16:58:00,145.265,145.265,145.205,145.235,203100000.0
2009-12-02 16:59:00,145.235,145.26,145.225,145.23,145700000.0
2009-12-02 17:00:00,145.235,145.31,145.215,145.29,248800000.0
2009-12-02 17:01:00,145.29,145.31,145.24,145.26,269300000.0
2009-12-02 17:02:00,145.26,145.275,145.215,145.235,298000000.0
2009-12-02 17:03:00,145.235,145.245,145.225,145.245,236500000.0
2009-12-02 17:04:00,145.245,145.255,145.21,145.23,182300000.0
2009-12-02 17:05:00,145.235,145.285,145.23,145.255,174200000.0
2009-12-02 17:06:00,145.26,145.305,145.255,145.305,296100000.0
2009-12-02 17:07:00,145.305,145.335,145.295,145.335,174500000.0
2009-12-02 17:08:00,145.335,145.345,145.315,145.315,93000000.0
2009-12-02 17:09:00,145.315,145.335,145.305,145.335,150100000.0
2009-12-02 17:10:00,145.335,145.56,145.335,145.56,324800000.0
2009-12-02 17:11:00,145.56,145.565,145.505,145.515,294000000.0
2009-12-02 17:12:00,145.515,145.55,145.51,145.535,172200000.0
2009-12-02 17:13:00,145.54,145.58,145.485,145.485,290000000.0
2009-12-02 17:14:00,145.495,145.495,145.38,145.42,285700000.0
2009-12-02 17:15:00,145.415,145.415,145.36,145.41,343200002.0
2009-12-02 17:16:00,145.41,145.43,145.385,145.405,229400000.0
2009-12-02 17:17:00,145.41,145.425,145.36,145.405,331200000.0
2009-12-02 17:18:00,145.4,145.435,145.39,145.425,190100000.0
2009-12-02 17:19:00,145.425,145.44,145.39,145.435,204100000.0
2009-12-02 17:20:00,145.435,145.44,145.415,145.415,202600000.0
2009-12-02 17:21:00,145.425,145.485,145.425,145.465,216700000.0
2009-12-02 17:22:00,145.465,145.475,145.435,145.45,153800000.0
2009-12-02 17:23:00,145.45,145.475,145.425,145.45,204300000.0
2009-12-02 17:24:00,145.45,145.465,145.405,145.405,173500000.0
2009-12-02 17:25:00,145.405,145.455,145.385,145.455,212900000.0
2009-12-02 17:26:00,145.46,145.465,145.415,145.455,189900000.0
2009-12-02 17:27:00,145.46,145.505,145.46,145.505,138200000.0
2009-12-02 17:28:00,145.5,145.515,145.49,145.5,180900000.0
2009-12-02 17:29:00,145.495,145.525,145.475,145.515,143400000.0
2009-12-02 17:30:00,145.51,145.535,145.445,145.515,232200000.0
2009-12-02 17:31:00,145.515,145.525,145.48,145.515,256000000.0
2009-12-02 17:32:00,145.515,145.525,145.495,145.505,282400000.0
2009-12-02 17:33:00,145.505,145.52,145.475,145.485,284400000.0
2009-12-02 17:34:00,145.48,145.495,145.465,145.475,152300000.0
2009-12-02 17:35:00,145.475,145.49,145.455,145.47,269700000.0
2009-12-02 17:36:00,145.47,145.485,145.455,145.465,208100000.0
2009-12-02 17:37:00,145.465,145.495,145.465,145.495,188600000.0
2009-12-02 17:38:00,145.49,145.49,145.455,145.475,202300000.0
2009-12-02 17:39:00,145.475,145.53,145.475,145.53,212800000.0
2009-12-02 17:40:00,145.53,145.55,145.52,145.54,245000000.0
2009-12-02 17:41:00,145.535,145.545,145.51,145.535,209700000.0
2009-12-02 17:42:00,145.535,145.6,145.535,145.6,232900000.0
2009-12-02 17:43:00,145.595,145.61,145.56,145.565,232500000.0
2009-12-02 17:44:00,145.555,145.585,145.535,145.575,206100000.0
2009-12-02 17:45:00,145.575,145.595,145.53,145.55,232200000.0
2009-12-02 17:46:00,145.545,145.56,145.52,145.54,204900000.0
2009-12-02 17:47:00,145.535,145.565,145.515,145.55,207200000.0
2009-12-02 17:48:00,145.55,145.555,145.525,145.545,294700000.0
2009-12-02 17:49:00,145.545,145.58,145.54,145.565,248500000.0
2009-12-02 17:50:00,145.565,145.575,145.535,145.535,174400000.0
2009-12-02 17:51:00,145.535,145.565,145.535,145.555,150600000.0
2009-12-02 17:52:00,145.555,145.585,145.535,145.565,153900000.0
2009-12-02 17:53:00,145.57,145.595,145.555,145.57,231900000.0
2009-12-02 17:54:00,145.575,145.58,145.52,145.52,261100000.0
2009-12-02 17:55:00,145.52,145.545,145.46,145.49,229800000.0
2009-12-02 17:56:00,145.485,145.52,145.47,145.515,353100000.0
2009-12-02 17:57:00,145.52,145.52,145.455,145.46,148600000.0
2009-12-02 17:58:00,145.455,145.475,145.445,145.445,175500000.0
2009-12-02 17:59:00,145.445,145.485,145.435,145.465,242600000.0
2009-12-02 18:00:00,145.465,145.5,145.425,145.485,345300000.0
2009-12-02 18:01:00,145.485,145.515,145.445,145.485,266000000.0
2009-12-02 18:02:00,145.485,145.495,145.425,145.425,199800000.0
2009-12-02 18:03:00,145.4,145.415,145.32,145.345,455300000.0
2009-12-02 18:04:00,145.345,145.345,145.265,145.28,344300000.0
2009-12-02 18:05:00,145.285,145.31,145.235,145.275,257300000.0
2009-12-02 18:06:00,145.275,145.31,145.235,145.245,280500000.0
2009-12-02 18:07:00,145.245,145.265,145.16,145.16,265500000.0
2009-12-02 18:08:00,145.145,145.155,145.085,145.145,333500000.0
2009-12-02 18:09:00,145.155,145.275,145.155,145.27,270100000.0
2009-12-02 18:10:00,145.27,145.285,145.245,145.255,230600000.0
2009-12-02 18:11:00,145.26,145.275,145.23,145.25,184000000.0
2009-12-02 18:12:00,145.25,145.25,145.16,145.175,269800000.0
2009-12-02 18:13:00,145.175,145.21,145.16,145.195,275800000.0
2009-12-02 18:14:00,145.2,145.24,145.19,145.19,207100000.0
2009-12-02 18:15:00,145.155,145.215,145.13,145.215,359900000.0
2009-12-02 18:16:00,145.22,145.32,145.22,145.32,367100000.0
2009-12-02 18:17:00,145.32,145.325,145.27,145.27,255700000.0
2009-12-02 18:18:00,145.275,145.315,145.2,145.205,275900000.0
2009-12-02 18:19:00,145.2,145.26,145.2,145.215,260800000.0
2009-12-02 18:20:00,145.225,145.225,145.175,145.175,311600000.0
2009-12-02 18:21:00,145.165,145.21,145.15,145.185,153000000.0
2009-12-02 18:22:00,145.185,145.195,145.165,145.185,230200000.0
2009-12-02 18:23:00,145.18,145.185,145.145,145.15,276300000.0
2009-12-02 18:24:00,145.155,145.21,145.15,145.2,192600000.0
2009-12-02 18:25:00,145.2,145.2,145.115,145.115,230000000.0
2009-12-02 18:26:00,145.115,145.17,145.105,145.16,231200000.0
2009-12-02 18:27:00,145.155,145.215,145.145,145.155,259800000.0
2009-12-02 18:28:00,145.155,145.18,145.145,145.17,203900000.0
2009-12-02 18:29:00,145.17,145.175,145.12,145.12,138800000.0
2009-12-02 18:30:00,145.12,145.125,145.085,145.105,172400000.0
2009-12-02 18:31:00,145.11,145.13,145.1,145.12,118800000.0
2009-12-02 18:32:00,145.12,145.14,145.095,145.13,226300000.0
2009-12-02 18:33:00,145.13,145.185,145.12,145.185,377100000.0
2009-12-02 18:34:00,145.185,145.305,145.175,145.305,225600000.0
2009-12-02 18:35:00,145.3,145.3,145.265,145.265,142900000.0
2009-12-02 18:36:00,145.265,145.29,145.24,145.265,173800000.0
2009-12-02 18:37:00,145.265,145.275,145.21,145.225,158100000.0
2009-12-02 18:38:00,145.225,145.235,145.2,145.215,145700000.0
2009-12-02 18:39:00,145.215,145.245,145.195,145.24,148800000.0
2009-12-02 18:40:00,145.235,145.255,145.225,145.225,214900000.0
2009-12-02 18:41:00,145.225,145.23,145.195,145.215,268300000.0
2009-12-02 18:42:00,145.215,145.23,145.165,145.18,162800000.0
2009-12-02 18:43:00,145.185,145.185,145.165,145.17,104500000.0
2009-12-02 18:44:00,145.17,145.185,145.16,145.185,81700000.0
2009-12-02 18:45:00,145.18,145.24,145.18,145.235,144400000.0
2009-12-02 18:46:00,145.235,145.265,145.235,145.26,114800000.0
2009-12-02 18:47:00,145.26,145.29,145.25,145.29,96700000.0
2009-12-02 18:48:00,145.29,145.31,145.26,145.26,234600000.0
2009-12-02 18:49:00,145.265,145.27,145.23,145.24,173700000.0
2009-12-02 18:50:00,145.24,145.265,145.235,145.235,98600000.0
2009-12-02 18:51:00,145.235,145.235,145.175,145.19,110900000.0
2009-12-02 18:52:00,145.19,145.21,145.19,145.19,89400000.0
2009-12-02 18:53:00,145.195,145.195,145.185,145.19,113900000.0
2009-12-02 18:54:00,145.19,145.21,145.115,145.115,185500000.0
2009-12-02 18:55:00,145.115,145.12,145.05,145.05,232400000.0
2009-12-02 18:56:00,145.05,145.075,145.005,145.025,252800000.0
2009-12-02 18:57:00,145.025,145.03,144.945,144.945,250900000.0
2009-12-02 18:58:00,144.95,145.005,144.945,144.985,197600000.0
2009-12-02 18:59:00,144.99,145.035,144.99,145.035,216300000.0
2009-12-02 19:00:00,145.035,145.115,145.035,145.11,253000000.0
2009-12-02 19:01:00,145.11,145.135,145.105,145.115,193800000.0
2009-12-02 19:02:00,145.12,145.15,145.115,145.145,201800000.0
2009-12-02 19:03:00,145.14,145.175,145.135,145.175,198800000.0
2009-12-02 19:04:00,145.165,145.17,145.135,145.145,243400000.0
2009-12-02 19:05:00,145.15,145.275,145.145,145.24,327800000.0
2009-12-02 19:06:00,145.265,145.355,145.265,145.345,298700000.0
2009-12-02 19:07:00,145.355,145.4,145.355,145.38,279800000.0
2009-12-02 19:08:00,145.38,145.46,145.365,145.435,299600000.0
2009-12-02 19:09:00,145.425,145.43,145.33,145.36,234100000.0
2009-12-02 19:10:00,145.36,145.39,145.33,145.335,250300000.0
2009-12-02 19:11:00,145.335,145.4,145.305,145.395,275400000.0
2009-12-02 19:12:00,145.39,145.515,145.39,145.47,398500000.0
2009-12-02 19:13:00,145.47,145.47,145.435,145.445,308800000.0
2009-12-02 19:14:00,145.445,145.45,145.41,145.41,210000000.0
2009-12-02 19:15:00,145.41,145.425,145.375,145.415,300700000.0
2009-12-02 19:16:00,145.385,145.415,145.355,145.41,232000000.0
2009-12-02 19:17:00,145.41,145.425,145.36,145.36,285100000.0
2009-12-02 19:18:00,145.375,145.395,145.325,145.34,332700000.0
2009-12-02 19:19:00,145.34,145.34,145.265,145.29,237200000.0
2009-12-02 19:20:00,145.29,145.315,145.21,145.21,283500000.0
2009-12-02 19:21:00,145.21,145.215,145.16,145.18,343500000.0
2009-12-02 19:22:00,145.185,145.19,145.145,145.17,345000000.0
2009-12-02 19:23:00,145.165,145.18,145.11,145.115,204900000.0
2009-12-02 19:24:00,145.115,145.13,145.1,145.12,193900000.0
2009-12-02 19:25:00,145.125,145.175,145.125,145.165,213200000.0
2009-12-02 19:26:00,145.165,145.245,145.165,145.235,190800000.0
2009-12-02 19:27:00,145.24,145.275,145.235,145.245,75000000.0
2009-12-02 19:28:00,145.245,145.245,145.19,145.195,191300000.0
2009-12-02 19:29:00,145.195,145.2,145.17,145.18,105000000.0
2009-12-02 19:30:00,145.18,145.18,145.1,145.115,261700000.0
2009-12-02 19:31:00,145.115,145.185,145.115,145.185,176400000.0
2009-12-02 19:32:00,145.185,145.19,145.16,145.175,118800000.0
2009-12-02 19:33:00,145.175,145.235,145.175,145.225,183200000.0
2009-12-02 19:34:00,145.225,145.225,145.19,145.19,125400000.0
2009-12-02 19:35:00,145.19,145.195,145.165,145.18,104500000.0
2009-12-02 19:36:00,145.18,145.195,145.165,145.195,131300000.0
2009-12-02 19:37:00,145.195,145.225,145.19,145.195,98600000.0
2009-12-02 19:38:00,145.195,145.195,145.145,145.16,77200000.0
2009-12-02 19:39:00,145.15,145.165,145.13,145.135,113600000.0
2009-12-02 19:40:00,145.135,145.14,145.13,145.135,28300000.0
2009-12-02 19:41:00,145.135,145.145,145.11,145.125,91200000.0
2009-12-02 19:42:00,145.125,145.155,145.125,145.155,91200000.0
2009-12-02 19:43:00,145.155,145.17,145.155,145.165,45700000.0
2009-12-02 19:44:00,145.17,145.175,145.145,145.145,48300000.0
2009-12-02 19:45:00,145.145,145.15,145.135,145.135,86300000.0
2009-12-02 19:46:00,145.135,145.14,145.095,145.1,85200000.0
2009-12-02 19:47:00,145.1,145.1,145.075,145.09,47900000.0
2009-12-02 19:48:00,145.09,145.11,145.075,145.11,104300000.0
2009-12-02 19:49:00,145.11,145.11,145.065,145.095,197700000.0
2009-12-02 19:50:00,145.085,145.095,145.055,145.06,121700000.0
2009-12-02 19:51:00,145.06,145.065,145.035,145.045,86200000.0
2009-12-02 19:52:00,145.045,145.055,145.035,145.05,82200000.0
2009-12-02 19:53:00,145.05,145.065,145.045,145.055,72100000.0
2009-12-02 19:54:00,145.055,145.085,145.05,145.085,69100000.0
2009-12-02 19:55:00,145.09,145.115,145.09,145.1,88500000.0
2009-12-02 19:56:00,145.115,145.16,145.11,145.15,119000000.0
2009-12-02 19:57:00,145.135,145.16,145.135,145.16,53800000.0
2009-12-02 19:58:00,145.16,145.21,145.16,145.21,56800000.0
2009-12-02 19:59:00,145.205,145.23,145.205,145.225,61600000.0
2009-12-02 20:00:00,145.225,145.225,145.195,145.21,131300000.0
2009-12-02 20:01:00,145.21,145.215,145.185,145.195,77700000.0
2009-12-02 20:02:00,145.19,145.2,145.175,145.18,59900000.0
2009-12-02 20:03:00,145.18,145.185,145.155,145.165,86300000.0
2009-12-02 20:04:00,145.165,145.18,145.16,145.17,62300000.0
2009-12-02 20:05:00,145.17,145.185,145.165,145.17,83600000.0
2009-12-02 20:06:00,145.17,145.175,145.15,145.165,55800000.0
2009-12-02 20:07:00,145.16,145.18,145.155,145.175,77900000.0
2009-12-02 20:08:00,145.17,145.18,145.165,145.17,24400000.0
2009-12-02 20:09:00,145.18,145.2,145.165,145.195,47500000.0
2009-12-02 20:10:00,145.19,145.195,145.155,145.195,57300000.0
2009-12-02 20:11:00,145.185,145.185,145.175,145.185,117500000.0
2009-12-02 20:12:00,145.19,145.19,145.165,145.165,46800000.0
2009-12-02 20:13:00,145.17,145.185,145.16,145.185,156000000.0
2009-12-02 20:14:00,145.185,145.19,145.185,145.19,91200000.0
2009-12-02 20:15:00,145.19,145.23,145.19,145.225,73100000.0
2009-12-02 20:16:00,145.225,145.255,145.22,145.255,74400000.0
2009-12-02 20:17:00,145.255,145.275,145.255,145.275,46800000.0
2009-12-02 20:18:00,145.275,145.285,145.235,145.235,85500000.0
2009-12-02 20:19:00,145.23,145.265,145.23,145.255,70000000.0
2009-12-02 20:20:00,145.255,145.275,145.255,145.265,25100000.0
2009-12-02 20:21:00,145.265,145.275,145.265,145.265,40800000.0
2009-12-02 20:22:00,145.27,145.275,145.27,145.27,18200000.0
2009-12-02 20:23:00,145.275,145.28,145.255,145.26,66300000.0
2009-12-02 20:24:00,145.26,145.26,145.245,145.26,103500000.0
2009-12-02 20:25:00,145.26,145.26,145.245,145.255,38900000.0
2009-12-02 20:26:00,145.255,145.26,145.25,145.255,51200000.0
2009-12-02 20:27:00,145.255,145.255,145.25,145.25,12200000.0
2009-12-02 20:28:00,145.25,145.255,145.24,145.24,70900000.0
2009-12-02 20:29:00,145.24,145.245,145.23,145.24,61700000.0
2009-12-02 20:30:00,145.24,145.245,145.23,145.23,76800000.0
2009-12-02 20:31:00,145.235,145.235,145.15,145.175,124800000.0
2009-12-02 20:32:00,145.175,145.18,145.17,145.175,111800000.0
2009-12-02 20:33:00,145.175,145.18,145.165,145.165,28600000.0
2009-12-02 20:34:00,145.17,145.18,145.15,145.16,86700000.0
2009-12-02 20:35:00,145.165,145.195,145.165,145.195,67100000.0
2009-12-02 20:36:00,145.195,145.23,145.19,145.215,111200000.0
2009-12-02 20:37:00,145.22,145.23,145.22,145.225,15000000.0
2009-12-02 20:38:00,145.225,145.235,145.205,145.215,40300000.0
2009-12-02 20:39:00,145.21,145.225,145.2,145.205,53600000.0
2009-12-02 20:40:00,145.205,145.22,145.205,145.215,38800000.0
2009-12-02 20:41:00,145.21,145.23,145.21,145.225,52000000.0
2009-12-02 20:42:00,145.225,145.245,145.215,145.23,93300000.0
2009-12-02 20:43:00,145.23,145.245,145.225,145.225,71000000.0
2009-12-02 20:44:00,145.225,145.225,145.2,145.225,32000000.0
2009-12-02 20:45:00,145.225,145.255,145.22,145.22,98400000.0
2009-12-02 20:46:00,145.225,145.24,145.215,145.225,109800000.0
2009-12-02 20:47:00,145.225,145.235,145.195,145.225,182800000.0
2009-12-02 20:48:00,145.225,145.24,145.225,145.235,26800000.0
2009-12-02 20:49:00,145.23,145.27,145.215,145.26,66000000.0
2009-12-02 20:50:00,145.26,145.28,145.245,145.265,90700000.0
2009-12-02 20:51:00,145.265,145.29,145.265,145.265,85700000.0
2009-12-02 20:52:00,145.265,145.265,145.245,145.255,54200000.0
2009-12-02 20:53:00,145.26,145.28,145.255,145.28,57200000.0
2009-12-02 20:54:00,145.275,145.28,145.25,145.275,61600000.0
2009-12-02 20:55:00,145.28,145.28,145.265,145.28,70900000.0
2009-12-02 20:56:00,145.28,145.28,145.275,145.28,26600000.0
2009-12-02 20:57:00,145.28,145.31,145.28,145.295,26900000.0
2009-12-02 20:58:00,145.295,145.305,145.285,145.29,102600000.0
2009-12-02 20:59:00,145.29,145.295,145.27,145.285,23300000.0
2009-12-02 21:00:00,145.285,145.37,145.285,145.335,135200000.0
2009-12-02 21:01:00,145.33,145.335,145.23,145.23,182500000.0
2009-12-02 21:02:00,145.24,145.24,145.215,145.225,104700000.0
2009-12-02 21:03:00,145.22,145.225,145.16,145.165,175100000.0
2009-12-02 21:04:00,145.165,145.245,145.165,145.245,116700000.0
2009-12-02 21:05:00,145.245,145.295,145.235,145.285,151000000.0
2009-12-02 21:06:00,145.285,145.32,145.28,145.315,110600000.0
2009-12-02 21:07:00,145.32,145.345,145.32,145.345,36000000.0
2009-12-02 21:08:00,145.345,145.38,145.33,145.36,100600000.0
2009-12-02 21:09:00,145.355,145.43,145.355,145.425,126700000.0
2009-12-02 21:10:00,145.42,145.48,145.415,145.435,181900000.0
2009-12-02 21:11:00,145.435,145.45,145.37,145.385,134300000.0
2009-12-02 21:12:00,145.385,145.425,145.375,145.42,76000000.0
2009-12-02 21:13:00,145.42,145.44,145.415,145.43,64200000.0
2009-12-02 21:14:00,145.43,145.455,145.425,145.43,81800000.0
2009-12-02 21:15:00,145.43,145.455,145.425,145.455,188600000.0
2009-12-02 21:16:00,145.455,145.46,145.39,145.4,157200000.0
2009-12-02 21:17:00,145.4,145.405,145.36,145.36,168200000.0
2009-12-02 21:18:00,145.36,145.385,145.32,145.325,206300000.0
2009-12-02 21:19:00,145.325,145.365,145.315,145.355,113800000.0
2009-12-02 21:20:00,145.355,145.385,145.35,145.375,184200000.0
2009-12-02 21:21:00,145.38,145.45,145.38,145.4,156900000.0
2009-12-02 21:22:00,145.395,145.415,145.375,145.4,170500000.0
2009-12-02 21:23:00,145.395,145.4,145.37,145.37,67800000.0
2009-12-02 21:24:00,145.37,145.385,145.365,145.385,70400000.0
2009-12-02 21:25:00,145.4,145.43,145.4,145.42,132400000.0
2009-12-02 21:26:00,145.42,145.46,145.405,145.445,129300000.0
2009-12-02 21:27:00,145.445,145.46,145.44,145.445,179100000.0
2009-12-02 21:28:00,145.445,145.455,145.425,145.44,197600000.0
2009-12-02 21:29:00,145.44,145.45,145.44,145.45,63400000.0
2009-12-02 21:30:00,145.45,145.455,145.445,145.45,175100000.0
2009-12-02 21:31:00,145.45,145.455,145.44,145.455,165900000.0
2009-12-02 21:32:00,145.455,145.46,145.425,145.425,111300000.0
2009-12-02 21:33:00,145.425,145.43,145.41,145.41,117900000.0
2009-12-02 21:34:00,145.41,145.415,145.405,145.415,36300000.0
2009-12-02 21:35:00,145.425,145.45,145.415,145.445,48100000.0
2009-12-02 21:36:00,145.435,145.46,145.425,145.46,83800000.0
2009-12-02 21:37:00,145.46,145.5,145.45,145.5,211100000.0
2009-12-02 21:38:00,145.505,145.565,145.49,145.505,156400000.0
2009-12-02 21:39:00,145.505,145.62,145.5,145.595,247700000.0
2009-12-02 21:40:00,145.59,145.645,145.545,145.55,192300000.0
2009-12-02 21:41:00,145.57,145.585,145.55,145.575,150800000.0
2009-12-02 21:42:00,145.575,145.655,145.575,145.65,164100000.0
2009-12-02 21:43:00,145.64,145.64,145.595,145.595,189600000.0
2009-12-02 21:44:00,145.6,145.615,145.595,145.615,140600000.0
2009-12-02 21:45:00,145.615,145.62,145.59,145.595,145100000.0
2009-12-02 21:46:00,145.595,145.61,145.57,145.57,119400000.0
2009-12-02 21:47:00,145.57,145.585,145.555,145.565,89600000.0
2009-12-02 21:48:00,145.57,145.57,145.54,145.555,92800000.0
2009-12-02 21:49:00,145.56,145.585,145.485,145.505,102000000.0
2009-12-02 21:50:00,145.505,145.525,145.495,145.495,150000000.0
2009-12-02 21:51:00,145.49,145.51,145.49,145.505,39900000.0
2009-12-02 21:52:00,145.505,145.505,145.47,145.47,117000000.0
2009-12-02 21:53:00,145.475,145.49,145.47,145.48,49200000.0
2009-12-02 21:54:00,145.48,145.5,145.48,145.49,39000000.0
2009-12-02 21:55:00,145.49,145.5,145.49,145.495,76200000.0
2009-12-02 21:56:00,145.495,145.495,145.445,145.475,78800000.0
2009-12-02 21:57:00,145.47,145.495,145.455,145.455,152400000.0
2009-12-02 21:58:00,145.455,145.515,145.455,145.5,83700000.0
2009-12-02 21:59:00,145.495,145.505,145.485,145.5,124200000.0
2009-12-02 22:00:00,145.5,145.515,145.49,145.505,66600000.0
2009-12-02 22:01:00,145.505,145.525,145.485,145.485,97300000.0
2009-12-02 22:02:00,145.485,145.49,145.475,145.485,56500000.0
2009-12-02 22:03:00,145.485,145.485,145.475,145.475,51400000.0
2009-12-02 22:04:00,145.485,145.515,145.465,145.505,116800000.0
2009-12-02 22:05:00,145.5,145.515,145.5,145.515,47000000.0
2009-12-02 22:06:00,145.505,145.535,145.5,145.52,70100000.0
2009-12-02 22:07:00,145.515,145.535,145.515,145.525,74000000.0
2009-12-02 22:08:00,145.525,145.545,145.52,145.525,35400000.0
2009-12-02 22:09:00,145.52,145.55,145.515,145.545,53800000.0
2009-12-02 22:10:00,145.535,145.56,145.53,145.535,42100000.0
2009-12-02 22:11:00,145.535,145.55,145.525,145.535,138700000.0
2009-12-02 22:12:00,145.53,145.535,145.505,145.53,77700000.0
2009-12-02 22:13:00,145.53,145.535,145.46,145.46,118100000.0
2009-12-02 22:14:00,145.455,145.46,145.415,145.435,70200000.0
2009-12-02 22:15:00,145.43,145.43,145.395,145.41,72200000.0
2009-12-02 22:16:00,145.415,145.43,145.41,145.42,68900000.0
2009-12-02 22:17:00,145.42,145.45,145.42,145.45,47300000.0
2009-12-02 22:18:00,145.445,145.45,145.44,145.44,25000000.0
2009-12-02 22:19:00,145.44,145.445,145.435,145.44,19000000.0
2009-12-02 22:20:00,145.44,145.445,145.435,145.445,23000000.0
2009-12-02 22:21:00,145.44,145.46,145.435,145.45,78200000.0
2009-12-02 22:22:00,145.45,145.48,145.435,145.435,73600000.0
2009-12-02 22:23:00,145.435,145.445,145.425,145.44,70400000.0
2009-12-02 22:24:00,145.44,145.46,145.43,145.44,49700000.0
2009-12-02 22:25:00,145.435,145.45,145.415,145.425,82200000.0
2009-12-02 22:26:00,145.425,145.445,145.425,145.435,64100000.0
2009-12-02 22:27:00,145.435,145.44,145.42,145.435,55200000.0
2009-12-02 22:28:00,145.44,145.445,145.425,145.425,37500000.0
2009-12-02 22:29:00,145.42,145.425,145.41,145.41,32700000.0
2009-12-02 22:30:00,145.4,145.405,145.4,145.405,6800000.0
2009-12-02 22:31:00,145.405,145.44,145.405,145.415,80200000.0
2009-12-02 22:32:00,145.42,145.44,145.41,145.41,116700000.0
2009-12-02 22:33:00,145.4,145.4,145.355,145.355,164800000.0
2009-12-02 22:34:00,145.355,145.355,145.3,145.31,98700000.0
2009-12-02 22:35:00,145.285,145.335,145.285,145.335,136900000.0
2009-12-02 22:36:00,145.335,145.36,145.325,145.335,116800000.0
2009-12-02 22:37:00,145.335,145.385,145.335,145.365,57600000.0
2009-12-02 22:38:00,145.365,145.37,145.35,145.37,25200000.0
2009-12-02 22:39:00,145.37,145.385,145.345,145.35,146500000.0
2009-12-02 22:40:00,145.345,145.37,145.335,145.37,117400000.0
2009-12-02 22:41:00,145.36,145.385,145.36,145.38,50400000.0
2009-12-02 22:42:00,145.38,145.385,145.345,145.35,134100000.0
2009-12-02 22:43:00,145.35,145.38,145.35,145.365,270700000.0
2009-12-02 22:44:00,145.37,145.385,145.365,145.375,108600000.0
2009-12-02 22:45:00,145.37,145.375,145.335,145.35,191100000.0
2009-12-02 22:46:00,145.35,145.365,145.34,145.345,107100000.0
2009-12-02 22:47:00,145.35,145.385,145.345,145.355,63900000.0
2009-12-02 22:48:00,145.355,145.385,145.35,145.355,80600000.0
2009-12-02 22:49:00,145.36,145.38,145.345,145.355,34000000.0
2009-12-02 22:50:00,145.355,145.38,145.345,145.37,97000000.0
2009-12-02 22:51:00,145.37,145.38,145.37,145.375,26300000.0
2009-12-02 22:52:00,145.375,145.375,145.37,145.37,29300000.0
2009-12-02 22:53:00,145.37,145.38,145.36,145.36,65500000.0
2009-12-02 22:54:00,145.36,145.375,145.355,145.37,29000000.0
2009-12-02 22:55:00,145.375,145.405,145.375,145.39,54300000.0
2009-12-02 22:56:00,145.385,145.395,145.38,145.385,36200000.0
2009-12-02 22:57:00,145.38,145.41,145.375,145.39,72000000.0
2009-12-02 22:58:00,145.385,145.395,145.36,145.365,108000000.0
2009-12-02 22:59:00,145.365,145.365,145.355,145.365,65700000.0
2009-12-02 23:00:00,145.39,145.39,145.355,145.365,57800000.0
2009-12-02 23:01:00,145.365,145.395,145.365,145.39,38000000.0
2009-12-02 23:02:00,145.39,145.41,145.37,145.375,61200000.0
2009-12-02 23:03:00,145.375,145.415,145.37,145.405,40000000.0
2009-12-02 23:04:00,145.4,145.44,145.395,145.425,83200000.0
2009-12-02 23:05:00,145.425,145.43,145.41,145.425,19400000.0
2009-12-02 23:06:00,145.425,145.43,145.42,145.425,14000000.0
2009-12-02 23:07:00,145.42,145.43,145.42,145.43,17000000.0
2009-12-02 23:08:00,145.435,145.44,145.435,145.44,10000000.0
2009-12-02 23:09:00,145.435,145.445,145.435,145.445,17000000.0
2009-12-02 23:10:00,145.445,145.48,145.445,145.47,29000000.0
2009-12-02 23:11:00,145.47,145.5,145.47,145.485,61400000.0
2009-12-02 23:12:00,145.485,145.495,145.47,145.475,54600000.0
2009-12-02 23:13:00,145.475,145.49,145.455,145.485,29000000.0
2009-12-02 23:14:00,145.485,145.485,145.46,145.46,11000000.0
2009-12-02 23:15:00,145.465,145.475,145.46,145.465,14200000.0
2009-12-02 23:16:00,145.465,145.495,145.465,145.475,45000000.0
2009-12-02 23:17:00,145.47,145.485,145.47,145.48,31000000.0
2009-12-02 23:18:00,145.485,145.51,145.485,145.51,27600000.0
2009-12-02 23:19:00,145.51,145.51,145.485,145.49,17300000.0
2009-12-02 23:20:00,145.49,145.49,145.49,145.49,20000000.0
2009-12-02 23:21:00,145.49,145.51,145.46,145.47,64900000.0
2009-12-02 23:22:00,145.465,145.47,145.465,145.47,15500000.0
2009-12-02 23:23:00,145.48,145.49,145.43,145.43,71900000.0
2009-12-02 23:24:00,145.43,145.44,145.42,145.425,41300000.0
2009-12-02 23:25:00,145.425,145.435,145.42,145.435,23000000.0
2009-12-02 23:26:00,145.44,145.47,145.435,145.47,18000000.0
2009-12-02 23:27:00,145.47,145.48,145.47,145.47,5000000.0
2009-12-02 23:28:00,145.47,145.485,145.465,145.48,28600000.0
2009-12-02 23:29:00,145.485,145.495,145.47,145.47,27000000.0
2009-12-02 23:30:00,145.47,145.475,145.455,145.465,35500000.0
2009-12-02 23:31:00,145.46,145.465,145.45,145.465,15000000.0
2009-12-02 23:32:00,145.465,145.465,145.45,145.45,4000000.0
2009-12-02 23:33:00,145.45,145.45,145.445,145.445,4000000.0
2009-12-02 23:34:00,145.44,145.455,145.44,145.455,6000000.0
2009-12-02 23:35:00,145.45,145.455,145.44,145.445,20000000.0
2009-12-02 23:36:00,145.45,145.46,145.44,145.44,15000000.0
2009-12-02 23:37:00,145.45,145.46,145.425,145.425,20600000.0
2009-12-02 23:38:00,145.43,145.445,145.43,145.435,19000000.0
2009-12-02 23:39:00,145.44,145.465,145.43,145.44,40600000.0
2009-12-02 23:40:00,145.44,145.445,145.425,145.44,50000000.0
2009-12-02 23:41:00,145.445,145.46,145.445,145.46,9200000.0
2009-12-02 23:42:00,145.46,145.46,145.42,145.42,36800000.0
2009-12-02 23:43:00,145.42,145.445,145.415,145.425,30000000.0
2009-12-02 23:44:00,145.425,145.43,145.415,145.415,28000000.0
2009-12-02 23:45:00,145.41,145.42,145.38,145.395,72700000.0
2009-12-02 23:46:00,145.395,145.4,145.39,145.4,26000000.0
2009-12-02 23:47:00,145.395,145.405,145.38,145.395,39400000.0
2009-12-02 23:48:00,145.4,145.405,145.37,145.39,75900000.0
2009-12-02 23:49:00,145.39,145.395,145.365,145.365,98700000.0
2009-12-02 23:50:00,145.365,145.38,145.33,145.38,72900000.0
2009-12-02 23:51:00,145.38,145.38,145.355,145.36,43600000.0
2009-12-02 23:52:00,145.36,145.385,145.36,145.375,123300000.0
2009-12-02 23:53:00,145.38,145.38,145.35,145.36,27400000.0
2009-12-02 23:54:00,145.355,145.355,145.315,145.33,98000000.0
2009-12-02 23:55:00,145.325,145.335,145.305,145.305,84300000.0
2009-12-02 23:56:00,145.315,145.33,145.305,145.325,65400000.0
2009-12-02 23:57:00,145.33,145.33,145.26,145.26,80400000.0
2009-12-02 23:58:00,145.26,145.275,145.225,145.265,119600000.0
2009-12-02 23:59:00,145.265,145.28,145.25,145.28,109300000.0
2009-12-03 00:00:00,145.28,145.29,145.27,145.27,21000000.0
2009-12-03 00:01:00,145.265,145.285,145.26,145.275,18000000.0
2009-12-03 00:02:00,145.285,145.34,145.27,145.325,30200000.0
2009-12-03 00:03:00,145.325,145.35,145.3,145.32,25500000.0
2009-12-03 00:04:00,145.315,145.315,145.305,145.305,13000000.0
2009-12-03 00:05:00,145.305,145.325,145.305,145.325,41400000.0
2009-12-03 00:06:00,145.33,145.38,145.325,145.38,36000000.0
2009-12-03 00:07:00,145.395,145.405,145.315,145.355,22200000.0
2009-12-03 00:08:00,145.36,145.37,145.315,145.35,19400000.0
2009-12-03 00:09:00,145.34,145.36,145.225,145.225,20400000.0
2009-12-03 00:10:00,145.25,145.335,145.25,145.335,23500000.0
2009-12-03 00:11:00,145.335,145.405,145.33,145.38,30000000.0
2009-12-03 00:12:00,145.37,145.415,145.35,145.405,19000000.0
2009-12-03 00:13:00,145.395,145.42,145.395,145.41,6000000.0
2009-12-03 00:14:00,145.405,145.43,145.34,145.39,48400000.0
2009-12-03 00:15:00,145.39,145.415,145.385,145.415,13000000.0
2009-12-03 00:16:00,145.41,145.44,145.405,145.41,17200000.0
2009-12-03 00:17:00,145.43,145.475,145.43,145.45,18600000.0
2009-12-03 00:18:00,145.445,145.445,145.415,145.415,17300000.0
2009-12-03 00:19:00,145.41,145.41,145.405,145.41,4000000.0
2009-12-03 00:20:00,145.405,145.43,145.405,145.43,11000000.0
2009-12-03 00:21:00,145.425,145.43,145.42,145.43,9000000.0
2009-12-03 00:22:00,145.43,145.435,145.42,145.42,14000000.0
2009-12-03 00:23:00,145.42,145.435,145.42,145.43,5000000.0
2009-12-03 00:24:00,145.43,145.44,145.43,145.43,5000000.0
2009-12-03 00:25:00,145.44,145.44,145.44,145.44,1000000.0
2009-12-03 00:26:00,145.44,145.46,145.44,145.44,5000000.0
2009-12-03 00:27:00,145.46,145.46,145.43,145.435,10800000.0
2009-12-03 00:28:00,145.44,145.44,145.44,145.44,1000000.0
2009-12-03 00:29:00,145.44,145.46,145.435,145.435,5600000.0
2009-12-03 00:30:00,145.43,145.435,145.425,145.435,18800000.0
2009-12-03 00:31:00,145.435,145.435,145.435,145.435,11000000.0
2009-12-03 00:32:00,145.435,145.435,145.43,145.435,6700000.0
2009-12-03 00:33:00,145.43,145.435,145.43,145.43,17200000.0
2009-12-03 00:34:00,145.43,145.44,145.41,145.42,44000000.0
2009-12-03 00:35:00,145.42,145.435,145.415,145.415,89200000.0
2009-12-03 00:36:00,145.41,145.41,145.41,145.41,1000000.0
2009-12-03 00:37:00,145.435,145.465,145.43,145.465,12000000.0
2009-12-03 00:38:00,145.465,145.465,145.465,145.465,3000000.0
2009-12-03 00:39:00,145.47,145.475,145.465,145.475,5000000.0
2009-12-03 00:40:00,145.475,145.475,145.465,145.47,7000000.0
2009-12-03 00:41:00,145.485,145.495,145.475,145.49,7000000.0
2009-12-03 00:42:00,145.49,145.5,145.49,145.495,8000000.0
2009-12-03 00:43:00,145.5,145.5,145.5,145.5,1000000.0
2009-12-03 00:44:00,145.505,145.505,145.495,145.495,5000000.0
2009-12-03 00:45:00,145.495,145.5,145.495,145.5,6000000.0
2009-12-03 00:46:00,145.5,145.5,145.475,145.475,6600000.0
2009-12-03 00:47:00,145.485,145.51,145.485,145.5,24500000.0
2009-12-03 00:48:00,145.49,145.5,145.49,145.495,9600000.0
2009-12-03 00:49:00,145.5,145.56,145.495,145.56,26800000.0
2009-12-03 00:50:00,145.56,145.56,145.51,145.545,67300000.0
2009-12-03 00:51:00,145.545,145.56,145.53,145.545,45100000.0
2009-12-03 00:52:00,145.545,145.57,145.54,145.57,74700000.0
2009-12-03 00:53:00,145.575,145.865,145.575,145.825,206800000.0
2009-12-03 00:54:00,145.82,145.835,145.735,145.835,116300000.0
2009-12-03 00:55:00,145.84,145.855,145.71,145.725,66400000.0
2009-12-03 00:56:00,145.72,145.755,145.685,145.7,50100000.0
2009-12-03 00:57:00,145.7,145.705,145.635,145.7,58200000.0
2009-12-03 00:58:00,145.71,145.765,145.71,145.765,29000000.0
2009-12-03 00:59:00,145.76,145.78,145.74,145.755,73100000.0
2009-12-03 01:00:00,145.77,145.81,145.755,145.79,43300000.0
2009-12-03 01:01:00,145.79,145.82,145.78,145.815,72800000.0
2009-12-03 01:02:00,145.81,145.86,145.805,145.85,60600000.0
2009-12-03 01:03:00,145.85,145.865,145.835,145.855,22600000.0
2009-12-03 01:04:00,145.85,145.85,145.83,145.83,19900000.0
2009-12-03 01:05:00,145.835,145.845,145.79,145.805,40800000.0
2009-12-03 01:06:00,145.805,145.805,145.78,145.795,53100000.0
2009-12-03 01:07:00,145.795,145.795,145.795,145.795,3000000.0
2009-12-03 01:08:00,145.795,145.83,145.795,145.81,49000000.0
2009-12-03 01:09:00,145.805,145.815,145.8,145.8,43000000.0
2009-12-03 01:10:00,145.8,145.835,145.775,145.81,61700000.0
2009-12-03 01:11:00,145.81,145.82,145.78,145.785,29600000.0
2009-12-03 01:12:00,145.78,145.83,145.78,145.8,74200000.0
2009-12-03 01:13:00,145.8,145.815,145.795,145.81,70900000.0
2009-12-03 01:14:00,145.81,145.85,145.81,145.85,68200000.0
2009-12-03 01:15:00,145.85,145.92,145.85,145.915,51400000.0
2009-12-03 01:16:00,145.91,145.915,145.85,145.85,60700000.0
2009-12-03 01:17:00,145.86,145.88,145.82,145.84,70800000.0
2009-12-03 01:18:00,145.84,145.88,145.84,145.855,55300000.0
2009-12-03 01:19:00,145.85,145.865,145.83,145.83,19000000.0
2009-12-03 01:20:00,145.82,145.83,145.805,145.805,13000000.0
2009-12-03 01:21:00,145.8,145.8,145.75,145.755,21600000.0
2009-12-03 01:22:00,145.755,145.765,145.735,145.74,20300000.0
2009-12-03 01:23:00,145.745,145.75,145.735,145.735,9000000.0
2009-12-03 01:24:00,145.735,145.745,145.73,145.735,18000000.0
2009-12-03 01:25:00,145.75,145.75,145.74,145.75,14000000.0
2009-12-03 01:26:00,145.75,145.765,145.725,145.75,18100000.0
2009-12-03 01:27:00,145.75,145.75,145.73,145.735,16000000.0
2009-12-03 01:28:00,145.74,145.75,145.74,145.75,16000000.0
2009-12-03 01:29:00,145.745,145.78,145.745,145.78,36400000.0
2009-12-03 01:30:00,145.78,145.845,145.78,145.84,69400000.0
2009-12-03 01:31:00,145.835,145.835,145.785,145.8,46700000.0
2009-12-03 01:32:00,145.8,145.81,145.745,145.745,154600000.0
2009-12-03 01:33:00,145.745,145.745,145.745,145.745,56100000.0
2009-12-03 01:34:00,145.745,145.745,145.7,145.705,49500000.0
2009-12-03 01:35:00,145.705,145.785,145.705,145.775,58500000.0
2009-12-03 01:36:00,145.77,145.77,145.745,145.75,84000000.0
2009-12-03 01:37:00,145.75,145.76,145.725,145.725,64900000.0
2009-12-03 01:38:00,145.725,145.725,145.71,145.71,26200000.0
2009-12-03 01:39:00,145.71,145.72,145.7,145.705,25500000.0
2009-12-03 01:40:00,145.705,145.705,145.665,145.695,66100000.0
2009-12-03 01:41:00,145.695,145.71,145.675,145.675,50500000.0
2009-12-03 01:42:00,145.675,145.68,145.65,145.655,44100000.0
2009-12-03 01:43:00,145.655,145.68,145.655,145.68,12000000.0
2009-12-03 01:44:00,145.69,145.74,145.69,145.74,25500000.0
2009-12-03 01:45:00,145.74,145.8,145.74,145.77,60500000.0
2009-12-03 01:46:00,145.765,145.8,145.755,145.8,54900000.0
2009-12-03 01:47:00,145.795,145.865,145.795,145.86,42000000.0
2009-12-03 01:48:00,145.855,145.975,145.855,145.93,98100000.0
2009-12-03 01:49:00,145.93,145.95,145.87,145.885,90200000.0
2009-12-03 01:50:00,145.885,145.905,145.855,145.86,107000000.0
2009-12-03 01:51:00,145.86,145.86,145.795,145.835,67000000.0
2009-12-03 01:52:00,145.83,145.84,145.82,145.84,27500000.0
2009-12-03 01:53:00,145.84,145.87,145.84,145.85,87300000.0
2009-12-03 01:54:00,145.855,145.87,145.85,145.85,129200000.0
2009-12-03 01:55:00,145.85,145.86,145.845,145.85,26000000.0
2009-12-03 01:56:00,145.85,145.885,145.85,145.885,32300000.0
2009-12-03 01:57:00,145.885,145.89,145.88,145.88,30000000.0
2009-12-03 01:58:00,145.88,145.885,145.835,145.885,96000000.0
2009-12-03 01:59:00,145.88,146.01,145.88,146.01,131500000.0
2009-12-03 02:00:00,146.01,146.03,145.985,146.005,94800000.0
2009-12-03 02:01:00,146.0,146.04,145.985,146.035,145300000.0
2009-12-03 02:02:00,146.05,146.05,146.02,146.035,169000000.0
2009-12-03 02:03:00,146.035,146.135,146.035,146.135,147400000.0
2009-12-03 02:04:00,146.14,146.15,146.115,146.14,216100000.0
2009-12-03 02:05:00,146.14,146.14,146.105,146.125,183800000.0
2009-12-03 02:06:00,146.125,146.125,146.085,146.095,141800000.0
2009-12-03 02:07:00,146.095,146.125,146.07,146.07,101600000.0
2009-12-03 02:08:00,146.065,146.18,146.065,146.165,226400000.0
2009-12-03 02:09:00,146.165,146.17,146.125,146.15,148100000.0
2009-12-03 02:10:00,146.15,146.15,146.105,146.115,114400000.0
2009-12-03 02:11:00,146.12,146.13,146.105,146.11,86300000.0
2009-12-03 02:12:00,146.105,146.2,146.105,146.18,165700000.0
2009-12-03 02:13:00,146.185,146.205,146.16,146.175,117400000.0
2009-12-03 02:14:00,146.185,146.185,146.115,146.13,100600000.0
2009-12-03 02:15:00,146.14,146.155,146.135,146.145,102100000.0
2009-12-03 02:16:00,146.145,146.155,146.135,146.135,50600000.0
2009-12-03 02:17:00,146.135,146.165,146.075,146.12,110600000.0
2009-12-03 02:18:00,146.11,146.11,146.015,146.025,176100000.0
2009-12-03 02:19:00,146.035,146.065,146.005,146.025,172900000.0
2009-12-03 02:20:00,146.025,146.03,145.96,145.98,122600000.0
2009-12-03 02:21:00,145.985,146.0,145.975,145.985,93800000.0
2009-12-03 02:22:00,146.0,146.04,145.995,146.04,66000000.0
2009-12-03 02:23:00,146.035,146.05,146.03,146.045,63200000.0
2009-12-03 02:24:00,146.045,146.075,146.045,146.06,202800000.0
2009-12-03 02:25:00,146.06,146.095,146.06,146.09,63400000.0
2009-12-03 02:26:00,146.09,146.09,146.025,146.025,84000000.0
2009-12-03 02:27:00,146.025,146.025,145.955,145.965,62200000.0
2009-12-03 02:28:00,145.975,145.995,145.935,145.94,77800000.0
2009-12-03 02:29:00,145.935,145.95,145.915,145.93,117700000.0
2009-12-03 02:30:00,145.93,146.015,145.91,146.015,123400000.0
2009-12-03 02:31:00,146.015,146.02,145.9,145.91,143500000.0
2009-12-03 02:32:00,145.91,145.92,145.88,145.895,67800000.0
2009-12-03 02:33:00,145.885,145.905,145.885,145.905,39300000.0
2009-12-03 02:34:00,145.905,145.955,145.905,145.95,92300000.0
2009-12-03 02:35:00,145.965,145.995,145.95,145.965,122300000.0
2009-12-03 02:36:00,145.965,145.985,145.95,145.95,54800000.0
2009-12-03 02:37:00,145.95,145.955,145.905,145.93,101600000.0
2009-12-03 02:38:00,145.925,145.995,145.92,145.98,42300000.0
2009-12-03 02:39:00,145.985,145.985,145.97,145.97,51300000.0
2009-12-03 02:40:00,145.97,145.99,145.955,145.99,67300000.0
2009-12-03 02:41:00,146.0,146.04,145.995,146.035,98300000.0
2009-12-03 02:42:00,146.035,146.035,146.02,146.02,27700000.0
2009-12-03 02:43:00,146.02,146.02,145.965,145.965,69700000.0
2009-12-03 02:44:00,145.965,146.04,145.965,146.035,136700000.0
2009-12-03 02:45:00,146.03,146.055,146.03,146.045,89100000.0
2009-12-03 02:46:00,146.06,146.075,146.05,146.075,98100000.0
2009-12-03 02:47:00,146.065,146.1,146.055,146.055,90700000.0
2009-12-03 02:48:00,146.055,146.125,146.05,146.11,61700000.0
2009-12-03 02:49:00,146.11,146.135,146.11,146.115,163200000.0
2009-12-03 02:50:00,146.115,146.15,146.105,146.11,209700000.0
2009-12-03 02:51:00,146.115,146.12,146.095,146.11,116100000.0
2009-12-03 02:52:00,146.11,146.13,146.085,146.13,133300000.0
2009-12-03 02:53:00,146.145,146.145,146.105,146.115,243800000.0
2009-12-03 02:54:00,146.115,146.165,146.115,146.155,171500000.0
2009-12-03 02:55:00,146.175,146.195,146.14,146.19,149600000.0
2009-12-03 02:56:00,146.19,146.22,146.16,146.165,217700000.0
2009-12-03 02:57:00,146.165,146.185,146.155,146.175,164000000.0
2009-12-03 02:58:00,146.16,146.17,146.12,146.13,205200000.0
2009-12-03 02:59:00,146.13,146.13,146.085,146.085,124600000.0
2009-12-03 03:00:00,146.085,146.1,146.075,146.1,144100000.0
2009-12-03 03:01:00,146.1,146.105,146.085,146.095,102400000.0
2009-12-03 03:02:00,146.095,146.105,146.085,146.085,105300000.0
2009-12-03 03:03:00,146.085,146.085,146.045,146.085,91800000.0
2009-12-03 03:04:00,146.085,146.11,146.07,146.07,108100000.0
2009-12-03 03:05:00,146.075,146.12,146.075,146.1,114900000.0
2009-12-03 03:06:00,146.1,146.11,146.07,146.085,223700000.0
2009-12-03 03:07:00,146.085,146.1,146.06,146.06,156400000.0
2009-12-03 03:08:00,146.06,146.075,146.025,146.025,207900000.0
2009-12-03 03:09:00,146.025,146.055,146.025,146.045,223700000.0
2009-12-03 03:10:00,146.045,146.065,146.035,146.06,138100000.0
2009-12-03 03:11:00,146.055,146.06,146.035,146.055,61900000.0
2009-12-03 03:12:00,146.06,146.06,146.04,146.05,67000000.0
2009-12-03 03:13:00,146.05,146.05,146.035,146.045,168600000.0
2009-12-03 03:14:00,146.045,146.06,146.035,146.05,45000000.0
2009-12-03 03:15:00,146.05,146.05,146.01,146.03,140000000.0
2009-12-03 03:16:00,146.03,146.065,146.02,146.02,145700000.0
2009-12-03 03:17:00,146.03,146.08,146.025,146.075,115300000.0
2009-12-03 03:18:00,146.07,146.105,146.06,146.08,139800000.0
2009-12-03 03:19:00,146.075,146.095,146.075,146.09,51700000.0
2009-12-03 03:20:00,146.09,146.125,146.09,146.09,72700000.0
2009-12-03 03:21:00,146.09,146.09,146.045,146.045,85500000.0
2009-12-03 03:22:00,146.045,146.055,146.04,146.055,75700000.0
2009-12-03 03:23:00,146.055,146.08,146.055,146.065,92600000.0
2009-12-03 03:24:00,146.065,146.075,146.06,146.07,53700000.0
2009-12-03 03:25:00,146.065,146.09,146.06,146.06,65500000.0
2009-12-03 03:26:00,146.06,146.095,146.055,146.09,78600000.0
2009-12-03 03:27:00,146.1,146.11,146.09,146.1,61700000.0
2009-12-03 03:28:00,146.1,146.1,146.09,146.095,32200000.0
2009-12-03 03:29:00,146.09,146.1,146.09,146.095,61800000.0
2009-12-03 03:30:00,146.095,146.16,146.095,146.16,77500000.0
2009-12-03 03:31:00,146.16,146.22,146.145,146.195,212900000.0
2009-12-03 03:32:00,146.19,146.25,146.19,146.22,137500000.0
2009-12-03 03:33:00,146.225,146.235,146.215,146.215,115200000.0
2009-12-03 03:34:00,146.215,146.235,146.205,146.215,129600000.0
2009-12-03 03:35:00,146.22,146.23,146.215,146.22,24300000.0
2009-12-03 03:36:00,146.215,146.22,146.205,146.215,79700000.0
2009-12-03 03:37:00,146.215,146.23,146.2,146.21,118900000.0
2009-12-03 03:38:00,146.22,146.22,146.16,146.16,119500000.0
2009-12-03 03:39:00,146.165,146.175,146.155,146.155,181300000.0
2009-12-03 03:40:00,146.155,146.175,146.145,146.16,64100000.0
2009-12-03 03:41:00,146.175,146.18,146.16,146.18,87300000.0
2009-12-03 03:42:00,146.19,146.21,146.175,146.175,37900000.0
2009-12-03 03:43:00,146.175,146.175,146.16,146.16,44900000.0
2009-12-03 03:44:00,146.16,146.19,146.155,146.185,123700000.0
2009-12-03 03:45:00,146.185,146.19,146.175,146.175,80700000.0
2009-12-03 03:46:00,146.175,146.19,146.17,146.19,40400000.0
2009-12-03 03:47:00,146.19,146.2,146.175,146.195,55600000.0
2009-12-03 03:48:00,146.2,146.24,146.19,146.22,117200000.0
2009-12-03 03:49:00,146.22,146.27,146.22,146.26,78000000.0
2009-12-03 03:50:00,146.26,146.31,146.255,146.3,159200000.0
2009-12-03 03:51:00,146.305,146.355,146.305,146.325,151100000.0
2009-12-03 03:52:00,146.33,146.38,146.315,146.38,135100000.0
2009-12-03 03:53:00,146.39,146.395,146.325,146.33,193400000.0
2009-12-03 03:54:00,146.335,146.34,146.31,146.32,34200000.0
2009-12-03 03:55:00,146.325,146.51,146.325,146.51,206600000.0
2009-12-03 03:56:00,146.505,146.54,146.48,146.54,187700000.0
2009-12-03 03:57:00,146.54,146.58,146.525,146.575,234800000.0
2009-12-03 03:58:00,146.56,146.565,146.54,146.54,86500000.0
2009-12-03 03:59:00,146.535,146.54,146.515,146.53,167000000.0
2009-12-03 04:00:00,146.535,146.535,146.495,146.505,90200000.0
2009-12-03 04:01:00,146.5,146.5,146.48,146.495,82100000.0
2009-12-03 04:02:00,146.495,146.5,146.445,146.455,136200000.0
2009-12-03 04:03:00,146.455,146.47,146.445,146.47,69900000.0
2009-12-03 04:04:00,146.475,146.475,146.425,146.43,69700000.0
2009-12-03 04:05:00,146.425,146.435,146.415,146.43,53600000.0
2009-12-03 04:06:00,146.43,146.43,146.41,146.41,50300000.0
2009-12-03 04:07:00,146.41,146.425,146.41,146.42,35000000.0
2009-12-03 04:08:00,146.41,146.415,146.355,146.37,118500000.0
2009-12-03 04:09:00,146.37,146.39,146.33,146.335,102900000.0
2009-12-03 04:10:00,146.34,146.36,146.31,146.36,83900000.0
2009-12-03 04:11:00,146.365,146.37,146.35,146.36,83000000.0
2009-12-03 04:12:00,146.375,146.405,146.37,146.39,44600000.0
2009-12-03 04:13:00,146.4,146.4,146.39,146.4,49500000.0
2009-12-03 04:14:00,146.4,146.42,146.395,146.405,138200000.0
2009-12-03 04:15:00,146.4,146.415,146.4,146.405,66900000.0
2009-12-03 04:16:00,146.405,146.42,146.405,146.415,76700000.0
2009-12-03 04:17:00,146.415,146.42,146.405,146.41,34500000.0
2009-12-03 04:18:00,146.415,146.435,146.41,146.425,41900000.0
2009-12-03 04:19:00,146.435,146.435,146.425,146.425,37200000.0
2009-12-03 04:20:00,146.435,146.45,146.42,146.42,143600000.0
2009-12-03 04:21:00,146.43,146.46,146.415,146.415,148300000.0
2009-12-03 04:22:00,146.415,146.415,146.375,146.375,113000000.0
2009-12-03 04:23:00,146.375,146.385,146.355,146.385,36200000.0
2009-12-03 04:24:00,146.385,146.42,146.38,146.4,89300000.0
2009-12-03 04:25:00,146.4,146.415,146.385,146.405,113400000.0
2009-12-03 04:26:00,146.415,146.44,146.415,146.43,118600000.0
2009-12-03 04:27:00,146.44,146.485,146.425,146.48,77100000.0
2009-12-03 04:28:00,146.475,146.48,146.465,146.465,75200000.0
2009-12-03 04:29:00,146.47,146.48,146.465,146.475,23600000.0
2009-12-03 04:30:00,146.475,146.485,146.475,146.485,50900000.0
2009-12-03 04:31:00,146.495,146.5,146.48,146.485,52800000.0
2009-12-03 04:32:00,146.485,146.5,146.48,146.5,89400000.0
2009-12-03 04:33:00,146.495,146.52,146.485,146.49,126900000.0
2009-12-03 04:34:00,146.49,146.5,146.465,146.475,110600000.0
2009-12-03 04:35:00,146.48,146.515,146.475,146.505,162300000.0
2009-12-03 04:36:00,146.51,146.52,146.505,146.52,31800000.0
2009-12-03 04:37:00,146.52,146.55,146.52,146.535,93400000.0
2009-12-03 04:38:00,146.54,146.54,146.535,146.54,43800000.0
2009-12-03 04:39:00,146.535,146.56,146.525,146.54,64700000.0
2009-12-03 04:40:00,146.535,146.535,146.525,146.525,90000000.0
2009-12-03 04:41:00,146.525,146.535,146.525,146.525,49100000.0
2009-12-03 04:42:00,146.53,146.545,146.515,146.525,240000000.0
2009-12-03 04:43:00,146.525,146.54,146.5,146.52,119600000.0
2009-12-03 04:44:00,146.515,146.515,146.495,146.51,70600000.0
2009-12-03 04:45:00,146.51,146.51,146.46,146.46,60700000.0
2009-12-03 04:46:00,146.47,146.51,146.47,146.48,72000000.0
2009-12-03 04:47:00,146.475,146.495,146.465,146.495,64300000.0
2009-12-03 04:48:00,146.495,146.51,146.49,146.505,50200000.0
2009-12-03 04:49:00,146.51,146.53,146.51,146.525,55700000.0
2009-12-03 04:50:00,146.525,146.535,146.52,146.53,58400000.0
2009-12-03 04:51:00,146.525,146.545,146.51,146.54,82200000.0
2009-12-03 04:52:00,146.545,146.55,146.535,146.54,98700000.0
2009-12-03 04:53:00,146.53,146.595,146.53,146.595,99300000.0
2009-12-03 04:54:00,146.595,146.625,146.585,146.595,80000000.0
2009-12-03 04:55:00,146.59,146.595,146.575,146.585,98700000.0
2009-12-03 04:56:00,146.585,146.585,146.56,146.56,43300000.0
2009-12-03 04:57:00,146.555,146.555,146.545,146.545,59600000.0
2009-12-03 04:58:00,146.545,146.555,146.525,146.54,112800000.0
2009-12-03 04:59:00,146.54,146.55,146.525,146.54,45800000.0
2009-12-03 05:00:00,146.54,146.59,146.535,146.59,104800000.0
2009-12-03 05:01:00,146.59,146.605,146.59,146.595,96000000.0
2009-12-03 05:02:00,146.6,146.6,146.575,146.59,106000000.0
2009-12-03 05:03:00,146.59,146.65,146.585,146.65,81300000.0
2009-12-03 05:04:00,146.64,146.645,146.62,146.635,99300000.0
2009-12-03 05:05:00,146.635,146.675,146.62,146.655,186000000.0
2009-12-03 05:06:00,146.655,146.665,146.635,146.635,56500000.0
2009-12-03 05:07:00,146.635,146.65,146.625,146.625,76000000.0
2009-12-03 05:08:00,146.625,146.64,146.6,146.605,146300000.0
2009-12-03 05:09:00,146.605,146.615,146.585,146.6,107700000.0
2009-12-03 05:10:00,146.6,146.605,146.59,146.605,91100000.0
2009-12-03 05:11:00,146.605,146.61,146.565,146.58,166500000.0
2009-12-03 05:12:00,146.575,146.61,146.57,146.59,92200000.0
2009-12-03 05:13:00,146.59,146.62,146.59,146.61,86900000.0
2009-12-03 05:14:00,146.605,146.615,146.595,146.615,69700000.0
2009-12-03 05:15:00,146.615,146.66,146.615,146.64,103900000.0
2009-12-03 05:16:00,146.635,146.64,146.62,146.625,68400000.0
2009-12-03 05:17:00,146.625,146.64,146.625,146.63,56100000.0
2009-12-03 05:18:00,146.635,146.64,146.615,146.625,32300000.0
2009-12-03 05:19:00,146.625,146.625,146.62,146.62,4900000.0
2009-12-03 05:20:00,146.62,146.635,146.615,146.615,28600000.0
2009-12-03 05:21:00,146.625,146.635,146.58,146.595,133200000.0
2009-12-03 05:22:00,146.59,146.605,146.58,146.58,67800000.0
2009-12-03 05:23:00,146.58,146.59,146.57,146.585,63100000.0
2009-12-03 05:24:00,146.58,146.605,146.58,146.6,68000000.0
2009-12-03 05:25:00,146.595,146.625,146.585,146.625,88700000.0
2009-12-03 05:26:00,146.625,146.63,146.605,146.625,66100000.0
2009-12-03 05:27:00,146.62,146.64,146.605,146.605,127500000.0
2009-12-03 05:28:00,146.605,146.62,146.595,146.6,77400000.0
2009-12-03 05:29:00,146.595,146.605,146.565,146.595,144600000.0
2009-12-03 05:30:00,146.595,146.61,146.595,146.605,72900000.0
2009-12-03 05:31:00,146.605,146.64,146.605,146.635,142100000.0
2009-12-03 05:32:00,146.65,146.65,146.635,146.64,105500000.0
2009-12-03 05:33:00,146.64,146.645,146.595,146.605,118300000.0
2009-12-03 05:34:00,146.605,146.605,146.595,146.6,17900000.0
2009-12-03 05:35:00,146.605,146.64,146.605,146.625,69600000.0
2009-12-03 05:36:00,146.63,146.635,146.595,146.595,145000000.0
2009-12-03 05:37:00,146.6,146.605,146.545,146.555,119800000.0
2009-12-03 05:38:00,146.565,146.565,146.53,146.53,63100000.0
2009-12-03 05:39:00,146.535,146.545,146.485,146.49,93700000.0
2009-12-03 05:40:00,146.495,146.495,146.455,146.475,134400000.0
2009-12-03 05:41:00,146.475,146.48,146.465,146.465,99200000.0
2009-12-03 05:42:00,146.47,146.475,146.47,146.475,37400000.0
2009-12-03 05:43:00,146.475,146.475,146.465,146.475,34700000.0
2009-12-03 05:44:00,146.475,146.49,146.465,146.485,46600000.0
2009-12-03 05:45:00,146.48,146.485,146.48,146.485,30900000.0
2009-12-03 05:46:00,146.485,146.485,146.465,146.465,51400000.0
2009-12-03 05:47:00,146.46,146.465,146.445,146.455,104200000.0
2009-12-03 05:48:00,146.455,146.465,146.455,146.455,36900000.0
2009-12-03 05:49:00,146.46,146.475,146.46,146.465,47300000.0
2009-12-03 05:50:00,146.46,146.49,146.46,146.47,72300000.0
2009-12-03 05:51:00,146.47,146.49,146.455,146.49,62900000.0
2009-12-03 05:52:00,146.5,146.515,146.485,146.515,71400000.0
2009-12-03 05:53:00,146.515,146.53,146.5,146.5,52500000.0
2009-12-03 05:54:00,146.5,146.5,146.5,146.5,13400000.0
2009-12-03 05:55:00,146.495,146.505,146.48,146.505,35900000.0
2009-12-03 05:56:00,146.51,146.545,146.505,146.535,40300000.0
2009-12-03 05:57:00,146.535,146.535,146.53,146.53,5600000.0
2009-12-03 05:58:00,146.535,146.535,146.535,146.535,3400000.0
2009-12-03 05:59:00,146.535,146.555,146.535,146.555,114000000.0
2009-12-03 06:00:00,146.55,146.57,146.52,146.52,124100000.0
2009-12-03 06:01:00,146.53,146.54,146.515,146.54,58400000.0
2009-12-03 06:02:00,146.535,146.535,146.525,146.525,27100000.0
2009-12-03 06:03:00,146.525,146.525,146.515,146.515,33800000.0
2009-12-03 06:04:00,146.515,146.515,146.485,146.49,89500000.0
2009-12-03 06:05:00,146.49,146.49,146.49,146.49,13500000.0
2009-12-03 06:06:00,146.49,146.49,146.47,146.475,82900000.0
2009-12-03 06:07:00,146.475,146.475,146.425,146.425,148100000.0
2009-12-03 06:08:00,146.425,146.425,146.385,146.395,148300000.0
2009-12-03 06:09:00,146.395,146.41,146.395,146.4,86100000.0
2009-12-03 06:10:00,146.4,146.41,146.385,146.395,133400000.0
2009-12-03 06:11:00,146.395,146.425,146.385,146.41,113800000.0
2009-12-03 06:12:00,146.415,146.415,146.41,146.41,17900000.0
2009-12-03 06:13:00,146.41,146.41,146.355,146.355,104200000.0
2009-12-03 06:14:00,146.355,146.355,146.29,146.29,163400000.0
2009-12-03 06:15:00,146.3,146.31,146.28,146.305,121500000.0
2009-12-03 06:16:00,146.305,146.365,146.305,146.345,108700000.0
2009-12-03 06:17:00,146.34,146.34,146.295,146.3,124000000.0
2009-12-03 06:18:00,146.295,146.32,146.285,146.295,122700000.0
2009-12-03 06:19:00,146.29,146.3,146.27,146.28,90700000.0
2009-12-03 06:20:00,146.275,146.275,146.26,146.265,175900000.0
2009-12-03 06:21:00,146.275,146.335,146.275,146.33,95200000.0
2009-12-03 06:22:00,146.32,146.32,146.31,146.315,38200000.0
2009-12-03 06:23:00,146.315,146.32,146.315,146.32,28400000.0
2009-12-03 06:24:00,146.315,146.34,146.31,146.34,20100000.0
2009-12-03 06:25:00,146.36,146.365,146.325,146.33,79600000.0
2009-12-03 06:26:00,146.33,146.35,146.33,146.34,41100000.0
2009-12-03 06:27:00,146.34,146.34,146.325,146.33,52500000.0
2009-12-03 06:28:00,146.33,146.33,146.305,146.305,39900000.0
2009-12-03 06:29:00,146.305,146.305,146.29,146.3,77800000.0
2009-12-03 06:30:00,146.295,146.33,146.295,146.32,74600000.0
2009-12-03 06:31:00,146.325,146.345,146.32,146.32,56500000.0
2009-12-03 06:32:00,146.32,146.34,146.32,146.33,54200000.0
2009-12-03 06:33:00,146.33,146.38,146.33,146.375,73400000.0
2009-12-03 06:34:00,146.375,146.375,146.355,146.36,84800000.0
2009-12-03 06:35:00,146.36,146.385,146.35,146.37,124100000.0
2009-12-03 06:36:00,146.37,146.385,146.37,146.375,46300000.0
2009-12-03 06:37:00,146.375,146.38,146.37,146.375,65200000.0
2009-12-03 06:38:00,146.38,146.425,146.38,146.395,132300000.0
2009-12-03 06:39:00,146.395,146.395,146.375,146.385,44800000.0
2009-12-03 06:40:00,146.385,146.385,146.38,146.38,13600000.0
2009-12-03 06:41:00,146.38,146.38,146.35,146.355,36000000.0
2009-12-03 06:42:00,146.355,146.395,146.355,146.39,46200000.0
2009-12-03 06:43:00,146.385,146.4,146.37,146.375,86100000.0
2009-12-03 06:44:00,146.375,146.375,146.365,146.375,29400000.0
2009-12-03 06:45:00,146.365,146.375,146.315,146.315,63600000.0
2009-12-03 06:46:00,146.315,146.345,146.31,146.345,44100000.0
2009-12-03 06:47:00,146.35,146.35,146.33,146.335,48700000.0
2009-12-03 06:48:00,146.345,146.345,146.285,146.3,169300000.0
2009-12-03 06:49:00,146.315,146.345,146.295,146.345,81200000.0
2009-12-03 06:50:00,146.345,146.345,146.315,146.315,27900000.0
2009-12-03 06:51:00,146.315,146.355,146.315,146.355,102000000.0
2009-12-03 06:52:00,146.36,146.37,146.345,146.365,48100000.0
2009-12-03 06:53:00,146.365,146.38,146.345,146.355,78100000.0
2009-12-03 06:54:00,146.355,146.36,146.335,146.335,74600000.0
2009-12-03 06:55:00,146.335,146.355,146.335,146.355,101300000.0
2009-12-03 06:56:00,146.36,146.36,146.335,146.34,90800000.0
2009-12-03 06:57:00,146.34,146.34,146.295,146.31,118800000.0
2009-12-03 06:58:00,146.31,146.31,146.29,146.305,68800000.0
2009-12-03 06:59:00,146.305,146.315,146.3,146.305,36100000.0
2009-12-03 07:00:00,146.3,146.305,146.265,146.265,168700000.0
2009-12-03 07:01:00,146.285,146.3,146.265,146.27,97000000.0
2009-12-03 07:02:00,146.265,146.275,146.25,146.275,94900000.0
2009-12-03 07:03:00,146.275,146.285,146.27,146.27,39000000.0
2009-12-03 07:04:00,146.27,146.285,146.245,146.265,136100000.0
2009-12-03 07:05:00,146.265,146.285,146.255,146.285,105300000.0
2009-12-03 07:06:00,146.285,146.285,146.27,146.275,105500000.0
2009-12-03 07:07:00,146.27,146.27,146.265,146.265,70300000.0
2009-12-03 07:08:00,146.27,146.28,146.265,146.28,65100000.0
2009-12-03 07:09:00,146.295,146.315,146.295,146.315,17700000.0
2009-12-03 07:10:00,146.315,146.345,146.31,146.32,143500000.0
2009-12-03 07:11:00,146.32,146.32,146.29,146.29,65000000.0
2009-12-03 07:12:00,146.29,146.3,146.265,146.28,56800000.0
2009-12-03 07:13:00,146.285,146.29,146.275,146.28,14800000.0
2009-12-03 07:14:00,146.28,146.295,146.27,146.285,55700000.0
2009-12-03 07:15:00,146.285,146.295,146.28,146.285,31600000.0
2009-12-03 07:16:00,146.285,146.305,146.28,146.295,30400000.0
2009-12-03 07:17:00,146.295,146.3,146.285,146.3,33700000.0
2009-12-03 07:18:00,146.29,146.31,146.29,146.31,31900000.0
2009-12-03 07:19:00,146.3,146.335,146.295,146.31,57200000.0
2009-12-03 07:20:00,146.31,146.335,146.31,146.335,61000000.0
2009-12-03 07:21:00,146.32,146.34,146.32,146.34,61400000.0
2009-12-03 07:22:00,146.34,146.36,146.33,146.355,111100000.0
2009-12-03 07:23:00,146.36,146.36,146.345,146.35,34900000.0
2009-12-03 07:24:00,146.36,146.365,146.335,146.35,100000000.0
2009-12-03 07:25:00,146.35,146.395,146.35,146.37,63100000.0
2009-12-03 07:26:00,146.37,146.38,146.36,146.36,98100000.0
2009-12-03 07:27:00,146.35,146.365,146.335,146.355,76500000.0
2009-12-03 07:28:00,146.365,146.375,146.355,146.365,92900000.0
2009-12-03 07:29:00,146.365,146.375,146.355,146.365,325800000.0
2009-12-03 07:30:00,146.365,146.365,146.355,146.36,101600000.0
2009-12-03 07:31:00,146.36,146.365,146.355,146.355,73600000.0
2009-12-03 07:32:00,146.355,146.36,146.345,146.355,32600000.0
2009-12-03 07:33:00,146.355,146.36,146.345,146.35,46200000.0
2009-12-03 07:34:00,146.35,146.36,146.345,146.345,57600000.0
2009-12-03 07:35:00,146.345,146.36,146.335,146.335,90400000.0
2009-12-03 07:36:00,146.335,146.345,146.315,146.32,156200000.0
2009-12-03 07:37:00,146.32,146.325,146.305,146.305,70800000.0
2009-12-03 07:38:00,146.305,146.32,146.305,146.32,112000000.0
2009-12-03 07:39:00,146.325,146.345,146.325,146.325,107000000.0
2009-12-03 07:40:00,146.325,146.355,146.325,146.34,92600000.0
2009-12-03 07:41:00,146.345,146.36,146.34,146.36,125000000.0
2009-12-03 07:42:00,146.36,146.395,146.355,146.385,110100000.0
2009-12-03 07:43:00,146.385,146.44,146.385,146.405,170000000.0
2009-12-03 07:44:00,146.415,146.445,146.41,146.435,143400000.0
2009-12-03 07:45:00,146.44,146.475,146.435,146.475,154000000.0
2009-12-03 07:46:00,146.475,146.515,146.465,146.515,84000000.0
2009-12-03 07:47:00,146.505,146.54,146.505,146.54,74200000.0
2009-12-03 07:48:00,146.535,146.55,146.535,146.545,111200000.0
2009-12-03 07:49:00,146.545,146.585,146.545,146.565,112400000.0
2009-12-03 07:50:00,146.565,146.585,146.555,146.57,181600000.0
2009-12-03 07:51:00,146.575,146.575,146.575,146.575,28800000.0
2009-12-03 07:52:00,146.575,146.575,146.54,146.545,73000000.0
2009-12-03 07:53:00,146.54,146.545,146.515,146.515,43400000.0
2009-12-03 07:54:00,146.515,146.52,146.505,146.505,138700000.0
2009-12-03 07:55:00,146.5,146.515,146.5,146.51,113300000.0
2009-12-03 07:56:00,146.505,146.52,146.5,146.5,70700000.0
2009-12-03 07:57:00,146.5,146.51,146.485,146.495,105500000.0
2009-12-03 07:58:00,146.495,146.53,146.495,146.53,125500000.0
2009-12-03 07:59:00,146.525,146.555,146.51,146.53,60200000.0
2009-12-03 08:00:00,146.53,146.58,146.515,146.58,191000000.0
2009-12-03 08:01:00,146.58,146.58,146.545,146.565,179500000.0
2009-12-03 08:02:00,146.565,146.57,146.555,146.56,64400000.0
2009-12-03 08:03:00,146.57,146.59,146.56,146.57,110900000.0
2009-12-03 08:04:00,146.57,146.575,146.555,146.57,124700000.0
2009-12-03 08:05:00,146.575,146.58,146.55,146.56,83600000.0
2009-12-03 08:06:00,146.555,146.59,146.545,146.585,115000000.0
2009-12-03 08:07:00,146.575,146.585,146.535,146.575,173800000.0
2009-12-03 08:08:00,146.575,146.595,146.565,146.575,169400000.0
2009-12-03 08:09:00,146.575,146.58,146.535,146.535,88300000.0
2009-12-03 08:10:00,146.54,146.575,146.515,146.575,96800000.0
2009-12-03 08:11:00,146.575,146.575,146.515,146.525,93200000.0
2009-12-03 08:12:00,146.525,146.54,146.52,146.53,62800000.0
2009-12-03 08:13:00,146.535,146.55,146.515,146.52,77200000.0
2009-12-03 08:14:00,146.52,146.525,146.52,146.52,29900000.0
2009-12-03 08:15:00,146.52,146.525,146.465,146.475,89800000.0
2009-12-03 08:16:00,146.47,146.495,146.465,146.495,102300000.0
2009-12-03 08:17:00,146.495,146.505,146.47,146.5,129600000.0
2009-12-03 08:18:00,146.5,146.525,146.485,146.515,98400000.0
2009-12-03 08:19:00,146.525,146.535,146.525,146.525,133200000.0
2009-12-03 08:20:00,146.52,146.555,146.505,146.505,139800000.0
2009-12-03 08:21:00,146.505,146.555,146.505,146.555,193600000.0
2009-12-03 08:22:00,146.56,146.595,146.56,146.585,112500000.0
2009-12-03 08:23:00,146.59,146.595,146.58,146.595,28700000.0
2009-12-03 08:24:00,146.595,146.605,146.585,146.595,73500000.0
2009-12-03 08:25:00,146.595,146.615,146.585,146.615,71300000.0
2009-12-03 08:26:00,146.615,146.645,146.615,146.635,114700000.0
2009-12-03 08:27:00,146.635,146.65,146.625,146.635,207400000.0
2009-12-03 08:28:00,146.635,146.65,146.605,146.62,106500000.0
2009-12-03 08:29:00,146.62,146.645,146.615,146.625,110400000.0
2009-12-03 08:30:00,146.635,146.64,146.57,146.575,158700000.0
2009-12-03 08:31:00,146.57,146.575,146.555,146.565,38100000.0
2009-12-03 08:32:00,146.56,146.56,146.53,146.53,110300000.0
2009-12-03 08:33:00,146.53,146.545,146.525,146.535,101300000.0
2009-12-03 08:34:00,146.535,146.545,146.525,146.545,73000000.0
2009-12-03 08:35:00,146.54,146.545,146.505,146.505,62300000.0
2009-12-03 08:36:00,146.505,146.515,146.49,146.495,168300000.0
2009-12-03 08:37:00,146.495,146.535,146.485,146.5,110400000.0
2009-12-03 08:38:00,146.5,146.51,146.495,146.51,75700000.0
2009-12-03 08:39:00,146.51,146.51,146.485,146.495,70100000.0
2009-12-03 08:40:00,146.495,146.505,146.48,146.485,53300000.0
2009-12-03 08:41:00,146.48,146.52,146.48,146.505,83800000.0
2009-12-03 08:42:00,146.515,146.52,146.485,146.495,32400000.0
2009-12-03 08:43:00,146.495,146.495,146.48,146.49,65100000.0
2009-12-03 08:44:00,146.485,146.505,146.475,146.505,74100000.0
2009-12-03 08:45:00,146.5,146.505,146.495,146.505,117900000.0
2009-12-03 08:46:00,146.515,146.555,146.515,146.54,79500000.0
2009-12-03 08:47:00,146.54,146.56,146.54,146.555,85400000.0
2009-12-03 08:48:00,146.555,146.56,146.485,146.5,183100000.0
2009-12-03 08:49:00,146.505,146.505,146.47,146.49,170500000.0
2009-12-03 08:50:00,146.49,146.515,146.49,146.49,86000000.0
2009-12-03 08:51:00,146.485,146.495,146.47,146.495,50200000.0
2009-12-03 08:52:00,146.5,146.52,146.5,146.52,170200000.0
2009-12-03 08:53:00,146.515,146.55,146.505,146.515,239700000.0
2009-12-03 08:54:00,146.515,146.515,146.465,146.47,185500000.0
2009-12-03 08:55:00,146.47,146.495,146.47,146.485,80500000.0
2009-12-03 08:56:00,146.485,146.525,146.485,146.515,200600000.0
2009-12-03 08:57:00,146.515,146.515,146.475,146.475,146100000.0
2009-12-03 08:58:00,146.475,146.485,146.445,146.445,184400000.0
2009-12-03 08:59:00,146.445,146.445,146.35,146.355,229800000.0
2009-12-03 09:00:00,146.355,146.455,146.33,146.35,273500000.0
2009-12-03 09:01:00,146.35,146.415,146.345,146.415,81200000.0
2009-12-03 09:02:00,146.41,146.515,146.39,146.505,291500000.0
2009-12-03 09:03:00,146.505,146.515,146.49,146.5,53300000.0
2009-12-03 09:04:00,146.5,146.51,146.48,146.51,268500000.0
2009-12-03 09:05:00,146.51,146.58,146.51,146.54,226900000.0
2009-12-03 09:06:00,146.54,146.56,146.53,146.555,228800000.0
2009-12-03 09:07:00,146.57,146.605,146.57,146.58,175600000.0
2009-12-03 09:08:00,146.575,146.6,146.575,146.595,100100000.0
2009-12-03 09:09:00,146.59,146.64,146.575,146.625,229400000.0
2009-12-03 09:10:00,146.635,146.645,146.545,146.555,232200000.0
2009-12-03 09:11:00,146.56,146.58,146.53,146.555,267900000.0
2009-12-03 09:12:00,146.56,146.65,146.545,146.605,269700000.0
2009-12-03 09:13:00,146.605,146.61,146.57,146.605,200100000.0
2009-12-03 09:14:00,146.61,146.675,146.595,146.67,94300000.0
2009-12-03 09:15:00,146.67,146.705,146.645,146.685,289600000.0
2009-12-03 09:16:00,146.68,146.78,146.68,146.77,229500000.0
2009-12-03 09:17:00,146.77,146.78,146.73,146.735,397900000.0
2009-12-03 09:18:00,146.735,146.74,146.66,146.68,274500000.0
2009-12-03 09:19:00,146.68,146.715,146.655,146.68,228600000.0
2009-12-03 09:20:00,146.68,146.685,146.63,146.65,252000000.0
2009-12-03 09:21:00,146.65,146.82,146.65,146.755,315700000.0
2009-12-03 09:22:00,146.755,146.795,146.74,146.785,225500000.0
2009-12-03 09:23:00,146.785,146.785,146.735,146.745,235700000.0
2009-12-03 09:24:00,146.745,146.825,146.745,146.815,249100000.0
2009-12-03 09:25:00,146.805,146.825,146.76,146.76,189200000.0
2009-12-03 09:26:00,146.755,146.76,146.715,146.725,177700000.0
2009-12-03 09:27:00,146.725,146.78,146.69,146.695,213200000.0
2009-12-03 09:28:00,146.695,146.745,146.695,146.71,207100000.0
2009-12-03 09:29:00,146.715,146.74,146.68,146.705,131000000.0
2009-12-03 09:30:00,146.705,146.72,146.675,146.715,135100000.0
2009-12-03 09:31:00,146.715,146.75,146.715,146.74,158500000.0
2009-12-03 09:32:00,146.74,146.75,146.665,146.685,266300000.0
2009-12-03 09:33:00,146.69,146.7,146.665,146.665,149100000.0
2009-12-03 09:34:00,146.67,146.695,146.635,146.685,148900000.0
2009-12-03 09:35:00,146.685,146.765,146.665,146.76,137200000.0
2009-12-03 09:36:00,146.765,146.765,146.73,146.73,88900000.0
2009-12-03 09:37:00,146.73,146.73,146.655,146.675,134900000.0
2009-12-03 09:38:00,146.675,146.685,146.63,146.67,136500000.0
2009-12-03 09:39:00,146.67,146.695,146.665,146.685,98000000.0
2009-12-03 09:40:00,146.685,146.685,146.63,146.665,178800000.0
2009-12-03 09:41:00,146.67,146.69,146.655,146.685,184700000.0
2009-12-03 09:42:00,146.68,146.68,146.665,146.68,191000000.0
2009-12-03 09:43:00,146.685,146.685,146.63,146.63,83200000.0
2009-12-03 09:44:00,146.64,146.66,146.6,146.6,139400000.0
2009-12-03 09:45:00,146.6,146.62,146.6,146.61,74800000.0
2009-12-03 09:46:00,146.615,146.67,146.615,146.64,148500000.0
2009-12-03 09:47:00,146.64,146.645,146.625,146.645,112300000.0
2009-12-03 09:48:00,146.645,146.67,146.635,146.655,107200000.0
2009-12-03 09:49:00,146.655,146.675,146.65,146.66,98300000.0
2009-12-03 09:50:00,146.66,146.69,146.66,146.685,144600000.0
2009-12-03 09:51:00,146.705,146.785,146.705,146.76,74800000.0
2009-12-03 09:52:00,146.76,146.8,146.755,146.795,80000000.0
2009-12-03 09:53:00,146.795,146.805,146.76,146.76,83500000.0
2009-12-03 09:54:00,146.76,146.76,146.705,146.705,77200000.0
2009-12-03 09:55:00,146.705,146.75,146.705,146.73,96400000.0
2009-12-03 09:56:00,146.73,146.73,146.66,146.67,244500000.0
2009-12-03 09:57:00,146.67,146.67,146.585,146.585,185400000.0
2009-12-03 09:58:00,146.585,146.615,146.58,146.6,82900000.0
2009-12-03 09:59:00,146.59,146.59,146.56,146.565,45700000.0
2009-12-03 10:00:00,146.56,146.565,146.485,146.51,185500000.0
2009-12-03 10:01:00,146.51,146.525,146.475,146.49,180400000.0
2009-12-03 10:02:00,146.49,146.52,146.44,146.46,202100000.0
2009-12-03 10:03:00,146.455,146.475,146.445,146.45,217700000.0
2009-12-03 10:04:00,146.455,146.455,146.325,146.33,231900000.0
2009-12-03 10:05:00,146.33,146.42,146.305,146.405,230000000.0
2009-12-03 10:06:00,146.4,146.415,146.385,146.415,256300000.0
2009-12-03 10:07:00,146.41,146.42,146.275,146.275,177800000.0
2009-12-03 10:08:00,146.285,146.32,146.25,146.31,159340000.0
2009-12-03 10:09:00,146.305,146.32,146.255,146.27,272000000.0
2009-12-03 10:10:00,146.27,146.28,146.245,146.265,211600000.0
2009-12-03 10:11:00,146.265,146.325,146.265,146.315,105600000.0
2009-12-03 10:12:00,146.315,146.35,146.315,146.315,161640000.0
2009-12-03 10:13:00,146.32,146.33,146.195,146.205,179300000.0
2009-12-03 10:14:00,146.205,146.35,146.2,146.285,161800000.0
2009-12-03 10:15:00,146.285,146.295,146.26,146.27,121800000.0
2009-12-03 10:16:00,146.27,146.325,146.255,146.295,201700000.0
2009-12-03 10:17:00,146.31,146.32,146.22,146.3,186300000.0
2009-12-03 10:18:00,146.3,146.35,146.26,146.35,107100000.0
2009-12-03 10:19:00,146.355,146.37,146.315,146.315,140900000.0
2009-12-03 10:20:00,146.315,146.335,146.305,146.32,107000000.0
2009-12-03 10:21:00,146.32,146.35,146.32,146.335,157000000.0
2009-12-03 10:22:00,146.34,146.395,146.335,146.385,105300000.0
2009-12-03 10:23:00,146.38,146.38,146.345,146.375,227300000.0
2009-12-03 10:24:00,146.37,146.39,146.365,146.375,88800000.0
2009-12-03 10:25:00,146.37,146.45,146.37,146.375,185540000.0
2009-12-03 10:26:00,146.375,146.385,146.315,146.37,219500000.0
2009-12-03 10:27:00,146.37,146.425,146.365,146.425,133900000.0
2009-12-03 10:28:00,146.425,146.52,146.425,146.495,120400000.0
2009-12-03 10:29:00,146.495,146.565,146.485,146.535,183200000.0
2009-12-03 10:30:00,146.545,146.595,146.535,146.565,276900000.0
2009-12-03 10:31:00,146.55,146.55,146.5,146.51,346400000.0
2009-12-03 10:32:00,146.515,146.59,146.505,146.575,342000000.0
2009-12-03 10:33:00,146.59,146.59,146.555,146.555,212200000.0
2009-12-03 10:34:00,146.555,146.56,146.515,146.515,128100000.0
2009-12-03 10:35:00,146.515,146.525,146.495,146.525,136300000.0
2009-12-03 10:36:00,146.535,146.535,146.49,146.495,211300000.0
2009-12-03 10:37:00,146.495,146.5,146.48,146.485,150600000.0
2009-12-03 10:38:00,146.485,146.515,146.47,146.515,384900000.0
2009-12-03 10:39:00,146.515,146.535,146.505,146.515,260200000.0
2009-12-03 10:40:00,146.52,146.56,146.515,146.555,153300000.0
2009-12-03 10:41:00,146.555,146.555,146.52,146.52,110800000.0
2009-12-03 10:42:00,146.51,146.525,146.495,146.495,173700000.0
2009-12-03 10:43:00,146.495,146.505,146.475,146.495,180300000.0
2009-12-03 10:44:00,146.495,146.495,146.475,146.495,89400000.0
2009-12-03 10:45:00,146.495,146.495,146.465,146.47,202100000.0
2009-12-03 10:46:00,146.47,146.495,146.405,146.405,222400000.0
2009-12-03 10:47:00,146.41,146.43,146.395,146.415,179500000.0
2009-12-03 10:48:00,146.415,146.43,146.375,146.405,176700000.0
2009-12-03 10:49:00,146.405,146.47,146.405,146.465,168600000.0
2009-12-03 10:50:00,146.465,146.48,146.455,146.475,138700000.0
2009-12-03 10:51:00,146.475,146.505,146.445,146.47,220500000.0
2009-12-03 10:52:00,146.47,146.47,146.405,146.405,90600000.0
2009-12-03 10:53:00,146.405,146.495,146.395,146.47,217800000.0
2009-12-03 10:54:00,146.47,146.505,146.465,146.47,260200000.0
2009-12-03 10:55:00,146.475,146.495,146.445,146.495,329700000.0
2009-12-03 10:56:00,146.495,146.505,146.455,146.475,237900000.0
2009-12-03 10:57:00,146.485,146.5,146.475,146.475,57300000.0
2009-12-03 10:58:00,146.475,146.48,146.425,146.43,289700000.0
2009-12-03 10:59:00,146.425,146.48,146.425,146.48,193000000.0
2009-12-03 11:00:00,146.485,146.525,146.46,146.465,314100000.0
2009-12-03 11:01:00,146.465,146.495,146.465,146.48,227200000.0
2009-12-03 11:02:00,146.475,146.485,146.46,146.48,168400000.0
2009-12-03 11:03:00,146.48,146.48,146.44,146.445,225400000.0
2009-12-03 11:04:00,146.435,146.44,146.395,146.405,287800000.0
2009-12-03 11:05:00,146.39,146.39,146.335,146.355,251700000.0
2009-12-03 11:06:00,146.35,146.4,146.35,146.4,182700000.0
2009-12-03 11:07:00,146.41,146.44,146.375,146.43,289900000.0
2009-12-03 11:08:00,146.435,146.455,146.41,146.415,164600000.0
2009-12-03 11:09:00,146.42,146.43,146.305,146.315,238300000.0
2009-12-03 11:10:00,146.31,146.36,146.275,146.31,265300000.0
2009-12-03 11:11:00,146.31,146.335,146.255,146.265,256500000.0
2009-12-03 11:12:00,146.255,146.31,146.255,146.31,181300000.0
2009-12-03 11:13:00,146.32,146.355,146.315,146.335,304900000.0
2009-12-03 11:14:00,146.335,146.335,146.285,146.31,267500000.0
2009-12-03 11:15:00,146.315,146.315,146.27,146.275,122000000.0
2009-12-03 11:16:00,146.275,146.29,146.255,146.26,220700000.0
2009-12-03 11:17:00,146.26,146.265,146.245,146.245,161400000.0
2009-12-03 11:18:00,146.235,146.24,146.195,146.23,272100000.0
2009-12-03 11:19:00,146.23,146.32,146.225,146.31,283200000.0
2009-12-03 11:20:00,146.305,146.36,146.295,146.355,132300000.0
2009-12-03 11:21:00,146.355,146.395,146.35,146.38,122500000.0
2009-12-03 11:22:00,146.38,146.395,146.365,146.375,133700000.0
2009-12-03 11:23:00,146.385,146.39,146.355,146.365,112900000.0
2009-12-03 11:24:00,146.375,146.395,146.355,146.385,210500000.0
2009-12-03 11:25:00,146.385,146.4,146.345,146.355,177300000.0
2009-12-03 11:26:00,146.355,146.365,146.335,146.345,196800000.0
2009-12-03 11:27:00,146.335,146.355,146.325,146.355,143200000.0
2009-12-03 11:28:00,146.345,146.36,146.29,146.355,171800000.0
2009-12-03 11:29:00,146.355,146.355,146.285,146.3,241600000.0
2009-12-03 11:30:00,146.26,146.27,146.175,146.175,255300000.0
2009-12-03 11:31:00,146.17,146.245,146.17,146.235,211100000.0
2009-12-03 11:32:00,146.235,146.245,146.205,146.225,260300000.0
2009-12-03 11:33:00,146.23,146.23,146.21,146.21,153500000.0
2009-12-03 11:34:00,146.205,146.205,146.13,146.155,528299999.0
2009-12-03 11:35:00,146.155,146.185,146.15,146.175,330600000.0
2009-12-03 11:36:00,146.175,146.175,146.085,146.12,308200000.0
2009-12-03 11:37:00,146.125,146.14,146.07,146.085,337200000.0
2009-12-03 11:38:00,146.095,146.14,146.085,146.14,269800000.0
2009-12-03 11:39:00,146.13,146.14,146.065,146.095,420800000.0
2009-12-03 11:40:00,146.095,146.105,146.085,146.09,200200000.0
2009-12-03 11:41:00,146.095,146.105,146.075,146.085,152200000.0
2009-12-03 11:42:00,146.085,146.11,146.045,146.045,226900000.0
2009-12-03 11:43:00,146.05,146.05,146.015,146.03,302400000.0
2009-12-03 11:44:00,146.03,146.085,146.025,146.085,193400000.0
2009-12-03 11:45:00,146.085,146.115,146.085,146.1,110600000.0
2009-12-03 11:46:00,146.1,146.135,146.095,146.095,165700000.0
2009-12-03 11:47:00,146.095,146.12,146.095,146.115,376100000.0
2009-12-03 11:48:00,146.115,146.145,146.115,146.135,212300000.0
2009-12-03 11:49:00,146.135,146.165,146.135,146.155,131000000.0
2009-12-03 11:50:00,146.165,146.255,146.155,146.245,235000000.0
2009-12-03 11:51:00,146.255,146.265,146.205,146.215,317800000.0
2009-12-03 11:52:00,146.215,146.215,146.185,146.195,168300000.0
2009-12-03 11:53:00,146.205,146.255,146.195,146.255,198300000.0
2009-12-03 11:54:00,146.245,146.275,146.24,146.275,288000000.0
2009-12-03 11:55:00,146.275,146.33,146.275,146.315,273700000.0
2009-12-03 11:56:00,146.325,146.36,146.325,146.335,185800000.0
2009-12-03 11:57:00,146.33,146.37,146.325,146.36,343400000.0
2009-12-03 11:58:00,146.36,146.425,146.355,146.415,383300000.0
2009-12-03 11:59:00,146.415,146.425,146.38,146.42,275800000.0
2009-12-03 12:00:00,146.42,146.455,146.4,146.425,218000000.0
2009-12-03 12:01:00,146.42,146.425,146.385,146.405,208700000.0
2009-12-03 12:02:00,146.395,146.405,146.38,146.385,156200000.0
2009-12-03 12:03:00,146.385,146.385,146.345,146.345,235000000.0
2009-12-03 12:04:00,146.35,146.37,146.34,146.37,149800000.0
2009-12-03 12:05:00,146.37,146.37,146.335,146.335,178700000.0
2009-12-03 12:06:00,146.335,146.345,146.32,146.33,238100000.0
2009-12-03 12:07:00,146.33,146.33,146.285,146.285,169700000.0
2009-12-03 12:08:00,146.285,146.3,146.26,146.285,119400000.0
2009-12-03 12:09:00,146.295,146.31,146.275,146.305,227500000.0
2009-12-03 12:10:00,146.305,146.315,146.295,146.315,102000000.0
2009-12-03 12:11:00,146.315,146.34,146.305,146.325,143300000.0
2009-12-03 12:12:00,146.325,146.335,146.285,146.31,151500000.0
2009-12-03 12:13:00,146.325,146.375,146.325,146.365,265100000.0
2009-12-03 12:14:00,146.36,146.365,146.32,146.345,227200000.0
2009-12-03 12:15:00,146.345,146.36,146.32,146.325,208200000.0
2009-12-03 12:16:00,146.325,146.34,146.315,146.34,77800000.0
2009-12-03 12:17:00,146.34,146.34,146.325,146.325,153500000.0
2009-12-03 12:18:00,146.325,146.34,146.32,146.325,91900000.0
2009-12-03 12:19:00,146.325,146.38,146.305,146.375,351500000.0
2009-12-03 12:20:00,146.375,146.38,146.355,146.375,397400000.0
2009-12-03 12:21:00,146.375,146.405,146.335,146.36,287100000.0
2009-12-03 12:22:00,146.365,146.39,146.355,146.385,140700000.0
2009-12-03 12:23:00,146.385,146.385,146.34,146.36,124000000.0
2009-12-03 12:24:00,146.365,146.375,146.295,146.295,105300000.0
2009-12-03 12:25:00,146.295,146.295,146.255,146.265,177900000.0
2009-12-03 12:26:00,146.265,146.265,146.23,146.235,172100000.0
2009-12-03 12:27:00,146.23,146.26,146.23,146.235,149600000.0
2009-12-03 12:28:00,146.245,146.26,146.225,146.255,127700000.0
2009-12-03 12:29:00,146.26,146.275,146.235,146.26,212900000.0
2009-12-03 12:30:00,146.26,146.305,146.24,146.295,219500000.0
2009-12-03 12:31:00,146.29,146.295,146.255,146.255,205800000.0
2009-12-03 12:32:00,146.255,146.255,146.205,146.205,258900000.0
2009-12-03 12:33:00,146.205,146.21,146.185,146.185,168200000.0
2009-12-03 12:34:00,146.185,146.21,146.185,146.195,175000000.0
2009-12-03 12:35:00,146.195,146.195,146.155,146.175,180100000.0
2009-12-03 12:36:00,146.165,146.21,146.165,146.195,129700000.0
2009-12-03 12:37:00,146.2,146.255,146.2,146.255,155900000.0
2009-12-03 12:38:00,146.255,146.26,146.195,146.225,116600000.0
2009-12-03 12:39:00,146.225,146.23,146.16,146.16,157900000.0
2009-12-03 12:40:00,146.175,146.185,146.15,146.155,176600000.0
2009-12-03 12:41:00,146.155,146.165,146.15,146.16,152900000.0
2009-12-03 12:42:00,146.175,146.275,146.175,146.255,303600000.0
2009-12-03 12:43:00,146.255,146.355,146.255,146.35,250400000.0
2009-12-03 12:44:00,146.345,146.385,146.305,146.375,173200000.0
2009-12-03 12:45:00,146.365,146.41,146.355,146.365,306800000.0
2009-12-03 12:46:00,146.36,146.385,146.34,146.365,218100000.0
2009-12-03 12:47:00,146.365,146.365,146.335,146.345,143300000.0
2009-12-03 12:48:00,146.345,146.36,146.34,146.345,134300000.0
2009-12-03 12:49:00,146.335,146.345,146.3,146.315,154600000.0
2009-12-03 12:50:00,146.315,146.315,146.285,146.29,142000000.0
2009-12-03 12:51:00,146.285,146.3,146.255,146.265,151900000.0
2009-12-03 12:52:00,146.265,146.27,146.215,146.215,192400000.0
2009-12-03 12:53:00,146.22,146.26,146.205,146.245,188600000.0
2009-12-03 12:54:00,146.245,146.265,146.225,146.255,248300000.0
2009-12-03 12:55:00,146.255,146.285,146.25,146.265,166500000.0
2009-12-03 12:56:00,146.265,146.325,146.245,146.305,218500000.0
2009-12-03 12:57:00,146.3,146.305,146.29,146.305,152400000.0
2009-12-03 12:58:00,146.305,146.305,146.265,146.265,111000000.0
2009-12-03 12:59:00,146.265,146.275,146.225,146.23,166800000.0
2009-12-03 13:00:00,146.23,146.23,146.195,146.205,119700000.0
2009-12-03 13:01:00,146.205,146.215,146.195,146.195,71900000.0
2009-12-03 13:02:00,146.185,146.225,146.185,146.225,144600000.0
2009-12-03 13:03:00,146.225,146.335,146.225,146.335,152100000.0
2009-12-03 13:04:00,146.335,146.355,146.3,146.3,239100000.0
2009-12-03 13:05:00,146.3,146.325,146.295,146.305,126200000.0
2009-12-03 13:06:00,146.305,146.335,146.285,146.29,170000000.0
2009-12-03 13:07:00,146.29,146.305,146.235,146.235,155400000.0
2009-12-03 13:08:00,146.235,146.275,146.235,146.26,119700000.0
2009-12-03 13:09:00,146.27,146.29,146.265,146.29,187000000.0
2009-12-03 13:10:00,146.29,146.315,146.29,146.305,110800000.0
2009-12-03 13:11:00,146.305,146.305,146.28,146.295,111900000.0
2009-12-03 13:12:00,146.295,146.305,146.285,146.305,75700000.0
2009-12-03 13:13:00,146.305,146.325,146.3,146.315,67800000.0
2009-12-03 13:14:00,146.315,146.385,146.315,146.385,258100000.0
2009-12-03 13:15:00,146.385,146.44,146.385,146.435,228400000.0
2009-12-03 13:16:00,146.435,146.44,146.38,146.4,239500000.0
2009-12-03 13:17:00,146.405,146.41,146.375,146.375,172800000.0
2009-12-03 13:18:00,146.375,146.415,146.37,146.375,91800000.0
2009-12-03 13:19:00,146.375,146.375,146.325,146.335,126300000.0
2009-12-03 13:20:00,146.335,146.35,146.325,146.325,126700000.0
2009-12-03 13:21:00,146.325,146.355,146.305,146.325,132700000.0
2009-12-03 13:22:00,146.32,146.32,146.29,146.29,110600000.0
2009-12-03 13:23:00,146.285,146.3,146.27,146.28,119200000.0
2009-12-03 13:24:00,146.265,146.28,146.255,146.255,47800000.0
2009-12-03 13:25:00,146.26,146.325,146.26,146.315,175900000.0
2009-12-03 13:26:00,146.305,146.315,146.265,146.265,110200000.0
2009-12-03 13:27:00,146.255,146.275,146.245,146.265,128300000.0
2009-12-03 13:28:00,146.265,146.3,146.265,146.285,176800000.0
2009-12-03 13:29:00,146.285,146.29,146.265,146.29,79800000.0
2009-12-03 13:30:00,146.285,146.285,146.25,146.275,131900000.0
2009-12-03 13:31:00,146.275,146.275,146.245,146.25,133000000.0
2009-12-03 13:32:00,146.25,146.275,146.24,146.27,140800000.0
2009-12-03 13:33:00,146.275,146.275,146.255,146.27,73000000.0
2009-12-03 13:34:00,146.27,146.28,146.25,146.265,159900000.0
2009-12-03 13:35:00,146.265,146.265,146.235,146.24,143200000.0
2009-12-03 13:36:00,146.245,146.27,146.235,146.255,201800000.0
2009-12-03 13:37:00,146.255,146.255,146.245,146.255,80000000.0
2009-12-03 13:38:00,146.255,146.285,146.255,146.285,216300000.0
2009-12-03 13:39:00,146.285,146.355,146.285,146.355,167200000.0
2009-12-03 13:40:00,146.345,146.36,146.325,146.33,170300000.0
2009-12-03 13:41:00,146.325,146.34,146.31,146.325,248900000.0
2009-12-03 13:42:00,146.325,146.37,146.325,146.37,158500000.0
2009-12-03 13:43:00,146.37,146.385,146.345,146.355,207300000.0
2009-12-03 13:44:00,146.355,146.365,146.345,146.345,67300000.0
2009-12-03 13:45:00,146.345,146.355,146.315,146.325,137500000.0
2009-12-03 13:46:00,146.325,146.35,146.325,146.35,179000000.0
2009-12-03 13:47:00,146.345,146.35,146.325,146.33,149400000.0
2009-12-03 13:48:00,146.325,146.34,146.305,146.325,126900000.0
2009-12-03 13:49:00,146.32,146.32,146.22,146.225,199200000.0
2009-12-03 13:50:00,146.225,146.26,146.2,146.235,306600000.0
2009-12-03 13:51:00,146.235,146.235,146.175,146.205,270800000.0
2009-12-03 13:52:00,146.205,146.22,146.185,146.22,170600000.0
2009-12-03 13:53:00,146.225,146.225,146.16,146.165,122300000.0
2009-12-03 13:54:00,146.165,146.22,146.165,146.205,200700000.0
2009-12-03 13:55:00,146.205,146.215,146.195,146.2,125000000.0
2009-12-03 13:56:00,146.2,146.205,146.15,146.165,188400000.0
2009-12-03 13:57:00,146.165,146.18,146.15,146.155,217600000.0
2009-12-03 13:58:00,146.155,146.17,146.155,146.16,229500000.0
2009-12-03 13:59:00,146.16,146.17,146.135,146.135,210200000.0
2009-12-03 14:00:00,146.135,146.155,146.135,146.155,153000000.0
2009-12-03 14:01:00,146.15,146.165,146.14,146.14,107400000.0
2009-12-03 14:02:00,146.14,146.14,146.09,146.09,106900000.0
2009-12-03 14:03:00,146.085,146.085,146.07,146.085,115300000.0
2009-12-03 14:04:00,146.085,146.145,146.085,146.135,145400000.0
2009-12-03 14:05:00,146.135,146.135,146.12,146.125,65400000.0
2009-12-03 14:06:00,146.125,146.145,146.125,146.13,46900000.0
2009-12-03 14:07:00,146.125,146.13,146.12,146.125,120900000.0
2009-12-03 14:08:00,146.125,146.125,146.12,146.12,33300000.0
2009-12-03 14:09:00,146.125,146.15,146.125,146.15,105500000.0
2009-12-03 14:10:00,146.15,146.205,146.145,146.185,123800000.0
2009-12-03 14:11:00,146.185,146.205,146.165,146.165,148300000.0
2009-12-03 14:12:00,146.165,146.225,146.155,146.225,127900000.0
2009-12-03 14:13:00,146.22,146.225,146.175,146.225,209700000.0
2009-12-03 14:14:00,146.22,146.225,146.185,146.215,139900000.0
2009-12-03 14:15:00,146.215,146.23,146.19,146.205,90100000.0
2009-12-03 14:16:00,146.205,146.25,146.205,146.23,119400000.0
2009-12-03 14:17:00,146.235,146.255,146.225,146.24,143300000.0
2009-12-03 14:18:00,146.245,146.295,146.245,146.295,244000000.0
2009-12-03 14:19:00,146.295,146.355,146.295,146.315,348000000.0
2009-12-03 14:20:00,146.315,146.315,146.135,146.23,289600000.0
2009-12-03 14:21:00,146.23,146.26,146.2,146.22,291600000.0
2009-12-03 14:22:00,146.215,146.285,146.175,146.21,286500000.0
2009-12-03 14:23:00,146.195,146.195,146.155,146.155,231100000.0
2009-12-03 14:24:00,146.155,146.175,146.135,146.165,268700000.0
2009-12-03 14:25:00,146.165,146.205,146.155,146.195,243500000.0
2009-12-03 14:26:00,146.205,146.205,146.17,146.185,210300000.0
2009-12-03 14:27:00,146.185,146.185,146.105,146.105,227900000.0
2009-12-03 14:28:00,146.105,146.135,146.075,146.125,159800000.0
2009-12-03 14:29:00,146.135,146.14,146.065,146.125,297700000.0
2009-12-03 14:30:00,146.115,146.155,146.105,146.155,238700000.0
2009-12-03 14:31:00,146.155,146.185,146.145,146.165,237200000.0
2009-12-03 14:32:00,146.165,146.18,146.15,146.15,154700000.0
2009-12-03 14:33:00,146.165,146.165,146.13,146.14,226300000.0
2009-12-03 14:34:00,146.14,146.155,146.135,146.155,248900000.0
2009-12-03 14:35:00,146.15,146.165,146.135,146.165,116800000.0
2009-12-03 14:36:00,146.17,146.2,146.17,146.2,129200000.0
2009-12-03 14:37:00,146.195,146.195,146.155,146.19,140200000.0
2009-12-03 14:38:00,146.19,146.22,146.175,146.21,150600000.0
2009-12-03 14:39:00,146.21,146.23,146.18,146.215,162200000.0
2009-12-03 14:40:00,146.22,146.23,146.185,146.22,194900000.0
2009-12-03 14:41:00,146.225,146.25,146.215,146.22,185500000.0
2009-12-03 14:42:00,146.22,146.245,146.195,146.195,154200000.0
2009-12-03 14:43:00,146.195,146.245,146.195,146.245,197300000.0
2009-12-03 14:44:00,146.24,146.255,146.18,146.18,113100000.0
2009-12-03 14:45:00,146.18,146.225,146.16,146.185,143400000.0
2009-12-03 14:46:00,146.185,146.24,146.175,146.205,204000000.0
2009-12-03 14:47:00,146.21,146.21,146.17,146.21,162300000.0
2009-12-03 14:48:00,146.215,146.215,146.165,146.175,133400000.0
2009-12-03 14:49:00,146.175,146.21,146.17,146.19,145500000.0
2009-12-03 14:50:00,146.19,146.2,146.185,146.185,35000000.0
2009-12-03 14:51:00,146.19,146.21,146.18,146.18,127600000.0
2009-12-03 14:52:00,146.18,146.185,146.155,146.175,70800000.0
2009-12-03 14:53:00,146.175,146.175,146.155,146.155,129200000.0
2009-12-03 14:54:00,146.155,146.18,146.155,146.165,100600000.0
2009-12-03 14:55:00,146.165,146.2,146.155,146.195,208500000.0
2009-12-03 14:56:00,146.195,146.23,146.195,146.21,89200000.0
2009-12-03 14:57:00,146.205,146.215,146.2,146.2,28400000.0
2009-12-03 14:58:00,146.2,146.21,146.185,146.205,64100000.0
2009-12-03 14:59:00,146.195,146.195,146.15,146.155,174000000.0
2009-12-03 15:00:00,146.155,146.16,146.15,146.155,177800000.0
2009-12-03 15:01:00,146.15,146.175,146.15,146.16,102700000.0
2009-12-03 15:02:00,146.16,146.19,146.145,146.19,128300000.0
2009-12-03 15:03:00,146.19,146.255,146.19,146.255,311000000.0
2009-12-03 15:04:00,146.255,146.34,146.255,146.34,254500000.0
2009-12-03 15:05:00,146.34,146.34,146.285,146.285,143400000.0
2009-12-03 15:06:00,146.285,146.31,146.23,146.3,160400000.0
2009-12-03 15:07:00,146.31,146.315,146.295,146.305,125600000.0
2009-12-03 15:08:00,146.305,146.305,146.27,146.295,146200000.0
2009-12-03 15:09:00,146.29,146.35,146.275,146.35,123300000.0
2009-12-03 15:10:00,146.35,146.435,146.325,146.425,255200000.0
2009-12-03 15:11:00,146.425,146.435,146.37,146.415,231600000.0
2009-12-03 15:12:00,146.415,146.455,146.415,146.425,232200000.0
2009-12-03 15:13:00,146.425,146.455,146.405,146.45,225300000.0
2009-12-03 15:14:00,146.45,146.465,146.435,146.46,260100000.0
2009-12-03 15:15:00,146.465,146.465,146.42,146.435,166500000.0
2009-12-03 15:16:00,146.435,146.475,146.405,146.45,279100000.0
2009-12-03 15:17:00,146.45,146.54,146.435,146.515,314100000.0
2009-12-03 15:18:00,146.515,146.535,146.505,146.505,160600000.0
2009-12-03 15:19:00,146.505,146.545,146.485,146.545,324500000.0
2009-12-03 15:20:00,146.545,146.595,146.535,146.565,276700000.0
2009-12-03 15:21:00,146.575,146.595,146.545,146.595,215700000.0
2009-12-03 15:22:00,146.595,146.615,146.545,146.555,356300000.0
2009-12-03 15:23:00,146.555,146.61,146.525,146.575,344200000.0
2009-12-03 15:24:00,146.575,146.61,146.545,146.545,327900000.0
2009-12-03 15:25:00,146.545,146.545,146.465,146.465,352800000.0
2009-12-03 15:26:00,146.465,146.5,146.465,146.495,200200000.0
2009-12-03 15:27:00,146.495,146.525,146.465,146.51,189900000.0
2009-12-03 15:28:00,146.51,146.545,146.495,146.525,244600000.0
2009-12-03 15:29:00,146.525,146.54,146.475,146.485,242200000.0
2009-12-03 15:30:00,146.5,146.65,146.495,146.635,320400000.0
2009-12-03 15:31:00,146.635,146.745,146.6,146.735,293200000.0
2009-12-03 15:32:00,146.735,146.755,146.705,146.755,252000000.0
2009-12-03 15:33:00,146.745,146.745,146.645,146.69,309200000.0
2009-12-03 15:34:00,146.685,146.685,146.6,146.61,175600000.0
2009-12-03 15:35:00,146.61,146.645,146.49,146.57,376000000.0
2009-12-03 15:36:00,146.575,146.76,146.575,146.645,343100000.0
2009-12-03 15:37:00,146.64,146.705,146.57,146.6,313200000.0
2009-12-03 15:38:00,146.585,146.67,146.555,146.56,314800000.0
2009-12-03 15:39:00,146.575,146.605,146.555,146.58,198300000.0
2009-12-03 15:40:00,146.575,146.635,146.535,146.54,251700000.0
2009-12-03 15:41:00,146.545,146.655,146.54,146.57,203700000.0
2009-12-03 15:42:00,146.565,146.675,146.48,146.635,249500000.0
2009-12-03 15:43:00,146.635,146.675,146.505,146.505,245600000.0
2009-12-03 15:44:00,146.505,146.545,146.495,146.535,213100000.0
2009-12-03 15:45:00,146.535,146.595,146.52,146.535,197500000.0
2009-12-03 15:46:00,146.535,146.605,146.515,146.555,164400000.0
2009-12-03 15:47:00,146.555,146.605,146.525,146.525,170200000.0
2009-12-03 15:48:00,146.515,146.565,146.505,146.555,264000000.0
2009-12-03 15:49:00,146.565,146.575,146.525,146.525,157100000.0
2009-12-03 15:50:00,146.525,146.525,146.445,146.505,201700000.0
2009-12-03 15:51:00,146.51,146.51,146.43,146.435,209400000.0
2009-12-03 15:52:00,146.435,146.475,146.425,146.455,166700000.0
2009-12-03 15:53:00,146.465,146.515,146.455,146.475,240400000.0
2009-12-03 15:54:00,146.475,146.495,146.395,146.495,249300000.0
2009-12-03 15:55:00,146.485,146.505,146.46,146.475,206200000.0
2009-12-03 15:56:00,146.48,146.495,146.445,146.49,230300000.0
2009-12-03 15:57:00,146.495,146.495,146.425,146.425,220300000.0
2009-12-03 15:58:00,146.425,146.455,146.415,146.455,217100000.0
2009-12-03 15:59:00,146.455,146.465,146.415,146.425,185900000.0
2009-12-03 16:00:00,146.435,146.465,146.265,146.295,213900000.0
2009-12-03 16:01:00,146.295,146.365,146.28,146.315,188000000.0
2009-12-03 16:02:00,146.31,146.345,146.295,146.345,175100000.0
2009-12-03 16:03:00,146.345,146.455,146.345,146.445,209000000.0
2009-12-03 16:04:00,146.44,146.45,146.41,146.44,246500000.0
2009-12-03 16:05:00,146.445,146.485,146.44,146.455,229500000.0
2009-12-03 16:06:00,146.465,146.495,146.455,146.495,191200000.0
2009-12-03 16:07:00,146.495,146.525,146.485,146.525,178200000.0
2009-12-03 16:08:00,146.525,146.55,146.49,146.545,248600000.0
2009-12-03 16:09:00,146.54,146.54,146.515,146.525,196800000.0
2009-12-03 16:10:00,146.525,146.525,146.435,146.465,191900000.0
2009-12-03 16:11:00,146.465,146.525,146.465,146.515,239300000.0
2009-12-03 16:12:00,146.515,146.515,146.405,146.415,222200000.0
2009-12-03 16:13:00,146.415,146.415,146.325,146.345,199700000.0
2009-12-03 16:14:00,146.345,146.345,146.295,146.345,179600000.0
2009-12-03 16:15:00,146.345,146.355,146.345,146.355,210800000.0
2009-12-03 16:16:00,146.35,146.375,146.345,146.365,164500000.0
2009-12-03 16:17:00,146.365,146.37,146.315,146.335,178200000.0
2009-12-03 16:18:00,146.335,146.445,146.335,146.445,171900000.0
2009-12-03 16:19:00,146.445,146.53,146.435,146.505,207600000.0
2009-12-03 16:20:00,146.51,146.61,146.51,146.545,231000000.0
2009-12-03 16:21:00,146.545,146.565,146.525,146.565,237400000.0
2009-12-03 16:22:00,146.565,146.565,146.495,146.535,221200000.0
2009-12-03 16:23:00,146.535,146.545,146.505,146.545,119100000.0
2009-12-03 16:24:00,146.555,146.6,146.525,146.545,165500000.0
2009-12-03 16:25:00,146.54,146.67,146.525,146.665,249700000.0
2009-12-03 16:26:00,146.66,146.735,146.625,146.72,286000000.0
2009-12-03 16:27:00,146.72,146.785,146.675,146.755,285300000.0
2009-12-03 16:28:00,146.75,146.78,146.735,146.735,301600000.0
2009-12-03 16:29:00,146.735,146.855,146.725,146.83,345200000.0
2009-12-03 16:30:00,146.83,146.865,146.75,146.765,300000000.0
2009-12-03 16:31:00,146.775,146.845,146.765,146.825,329200000.0
2009-12-03 16:32:00,146.825,146.845,146.75,146.775,318900000.0
2009-12-03 16:33:00,146.765,146.805,146.715,146.76,263000000.0
2009-12-03 16:34:00,146.755,146.765,146.71,146.735,266600000.0
2009-12-03 16:35:00,146.735,146.775,146.71,146.725,207200000.0
2009-12-03 16:36:00,146.725,146.755,146.68,146.755,277100000.0
2009-12-03 16:37:00,146.745,146.765,146.715,146.735,310300000.0
2009-12-03 16:38:00,146.725,146.765,146.725,146.725,235700000.0
2009-12-03 16:39:00,146.725,146.725,146.66,146.685,173400000.0
2009-12-03 16:40:00,146.685,146.745,146.675,146.735,188800000.0
2009-12-03 16:41:00,146.735,146.735,146.695,146.705,116100000.0
2009-12-03 16:42:00,146.695,146.745,146.695,146.745,171400000.0
2009-12-03 16:43:00,146.745,146.745,146.675,146.68,249500000.0
2009-12-03 16:44:00,146.685,146.735,146.675,146.705,208000000.0
2009-12-03 16:45:00,146.71,146.76,146.71,146.725,230400000.0
2009-12-03 16:46:00,146.725,146.765,146.715,146.745,245900000.0
2009-12-03 16:47:00,146.745,146.755,146.715,146.745,185900000.0
2009-12-03 16:48:00,146.75,146.755,146.695,146.715,171300000.0
2009-12-03 16:49:00,146.715,146.765,146.695,146.735,196600000.0
2009-12-03 16:50:00,146.745,146.745,146.68,146.725,225200000.0
2009-12-03 16:51:00,146.725,146.745,146.71,146.745,176000000.0
2009-12-03 16:52:00,146.745,146.755,146.705,146.755,219300000.0
2009-12-03 16:53:00,146.75,146.795,146.725,146.76,274900000.0
2009-12-03 16:54:00,146.765,146.855,146.755,146.775,209600000.0
2009-12-03 16:55:00,146.77,146.775,146.58,146.615,295300000.0
2009-12-03 16:56:00,146.615,146.685,146.615,146.655,229400000.0
2009-12-03 16:57:00,146.655,146.655,146.585,146.595,253700000.0
2009-12-03 16:58:00,146.595,146.605,146.55,146.58,190000000.0
2009-12-03 16:59:00,146.58,146.645,146.565,146.62,207400000.0
2009-12-03 17:00:00,146.635,146.635,146.395,146.5,288800000.0
2009-12-03 17:01:00,146.505,146.505,146.275,146.28,308600000.0
2009-12-03 17:02:00,146.275,146.425,146.235,146.425,263400000.0
2009-12-03 17:03:00,146.425,146.485,146.385,146.415,279800000.0
2009-12-03 17:04:00,146.415,146.435,146.365,146.435,214800000.0
2009-12-03 17:05:00,146.445,146.445,146.365,146.385,276600000.0
2009-12-03 17:06:00,146.39,146.405,146.325,146.335,236700000.0
2009-12-03 17:07:00,146.335,146.355,146.29,146.305,246900000.0
2009-12-03 17:08:00,146.28,146.375,146.27,146.345,280800000.0
2009-12-03 17:09:00,146.335,146.415,146.335,146.405,218400000.0
2009-12-03 17:10:00,146.41,146.415,146.335,146.38,192500000.0
2009-12-03 17:11:00,146.38,146.385,146.295,146.355,221400000.0
2009-12-03 17:12:00,146.355,146.405,146.345,146.365,208900000.0
2009-12-03 17:13:00,146.365,146.375,146.31,146.375,241200000.0
2009-12-03 17:14:00,146.38,146.425,146.365,146.365,230700000.0
2009-12-03 17:15:00,146.375,146.375,146.245,146.28,196400000.0
2009-12-03 17:16:00,146.275,146.32,146.25,146.265,239100000.0
2009-12-03 17:17:00,146.265,146.265,146.215,146.215,241100000.0
2009-12-03 17:18:00,146.22,146.225,146.185,146.185,230000000.0
2009-12-03 17:19:00,146.185,146.185,146.105,146.11,195600000.0
2009-12-03 17:20:00,146.1,146.2,146.1,146.195,221900000.0
2009-12-03 17:21:00,146.195,146.255,146.19,146.255,183600000.0
2009-12-03 17:22:00,146.255,146.27,146.185,146.2,185800000.0
2009-12-03 17:23:00,146.2,146.22,146.17,146.195,150300000.0
2009-12-03 17:24:00,146.195,146.215,146.17,146.185,155800000.0
2009-12-03 17:25:00,146.185,146.2,146.17,146.18,91700000.0
2009-12-03 17:26:00,146.18,146.215,146.16,146.215,90400000.0
2009-12-03 17:27:00,146.205,146.26,146.195,146.255,194400000.0
2009-12-03 17:28:00,146.255,146.365,146.255,146.365,199900000.0
2009-12-03 17:29:00,146.365,146.38,146.345,146.375,154100000.0
2009-12-03 17:30:00,146.37,146.375,146.325,146.335,160800000.0
2009-12-03 17:31:00,146.335,146.335,146.23,146.235,244900000.0
2009-12-03 17:32:00,146.235,146.255,146.225,146.255,100200000.0
2009-12-03 17:33:00,146.255,146.305,146.255,146.305,187900000.0
2009-12-03 17:34:00,146.305,146.305,146.255,146.255,129300000.0
2009-12-03 17:35:00,146.255,146.275,146.24,146.245,152000000.0
2009-12-03 17:36:00,146.245,146.27,146.24,146.255,180400000.0
2009-12-03 17:37:00,146.255,146.28,146.195,146.195,141200000.0
2009-12-03 17:38:00,146.195,146.235,146.185,146.23,175600000.0
2009-12-03 17:39:00,146.23,146.235,146.18,146.18,127200000.0
2009-12-03 17:40:00,146.17,146.17,146.08,146.095,191700000.0
2009-12-03 17:41:00,146.105,146.105,146.065,146.075,103300000.0
2009-12-03 17:42:00,146.085,146.115,146.075,146.115,188200000.0
2009-12-03 17:43:00,146.105,146.13,146.08,146.125,145100000.0
2009-12-03 17:44:00,146.125,146.13,146.085,146.115,155000000.0
2009-12-03 17:45:00,146.115,146.115,146.085,146.095,161200000.0
2009-12-03 17:46:00,146.095,146.11,146.08,146.1,71500000.0
2009-12-03 17:47:00,146.125,146.175,146.105,146.175,106000000.0
2009-12-03 17:48:00,146.175,146.34,146.175,146.28,299000000.0
2009-12-03 17:49:00,146.275,146.36,146.275,146.305,195100000.0
2009-12-03 17:50:00,146.295,146.32,146.255,146.255,143500000.0
2009-12-03 17:51:00,146.255,146.255,146.21,146.215,179000000.0
2009-12-03 17:52:00,146.215,146.275,146.215,146.275,162500000.0
2009-12-03 17:53:00,146.275,146.275,146.245,146.265,189000000.0
2009-12-03 17:54:00,146.255,146.255,146.22,146.235,144800000.0
2009-12-03 17:55:00,146.235,146.275,146.23,146.265,88700000.0
2009-12-03 17:56:00,146.265,146.27,146.215,146.25,118400000.0
2009-12-03 17:57:00,146.255,146.31,146.255,146.31,165500000.0
2009-12-03 17:58:00,146.31,146.31,146.25,146.26,124900000.0
2009-12-03 17:59:00,146.26,146.265,146.155,146.18,226800000.0
2009-12-03 18:00:00,146.185,146.205,146.175,146.205,231300000.0
2009-12-03 18:01:00,146.205,146.275,146.195,146.265,170600000.0
2009-12-03 18:02:00,146.265,146.29,146.255,146.265,191000000.0
2009-12-03 18:03:00,146.265,146.275,146.245,146.27,214300000.0
2009-12-03 18:04:00,146.27,146.27,146.215,146.215,147200000.0
2009-12-03 18:05:00,146.215,146.235,146.19,146.225,132000000.0
2009-12-03 18:06:00,146.225,146.26,146.225,146.255,165400000.0
2009-12-03 18:07:00,146.255,146.255,146.225,146.23,117200000.0
2009-12-03 18:08:00,146.23,146.285,146.23,146.275,170500000.0
2009-12-03 18:09:00,146.27,146.285,146.255,146.265,156000000.0
2009-12-03 18:10:00,146.265,146.265,146.24,146.245,138000000.0
2009-12-03 18:11:00,146.245,146.25,146.215,146.245,191800000.0
2009-12-03 18:12:00,146.245,146.26,146.225,146.23,142300000.0
2009-12-03 18:13:00,146.225,146.285,146.225,146.285,130600000.0
2009-12-03 18:14:00,146.29,146.295,146.255,146.255,236400000.0
2009-12-03 18:15:00,146.255,146.255,146.195,146.195,177300000.0
2009-12-03 18:16:00,146.195,146.195,146.11,146.115,182700000.0
2009-12-03 18:17:00,146.115,146.17,146.115,146.16,149800000.0
2009-12-03 18:18:00,146.165,146.235,146.165,146.225,207600000.0
2009-12-03 18:19:00,146.225,146.25,146.22,146.235,142400000.0
2009-12-03 18:20:00,146.235,146.275,146.235,146.265,174500000.0
2009-12-03 18:21:00,146.265,146.265,146.225,146.235,144700000.0
2009-12-03 18:22:00,146.225,146.235,146.18,146.18,109400000.0
2009-12-03 18:23:00,146.185,146.205,146.175,146.195,117400000.0
2009-12-03 18:24:00,146.2,146.205,146.145,146.175,187800000.0
2009-12-03 18:25:00,146.175,146.19,146.165,146.185,133300000.0
2009-12-03 18:26:00,146.175,146.235,146.175,146.235,204300000.0
2009-12-03 18:27:00,146.235,146.255,146.235,146.245,211700000.0
2009-12-03 18:28:00,146.25,146.275,146.235,146.27,182700000.0
2009-12-03 18:29:00,146.27,146.285,146.265,146.28,145300000.0
2009-12-03 18:30:00,146.275,146.28,146.24,146.245,181000000.0
2009-12-03 18:31:00,146.25,146.295,146.245,146.285,203800000.0
2009-12-03 18:32:00,146.285,146.295,146.245,146.245,113200000.0
2009-12-03 18:33:00,146.245,146.255,146.245,146.245,74600000.0
2009-12-03 18:34:00,146.245,146.255,146.225,146.225,140600000.0
2009-12-03 18:35:00,146.22,146.245,146.215,146.215,168800000.0
2009-12-03 18:36:00,146.215,146.245,146.215,146.245,189600000.0
2009-12-03 18:37:00,146.235,146.235,146.205,146.23,263400000.0
2009-12-03 18:38:00,146.23,146.24,146.215,146.225,189100000.0
2009-12-03 18:39:00,146.225,146.225,146.2,146.205,280100000.0
2009-12-03 18:40:00,146.205,146.205,146.135,146.15,151700000.0
2009-12-03 18:41:00,146.155,146.195,146.155,146.155,231500000.0
2009-12-03 18:42:00,146.155,146.18,146.155,146.175,113000000.0
2009-12-03 18:43:00,146.165,146.165,146.135,146.15,172300000.0
2009-12-03 18:44:00,146.15,146.15,146.085,146.115,181700000.0
2009-12-03 18:45:00,146.115,146.115,146.095,146.095,145000000.0
2009-12-03 18:46:00,146.09,146.105,146.085,146.085,215000000.0
2009-12-03 18:47:00,146.085,146.105,146.07,146.105,49200000.0
2009-12-03 18:48:00,146.105,146.105,146.085,146.095,104000000.0
2009-12-03 18:49:00,146.095,146.145,146.095,146.135,96400000.0
2009-12-03 18:50:00,146.135,146.195,146.135,146.185,140300000.0
2009-12-03 18:51:00,146.185,146.185,146.145,146.145,147600000.0
2009-12-03 18:52:00,146.145,146.19,146.145,146.185,134000000.0
2009-12-03 18:53:00,146.185,146.205,146.15,146.195,167000000.0
2009-12-03 18:54:00,146.2,146.205,146.195,146.195,92800000.0
2009-12-03 18:55:00,146.205,146.205,146.165,146.185,130600000.0
2009-12-03 18:56:00,146.185,146.195,146.16,146.175,147000000.0
2009-12-03 18:57:00,146.175,146.245,146.175,146.215,181100000.0
2009-12-03 18:58:00,146.215,146.215,146.19,146.205,37800000.0
2009-12-03 18:59:00,146.205,146.215,146.195,146.195,48800000.0
2009-12-03 19:00:00,146.205,146.205,146.135,146.175,149800000.0
2009-12-03 19:01:00,146.165,146.185,146.15,146.185,102000000.0
2009-12-03 19:02:00,146.185,146.185,146.165,146.175,108400000.0
2009-12-03 19:03:00,146.185,146.185,146.125,146.125,113400000.0
2009-12-03 19:04:00,146.135,146.135,146.085,146.125,161800000.0
2009-12-03 19:05:00,146.125,146.125,146.105,146.11,172700000.0
2009-12-03 19:06:00,146.105,146.105,146.085,146.095,63000000.0
2009-12-03 19:07:00,146.095,146.1,146.075,146.085,163300000.0
2009-12-03 19:08:00,146.095,146.125,146.085,146.105,267500000.0
2009-12-03 19:09:00,146.105,146.125,146.1,146.125,107300000.0
2009-12-03 19:10:00,146.125,146.135,146.115,146.125,93200000.0
2009-12-03 19:11:00,146.125,146.15,146.12,146.14,145400000.0
2009-12-03 19:12:00,146.135,146.14,146.115,146.125,117500000.0
2009-12-03 19:13:00,146.125,146.145,146.115,146.12,166400000.0
2009-12-03 19:14:00,146.115,146.145,146.105,146.135,135500000.0
2009-12-03 19:15:00,146.135,146.155,146.135,146.155,98100000.0
2009-12-03 19:16:00,146.15,146.155,146.135,146.155,130400000.0
2009-12-03 19:17:00,146.155,146.155,146.145,146.15,60500000.0
2009-12-03 19:18:00,146.15,146.155,146.115,146.115,148400000.0
2009-12-03 19:19:00,146.115,146.125,146.105,146.125,142700000.0
2009-12-03 19:20:00,146.125,146.145,146.105,146.115,73500000.0
2009-12-03 19:21:00,146.115,146.115,146.085,146.095,52000000.0
2009-12-03 19:22:00,146.095,146.105,146.095,146.095,101000000.0
2009-12-03 19:23:00,146.105,146.125,146.095,146.105,60400000.0
2009-12-03 19:24:00,146.105,146.135,146.09,146.11,203000000.0
2009-12-03 19:25:00,146.105,146.11,146.09,146.095,85200000.0
2009-12-03 19:26:00,146.09,146.105,146.075,146.075,205200000.0
2009-12-03 19:27:00,146.075,146.085,146.04,146.045,154200000.0
2009-12-03 19:28:00,146.045,146.045,146.035,146.035,75500000.0
2009-12-03 19:29:00,146.035,146.05,146.035,146.05,8400000.0
2009-12-03 19:30:00,146.05,146.05,146.05,146.05,13000000.0
2009-12-03 19:31:00,146.05,146.065,146.035,146.06,55200000.0
2009-12-03 19:32:00,146.055,146.075,146.05,146.065,75800000.0
2009-12-03 19:33:00,146.06,146.085,146.05,146.085,151300000.0
2009-12-03 19:34:00,146.085,146.095,146.065,146.085,94500000.0
2009-12-03 19:35:00,146.085,146.095,146.065,146.075,73200000.0
2009-12-03 19:36:00,146.075,146.075,146.05,146.05,57400000.0
2009-12-03 19:37:00,146.05,146.065,146.045,146.065,106500000.0
2009-12-03 19:38:00,146.065,146.065,146.055,146.065,25600000.0
2009-12-03 19:39:00,146.075,146.075,146.06,146.075,37100000.0
2009-12-03 19:40:00,146.075,146.095,146.065,146.095,38100000.0
2009-12-03 19:41:00,146.095,146.115,146.085,146.115,105400000.0
2009-12-03 19:42:00,146.12,146.125,146.07,146.11,94900000.0
2009-12-03 19:43:00,146.105,146.105,146.08,146.095,172400000.0
2009-12-03 19:44:00,146.085,146.105,146.07,146.105,44200000.0
2009-12-03 19:45:00,146.095,146.115,146.08,146.105,171200000.0
2009-12-03 19:46:00,146.105,146.115,146.105,146.115,58100000.0
2009-12-03 19:47:00,146.115,146.135,146.105,146.115,99000000.0
2009-12-03 19:48:00,146.125,146.165,146.115,146.165,182400000.0
2009-12-03 19:49:00,146.165,146.215,146.155,146.185,237900000.0
2009-12-03 19:50:00,146.185,146.205,146.185,146.195,109500000.0
2009-12-03 19:51:00,146.195,146.215,146.19,146.205,95000000.0
2009-12-03 19:52:00,146.205,146.205,146.18,146.18,66200000.0
2009-12-03 19:53:00,146.18,146.195,146.175,146.19,118500000.0
2009-12-03 19:54:00,146.185,146.205,146.17,146.205,106700000.0
2009-12-03 19:55:00,146.205,146.215,146.185,146.185,158600000.0
2009-12-03 19:56:00,146.185,146.195,146.165,146.175,204200000.0
2009-12-03 19:57:00,146.175,146.185,146.155,146.155,97000000.0
2009-12-03 19:58:00,146.155,146.185,146.155,146.18,113600000.0
2009-12-03 19:59:00,146.185,146.185,146.14,146.14,83300000.0
2009-12-03 20:00:00,146.14,146.175,146.135,146.175,152300000.0
2009-12-03 20:01:00,146.175,146.185,146.155,146.165,222300000.0
2009-12-03 20:02:00,146.165,146.165,146.155,146.155,113400000.0
2009-12-03 20:03:00,146.16,146.16,146.145,146.155,224800000.0
2009-12-03 20:04:00,146.155,146.185,146.155,146.18,110800000.0
2009-12-03 20:05:00,146.185,146.185,146.15,146.155,103500000.0
2009-12-03 20:06:00,146.155,146.165,146.145,146.155,74300000.0
2009-12-03 20:07:00,146.155,146.155,146.135,146.135,71100000.0
2009-12-03 20:08:00,146.135,146.145,146.125,146.13,124300000.0
2009-12-03 20:09:00,146.135,146.135,146.115,146.135,116900000.0
2009-12-03 20:10:00,146.135,146.18,146.135,146.18,89400000.0
2009-12-03 20:11:00,146.175,146.195,146.175,146.195,28600000.0
2009-12-03 20:12:00,146.185,146.205,146.18,146.195,126200000.0
2009-12-03 20:13:00,146.195,146.195,146.18,146.195,76000000.0
2009-12-03 20:14:00,146.19,146.195,146.175,146.185,83100000.0
2009-12-03 20:15:00,146.185,146.205,146.175,146.205,37400000.0
2009-12-03 20:16:00,146.205,146.205,146.165,146.165,98700000.0
2009-12-03 20:17:00,146.165,146.225,146.165,146.215,77300000.0
2009-12-03 20:18:00,146.215,146.225,146.215,146.225,40700000.0
2009-12-03 20:19:00,146.225,146.235,146.205,146.215,118700000.0
2009-12-03 20:20:00,146.215,146.225,146.215,146.225,32000000.0
2009-12-03 20:21:00,146.225,146.235,146.215,146.225,78400000.0
2009-12-03 20:22:00,146.225,146.225,146.215,146.215,61400000.0
2009-12-03 20:23:00,146.215,146.215,146.2,146.205,39300000.0
2009-12-03 20:24:00,146.215,146.215,146.205,146.205,84000000.0
2009-12-03 20:25:00,146.205,146.265,146.205,146.255,113600000.0
2009-12-03 20:26:00,146.25,146.265,146.235,146.245,130200000.0
2009-12-03 20:27:00,146.245,146.245,146.22,146.225,32400000.0
2009-12-03 20:28:00,146.225,146.225,146.165,146.195,116900000.0
2009-12-03 20:29:00,146.195,146.205,146.185,146.205,72400000.0
2009-12-03 20:30:00,146.205,146.205,146.185,146.185,143800000.0
2009-12-03 20:31:00,146.185,146.195,146.18,146.185,137000000.0
2009-12-03 20:32:00,146.175,146.195,146.175,146.195,77000000.0
2009-12-03 20:33:00,146.195,146.195,146.175,146.185,77600000.0
2009-12-03 20:34:00,146.185,146.195,146.185,146.19,46700000.0
2009-12-03 20:35:00,146.185,146.195,146.18,146.19,47800000.0
2009-12-03 20:36:00,146.19,146.195,146.19,146.195,35700000.0
2009-12-03 20:37:00,146.195,146.195,146.195,146.195,26600000.0
2009-12-03 20:38:00,146.195,146.205,146.19,146.195,74200000.0
2009-12-03 20:39:00,146.195,146.205,146.185,146.195,76000000.0
2009-12-03 20:40:00,146.185,146.185,146.165,146.175,85100000.0
2009-12-03 20:41:00,146.185,146.235,146.175,146.235,97000000.0
2009-12-03 20:42:00,146.235,146.255,146.215,146.25,51900000.0
2009-12-03 20:43:00,146.25,146.275,146.25,146.265,64600000.0
2009-12-03 20:44:00,146.265,146.275,146.255,146.265,58700000.0
2009-12-03 20:45:00,146.265,146.275,146.265,146.275,13300000.0
2009-12-03 20:46:00,146.285,146.285,146.23,146.235,68800000.0
2009-12-03 20:47:00,146.235,146.265,146.225,146.265,95300000.0
2009-12-03 20:48:00,146.255,146.265,146.235,146.25,56200000.0
2009-12-03 20:49:00,146.255,146.255,146.245,146.245,52100000.0
2009-12-03 20:50:00,146.265,146.275,146.245,146.255,142400000.0
2009-12-03 20:51:00,146.255,146.255,146.25,146.255,7700000.0
2009-12-03 20:52:00,146.255,146.265,146.235,146.255,42400000.0
2009-12-03 20:53:00,146.25,146.255,146.235,146.245,124800000.0
2009-12-03 20:54:00,146.245,146.27,146.245,146.26,52700000.0
2009-12-03 20:55:00,146.265,146.265,146.255,146.265,53300000.0
2009-12-03 20:56:00,146.265,146.275,146.265,146.265,16800000.0
2009-12-03 20:57:00,146.275,146.285,146.275,146.275,38500000.0
2009-12-03 20:58:00,146.275,146.275,146.27,146.275,26400000.0
2009-12-03 20:59:00,146.275,146.275,146.275,146.275,6400000.0
2009-12-03 21:00:00,146.275,146.275,146.275,146.275,8000000.0
2009-12-03 21:01:00,146.275,146.275,146.265,146.275,37600000.0
2009-12-03 21:02:00,146.275,146.275,146.235,146.235,48200000.0
2009-12-03 21:03:00,146.23,146.245,146.215,146.23,168500000.0
2009-12-03 21:04:00,146.235,146.245,146.215,146.22,77600000.0
2009-12-03 21:05:00,146.23,146.235,146.18,146.2,141200000.0
2009-12-03 21:06:00,146.195,146.195,146.18,146.19,90800000.0
2009-12-03 21:07:00,146.185,146.185,146.155,146.155,118700000.0
2009-12-03 21:08:00,146.165,146.165,146.15,146.165,65700000.0
2009-12-03 21:09:00,146.165,146.165,146.13,146.135,96300000.0
2009-12-03 21:10:00,146.135,146.14,146.13,146.135,87700000.0
2009-12-03 21:11:00,146.135,146.135,146.12,146.125,63600000.0
2009-12-03 21:12:00,146.125,146.135,146.125,146.125,62100000.0
2009-12-03 21:13:00,146.125,146.13,146.105,146.115,130400000.0
2009-12-03 21:14:00,146.115,146.12,146.095,146.095,172200000.0
2009-12-03 21:15:00,146.095,146.135,146.09,146.125,97000000.0
2009-12-03 21:16:00,146.135,146.155,146.135,146.155,78800000.0
2009-12-03 21:17:00,146.15,146.155,146.135,146.135,92200000.0
2009-12-03 21:18:00,146.135,146.145,146.13,146.14,54000000.0
2009-12-03 21:19:00,146.14,146.165,146.125,146.165,47300000.0
2009-12-03 21:20:00,146.165,146.185,146.155,146.155,94200000.0
2009-12-03 21:21:00,146.155,146.155,146.135,146.14,48800000.0
2009-12-03 21:22:00,146.155,146.16,146.145,146.145,44000000.0
2009-12-03 21:23:00,146.145,146.155,146.145,146.145,83400000.0
2009-12-03 21:24:00,146.145,146.155,146.14,146.155,44700000.0
2009-12-03 21:25:00,146.15,146.155,146.135,146.14,48900000.0
2009-12-03 21:26:00,146.14,146.155,146.14,146.15,37900000.0
2009-12-03 21:27:00,146.15,146.17,146.15,146.165,78000000.0
2009-12-03 21:28:00,146.165,146.165,146.115,146.12,136100000.0
2009-12-03 21:29:00,146.12,146.135,146.12,146.125,133200000.0
2009-12-03 21:30:00,146.13,146.135,146.12,146.125,90000000.0
2009-12-03 21:31:00,146.12,146.13,146.115,146.115,61900000.0
2009-12-03 21:32:00,146.115,146.135,146.115,146.125,104600000.0
2009-12-03 21:33:00,146.125,146.13,146.12,146.12,35800000.0
2009-12-03 21:34:00,146.12,146.13,146.115,146.115,19100000.0
2009-12-03 21:35:00,146.115,146.115,146.06,146.06,42900000.0
2009-12-03 21:36:00,146.05,146.055,146.05,146.05,37700000.0
2009-12-03 21:37:00,146.05,146.055,146.045,146.05,79200000.0
2009-12-03 21:38:00,146.055,146.065,146.05,146.05,76600000.0
2009-12-03 21:39:00,146.05,146.055,146.05,146.05,33500000.0
2009-12-03 21:40:00,146.05,146.06,146.05,146.055,49000000.0
2009-12-03 21:41:00,146.055,146.06,146.05,146.055,39300000.0
2009-12-03 21:42:00,146.055,146.09,146.055,146.085,33600000.0
2009-12-03 21:43:00,146.095,146.11,146.095,146.105,22900000.0
2009-12-03 21:44:00,146.105,146.145,146.105,146.145,175200000.0
2009-12-03 21:45:00,146.145,146.17,146.14,146.17,127700000.0
2009-12-03 21:46:00,146.17,146.175,146.15,146.155,190900000.0
2009-12-03 21:47:00,146.155,146.16,146.135,146.145,174900000.0
2009-12-03 21:48:00,146.145,146.155,146.145,146.145,93700000.0
2009-12-03 21:49:00,146.15,146.185,146.145,146.175,103000000.0
2009-12-03 21:50:00,146.175,146.175,146.135,146.155,109700000.0
2009-12-03 21:51:00,146.155,146.16,146.135,146.14,129100000.0
2009-12-03 21:52:00,146.135,146.15,146.125,146.125,70600000.0
2009-12-03 21:53:00,146.125,146.165,146.115,146.16,192600000.0
2009-12-03 21:54:00,146.16,146.17,146.15,146.165,106200000.0
2009-12-03 21:55:00,146.15,146.175,146.15,146.155,94500000.0
2009-12-03 21:56:00,146.16,146.16,146.135,146.135,51200000.0
2009-12-03 21:57:00,146.135,146.14,146.12,146.125,61500000.0
2009-12-03 21:58:00,146.12,146.145,146.12,146.135,111800000.0
2009-12-03 21:59:00,146.135,146.145,146.105,146.115,108600000.0
2009-12-03 22:00:00,146.115,146.145,146.105,146.135,189400000.0
2009-12-03 22:01:00,146.135,146.135,146.115,146.125,55900000.0
2009-12-03 22:02:00,146.125,146.13,146.115,146.125,49400000.0
2009-12-03 22:03:00,146.125,146.125,146.105,146.115,33300000.0
2009-12-03 22:04:00,146.105,146.115,146.055,146.085,67700000.0
2009-12-03 22:05:00,146.075,146.095,146.075,146.085,45600000.0
2009-12-03 22:06:00,146.085,146.095,146.075,146.09,31100000.0
2009-12-03 22:07:00,146.09,146.115,146.09,146.115,58900000.0
2009-12-03 22:08:00,146.115,146.13,146.115,146.13,53600000.0
2009-12-03 22:09:00,146.13,146.145,146.125,146.135,113800000.0
2009-12-03 22:10:00,146.145,146.155,146.135,146.155,66600000.0
2009-12-03 22:11:00,146.15,146.185,146.145,146.18,124100000.0
2009-12-03 22:12:00,146.175,146.175,146.165,146.165,19900000.0
2009-12-03 22:13:00,146.165,146.18,146.155,146.165,55400000.0
2009-12-03 22:14:00,146.165,146.165,146.155,146.165,39800000.0
2009-12-03 22:15:00,146.165,146.165,146.165,146.165,27300000.0
2009-12-03 22:16:00,146.165,146.195,146.165,146.195,98600000.0
2009-12-03 22:17:00,146.2,146.205,146.195,146.205,97900000.0
2009-12-03 22:18:00,146.205,146.21,146.195,146.2,87800000.0
2009-12-03 22:19:00,146.2,146.2,146.195,146.2,15800000.0
2009-12-03 22:20:00,146.2,146.205,146.195,146.205,14700000.0
2009-12-03 22:21:00,146.205,146.205,146.19,146.2,92800000.0
2009-12-03 22:22:00,146.2,146.21,146.185,146.185,175200000.0
2009-12-03 22:23:00,146.185,146.185,146.175,146.175,33100000.0
2009-12-03 22:24:00,146.175,146.175,146.17,146.175,36000000.0
2009-12-03 22:25:00,146.17,146.175,146.165,146.17,63700000.0
2009-12-03 22:26:00,146.17,146.185,146.155,146.16,77400000.0
2009-12-03 22:27:00,146.16,146.165,146.12,146.125,115500000.0
2009-12-03 22:28:00,146.115,146.12,146.105,146.11,67000000.0
2009-12-03 22:29:00,146.11,146.135,146.11,146.135,71700000.0
2009-12-03 22:30:00,146.13,146.14,146.125,146.135,38600000.0
2009-12-03 22:31:00,146.135,146.135,146.125,146.135,31900000.0
2009-12-03 22:32:00,146.125,146.135,146.125,146.135,6800000.0
2009-12-03 22:33:00,146.135,146.135,146.135,146.135,8000000.0
2009-12-03 22:34:00,146.135,146.15,146.135,146.15,23600000.0
2009-12-03 22:35:00,146.145,146.15,146.145,146.15,64400000.0
2009-12-03 22:36:00,146.15,146.165,146.15,146.16,24500000.0
2009-12-03 22:37:00,146.17,146.175,146.155,146.155,35100000.0
2009-12-03 22:38:00,146.155,146.155,146.135,146.14,22400000.0
2009-12-03 22:39:00,146.135,146.145,146.11,146.12,100700000.0
2009-12-03 22:40:00,146.12,146.135,146.115,146.135,65200000.0
2009-12-03 22:41:00,146.135,146.135,146.125,146.125,28300000.0
2009-12-03 22:42:00,146.125,146.155,146.125,146.145,101700000.0
2009-12-03 22:43:00,146.155,146.165,146.115,146.135,87100000.0
2009-12-03 22:44:00,146.135,146.145,146.115,146.12,229800000.0
2009-12-03 22:45:00,146.125,146.14,146.12,146.12,82400000.0
2009-12-03 22:46:00,146.115,146.115,146.105,146.115,54000000.0
2009-12-03 22:47:00,146.115,146.14,146.105,146.125,93000000.0
2009-12-03 22:48:00,146.115,146.125,146.09,146.095,167200000.0
2009-12-03 22:49:00,146.095,146.1,146.04,146.05,91600000.0
2009-12-03 22:50:00,146.05,146.075,146.05,146.05,65400000.0
2009-12-03 22:51:00,146.05,146.05,146.04,146.05,51900000.0
2009-12-03 22:52:00,146.05,146.09,146.05,146.065,168100000.0
2009-12-03 22:53:00,146.065,146.065,146.03,146.05,98400000.0
2009-12-03 22:54:00,146.05,146.085,146.045,146.085,57800000.0
2009-12-03 22:55:00,146.085,146.095,146.07,146.07,67800000.0
2009-12-03 22:56:00,146.075,146.085,146.055,146.085,90000000.0
2009-12-03 22:57:00,146.085,146.09,146.075,146.08,45200000.0
2009-12-03 22:58:00,146.08,146.1,146.08,146.095,61200000.0
2009-12-03 22:59:00,146.09,146.1,146.06,146.06,94400000.0
2009-12-03 23:00:00,146.06,146.075,146.045,146.065,80900000.0
2009-12-03 23:01:00,146.065,146.095,146.06,146.085,77400000.0
2009-12-03 23:02:00,146.085,146.125,146.085,146.125,81800000.0
2009-12-03 23:03:00,146.115,146.125,146.105,146.105,50900000.0
2009-12-03 23:04:00,146.105,146.12,146.09,146.095,73200000.0
2009-12-03 23:05:00,146.095,146.105,146.095,146.1,29700000.0
2009-12-03 23:06:00,146.1,146.1,146.07,146.08,52200000.0
2009-12-03 23:07:00,146.08,146.105,146.065,146.09,89800000.0
2009-12-03 23:08:00,146.09,146.095,146.07,146.08,91300000.0
2009-12-03 23:09:00,146.075,146.11,146.07,146.095,102000000.0
2009-12-03 23:10:00,146.1,146.1,146.08,146.085,67500000.0
2009-12-03 23:11:00,146.09,146.115,146.09,146.105,31700000.0
2009-12-03 23:12:00,146.095,146.11,146.08,146.09,71000000.0
2009-12-03 23:13:00,146.105,146.11,146.095,146.105,46700000.0
2009-12-03 23:14:00,146.105,146.11,146.105,146.11,25200000.0
2009-12-03 23:15:00,146.11,146.13,146.095,146.095,85900000.0
2009-12-03 23:16:00,146.09,146.105,146.08,146.085,55100000.0
2009-12-03 23:17:00,146.085,146.11,146.085,146.095,76000000.0
2009-12-03 23:18:00,146.095,146.095,146.06,146.07,57100000.0
2009-12-03 23:19:00,146.07,146.09,146.065,146.075,26700000.0
2009-12-03 23:20:00,146.07,146.07,146.07,146.07,3000000.0
2009-12-03 23:21:00,146.065,146.075,146.06,146.06,30200000.0
2009-12-03 23:22:00,146.06,146.065,146.05,146.06,27000000.0
2009-12-03 23:23:00,146.05,146.05,146.035,146.035,21800000.0
2009-12-03 23:24:00,146.04,146.045,146.025,146.03,47500000.0
2009-12-03 23:25:00,146.03,146.03,146.025,146.025,9100000.0
2009-12-03 23:26:00,146.02,146.035,146.02,146.025,63100000.0
2009-12-03 23:27:00,146.025,146.03,146.02,146.025,126800000.0
2009-12-03 23:28:00,146.025,146.03,146.02,146.02,44200000.0
2009-12-03 23:29:00,146.02,146.025,146.005,146.01,51900000.0
2009-12-03 23:30:00,146.005,146.03,146.005,146.025,33300000.0
2009-12-03 23:31:00,146.03,146.055,146.02,146.05,84500000.0
2009-12-03 23:32:00,146.055,146.07,146.04,146.045,58200000.0
2009-12-03 23:33:00,146.045,146.07,146.04,146.05,73400000.0
2009-12-03 23:34:00,146.05,146.05,146.015,146.03,51000000.0
2009-12-03 23:35:00,146.03,146.055,146.02,146.05,27400000.0
2009-12-03 23:36:00,146.04,146.05,146.03,146.045,54200000.0
2009-12-03 23:37:00,146.05,146.05,146.03,146.03,29900000.0
2009-12-03 23:38:00,146.03,146.045,146.03,146.035,22500000.0
2009-12-03 23:39:00,146.035,146.085,146.03,146.08,90400000.0
2009-12-03 23:40:00,146.08,146.08,146.055,146.06,58600000.0
2009-12-03 23:41:00,146.065,146.065,145.925,145.925,136100000.0
2009-12-03 23:42:00,145.92,145.945,145.89,145.935,173300000.0
2009-12-03 23:43:00,145.93,145.93,145.82,145.845,133500000.0
2009-12-03 23:44:00,145.845,145.935,145.84,145.925,146000000.0
2009-12-03 23:45:00,145.92,145.95,145.91,145.925,84000000.0
2009-12-03 23:46:00,145.92,145.96,145.905,145.92,71700000.0
2009-12-03 23:47:00,145.925,146.025,145.925,145.995,78800000.0
2009-12-03 23:48:00,145.995,146.08,145.995,146.025,107200000.0
2009-12-03 23:49:00,146.025,146.035,146.015,146.035,32400000.0
2009-12-03 23:50:00,146.035,146.045,146.02,146.025,52800000.0
2009-12-03 23:51:00,146.025,146.055,146.01,146.015,46800000.0
2009-12-03 23:52:00,146.015,146.055,146.0,146.015,30600000.0
2009-12-03 23:53:00,146.01,146.02,146.005,146.01,24800000.0
2009-12-03 23:54:00,146.01,146.01,145.945,145.95,29500000.0
2009-12-03 23:55:00,145.95,145.995,145.945,145.965,33000000.0
2009-12-03 23:56:00,145.96,145.98,145.96,145.975,48400000.0
2009-12-03 23:57:00,145.97,145.975,145.95,145.955,49800000.0
2009-12-03 23:58:00,145.955,145.98,145.94,145.975,155200000.0
2009-12-03 23:59:00,145.975,145.975,145.935,145.945,123200000.0
2009-12-04 00:00:00,145.945,145.975,145.895,145.945,58700000.0
2009-12-04 00:01:00,145.945,145.95,145.935,145.95,40200000.0
2009-12-04 00:02:00,145.95,145.975,145.92,145.97,61000000.0
2009-12-04 00:03:00,145.97,145.97,145.9,145.945,70400000.0
2009-12-04 00:04:00,145.945,145.96,145.925,145.925,39400000.0
2009-12-04 00:05:00,145.925,145.96,145.89,145.945,63600000.0
2009-12-04 00:06:00,145.96,145.96,145.895,145.895,29000000.0
2009-12-04 00:07:00,145.895,145.935,145.88,145.915,28800000.0
2009-12-04 00:08:00,145.915,145.93,145.9,145.91,50500000.0
2009-12-04 00:09:00,145.91,145.96,145.895,145.94,39000000.0
2009-12-04 00:10:00,145.94,145.945,145.92,145.92,8000000.0
2009-12-04 00:11:00,145.92,145.935,145.905,145.935,10000000.0
2009-12-04 00:12:00,145.935,145.96,145.9,145.96,25400000.0
2009-12-04 00:13:00,145.945,145.96,145.92,145.94,13000000.0
2009-12-04 00:14:00,145.935,145.97,145.91,145.965,12000000.0
2009-12-04 00:15:00,145.96,146.005,145.955,145.955,24800000.0
2009-12-04 00:16:00,145.96,146.0,145.94,145.975,15000000.0
2009-12-04 00:17:00,145.95,145.975,145.91,145.945,14600000.0
2009-12-04 00:18:00,145.95,145.97,145.91,145.955,19800000.0
2009-12-04 00:19:00,145.955,145.955,145.955,145.955,1000000.0
2009-12-04 00:20:00,145.94,145.955,145.935,145.94,7400000.0
2009-12-04 00:21:00,145.95,145.965,145.95,145.95,5000000.0
2009-12-04 00:22:00,145.945,145.96,145.945,145.95,7000000.0
2009-12-04 00:23:00,145.96,145.96,145.955,145.955,3000000.0
2009-12-04 00:24:00,145.95,145.96,145.935,145.935,12600000.0
2009-12-04 00:25:00,145.935,145.96,145.92,145.94,37400000.0
2009-12-04 00:26:00,145.96,145.96,145.95,145.95,2000000.0
2009-12-04 00:27:00,145.96,146.015,145.96,145.995,25300000.0
2009-12-04 00:28:00,145.995,146.03,145.995,146.005,18400000.0
2009-12-04 00:29:00,146.01,146.095,146.01,146.085,34000000.0
2009-12-04 00:30:00,146.095,146.095,146.02,146.075,101000000.0
2009-12-04 00:31:00,146.085,146.125,146.08,146.125,20200000.0
2009-12-04 00:32:00,146.13,146.13,146.095,146.105,63300000.0
2009-12-04 00:33:00,146.115,146.15,146.11,146.125,83600000.0
2009-12-04 00:34:00,146.13,146.14,146.12,146.125,45500000.0
2009-12-04 00:35:00,146.125,146.145,146.12,146.12,25900000.0
2009-12-04 00:36:00,146.105,146.135,146.075,146.13,30000000.0
2009-12-04 00:37:00,146.145,146.18,146.12,146.165,34700000.0
2009-12-04 00:38:00,146.17,146.17,146.12,146.12,50700000.0
2009-12-04 00:39:00,146.12,146.125,146.105,146.12,29900000.0
2009-12-04 00:40:00,146.12,146.12,146.12,146.12,8200000.0
2009-12-04 00:41:00,146.087,146.1,146.081,146.085,127300000.0
2009-12-04 00:42:00,146.12,146.125,146.1,146.105,7400000.0
2009-12-04 00:43:00,146.1,146.1,146.085,146.085,20800000.0
2009-12-04 00:44:00,146.08,146.12,146.065,146.11,35200000.0
2009-12-04 00:45:00,146.11,146.11,146.07,146.085,16000000.0
2009-12-04 00:46:00,146.085,146.125,146.08,146.125,55200000.0
2009-12-04 00:47:00,146.115,146.13,146.1,146.105,17000000.0
2009-12-04 00:48:00,146.105,146.11,146.105,146.11,4000000.0
2009-12-04 00:49:00,146.11,146.135,146.11,146.115,25000000.0
2009-12-04 00:50:00,146.115,146.125,146.115,146.12,9000000.0
2009-12-04 00:51:00,146.12,146.14,146.115,146.135,33000000.0
2009-12-04 00:52:00,146.14,146.16,146.13,146.13,23600000.0
2009-12-04 00:53:00,146.135,146.155,146.115,146.13,25600000.0
2009-12-04 00:54:00,146.135,146.135,146.1,146.1,33400000.0
2009-12-04 00:55:00,146.1,146.125,146.1,146.125,15000000.0
2009-12-04 00:56:00,146.125,146.135,146.105,146.11,24400000.0
2009-12-04 00:57:00,146.11,146.135,146.11,146.125,33400000.0
2009-12-04 00:58:00,146.115,146.145,146.115,146.13,20700000.0
2009-12-04 00:59:00,146.13,146.13,146.115,146.115,61100000.0
2009-12-04 01:00:00,146.115,146.135,146.08,146.11,236100000.0
2009-12-04 01:01:00,146.11,146.125,146.085,146.09,108500000.0
2009-12-04 01:02:00,146.09,146.09,146.015,146.025,107200000.0
2009-12-04 01:03:00,146.025,146.025,146.01,146.01,76600000.0
2009-12-04 01:04:00,146.01,146.01,145.985,145.995,35500000.0
2009-12-04 01:05:00,145.99,146.0,145.97,145.98,22400000.0
2009-12-04 01:06:00,145.975,145.995,145.96,145.98,60300000.0
2009-12-04 01:07:00,145.98,145.98,145.97,145.97,37700000.0
2009-12-04 01:08:00,145.97,145.985,145.97,145.97,34500000.0
2009-12-04 01:09:00,145.97,145.985,145.96,145.96,8100000.0
2009-12-04 01:10:00,145.96,145.965,145.92,145.935,154500000.0
2009-12-04 01:11:00,145.93,145.98,145.93,145.98,61700000.0
2009-12-04 01:12:00,145.98,145.995,145.98,145.995,72000000.0
2009-12-04 01:13:00,145.995,146.045,145.985,146.035,99400000.0
2009-12-04 01:14:00,146.035,146.05,146.035,146.05,70100000.0
2009-12-04 01:15:00,146.05,146.055,146.02,146.025,69700000.0
2009-12-04 01:16:00,146.02,146.025,146.02,146.02,28300000.0
2009-12-04 01:17:00,146.02,146.025,146.02,146.025,16600000.0
2009-12-04 01:18:00,146.025,146.045,146.025,146.025,18800000.0
2009-12-04 01:19:00,146.03,146.03,146.01,146.01,22600000.0
2009-12-04 01:20:00,146.015,146.015,146.01,146.015,49100000.0
2009-12-04 01:21:00,146.015,146.02,146.01,146.02,34600000.0
2009-12-04 01:22:00,146.02,146.02,146.015,146.015,9600000.0
2009-12-04 01:23:00,146.015,146.03,146.0,146.03,82200000.0
2009-12-04 01:24:00,146.03,146.065,145.99,146.06,162400000.0
2009-12-04 01:25:00,146.06,146.08,146.055,146.075,118700000.0
2009-12-04 01:26:00,146.075,146.17,146.075,146.14,167400000.0
2009-12-04 01:27:00,146.14,146.14,146.1,146.115,148900000.0
2009-12-04 01:28:00,146.115,146.12,146.09,146.1,90100000.0
2009-12-04 01:29:00,146.1,146.1,146.085,146.085,90300000.0
2009-12-04 01:30:00,146.09,146.125,146.085,146.12,97700000.0
2009-12-04 01:31:00,146.12,146.19,146.12,146.18,251200000.0
2009-12-04 01:32:00,146.18,146.185,146.11,146.11,60000000.0
2009-12-04 01:33:00,146.11,146.125,146.11,146.115,91900000.0
2009-12-04 01:34:00,146.11,146.115,146.11,146.115,22500000.0
2009-12-04 01:35:00,146.115,146.115,146.1,146.1,74300000.0
2009-12-04 01:36:00,146.1,146.105,146.07,146.095,66500000.0
2009-12-04 01:37:00,146.095,146.11,146.08,146.095,49600000.0
2009-12-04 01:38:00,146.095,146.095,146.05,146.08,59400000.0
2009-12-04 01:39:00,146.09,146.1,146.08,146.095,68300000.0
2009-12-04 01:40:00,146.105,146.11,146.095,146.1,95500000.0
2009-12-04 01:41:00,146.1,146.11,146.1,146.11,106500000.0
2009-12-04 01:42:00,146.11,146.115,146.1,146.115,58900000.0
2009-12-04 01:43:00,146.11,146.125,146.11,146.125,159500000.0
2009-12-04 01:44:00,146.125,146.145,146.125,146.14,89000000.0
2009-12-04 01:45:00,146.145,146.18,146.14,146.16,147100000.0
2009-12-04 01:46:00,146.165,146.185,146.15,146.155,145000000.0
2009-12-04 01:47:00,146.15,146.165,146.12,146.125,102200000.0
2009-12-04 01:48:00,146.125,146.125,146.115,146.115,44400000.0
2009-12-04 01:49:00,146.11,146.175,146.11,146.17,75800000.0
2009-12-04 01:50:00,146.175,146.19,146.165,146.165,27000000.0
2009-12-04 01:51:00,146.17,146.17,146.15,146.155,23200000.0
2009-12-04 01:52:00,146.15,146.15,146.125,146.125,34800000.0
2009-12-04 01:53:00,146.125,146.125,146.125,146.125,7000000.0
2009-12-04 01:54:00,146.12,146.12,146.1,146.1,34800000.0
2009-12-04 01:55:00,146.105,146.125,146.105,146.11,115500000.0
2009-12-04 01:56:00,146.105,146.145,146.105,146.13,91100000.0
2009-12-04 01:57:00,146.13,146.155,146.125,146.14,108000000.0
2009-12-04 01:58:00,146.145,146.175,146.105,146.125,103100000.0
2009-12-04 01:59:00,146.125,146.18,146.12,146.12,93300000.0
2009-12-04 02:00:00,146.13,146.175,146.07,146.145,154400000.0
2009-12-04 02:01:00,146.14,146.16,146.105,146.155,99700000.0
2009-12-04 02:02:00,146.15,146.15,146.125,146.135,125000000.0
2009-12-04 02:03:00,146.135,146.135,146.12,146.12,52300000.0
2009-12-04 02:04:00,146.12,146.12,146.075,146.085,158600000.0
2009-12-04 02:05:00,146.085,146.085,146.065,146.065,106500000.0
2009-12-04 02:06:00,146.065,146.085,146.055,146.055,89800000.0
2009-12-04 02:07:00,146.055,146.055,146.025,146.025,59100000.0
2009-12-04 02:08:00,146.025,146.035,146.015,146.035,116500000.0
2009-12-04 02:09:00,146.035,146.035,146.03,146.03,38500000.0
2009-12-04 02:10:00,146.03,146.035,146.015,146.015,65900000.0
2009-12-04 02:11:00,146.015,146.02,146.01,146.015,58400000.0
2009-12-04 02:12:00,146.02,146.035,146.015,146.025,65200000.0
2009-12-04 02:13:00,146.025,146.025,145.985,146.005,121500000.0
2009-12-04 02:14:00,146.005,146.01,145.915,145.915,191900000.0
2009-12-04 02:15:00,145.915,145.915,145.86,145.87,127600000.0
2009-12-04 02:16:00,145.87,145.87,145.75,145.76,207800000.0
2009-12-04 02:17:00,145.76,145.81,145.735,145.81,127000000.0
2009-12-04 02:18:00,145.805,145.83,145.785,145.795,103200000.0
2009-12-04 02:19:00,145.795,145.795,145.7,145.705,98700000.0
2009-12-04 02:20:00,145.71,145.71,145.645,145.655,105000000.0
2009-12-04 02:21:00,145.655,145.685,145.595,145.61,196900000.0
2009-12-04 02:22:00,145.62,145.62,145.57,145.59,112700000.0
2009-12-04 02:23:00,145.6,145.675,145.59,145.665,165300000.0
2009-12-04 02:24:00,145.675,145.69,145.645,145.645,139300000.0
2009-12-04 02:25:00,145.645,145.67,145.62,145.625,103600000.0
2009-12-04 02:26:00,145.63,145.72,145.63,145.71,125300000.0
2009-12-04 02:27:00,145.71,145.755,145.71,145.755,77800000.0
2009-12-04 02:28:00,145.755,145.795,145.74,145.785,132400000.0
2009-12-04 02:29:00,145.78,145.805,145.775,145.805,79000000.0
2009-12-04 02:30:00,145.805,145.805,145.785,145.795,61300000.0
2009-12-04 02:31:00,145.785,145.795,145.62,145.66,285000000.0
2009-12-04 02:32:00,145.665,145.69,145.66,145.66,64900000.0
2009-12-04 02:33:00,145.66,145.66,145.555,145.585,163400000.0
2009-12-04 02:34:00,145.585,145.59,145.555,145.565,102700000.0
2009-12-04 02:35:00,145.57,145.62,145.545,145.56,105900000.0
2009-12-04 02:36:00,145.545,145.545,145.465,145.485,150400000.0
2009-12-04 02:37:00,145.485,145.53,145.48,145.51,131200000.0
2009-12-04 02:38:00,145.51,145.51,145.42,145.445,198400000.0
2009-12-04 02:39:00,145.455,145.505,145.455,145.485,147700000.0
2009-12-04 02:40:00,145.485,145.5,145.475,145.485,110400000.0
2009-12-04 02:41:00,145.485,145.52,145.48,145.5,83500000.0
2009-12-04 02:42:00,145.5,145.515,145.49,145.495,119300000.0
2009-12-04 02:43:00,145.495,145.515,145.48,145.505,101100000.0
2009-12-04 02:44:00,145.505,145.515,145.5,145.51,69700000.0
2009-12-04 02:45:00,145.51,145.51,145.48,145.49,77500000.0
2009-12-04 02:46:00,145.49,145.525,145.49,145.52,167200000.0
2009-12-04 02:47:00,145.52,145.545,145.51,145.525,217300000.0
2009-12-04 02:48:00,145.525,145.53,145.505,145.505,92400000.0
2009-12-04 02:49:00,145.505,145.51,145.49,145.5,57000000.0
2009-12-04 02:50:00,145.5,145.52,145.495,145.505,87900000.0
2009-12-04 02:51:00,145.495,145.53,145.49,145.525,172500000.0
2009-12-04 02:52:00,145.51,145.525,145.5,145.525,157900000.0
2009-12-04 02:53:00,145.525,145.61,145.525,145.6,222400000.0
2009-12-04 02:54:00,145.605,145.685,145.59,145.645,236100000.0
2009-12-04 02:55:00,145.65,145.66,145.6,145.605,218700000.0
2009-12-04 02:56:00,145.61,145.64,145.595,145.63,130400000.0
2009-12-04 02:57:00,145.63,145.63,145.6,145.625,119500000.0
2009-12-04 02:58:00,145.6,145.625,145.585,145.59,186600000.0
2009-12-04 02:59:00,145.585,145.605,145.585,145.595,144900000.0
2009-12-04 03:00:00,145.595,145.6,145.56,145.57,153600000.0
2009-12-04 03:01:00,145.57,145.575,145.54,145.555,152000000.0
2009-12-04 03:02:00,145.555,145.61,145.555,145.59,76000000.0
2009-12-04 03:03:00,145.59,145.695,145.585,145.695,145100000.0
2009-12-04 03:04:00,145.695,145.695,145.665,145.68,264500000.0
2009-12-04 03:05:00,145.68,145.685,145.635,145.685,134200000.0
2009-12-04 03:06:00,145.685,145.685,145.655,145.655,142200000.0
2009-12-04 03:07:00,145.655,145.715,145.655,145.695,119300000.0
2009-12-04 03:08:00,145.705,145.765,145.695,145.745,198100000.0
2009-12-04 03:09:00,145.755,145.795,145.755,145.765,157800000.0
2009-12-04 03:10:00,145.765,145.805,145.76,145.795,127300000.0
2009-12-04 03:11:00,145.795,145.83,145.785,145.795,197100000.0
2009-12-04 03:12:00,145.795,145.795,145.775,145.78,77100000.0
2009-12-04 03:13:00,145.78,145.795,145.755,145.755,67000000.0
2009-12-04 03:14:00,145.76,145.76,145.715,145.715,111800000.0
2009-12-04 03:15:00,145.715,145.745,145.705,145.71,134600000.0
2009-12-04 03:16:00,145.715,145.725,145.715,145.715,46000000.0
2009-12-04 03:17:00,145.715,145.735,145.695,145.7,135100000.0
2009-12-04 03:18:00,145.7,145.74,145.7,145.735,90300000.0
2009-12-04 03:19:00,145.725,145.78,145.71,145.775,116200000.0
2009-12-04 03:20:00,145.78,145.835,145.775,145.835,157800000.0
2009-12-04 03:21:00,145.835,145.885,145.825,145.88,227900000.0
2009-12-04 03:22:00,145.88,145.94,145.875,145.905,154900000.0
2009-12-04 03:23:00,145.915,145.935,145.885,145.905,167400000.0
2009-12-04 03:24:00,145.905,145.945,145.905,145.945,105600000.0
2009-12-04 03:25:00,145.935,145.995,145.935,145.965,270000000.0
2009-12-04 03:26:00,145.965,145.995,145.965,145.985,184000000.0
2009-12-04 03:27:00,145.985,145.985,145.885,145.885,171700000.0
2009-12-04 03:28:00,145.885,145.905,145.865,145.865,269500000.0
2009-12-04 03:29:00,145.865,145.875,145.83,145.835,153800000.0
2009-12-04 03:30:00,145.835,145.875,145.83,145.865,229000000.0
2009-12-04 03:31:00,145.86,145.945,145.86,145.915,230700000.0
2009-12-04 03:32:00,145.915,145.925,145.905,145.905,128800000.0
2009-12-04 03:33:00,145.905,146.025,145.905,145.99,243400000.0
2009-12-04 03:34:00,145.985,146.005,145.985,146.0,115700000.0
2009-12-04 03:35:00,146.005,146.065,146.005,146.065,182100000.0
2009-12-04 03:36:00,146.065,146.175,146.065,146.175,232100000.0
2009-12-04 03:37:00,146.18,146.185,146.05,146.05,186000000.0
2009-12-04 03:38:00,146.05,146.05,145.985,146.025,109400000.0
2009-12-04 03:39:00,146.025,146.09,146.0,146.0,209300000.0
2009-12-04 03:40:00,146.0,146.04,145.995,146.035,148200000.0
2009-12-04 03:41:00,146.035,146.045,146.035,146.04,140000000.0
2009-12-04 03:42:00,146.04,146.045,146.025,146.04,52100000.0
2009-12-04 03:43:00,146.035,146.09,146.025,146.09,180500000.0
2009-12-04 03:44:00,146.09,146.11,146.085,146.085,122700000.0
2009-12-04 03:45:00,146.095,146.12,146.08,146.105,88500000.0
2009-12-04 03:46:00,146.105,146.105,146.085,146.095,42900000.0
2009-12-04 03:47:00,146.095,146.095,146.085,146.085,29100000.0
2009-12-04 03:48:00,146.085,146.1,146.085,146.095,43700000.0
2009-12-04 03:49:00,146.095,146.095,146.015,146.025,115600000.0
2009-12-04 03:50:00,146.02,146.02,146.01,146.015,50500000.0
2009-12-04 03:51:00,146.015,146.015,146.005,146.005,54600000.0
2009-12-04 03:52:00,146.005,146.005,145.965,145.965,148800000.0
2009-12-04 03:53:00,145.965,146.015,145.965,146.015,78800000.0
2009-12-04 03:54:00,146.015,146.015,145.985,145.985,51500000.0
2009-12-04 03:55:00,145.985,145.985,145.975,145.975,41000000.0
2009-12-04 03:56:00,145.975,145.995,145.965,145.975,72400000.0
2009-12-04 03:57:00,145.975,145.985,145.965,145.98,150800000.0
2009-12-04 03:58:00,145.985,146.01,145.975,146.005,144200000.0
2009-12-04 03:59:00,145.995,145.995,145.975,145.975,64500000.0
2009-12-04 04:00:00,145.985,145.985,145.9,145.905,189800000.0
2009-12-04 04:01:00,145.9,145.945,145.875,145.875,179800000.0
2009-12-04 04:02:00,145.86,145.875,145.86,145.875,123100000.0
2009-12-04 04:03:00,145.875,145.875,145.79,145.805,118500000.0
2009-12-04 04:04:00,145.815,145.835,145.815,145.835,60700000.0
2009-12-04 04:05:00,145.835,145.855,145.835,145.845,82500000.0
2009-12-04 04:06:00,145.845,145.865,145.835,145.855,123600000.0
2009-12-04 04:07:00,145.855,145.875,145.85,145.865,73100000.0
2009-12-04 04:08:00,145.875,145.885,145.865,145.885,61200000.0
2009-12-04 04:09:00,145.885,145.885,145.865,145.885,115900000.0
2009-12-04 04:10:00,145.895,145.895,145.895,145.895,8000000.0
2009-12-04 04:11:00,145.895,145.895,145.895,145.895,33600000.0
2009-12-04 04:12:00,145.895,145.895,145.86,145.865,95500000.0
2009-12-04 04:13:00,145.865,145.88,145.865,145.865,77100000.0
2009-12-04 04:14:00,145.865,145.865,145.835,145.835,84800000.0
2009-12-04 04:15:00,145.835,145.865,145.835,145.845,61200000.0
2009-12-04 04:16:00,145.845,145.845,145.815,145.83,64400000.0
2009-12-04 04:17:00,145.825,145.825,145.815,145.825,36400000.0
2009-12-04 04:18:00,145.825,145.84,145.825,145.84,54600000.0
2009-12-04 04:19:00,145.845,145.88,145.84,145.88,69100000.0
2009-12-04 04:20:00,145.88,145.9,145.88,145.895,48800000.0
2009-12-04 04:21:00,145.895,145.9,145.88,145.895,67900000.0
2009-12-04 04:22:00,145.895,145.905,145.885,145.905,48300000.0
2009-12-04 04:23:00,145.905,145.915,145.895,145.895,44900000.0
2009-12-04 04:24:00,145.905,145.925,145.905,145.915,48300000.0
2009-12-04 04:25:00,145.925,145.945,145.92,145.935,60800000.0
2009-12-04 04:26:00,145.935,145.935,145.905,145.915,65300000.0
2009-12-04 04:27:00,145.915,145.935,145.915,145.915,104400000.0
2009-12-04 04:28:00,145.915,145.925,145.915,145.925,15200000.0
2009-12-04 04:29:00,145.92,145.92,145.905,145.905,72200000.0
2009-12-04 04:30:00,145.905,145.905,145.865,145.865,45000000.0
2009-12-04 04:31:00,145.865,145.875,145.865,145.865,56200000.0
2009-12-04 04:32:00,145.865,145.865,145.845,145.86,73400000.0
2009-12-04 04:33:00,145.86,145.88,145.86,145.865,59300000.0
2009-12-04 04:34:00,145.865,145.865,145.855,145.855,40600000.0
2009-12-04 04:35:00,145.855,145.865,145.845,145.86,55800000.0
2009-12-04 04:36:00,145.855,145.91,145.855,145.875,103100000.0
2009-12-04 04:37:00,145.875,145.895,145.875,145.895,101300000.0
2009-12-04 04:38:00,145.905,145.905,145.895,145.895,19600000.0
2009-12-04 04:39:00,145.9,145.92,145.895,145.905,54000000.0
2009-12-04 04:40:00,145.905,145.905,145.895,145.895,23200000.0
2009-12-04 04:41:00,145.895,145.935,145.895,145.935,44400000.0
2009-12-04 04:42:00,145.945,145.955,145.935,145.935,60200000.0
2009-12-04 04:43:00,145.935,145.945,145.925,145.935,48600000.0
2009-12-04 04:44:00,145.935,145.935,145.915,145.935,46100000.0
2009-12-04 04:45:00,145.93,145.93,145.93,145.93,2000000.0
2009-12-04 04:46:00,145.925,145.955,145.925,145.955,70800000.0
2009-12-04 04:47:00,145.945,145.955,145.945,145.955,98400000.0
2009-12-04 04:48:00,145.955,145.955,145.945,145.955,32100000.0
2009-12-04 04:49:00,145.95,145.965,145.94,145.965,49500000.0
2009-12-04 04:50:00,145.965,145.975,145.965,145.975,45300000.0
2009-12-04 04:51:00,145.975,146.0,145.965,145.995,83300000.0
2009-12-04 04:52:00,146.0,146.04,145.995,146.04,72900000.0
2009-12-04 04:53:00,146.035,146.035,146.015,146.015,101800000.0
2009-12-04 04:54:00,146.02,146.035,146.02,146.025,98300000.0
2009-12-04 04:55:00,146.025,146.035,146.025,146.025,78800000.0
2009-12-04 04:56:00,146.025,146.025,146.015,146.025,52400000.0
2009-12-04 04:57:00,146.025,146.035,146.025,146.03,28100000.0
2009-12-04 04:58:00,146.035,146.035,146.025,146.025,24100000.0
2009-12-04 04:59:00,146.025,146.03,146.02,146.025,13800000.0
2009-12-04 05:00:00,146.015,146.03,146.015,146.015,28000000.0
2009-12-04 05:01:00,146.015,146.015,146.005,146.01,34600000.0
2009-12-04 05:02:00,146.01,146.01,146.005,146.01,26400000.0
2009-12-04 05:03:00,146.005,146.01,145.995,146.0,91100000.0
2009-12-04 05:04:00,145.995,146.0,145.995,145.995,91100000.0
2009-12-04 05:05:00,146.0,146.0,145.975,145.975,52400000.0
2009-12-04 05:06:00,145.975,145.995,145.975,145.985,88500000.0
2009-12-04 05:07:00,145.985,146.0,145.985,146.0,142200000.0
2009-12-04 05:08:00,146.0,146.0,145.98,145.985,39900000.0
2009-12-04 05:09:00,145.985,145.995,145.985,145.99,95500000.0
2009-12-04 05:10:00,146.0,146.01,145.97,145.995,58800000.0
2009-12-04 05:11:00,145.99,146.005,145.985,145.99,66200000.0
2009-12-04 05:12:00,145.975,145.99,145.975,145.975,52300000.0
2009-12-04 05:13:00,145.975,145.98,145.965,145.965,46100000.0
2009-12-04 05:14:00,145.965,145.975,145.955,145.965,70000000.0
2009-12-04 05:15:00,145.965,145.975,145.95,145.96,54200000.0
2009-12-04 05:16:00,145.965,145.965,145.935,145.945,162100000.0
2009-12-04 05:17:00,145.945,145.95,145.935,145.935,88700000.0
2009-12-04 05:18:00,145.945,145.965,145.945,145.945,153900000.0
2009-12-04 05:19:00,145.95,145.95,145.9,145.905,168900000.0
2009-12-04 05:20:00,145.91,145.915,145.9,145.9,98900000.0
2009-12-04 05:21:00,145.9,145.91,145.89,145.9,95500000.0
2009-12-04 05:22:00,145.9,145.915,145.9,145.915,45900000.0
2009-12-04 05:23:00,145.915,145.92,145.91,145.91,34900000.0
2009-12-04 05:24:00,145.91,145.915,145.905,145.905,67500000.0
2009-12-04 05:25:00,145.9,145.925,145.9,145.905,101800000.0
2009-12-04 05:26:00,145.905,145.905,145.905,145.905,20000000.0
2009-12-04 05:27:00,145.905,145.915,145.905,145.91,47500000.0
2009-12-04 05:28:00,145.91,145.925,145.905,145.905,111200000.0
2009-12-04 05:29:00,145.905,145.905,145.875,145.875,64300000.0
2009-12-04 05:30:00,145.875,145.88,145.875,145.88,113600000.0
2009-12-04 05:31:00,145.875,145.895,145.875,145.89,59900000.0
2009-12-04 05:32:00,145.89,145.89,145.875,145.875,38300000.0
2009-12-04 05:33:00,145.875,145.88,145.875,145.88,18500000.0
2009-12-04 05:34:00,145.875,145.89,145.865,145.87,52800000.0
2009-12-04 05:35:00,145.87,145.885,145.865,145.87,97300000.0
2009-12-04 05:36:00,145.865,145.88,145.86,145.87,149800000.0
2009-12-04 05:37:00,145.87,145.88,145.865,145.875,78400000.0
2009-12-04 05:38:00,145.875,145.885,145.875,145.875,105500000.0
2009-12-04 05:39:00,145.875,145.885,145.87,145.885,59700000.0
2009-12-04 05:40:00,145.885,145.895,145.885,145.89,42200000.0
2009-12-04 05:41:00,145.89,145.89,145.865,145.87,59700000.0
2009-12-04 05:42:00,145.87,145.87,145.87,145.87,40400000.0
2009-12-04 05:43:00,145.87,145.875,145.87,145.87,55100000.0
2009-12-04 05:44:00,145.87,145.905,145.87,145.9,36200000.0
2009-12-04 05:45:00,145.895,145.905,145.895,145.905,34700000.0
2009-12-04 05:46:00,145.9,145.9,145.88,145.885,49100000.0
2009-12-04 05:47:00,145.885,145.905,145.885,145.905,25800000.0
2009-12-04 05:48:00,145.905,145.905,145.89,145.89,53800000.0
2009-12-04 05:49:00,145.885,145.885,145.865,145.875,60100000.0
2009-12-04 05:50:00,145.875,145.915,145.87,145.895,87800000.0
2009-12-04 05:51:00,145.895,145.895,145.87,145.87,83400000.0
2009-12-04 05:52:00,145.875,145.88,145.86,145.865,146300000.0
2009-12-04 05:53:00,145.865,145.875,145.865,145.875,71000000.0
2009-12-04 05:54:00,145.875,145.875,145.865,145.865,81200000.0
2009-12-04 05:55:00,145.865,145.865,145.84,145.845,101300000.0
2009-12-04 05:56:00,145.845,145.85,145.835,145.85,56400000.0
2009-12-04 05:57:00,145.85,145.85,145.795,145.81,102500000.0
2009-12-04 05:58:00,145.81,145.835,145.81,145.83,33700000.0
2009-12-04 05:59:00,145.82,145.88,145.82,145.87,88300000.0
2009-12-04 06:00:00,145.87,145.875,145.85,145.855,95500000.0
2009-12-04 06:01:00,145.86,145.865,145.845,145.85,107900000.0
2009-12-04 06:02:00,145.845,145.855,145.845,145.85,75400000.0
2009-12-04 06:03:00,145.85,145.855,145.85,145.855,13600000.0
2009-12-04 06:04:00,145.85,145.855,145.845,145.855,11700000.0
2009-12-04 06:05:00,145.855,145.86,145.85,145.85,26400000.0
2009-12-04 06:06:00,145.86,145.86,145.845,145.845,71100000.0
2009-12-04 06:07:00,145.845,145.85,145.83,145.83,26800000.0
2009-12-04 06:08:00,145.825,145.835,145.72,145.725,168900000.0
2009-12-04 06:09:00,145.73,145.73,145.695,145.7,147000000.0
2009-12-04 06:10:00,145.7,145.715,145.7,145.71,39200000.0
2009-12-04 06:11:00,145.705,145.705,145.59,145.595,185900000.0
2009-12-04 06:12:00,145.595,145.655,145.595,145.645,125200000.0
2009-12-04 06:13:00,145.645,145.65,145.625,145.625,85700000.0
2009-12-04 06:14:00,145.625,145.63,145.6,145.63,87500000.0
2009-12-04 06:15:00,145.63,145.685,145.615,145.685,141500000.0
2009-12-04 06:16:00,145.685,145.69,145.675,145.685,44400000.0
2009-12-04 06:17:00,145.685,145.685,145.675,145.675,56100000.0
2009-12-04 06:18:00,145.675,145.675,145.665,145.665,87200000.0
2009-12-04 06:19:00,145.665,145.665,145.625,145.625,111300000.0
2009-12-04 06:20:00,145.625,145.625,145.565,145.625,124400000.0
2009-12-04 06:21:00,145.635,145.655,145.635,145.655,106300000.0
2009-12-04 06:22:00,145.655,145.655,145.635,145.635,166600000.0
2009-12-04 06:23:00,145.635,145.665,145.605,145.665,121500000.0
2009-12-04 06:24:00,145.655,145.665,145.615,145.625,96400000.0
2009-12-04 06:25:00,145.64,145.65,145.635,145.635,50400000.0
2009-12-04 06:26:00,145.635,145.635,145.62,145.625,38000000.0
2009-12-04 06:27:00,145.63,145.68,145.63,145.675,59300000.0
2009-12-04 06:28:00,145.675,145.675,145.625,145.645,28600000.0
2009-12-04 06:29:00,145.65,145.685,145.65,145.685,54400000.0
2009-12-04 06:30:00,145.685,145.73,145.685,145.72,214900000.0
2009-12-04 06:31:00,145.715,145.715,145.7,145.71,40700000.0
2009-12-04 06:32:00,145.71,145.71,145.655,145.655,67600000.0
2009-12-04 06:33:00,145.655,145.68,145.65,145.65,83100000.0
2009-12-04 06:34:00,145.665,145.665,145.63,145.63,66000000.0
2009-12-04 06:35:00,145.63,145.71,145.63,145.675,127800000.0
2009-12-04 06:36:00,145.675,145.675,145.645,145.645,54700000.0
2009-12-04 06:37:00,145.655,145.665,145.62,145.625,31200000.0
2009-12-04 06:38:00,145.625,145.665,145.62,145.645,88200000.0
2009-12-04 06:39:00,145.645,145.655,145.61,145.625,94700000.0
2009-12-04 06:40:00,145.625,145.67,145.625,145.67,66200000.0
2009-12-04 06:41:00,145.67,145.67,145.655,145.66,45700000.0
2009-12-04 06:42:00,145.665,145.665,145.66,145.665,4600000.0
2009-12-04 06:43:00,145.665,145.7,145.665,145.695,57200000.0
2009-12-04 06:44:00,145.68,145.695,145.675,145.685,58200000.0
2009-12-04 06:45:00,145.695,145.74,145.695,145.74,68600000.0
2009-12-04 06:46:00,145.735,145.735,145.725,145.725,31200000.0
2009-12-04 06:47:00,145.725,145.725,145.675,145.695,40200000.0
2009-12-04 06:48:00,145.695,145.705,145.68,145.69,21600000.0
2009-12-04 06:49:00,145.69,145.69,145.655,145.655,43100000.0
2009-12-04 06:50:00,145.655,145.655,145.64,145.645,54200000.0
2009-12-04 06:51:00,145.645,145.675,145.64,145.675,57200000.0
2009-12-04 06:52:00,145.675,145.685,145.67,145.67,41500000.0
2009-12-04 06:53:00,145.675,145.675,145.665,145.665,37500000.0
2009-12-04 06:54:00,145.665,145.675,145.665,145.665,32500000.0
2009-12-04 06:55:00,145.68,145.695,145.68,145.685,38500000.0
2009-12-04 06:56:00,145.685,145.71,145.685,145.71,55000000.0
2009-12-04 06:57:00,145.725,145.745,145.675,145.695,103200000.0
2009-12-04 06:58:00,145.695,145.725,145.695,145.725,50400000.0
2009-12-04 06:59:00,145.725,145.8,145.725,145.79,66200000.0
2009-12-04 07:00:00,145.795,145.835,145.79,145.835,204800000.0
2009-12-04 07:01:00,145.835,145.84,145.795,145.795,96100000.0
2009-12-04 07:02:00,145.78,145.83,145.765,145.825,40300000.0
2009-12-04 07:03:00,145.825,145.845,145.825,145.825,70300000.0
2009-12-04 07:04:00,145.83,145.83,145.785,145.81,136400000.0
2009-12-04 07:05:00,145.805,145.805,145.775,145.78,89000000.0
2009-12-04 07:06:00,145.775,145.8,145.775,145.79,94600000.0
2009-12-04 07:07:00,145.785,145.79,145.785,145.785,23400000.0
2009-12-04 07:08:00,145.785,145.79,145.775,145.78,54600000.0
2009-12-04 07:09:00,145.775,145.785,145.76,145.765,66400000.0
2009-12-04 07:10:00,145.76,145.765,145.76,145.765,15000000.0
2009-12-04 07:11:00,145.765,145.765,145.745,145.745,96700000.0
2009-12-04 07:12:00,145.745,145.78,145.745,145.765,45600000.0
2009-12-04 07:13:00,145.76,145.765,145.755,145.76,27700000.0
2009-12-04 07:14:00,145.76,145.765,145.755,145.755,10000000.0
2009-12-04 07:15:00,145.75,145.75,145.71,145.715,308700000.0
2009-12-04 07:16:00,145.715,145.72,145.685,145.685,26100000.0
2009-12-04 07:17:00,145.685,145.685,145.655,145.67,60800000.0
2009-12-04 07:18:00,145.665,145.67,145.645,145.655,73100000.0
2009-12-04 07:19:00,145.65,145.655,145.635,145.645,44000000.0
2009-12-04 07:20:00,145.645,145.66,145.635,145.66,46500000.0
2009-12-04 07:21:00,145.66,145.695,145.655,145.695,71900000.0
2009-12-04 07:22:00,145.695,145.695,145.655,145.665,127400000.0
2009-12-04 07:23:00,145.665,145.675,145.66,145.67,137700000.0
2009-12-04 07:24:00,145.67,145.67,145.655,145.655,66600000.0
2009-12-04 07:25:00,145.655,145.71,145.655,145.695,64500000.0
2009-12-04 07:26:00,145.68,145.7,145.68,145.69,85400000.0
2009-12-04 07:27:00,145.69,145.69,145.67,145.67,17000000.0
2009-12-04 07:28:00,145.675,145.71,145.655,145.695,71300000.0
2009-12-04 07:29:00,145.7,145.72,145.695,145.7,25200000.0
2009-12-04 07:30:00,145.7,145.7,145.675,145.685,57200000.0
2009-12-04 07:31:00,145.675,145.685,145.655,145.675,130700000.0
2009-12-04 07:32:00,145.675,145.695,145.67,145.685,78200000.0
2009-12-04 07:33:00,145.685,145.71,145.685,145.705,107100000.0
2009-12-04 07:34:00,145.7,145.785,145.7,145.765,228200000.0
2009-12-04 07:35:00,145.76,145.78,145.705,145.775,104700000.0
2009-12-04 07:36:00,145.765,145.765,145.705,145.725,146200000.0
2009-12-04 07:37:00,145.725,145.73,145.725,145.73,22400000.0
2009-12-04 07:38:00,145.725,145.73,145.72,145.73,18700000.0
2009-12-04 07:39:00,145.73,145.735,145.71,145.71,44400000.0
2009-12-04 07:40:00,145.71,145.715,145.675,145.69,109500000.0
2009-12-04 07:41:00,145.69,145.7,145.665,145.68,75100000.0
2009-12-04 07:42:00,145.68,145.695,145.655,145.695,62000000.0
2009-12-04 07:43:00,145.695,145.7,145.695,145.695,30500000.0
2009-12-04 07:44:00,145.695,145.7,145.695,145.7,39300000.0
2009-12-04 07:45:00,145.695,145.705,145.695,145.705,63500000.0
2009-12-04 07:46:00,145.7,145.715,145.7,145.715,46500000.0
2009-12-04 07:47:00,145.715,145.715,145.715,145.715,20000000.0
2009-12-04 07:48:00,145.715,145.725,145.715,145.725,17700000.0
2009-12-04 07:49:00,145.725,145.725,145.71,145.71,34800000.0
2009-12-04 07:50:00,145.715,145.765,145.715,145.75,71300000.0
2009-12-04 07:51:00,145.75,145.775,145.745,145.77,106500000.0
2009-12-04 07:52:00,145.775,145.79,145.775,145.79,35700000.0
2009-12-04 07:53:00,145.785,145.79,145.765,145.765,32000000.0
2009-12-04 07:54:00,145.765,145.765,145.73,145.73,62500000.0
2009-12-04 07:55:00,145.725,145.74,145.72,145.725,88400000.0
2009-12-04 07:56:00,145.72,145.76,145.715,145.72,120300000.0
2009-12-04 07:57:00,145.72,145.735,145.715,145.735,84000000.0
2009-12-04 07:58:00,145.735,145.785,145.73,145.785,94200000.0
2009-12-04 07:59:00,145.785,145.895,145.78,145.88,198800000.0
2009-12-04 08:00:00,145.89,145.895,145.825,145.845,166900000.0
2009-12-04 08:01:00,145.845,145.86,145.815,145.835,194500000.0
2009-12-04 08:02:00,145.835,145.87,145.835,145.87,101500000.0
2009-12-04 08:03:00,145.87,145.88,145.85,145.88,93600000.0
2009-12-04 08:04:00,145.88,145.89,145.83,145.835,199000000.0
2009-12-04 08:05:00,145.835,145.84,145.83,145.83,72900000.0
2009-12-04 08:06:00,145.835,145.855,145.825,145.845,147700000.0
2009-12-04 08:07:00,145.845,145.85,145.835,145.835,46200000.0
2009-12-04 08:08:00,145.835,145.86,145.825,145.85,73200000.0
2009-12-04 08:09:00,145.85,145.85,145.83,145.835,58000000.0
2009-12-04 08:10:00,145.83,145.855,145.83,145.855,32000000.0
2009-12-04 08:11:00,145.83,145.84,145.82,145.825,109000000.0
2009-12-04 08:12:00,145.825,145.83,145.765,145.805,162000000.0
2009-12-04 08:13:00,145.8,145.8,145.765,145.775,102700000.0
2009-12-04 08:14:00,145.775,145.815,145.775,145.795,46800000.0
2009-12-04 08:15:00,145.81,145.815,145.79,145.815,65500000.0
2009-12-04 08:16:00,145.815,145.82,145.815,145.815,97600000.0
2009-12-04 08:17:00,145.815,145.815,145.79,145.805,75000000.0
2009-12-04 08:18:00,145.805,145.815,145.805,145.81,89700000.0
2009-12-04 08:19:00,145.81,145.82,145.8,145.805,25100000.0
2009-12-04 08:20:00,145.795,145.815,145.755,145.79,81800000.0
2009-12-04 08:21:00,145.79,145.805,145.78,145.78,45200000.0
2009-12-04 08:22:00,145.785,145.81,145.78,145.78,56700000.0
2009-12-04 08:23:00,145.775,145.805,145.775,145.805,65100000.0
2009-12-04 08:24:00,145.8,145.815,145.8,145.815,118200000.0
2009-12-04 08:25:00,145.82,145.825,145.805,145.82,59100000.0
2009-12-04 08:26:00,145.805,145.83,145.77,145.825,63700000.0
2009-12-04 08:27:00,145.825,145.835,145.81,145.825,35200000.0
2009-12-04 08:28:00,145.835,145.84,145.82,145.83,68600000.0
2009-12-04 08:29:00,145.84,145.845,145.8,145.8,112800000.0
2009-12-04 08:30:00,145.8,145.835,145.79,145.8,150200000.0
2009-12-04 08:31:00,145.8,145.855,145.795,145.83,141400000.0
2009-12-04 08:32:00,145.845,145.85,145.825,145.825,81100000.0
2009-12-04 08:33:00,145.825,145.835,145.82,145.835,67300000.0
2009-12-04 08:34:00,145.835,145.835,145.81,145.815,54900000.0
2009-12-04 08:35:00,145.825,145.86,145.805,145.86,115600000.0
2009-12-04 08:36:00,145.855,145.88,145.85,145.875,82400000.0
2009-12-04 08:37:00,145.88,145.88,145.83,145.83,98400000.0
2009-12-04 08:38:00,145.825,145.915,145.825,145.91,141700000.0
2009-12-04 08:39:00,145.91,145.97,145.905,145.97,154100000.0
2009-12-04 08:40:00,145.975,146.055,145.97,146.04,225800000.0
2009-12-04 08:41:00,146.04,146.04,146.025,146.03,131800000.0
2009-12-04 08:42:00,146.03,146.055,146.03,146.05,96800000.0
2009-12-04 08:43:00,146.055,146.11,146.05,146.075,179800000.0
2009-12-04 08:44:00,146.075,146.075,146.055,146.055,93100000.0
2009-12-04 08:45:00,146.055,146.07,146.055,146.065,79900000.0
2009-12-04 08:46:00,146.065,146.075,146.06,146.06,120400000.0
2009-12-04 08:47:00,146.065,146.075,146.045,146.045,108600000.0
2009-12-04 08:48:00,146.045,146.045,146.0,146.0,176100000.0
2009-12-04 08:49:00,146.0,146.03,145.985,146.03,84800000.0
2009-12-04 08:50:00,146.025,146.03,146.005,146.025,67600000.0
2009-12-04 08:51:00,146.025,146.04,145.985,146.0,82900000.0
2009-12-04 08:52:00,146.0,146.02,146.0,146.005,30700000.0
2009-12-04 08:53:00,146.005,146.03,145.995,146.03,98100000.0
2009-12-04 08:54:00,146.035,146.06,146.03,146.06,138900000.0
2009-12-04 08:55:00,146.065,146.115,146.065,146.095,119700000.0
2009-12-04 08:56:00,146.085,146.095,146.05,146.065,142900000.0
2009-12-04 08:57:00,146.07,146.07,146.04,146.04,33700000.0
2009-12-04 08:58:00,146.04,146.055,146.03,146.055,142100000.0
2009-12-04 08:59:00,146.055,146.08,146.055,146.075,59200000.0
2009-12-04 09:00:00,146.075,146.25,146.075,146.25,190400000.0
2009-12-04 09:01:00,146.25,146.42,146.245,146.4,327600000.0
2009-12-04 09:02:00,146.4,146.415,146.365,146.365,134900000.0
2009-12-04 09:03:00,146.365,146.37,146.31,146.355,255400000.0
2009-12-04 09:04:00,146.37,146.375,146.3,146.315,213900000.0
2009-12-04 09:05:00,146.315,146.315,146.28,146.29,148700000.0
2009-12-04 09:06:00,146.29,146.345,146.275,146.33,153500000.0
2009-12-04 09:07:00,146.33,146.33,146.24,146.24,223300000.0
2009-12-04 09:08:00,146.24,146.265,146.19,146.265,186800000.0
2009-12-04 09:09:00,146.265,146.285,146.235,146.27,107700000.0
2009-12-04 09:10:00,146.275,146.35,146.275,146.34,226500000.0
2009-12-04 09:11:00,146.335,146.38,146.285,146.345,205100000.0
2009-12-04 09:12:00,146.345,146.41,146.34,146.405,183700000.0
2009-12-04 09:13:00,146.405,146.405,146.33,146.335,170700000.0
2009-12-04 09:14:00,146.335,146.345,146.315,146.345,84400000.0
2009-12-04 09:15:00,146.36,146.36,146.315,146.325,113900000.0
2009-12-04 09:16:00,146.325,146.335,146.32,146.325,77700000.0
2009-12-04 09:17:00,146.33,146.335,146.3,146.3,67200000.0
2009-12-04 09:18:00,146.3,146.32,146.3,146.305,39700000.0
2009-12-04 09:19:00,146.305,146.31,146.255,146.255,89200000.0
2009-12-04 09:20:00,146.255,146.265,146.215,146.265,143200000.0
2009-12-04 09:21:00,146.265,146.27,146.23,146.23,30500000.0
2009-12-04 09:22:00,146.23,146.275,146.215,146.215,111700000.0
2009-12-04 09:23:00,146.215,146.25,146.215,146.24,91300000.0
2009-12-04 09:24:00,146.235,146.24,146.195,146.195,117200000.0
2009-12-04 09:25:00,146.195,146.25,146.19,146.25,134300000.0
2009-12-04 09:26:00,146.25,146.25,146.23,146.24,130900000.0
2009-12-04 09:27:00,146.24,146.28,146.235,146.28,58900000.0
2009-12-04 09:28:00,146.275,146.3,146.25,146.27,135000000.0
2009-12-04 09:29:00,146.27,146.305,146.26,146.3,229500000.0
2009-12-04 09:30:00,146.295,146.305,146.255,146.265,192300000.0
2009-12-04 09:31:00,146.27,146.27,146.26,146.265,62900000.0
2009-12-04 09:32:00,146.265,146.325,146.2,146.31,208800000.0
2009-12-04 09:33:00,146.31,146.395,146.31,146.365,239100000.0
2009-12-04 09:34:00,146.365,146.4,146.34,146.34,197600000.0
2009-12-04 09:35:00,146.34,146.355,146.325,146.34,204700000.0
2009-12-04 09:36:00,146.325,146.345,146.325,146.34,152500000.0
2009-12-04 09:37:00,146.34,146.35,146.3,146.31,257300000.0
2009-12-04 09:38:00,146.31,146.335,146.285,146.325,266700000.0
2009-12-04 09:39:00,146.325,146.33,146.255,146.27,135200000.0
2009-12-04 09:40:00,146.28,146.32,146.27,146.275,240700000.0
2009-12-04 09:41:00,146.275,146.3,146.27,146.275,197900000.0
2009-12-04 09:42:00,146.275,146.325,146.27,146.31,258700000.0
2009-12-04 09:43:00,146.3,146.315,146.225,146.225,164900000.0
2009-12-04 09:44:00,146.22,146.34,146.22,146.335,248800000.0
2009-12-04 09:45:00,146.34,146.405,146.34,146.375,186900000.0
2009-12-04 09:46:00,146.375,146.405,146.375,146.385,193400000.0
2009-12-04 09:47:00,146.385,146.42,146.375,146.415,97800000.0
2009-12-04 09:48:00,146.405,146.455,146.395,146.435,152500000.0
2009-12-04 09:49:00,146.43,146.43,146.355,146.355,165500000.0
2009-12-04 09:50:00,146.355,146.4,146.335,146.385,241000000.0
2009-12-04 09:51:00,146.39,146.43,146.385,146.42,118300000.0
2009-12-04 09:52:00,146.42,146.45,146.375,146.425,230600000.0
2009-12-04 09:53:00,146.425,146.445,146.38,146.395,271900000.0
2009-12-04 09:54:00,146.395,146.395,146.325,146.36,243900000.0
2009-12-04 09:55:00,146.355,146.36,146.325,146.35,138700000.0
2009-12-04 09:56:00,146.345,146.35,146.33,146.33,73400000.0
2009-12-04 09:57:00,146.33,146.33,146.24,146.245,163200000.0
2009-12-04 09:58:00,146.245,146.27,146.19,146.26,100200000.0
2009-12-04 09:59:00,146.26,146.28,146.235,146.235,125100000.0
2009-12-04 10:00:00,146.235,146.235,146.175,146.185,182600000.0
2009-12-04 10:01:00,146.185,146.26,146.17,146.255,182600000.0
2009-12-04 10:02:00,146.255,146.305,146.25,146.3,113200000.0
2009-12-04 10:03:00,146.29,146.3,146.265,146.265,106600000.0
2009-12-04 10:04:00,146.255,146.255,146.205,146.22,121700000.0
2009-12-04 10:05:00,146.22,146.25,146.215,146.245,160600000.0
2009-12-04 10:06:00,146.24,146.265,146.205,146.205,186100000.0
2009-12-04 10:07:00,146.205,146.205,146.16,146.175,155500000.0
2009-12-04 10:08:00,146.175,146.2,146.17,146.2,205200000.0
2009-12-04 10:09:00,146.2,146.215,146.18,146.195,63200000.0
2009-12-04 10:10:00,146.195,146.195,146.115,146.13,139400000.0
2009-12-04 10:11:00,146.13,146.19,146.12,146.14,149100000.0
2009-12-04 10:12:00,146.145,146.235,146.135,146.215,128300000.0
2009-12-04 10:13:00,146.215,146.31,146.21,146.305,158200000.0
2009-12-04 10:14:00,146.305,146.375,146.305,146.35,238300000.0
2009-12-04 10:15:00,146.345,146.415,146.345,146.415,173500000.0
2009-12-04 10:16:00,146.425,146.475,146.385,146.385,161900000.0
2009-12-04 10:17:00,146.385,146.395,146.375,146.385,204200000.0
2009-12-04 10:18:00,146.39,146.395,146.355,146.375,113200000.0
2009-12-04 10:19:00,146.375,146.385,146.335,146.35,151600000.0
2009-12-04 10:20:00,146.345,146.345,146.325,146.335,143400000.0
2009-12-04 10:21:00,146.335,146.37,146.3,146.34,214900000.0
2009-12-04 10:22:00,146.345,146.355,146.285,146.355,241300000.0
2009-12-04 10:23:00,146.355,146.42,146.345,146.345,236600000.0
2009-12-04 10:24:00,146.345,146.405,146.305,146.385,129600000.0
2009-12-04 10:25:00,146.385,146.485,146.375,146.465,156700000.0
2009-12-04 10:26:00,146.465,146.5,146.455,146.465,224200000.0
2009-12-04 10:27:00,146.455,146.54,146.455,146.535,335600000.0
2009-12-04 10:28:00,146.535,146.535,146.46,146.49,105800000.0
2009-12-04 10:29:00,146.485,146.54,146.485,146.5,164600000.0
2009-12-04 10:30:00,146.505,146.515,146.465,146.48,132800000.0
2009-12-04 10:31:00,146.48,146.52,146.475,146.475,176800000.0
2009-12-04 10:32:00,146.475,146.505,146.47,146.495,180400000.0
2009-12-04 10:33:00,146.495,146.505,146.48,146.495,87200000.0
2009-12-04 10:34:00,146.5,146.51,146.48,146.485,115300000.0
2009-12-04 10:35:00,146.485,146.495,146.44,146.44,140000000.0
2009-12-04 10:36:00,146.435,146.445,146.415,146.445,68700000.0
2009-12-04 10:37:00,146.445,146.5,146.445,146.465,130200000.0
2009-12-04 10:38:00,146.465,146.48,146.46,146.46,126600000.0
2009-12-04 10:39:00,146.46,146.48,146.46,146.47,69500000.0
2009-12-04 10:40:00,146.47,146.49,146.455,146.47,175900000.0
2009-12-04 10:41:00,146.47,146.555,146.47,146.555,137300000.0
2009-12-04 10:42:00,146.55,146.55,146.495,146.5,126100000.0
2009-12-04 10:43:00,146.5,146.505,146.455,146.47,71500000.0
2009-12-04 10:44:00,146.465,146.465,146.435,146.445,111700000.0
2009-12-04 10:45:00,146.44,146.46,146.43,146.455,108500000.0
2009-12-04 10:46:00,146.46,146.46,146.435,146.435,62100000.0
2009-12-04 10:47:00,146.435,146.465,146.42,146.44,121300000.0
2009-12-04 10:48:00,146.44,146.44,146.4,146.4,141300000.0
2009-12-04 10:49:00,146.405,146.415,146.395,146.405,97200000.0
2009-12-04 10:50:00,146.405,146.425,146.38,146.415,152600000.0
2009-12-04 10:51:00,146.415,146.415,146.395,146.41,102800000.0
2009-12-04 10:52:00,146.41,146.5,146.41,146.475,80600000.0
2009-12-04 10:53:00,146.475,146.585,146.475,146.58,127500000.0
2009-12-04 10:54:00,146.585,146.605,146.575,146.595,240600000.0
2009-12-04 10:55:00,146.6,146.615,146.565,146.575,180700000.0
2009-12-04 10:56:00,146.575,146.58,146.525,146.545,132800000.0
2009-12-04 10:57:00,146.545,146.575,146.53,146.575,155800000.0
2009-12-04 10:58:00,146.575,146.575,146.54,146.55,94800000.0
2009-12-04 10:59:00,146.55,146.555,146.5,146.5,136500000.0
2009-12-04 11:00:00,146.515,146.52,146.475,146.51,139600000.0
2009-12-04 11:01:00,146.505,146.56,146.5,146.55,148700000.0
2009-12-04 11:02:00,146.55,146.55,146.52,146.535,108900000.0
2009-12-04 11:03:00,146.53,146.59,146.53,146.585,187400000.0
2009-12-04 11:04:00,146.59,146.62,146.545,146.55,221000000.0
2009-12-04 11:05:00,146.55,146.56,146.525,146.535,124300000.0
2009-12-04 11:06:00,146.535,146.54,146.515,146.515,88900000.0
2009-12-04 11:07:00,146.52,146.545,146.52,146.53,80700000.0
2009-12-04 11:08:00,146.535,146.535,146.515,146.525,93200000.0
2009-12-04 11:09:00,146.53,146.555,146.525,146.535,121300000.0
2009-12-04 11:10:00,146.535,146.635,146.53,146.595,124000000.0
2009-12-04 11:11:00,146.595,146.595,146.565,146.565,132500000.0
2009-12-04 11:12:00,146.565,146.565,146.515,146.545,130400000.0
2009-12-04 11:13:00,146.54,146.54,146.44,146.445,139800000.0
2009-12-04 11:14:00,146.445,146.525,146.445,146.525,117000000.0
2009-12-04 11:15:00,146.525,146.525,146.49,146.5,97300000.0
2009-12-04 11:16:00,146.495,146.51,146.47,146.485,118900000.0
2009-12-04 11:17:00,146.485,146.51,146.465,146.47,221300000.0
2009-12-04 11:18:00,146.47,146.485,146.455,146.47,86700000.0
2009-12-04 11:19:00,146.47,146.485,146.465,146.475,91600000.0
2009-12-04 11:20:00,146.475,146.505,146.465,146.495,180700000.0
2009-12-04 11:21:00,146.495,146.535,146.495,146.52,137400000.0
2009-12-04 11:22:00,146.52,146.525,146.515,146.52,104800000.0
2009-12-04 11:23:00,146.52,146.545,146.505,146.53,158100000.0
2009-12-04 11:24:00,146.535,146.545,146.525,146.525,86600000.0
2009-12-04 11:25:00,146.53,146.555,146.525,146.525,106800000.0
2009-12-04 11:26:00,146.52,146.52,146.51,146.515,39500000.0
2009-12-04 11:27:00,146.515,146.525,146.475,146.475,94800000.0
2009-12-04 11:28:00,146.475,146.475,146.45,146.455,79200000.0
2009-12-04 11:29:00,146.455,146.475,146.455,146.475,60400000.0
2009-12-04 11:30:00,146.475,146.5,146.475,146.475,108200000.0
2009-12-04 11:31:00,146.485,146.485,146.445,146.445,208700000.0
2009-12-04 11:32:00,146.445,146.47,146.44,146.455,128400000.0
2009-12-04 11:33:00,146.45,146.465,146.385,146.385,116700000.0
2009-12-04 11:34:00,146.385,146.395,146.34,146.395,205800000.0
2009-12-04 11:35:00,146.4,146.475,146.4,146.445,189500000.0
2009-12-04 11:36:00,146.445,146.445,146.415,146.425,142500000.0
2009-12-04 11:37:00,146.43,146.47,146.42,146.465,118700000.0
2009-12-04 11:38:00,146.46,146.465,146.42,146.42,102100000.0
2009-12-04 11:39:00,146.425,146.44,146.405,146.405,96000000.0
2009-12-04 11:40:00,146.405,146.42,146.395,146.395,131000000.0
2009-12-04 11:41:00,146.395,146.435,146.395,146.42,101500000.0
2009-12-04 11:42:00,146.42,146.44,146.415,146.44,95700000.0
2009-12-04 11:43:00,146.455,146.465,146.445,146.445,70900000.0
2009-12-04 11:44:00,146.44,146.46,146.425,146.425,176500000.0
2009-12-04 11:45:00,146.425,146.455,146.405,146.44,157200000.0
2009-12-04 11:46:00,146.44,146.475,146.44,146.455,181600000.0
2009-12-04 11:47:00,146.455,146.485,146.45,146.475,177400000.0
2009-12-04 11:48:00,146.475,146.48,146.445,146.465,244100000.0
2009-12-04 11:49:00,146.455,146.465,146.435,146.465,173900000.0
2009-12-04 11:50:00,146.465,146.505,146.465,146.505,201800000.0
2009-12-04 11:51:00,146.505,146.505,146.465,146.49,161100000.0
2009-12-04 11:52:00,146.495,146.545,146.495,146.545,166300000.0
2009-12-04 11:53:00,146.545,146.615,146.545,146.605,162100000.0
2009-12-04 11:54:00,146.59,146.605,146.575,146.575,178100000.0
2009-12-04 11:55:00,146.585,146.595,146.555,146.575,194600000.0
2009-12-04 11:56:00,146.575,146.605,146.575,146.595,134400000.0
2009-12-04 11:57:00,146.595,146.605,146.555,146.575,221500000.0
2009-12-04 11:58:00,146.575,146.585,146.54,146.545,218200000.0
2009-12-04 11:59:00,146.555,146.555,146.505,146.515,125700000.0
2009-12-04 12:00:00,146.515,146.555,146.515,146.55,93900000.0
2009-12-04 12:01:00,146.55,146.585,146.525,146.575,185100000.0
2009-12-04 12:02:00,146.575,146.605,146.555,146.595,209000000.0
2009-12-04 12:03:00,146.59,146.725,146.59,146.72,202800000.0
2009-12-04 12:04:00,146.72,146.725,146.67,146.705,348500000.0
2009-12-04 12:05:00,146.705,146.725,146.695,146.725,194700000.0
2009-12-04 12:06:00,146.715,146.715,146.655,146.665,163900000.0
2009-12-04 12:07:00,146.675,146.675,146.665,146.665,77500000.0
2009-12-04 12:08:00,146.665,146.675,146.65,146.655,145100000.0
2009-12-04 12:09:00,146.655,146.66,146.635,146.645,285900000.0
2009-12-04 12:10:00,146.645,146.645,146.585,146.615,115400000.0
2009-12-04 12:11:00,146.63,146.655,146.61,146.615,119600000.0
2009-12-04 12:12:00,146.61,146.615,146.595,146.595,96700000.0
2009-12-04 12:13:00,146.59,146.62,146.585,146.585,119000000.0
2009-12-04 12:14:00,146.59,146.595,146.56,146.565,122600000.0
2009-12-04 12:15:00,146.575,146.59,146.555,146.57,198400000.0
2009-12-04 12:16:00,146.565,146.595,146.565,146.565,165800000.0
2009-12-04 12:17:00,146.565,146.6,146.565,146.595,191900000.0
2009-12-04 12:18:00,146.595,146.62,146.595,146.62,86700000.0
2009-12-04 12:19:00,146.615,146.63,146.61,146.615,63100000.0
2009-12-04 12:20:00,146.615,146.625,146.605,146.62,88900000.0
2009-12-04 12:21:00,146.62,146.63,146.575,146.625,124200000.0
2009-12-04 12:22:00,146.625,146.63,146.625,146.63,47700000.0
2009-12-04 12:23:00,146.625,146.63,146.605,146.615,45700000.0
2009-12-04 12:24:00,146.62,146.635,146.615,146.625,108600000.0
2009-12-04 12:25:00,146.63,146.63,146.59,146.59,33300000.0
2009-12-04 12:26:00,146.585,146.595,146.575,146.585,139200000.0
2009-12-04 12:27:00,146.585,146.605,146.58,146.6,93800000.0
2009-12-04 12:28:00,146.6,146.61,146.595,146.6,64500000.0
2009-12-04 12:29:00,146.6,146.715,146.6,146.685,249800000.0
2009-12-04 12:30:00,146.685,146.79,146.665,146.77,252800000.0
2009-12-04 12:31:00,146.78,146.785,146.73,146.785,157500000.0
2009-12-04 12:32:00,146.785,146.8,146.745,146.755,210200000.0
2009-12-04 12:33:00,146.755,146.775,146.735,146.755,180100000.0
2009-12-04 12:34:00,146.755,146.755,146.725,146.735,167200000.0
2009-12-04 12:35:00,146.735,146.75,146.715,146.74,98700000.0
2009-12-04 12:36:00,146.74,146.745,146.73,146.745,74100000.0
2009-12-04 12:37:00,146.745,146.77,146.74,146.77,75600000.0
2009-12-04 12:38:00,146.76,146.795,146.755,146.795,55400000.0
2009-12-04 12:39:00,146.795,146.805,146.78,146.785,107600000.0
2009-12-04 12:40:00,146.78,146.8,146.78,146.795,105300000.0
2009-12-04 12:41:00,146.795,146.86,146.775,146.86,177600000.0
2009-12-04 12:42:00,146.86,146.895,146.835,146.89,199800000.0
2009-12-04 12:43:00,146.885,146.885,146.865,146.87,186200000.0
2009-12-04 12:44:00,146.87,146.87,146.805,146.805,239700000.0
2009-12-04 12:45:00,146.815,146.835,146.765,146.775,221500000.0
2009-12-04 12:46:00,146.775,146.81,146.765,146.795,221200000.0
2009-12-04 12:47:00,146.785,146.805,146.785,146.795,83100000.0
2009-12-04 12:48:00,146.795,146.795,146.77,146.785,110200000.0
2009-12-04 12:49:00,146.795,146.92,146.785,146.895,281900000.0
2009-12-04 12:50:00,146.895,146.9,146.855,146.87,228800000.0
2009-12-04 12:51:00,146.865,146.87,146.84,146.85,201800000.0
2009-12-04 12:52:00,146.855,146.855,146.835,146.84,136500000.0
2009-12-04 12:53:00,146.835,146.845,146.815,146.825,74700000.0
2009-12-04 12:54:00,146.825,146.91,146.815,146.91,144700000.0
2009-12-04 12:55:00,146.925,147.005,146.915,146.95,182300000.0
2009-12-04 12:56:00,146.945,146.955,146.925,146.955,122000000.0
2009-12-04 12:57:00,146.955,146.955,146.885,146.885,138700000.0
2009-12-04 12:58:00,146.885,146.925,146.885,146.905,164900000.0
2009-12-04 12:59:00,146.915,146.915,146.82,146.825,137600000.0
2009-12-04 13:00:00,146.825,146.865,146.815,146.815,235800000.0
2009-12-04 13:01:00,146.825,146.835,146.795,146.815,220700000.0
2009-12-04 13:02:00,146.815,146.815,146.8,146.805,29300000.0
2009-12-04 13:03:00,146.805,146.815,146.78,146.805,220700000.0
2009-12-04 13:04:00,146.805,146.85,146.805,146.85,173900000.0
2009-12-04 13:05:00,146.85,146.885,146.85,146.885,139200000.0
2009-12-04 13:06:00,146.885,146.885,146.875,146.88,185500000.0
2009-12-04 13:07:00,146.88,146.885,146.875,146.885,149200000.0
2009-12-04 13:08:00,146.885,146.905,146.885,146.885,60700000.0
2009-12-04 13:09:00,146.89,146.89,146.78,146.795,124600000.0
2009-12-04 13:10:00,146.79,146.845,146.79,146.815,279400000.0
2009-12-04 13:11:00,146.815,146.85,146.815,146.835,151900000.0
2009-12-04 13:12:00,146.835,146.88,146.835,146.87,128300000.0
2009-12-04 13:13:00,146.87,146.88,146.845,146.86,60700000.0
2009-12-04 13:14:00,146.86,146.87,146.86,146.865,58100000.0
2009-12-04 13:15:00,146.88,146.915,146.86,146.905,172100000.0
2009-12-04 13:16:00,146.905,146.93,146.885,146.9,219500000.0
2009-12-04 13:17:00,146.905,146.935,146.9,146.93,155300000.0
2009-12-04 13:18:00,146.93,146.935,146.915,146.93,189400000.0
2009-12-04 13:19:00,146.93,146.935,146.925,146.935,73400000.0
2009-12-04 13:20:00,146.94,146.955,146.935,146.955,114900000.0
2009-12-04 13:21:00,146.95,146.955,146.945,146.95,65600000.0
2009-12-04 13:22:00,146.95,146.97,146.94,146.94,56700000.0
2009-12-04 13:23:00,146.94,146.965,146.93,146.93,82400000.0
2009-12-04 13:24:00,146.935,147.015,146.915,147.01,176600000.0
2009-12-04 13:25:00,147.01,147.055,147.005,147.035,108900000.0
2009-12-04 13:26:00,147.035,147.035,147.025,147.025,141400000.0
2009-12-04 13:27:00,147.02,147.03,146.995,147.025,124500000.0
2009-12-04 13:28:00,147.025,147.025,147.015,147.02,92400000.0
2009-12-04 13:29:00,147.015,147.03,147.01,147.015,257400000.0
2009-12-04 13:30:00,147.015,147.015,147.005,147.015,62500000.0
2009-12-04 13:31:00,147.015,147.1,147.015,147.1,157100000.0
2009-12-04 13:32:00,147.1,147.12,147.095,147.115,194100000.0
2009-12-04 13:33:00,147.115,147.115,147.09,147.1,80600000.0
2009-12-04 13:34:00,147.1,147.1,147.075,147.09,83200000.0
2009-12-04 13:35:00,147.095,147.095,147.05,147.055,131700000.0
2009-12-04 13:36:00,147.06,147.065,147.05,147.055,86600000.0
2009-12-04 13:37:00,147.055,147.065,147.035,147.055,65600000.0
2009-12-04 13:38:00,147.055,147.085,147.045,147.065,150000000.0
2009-12-04 13:39:00,147.065,147.105,147.065,147.075,95100000.0
2009-12-04 13:40:00,147.075,147.09,147.055,147.07,77300000.0
2009-12-04 13:41:00,147.065,147.085,147.055,147.06,199600000.0
2009-12-04 13:42:00,147.055,147.1,147.055,147.085,228600000.0
2009-12-04 13:43:00,147.095,147.11,147.08,147.09,110300000.0
2009-12-04 13:44:00,147.09,147.125,147.09,147.115,140700000.0
2009-12-04 13:45:00,147.115,147.205,147.115,147.2,220100000.0
2009-12-04 13:46:00,147.205,147.21,147.15,147.15,145700000.0
2009-12-04 13:47:00,147.155,147.175,147.145,147.15,165200000.0
2009-12-04 13:48:00,147.155,147.18,147.095,147.095,323400000.0
2009-12-04 13:49:00,147.105,147.105,147.05,147.055,262200000.0
2009-12-04 13:50:00,147.06,147.08,147.05,147.07,332800000.0
2009-12-04 13:51:00,147.065,147.075,147.035,147.04,174900000.0
2009-12-04 13:52:00,147.045,147.06,147.025,147.025,165800000.0
2009-12-04 13:53:00,147.025,147.055,147.02,147.035,105800000.0
2009-12-04 13:54:00,147.035,147.065,147.035,147.065,169300000.0
2009-12-04 13:55:00,147.065,147.065,147.035,147.045,191900000.0
2009-12-04 13:56:00,147.035,147.04,147.02,147.03,136000000.0
2009-12-04 13:57:00,147.025,147.035,147.015,147.035,95000000.0
2009-12-04 13:58:00,147.035,147.055,147.03,147.055,88800000.0
2009-12-04 13:59:00,147.055,147.085,147.045,147.085,161100000.0
2009-12-04 14:00:00,147.08,147.115,147.08,147.095,246400000.0
2009-12-04 14:01:00,147.095,147.115,147.05,147.085,213300000.0
2009-12-04 14:02:00,147.095,147.105,147.08,147.1,173400000.0
2009-12-04 14:03:00,147.1,147.115,147.08,147.09,104500000.0
2009-12-04 14:04:00,147.09,147.1,147.065,147.085,208200000.0
2009-12-04 14:05:00,147.085,147.1,147.075,147.085,236400000.0
2009-12-04 14:06:00,147.095,147.125,147.075,147.105,188400000.0
2009-12-04 14:07:00,147.105,147.17,147.1,147.145,149700000.0
2009-12-04 14:08:00,147.135,147.135,147.115,147.13,95300000.0
2009-12-04 14:09:00,147.135,147.235,147.13,147.225,231800000.0
2009-12-04 14:10:00,147.225,147.235,147.185,147.195,194600000.0
2009-12-04 14:11:00,147.2,147.22,147.19,147.195,188000000.0
2009-12-04 14:12:00,147.195,147.255,147.195,147.235,223500000.0
2009-12-04 14:13:00,147.235,147.295,147.235,147.265,213300000.0
2009-12-04 14:14:00,147.265,147.285,147.26,147.265,263500000.0
2009-12-04 14:15:00,147.265,147.275,147.255,147.26,90900000.0
2009-12-04 14:16:00,147.26,147.27,147.255,147.27,36700000.0
2009-12-04 14:17:00,147.265,147.265,147.23,147.23,65000000.0
2009-12-04 14:18:00,147.235,147.265,147.23,147.23,137300000.0
2009-12-04 14:19:00,147.225,147.23,147.18,147.21,216800000.0
2009-12-04 14:20:00,147.21,147.235,147.205,147.215,276300000.0
2009-12-04 14:21:00,147.21,147.275,147.21,147.255,102800000.0
2009-12-04 14:22:00,147.255,147.275,147.25,147.27,118400000.0
2009-12-04 14:23:00,147.27,147.285,147.25,147.255,93600000.0
2009-12-04 14:24:00,147.255,147.28,147.235,147.28,118300000.0
2009-12-04 14:25:00,147.28,147.345,147.28,147.325,146700000.0
2009-12-04 14:26:00,147.32,147.33,147.295,147.31,150800000.0
2009-12-04 14:27:00,147.3,147.325,147.215,147.215,198300000.0
2009-12-04 14:28:00,147.215,147.235,147.215,147.23,126700000.0
2009-12-04 14:29:00,147.225,147.23,147.2,147.21,47900000.0
2009-12-04 14:30:00,147.21,147.235,147.21,147.225,64800000.0
2009-12-04 14:31:00,147.225,147.27,147.22,147.25,88200000.0
2009-12-04 14:32:00,147.25,147.25,147.235,147.25,71800000.0
2009-12-04 14:33:00,147.25,147.255,147.235,147.24,31300000.0
2009-12-04 14:34:00,147.24,147.275,147.24,147.265,89200000.0
2009-12-04 14:35:00,147.265,147.27,147.26,147.26,44900000.0
2009-12-04 14:36:00,147.27,147.29,147.265,147.29,34700000.0
2009-12-04 14:37:00,147.28,147.305,147.28,147.28,109500000.0
2009-12-04 14:38:00,147.285,147.285,147.22,147.225,91600000.0
2009-12-04 14:39:00,147.225,147.225,147.21,147.21,68000000.0
2009-12-04 14:40:00,147.215,147.235,147.2,147.21,124600000.0
2009-12-04 14:41:00,147.215,147.22,147.185,147.185,137200000.0
2009-12-04 14:42:00,147.185,147.185,147.155,147.16,93000000.0
2009-12-04 14:43:00,147.165,147.17,147.145,147.145,105800000.0
2009-12-04 14:44:00,147.145,147.19,147.14,147.145,131800000.0
2009-12-04 14:45:00,147.14,147.145,147.11,147.11,93300000.0
2009-12-04 14:46:00,147.105,147.13,147.1,147.13,123800000.0
2009-12-04 14:47:00,147.13,147.135,147.115,147.115,113000000.0
2009-12-04 14:48:00,147.115,147.125,147.07,147.07,112800000.0
2009-12-04 14:49:00,147.07,147.125,147.07,147.11,81500000.0
2009-12-04 14:50:00,147.11,147.115,147.095,147.1,142900000.0
2009-12-04 14:51:00,147.1,147.115,147.1,147.11,38400000.0
2009-12-04 14:52:00,147.115,147.135,147.11,147.135,98200000.0
2009-12-04 14:53:00,147.13,147.18,147.125,147.17,73300000.0
2009-12-04 14:54:00,147.165,147.17,147.165,147.17,25800000.0
2009-12-04 14:55:00,147.165,147.17,147.15,147.155,42400000.0
2009-12-04 14:56:00,147.155,147.18,147.155,147.17,97700000.0
2009-12-04 14:57:00,147.17,147.185,147.17,147.175,138000000.0
2009-12-04 14:58:00,147.175,147.175,147.16,147.17,89500000.0
2009-12-04 14:59:00,147.17,147.18,147.135,147.145,77700000.0
2009-12-04 15:00:00,147.14,147.165,147.11,147.14,142700000.0
2009-12-04 15:01:00,147.135,147.14,147.09,147.115,237500000.0
2009-12-04 15:02:00,147.115,147.16,147.115,147.155,164700000.0
2009-12-04 15:03:00,147.155,147.155,147.14,147.15,103900000.0
2009-12-04 15:04:00,147.15,147.155,147.145,147.155,43000000.0
2009-12-04 15:05:00,147.155,147.16,147.125,147.125,151300000.0
2009-12-04 15:06:00,147.125,147.15,147.12,147.14,109500000.0
2009-12-04 15:07:00,147.14,147.15,147.135,147.145,88900000.0
2009-12-04 15:08:00,147.14,147.14,147.095,147.095,102000000.0
2009-12-04 15:09:00,147.095,147.115,147.075,147.085,87600000.0
2009-12-04 15:10:00,147.075,147.08,147.035,147.045,150400000.0
2009-12-04 15:11:00,147.055,147.055,147.04,147.045,52300000.0
2009-12-04 15:12:00,147.045,147.045,147.0,147.015,86600000.0
2009-12-04 15:13:00,147.015,147.06,147.005,147.06,88700000.0
2009-12-04 15:14:00,147.05,147.08,147.04,147.055,111600000.0
2009-12-04 15:15:00,147.055,147.095,147.03,147.095,129000000.0
2009-12-04 15:16:00,147.095,147.175,147.09,147.165,203000000.0
2009-12-04 15:17:00,147.155,147.155,147.125,147.13,104900000.0
2009-12-04 15:18:00,147.125,147.18,147.125,147.18,98300000.0
2009-12-04 15:19:00,147.175,147.19,147.155,147.185,113800000.0
2009-12-04 15:20:00,147.18,147.18,147.105,147.115,189300000.0
2009-12-04 15:21:00,147.125,147.135,147.105,147.12,143700000.0
2009-12-04 15:22:00,147.12,147.13,147.035,147.105,276100000.0
2009-12-04 15:23:00,147.105,147.125,147.075,147.105,213400000.0
2009-12-04 15:24:00,147.11,147.16,147.095,147.15,180900000.0
2009-12-04 15:25:00,147.15,147.18,147.05,147.05,222800000.0
2009-12-04 15:26:00,147.05,147.05,147.015,147.02,238300000.0
2009-12-04 15:27:00,147.03,147.12,147.03,147.09,227500000.0
2009-12-04 15:28:00,147.09,147.17,147.075,147.105,247900000.0
2009-12-04 15:29:00,147.11,147.245,147.09,147.195,237600000.0
2009-12-04 15:30:00,147.21,148.368,147.21,148.225,199400000.0
2009-12-04 15:31:00,148.23,148.345,148.095,148.125,221200000.0
2009-12-04 15:32:00,148.13,148.215,147.925,148.02,259700000.0
2009-12-04 15:33:00,148.02,148.11,147.97,148.11,299000001.0
2009-12-04 15:34:00,148.07,148.29,148.02,148.195,276300000.0
2009-12-04 15:35:00,148.195,148.45,148.17,148.445,347000000.0
2009-12-04 15:36:00,148.45,148.535,148.315,148.315,293000000.0
2009-12-04 15:37:00,148.315,148.435,148.18,148.375,318700000.0
2009-12-04 15:38:00,148.37,148.4,148.255,148.255,312400000.0
2009-12-04 15:39:00,148.255,148.265,148.015,148.175,297300000.0
2009-12-04 15:40:00,148.18,148.27,148.03,148.24,311400000.0
2009-12-04 15:41:00,148.235,148.24,148.16,148.24,310500000.0
2009-12-04 15:42:00,148.24,148.295,148.175,148.195,307700000.0
2009-12-04 15:43:00,148.195,148.265,148.085,148.15,381500000.0
2009-12-04 15:44:00,148.155,148.22,148.1,148.155,392000000.0
2009-12-04 15:45:00,148.155,148.22,148.135,148.195,331000000.0
2009-12-04 15:46:00,148.195,148.245,148.19,148.225,335600000.0
2009-12-04 15:47:00,148.22,148.315,148.185,148.19,357400000.0
2009-12-04 15:48:00,148.19,148.215,148.145,148.18,440700000.0
2009-12-04 15:49:00,148.175,148.225,148.055,148.06,269400000.0
2009-12-04 15:50:00,148.06,148.12,148.045,148.095,294300000.0
2009-12-04 15:51:00,148.095,148.145,148.075,148.13,261800000.0
2009-12-04 15:52:00,148.125,148.145,148.07,148.105,287500000.0
2009-12-04 15:53:00,148.115,148.14,148.095,148.125,321100000.0
2009-12-04 15:54:00,148.135,148.18,148.12,148.165,274800000.0
2009-12-04 15:55:00,148.165,148.225,148.14,148.225,268000000.0
2009-12-04 15:56:00,148.225,148.265,148.185,148.255,324300000.0
2009-12-04 15:57:00,148.255,148.395,148.24,148.35,282500000.0
2009-12-04 15:58:00,148.355,148.45,148.28,148.285,330800000.0
2009-12-04 15:59:00,148.275,148.345,148.265,148.285,281300000.0
2009-12-04 16:00:00,148.28,148.52,148.28,148.49,319700000.0
2009-12-04 16:01:00,148.49,148.71,148.48,148.71,323700000.0
2009-12-04 16:02:00,148.71,148.8,148.695,148.745,325700000.0
2009-12-04 16:03:00,148.755,148.855,148.665,148.725,282200000.0
2009-12-04 16:04:00,148.725,148.765,148.615,148.685,334800000.0
2009-12-04 16:05:00,148.68,148.72,148.615,148.615,354500000.0
2009-12-04 16:06:00,148.615,148.69,148.615,148.635,285000000.0
2009-12-04 16:07:00,148.635,148.635,148.545,148.565,357900000.0
2009-12-04 16:08:00,148.565,148.65,148.535,148.62,322500000.0
2009-12-04 16:09:00,148.625,148.7,148.605,148.665,305500000.0
2009-12-04 16:10:00,148.665,148.665,148.575,148.645,284100000.0
2009-12-04 16:11:00,148.645,148.68,148.58,148.59,278400000.0
2009-12-04 16:12:00,148.605,148.685,148.6,148.685,272800000.0
2009-12-04 16:13:00,148.685,148.875,148.675,148.835,317800000.0
2009-12-04 16:14:00,148.83,148.835,148.7,148.7,289600000.0
2009-12-04 16:15:00,148.705,148.735,148.655,148.725,284900000.0
2009-12-04 16:16:00,148.725,148.765,148.685,148.755,234800000.0
2009-12-04 16:17:00,148.76,148.815,148.73,148.755,303600000.0
2009-12-04 16:18:00,148.755,148.76,148.655,148.68,264700000.0
2009-12-04 16:19:00,148.685,148.735,148.595,148.595,276000000.0
2009-12-04 16:20:00,148.595,148.695,148.575,148.605,265200000.0
2009-12-04 16:21:00,148.605,148.625,148.555,148.575,205200000.0
2009-12-04 16:22:00,148.575,148.58,148.525,148.565,240900000.0
2009-12-04 16:23:00,148.58,148.585,148.435,148.445,200600000.0
2009-12-04 16:24:00,148.445,148.5,148.445,148.485,270600000.0
2009-12-04 16:25:00,148.485,148.545,148.475,148.53,252300000.0
2009-12-04 16:26:00,148.525,148.575,148.505,148.575,259600000.0
2009-12-04 16:27:00,148.57,148.675,148.57,148.675,224500000.0
2009-12-04 16:28:00,148.675,148.76,148.675,148.755,252000000.0
2009-12-04 16:29:00,148.75,148.815,148.68,148.735,217200000.0
2009-12-04 16:30:00,148.745,148.785,148.655,148.72,230800000.0
2009-12-04 16:31:00,148.72,148.745,148.66,148.745,187500000.0
2009-12-04 16:32:00,148.745,148.765,148.625,148.625,233500000.0
2009-12-04 16:33:00,148.615,148.71,148.605,148.68,226000000.0
2009-12-04 16:34:00,148.68,148.685,148.635,148.665,234500000.0
2009-12-04 16:35:00,148.66,148.705,148.625,148.64,216800000.0
2009-12-04 16:36:00,148.635,148.695,148.61,148.695,336500000.0
2009-12-04 16:37:00,148.69,148.765,148.685,148.695,228300000.0
2009-12-04 16:38:00,148.7,148.73,148.67,148.7,177800000.0
2009-12-04 16:39:00,148.7,148.715,148.635,148.715,226400000.0
2009-12-04 16:40:00,148.715,148.785,148.705,148.73,257700000.0
2009-12-04 16:41:00,148.73,148.805,148.725,148.79,250100000.0
2009-12-04 16:42:00,148.79,148.805,148.75,148.775,223800000.0
2009-12-04 16:43:00,148.765,148.805,148.75,148.785,131400000.0
2009-12-04 16:44:00,148.785,148.785,148.71,148.715,198300000.0
2009-12-04 16:45:00,148.715,148.835,148.715,148.785,262800000.0
2009-12-04 16:46:00,148.785,148.785,148.715,148.72,158900000.0
2009-12-04 16:47:00,148.72,148.95,148.695,148.88,306200000.0
2009-12-04 16:48:00,148.855,148.93,148.835,148.93,265900000.0
2009-12-04 16:49:00,148.93,149.01,148.905,148.925,269600000.0
2009-12-04 16:50:00,148.93,148.945,148.86,148.86,214600000.0
2009-12-04 16:51:00,148.86,148.94,148.86,148.915,190500000.0
2009-12-04 16:52:00,148.915,148.935,148.9,148.925,126000000.0
2009-12-04 16:53:00,148.925,148.925,148.82,148.85,178100000.0
2009-12-04 16:54:00,148.85,148.88,148.79,148.805,206600000.0
2009-12-04 16:55:00,148.805,148.93,148.795,148.91,279900000.0
2009-12-04 16:56:00,148.9,148.945,148.9,148.915,330500000.0
2009-12-04 16:57:00,148.915,148.96,148.915,148.925,201000000.0
2009-12-04 16:58:00,148.92,148.94,148.905,148.905,166900000.0
2009-12-04 16:59:00,148.905,148.94,148.885,148.925,165900000.0
2009-12-04 17:00:00,148.925,148.965,148.86,148.91,254200000.0
2009-12-04 17:01:00,148.91,149.015,148.895,148.975,256500000.0
2009-12-04 17:02:00,148.98,149.015,148.955,149.015,238800000.0
2009-12-04 17:03:00,149.015,149.035,148.97,149.025,262900000.0
2009-12-04 17:04:00,149.025,149.09,148.99,148.99,229500000.0
2009-12-04 17:05:00,148.99,148.995,148.895,148.97,288300000.0
2009-12-04 17:06:00,148.97,149.01,148.905,148.94,280000000.0
2009-12-04 17:07:00,148.935,148.985,148.91,148.94,277900000.0
2009-12-04 17:08:00,148.935,149.005,148.92,148.935,275200000.0
2009-12-04 17:09:00,148.935,148.975,148.89,148.92,262700000.0
2009-12-04 17:10:00,148.92,148.995,148.915,148.97,247800000.0
2009-12-04 17:11:00,148.965,148.975,148.945,148.955,313400000.0
2009-12-04 17:12:00,148.955,148.955,148.86,148.92,285400000.0
2009-12-04 17:13:00,148.93,148.965,148.91,148.93,207900000.0
2009-12-04 17:14:00,148.925,148.93,148.87,148.905,180100000.0
2009-12-04 17:15:00,148.905,148.905,148.855,148.86,150900000.0
2009-12-04 17:16:00,148.86,148.895,148.86,148.87,208500000.0
2009-12-04 17:17:00,148.87,148.885,148.835,148.855,170400000.0
2009-12-04 17:18:00,148.855,148.855,148.805,148.81,137300000.0
2009-12-04 17:19:00,148.81,148.81,148.755,148.79,176300000.0
2009-12-04 17:20:00,148.785,148.795,148.69,148.69,168600000.0
2009-12-04 17:21:00,148.69,148.735,148.65,148.66,291800000.0
2009-12-04 17:22:00,148.66,148.665,148.585,148.595,156900000.0
2009-12-04 17:23:00,148.595,148.62,148.575,148.6,322100000.0
2009-12-04 17:24:00,148.605,148.605,148.54,148.555,141000000.0
2009-12-04 17:25:00,148.555,148.68,148.54,148.665,243100000.0
2009-12-04 17:26:00,148.67,148.75,148.66,148.735,288500000.0
2009-12-04 17:27:00,148.72,148.79,148.715,148.775,291400000.0
2009-12-04 17:28:00,148.77,148.78,148.68,148.685,238200000.0
2009-12-04 17:29:00,148.68,148.695,148.665,148.69,218600000.0
2009-12-04 17:30:00,148.69,148.74,148.585,148.595,269000000.0
2009-12-04 17:31:00,148.61,148.675,148.605,148.67,370500000.0
2009-12-04 17:32:00,148.67,148.685,148.635,148.635,126200000.0
2009-12-04 17:33:00,148.635,148.72,148.635,148.675,234400000.0
2009-12-04 17:34:00,148.69,148.715,148.67,148.67,135200000.0
2009-12-04 17:35:00,148.67,148.685,148.635,148.65,331300000.0
2009-12-04 17:36:00,148.645,148.67,148.615,148.665,285900000.0
2009-12-04 17:37:00,148.67,148.705,148.67,148.675,193700000.0
2009-12-04 17:38:00,148.675,148.71,148.67,148.705,247200000.0
2009-12-04 17:39:00,148.7,148.77,148.695,148.75,261500000.0
2009-12-04 17:40:00,148.755,148.785,148.735,148.78,228600000.0
2009-12-04 17:41:00,148.775,148.79,148.745,148.785,174100000.0
2009-12-04 17:42:00,148.78,148.79,148.76,148.785,193200000.0
2009-12-04 17:43:00,148.785,148.785,148.72,148.755,302700000.0
2009-12-04 17:44:00,148.755,148.775,148.74,148.755,248000000.0
2009-12-04 17:45:00,148.755,148.775,148.72,148.74,280400000.0
2009-12-04 17:46:00,148.74,148.77,148.73,148.74,254600000.0
2009-12-04 17:47:00,148.735,148.76,148.69,148.735,277200000.0
2009-12-04 17:48:00,148.735,148.82,148.735,148.81,178400000.0
2009-12-04 17:49:00,148.81,148.81,148.755,148.765,119800000.0
2009-12-04 17:50:00,148.765,148.765,148.68,148.68,217700000.0
2009-12-04 17:51:00,148.685,148.695,148.62,148.62,242400000.0
2009-12-04 17:52:00,148.615,148.71,148.615,148.7,247500000.0
2009-12-04 17:53:00,148.7,148.715,148.645,148.65,199000000.0
2009-12-04 17:54:00,148.65,148.705,148.65,148.705,210500000.0
2009-12-04 17:55:00,148.71,148.735,148.69,148.715,272000000.0
2009-12-04 17:56:00,148.715,148.735,148.675,148.715,237700000.0
2009-12-04 17:57:00,148.715,148.75,148.695,148.7,179900000.0
2009-12-04 17:58:00,148.705,148.79,148.7,148.79,229000000.0
2009-12-04 17:59:00,148.785,148.84,148.71,148.71,278200000.0
2009-12-04 18:00:00,148.705,148.715,148.67,148.7,254500000.0
2009-12-04 18:01:00,148.7,148.74,148.665,148.725,242300000.0
2009-12-04 18:02:00,148.73,148.735,148.68,148.68,216600000.0
2009-12-04 18:03:00,148.685,148.685,148.625,148.67,234100000.0
2009-12-04 18:04:00,148.67,148.68,148.625,148.67,208000000.0
2009-12-04 18:05:00,148.67,148.68,148.64,148.65,323800000.0
2009-12-04 18:06:00,148.65,148.65,148.535,148.59,254000000.0
2009-12-04 18:07:00,148.59,148.635,148.58,148.63,280500000.0
2009-12-04 18:08:00,148.625,148.675,148.615,148.655,231400000.0
2009-12-04 18:09:00,148.655,148.705,148.64,148.66,206900000.0
2009-12-04 18:10:00,148.665,148.71,148.665,148.71,187900000.0
2009-12-04 18:11:00,148.695,148.77,148.685,148.685,210400000.0
2009-12-04 18:12:00,148.685,148.71,148.685,148.7,127800000.0
2009-12-04 18:13:00,148.7,148.74,148.7,148.735,204700000.0
2009-12-04 18:14:00,148.735,148.765,148.725,148.75,155500000.0
2009-12-04 18:15:00,148.755,148.755,148.68,148.69,136700000.0
2009-12-04 18:16:00,148.695,148.71,148.675,148.7,183200000.0
2009-12-04 18:17:00,148.695,148.745,148.695,148.74,180400000.0
2009-12-04 18:18:00,148.735,148.835,148.72,148.83,199300000.0
2009-12-04 18:19:00,148.825,148.9,148.78,148.78,216400000.0
2009-12-04 18:20:00,148.795,148.805,148.695,148.745,260100000.0
2009-12-04 18:21:00,148.74,148.76,148.715,148.74,146500000.0
2009-12-04 18:22:00,148.745,148.795,148.73,148.755,258200000.0
2009-12-04 18:23:00,148.75,148.755,148.69,148.69,163600000.0
2009-12-04 18:24:00,148.695,148.715,148.685,148.71,200600000.0
2009-12-04 18:25:00,148.705,148.705,148.655,148.66,217500000.0
2009-12-04 18:26:00,148.66,148.685,148.645,148.675,175800000.0
2009-12-04 18:27:00,148.675,148.785,148.655,148.775,184400000.0
2009-12-04 18:28:00,148.77,148.825,148.745,148.825,262900000.0
2009-12-04 18:29:00,148.825,148.865,148.72,148.74,180800000.0
2009-12-04 18:30:00,148.73,148.755,148.67,148.735,180800000.0
2009-12-04 18:31:00,148.74,148.795,148.71,148.71,149200000.0
2009-12-04 18:32:00,148.705,148.795,148.695,148.695,161200000.0
2009-12-04 18:33:00,148.7,148.755,148.695,148.695,137900000.0
2009-12-04 18:34:00,148.7,148.7,148.67,148.675,127100000.0
2009-12-04 18:35:00,148.67,148.69,148.635,148.635,136300000.0
2009-12-04 18:36:00,148.635,148.685,148.63,148.645,168800000.0
2009-12-04 18:37:00,148.645,148.71,148.645,148.66,129500000.0
2009-12-04 18:38:00,148.665,148.68,148.655,148.66,160100000.0
2009-12-04 18:39:00,148.665,148.665,148.535,148.59,147500000.0
2009-12-04 18:40:00,148.6,148.6,148.535,148.565,166600000.0
2009-12-04 18:41:00,148.565,148.565,148.475,148.475,128300000.0
2009-12-04 18:42:00,148.475,148.49,148.4,148.42,159300000.0
2009-12-04 18:43:00,148.42,148.475,148.415,148.415,153800000.0
2009-12-04 18:44:00,148.41,148.445,148.4,148.425,99600000.0
2009-12-04 18:45:00,148.425,148.425,148.25,148.275,228600000.0
2009-12-04 18:46:00,148.275,148.31,148.23,148.27,204400000.0
2009-12-04 18:47:00,148.235,148.32,148.21,148.305,152700000.0
2009-12-04 18:48:00,148.31,148.44,148.31,148.44,178700000.0
2009-12-04 18:49:00,148.445,148.515,148.445,148.485,174500000.0
2009-12-04 18:50:00,148.48,148.54,148.45,148.45,227000000.0
2009-12-04 18:51:00,148.45,148.465,148.425,148.43,188000000.0
2009-12-04 18:52:00,148.44,148.44,148.35,148.38,159300000.0
2009-12-04 18:53:00,148.38,148.405,148.355,148.405,105600000.0
2009-12-04 18:54:00,148.4,148.475,148.395,148.475,144200000.0
2009-12-04 18:55:00,148.475,148.495,148.41,148.43,170600000.0
2009-12-04 18:56:00,148.43,148.445,148.42,148.425,101000000.0
2009-12-04 18:57:00,148.425,148.435,148.39,148.425,164800000.0
2009-12-04 18:58:00,148.43,148.485,148.425,148.47,179900000.0
2009-12-04 18:59:00,148.47,148.48,148.395,148.4,194600000.0
2009-12-04 19:00:00,148.4,148.415,148.355,148.375,164600000.0
2009-12-04 19:01:00,148.38,148.385,148.355,148.36,141500000.0
2009-12-04 19:02:00,148.36,148.38,148.35,148.35,114700000.0
2009-12-04 19:03:00,148.36,148.405,148.35,148.38,122900000.0
2009-12-04 19:04:00,148.38,148.385,148.35,148.385,244900000.0
2009-12-04 19:05:00,148.37,148.375,148.34,148.35,232500000.0
2009-12-04 19:06:00,148.35,148.37,148.345,148.365,115600000.0
2009-12-04 19:07:00,148.36,148.44,148.355,148.44,228800000.0
2009-12-04 19:08:00,148.44,148.46,148.4,148.45,229100000.0
2009-12-04 19:09:00,148.455,148.52,148.435,148.51,179100000.0
2009-12-04 19:10:00,148.52,148.53,148.465,148.47,249500000.0
2009-12-04 19:11:00,148.47,148.495,148.435,148.46,316800000.0
2009-12-04 19:12:00,148.455,148.455,148.395,148.415,241200000.0
2009-12-04 19:13:00,148.41,148.555,148.405,148.54,215400000.0
2009-12-04 19:14:00,148.54,148.545,148.49,148.495,148200000.0
2009-12-04 19:15:00,148.495,148.515,148.455,148.46,256900000.0
2009-12-04 19:16:00,148.46,148.465,148.44,148.445,194800000.0
2009-12-04 19:17:00,148.45,148.47,148.425,148.44,201700000.0
2009-12-04 19:18:00,148.44,148.47,148.425,148.46,139500000.0
2009-12-04 19:19:00,148.46,148.465,148.425,148.46,221600000.0
2009-12-04 19:20:00,148.46,148.475,148.44,148.445,174200000.0
2009-12-04 19:21:00,148.44,148.48,148.425,148.45,180700000.0
2009-12-04 19:22:00,148.45,148.455,148.375,148.375,265700000.0
2009-12-04 19:23:00,148.375,148.375,148.315,148.315,245500000.0
2009-12-04 19:24:00,148.315,148.37,148.315,148.365,149800000.0
2009-12-04 19:25:00,148.365,148.395,148.35,148.365,136000000.0
2009-12-04 19:26:00,148.365,148.4,148.36,148.4,99800000.0
2009-12-04 19:27:00,148.395,148.42,148.39,148.415,195300000.0
2009-12-04 19:28:00,148.415,148.525,148.41,148.525,278900000.0
2009-12-04 19:29:00,148.525,148.59,148.525,148.545,428600000.0
2009-12-04 19:30:00,148.555,148.59,148.535,148.565,300600000.0
2009-12-04 19:31:00,148.565,148.62,148.53,148.595,215200000.0
2009-12-04 19:32:00,148.595,148.62,148.58,148.6,134300000.0
2009-12-04 19:33:00,148.6,148.69,148.595,148.67,187000000.0
2009-12-04 19:34:00,148.67,148.69,148.625,148.625,290200000.0
2009-12-04 19:35:00,148.625,148.625,148.585,148.595,222300000.0
2009-12-04 19:36:00,148.595,148.64,148.59,148.62,164300000.0
2009-12-04 19:37:00,148.62,148.62,148.585,148.585,193700000.0
2009-12-04 19:38:00,148.585,148.625,148.585,148.62,126100000.0
2009-12-04 19:39:00,148.615,148.745,148.6,148.745,161100000.0
2009-12-04 19:40:00,148.745,148.77,148.735,148.77,235700000.0
2009-12-04 19:41:00,148.77,148.775,148.735,148.735,267300000.0
2009-12-04 19:42:00,148.73,148.735,148.705,148.72,226200000.0
2009-12-04 19:43:00,148.72,148.73,148.705,148.73,102400000.0
2009-12-04 19:44:00,148.72,148.72,148.685,148.685,109300000.0
2009-12-04 19:45:00,148.685,148.715,148.68,148.705,140400000.0
2009-12-04 19:46:00,148.705,148.705,148.67,148.695,87000000.0
2009-12-04 19:47:00,148.69,148.725,148.67,148.685,162700000.0
2009-12-04 19:48:00,148.685,148.69,148.65,148.685,264400000.0
2009-12-04 19:49:00,148.685,148.69,148.675,148.68,115800000.0
2009-12-04 19:50:00,148.68,148.69,148.66,148.69,159900000.0
2009-12-04 19:51:00,148.69,148.69,148.655,148.685,132900000.0
2009-12-04 19:52:00,148.685,148.685,148.66,148.68,155800000.0
2009-12-04 19:53:00,148.68,148.68,148.66,148.675,40500000.0
2009-12-04 19:54:00,148.65,148.665,148.635,148.645,157200000.0
2009-12-04 19:55:00,148.645,148.655,148.62,148.62,169300000.0
2009-12-04 19:56:00,148.62,148.625,148.6,148.615,120300000.0
2009-12-04 19:57:00,148.615,148.635,148.615,148.615,83400000.0
2009-12-04 19:58:00,148.615,148.62,148.585,148.585,103400000.0
2009-12-04 19:59:00,148.585,148.585,148.545,148.565,133400000.0
2009-12-04 20:00:00,148.565,148.59,148.56,148.57,149200000.0
2009-12-04 20:01:00,148.57,148.58,148.56,148.565,102300000.0
2009-12-04 20:02:00,148.56,148.595,148.56,148.57,71000000.0
2009-12-04 20:03:00,148.575,148.595,148.57,148.575,79000000.0
2009-12-04 20:04:00,148.57,148.595,148.56,148.58,78900000.0
2009-12-04 20:05:00,148.575,148.595,148.575,148.59,141400000.0
2009-12-04 20:06:00,148.605,148.625,148.585,148.595,168500000.0
2009-12-04 20:07:00,148.6,148.685,148.6,148.66,166400000.0
2009-12-04 20:08:00,148.66,148.66,148.63,148.63,71400000.0
2009-12-04 20:09:00,148.63,148.65,148.625,148.64,77500000.0
2009-12-04 20:10:00,148.64,148.65,148.635,148.65,70000000.0
2009-12-04 20:11:00,148.655,148.66,148.63,148.64,186700000.0
2009-12-04 20:12:00,148.64,148.64,148.6,148.6,89300000.0
2009-12-04 20:13:00,148.61,148.61,148.59,148.59,77400000.0
2009-12-04 20:14:00,148.59,148.59,148.58,148.59,45100000.0
2009-12-04 20:15:00,148.59,148.59,148.58,148.585,94400000.0
2009-12-04 20:16:00,148.585,148.585,148.55,148.555,80400000.0
2009-12-04 20:17:00,148.555,148.575,148.55,148.56,66300000.0
2009-12-04 20:18:00,148.56,148.575,148.555,148.555,40200000.0
2009-12-04 20:19:00,148.555,148.58,148.555,148.58,72000000.0
2009-12-04 20:20:00,148.58,148.6,148.58,148.6,45600000.0
2009-12-04 20:21:00,148.6,148.6,148.56,148.565,73400000.0
2009-12-04 20:22:00,148.565,148.565,148.51,148.52,76700000.0
2009-12-04 20:23:00,148.52,148.525,148.48,148.49,156100000.0
2009-12-04 20:24:00,148.49,148.49,148.465,148.475,55000000.0
2009-12-04 20:25:00,148.475,148.485,148.465,148.47,106100000.0
2009-12-04 20:26:00,148.47,148.505,148.46,148.485,163900000.0
2009-12-04 20:27:00,148.48,148.48,148.445,148.455,56800000.0
2009-12-04 20:28:00,148.45,148.45,148.41,148.42,156000000.0
2009-12-04 20:29:00,148.42,148.435,148.415,148.435,111200000.0
2009-12-04 20:30:00,148.435,148.445,148.425,148.425,193000000.0
2009-12-04 20:31:00,148.415,148.455,148.41,148.435,329200000.0
2009-12-04 20:32:00,148.435,148.47,148.43,148.465,179400000.0
2009-12-04 20:33:00,148.465,148.475,148.43,148.45,174800000.0
2009-12-04 20:34:00,148.45,148.465,148.445,148.465,113200000.0
2009-12-04 20:35:00,148.465,148.47,148.42,148.43,228200000.0
2009-12-04 20:36:00,148.415,148.425,148.405,148.41,189000000.0
2009-12-04 20:37:00,148.41,148.42,148.39,148.395,132400000.0
2009-12-04 20:38:00,148.395,148.43,148.39,148.425,286400000.0
2009-12-04 20:39:00,148.425,148.46,148.41,148.445,255300000.0
2009-12-04 20:40:00,148.45,148.465,148.445,148.45,215300000.0
2009-12-04 20:41:00,148.45,148.465,148.44,148.44,218300000.0
2009-12-04 20:42:00,148.45,148.475,148.445,148.46,104800000.0
2009-12-04 20:43:00,148.455,148.465,148.445,148.455,179300000.0
2009-12-04 20:44:00,148.45,148.54,148.45,148.54,104300000.0
2009-12-04 20:45:00,148.54,148.565,148.52,148.545,134300000.0
2009-12-04 20:46:00,148.555,148.565,148.54,148.56,134500000.0
2009-12-04 20:47:00,148.55,148.585,148.55,148.57,77400000.0
2009-12-04 20:48:00,148.565,148.68,148.56,148.655,137900000.0
2009-12-04 20:49:00,148.65,148.67,148.61,148.645,166600000.0
2009-12-04 20:50:00,148.645,148.795,148.645,148.79,169700000.0
2009-12-04 20:51:00,148.78,148.785,148.675,148.68,180900000.0
2009-12-04 20:52:00,148.68,148.69,148.635,148.655,200500000.0
2009-12-04 20:53:00,148.66,148.66,148.6,148.605,193800000.0
2009-12-04 20:54:00,148.6,148.65,148.59,148.65,196300000.0
2009-12-04 20:55:00,148.64,148.65,148.62,148.635,123500000.0
2009-12-04 20:56:00,148.635,148.65,148.605,148.62,133100000.0
2009-12-04 20:57:00,148.615,148.645,148.6,148.635,156400000.0
2009-12-04 20:58:00,148.635,148.635,148.605,148.615,95800000.0
2009-12-04 20:59:00,148.605,148.62,148.58,148.59,286200000.0
2009-12-04 21:00:00,148.585,148.615,148.58,148.6,240300000.0
2009-12-04 21:01:00,148.595,148.65,148.585,148.65,139700000.0
2009-12-04 21:02:00,148.645,148.66,148.635,148.655,142400000.0
2009-12-04 21:03:00,148.655,148.665,148.635,148.65,102500000.0
2009-12-04 21:04:00,148.65,148.655,148.635,148.645,142300000.0
2009-12-04 21:05:00,148.64,148.655,148.63,148.635,198700000.0
2009-12-04 21:06:00,148.635,148.675,148.635,148.635,212900000.0
2009-12-04 21:07:00,148.635,148.67,148.635,148.655,164000000.0
2009-12-04 21:08:00,148.655,148.71,148.655,148.71,129000000.0
2009-12-04 21:09:00,148.71,148.71,148.655,148.675,240200000.0
2009-12-04 21:10:00,148.675,148.68,148.63,148.64,152600000.0
2009-12-04 21:11:00,148.645,148.73,148.645,148.7,170100000.0
2009-12-04 21:12:00,148.7,148.765,148.695,148.75,210100000.0
2009-12-04 21:13:00,148.755,148.805,148.745,148.78,243800000.0
2009-12-04 21:14:00,148.81,148.865,148.81,148.845,100600000.0
2009-12-04 21:15:00,148.845,148.94,148.84,148.88,275800000.0
2009-12-04 21:16:00,148.875,148.875,148.675,148.69,336900000.0
2009-12-04 21:17:00,148.69,148.705,148.675,148.68,230800000.0
2009-12-04 21:18:00,148.68,148.695,148.655,148.69,306800000.0
2009-12-04 21:19:00,148.69,148.7,148.63,148.66,396500000.0
2009-12-04 21:20:00,148.66,148.71,148.66,148.7,234500000.0
2009-12-04 21:21:00,148.7,148.7,148.61,148.615,326600000.0
2009-12-04 21:22:00,148.615,148.65,148.605,148.615,336300000.0
2009-12-04 21:23:00,148.615,148.615,148.58,148.59,133700000.0
2009-12-04 21:24:00,148.59,148.605,148.57,148.57,273800000.0
2009-12-04 21:25:00,148.57,148.57,148.545,148.57,252500000.0
2009-12-04 21:26:00,148.57,148.65,148.565,148.64,220600000.0
2009-12-04 21:27:00,148.64,148.67,148.63,148.655,146900000.0
2009-12-04 21:28:00,148.655,148.66,148.64,148.65,127000000.0
2009-12-04 21:29:00,148.65,148.65,148.62,148.635,126800000.0
2009-12-04 21:30:00,148.635,148.71,148.625,148.705,189100000.0
2009-12-04 21:31:00,148.705,148.715,148.69,148.695,157400000.0
2009-12-04 21:32:00,148.695,148.78,148.695,148.765,142900000.0
2009-12-04 21:33:00,148.76,148.76,148.72,148.73,320300000.0
2009-12-04 21:34:00,148.73,148.76,148.73,148.75,147800000.0
2009-12-04 21:35:00,148.75,148.76,148.735,148.745,203200000.0
2009-12-04 21:36:00,148.745,148.785,148.74,148.77,160800000.0
2009-12-04 21:37:00,148.77,148.81,148.77,148.81,143100000.0
2009-12-04 21:38:00,148.805,148.81,148.75,148.75,117700000.0
2009-12-04 21:39:00,148.765,148.81,148.75,148.8,187400000.0
2009-12-04 21:40:00,148.795,148.8,148.73,148.74,96510000.0
2009-12-04 21:41:00,148.74,148.745,148.725,148.735,92710000.0
2009-12-04 21:42:00,148.735,148.755,148.72,148.755,102500000.0
2009-12-04 21:43:00,148.755,148.765,148.735,148.74,94700000.0
2009-12-04 21:44:00,148.745,148.755,148.735,148.74,120000000.0
2009-12-04 21:45:00,148.74,148.805,148.74,148.78,194400000.0
2009-12-04 21:46:00,148.78,148.835,148.78,148.83,141300000.0
2009-12-04 21:47:00,148.825,148.99,148.8,148.935,173010000.0
2009-12-04 21:48:00,148.935,149.06,148.935,149.025,155510000.0
2009-12-04 21:49:00,149.025,149.07,149.015,149.055,168900000.0
2009-12-04 21:50:00,149.055,149.065,148.975,149.01,156400000.0
2009-12-04 21:51:00,149.01,149.035,148.965,148.985,135100000.0
2009-12-04 21:52:00,148.99,148.99,148.935,148.95,110200000.0
2009-12-04 21:53:00,148.955,148.985,148.95,148.95,155600000.0
2009-12-04 21:54:00,148.95,149.02,148.94,149.015,161110000.0
2009-12-04 21:55:00,149.015,149.04,149.005,149.025,110600000.0
2009-12-04 21:56:00,149.025,149.035,149.01,149.01,50700000.0
2009-12-04 21:57:00,149.005,149.005,148.965,148.99,159500000.0
2009-12-04 21:58:00,148.985,149.0,148.945,148.945,206200000.0
2009-12-04 21:59:00,148.945,149.04,148.94,149.005,149100000.0
2009-12-04 22:00:00,149.01,149.02,148.99,149.005,71900000.0
2009-12-04 22:01:00,149.005,149.01,148.96,148.975,66300000.0
2009-12-04 22:02:00,148.98,149.01,148.97,148.97,77410000.0
2009-12-04 22:03:00,148.97,148.985,148.95,148.98,67600000.0
2009-12-04 22:04:00,148.975,148.975,148.915,148.94,88100000.0
2009-12-04 22:05:00,148.94,148.97,148.925,148.935,89100000.0
2009-12-04 22:06:00,148.95,148.975,148.92,148.96,106000000.0
2009-12-04 22:07:00,148.945,148.98,148.925,148.93,79500000.0
2009-12-04 22:08:00,148.925,148.94,148.865,148.94,81000000.0
2009-12-04 22:09:00,148.945,148.95,148.89,148.905,62610000.0
2009-12-04 22:10:00,148.915,148.94,148.905,148.94,56000000.0
2009-12-04 22:11:00,148.94,148.955,148.93,148.93,47000000.0
2009-12-04 22:12:00,148.93,148.945,148.925,148.945,49700000.0
2009-12-04 22:13:00,148.935,148.945,148.91,148.91,45800000.0
2009-12-04 22:14:00,148.905,148.95,148.905,148.95,65000000.0
2009-12-04 22:15:00,148.945,148.96,148.92,148.945,82200000.0
2009-12-04 22:16:00,148.945,148.955,148.93,148.935,51210000.0
2009-12-04 22:17:00,148.94,148.95,148.925,148.93,53210000.0
2009-12-04 22:18:00,148.93,148.95,148.925,148.95,42510000.0
2009-12-04 22:19:00,148.95,149.005,148.95,148.995,36600000.0
2009-12-04 22:20:00,149.01,149.025,148.95,148.95,100810000.0
2009-12-04 22:21:00,148.95,148.96,148.91,148.925,86000000.0
2009-12-04 22:22:00,148.94,148.96,148.93,148.95,109800000.0
2009-12-04 22:23:00,148.95,149.03,148.95,149.015,48100000.0
2009-12-04 22:24:00,149.03,149.03,148.985,149.005,52400000.0
2009-12-04 22:25:00,149.005,149.06,149.005,149.03,67100000.0
2009-12-04 22:26:00,149.04,149.04,149.0,149.02,80000000.0
2009-12-04 22:27:00,149.015,149.025,149.0,149.015,60900000.0
2009-12-04 22:28:00,149.005,149.005,148.91,148.91,105300000.0
2009-12-04 22:29:00,148.92,148.92,148.82,148.87,110400000.0
2009-12-04 22:30:00,148.875,148.91,148.865,148.865,78900000.0
2009-12-04 22:31:00,148.87,148.87,148.85,148.87,33600000.0
2009-12-04 22:32:00,148.875,148.92,148.875,148.885,90800000.0
2009-12-04 22:33:00,148.885,148.89,148.87,148.88,73800000.0
2009-12-04 22:34:00,148.885,148.905,148.88,148.9,40700000.0
2009-12-04 22:35:00,148.9,148.93,148.895,148.92,40200000.0
2009-12-04 22:36:00,148.915,148.93,148.915,148.915,22200000.0
2009-12-04 22:37:00,148.915,148.945,148.915,148.945,22000000.0
2009-12-04 22:38:00,148.945,148.95,148.945,148.945,12000000.0
2009-12-04 22:39:00,148.945,148.98,148.93,148.94,58100000.0
2009-12-04 22:40:00,148.94,148.94,148.895,148.905,60800000.0
2009-12-04 22:41:00,148.9,148.9,148.865,148.865,75800000.0
2009-12-04 22:42:00,148.875,148.875,148.85,148.855,60700000.0
2009-12-04 22:43:00,148.855,148.855,148.845,148.845,20000000.0
2009-12-04 22:44:00,148.845,148.855,148.835,148.845,35000000.0
2009-12-04 22:45:00,148.85,148.855,148.84,148.84,44000000.0
2009-12-04 22:46:00,148.835,148.835,148.805,148.815,79000000.0
2009-12-04 22:47:00,148.82,148.84,148.795,148.835,88200000.0
2009-12-04 22:48:00,148.835,148.835,148.785,148.8,87700000.0
2009-12-04 22:49:00,148.805,148.82,148.8,148.8,67200000.0
2009-12-04 22:50:00,148.805,148.83,148.79,148.795,38400000.0
2009-12-04 22:51:00,148.8,148.815,148.795,148.81,49300000.0
2009-12-04 22:52:00,148.81,148.815,148.795,148.805,45000000.0
2009-12-04 22:53:00,148.805,148.805,148.785,148.8,49800000.0
2009-12-04 22:54:00,148.795,148.8,148.775,148.79,65800000.0
2009-12-04 22:55:00,148.8,148.805,148.79,148.795,38500000.0
2009-12-04 22:56:00,148.795,148.83,148.795,148.82,40300000.0
2009-12-04 22:57:00,148.825,148.825,148.8,148.82,41800000.0
2009-12-04 22:58:00,148.82,148.85,148.82,148.84,34700000.0
2009-12-04 22:59:00,148.84,148.86,148.82,148.845,66500000.0
2009-12-04 23:00:00,148.845,148.845,148.83,148.83,31600000.0
2009-12-04 23:01:00,148.83,148.83,148.82,148.82,22100000.0
2009-12-04 23:02:00,148.82,148.82,148.79,148.795,65000000.0
2009-12-04 23:03:00,148.8,148.8,148.77,148.77,63500000.0
2009-12-04 23:04:00,148.775,148.79,148.77,148.775,38000000.0
2009-12-04 23:05:00,148.775,148.775,148.725,148.76,87100000.0
2009-12-04 23:06:00,148.755,148.78,148.75,148.765,87900000.0
2009-12-04 23:07:00,148.765,148.765,148.765,148.765,5000000.0
2009-12-04 23:08:00,148.765,148.765,148.76,148.765,20000000.0
2009-12-04 23:09:00,148.765,148.765,148.765,148.765,12000000.0
2009-12-04 23:10:00,148.765,148.765,148.765,148.765,13000000.0
2009-12-04 23:11:00,148.765,148.765,148.765,148.765,16000000.0
2009-12-04 23:12:00,148.765,148.765,148.765,148.765,26000000.0
2009-12-04 23:13:00,148.765,148.765,148.725,148.74,131000000.0
2009-12-04 23:14:00,148.745,148.76,148.74,148.755,160800000.0
2009-12-04 23:15:00,148.75,148.75,148.735,148.745,219600000.0
2009-12-04 23:16:00,148.745,148.745,148.725,148.735,97100000.0
2009-12-04 23:17:00,148.74,148.76,148.74,148.75,73900000.0
2009-12-04 23:18:00,148.75,148.755,148.735,148.74,42800000.0
2009-12-04 23:19:00,148.745,148.745,148.735,148.74,45200000.0
2009-12-04 23:20:00,148.735,148.74,148.72,148.74,123800000.0
2009-12-04 23:21:00,148.75,148.755,148.715,148.715,72700000.0
2009-12-04 23:22:00,148.715,148.72,148.715,148.72,25900000.0
2009-12-04 23:23:00,148.725,148.725,148.725,148.725,5000000.0
2009-12-04 23:24:00,148.72,148.725,148.71,148.715,45000000.0
2009-12-04 23:25:00,148.715,148.735,148.715,148.73,77300000.0
2009-12-04 23:26:00,148.725,148.73,148.715,148.72,156400000.0
2009-12-04 23:27:00,148.72,148.735,148.715,148.73,70800000.0
2009-12-04 23:28:00,148.73,148.735,148.725,148.73,48600000.0
2009-12-04 23:29:00,148.725,148.73,148.7,148.725,195400000.0
2009-12-04 23:30:00,148.725,148.73,148.72,148.73,58200000.0
2009-12-04 23:31:00,148.73,148.74,148.715,148.72,173600000.0
2009-12-04 23:32:00,148.72,148.725,148.7,148.705,112100000.0
2009-12-04 23:33:00,148.7,148.735,148.69,148.725,171400000.0
2009-12-04 23:34:00,148.725,148.74,148.715,148.735,68800000.0
2009-12-04 23:35:00,148.73,148.73,148.69,148.73,147100000.0
2009-12-04 23:36:00,148.73,148.75,148.725,148.735,39000000.0
2009-12-04 23:37:00,148.735,148.745,148.73,148.745,12100000.0
2009-12-04 23:38:00,148.745,148.745,148.735,148.735,13100000.0
2009-12-04 23:39:00,148.735,148.785,148.735,148.775,119300000.0
2009-12-04 23:40:00,148.775,148.835,148.775,148.83,160900000.0
2009-12-04 23:41:00,148.83,148.875,148.83,148.875,111300000.0
2009-12-04 23:42:00,148.88,148.935,148.88,148.905,112300000.0
2009-12-04 23:43:00,148.9,148.93,148.895,148.93,35000000.0
2009-12-04 23:44:00,148.895,148.94,148.895,148.91,44900000.0
2009-12-04 23:45:00,148.915,148.925,148.89,148.905,79700000.0
2009-12-04 23:46:00,148.9,148.93,148.885,148.93,54600000.0
2009-12-04 23:47:00,148.925,148.925,148.89,148.905,65800000.0
2009-12-04 23:48:00,148.91,148.945,148.91,148.945,30500000.0
2009-12-04 23:49:00,148.94,148.945,148.935,148.935,34900000.0
2009-12-04 23:50:00,148.935,148.95,148.91,148.94,101400000.0
2009-12-04 23:51:00,148.94,148.985,148.925,148.96,109500000.0
2009-12-04 23:52:00,148.935,148.985,148.935,148.955,72100000.0
2009-12-04 23:53:00,148.965,149.02,148.955,149.005,69300000.0
2009-12-04 23:54:00,149.005,149.035,149.0,149.015,42600000.0
2009-12-04 23:55:00,149.03,149.105,149.01,149.095,117400000.0
2009-12-04 23:56:00,149.1,149.1,149.03,149.1,68100000.0
2009-12-04 23:57:00,149.105,149.155,149.055,149.115,173100000.0
2009-12-04 23:58:00,149.115,149.15,149.065,149.135,90700000.0
2009-12-04 23:59:00,149.14,149.145,148.97,149.14,69400000.0
2009-12-07 00:00:00,148.115,148.12,148.01,148.095,47600000.0
2009-12-07 00:01:00,148.115,148.115,148.045,148.055,24200000.0
2009-12-07 00:02:00,148.01,148.075,148.01,148.02,20500000.0
2009-12-07 00:03:00,148.02,148.03,147.955,148.015,45000000.0
2009-12-07 00:04:00,148.005,148.05,148.005,148.05,57900000.0
2009-12-07 00:05:00,148.055,148.16,148.055,148.14,150300000.0
2009-12-07 00:06:00,148.105,148.14,148.105,148.14,7600000.0
2009-12-07 00:07:00,148.14,148.14,148.05,148.09,102100000.0
2009-12-07 00:08:00,148.09,148.1,148.06,148.09,130500000.0
2009-12-07 00:09:00,148.09,148.135,148.065,148.12,69900000.0
2009-12-07 00:10:00,148.13,148.13,148.045,148.06,116200000.0
2009-12-07 00:11:00,148.07,148.105,148.045,148.075,88100000.0
2009-12-07 00:12:00,148.075,148.085,148.05,148.065,64500000.0
2009-12-07 00:13:00,148.065,148.08,148.025,148.025,65200000.0
2009-12-07 00:14:00,148.025,148.045,148.005,148.045,60000000.0
2009-12-07 00:15:00,148.02,148.045,148.02,148.035,13400000.0
2009-12-07 00:16:00,148.04,148.04,148.035,148.035,6300000.0
2009-12-07 00:17:00,148.04,148.06,148.04,148.055,19100000.0
2009-12-07 00:18:00,148.05,148.08,148.05,148.055,16700000.0
2009-12-07 00:19:00,148.06,148.105,148.05,148.095,23500000.0
2009-12-07 00:20:00,148.09,148.115,148.075,148.095,23500000.0
2009-12-07 00:21:00,148.095,148.1,148.06,148.075,48100000.0
2009-12-07 00:22:00,148.09,148.1,148.09,148.1,2000000.0
2009-12-07 00:23:00,148.1,148.1,148.1,148.1,5000000.0
2009-12-07 00:24:00,148.105,148.125,148.1,148.1,25400000.0
2009-12-07 00:25:00,148.1,148.165,148.015,148.16,81700000.0
2009-12-07 00:26:00,148.16,148.17,148.105,148.16,72100000.0
2009-12-07 00:27:00,148.16,148.16,148.135,148.16,33200000.0
2009-12-07 00:28:00,148.155,148.16,148.135,148.155,55100000.0
2009-12-07 00:29:00,148.16,148.195,148.155,148.185,31100000.0
2009-12-07 00:30:00,148.19,148.305,148.18,148.275,104300000.0
2009-12-07 00:31:00,148.27,148.345,148.265,148.34,56400000.0
2009-12-07 00:32:00,148.34,148.375,148.315,148.355,47700000.0
2009-12-07 00:33:00,148.355,148.405,148.35,148.39,57300000.0
2009-12-07 00:34:00,148.38,148.395,148.365,148.395,97400000.0
2009-12-07 00:35:00,148.405,148.405,148.35,148.36,103300000.0
2009-12-07 00:36:00,148.365,148.37,148.335,148.365,60900000.0
2009-12-07 00:37:00,148.355,148.37,148.345,148.36,53300000.0
2009-12-07 00:38:00,148.37,148.4,148.37,148.375,68900000.0
2009-12-07 00:39:00,148.385,148.41,148.36,148.37,60700000.0
2009-12-07 00:40:00,148.385,148.405,148.355,148.395,45600000.0
2009-12-07 00:41:00,148.385,148.41,148.365,148.39,44300000.0
2009-12-07 00:42:00,148.39,148.425,148.385,148.405,37700000.0
2009-12-07 00:43:00,148.405,148.48,148.385,148.475,29300000.0
2009-12-07 00:44:00,148.49,148.51,148.475,148.5,23700000.0
2009-12-07 00:45:00,148.475,148.48,148.45,148.46,60500000.0
2009-12-07 00:46:00,148.47,148.5,148.465,148.49,70500000.0
2009-12-07 00:47:00,148.485,148.5,148.48,148.49,53700000.0
2009-12-07 00:48:00,148.49,148.5,148.465,148.48,56100000.0
2009-12-07 00:49:00,148.48,148.51,148.47,148.51,70700000.0
2009-12-07 00:50:00,148.505,148.55,148.505,148.53,59500000.0
2009-12-07 00:51:00,148.535,148.59,148.52,148.53,27200000.0
2009-12-07 00:52:00,148.54,148.545,148.52,148.54,21000000.0
2009-12-07 00:53:00,148.54,148.54,148.54,148.54,2000000.0
2009-12-07 00:54:00,148.54,148.555,148.54,148.555,8000000.0
2009-12-07 00:55:00,148.56,148.6,148.555,148.595,35800000.0
2009-12-07 00:56:00,148.58,148.785,148.57,148.755,111500000.0
2009-12-07 00:57:00,148.755,148.8,148.67,148.72,121700000.0
2009-12-07 00:58:00,148.74,148.76,148.635,148.72,94100000.0
2009-12-07 00:59:00,148.72,148.725,148.565,148.59,120200000.0
2009-12-07 01:00:00,148.565,148.615,148.525,148.615,158400000.0
2009-12-07 01:01:00,148.615,148.625,148.595,148.61,57600000.0
2009-12-07 01:02:00,148.6,148.665,148.58,148.615,194300000.0
2009-12-07 01:03:00,148.615,148.66,148.605,148.66,114000000.0
2009-12-07 01:04:00,148.65,148.67,148.595,148.61,161500000.0
2009-12-07 01:05:00,148.61,148.635,148.605,148.62,86700000.0
2009-12-07 01:06:00,148.625,148.625,148.61,148.61,45600000.0
2009-12-07 01:07:00,148.61,148.63,148.605,148.605,11000000.0
2009-12-07 01:08:00,148.59,148.605,148.585,148.605,20800000.0
2009-12-07 01:09:00,148.6,148.6,148.565,148.565,43000000.0
2009-12-07 01:10:00,148.565,148.565,148.54,148.54,36300000.0
2009-12-07 01:11:00,148.54,148.54,148.52,148.525,104700000.0
2009-12-07 01:12:00,148.525,148.575,148.515,148.54,102800000.0
2009-12-07 01:13:00,148.555,148.675,148.54,148.675,100700000.0
2009-12-07 01:14:00,148.675,148.725,148.635,148.715,112600000.0
2009-12-07 01:15:00,148.715,148.775,148.71,148.77,239500000.0
2009-12-07 01:16:00,148.77,148.79,148.655,148.67,163400000.0
2009-12-07 01:17:00,148.675,148.715,148.665,148.71,80200000.0
2009-12-07 01:18:00,148.71,148.74,148.7,148.74,82400000.0
2009-12-07 01:19:00,148.745,148.745,148.71,148.715,44400000.0
2009-12-07 01:20:00,148.715,148.75,148.715,148.745,19000000.0
2009-12-07 01:21:00,148.745,148.755,148.735,148.74,37100000.0
2009-12-07 01:22:00,148.74,148.745,148.715,148.74,52400000.0
2009-12-07 01:23:00,148.74,148.755,148.72,148.755,86400000.0
2009-12-07 01:24:00,148.755,148.755,148.725,148.725,52500000.0
2009-12-07 01:25:00,148.725,148.725,148.69,148.71,35800000.0
2009-12-07 01:26:00,148.71,148.735,148.71,148.71,47700000.0
2009-12-07 01:27:00,148.71,148.74,148.7,148.725,104100000.0
2009-12-07 01:28:00,148.725,148.725,148.69,148.7,176800000.0
2009-12-07 01:29:00,148.69,148.71,148.68,148.705,116700000.0
2009-12-07 01:30:00,148.705,148.71,148.6,148.6,244400000.0
2009-12-07 01:31:00,148.605,148.605,148.53,148.54,71000000.0
2009-12-07 01:32:00,148.54,148.54,148.485,148.485,124600000.0
2009-12-07 01:33:00,148.485,148.485,148.4,148.405,168900000.0
2009-12-07 01:34:00,148.395,148.4,148.35,148.36,92300000.0
2009-12-07 01:35:00,148.36,148.36,148.3,148.315,100500000.0
2009-12-07 01:36:00,148.315,148.375,148.315,148.355,217300000.0
2009-12-07 01:37:00,148.355,148.385,148.355,148.365,62500000.0
2009-12-07 01:38:00,148.37,148.385,148.36,148.38,174000000.0
2009-12-07 01:39:00,148.38,148.43,148.38,148.4,179200000.0
2009-12-07 01:40:00,148.4,148.43,148.325,148.405,222300000.0
2009-12-07 01:41:00,148.405,148.405,148.3,148.335,193600000.0
2009-12-07 01:42:00,148.34,148.345,148.28,148.285,167800000.0
2009-12-07 01:43:00,148.275,148.275,148.255,148.27,154600000.0
2009-12-07 01:44:00,148.27,148.285,148.245,148.265,245500000.0
2009-12-07 01:45:00,148.265,148.325,148.255,148.3,312500000.0
2009-12-07 01:46:00,148.295,148.44,148.27,148.395,286500000.0
2009-12-07 01:47:00,148.405,148.5,148.395,148.5,266200000.0
2009-12-07 01:48:00,148.51,148.545,148.495,148.535,212600000.0
2009-12-07 01:49:00,148.535,148.535,148.4,148.405,318900000.0
2009-12-07 01:50:00,148.4,148.445,148.38,148.38,121900000.0
2009-12-07 01:51:00,148.38,148.43,148.355,148.375,172200000.0
2009-12-07 01:52:00,148.375,148.375,148.335,148.355,141400000.0
2009-12-07 01:53:00,148.355,148.395,148.345,148.385,210400000.0
2009-12-07 01:54:00,148.385,148.4,148.385,148.4,63200000.0
2009-12-07 01:55:00,148.4,148.415,148.4,148.415,35800000.0
2009-12-07 01:56:00,148.41,148.42,148.375,148.39,50400000.0
2009-12-07 01:57:00,148.39,148.41,148.165,148.24,295900000.0
2009-12-07 01:58:00,148.225,148.305,148.22,148.305,205000000.0
2009-12-07 01:59:00,148.3,148.335,148.245,148.335,286400000.0
2009-12-07 02:00:00,148.34,148.39,148.325,148.385,231900000.0
2009-12-07 02:01:00,148.385,148.425,148.385,148.395,135500000.0
2009-12-07 02:02:00,148.395,148.4,148.35,148.365,84400000.0
2009-12-07 02:03:00,148.365,148.4,148.35,148.39,175900000.0
2009-12-07 02:04:00,148.39,148.46,148.39,148.455,192000000.0
2009-12-07 02:05:00,148.435,148.49,148.42,148.49,262400000.0
2009-12-07 02:06:00,148.495,148.505,148.425,148.43,209900000.0
2009-12-07 02:07:00,148.43,148.46,148.43,148.45,147300000.0
2009-12-07 02:08:00,148.445,148.475,148.44,148.44,176300000.0
2009-12-07 02:09:00,148.44,148.44,148.41,148.44,57000000.0
2009-12-07 02:10:00,148.44,148.485,148.44,148.455,234000000.0
2009-12-07 02:11:00,148.45,148.485,148.44,148.475,148100000.0
2009-12-07 02:12:00,148.47,148.505,148.46,148.47,282600000.0
2009-12-07 02:13:00,148.475,148.48,148.425,148.44,95800000.0
2009-12-07 02:14:00,148.44,148.475,148.42,148.465,182700000.0
2009-12-07 02:15:00,148.465,148.485,148.46,148.465,105200000.0
2009-12-07 02:16:00,148.465,148.465,148.355,148.395,175900000.0
2009-12-07 02:17:00,148.395,148.405,148.32,148.365,189400000.0
2009-12-07 02:18:00,148.36,148.375,148.335,148.34,153000000.0
2009-12-07 02:19:00,148.34,148.44,148.335,148.44,135700000.0
2009-12-07 02:20:00,148.435,148.465,148.405,148.41,229000000.0
2009-12-07 02:21:00,148.41,148.44,148.385,148.425,124500000.0
2009-12-07 02:22:00,148.425,148.44,148.37,148.375,165400000.0
2009-12-07 02:23:00,148.375,148.46,148.365,148.435,193800000.0
2009-12-07 02:24:00,148.435,148.455,148.405,148.44,120500000.0
2009-12-07 02:25:00,148.435,148.47,148.43,148.455,231400000.0
2009-12-07 02:26:00,148.455,148.47,148.38,148.395,148600000.0
2009-12-07 02:27:00,148.395,148.425,148.395,148.4,165500000.0
2009-12-07 02:28:00,148.395,148.4,148.345,148.35,215700000.0
2009-12-07 02:29:00,148.35,148.4,148.3,148.365,166200000.0
2009-12-07 02:30:00,148.36,148.41,148.335,148.37,177100000.0
2009-12-07 02:31:00,148.375,148.385,148.345,148.385,128800000.0
2009-12-07 02:32:00,148.395,148.41,148.37,148.385,158200000.0
2009-12-07 02:33:00,148.395,148.405,148.375,148.405,131700000.0
2009-12-07 02:34:00,148.405,148.425,148.325,148.35,189100000.0
2009-12-07 02:35:00,148.35,148.405,148.34,148.405,135200000.0
2009-12-07 02:36:00,148.415,148.45,148.41,148.44,143700000.0
2009-12-07 02:37:00,148.44,148.45,148.42,148.43,185100000.0
2009-12-07 02:38:00,148.425,148.445,148.385,148.425,239000000.0
2009-12-07 02:39:00,148.425,148.455,148.4,148.445,220400000.0
2009-12-07 02:40:00,148.445,148.49,148.44,148.45,255900000.0
2009-12-07 02:41:00,148.45,148.48,148.435,148.47,139300000.0
2009-12-07 02:42:00,148.465,148.515,148.44,148.505,219800000.0
2009-12-07 02:43:00,148.51,148.515,148.455,148.46,242500000.0
2009-12-07 02:44:00,148.465,148.525,148.45,148.5,113500000.0
2009-12-07 02:45:00,148.5,148.545,148.5,148.505,142000000.0
2009-12-07 02:46:00,148.51,148.56,148.505,148.55,199400000.0
2009-12-07 02:47:00,148.55,148.595,148.55,148.585,311100000.0
2009-12-07 02:48:00,148.585,148.64,148.585,148.595,129400000.0
2009-12-07 02:49:00,148.595,148.665,148.585,148.645,217600000.0
2009-12-07 02:50:00,148.645,148.67,148.615,148.65,324600000.0
2009-12-07 02:51:00,148.645,148.655,148.63,148.63,155200000.0
2009-12-07 02:52:00,148.63,148.68,148.62,148.675,146100000.0
2009-12-07 02:53:00,148.67,148.675,148.65,148.665,164700000.0
2009-12-07 02:54:00,148.665,148.67,148.635,148.66,171100000.0
2009-12-07 02:55:00,148.655,148.66,148.585,148.605,210600000.0
2009-12-07 02:56:00,148.61,148.63,148.585,148.6,289700000.0
2009-12-07 02:57:00,148.6,148.61,148.575,148.605,121300000.0
2009-12-07 02:58:00,148.6,148.61,148.585,148.605,104700000.0
2009-12-07 02:59:00,148.605,148.63,148.575,148.575,105100000.0
2009-12-07 03:00:00,148.585,148.605,148.575,148.59,98600000.0
2009-12-07 03:01:00,148.6,148.61,148.565,148.57,174300000.0
2009-12-07 03:02:00,148.57,148.575,148.53,148.535,175500000.0
2009-12-07 03:03:00,148.54,148.555,148.52,148.535,231600000.0
2009-12-07 03:04:00,148.535,148.535,148.45,148.51,239800000.0
2009-12-07 03:05:00,148.51,148.545,148.505,148.54,194100000.0
2009-12-07 03:06:00,148.54,148.56,148.53,148.545,154000000.0
2009-12-07 03:07:00,148.545,148.545,148.485,148.5,140500000.0
2009-12-07 03:08:00,148.5,148.545,148.485,148.51,237400000.0
2009-12-07 03:09:00,148.51,148.52,148.46,148.465,156800000.0
2009-12-07 03:10:00,148.465,148.475,148.45,148.455,78200000.0
2009-12-07 03:11:00,148.46,148.505,148.46,148.49,213100000.0
2009-12-07 03:12:00,148.49,148.56,148.48,148.56,207400000.0
2009-12-07 03:13:00,148.555,148.605,148.555,148.605,140700000.0
2009-12-07 03:14:00,148.605,148.675,148.605,148.625,258400000.0
2009-12-07 03:15:00,148.625,148.66,148.605,148.65,230700000.0
2009-12-07 03:16:00,148.65,148.67,148.615,148.665,165800000.0
2009-12-07 03:17:00,148.675,148.715,148.675,148.68,129700000.0
2009-12-07 03:18:00,148.68,148.715,148.655,148.655,205600000.0
2009-12-07 03:19:00,148.66,148.72,148.645,148.72,147900000.0
2009-12-07 03:20:00,148.72,148.745,148.62,148.63,191900000.0
2009-12-07 03:21:00,148.63,148.65,148.615,148.64,126600000.0
2009-12-07 03:22:00,148.64,148.685,148.64,148.685,68600000.0
2009-12-07 03:23:00,148.68,148.7,148.64,148.64,107600000.0
2009-12-07 03:24:00,148.645,148.65,148.62,148.625,117400000.0
2009-12-07 03:25:00,148.625,148.65,148.615,148.65,55000000.0
2009-12-07 03:26:00,148.645,148.66,148.635,148.66,40400000.0
2009-12-07 03:27:00,148.625,148.665,148.61,148.66,84400000.0
2009-12-07 03:28:00,148.665,148.665,148.615,148.63,127500000.0
2009-12-07 03:29:00,148.63,148.68,148.63,148.67,116200000.0
2009-12-07 03:30:00,148.665,148.67,148.595,148.595,86400000.0
2009-12-07 03:31:00,148.6,148.61,148.48,148.48,105900000.0
2009-12-07 03:32:00,148.48,148.51,148.44,148.45,142400000.0
2009-12-07 03:33:00,148.45,148.45,148.295,148.355,232000000.0
2009-12-07 03:34:00,148.345,148.39,148.33,148.365,131700000.0
2009-12-07 03:35:00,148.37,148.38,148.32,148.36,120900000.0
2009-12-07 03:36:00,148.36,148.395,148.34,148.395,133000000.0
2009-12-07 03:37:00,148.395,148.415,148.34,148.345,74200000.0
2009-12-07 03:38:00,148.345,148.38,148.345,148.38,141600000.0
2009-12-07 03:39:00,148.375,148.39,148.325,148.35,145100000.0
2009-12-07 03:40:00,148.35,148.365,148.315,148.32,230500000.0
2009-12-07 03:41:00,148.32,148.35,148.315,148.325,200400000.0
2009-12-07 03:42:00,148.325,148.345,148.325,148.345,205400000.0
2009-12-07 03:43:00,148.345,148.365,148.315,148.315,242800000.0
2009-12-07 03:44:00,148.315,148.315,148.295,148.31,205000000.0
2009-12-07 03:45:00,148.305,148.315,148.265,148.265,165500000.0
2009-12-07 03:46:00,148.265,148.29,148.24,148.29,416000000.0
2009-12-07 03:47:00,148.29,148.305,148.285,148.285,101600000.0
2009-12-07 03:48:00,148.285,148.305,148.285,148.305,47000000.0
2009-12-07 03:49:00,148.295,148.305,148.29,148.29,46500000.0
2009-12-07 03:50:00,148.29,148.295,148.245,148.26,77700000.0
2009-12-07 03:51:00,148.26,148.29,148.25,148.265,174300000.0
2009-12-07 03:52:00,148.265,148.28,148.26,148.28,94500000.0
2009-12-07 03:53:00,148.275,148.295,148.265,148.285,105600000.0
2009-12-07 03:54:00,148.28,148.28,148.26,148.27,76100000.0
2009-12-07 03:55:00,148.27,148.29,148.27,148.285,106900000.0
2009-12-07 03:56:00,148.28,148.3,148.275,148.3,62900000.0
2009-12-07 03:57:00,148.31,148.4,148.3,148.4,129300000.0
2009-12-07 03:58:00,148.41,148.42,148.355,148.355,191800000.0
2009-12-07 03:59:00,148.34,148.36,148.325,148.335,111200000.0
2009-12-07 04:00:00,148.33,148.355,148.315,148.335,191100000.0
2009-12-07 04:01:00,148.34,148.365,148.33,148.335,193300000.0
2009-12-07 04:02:00,148.335,148.335,148.285,148.295,217100000.0
2009-12-07 04:03:00,148.295,148.36,148.29,148.34,88500000.0
2009-12-07 04:04:00,148.33,148.355,148.315,148.32,111700000.0
2009-12-07 04:05:00,148.32,148.335,148.295,148.3,94200000.0
2009-12-07 04:06:00,148.295,148.31,148.285,148.285,76400000.0
2009-12-07 04:07:00,148.285,148.295,148.25,148.27,53400000.0
2009-12-07 04:08:00,148.27,148.275,148.25,148.27,48800000.0
2009-12-07 04:09:00,148.27,148.28,148.26,148.265,52800000.0
2009-12-07 04:10:00,148.265,148.265,148.25,148.255,19400000.0
2009-12-07 04:11:00,148.25,148.29,148.25,148.28,45800000.0
2009-12-07 04:12:00,148.285,148.37,148.285,148.34,176400000.0
2009-12-07 04:13:00,148.335,148.36,148.32,148.355,88000000.0
2009-12-07 04:14:00,148.36,148.415,148.36,148.405,97800000.0
2009-12-07 04:15:00,148.405,148.405,148.38,148.38,83400000.0
2009-12-07 04:16:00,148.385,148.385,148.36,148.37,126400000.0
2009-12-07 04:17:00,148.37,148.385,148.36,148.36,92300000.0
2009-12-07 04:18:00,148.365,148.375,148.345,148.35,107500000.0
2009-12-07 04:19:00,148.35,148.4,148.345,148.38,96800000.0
2009-12-07 04:20:00,148.375,148.41,148.375,148.395,126300000.0
2009-12-07 04:21:00,148.39,148.435,148.39,148.415,108600000.0
2009-12-07 04:22:00,148.415,148.445,148.415,148.445,94300000.0
2009-12-07 04:23:00,148.44,148.485,148.435,148.48,79100000.0
2009-12-07 04:24:00,148.475,148.475,148.45,148.47,71300000.0
2009-12-07 04:25:00,148.47,148.48,148.445,148.47,123100000.0
2009-12-07 04:26:00,148.465,148.495,148.465,148.495,59000000.0
2009-12-07 04:27:00,148.49,148.5,148.48,148.485,59400000.0
2009-12-07 04:28:00,148.48,148.495,148.465,148.48,98800000.0
2009-12-07 04:29:00,148.475,148.49,148.47,148.47,48800000.0
2009-12-07 04:30:00,148.47,148.485,148.47,148.485,97400000.0
2009-12-07 04:31:00,148.485,148.51,148.475,148.475,163300000.0
2009-12-07 04:32:00,148.465,148.475,148.465,148.465,17400000.0
2009-12-07 04:33:00,148.46,148.46,148.375,148.375,133000000.0
2009-12-07 04:34:00,148.385,148.405,148.36,148.385,89400000.0
2009-12-07 04:35:00,148.385,148.385,148.35,148.35,109400000.0
2009-12-07 04:36:00,148.35,148.36,148.33,148.36,160200000.0
2009-12-07 04:37:00,148.355,148.365,148.335,148.35,95200000.0
2009-12-07 04:38:00,148.35,148.375,148.345,148.37,75900000.0
2009-12-07 04:39:00,148.375,148.375,148.36,148.36,30500000.0
2009-12-07 04:40:00,148.36,148.36,148.33,148.35,72200000.0
2009-12-07 04:41:00,148.355,148.36,148.345,148.355,80100000.0
2009-12-07 04:42:00,148.35,148.365,148.345,148.365,62800000.0
2009-12-07 04:43:00,148.365,148.365,148.355,148.355,30200000.0
2009-12-07 04:44:00,148.355,148.395,148.355,148.395,68600000.0
2009-12-07 04:45:00,148.395,148.395,148.385,148.395,27800000.0
2009-12-07 04:46:00,148.395,148.395,148.37,148.38,50000000.0
2009-12-07 04:47:00,148.38,148.385,148.36,148.365,37400000.0
2009-12-07 04:48:00,148.365,148.365,148.345,148.36,61700000.0
2009-12-07 04:49:00,148.355,148.365,148.33,148.33,60100000.0
2009-12-07 04:50:00,148.335,148.34,148.33,148.335,30300000.0
2009-12-07 04:51:00,148.33,148.335,148.305,148.305,185200000.0
2009-12-07 04:52:00,148.32,148.32,148.285,148.29,125800000.0
2009-12-07 04:53:00,148.29,148.3,148.285,148.29,46900000.0
2009-12-07 04:54:00,148.3,148.3,148.285,148.285,21500000.0
2009-12-07 04:55:00,148.285,148.3,148.285,148.3,55200000.0
2009-12-07 04:56:00,148.29,148.3,148.29,148.3,16800000.0
2009-12-07 04:57:00,148.295,148.295,148.245,148.245,29300000.0
2009-12-07 04:58:00,148.24,148.245,148.225,148.24,57800000.0
2009-12-07 04:59:00,148.24,148.255,148.225,148.245,134100000.0
2009-12-07 05:00:00,148.25,148.25,148.21,148.215,162200000.0
2009-12-07 05:01:00,148.215,148.235,148.215,148.23,115400000.0
2009-12-07 05:02:00,148.23,148.23,148.2,148.205,23600000.0
2009-12-07 05:03:00,148.21,148.22,148.195,148.21,77500000.0
2009-12-07 05:04:00,148.21,148.215,148.2,148.205,37200000.0
2009-12-07 05:05:00,148.21,148.215,148.2,148.205,71200000.0
2009-12-07 05:06:00,148.2,148.22,148.2,148.22,16600000.0
2009-12-07 05:07:00,148.22,148.22,148.21,148.21,15300000.0
2009-12-07 05:08:00,148.21,148.22,148.19,148.19,38900000.0
2009-12-07 05:09:00,148.185,148.19,148.15,148.15,137900000.0
2009-12-07 05:10:00,148.15,148.2,148.15,148.2,126600000.0
2009-12-07 05:11:00,148.2,148.205,148.175,148.175,39600000.0
2009-12-07 05:12:00,148.175,148.19,148.16,148.19,37200000.0
2009-12-07 05:13:00,148.185,148.21,148.18,148.2,103400000.0
2009-12-07 05:14:00,148.195,148.21,148.175,148.185,39400000.0
2009-12-07 05:15:00,148.2,148.205,148.185,148.205,51200000.0
2009-12-07 05:16:00,148.205,148.205,148.17,148.17,28300000.0
2009-12-07 05:17:00,148.17,148.18,148.17,148.17,30700000.0
2009-12-07 05:18:00,148.17,148.18,148.145,148.16,56200000.0
2009-12-07 05:19:00,148.165,148.165,148.125,148.125,71000000.0
2009-12-07 05:20:00,148.12,148.15,148.115,148.135,82000000.0
2009-12-07 05:21:00,148.145,148.145,148.135,148.14,23800000.0
2009-12-07 05:22:00,148.14,148.14,148.125,148.135,83600000.0
2009-12-07 05:23:00,148.135,148.135,148.115,148.115,38200000.0
2009-12-07 05:24:00,148.115,148.12,148.115,148.115,14000000.0
2009-12-07 05:25:00,148.115,148.115,148.065,148.075,31000000.0
2009-12-07 05:26:00,148.075,148.08,148.01,148.01,52400000.0
2009-12-07 05:27:00,148.01,148.03,148.01,148.02,94800000.0
2009-12-07 05:28:00,148.02,148.02,147.965,147.975,143700000.0
2009-12-07 05:29:00,147.975,148.01,147.975,148.005,88200000.0
2009-12-07 05:30:00,148.005,148.02,147.995,147.995,56900000.0
2009-12-07 05:31:00,147.995,147.995,147.98,147.995,58800000.0
2009-12-07 05:32:00,147.995,148.01,147.995,148.0,37000000.0
2009-12-07 05:33:00,148.005,148.01,148.0,148.005,15000000.0
2009-12-07 05:34:00,148.005,148.005,148.0,148.0,53800000.0
2009-12-07 05:35:00,148.0,148.0,147.985,147.995,73400000.0
2009-12-07 05:36:00,147.985,147.985,147.965,147.965,25000000.0
2009-12-07 05:37:00,147.965,147.98,147.965,147.965,54700000.0
2009-12-07 05:38:00,147.965,147.965,147.96,147.96,43600000.0
2009-12-07 05:39:00,147.96,147.985,147.96,147.97,52800000.0
2009-12-07 05:40:00,147.97,147.995,147.965,147.99,71400000.0
2009-12-07 05:41:00,147.99,147.99,147.965,147.98,37600000.0
2009-12-07 05:42:00,147.98,148.075,147.98,148.07,185200000.0
2009-12-07 05:43:00,148.065,148.07,148.025,148.035,98700000.0
2009-12-07 05:44:00,148.035,148.055,148.035,148.04,47100000.0
2009-12-07 05:45:00,148.04,148.045,148.03,148.045,45500000.0
2009-12-07 05:46:00,148.045,148.055,148.025,148.025,52200000.0
2009-12-07 05:47:00,148.025,148.04,147.99,147.99,45300000.0
2009-12-07 05:48:00,147.98,148.02,147.97,148.015,75100000.0
2009-12-07 05:49:00,148.005,148.01,147.99,148.005,63200000.0
2009-12-07 05:50:00,147.995,148.005,147.985,147.985,55400000.0
2009-12-07 05:51:00,147.985,148.035,147.97,148.015,99000000.0
2009-12-07 05:52:00,148.025,148.06,148.025,148.04,69300000.0
2009-12-07 05:53:00,148.04,148.05,148.025,148.025,14000000.0
2009-12-07 05:54:00,148.01,148.02,148.0,148.015,52400000.0
2009-12-07 05:55:00,148.015,148.02,148.005,148.02,26800000.0
2009-12-07 05:56:00,148.02,148.1,148.02,148.04,66500000.0
2009-12-07 05:57:00,148.04,148.09,148.04,148.08,56200000.0
2009-12-07 05:58:00,148.08,148.095,148.075,148.075,52000000.0
2009-12-07 05:59:00,148.07,148.085,148.06,148.065,43600000.0
2009-12-07 06:00:00,148.065,148.065,148.06,148.06,41400000.0
2009-12-07 06:01:00,148.06,148.09,148.06,148.085,46200000.0
2009-12-07 06:02:00,148.085,148.115,148.085,148.09,55800000.0
2009-12-07 06:03:00,148.085,148.085,148.07,148.085,18000000.0
2009-12-07 06:04:00,148.085,148.09,148.075,148.075,27800000.0
2009-12-07 06:05:00,148.075,148.115,148.075,148.095,149000000.0
2009-12-07 06:06:00,148.095,148.1,148.08,148.085,117900000.0
2009-12-07 06:07:00,148.085,148.085,148.065,148.075,210000000.0
2009-12-07 06:08:00,148.055,148.08,148.005,148.005,139200000.0
2009-12-07 06:09:00,148.01,148.045,147.995,148.045,127900000.0
2009-12-07 06:10:00,148.045,148.055,148.03,148.045,90700000.0
2009-12-07 06:11:00,148.055,148.055,148.005,148.025,100800000.0
2009-12-07 06:12:00,148.025,148.04,148.025,148.025,45900000.0
2009-12-07 06:13:00,148.025,148.025,148.025,148.025,59200000.0
2009-12-07 06:14:00,148.025,148.04,148.025,148.03,78700000.0
2009-12-07 06:15:00,148.03,148.065,148.025,148.065,115400000.0
2009-12-07 06:16:00,148.05,148.06,148.04,148.05,63600000.0
2009-12-07 06:17:00,148.055,148.07,148.05,148.07,72300000.0
2009-12-07 06:18:00,148.065,148.125,148.065,148.12,121600000.0
2009-12-07 06:19:00,148.12,148.12,148.085,148.085,210000000.0
2009-12-07 06:20:00,148.085,148.085,148.075,148.085,133700000.0
2009-12-07 06:21:00,148.085,148.09,148.08,148.09,13900000.0
2009-12-07 06:22:00,148.09,148.1,148.065,148.065,49400000.0
2009-12-07 06:23:00,148.06,148.06,148.035,148.04,118800000.0
2009-12-07 06:24:00,148.05,148.05,148.02,148.035,199300000.0
2009-12-07 06:25:00,148.04,148.06,148.04,148.06,73000000.0
2009-12-07 06:26:00,148.06,148.065,148.06,148.065,4800000.0
2009-12-07 06:27:00,148.065,148.065,148.03,148.035,67500000.0
2009-12-07 06:28:00,148.035,148.04,148.03,148.035,15800000.0
2009-12-07 06:29:00,148.04,148.055,148.015,148.025,110900000.0
2009-12-07 06:30:00,148.025,148.04,148.025,148.025,57200000.0
2009-12-07 06:31:00,148.025,148.025,148.025,148.025,20000000.0
2009-12-07 06:32:00,148.025,148.03,148.025,148.025,54200000.0
2009-12-07 06:33:00,148.025,148.03,148.025,148.03,88900000.0
2009-12-07 06:34:00,148.025,148.05,148.025,148.035,95300000.0
2009-12-07 06:35:00,148.035,148.04,148.025,148.03,25400000.0
2009-12-07 06:36:00,148.04,148.04,148.025,148.025,34700000.0
2009-12-07 06:37:00,148.04,148.06,148.04,148.06,46900000.0
2009-12-07 06:38:00,148.06,148.06,148.055,148.06,43800000.0
2009-12-07 06:39:00,148.06,148.09,148.06,148.09,143400000.0
2009-12-07 06:40:00,148.09,148.1,148.075,148.08,89700000.0
2009-12-07 06:41:00,148.08,148.12,148.075,148.12,120600000.0
2009-12-07 06:42:00,148.12,148.12,148.075,148.105,185900000.0
2009-12-07 06:43:00,148.12,148.135,148.09,148.13,157500000.0
2009-12-07 06:44:00,148.13,148.14,148.115,148.13,133900000.0
2009-12-07 06:45:00,148.13,148.145,148.12,148.135,104300000.0
2009-12-07 06:46:00,148.135,148.14,148.12,148.12,109000000.0
2009-12-07 06:47:00,148.12,148.14,148.12,148.14,23400000.0
2009-12-07 06:48:00,148.14,148.15,148.125,148.13,34800000.0
2009-12-07 06:49:00,148.13,148.135,148.095,148.115,113600000.0
2009-12-07 06:50:00,148.115,148.14,148.115,148.135,59900000.0
2009-12-07 06:51:00,148.135,148.135,148.11,148.11,117900000.0
2009-12-07 06:52:00,148.11,148.115,148.075,148.08,46000000.0
2009-12-07 06:53:00,148.08,148.105,148.055,148.055,181900000.0
2009-12-07 06:54:00,148.065,148.095,148.065,148.09,177300000.0
2009-12-07 06:55:00,148.085,148.095,148.07,148.095,69600000.0
2009-12-07 06:56:00,148.09,148.11,148.085,148.105,124000000.0
2009-12-07 06:57:00,148.11,148.17,148.1,148.15,383200000.0
2009-12-07 06:58:00,148.15,148.15,148.07,148.07,349500000.0
2009-12-07 06:59:00,148.07,148.085,148.07,148.075,300200000.0
2009-12-07 07:00:00,148.075,148.15,148.075,148.15,244700000.0
2009-12-07 07:01:00,148.15,148.15,148.095,148.095,225300000.0
2009-12-07 07:02:00,148.095,148.17,148.095,148.17,262500000.0
2009-12-07 07:03:00,148.155,148.2,148.15,148.195,170600000.0
2009-12-07 07:04:00,148.185,148.23,148.185,148.205,160600000.0
2009-12-07 07:05:00,148.205,148.205,148.195,148.195,42500000.0
2009-12-07 07:06:00,148.2,148.2,148.185,148.185,88000000.0
2009-12-07 07:07:00,148.185,148.235,148.185,148.225,62500000.0
2009-12-07 07:08:00,148.235,148.235,148.17,148.195,133700000.0
2009-12-07 07:09:00,148.195,148.205,148.19,148.19,39600000.0
2009-12-07 07:10:00,148.195,148.195,148.175,148.175,31900000.0
2009-12-07 07:11:00,148.18,148.19,148.175,148.18,38600000.0
2009-12-07 07:12:00,148.18,148.18,148.135,148.17,133600000.0
2009-12-07 07:13:00,148.17,148.205,148.17,148.185,204000000.0
2009-12-07 07:14:00,148.185,148.19,148.175,148.175,87200000.0
2009-12-07 07:15:00,148.175,148.175,148.125,148.15,65500000.0
2009-12-07 07:16:00,148.15,148.155,148.135,148.14,43400000.0
2009-12-07 07:17:00,148.14,148.15,148.135,148.14,44400000.0
2009-12-07 07:18:00,148.13,148.155,148.125,148.155,37300000.0
2009-12-07 07:19:00,148.155,148.155,148.135,148.135,73500000.0
2009-12-07 07:20:00,148.13,148.16,148.13,148.16,163700000.0
2009-12-07 07:21:00,148.16,148.18,148.155,148.18,259400000.0
2009-12-07 07:22:00,148.19,148.19,148.165,148.175,65100000.0
2009-12-07 07:23:00,148.175,148.175,148.165,148.175,47500000.0
2009-12-07 07:24:00,148.175,148.175,148.155,148.16,65600000.0
2009-12-07 07:25:00,148.16,148.165,148.155,148.155,32800000.0
2009-12-07 07:26:00,148.155,148.165,148.15,148.16,26800000.0
2009-12-07 07:27:00,148.16,148.17,148.155,148.16,112300000.0
2009-12-07 07:28:00,148.165,148.165,148.13,148.14,94600000.0
2009-12-07 07:29:00,148.145,148.16,148.145,148.155,44300000.0
2009-12-07 07:30:00,148.16,148.175,148.155,148.155,81200000.0
2009-12-07 07:31:00,148.16,148.16,148.125,148.14,57100000.0
2009-12-07 07:32:00,148.14,148.14,148.125,148.14,87100000.0
2009-12-07 07:33:00,148.14,148.14,148.11,148.11,38200000.0
2009-12-07 07:34:00,148.11,148.11,148.1,148.11,18000000.0
2009-12-07 07:35:00,148.105,148.105,148.1,148.1,10000000.0
2009-12-07 07:36:00,148.1,148.185,148.1,148.185,61600000.0
2009-12-07 07:37:00,148.19,148.19,148.155,148.165,138100000.0
2009-12-07 07:38:00,148.165,148.175,148.135,148.16,94700000.0
2009-12-07 07:39:00,148.165,148.18,148.15,148.175,197200000.0
2009-12-07 07:40:00,148.175,148.22,148.155,148.22,157500000.0
2009-12-07 07:41:00,148.215,148.215,148.18,148.19,110600000.0
2009-12-07 07:42:00,148.195,148.245,148.19,148.21,133500000.0
2009-12-07 07:43:00,148.205,148.305,148.205,148.305,134800000.0
2009-12-07 07:44:00,148.305,148.315,148.285,148.31,197400000.0
2009-12-07 07:45:00,148.31,148.315,148.25,148.265,223600000.0
2009-12-07 07:46:00,148.265,148.345,148.255,148.33,163300000.0
2009-12-07 07:47:00,148.33,148.335,148.3,148.31,236800000.0
2009-12-07 07:48:00,148.31,148.33,148.24,148.33,174700000.0
2009-12-07 07:49:00,148.33,148.365,148.32,148.35,146000000.0
2009-12-07 07:50:00,148.365,148.38,148.355,148.38,107300000.0
2009-12-07 07:51:00,148.375,148.395,148.37,148.37,158300000.0
2009-12-07 07:52:00,148.37,148.385,148.365,148.385,68000000.0
2009-12-07 07:53:00,148.38,148.395,148.375,148.385,125700000.0
2009-12-07 07:54:00,148.385,148.43,148.38,148.425,180600000.0
2009-12-07 07:55:00,148.425,148.505,148.425,148.495,268600000.0
2009-12-07 07:56:00,148.5,148.52,148.45,148.45,212000000.0
2009-12-07 07:57:00,148.45,148.465,148.435,148.445,85800000.0
2009-12-07 07:58:00,148.445,148.445,148.4,148.43,115500000.0
2009-12-07 07:59:00,148.435,148.455,148.42,148.425,140200000.0
2009-12-07 08:00:00,148.425,148.435,148.415,148.425,82800000.0
2009-12-07 08:01:00,148.42,148.44,148.42,148.425,117600000.0
2009-12-07 08:02:00,148.43,148.435,148.41,148.435,72200000.0
2009-12-07 08:03:00,148.435,148.445,148.43,148.445,88800000.0
2009-12-07 08:04:00,148.445,148.455,148.435,148.45,67300000.0
2009-12-07 08:05:00,148.46,148.48,148.445,148.48,128100000.0
2009-12-07 08:06:00,148.48,148.48,148.455,148.46,89300000.0
2009-12-07 08:07:00,148.46,148.47,148.46,148.465,59400000.0
2009-12-07 08:08:00,148.47,148.475,148.465,148.475,125500000.0
2009-12-07 08:09:00,148.475,148.475,148.46,148.46,52000000.0
2009-12-07 08:10:00,148.46,148.465,148.44,148.445,197100000.0
2009-12-07 08:11:00,148.445,148.49,148.445,148.48,123300000.0
2009-12-07 08:12:00,148.48,148.495,148.45,148.475,148300000.0
2009-12-07 08:13:00,148.475,148.51,148.475,148.51,137600000.0
2009-12-07 08:14:00,148.505,148.56,148.495,148.545,148600000.0
2009-12-07 08:15:00,148.545,148.57,148.495,148.505,149600000.0
2009-12-07 08:16:00,148.5,148.55,148.5,148.52,96200000.0
2009-12-07 08:17:00,148.525,148.57,148.525,148.53,115700000.0
2009-12-07 08:18:00,148.53,148.53,148.515,148.515,69500000.0
2009-12-07 08:19:00,148.49,148.5,148.465,148.47,70600000.0
2009-12-07 08:20:00,148.47,148.475,148.455,148.475,55100000.0
2009-12-07 08:21:00,148.48,148.49,148.455,148.455,52000000.0
2009-12-07 08:22:00,148.455,148.46,148.425,148.435,162100000.0
2009-12-07 08:23:00,148.435,148.455,148.43,148.445,184100000.0
2009-12-07 08:24:00,148.445,148.48,148.415,148.46,151000000.0
2009-12-07 08:25:00,148.45,148.505,148.44,148.48,142800000.0
2009-12-07 08:26:00,148.48,148.48,148.44,148.44,125500000.0
2009-12-07 08:27:00,148.44,148.45,148.425,148.44,102000000.0
2009-12-07 08:28:00,148.44,148.44,148.385,148.415,123800000.0
2009-12-07 08:29:00,148.415,148.42,148.385,148.395,66100000.0
2009-12-07 08:30:00,148.395,148.47,148.39,148.465,114600000.0
2009-12-07 08:31:00,148.47,148.49,148.47,148.49,44900000.0
2009-12-07 08:32:00,148.49,148.495,148.475,148.49,56600000.0
2009-12-07 08:33:00,148.485,148.485,148.465,148.475,84900000.0
2009-12-07 08:34:00,148.475,148.525,148.475,148.52,109900000.0
2009-12-07 08:35:00,148.52,148.52,148.45,148.485,146800000.0
2009-12-07 08:36:00,148.48,148.525,148.48,148.495,106000000.0
2009-12-07 08:37:00,148.505,148.505,148.475,148.475,74200000.0
2009-12-07 08:38:00,148.48,148.49,148.475,148.475,72200000.0
2009-12-07 08:39:00,148.48,148.515,148.455,148.51,206000000.0
2009-12-07 08:40:00,148.515,148.53,148.51,148.53,59700000.0
2009-12-07 08:41:00,148.525,148.53,148.505,148.51,63700000.0
2009-12-07 08:42:00,148.52,148.54,148.515,148.53,60600000.0
2009-12-07 08:43:00,148.54,148.545,148.45,148.45,101300000.0
2009-12-07 08:44:00,148.45,148.495,148.44,148.485,97200000.0
2009-12-07 08:45:00,148.495,148.53,148.485,148.515,200400000.0
2009-12-07 08:46:00,148.515,148.515,148.415,148.42,162600000.0
2009-12-07 08:47:00,148.415,148.425,148.295,148.295,437600000.0
2009-12-07 08:48:00,148.295,148.3,148.235,148.235,158600000.0
2009-12-07 08:49:00,148.235,148.245,148.19,148.195,177400000.0
2009-12-07 08:50:00,148.195,148.275,148.185,148.27,209200000.0
2009-12-07 08:51:00,148.27,148.285,148.26,148.275,73200000.0
2009-12-07 08:52:00,148.275,148.275,148.24,148.24,101700000.0
2009-12-07 08:53:00,148.245,148.25,148.15,148.19,139200000.0
2009-12-07 08:54:00,148.195,148.225,148.19,148.205,123900000.0
2009-12-07 08:55:00,148.205,148.215,148.17,148.185,145200000.0
2009-12-07 08:56:00,148.19,148.195,148.115,148.15,188200000.0
2009-12-07 08:57:00,148.145,148.175,148.14,148.15,208900000.0
2009-12-07 08:58:00,148.145,148.155,148.085,148.135,224900000.0
2009-12-07 08:59:00,148.125,148.21,148.12,148.21,178200000.0
2009-12-07 09:00:00,148.215,148.215,148.185,148.205,304100000.0
2009-12-07 09:01:00,148.2,148.265,148.195,148.22,289700000.0
2009-12-07 09:02:00,148.22,148.275,148.21,148.24,180500000.0
2009-12-07 09:03:00,148.24,148.24,148.195,148.215,252600000.0
2009-12-07 09:04:00,148.215,148.255,148.21,148.235,145400000.0
2009-12-07 09:05:00,148.24,148.245,148.12,148.12,221500000.0
2009-12-07 09:06:00,148.125,148.135,147.95,147.98,298200000.0
2009-12-07 09:07:00,147.98,148.005,147.925,147.925,224600000.0
2009-12-07 09:08:00,147.93,147.96,147.93,147.94,177400000.0
2009-12-07 09:09:00,147.94,147.99,147.935,147.98,137200000.0
2009-12-07 09:10:00,147.975,147.99,147.89,147.895,213000000.0
2009-12-07 09:11:00,147.9,147.9,147.795,147.795,167600000.0
2009-12-07 09:12:00,147.79,147.835,147.705,147.83,305200000.0
2009-12-07 09:13:00,147.83,147.845,147.78,147.825,217000000.0
2009-12-07 09:14:00,147.82,147.82,147.775,147.785,155500000.0
2009-12-07 09:15:00,147.77,147.825,147.77,147.785,180700000.0
2009-12-07 09:16:00,147.78,147.885,147.775,147.87,193300000.0
2009-12-07 09:17:00,147.875,147.895,147.805,147.895,155400000.0
2009-12-07 09:18:00,147.895,147.905,147.87,147.87,95000000.0
2009-12-07 09:19:00,147.87,147.87,147.81,147.82,90300000.0
2009-12-07 09:20:00,147.82,147.82,147.72,147.765,146700000.0
2009-12-07 09:21:00,147.775,147.92,147.765,147.905,207700000.0
2009-12-07 09:22:00,147.9,147.9,147.81,147.815,163100000.0
2009-12-07 09:23:00,147.815,147.83,147.805,147.82,216200000.0
2009-12-07 09:24:00,147.82,147.84,147.815,147.825,143100000.0
2009-12-07 09:25:00,147.82,147.825,147.805,147.81,173600000.0
2009-12-07 09:26:00,147.815,147.82,147.765,147.78,89700000.0
2009-12-07 09:27:00,147.785,147.785,147.735,147.735,205300000.0
2009-12-07 09:28:00,147.735,147.745,147.71,147.745,153500000.0
2009-12-07 09:29:00,147.745,147.815,147.73,147.775,218100000.0
2009-12-07 09:30:00,147.77,147.8,147.765,147.795,187900000.0
2009-12-07 09:31:00,147.8,147.815,147.755,147.765,209400000.0
2009-12-07 09:32:00,147.765,147.805,147.765,147.78,91300000.0
2009-12-07 09:33:00,147.78,147.795,147.765,147.795,187600000.0
2009-12-07 09:34:00,147.795,147.825,147.785,147.795,164900000.0
2009-12-07 09:35:00,147.795,147.795,147.765,147.775,127800000.0
2009-12-07 09:36:00,147.775,147.785,147.765,147.765,103400000.0
2009-12-07 09:37:00,147.765,147.765,147.755,147.755,43400000.0
2009-12-07 09:38:00,147.755,147.77,147.755,147.755,212200000.0
2009-12-07 09:39:00,147.755,147.76,147.71,147.72,204500000.0
2009-12-07 09:40:00,147.72,147.725,147.61,147.615,244700000.0
2009-12-07 09:41:00,147.615,147.615,147.565,147.565,206800000.0
2009-12-07 09:42:00,147.565,147.565,147.525,147.525,263900000.0
2009-12-07 09:43:00,147.525,147.55,147.485,147.525,219500000.0
2009-12-07 09:44:00,147.52,147.59,147.515,147.55,200600000.0
2009-12-07 09:45:00,147.55,147.625,147.55,147.605,150600000.0
2009-12-07 09:46:00,147.61,147.635,147.57,147.58,297900000.0
2009-12-07 09:47:00,147.585,147.64,147.58,147.635,153300000.0
2009-12-07 09:48:00,147.64,147.735,147.63,147.725,286300000.0
2009-12-07 09:49:00,147.725,147.765,147.71,147.725,233500000.0
2009-12-07 09:50:00,147.725,147.725,147.69,147.715,195100000.0
2009-12-07 09:51:00,147.725,147.74,147.705,147.705,209000000.0
2009-12-07 09:52:00,147.715,147.76,147.715,147.715,215100000.0
2009-12-07 09:53:00,147.715,147.72,147.695,147.7,175300000.0
2009-12-07 09:54:00,147.705,147.71,147.69,147.705,100600000.0
2009-12-07 09:55:00,147.705,147.725,147.695,147.715,141800000.0
2009-12-07 09:56:00,147.715,147.75,147.695,147.735,217900000.0
2009-12-07 09:57:00,147.735,147.785,147.725,147.775,108700000.0
2009-12-07 09:58:00,147.775,147.81,147.775,147.78,140100000.0
2009-12-07 09:59:00,147.78,147.825,147.76,147.8,262900000.0
2009-12-07 10:00:00,147.8,147.805,147.745,147.765,256400000.0
2009-12-07 10:01:00,147.765,147.765,147.715,147.735,334500000.0
2009-12-07 10:02:00,147.735,147.735,147.645,147.655,287200000.0
2009-12-07 10:03:00,147.66,147.66,147.595,147.62,283200000.0
2009-12-07 10:04:00,147.63,147.665,147.62,147.665,129800000.0
2009-12-07 10:05:00,147.67,147.675,147.61,147.655,231500000.0
2009-12-07 10:06:00,147.64,147.65,147.565,147.61,305100000.0
2009-12-07 10:07:00,147.62,147.62,147.555,147.595,280100000.0
2009-12-07 10:08:00,147.595,147.63,147.585,147.615,293300000.0
2009-12-07 10:09:00,147.615,147.635,147.595,147.61,337300000.0
2009-12-07 10:10:00,147.605,147.62,147.51,147.53,337500000.0
2009-12-07 10:11:00,147.53,147.53,147.455,147.455,160800000.0
2009-12-07 10:12:00,147.455,147.46,147.39,147.415,398100000.0
2009-12-07 10:13:00,147.42,147.495,147.415,147.45,331200001.0
2009-12-07 10:14:00,147.45,147.455,147.41,147.44,120100000.0
2009-12-07 10:15:00,147.435,147.44,147.36,147.365,232700000.0
2009-12-07 10:16:00,147.365,147.415,147.32,147.41,256700000.0
2009-12-07 10:17:00,147.41,147.41,147.26,147.265,242100000.0
2009-12-07 10:18:00,147.26,147.33,147.245,147.32,204400000.0
2009-12-07 10:19:00,147.315,147.325,147.295,147.295,210600000.0
2009-12-07 10:20:00,147.295,147.3,147.185,147.215,219200000.0
2009-12-07 10:21:00,147.205,147.3,147.185,147.295,273900000.0
2009-12-07 10:22:00,147.29,147.315,147.28,147.285,203600000.0
2009-12-07 10:23:00,147.285,147.305,147.275,147.305,134800000.0
2009-12-07 10:24:00,147.305,147.33,147.235,147.245,147280000.0
2009-12-07 10:25:00,147.245,147.275,147.23,147.275,125400000.0
2009-12-07 10:26:00,147.275,147.285,147.21,147.215,223000000.0
2009-12-07 10:27:00,147.215,147.215,147.14,147.18,202900000.0
2009-12-07 10:28:00,147.175,147.195,147.155,147.155,341400000.0
2009-12-07 10:29:00,147.15,147.27,147.145,147.245,291300000.0
2009-12-07 10:30:00,147.245,147.25,147.14,147.155,355000000.0
2009-12-07 10:31:00,147.155,147.245,147.155,147.24,268600000.0
2009-12-07 10:32:00,147.25,147.275,147.205,147.245,399600000.0
2009-12-07 10:33:00,147.245,147.295,147.215,147.27,313600000.0
2009-12-07 10:34:00,147.27,147.27,147.155,147.18,253000000.0
2009-12-07 10:35:00,147.18,147.255,147.175,147.175,340900000.0
2009-12-07 10:36:00,147.175,147.205,147.085,147.13,320800000.0
2009-12-07 10:37:00,147.125,147.135,147.035,147.065,405500000.0
2009-12-07 10:38:00,147.065,147.095,147.025,147.055,254000000.0
2009-12-07 10:39:00,147.055,147.085,147.025,147.065,282300000.0
2009-12-07 10:40:00,147.065,147.09,147.015,147.07,248300000.0
2009-12-07 10:41:00,147.07,147.11,146.97,146.97,303000000.0
2009-12-07 10:42:00,146.96,146.98,146.9,146.955,399500000.0
2009-12-07 10:43:00,146.96,147.05,146.955,147.045,366500000.0
2009-12-07 10:44:00,147.045,147.08,147.035,147.065,290200000.0
2009-12-07 10:45:00,147.07,147.07,146.94,146.975,306400000.0
2009-12-07 10:46:00,146.97,147.01,146.95,146.97,394500000.0
2009-12-07 10:47:00,146.97,147.03,146.97,147.025,225600000.0
2009-12-07 10:48:00,147.03,147.035,146.91,146.98,306800000.0
2009-12-07 10:49:00,146.99,147.02,146.975,147.015,359100000.0
2009-12-07 10:50:00,147.015,147.02,146.99,146.99,291500000.0
2009-12-07 10:51:00,146.995,147.01,146.94,147.005,183500000.0
2009-12-07 10:52:00,147.005,147.035,147.005,147.005,294300000.0
2009-12-07 10:53:00,147.005,147.065,146.945,147.065,262200000.0
2009-12-07 10:54:00,147.065,147.09,147.015,147.08,191800000.0
2009-12-07 10:55:00,147.08,147.15,147.07,147.145,205600000.0
2009-12-07 10:56:00,147.135,147.195,147.09,147.105,234800000.0
2009-12-07 10:57:00,147.105,147.185,147.1,147.14,184100000.0
2009-12-07 10:58:00,147.14,147.14,147.08,147.08,218800000.0
2009-12-07 10:59:00,147.08,147.085,146.98,147.03,318600000.0
2009-12-07 11:00:00,147.035,147.07,147.01,147.02,205700000.0
2009-12-07 11:01:00,147.015,147.03,146.96,146.965,252700000.0
2009-12-07 11:02:00,146.965,147.025,146.955,146.995,369500000.0
2009-12-07 11:03:00,146.995,147.025,146.98,147.005,216300000.0
2009-12-07 11:04:00,147.01,147.04,147.0,147.02,157700000.0
2009-12-07 11:05:00,147.02,147.085,147.015,147.085,194200000.0
2009-12-07 11:06:00,147.085,147.13,147.07,147.105,212900000.0
2009-12-07 11:07:00,147.11,147.125,147.095,147.125,195400000.0
2009-12-07 11:08:00,147.125,147.14,147.08,147.08,220500000.0
2009-12-07 11:09:00,147.08,147.105,147.07,147.08,232800000.0
2009-12-07 11:10:00,147.08,147.1,147.065,147.085,125400000.0
2009-12-07 11:11:00,147.09,147.13,147.05,147.075,164900000.0
2009-12-07 11:12:00,147.085,147.085,147.02,147.02,198300000.0
2009-12-07 11:13:00,147.02,147.07,146.995,146.995,212200000.0
2009-12-07 11:14:00,147.01,147.01,146.92,146.925,209200000.0
2009-12-07 11:15:00,146.93,147.06,146.92,147.035,284100000.0
2009-12-07 11:16:00,147.035,147.045,147.01,147.025,150400000.0
2009-12-07 11:17:00,147.025,147.045,146.985,146.99,173700000.0
2009-12-07 11:18:00,147.005,147.05,146.99,147.03,269000000.0
2009-12-07 11:19:00,147.03,147.035,147.0,147.02,128200000.0
2009-12-07 11:20:00,147.015,147.04,146.995,147.005,187200000.0
2009-12-07 11:21:00,147.005,147.02,146.92,146.93,267500000.0
2009-12-07 11:22:00,146.935,146.97,146.925,146.965,180300000.0
2009-12-07 11:23:00,146.965,146.98,146.94,146.955,143900000.0
2009-12-07 11:24:00,146.955,147.01,146.93,147.005,174100000.0
2009-12-07 11:25:00,147.01,147.045,147.01,147.025,171800000.0
2009-12-07 11:26:00,147.02,147.065,147.0,147.065,152000000.0
2009-12-07 11:27:00,147.06,147.085,147.04,147.08,199500000.0
2009-12-07 11:28:00,147.085,147.095,147.065,147.085,132100000.0
2009-12-07 11:29:00,147.085,147.18,147.065,147.135,207200000.0
2009-12-07 11:30:00,147.13,147.215,147.125,147.18,279400000.0
2009-12-07 11:31:00,147.18,147.18,147.165,147.17,97800000.0
2009-12-07 11:32:00,147.17,147.205,147.165,147.195,210700000.0
2009-12-07 11:33:00,147.19,147.25,147.19,147.25,264000000.0
2009-12-07 11:34:00,147.25,147.29,147.225,147.285,218400000.0
2009-12-07 11:35:00,147.285,147.295,147.265,147.265,322500000.0
2009-12-07 11:36:00,147.27,147.325,147.245,147.28,252200000.0
2009-12-07 11:37:00,147.27,147.295,147.26,147.285,202300000.0
2009-12-07 11:38:00,147.285,147.305,147.275,147.28,185900000.0
2009-12-07 11:39:00,147.28,147.285,147.255,147.27,117100000.0
2009-12-07 11:40:00,147.27,147.28,147.24,147.26,261900000.0
2009-12-07 11:41:00,147.27,147.29,147.2,147.2,199100000.0
2009-12-07 11:42:00,147.2,147.2,147.155,147.16,117100000.0
2009-12-07 11:43:00,147.155,147.205,147.13,147.205,135100000.0
2009-12-07 11:44:00,147.21,147.21,147.195,147.2,224800000.0
2009-12-07 11:45:00,147.215,147.275,147.205,147.245,201600000.0
2009-12-07 11:46:00,147.24,147.255,147.22,147.25,233600000.0
2009-12-07 11:47:00,147.25,147.26,147.215,147.22,310100000.0
2009-12-07 11:48:00,147.22,147.255,147.18,147.205,275600000.0
2009-12-07 11:49:00,147.2,147.2,147.16,147.19,213800000.0
2009-12-07 11:50:00,147.19,147.205,147.175,147.185,213400000.0
2009-12-07 11:51:00,147.185,147.22,147.185,147.22,286000000.0
2009-12-07 11:52:00,147.22,147.22,147.2,147.205,185200000.0
2009-12-07 11:53:00,147.2,147.245,147.2,147.22,280100000.0
2009-12-07 11:54:00,147.22,147.29,147.215,147.29,251600000.0
2009-12-07 11:55:00,147.29,147.29,147.225,147.25,126400000.0
2009-12-07 11:56:00,147.24,147.245,147.195,147.21,233200000.0
2009-12-07 11:57:00,147.21,147.225,147.19,147.195,413600000.0
2009-12-07 11:58:00,147.195,147.225,147.19,147.205,153600000.0
2009-12-07 11:59:00,147.205,147.21,147.175,147.2,212600000.0
2009-12-07 12:00:00,147.2,147.22,147.175,147.175,225800000.0
2009-12-07 12:01:00,147.175,147.2,147.175,147.185,145200000.0
2009-12-07 12:02:00,147.185,147.195,147.135,147.135,181900000.0
2009-12-07 12:03:00,147.125,147.13,147.075,147.09,218200000.0
2009-12-07 12:04:00,147.095,147.1,147.06,147.08,180600000.0
2009-12-07 12:05:00,147.075,147.085,147.04,147.05,183800000.0
2009-12-07 12:06:00,147.055,147.09,147.045,147.09,177300000.0
2009-12-07 12:07:00,147.09,147.12,147.015,147.025,185700000.0
2009-12-07 12:08:00,147.02,147.075,147.01,147.045,226000000.0
2009-12-07 12:09:00,147.05,147.07,147.035,147.035,171000000.0
2009-12-07 12:10:00,147.035,147.055,147.035,147.05,65900000.0
2009-12-07 12:11:00,147.04,147.07,147.035,147.06,190400000.0
2009-12-07 12:12:00,147.06,147.07,147.045,147.055,72600000.0
2009-12-07 12:13:00,147.06,147.075,147.05,147.075,206200000.0
2009-12-07 12:14:00,147.07,147.16,147.05,147.125,220000000.0
2009-12-07 12:15:00,147.12,147.215,147.12,147.205,168500000.0
2009-12-07 12:16:00,147.205,147.215,147.165,147.205,196400000.0
2009-12-07 12:17:00,147.22,147.22,147.18,147.205,153700000.0
2009-12-07 12:18:00,147.21,147.215,147.2,147.215,96900000.0
2009-12-07 12:19:00,147.21,147.235,147.195,147.215,157100000.0
2009-12-07 12:20:00,147.215,147.225,147.21,147.215,92000000.0
2009-12-07 12:21:00,147.215,147.255,147.215,147.235,73500000.0
2009-12-07 12:22:00,147.23,147.295,147.225,147.26,119400000.0
2009-12-07 12:23:00,147.26,147.275,147.215,147.26,365000000.0
2009-12-07 12:24:00,147.26,147.3,147.255,147.28,214200000.0
2009-12-07 12:25:00,147.28,147.325,147.28,147.31,204100000.0
2009-12-07 12:26:00,147.31,147.385,147.3,147.37,247100000.0
2009-12-07 12:27:00,147.37,147.455,147.37,147.43,218500000.0
2009-12-07 12:28:00,147.425,147.435,147.395,147.43,218000000.0
2009-12-07 12:29:00,147.43,147.435,147.405,147.42,280300000.0
2009-12-07 12:30:00,147.42,147.48,147.415,147.48,347500000.0
2009-12-07 12:31:00,147.48,147.54,147.475,147.495,197700000.0
2009-12-07 12:32:00,147.485,147.505,147.455,147.5,134900000.0
2009-12-07 12:33:00,147.51,147.565,147.51,147.51,177900000.0
2009-12-07 12:34:00,147.515,147.52,147.485,147.51,207900000.0
2009-12-07 12:35:00,147.51,147.525,147.485,147.51,146000000.0
2009-12-07 12:36:00,147.51,147.535,147.475,147.49,255200000.0
2009-12-07 12:37:00,147.495,147.525,147.495,147.5,133500000.0
2009-12-07 12:38:00,147.5,147.52,147.46,147.48,104000000.0
2009-12-07 12:39:00,147.475,147.495,147.465,147.47,118500000.0
2009-12-07 12:40:00,147.47,147.505,147.47,147.505,151600000.0
2009-12-07 12:41:00,147.5,147.505,147.485,147.5,80200000.0
2009-12-07 12:42:00,147.5,147.505,147.47,147.475,98200000.0
2009-12-07 12:43:00,147.48,147.49,147.425,147.44,52700000.0
2009-12-07 12:44:00,147.44,147.445,147.38,147.38,78800000.0
2009-12-07 12:45:00,147.37,147.385,147.335,147.34,133400000.0
2009-12-07 12:46:00,147.34,147.345,147.3,147.305,107700000.0
2009-12-07 12:47:00,147.305,147.37,147.305,147.365,192100000.0
2009-12-07 12:48:00,147.37,147.385,147.36,147.365,189400000.0
2009-12-07 12:49:00,147.365,147.37,147.355,147.36,33600000.0
2009-12-07 12:50:00,147.36,147.36,147.285,147.285,116500000.0
2009-12-07 12:51:00,147.285,147.32,147.27,147.32,236300000.0
2009-12-07 12:52:00,147.325,147.325,147.27,147.285,80900000.0
2009-12-07 12:53:00,147.285,147.285,147.205,147.21,103200000.0
2009-12-07 12:54:00,147.19,147.215,147.17,147.18,152500000.0
2009-12-07 12:55:00,147.17,147.21,147.16,147.185,237700000.0
2009-12-07 12:56:00,147.185,147.195,147.14,147.16,190600000.0
2009-12-07 12:57:00,147.155,147.155,147.125,147.13,101200000.0
2009-12-07 12:58:00,147.125,147.125,147.07,147.08,128900000.0
2009-12-07 12:59:00,147.08,147.08,147.055,147.06,147400000.0
2009-12-07 13:00:00,147.06,147.065,147.035,147.06,164400000.0
2009-12-07 13:01:00,147.06,147.065,147.04,147.055,163600000.0
2009-12-07 13:02:00,147.065,147.145,147.065,147.14,173400000.0
2009-12-07 13:03:00,147.145,147.17,147.13,147.17,232100000.0
2009-12-07 13:04:00,147.17,147.195,147.17,147.18,200100000.0
2009-12-07 13:05:00,147.18,147.24,147.18,147.215,144300000.0
2009-12-07 13:06:00,147.215,147.25,147.21,147.245,144000000.0
2009-12-07 13:07:00,147.25,147.27,147.245,147.27,189200000.0
2009-12-07 13:08:00,147.27,147.28,147.235,147.24,222500000.0
2009-12-07 13:09:00,147.24,147.27,147.24,147.25,243400000.0
2009-12-07 13:10:00,147.25,147.27,147.235,147.24,58500000.0
2009-12-07 13:11:00,147.235,147.26,147.22,147.225,127000000.0
2009-12-07 13:12:00,147.22,147.23,147.17,147.19,193300000.0
2009-12-07 13:13:00,147.195,147.23,147.195,147.2,174000000.0
2009-12-07 13:14:00,147.2,147.205,147.195,147.205,69000000.0
2009-12-07 13:15:00,147.21,147.22,147.175,147.215,245100000.0
2009-12-07 13:16:00,147.215,147.22,147.185,147.205,146400000.0
2009-12-07 13:17:00,147.205,147.21,147.185,147.19,282300000.0
2009-12-07 13:18:00,147.19,147.215,147.17,147.17,151300000.0
2009-12-07 13:19:00,147.175,147.195,147.165,147.17,187100000.0
2009-12-07 13:20:00,147.17,147.17,147.13,147.135,241400000.0
2009-12-07 13:21:00,147.135,147.195,147.125,147.135,146700000.0
2009-12-07 13:22:00,147.135,147.135,147.105,147.115,102800000.0
2009-12-07 13:23:00,147.115,147.15,147.11,147.13,167100000.0
2009-12-07 13:24:00,147.13,147.175,147.11,147.15,182800000.0
2009-12-07 13:25:00,147.155,147.175,147.14,147.155,149900000.0
2009-12-07 13:26:00,147.15,147.18,147.12,147.155,138300000.0
2009-12-07 13:27:00,147.155,147.165,147.15,147.16,59100000.0
2009-12-07 13:28:00,147.16,147.19,147.155,147.185,76000000.0
2009-12-07 13:29:00,147.185,147.185,147.115,147.15,125100000.0
2009-12-07 13:30:00,147.15,147.175,147.15,147.17,127500000.0
2009-12-07 13:31:00,147.17,147.19,147.15,147.165,217900000.0
2009-12-07 13:32:00,147.175,147.205,147.16,147.195,260900000.0
2009-12-07 13:33:00,147.2,147.2,147.17,147.17,164500000.0
2009-12-07 13:34:00,147.175,147.18,147.155,147.155,135900000.0
2009-12-07 13:35:00,147.16,147.16,147.095,147.12,144300000.0
2009-12-07 13:36:00,147.115,147.145,147.11,147.11,144400000.0
2009-12-07 13:37:00,147.115,147.14,147.105,147.11,103800000.0
2009-12-07 13:38:00,147.11,147.125,147.1,147.115,81800000.0
2009-12-07 13:39:00,147.115,147.145,147.065,147.07,75400000.0
2009-12-07 13:40:00,147.07,147.16,147.07,147.145,168400000.0
2009-12-07 13:41:00,147.145,147.17,147.145,147.145,163600000.0
2009-12-07 13:42:00,147.145,147.145,147.095,147.095,196100000.0
2009-12-07 13:43:00,147.09,147.11,147.06,147.1,142300000.0
2009-12-07 13:44:00,147.1,147.1,147.03,147.035,141500000.0
2009-12-07 13:45:00,147.035,147.075,147.03,147.065,148300000.0
2009-12-07 13:46:00,147.065,147.075,147.04,147.055,231200000.0
2009-12-07 13:47:00,147.055,147.08,147.055,147.075,307700000.0
2009-12-07 13:48:00,147.075,147.1,147.075,147.075,120700000.0
2009-12-07 13:49:00,147.075,147.11,147.065,147.11,232600000.0
2009-12-07 13:50:00,147.11,147.115,147.085,147.09,199500000.0
2009-12-07 13:51:00,147.09,147.1,147.085,147.085,105300000.0
2009-12-07 13:52:00,147.1,147.13,147.08,147.1,142000000.0
2009-12-07 13:53:00,147.1,147.1,147.07,147.075,123500000.0
2009-12-07 13:54:00,147.08,147.12,147.07,147.105,176800000.0
2009-12-07 13:55:00,147.12,147.14,147.07,147.09,140500000.0
2009-12-07 13:56:00,147.095,147.11,147.08,147.1,104700000.0
2009-12-07 13:57:00,147.1,147.11,147.075,147.08,161000000.0
2009-12-07 13:58:00,147.08,147.105,147.08,147.095,148300000.0
2009-12-07 13:59:00,147.095,147.145,147.09,147.135,173000000.0
2009-12-07 14:00:00,147.14,147.17,147.12,147.165,149900000.0
2009-12-07 14:01:00,147.165,147.185,147.155,147.175,191100000.0
2009-12-07 14:02:00,147.175,147.19,147.14,147.14,163400000.0
2009-12-07 14:03:00,147.14,147.14,147.105,147.125,120100000.0
2009-12-07 14:04:00,147.12,147.13,147.075,147.095,157600000.0
2009-12-07 14:05:00,147.095,147.095,147.02,147.02,186800000.0
2009-12-07 14:06:00,147.02,147.045,147.005,147.005,149500000.0
2009-12-07 14:07:00,147.01,147.025,146.98,146.98,186000000.0
2009-12-07 14:08:00,146.98,147.01,146.96,147.005,177300000.0
2009-12-07 14:09:00,147.005,147.01,146.975,146.99,181200000.0
2009-12-07 14:10:00,146.985,147.005,146.975,146.99,267700000.0
2009-12-07 14:11:00,146.99,147.04,146.99,147.01,254000000.0
2009-12-07 14:12:00,147.01,147.025,147.01,147.015,128500000.0
2009-12-07 14:13:00,147.015,147.015,146.985,146.995,129000000.0
2009-12-07 14:14:00,146.99,147.015,146.99,147.015,143200000.0
2009-12-07 14:15:00,147.015,147.025,146.915,146.935,215600000.0
2009-12-07 14:16:00,146.95,146.985,146.945,146.975,289100000.0
2009-12-07 14:17:00,146.975,146.985,146.905,146.94,315900000.0
2009-12-07 14:18:00,146.94,146.965,146.905,146.92,286600000.0
2009-12-07 14:19:00,146.92,146.94,146.895,146.92,506000000.0
2009-12-07 14:20:00,146.925,146.945,146.905,146.94,252800000.0
2009-12-07 14:21:00,146.935,147.0,146.93,146.98,208100000.0
2009-12-07 14:22:00,146.985,147.015,146.985,147.015,124300000.0
2009-12-07 14:23:00,147.02,147.05,147.005,147.03,223300000.0
2009-12-07 14:24:00,147.03,147.03,147.0,147.015,179500000.0
2009-12-07 14:25:00,147.01,147.02,146.975,147.0,215200000.0
2009-12-07 14:26:00,147.0,147.01,146.975,146.99,166500000.0
2009-12-07 14:27:00,146.99,147.01,146.97,146.99,59700000.0
2009-12-07 14:28:00,146.985,146.99,146.955,146.985,114100000.0
2009-12-07 14:29:00,146.985,146.985,146.955,146.955,122000000.0
2009-12-07 14:30:00,146.97,147.005,146.97,146.995,200900000.0
2009-12-07 14:31:00,146.99,146.995,146.97,146.97,170000000.0
2009-12-07 14:32:00,146.975,147.0,146.965,146.98,192200000.0
2009-12-07 14:33:00,146.98,146.98,146.945,146.965,125200000.0
2009-12-07 14:34:00,146.955,146.975,146.935,146.935,137500000.0
2009-12-07 14:35:00,146.935,146.975,146.93,146.975,133200000.0
2009-12-07 14:36:00,146.97,146.975,146.94,146.945,125400000.0
2009-12-07 14:37:00,146.945,146.985,146.945,146.97,130700000.0
2009-12-07 14:38:00,146.97,147.01,146.965,147.01,84400000.0
2009-12-07 14:39:00,147.01,147.08,147.01,147.055,97200000.0
2009-12-07 14:40:00,147.055,147.09,147.055,147.085,114300000.0
2009-12-07 14:41:00,147.075,147.1,147.07,147.1,222900000.0
2009-12-07 14:42:00,147.1,147.125,147.09,147.12,160500000.0
2009-12-07 14:43:00,147.12,147.14,147.105,147.11,198300000.0
2009-12-07 14:44:00,147.11,147.13,147.105,147.12,173700000.0
2009-12-07 14:45:00,147.12,147.165,147.12,147.15,157400000.0
2009-12-07 14:46:00,147.15,147.15,147.125,147.135,85100000.0
2009-12-07 14:47:00,147.135,147.155,147.115,147.155,113000000.0
2009-12-07 14:48:00,147.155,147.175,147.15,147.165,181800000.0
2009-12-07 14:49:00,147.17,147.245,147.165,147.21,219500000.0
2009-12-07 14:50:00,147.21,147.23,147.19,147.19,142900000.0
2009-12-07 14:51:00,147.19,147.21,147.18,147.21,176200000.0
2009-12-07 14:52:00,147.205,147.23,147.205,147.215,316700000.0
2009-12-07 14:53:00,147.215,147.25,147.215,147.22,185900000.0
2009-12-07 14:54:00,147.22,147.245,147.21,147.245,194300000.0
2009-12-07 14:55:00,147.24,147.27,147.22,147.235,178500000.0
2009-12-07 14:56:00,147.235,147.24,147.18,147.215,210100000.0
2009-12-07 14:57:00,147.22,147.225,147.195,147.215,239900000.0
2009-12-07 14:58:00,147.22,147.235,147.195,147.195,224100000.0
2009-12-07 14:59:00,147.195,147.215,147.155,147.155,173700000.0
2009-12-07 15:00:00,147.165,147.165,147.135,147.15,247900000.0
2009-12-07 15:01:00,147.15,147.175,147.145,147.155,196900000.0
2009-12-07 15:02:00,147.155,147.155,147.1,147.115,153800000.0
2009-12-07 15:03:00,147.115,147.125,147.1,147.115,188200000.0
2009-12-07 15:04:00,147.11,147.19,147.105,147.19,151200000.0
2009-12-07 15:05:00,147.185,147.2,147.15,147.155,118000000.0
2009-12-07 15:06:00,147.15,147.16,147.12,147.15,187200000.0
2009-12-07 15:07:00,147.145,147.155,147.13,147.15,172900000.0
2009-12-07 15:08:00,147.15,147.15,147.105,147.115,232400000.0
2009-12-07 15:09:00,147.115,147.13,147.115,147.115,118700000.0
2009-12-07 15:10:00,147.12,147.15,147.12,147.145,82300000.0
2009-12-07 15:11:00,147.145,147.18,147.13,147.18,313600000.0
2009-12-07 15:12:00,147.18,147.23,147.18,147.22,145400000.0
2009-12-07 15:13:00,147.23,147.235,147.215,147.22,127000000.0
2009-12-07 15:14:00,147.22,147.23,147.175,147.19,191800000.0
2009-12-07 15:15:00,147.19,147.215,147.175,147.205,141000000.0
2009-12-07 15:16:00,147.205,147.215,147.19,147.2,125600000.0
2009-12-07 15:17:00,147.205,147.22,147.195,147.2,97900000.0
2009-12-07 15:18:00,147.2,147.21,147.195,147.21,101500000.0
2009-12-07 15:19:00,147.205,147.21,147.15,147.15,97100000.0
2009-12-07 15:20:00,147.15,147.205,147.15,147.19,125500000.0
2009-12-07 15:21:00,147.195,147.2,147.18,147.2,113100000.0
2009-12-07 15:22:00,147.2,147.205,147.165,147.19,205200000.0
2009-12-07 15:23:00,147.19,147.195,147.145,147.17,118300000.0
2009-12-07 15:24:00,147.17,147.185,147.165,147.17,148600000.0
2009-12-07 15:25:00,147.17,147.18,147.165,147.175,102400000.0
2009-12-07 15:26:00,147.175,147.18,147.14,147.14,220800000.0
2009-12-07 15:27:00,147.145,147.165,147.13,147.15,212900000.0
2009-12-07 15:28:00,147.14,147.165,147.14,147.165,105600000.0
2009-12-07 15:29:00,147.165,147.165,147.15,147.155,137800000.0
2009-12-07 15:30:00,147.145,147.185,147.145,147.18,156000000.0
2009-12-07 15:31:00,147.18,147.18,147.15,147.165,250500000.0
2009-12-07 15:32:00,147.165,147.19,147.165,147.165,203300000.0
2009-12-07 15:33:00,147.17,147.18,147.155,147.17,98800000.0
2009-12-07 15:34:00,147.17,147.19,147.16,147.18,183400000.0
2009-12-07 15:35:00,147.18,147.19,147.17,147.18,107000000.0
2009-12-07 15:36:00,147.18,147.19,147.16,147.165,175000000.0
2009-12-07 15:37:00,147.165,147.175,147.14,147.165,160200000.0
2009-12-07 15:38:00,147.165,147.175,147.145,147.16,115800000.0
2009-12-07 15:39:00,147.165,147.235,147.165,147.235,320100000.0
2009-12-07 15:40:00,147.235,147.26,147.215,147.25,248800000.0
2009-12-07 15:41:00,147.245,147.3,147.245,147.29,180100000.0
2009-12-07 15:42:00,147.295,147.295,147.245,147.245,166000000.0
2009-12-07 15:43:00,147.245,147.26,147.215,147.245,280800000.0
2009-12-07 15:44:00,147.25,147.28,147.23,147.275,235600000.0
2009-12-07 15:45:00,147.28,147.29,147.215,147.225,352400000.0
2009-12-07 15:46:00,147.23,147.245,147.2,147.21,243800000.0
2009-12-07 15:47:00,147.215,147.215,147.18,147.18,161000000.0
2009-12-07 15:48:00,147.18,147.21,147.165,147.205,249800000.0
2009-12-07 15:49:00,147.21,147.23,147.2,147.22,197400000.0
2009-12-07 15:50:00,147.22,147.235,147.205,147.21,300300000.0
2009-12-07 15:51:00,147.21,147.23,147.195,147.205,121300000.0
2009-12-07 15:52:00,147.205,147.21,147.145,147.15,300000000.0
2009-12-07 15:53:00,147.145,147.16,147.135,147.15,314500000.0
2009-12-07 15:54:00,147.155,147.175,147.135,147.155,132700000.0
2009-12-07 15:55:00,147.155,147.155,147.125,147.13,337400000.0
2009-12-07 15:56:00,147.135,147.145,147.115,147.12,170000000.0
2009-12-07 15:57:00,147.12,147.175,147.105,147.155,216100000.0
2009-12-07 15:58:00,147.16,147.175,147.155,147.16,302400000.0
2009-12-07 15:59:00,147.155,147.16,147.14,147.16,217000000.0
2009-12-07 16:00:00,147.16,147.16,147.125,147.14,181200000.0
2009-12-07 16:01:00,147.135,147.15,147.135,147.14,194000000.0
2009-12-07 16:02:00,147.14,147.15,147.125,147.14,216400000.0
2009-12-07 16:03:00,147.135,147.135,147.09,147.105,164500000.0
2009-12-07 16:04:00,147.105,147.125,147.05,147.055,370500000.0
2009-12-07 16:05:00,147.06,147.07,147.04,147.045,508700000.0
2009-12-07 16:06:00,147.045,147.05,147.005,147.02,412000000.0
2009-12-07 16:07:00,147.02,147.03,146.995,147.01,175900000.0
2009-12-07 16:08:00,147.01,147.01,146.905,146.94,518599999.0
2009-12-07 16:09:00,146.94,147.02,146.94,146.985,235700000.0
2009-12-07 16:10:00,146.985,147.0,146.985,146.985,147300000.0
2009-12-07 16:11:00,146.98,147.01,146.975,147.005,114700000.0
2009-12-07 16:12:00,147.005,147.01,146.91,146.91,371700000.0
2009-12-07 16:13:00,146.91,146.925,146.9,146.92,426100000.0
2009-12-07 16:14:00,146.915,146.935,146.885,146.925,491399998.0
2009-12-07 16:15:00,146.925,146.98,146.925,146.965,199200000.0
2009-12-07 16:16:00,146.96,147.0,146.955,146.99,193800000.0
2009-12-07 16:17:00,146.99,147.035,146.99,147.025,405100000.0
2009-12-07 16:18:00,147.025,147.055,147.025,147.055,191400000.0
2009-12-07 16:19:00,147.055,147.085,147.05,147.07,356900000.0
2009-12-07 16:20:00,147.065,147.075,147.055,147.07,108400000.0
2009-12-07 16:21:00,147.07,147.075,147.03,147.035,188500000.0
2009-12-07 16:22:00,147.035,147.04,146.99,147.01,295600000.0
2009-12-07 16:23:00,147.01,147.01,146.925,146.94,424100000.0
2009-12-07 16:24:00,146.94,146.94,146.83,146.835,323700000.0
2009-12-07 16:25:00,146.835,146.84,146.795,146.83,495400000.0
2009-12-07 16:26:00,146.835,146.855,146.815,146.845,544100000.0
2009-12-07 16:27:00,146.845,146.85,146.815,146.83,312700000.0
2009-12-07 16:28:00,146.835,146.85,146.81,146.83,382800000.0
2009-12-07 16:29:00,146.83,146.83,146.78,146.79,238900000.0
2009-12-07 16:30:00,146.79,146.845,146.78,146.845,374700000.0
2009-12-07 16:31:00,146.85,146.89,146.84,146.89,156700000.0
2009-12-07 16:32:00,146.89,147.0,146.87,146.995,201100000.0
2009-12-07 16:33:00,146.995,146.995,146.94,146.99,283700000.0
2009-12-07 16:34:00,146.98,147.04,146.98,147.02,177400000.0
2009-12-07 16:35:00,147.02,147.06,147.015,147.04,357500000.0
2009-12-07 16:36:00,147.04,147.075,147.04,147.04,368100000.0
2009-12-07 16:37:00,147.035,147.045,147.005,147.005,455200000.0
2009-12-07 16:38:00,147.005,147.005,146.945,146.96,429100000.0
2009-12-07 16:39:00,146.96,147.025,146.96,146.995,261800000.0
2009-12-07 16:40:00,147.0,147.05,146.995,146.995,298300000.0
2009-12-07 16:41:00,147.0,147.0,146.97,146.98,313200000.0
2009-12-07 16:42:00,146.98,146.98,146.91,146.95,292400000.0
2009-12-07 16:43:00,146.95,146.97,146.905,146.93,265400000.0
2009-12-07 16:44:00,146.935,147.015,146.92,147.015,291700000.0
2009-12-07 16:45:00,147.015,147.115,147.015,147.115,402600000.0
2009-12-07 16:46:00,147.115,147.14,147.035,147.055,236300000.0
2009-12-07 16:47:00,147.065,147.16,147.065,147.125,353000000.0
2009-12-07 16:48:00,147.125,147.13,147.055,147.08,193500000.0
2009-12-07 16:49:00,147.08,147.1,147.06,147.06,222600000.0
2009-12-07 16:50:00,147.06,147.135,147.045,147.135,315700000.0
2009-12-07 16:51:00,147.125,147.145,147.05,147.05,310600000.0
2009-12-07 16:52:00,147.045,147.08,147.025,147.05,199900000.0
2009-12-07 16:53:00,147.055,147.085,147.05,147.05,184800000.0
2009-12-07 16:54:00,147.055,147.06,147.0,147.035,235300000.0
2009-12-07 16:55:00,147.04,147.075,147.03,147.065,235000000.0
2009-12-07 16:56:00,147.065,147.095,147.06,147.07,173600000.0
2009-12-07 16:57:00,147.065,147.07,147.01,147.035,287900000.0
2009-12-07 16:58:00,147.04,147.07,147.015,147.06,263200000.0
2009-12-07 16:59:00,147.06,147.105,147.06,147.09,233000000.0
2009-12-07 17:00:00,147.09,147.1,147.01,147.025,230200000.0
2009-12-07 17:01:00,147.025,147.105,147.025,147.065,275700000.0
2009-12-07 17:02:00,147.065,147.075,147.01,147.02,220700000.0
2009-12-07 17:03:00,147.02,147.05,147.01,147.015,200100000.0
2009-12-07 17:04:00,147.015,147.055,146.975,147.055,293700000.0
2009-12-07 17:05:00,147.055,147.105,147.05,147.08,288700000.0
2009-12-07 17:06:00,147.08,147.155,147.08,147.135,335100000.0
2009-12-07 17:07:00,147.135,147.17,147.12,147.155,182900000.0
2009-12-07 17:08:00,147.16,147.195,147.155,147.175,192800000.0
2009-12-07 17:09:00,147.175,147.185,147.085,147.095,334400000.0
2009-12-07 17:10:00,147.095,147.125,147.075,147.095,257800000.0
2009-12-07 17:11:00,147.095,147.125,147.08,147.12,173400000.0
2009-12-07 17:12:00,147.12,147.17,147.115,147.16,174600000.0
2009-12-07 17:13:00,147.155,147.185,147.125,147.125,252600000.0
2009-12-07 17:14:00,147.135,147.15,147.11,147.13,326700000.0
2009-12-07 17:15:00,147.13,147.15,147.115,147.13,273300000.0
2009-12-07 17:16:00,147.13,147.195,147.125,147.18,247900000.0
2009-12-07 17:17:00,147.195,147.28,147.19,147.27,336400000.0
2009-12-07 17:18:00,147.265,147.38,147.26,147.325,411300000.0
2009-12-07 17:19:00,147.325,147.365,147.295,147.365,279000000.0
2009-12-07 17:20:00,147.365,147.37,147.3,147.31,276500000.0
2009-12-07 17:21:00,147.315,147.325,147.275,147.295,220300000.0
2009-12-07 17:22:00,147.29,147.29,147.23,147.275,403000000.0
2009-12-07 17:23:00,147.275,147.28,147.225,147.225,395900000.0
2009-12-07 17:24:00,147.225,147.265,147.21,147.21,317500000.0
2009-12-07 17:25:00,147.21,147.235,147.175,147.185,299200000.0
2009-12-07 17:26:00,147.18,147.28,147.18,147.22,304400000.0
2009-12-07 17:27:00,147.235,147.315,147.225,147.305,377300000.0
2009-12-07 17:28:00,147.305,147.35,147.295,147.31,305900000.0
2009-12-07 17:29:00,147.315,147.34,147.28,147.31,215900000.0
2009-12-07 17:30:00,147.325,147.395,147.315,147.375,325800000.0
2009-12-07 17:31:00,147.375,147.395,147.345,147.375,205000000.0
2009-12-07 17:32:00,147.375,147.39,147.21,147.21,236800000.0
2009-12-07 17:33:00,147.205,147.255,147.2,147.24,230600000.0
2009-12-07 17:34:00,147.24,147.31,147.225,147.225,178000000.0
2009-12-07 17:35:00,147.225,147.35,147.225,147.315,144100000.0
2009-12-07 17:36:00,147.305,147.325,147.24,147.265,233600000.0
2009-12-07 17:37:00,147.265,147.29,147.23,147.27,227800000.0
2009-12-07 17:38:00,147.285,147.345,147.28,147.34,116100000.0
2009-12-07 17:39:00,147.34,147.385,147.325,147.375,139600000.0
2009-12-07 17:40:00,147.39,147.415,147.27,147.31,207700000.0
2009-12-07 17:41:00,147.305,147.335,147.295,147.315,249100000.0
2009-12-07 17:42:00,147.315,147.325,147.285,147.305,177000000.0
2009-12-07 17:43:00,147.305,147.31,147.255,147.255,190600000.0
2009-12-07 17:44:00,147.26,147.275,147.24,147.25,230800000.0
2009-12-07 17:45:00,147.25,147.26,147.23,147.25,170400000.0
2009-12-07 17:46:00,147.25,147.29,147.25,147.285,176000000.0
2009-12-07 17:47:00,147.295,147.36,147.285,147.355,197600000.0
2009-12-07 17:48:00,147.355,147.355,147.315,147.34,109900000.0
2009-12-07 17:49:00,147.34,147.35,147.305,147.31,156200000.0
2009-12-07 17:50:00,147.31,147.32,147.295,147.315,200100000.0
2009-12-07 17:51:00,147.31,147.36,147.305,147.34,192500000.0
2009-12-07 17:52:00,147.34,147.44,147.34,147.42,234500000.0
2009-12-07 17:53:00,147.42,147.425,147.325,147.33,381100000.0
2009-12-07 17:54:00,147.335,147.36,147.32,147.355,461500000.0
2009-12-07 17:55:00,147.355,147.37,147.325,147.37,246000000.0
2009-12-07 17:56:00,147.37,147.42,147.365,147.375,261900000.0
2009-12-07 17:57:00,147.38,147.39,147.325,147.33,371700000.0
2009-12-07 17:58:00,147.33,147.35,147.31,147.335,263500000.0
2009-12-07 17:59:00,147.335,147.345,147.255,147.31,431400000.0
2009-12-07 18:00:00,147.31,147.315,147.24,147.24,492900000.0
2009-12-07 18:01:00,147.245,147.27,147.2,147.21,325000000.0
2009-12-07 18:02:00,147.21,147.21,147.14,147.205,301600000.0
2009-12-07 18:03:00,147.195,147.22,147.135,147.16,457200000.0
2009-12-07 18:04:00,147.15,147.15,147.075,147.08,392300000.0
2009-12-07 18:05:00,147.08,147.08,146.995,147.02,469100000.0
2009-12-07 18:06:00,147.02,147.075,147.01,147.06,349600000.0
2009-12-07 18:07:00,147.055,147.08,147.055,147.065,290400000.0
2009-12-07 18:08:00,147.065,147.12,147.055,147.115,248800000.0
2009-12-07 18:09:00,147.11,147.12,147.095,147.115,157900000.0
2009-12-07 18:10:00,147.115,147.185,147.1,147.125,329700000.0
2009-12-07 18:11:00,147.13,147.15,147.12,147.135,305800000.0
2009-12-07 18:12:00,147.135,147.15,147.115,147.14,131600000.0
2009-12-07 18:13:00,147.14,147.15,147.11,147.125,318300000.0
2009-12-07 18:14:00,147.125,147.125,147.075,147.085,266900000.0
2009-12-07 18:15:00,147.085,147.14,147.05,147.115,328600000.0
2009-12-07 18:16:00,147.12,147.13,147.075,147.095,310000000.0
2009-12-07 18:17:00,147.09,147.11,147.03,147.03,289700000.0
2009-12-07 18:18:00,147.03,147.055,147.0,147.04,314600000.0
2009-12-07 18:19:00,147.04,147.075,147.035,147.07,304800000.0
2009-12-07 18:20:00,147.07,147.105,147.045,147.085,334600000.0
2009-12-07 18:21:00,147.09,147.09,147.035,147.04,354200000.0
2009-12-07 18:22:00,147.04,147.045,146.935,146.935,495000000.0
2009-12-07 18:23:00,146.94,146.965,146.92,146.94,440400000.0
2009-12-07 18:24:00,146.94,146.98,146.935,146.96,167600000.0
2009-12-07 18:25:00,146.975,146.975,146.935,146.945,240500000.0
2009-12-07 18:26:00,146.945,146.97,146.925,146.965,203800000.0
2009-12-07 18:27:00,146.975,147.05,146.975,147.04,226600000.0
2009-12-07 18:28:00,147.05,147.05,147.03,147.03,91800000.0
2009-12-07 18:29:00,147.03,147.035,147.01,147.01,276900000.0
2009-12-07 18:30:00,147.01,147.035,147.01,147.03,87900000.0
2009-12-07 18:31:00,147.035,147.085,147.025,147.085,250100000.0
2009-12-07 18:32:00,147.085,147.105,147.085,147.095,77600000.0
2009-12-07 18:33:00,147.095,147.15,147.095,147.14,230800000.0
2009-12-07 18:34:00,147.14,147.16,147.065,147.075,179500000.0
2009-12-07 18:35:00,147.07,147.11,147.055,147.085,239100000.0
2009-12-07 18:36:00,147.085,147.115,147.07,147.08,140500000.0
2009-12-07 18:37:00,147.08,147.08,147.03,147.045,121500000.0
2009-12-07 18:38:00,147.045,147.07,147.04,147.06,93300000.0
2009-12-07 18:39:00,147.06,147.08,147.055,147.075,85600000.0
2009-12-07 18:40:00,147.075,147.075,147.035,147.065,159300000.0
2009-12-07 18:41:00,147.06,147.06,147.005,147.015,117000000.0
2009-12-07 18:42:00,147.015,147.055,147.005,147.055,212900000.0
2009-12-07 18:43:00,147.05,147.085,147.04,147.085,97100000.0
2009-12-07 18:44:00,147.085,147.095,147.065,147.085,137500000.0
2009-12-07 18:45:00,147.085,147.085,147.05,147.06,99000000.0
2009-12-07 18:46:00,147.06,147.07,147.04,147.04,72300000.0
2009-12-07 18:47:00,147.04,147.075,147.015,147.02,141900000.0
2009-12-07 18:48:00,147.03,147.05,147.03,147.045,102900000.0
2009-12-07 18:49:00,147.04,147.045,147.01,147.01,75400000.0
2009-12-07 18:50:00,147.01,147.01,146.895,146.93,253400000.0
2009-12-07 18:51:00,146.93,146.955,146.81,146.895,424300000.0
2009-12-07 18:52:00,146.895,146.94,146.885,146.885,198500000.0
2009-12-07 18:53:00,146.885,146.89,146.795,146.865,370500000.0
2009-12-07 18:54:00,146.865,146.89,146.84,146.885,218900000.0
2009-12-07 18:55:00,146.885,146.9,146.875,146.89,281600000.0
2009-12-07 18:56:00,146.89,146.96,146.875,146.935,383000000.0
2009-12-07 18:57:00,146.935,146.945,146.9,146.94,326100000.0
2009-12-07 18:58:00,146.935,146.94,146.905,146.905,422900000.0
2009-12-07 18:59:00,146.905,146.935,146.895,146.92,204800000.0
2009-12-07 19:00:00,146.925,146.925,146.86,146.905,315700000.0
2009-12-07 19:01:00,146.91,146.92,146.87,146.895,315700000.0
2009-12-07 19:02:00,146.9,146.91,146.87,146.91,313700000.0
2009-12-07 19:03:00,146.91,146.955,146.9,146.955,181800000.0
2009-12-07 19:04:00,146.95,146.97,146.935,146.97,187700000.0
2009-12-07 19:05:00,146.96,146.99,146.92,146.97,261200000.0
2009-12-07 19:06:00,146.965,146.98,146.96,146.96,112900000.0
2009-12-07 19:07:00,146.955,146.975,146.925,146.945,209800000.0
2009-12-07 19:08:00,146.945,146.96,146.91,146.925,201600000.0
2009-12-07 19:09:00,146.925,146.96,146.915,146.95,252400000.0
2009-12-07 19:10:00,146.95,146.95,146.92,146.935,153500000.0
2009-12-07 19:11:00,146.945,146.945,146.88,146.9,258400000.0
2009-12-07 19:12:00,146.9,146.9,146.895,146.9,52400000.0
2009-12-07 19:13:00,146.895,146.905,146.88,146.89,117700000.0
2009-12-07 19:14:00,146.89,146.905,146.885,146.9,66800000.0
2009-12-07 19:15:00,146.9,146.91,146.88,146.88,63900000.0
2009-12-07 19:16:00,146.88,146.91,146.88,146.9,137000000.0
2009-12-07 19:17:00,146.895,146.925,146.875,146.905,167100000.0
2009-12-07 19:18:00,146.905,146.91,146.86,146.88,298300000.0
2009-12-07 19:19:00,146.88,146.97,146.875,146.95,245900000.0
2009-12-07 19:20:00,146.955,146.99,146.955,146.975,294800000.0
2009-12-07 19:21:00,146.975,146.99,146.955,146.955,265400000.0
2009-12-07 19:22:00,146.955,146.955,146.935,146.945,271900000.0
2009-12-07 19:23:00,146.955,146.985,146.955,146.975,148300000.0
2009-12-07 19:24:00,146.975,147.02,146.975,147.02,122900000.0
2009-12-07 19:25:00,147.025,147.035,146.96,146.96,146700000.0
2009-12-07 19:26:00,146.96,146.97,146.95,146.96,97400000.0
2009-12-07 19:27:00,146.96,146.965,146.95,146.95,149200000.0
2009-12-07 19:28:00,146.95,146.965,146.945,146.945,83700000.0
2009-12-07 19:29:00,146.945,146.945,146.92,146.94,224300000.0
2009-12-07 19:30:00,146.94,146.955,146.92,146.92,108700000.0
2009-12-07 19:31:00,146.92,146.95,146.915,146.95,112500000.0
2009-12-07 19:32:00,146.955,146.965,146.945,146.945,66300000.0
2009-12-07 19:33:00,146.945,146.97,146.915,146.915,270200000.0
2009-12-07 19:34:00,146.915,146.915,146.715,146.725,532400000.0
2009-12-07 19:35:00,146.73,146.85,146.7,146.755,362100000.0
2009-12-07 19:36:00,146.755,146.875,146.745,146.785,401100000.0
2009-12-07 19:37:00,146.79,146.8,146.615,146.79,419500004.0
2009-12-07 19:38:00,146.79,146.99,146.78,146.885,403099998.0
2009-12-07 19:39:00,146.895,147.0,146.85,146.99,416900000.0
2009-12-07 19:40:00,146.99,147.02,146.94,146.99,573800000.0
2009-12-07 19:41:00,146.99,146.995,146.895,146.945,476600000.0
2009-12-07 19:42:00,146.94,146.945,146.835,146.87,374400000.0
2009-12-07 19:43:00,146.87,146.91,146.83,146.85,355800000.0
2009-12-07 19:44:00,146.85,146.94,146.845,146.885,482600000.0
2009-12-07 19:45:00,146.885,146.98,146.855,146.95,407200000.0
2009-12-07 19:46:00,146.945,147.07,146.9,147.065,367900000.0
2009-12-07 19:47:00,147.065,147.085,147.025,147.065,394900000.0
2009-12-07 19:48:00,147.075,147.105,147.045,147.08,421500000.0
2009-12-07 19:49:00,147.085,147.145,147.08,147.105,187200000.0
2009-12-07 19:50:00,147.1,147.145,147.095,147.115,314300000.0
2009-12-07 19:51:00,147.115,147.15,147.085,147.14,169200000.0
2009-12-07 19:52:00,147.145,147.165,147.095,147.105,274800000.0
2009-12-07 19:53:00,147.105,147.135,147.105,147.12,240600000.0
2009-12-07 19:54:00,147.125,147.125,147.055,147.105,264600000.0
2009-12-07 19:55:00,147.105,147.125,147.095,147.105,167100000.0
2009-12-07 19:56:00,147.105,147.125,147.095,147.105,60000000.0
2009-12-07 19:57:00,147.095,147.125,147.095,147.105,165300000.0
2009-12-07 19:58:00,147.105,147.24,147.105,147.215,322900000.0
2009-12-07 19:59:00,147.215,147.245,147.12,147.245,442600000.0
2009-12-07 20:00:00,147.24,147.24,147.21,147.235,127700000.0
2009-12-07 20:01:00,147.235,147.295,147.22,147.29,185000000.0
2009-12-07 20:02:00,147.3,147.335,147.29,147.295,170800000.0
2009-12-07 20:03:00,147.295,147.295,147.195,147.205,222900000.0
2009-12-07 20:04:00,147.205,147.245,147.195,147.245,210300000.0
2009-12-07 20:05:00,147.24,147.285,147.235,147.285,381500000.0
2009-12-07 20:06:00,147.285,147.295,147.245,147.245,315300000.0
2009-12-07 20:07:00,147.245,147.265,147.205,147.205,236800000.0
2009-12-07 20:08:00,147.215,147.245,147.21,147.235,352200000.0
2009-12-07 20:09:00,147.235,147.235,147.225,147.23,209200000.0
2009-12-07 20:10:00,147.225,147.225,147.045,147.085,323700000.0
2009-12-07 20:11:00,147.085,147.125,147.045,147.085,279300000.0
2009-12-07 20:12:00,147.085,147.145,147.085,147.085,222400000.0
2009-12-07 20:13:00,147.085,147.09,147.015,147.09,152500000.0
2009-12-07 20:14:00,147.085,147.135,147.085,147.105,218900000.0
2009-12-07 20:15:00,147.105,147.135,147.095,147.105,293000000.0
2009-12-07 20:16:00,147.105,147.105,147.015,147.055,291700000.0
2009-12-07 20:17:00,147.045,147.045,146.86,146.895,344000000.0
2009-12-07 20:18:00,146.895,146.925,146.885,146.905,253700000.0
2009-12-07 20:19:00,146.92,146.97,146.915,146.95,272500000.0
2009-12-07 20:20:00,146.95,146.955,146.905,146.94,303400000.0
2009-12-07 20:21:00,146.94,146.96,146.905,146.905,123400000.0
2009-12-07 20:22:00,146.915,147.015,146.915,146.965,223600000.0
2009-12-07 20:23:00,146.965,147.03,146.945,147.025,155600000.0
2009-12-07 20:24:00,147.025,147.06,146.975,147.04,301900000.0
2009-12-07 20:25:00,147.04,147.055,146.99,147.025,380400000.0
2009-12-07 20:26:00,147.03,147.04,146.985,147.025,277000000.0
2009-12-07 20:27:00,147.025,147.065,146.99,147.005,305000000.0
2009-12-07 20:28:00,147.005,147.045,146.965,146.965,189900000.0
2009-12-07 20:29:00,146.965,146.995,146.955,146.995,149400000.0
2009-12-07 20:30:00,146.995,147.015,146.975,146.995,192000000.0
2009-12-07 20:31:00,146.995,147.005,146.945,146.98,406299999.0
2009-12-07 20:32:00,146.995,147.005,146.96,146.99,322900000.0
2009-12-07 20:33:00,146.98,146.995,146.95,146.965,355499999.0
2009-12-07 20:34:00,146.965,147.015,146.955,147.0,411800000.0
2009-12-07 20:35:00,146.995,147.03,146.98,146.985,337600000.0
2009-12-07 20:36:00,146.99,147.005,146.975,147.005,232500000.0
2009-12-07 20:37:00,147.005,147.015,146.98,146.985,171700000.0
2009-12-07 20:38:00,146.985,146.995,146.985,146.995,227500000.0
2009-12-07 20:39:00,146.99,147.0,146.99,146.995,133400000.0
2009-12-07 20:40:00,146.995,147.0,146.995,147.0,95600000.0
2009-12-07 20:41:00,147.0,147.02,147.0,147.02,88400000.0
2009-12-07 20:42:00,147.02,147.03,147.02,147.03,49600000.0
2009-12-07 20:43:00,147.03,147.03,147.02,147.025,52000000.0
2009-12-07 20:44:00,147.025,147.085,147.025,147.075,56600000.0
2009-12-07 20:45:00,147.08,147.12,147.075,147.12,104800000.0
2009-12-07 20:46:00,147.11,147.125,147.095,147.115,67800000.0
2009-12-07 20:47:00,147.115,147.125,147.105,147.11,115600000.0
2009-12-07 20:48:00,147.11,147.115,147.09,147.115,79600000.0
2009-12-07 20:49:00,147.115,147.125,147.105,147.105,67200000.0
2009-12-07 20:50:00,147.105,147.11,147.03,147.06,131900000.0
2009-12-07 20:51:00,147.06,147.07,147.06,147.06,97900000.0
2009-12-07 20:52:00,147.06,147.075,147.055,147.065,100400000.0
2009-12-07 20:53:00,147.065,147.07,147.03,147.07,163100000.0
2009-12-07 20:54:00,147.07,147.085,147.07,147.085,134300000.0
2009-12-07 20:55:00,147.085,147.085,147.05,147.055,169500000.0
2009-12-07 20:56:00,147.055,147.075,147.035,147.075,236000000.0
2009-12-07 20:57:00,147.08,147.085,147.035,147.055,240100000.0
2009-12-07 20:58:00,147.055,147.07,147.055,147.06,40300000.0
2009-12-07 20:59:00,147.055,147.065,147.04,147.04,87800000.0
2009-12-07 21:00:00,147.04,147.075,147.005,147.07,193800000.0
2009-12-07 21:01:00,147.055,147.055,147.035,147.04,101600000.0
2009-12-07 21:02:00,147.04,147.095,147.035,147.095,197800000.0
2009-12-07 21:03:00,147.09,147.09,147.05,147.065,108900000.0
2009-12-07 21:04:00,147.075,147.1,147.065,147.065,128300000.0
2009-12-07 21:05:00,147.065,147.075,147.065,147.065,121600000.0
2009-12-07 21:06:00,147.065,147.1,147.065,147.095,242400000.0
2009-12-07 21:07:00,147.095,147.14,147.09,147.14,202700000.0
2009-12-07 21:08:00,147.14,147.14,147.13,147.135,116600000.0
2009-12-07 21:09:00,147.13,147.145,147.13,147.135,81900000.0
2009-12-07 21:10:00,147.14,147.155,147.14,147.145,36800000.0
2009-12-07 21:11:00,147.14,147.15,147.14,147.15,72100000.0
2009-12-07 21:12:00,147.15,147.165,147.15,147.16,232600000.0
2009-12-07 21:13:00,147.16,147.18,147.16,147.175,142000000.0
2009-12-07 21:14:00,147.175,147.205,147.17,147.205,115400000.0
2009-12-07 21:15:00,147.195,147.195,147.15,147.175,221500000.0
2009-12-07 21:16:00,147.175,147.195,147.175,147.18,254100000.0
2009-12-07 21:17:00,147.195,147.205,147.175,147.18,230900000.0
2009-12-07 21:18:00,147.175,147.185,147.15,147.155,249700000.0
2009-12-07 21:19:00,147.155,147.18,147.15,147.16,157200000.0
2009-12-07 21:20:00,147.17,147.185,147.16,147.175,129000000.0
2009-12-07 21:21:00,147.185,147.195,147.16,147.16,237800000.0
2009-12-07 21:22:00,147.155,147.165,147.14,147.155,269700000.0
2009-12-07 21:23:00,147.16,147.21,147.155,147.2,137400000.0
2009-12-07 21:24:00,147.2,147.21,147.175,147.175,295800000.0
2009-12-07 21:25:00,147.175,147.175,147.11,147.145,325400000.0
2009-12-07 21:26:00,147.15,147.235,147.15,147.23,238400000.0
2009-12-07 21:27:00,147.23,147.27,147.215,147.255,310700000.0
2009-12-07 21:28:00,147.255,147.29,147.25,147.26,359600000.0
2009-12-07 21:29:00,147.26,147.265,147.235,147.235,148400000.0
2009-12-07 21:30:00,147.235,147.235,147.13,147.145,380300000.0
2009-12-07 21:31:00,147.145,147.145,147.095,147.1,192500000.0
2009-12-07 21:32:00,147.095,147.11,147.085,147.085,210900000.0
2009-12-07 21:33:00,147.065,147.12,147.065,147.12,112800000.0
2009-12-07 21:34:00,147.115,147.115,147.095,147.11,63600000.0
2009-12-07 21:35:00,147.11,147.115,147.065,147.085,303800000.0
2009-12-07 21:36:00,147.08,147.085,147.055,147.07,270300000.0
2009-12-07 21:37:00,147.075,147.1,147.06,147.1,171200000.0
2009-12-07 21:38:00,147.1,147.135,147.075,147.12,282700000.0
2009-12-07 21:39:00,147.12,147.15,147.12,147.125,230000000.0
2009-12-07 21:40:00,147.125,147.125,147.095,147.095,274800000.0
2009-12-07 21:41:00,147.095,147.11,147.09,147.095,84800000.0
2009-12-07 21:42:00,147.095,147.105,147.085,147.095,110100000.0
2009-12-07 21:43:00,147.09,147.09,147.055,147.055,127000000.0
2009-12-07 21:44:00,147.055,147.055,147.025,147.035,216100000.0
2009-12-07 21:45:00,147.035,147.035,146.97,146.99,243600000.0
2009-12-07 21:46:00,146.995,147.035,146.99,147.01,215000000.0
2009-12-07 21:47:00,147.015,147.015,146.975,146.99,136100000.0
2009-12-07 21:48:00,146.99,146.995,146.98,146.98,121700000.0
2009-12-07 21:49:00,146.98,146.99,146.945,146.945,150200000.0
2009-12-07 21:50:00,146.945,146.945,146.925,146.945,134100000.0
2009-12-07 21:51:00,146.94,146.985,146.935,146.975,227600000.0
2009-12-07 21:52:00,146.975,146.99,146.945,146.98,210000000.0
2009-12-07 21:53:00,146.985,147.005,146.975,146.985,136600000.0
2009-12-07 21:54:00,146.985,147.05,146.985,147.035,256000000.0
2009-12-07 21:55:00,147.035,147.06,147.005,147.005,143000000.0
2009-12-07 21:56:00,147.005,147.05,147.005,147.03,289200000.0
2009-12-07 21:57:00,147.03,147.055,147.015,147.04,257800000.0
2009-12-07 21:58:00,147.04,147.065,147.015,147.025,291100000.0
2009-12-07 21:59:00,147.02,147.055,147.01,147.015,242200000.0
2009-12-07 22:00:00,147.025,147.045,147.015,147.045,234100000.0
2009-12-07 22:01:00,147.045,147.05,147.015,147.015,89300000.0
2009-12-07 22:02:00,147.015,147.025,147.015,147.015,278300000.0
2009-12-07 22:03:00,147.01,147.015,147.0,147.0,117100000.0
2009-12-07 22:04:00,147.0,147.0,146.965,146.985,43300000.0
2009-12-07 22:05:00,146.985,147.005,146.985,146.985,122500000.0
2009-12-07 22:06:00,146.985,147.01,146.97,147.01,182600000.0
2009-12-07 22:07:00,147.01,147.02,147.005,147.005,97900000.0
2009-12-07 22:08:00,147.005,147.05,147.005,147.015,273300000.0
2009-12-07 22:09:00,147.015,147.035,147.005,147.035,288500000.0
2009-12-07 22:10:00,147.045,147.075,147.045,147.055,170300000.0
2009-12-07 22:11:00,147.045,147.055,147.04,147.05,146800000.0
2009-12-07 22:12:00,147.05,147.06,147.05,147.055,101700000.0
2009-12-07 22:13:00,147.055,147.065,147.045,147.065,275400000.0
2009-12-07 22:14:00,147.065,147.07,147.06,147.065,178800000.0
2009-12-07 22:15:00,147.065,147.07,147.055,147.065,281100000.0
2009-12-07 22:16:00,147.065,147.075,147.065,147.065,203800000.0
2009-12-07 22:17:00,147.065,147.095,147.06,147.09,347600000.0
2009-12-07 22:18:00,147.09,147.09,147.07,147.08,227100000.0
2009-12-07 22:19:00,147.08,147.08,147.025,147.035,196000000.0
2009-12-07 22:20:00,147.035,147.035,147.02,147.02,73800000.0
2009-12-07 22:21:00,147.015,147.05,147.015,147.05,193400000.0
2009-12-07 22:22:00,147.055,147.06,147.05,147.055,148400000.0
2009-12-07 22:23:00,147.055,147.075,147.055,147.06,188500000.0
2009-12-07 22:24:00,147.075,147.105,147.05,147.105,246200000.0
2009-12-07 22:25:00,147.095,147.095,147.06,147.075,201000000.0
2009-12-07 22:26:00,147.06,147.13,147.055,147.125,95300000.0
2009-12-07 22:27:00,147.125,147.145,147.1,147.13,361100000.0
2009-12-07 22:28:00,147.13,147.155,147.13,147.13,136300000.0
2009-12-07 22:29:00,147.135,147.145,147.115,147.125,153000000.0
2009-12-07 22:30:00,147.12,147.13,147.105,147.11,89200000.0
2009-12-07 22:31:00,147.12,147.145,147.12,147.145,36400000.0
2009-12-07 22:32:00,147.14,147.185,147.14,147.155,395800002.0
2009-12-07 22:33:00,147.17,147.185,147.155,147.17,180300000.0
2009-12-07 22:34:00,147.17,147.245,147.165,147.245,279499999.0
2009-12-07 22:35:00,147.24,147.245,147.175,147.19,126700000.0
2009-12-07 22:36:00,147.195,147.195,147.17,147.17,181200000.0
2009-12-07 22:37:00,147.175,147.18,147.17,147.17,68800000.0
2009-12-07 22:38:00,147.17,147.17,147.12,147.12,86600000.0
2009-12-07 22:39:00,147.13,147.14,147.11,147.11,179000000.0
2009-12-07 22:40:00,147.11,147.145,147.11,147.135,124500000.0
2009-12-07 22:41:00,147.135,147.155,147.135,147.14,208800000.0
2009-12-07 22:42:00,147.14,147.155,147.14,147.15,136900000.0
2009-12-07 22:43:00,147.145,147.15,147.145,147.15,45400000.0
2009-12-07 22:44:00,147.15,147.19,147.15,147.19,228900000.0
2009-12-07 22:45:00,147.19,147.19,147.145,147.145,234500000.0
2009-12-07 22:46:00,147.145,147.15,147.12,147.13,145500000.0
2009-12-07 22:47:00,147.13,147.13,147.08,147.105,200700000.0
2009-12-07 22:48:00,147.105,147.13,147.105,147.12,224800000.0
2009-12-07 22:49:00,147.12,147.14,147.12,147.135,471400000.0
2009-12-07 22:50:00,147.13,147.135,147.12,147.135,190600000.0
2009-12-07 22:51:00,147.135,147.135,147.115,147.135,255800000.0
2009-12-07 22:52:00,147.135,147.17,147.125,147.17,91400000.0
2009-12-07 22:53:00,147.17,147.18,147.165,147.165,94600000.0
2009-12-07 22:54:00,147.165,147.175,147.115,147.155,255900000.0
2009-12-07 22:55:00,147.155,147.18,147.155,147.175,280700000.0
2009-12-07 22:56:00,147.18,147.185,147.15,147.165,164200000.0
2009-12-07 22:57:00,147.165,147.195,147.16,147.195,152300000.0
2009-12-07 22:58:00,147.185,147.185,147.145,147.15,234200000.0
2009-12-07 22:59:00,147.15,147.195,147.145,147.17,193500000.0
2009-12-07 23:00:00,147.17,147.195,147.17,147.19,41200000.0
2009-12-07 23:01:00,147.19,147.195,147.185,147.19,48400000.0
2009-12-07 23:02:00,147.195,147.205,147.19,147.205,25000000.0
2009-12-07 23:03:00,147.2,147.205,147.2,147.2,18800000.0
2009-12-07 23:04:00,147.195,147.2,147.175,147.175,29200000.0
2009-12-07 23:05:00,147.17,147.2,147.17,147.19,108400000.0
2009-12-07 23:06:00,147.2,147.2,147.17,147.18,112900000.0
2009-12-07 23:07:00,147.18,147.185,147.155,147.155,30800000.0
2009-12-07 23:08:00,147.155,147.16,147.15,147.16,21600000.0
2009-12-07 23:09:00,147.16,147.16,147.145,147.155,30800000.0
2009-12-07 23:10:00,147.16,147.17,147.155,147.165,9900000.0
2009-12-07 23:11:00,147.165,147.17,147.155,147.155,19400000.0
2009-12-07 23:12:00,147.15,147.16,147.135,147.16,124600000.0
2009-12-07 23:13:00,147.145,147.16,147.145,147.16,56900000.0
2009-12-07 23:14:00,147.16,147.185,147.16,147.175,165000000.0
2009-12-07 23:15:00,147.175,147.205,147.175,147.18,104100000.0
2009-12-07 23:16:00,147.185,147.205,147.185,147.205,46700000.0
2009-12-07 23:17:00,147.205,147.215,147.205,147.215,29600000.0
2009-12-07 23:18:00,147.215,147.245,147.215,147.235,74100000.0
2009-12-07 23:19:00,147.235,147.24,147.235,147.235,16100000.0
2009-12-07 23:20:00,147.235,147.235,147.215,147.215,56300000.0
2009-12-07 23:21:00,147.205,147.21,147.175,147.195,61200000.0
2009-12-07 23:22:00,147.195,147.2,147.185,147.195,30200000.0
2009-12-07 23:23:00,147.195,147.195,147.165,147.17,111800000.0
2009-12-07 23:24:00,147.17,147.175,147.165,147.175,16100000.0
2009-12-07 23:25:00,147.175,147.185,147.165,147.185,235600000.0
2009-12-07 23:26:00,147.185,147.185,147.185,147.185,18000000.0
2009-12-07 23:27:00,147.185,147.21,147.145,147.145,113100000.0
2009-12-07 23:28:00,147.15,147.15,147.145,147.145,18000000.0
2009-12-07 23:29:00,147.145,147.145,147.145,147.145,4600000.0
2009-12-07 23:30:00,147.145,147.17,147.145,147.17,42500000.0
2009-12-07 23:31:00,147.17,147.19,147.165,147.18,232400000.0
2009-12-07 23:32:00,147.18,147.18,147.175,147.18,47100000.0
2009-12-07 23:33:00,147.18,147.195,147.155,147.155,146400000.0
2009-12-07 23:34:00,147.16,147.175,147.15,147.165,76200000.0
2009-12-07 23:35:00,147.165,147.175,147.165,147.175,26000000.0
2009-12-07 23:36:00,147.18,147.185,147.16,147.16,52400000.0
2009-12-07 23:37:00,147.155,147.16,147.155,147.155,18800000.0
2009-12-07 23:38:00,147.16,147.16,147.16,147.16,7200000.0
2009-12-07 23:39:00,147.16,147.22,147.16,147.215,153000000.0
2009-12-07 23:40:00,147.205,147.21,147.18,147.18,36200000.0
2009-12-07 23:41:00,147.17,147.175,147.17,147.175,12800000.0
2009-12-07 23:42:00,147.175,147.18,147.175,147.175,13000000.0
2009-12-07 23:43:00,147.175,147.175,147.16,147.16,18800000.0
2009-12-07 23:44:00,147.16,147.195,147.16,147.18,52900000.0
2009-12-07 23:45:00,147.18,147.205,147.18,147.205,91800000.0
2009-12-07 23:46:00,147.195,147.23,147.185,147.215,41800000.0
2009-12-07 23:47:00,147.215,147.215,147.215,147.215,5600000.0
2009-12-07 23:48:00,147.215,147.215,147.175,147.19,35600000.0
2009-12-07 23:49:00,147.19,147.19,147.19,147.19,12000000.0
2009-12-07 23:50:00,147.19,147.195,147.18,147.18,70200000.0
2009-12-07 23:51:00,147.18,147.19,147.18,147.19,73600000.0
2009-12-07 23:52:00,147.19,147.19,147.18,147.18,95400000.0
2009-12-07 23:53:00,147.18,147.19,147.175,147.175,147600000.0
2009-12-07 23:54:00,147.17,147.19,147.155,147.18,41000000.0
2009-12-07 23:55:00,147.18,147.18,147.155,147.16,15500000.0
2009-12-07 23:56:00,147.16,147.16,147.13,147.13,69600000.0
2009-12-07 23:57:00,147.135,147.145,147.13,147.13,140900000.0
2009-12-07 23:58:00,147.145,147.17,147.115,147.16,115200000.0
2009-12-07 23:59:00,147.165,147.205,147.155,147.175,106600000.0
2009-12-08 00:00:00,147.165,147.205,147.14,147.14,16000000.0
2009-12-08 00:01:00,147.14,147.15,147.14,147.14,3000000.0
2009-12-08 00:02:00,147.14,147.145,146.95,147.045,38200000.0
2009-12-08 00:03:00,147.045,147.08,147.025,147.08,27300000.0
2009-12-08 00:04:00,147.07,147.085,147.07,147.075,14400000.0
2009-12-08 00:05:00,147.075,147.075,147.065,147.07,7200000.0
2009-12-08 00:06:00,147.085,147.085,147.085,147.085,5000000.0
2009-12-08 00:07:00,147.085,147.085,147.065,147.08,10200000.0
2009-12-08 00:08:00,147.075,147.075,147.005,147.035,20000000.0
2009-12-08 00:09:00,147.035,147.035,147.015,147.015,10200000.0
2009-12-08 00:10:00,147.02,147.02,147.015,147.015,7000000.0
2009-12-08 00:11:00,147.01,147.01,146.98,146.98,27400000.0
2009-12-08 00:12:00,146.97,147.005,146.97,146.975,21600000.0
2009-12-08 00:13:00,146.98,146.98,146.94,146.955,15200000.0
2009-12-08 00:14:00,146.96,146.975,146.94,146.945,26200000.0
2009-12-08 00:15:00,146.945,146.98,146.915,146.965,81200000.0
2009-12-08 00:16:00,146.97,146.98,146.965,146.98,24900000.0
2009-12-08 00:17:00,146.98,146.98,146.955,146.96,33800000.0
2009-12-08 00:18:00,146.965,146.965,146.95,146.965,32200000.0
2009-12-08 00:19:00,146.97,146.995,146.965,146.99,35400000.0
2009-12-08 00:20:00,146.99,147.035,146.985,147.035,35300000.0
2009-12-08 00:21:00,147.01,147.015,147.0,147.0,21600000.0
2009-12-08 00:22:00,147.01,147.045,147.01,147.02,43600000.0
2009-12-08 00:23:00,147.035,147.055,146.995,147.015,58300000.0
2009-12-08 00:24:00,147.02,147.03,146.98,146.99,34300000.0
2009-12-08 00:25:00,146.963,146.972,146.944,146.958,150200000.0
2009-12-08 00:26:00,146.98,146.98,146.956,146.964,128600000.0
2009-12-08 00:27:00,146.99,146.99,146.99,146.99,9600000.0
2009-12-08 00:28:00,146.99,147.03,146.99,147.03,40400000.0
2009-12-08 00:29:00,147.02,147.03,147.015,147.02,59900000.0
2009-12-08 00:30:00,147.03,147.03,147.02,147.02,7400000.0
2009-12-08 00:31:00,147.02,147.02,146.99,147.015,30400000.0
2009-12-08 00:32:00,147.015,147.02,147.01,147.02,16000000.0
2009-12-08 00:33:00,147.015,147.02,147.015,147.015,43200000.0
2009-12-08 00:34:00,147.025,147.025,147.025,147.025,8400000.0
2009-12-08 00:35:00,147.025,147.035,147.025,147.035,24100000.0
2009-12-08 00:36:00,147.045,147.05,147.04,147.04,14200000.0
2009-12-08 00:37:00,147.045,147.065,147.045,147.055,42400000.0
2009-12-08 00:38:00,147.065,147.07,147.05,147.055,67000000.0
2009-12-08 00:39:00,147.055,147.065,147.055,147.055,26500000.0
2009-12-08 00:40:00,147.065,147.08,147.055,147.07,40200000.0
2009-12-08 00:41:00,147.07,147.07,147.055,147.065,48100000.0
2009-12-08 00:42:00,147.065,147.095,147.06,147.065,89600000.0
2009-12-08 00:43:00,147.065,147.075,147.03,147.03,57400000.0
2009-12-08 00:44:00,147.03,147.035,146.935,146.95,88000000.0
2009-12-08 00:45:00,146.95,146.985,146.91,146.96,161600000.0
2009-12-08 00:46:00,146.955,146.955,146.91,146.945,162400000.0
2009-12-08 00:47:00,146.94,146.97,146.94,146.955,35000000.0
2009-12-08 00:48:00,146.955,146.99,146.955,146.98,79400000.0
2009-12-08 00:49:00,146.97,146.97,146.93,146.94,40400000.0
2009-12-08 00:50:00,146.955,146.965,146.955,146.96,47800000.0
2009-12-08 00:51:00,146.96,146.965,146.96,146.965,4000000.0
2009-12-08 00:52:00,146.965,146.97,146.96,146.96,14600000.0
2009-12-08 00:53:00,146.965,146.99,146.965,146.98,60600000.0
2009-12-08 00:54:00,146.985,147.015,146.98,147.0,144800000.0
2009-12-08 00:55:00,147.01,147.015,147.005,147.015,57000000.0
2009-12-08 00:56:00,147.015,147.06,147.01,147.05,98000000.0
2009-12-08 00:57:00,147.06,147.075,147.06,147.075,99300000.0
2009-12-08 00:58:00,147.07,147.08,146.98,147.0,119800000.0
2009-12-08 00:59:00,147.0,147.035,146.99,147.01,76900000.0
2009-12-08 01:00:00,147.02,147.075,147.02,147.075,32400000.0
2009-12-08 01:01:00,147.07,147.07,147.055,147.055,33200000.0
2009-12-08 01:02:00,147.055,147.065,147.04,147.04,101400000.0
2009-12-08 01:03:00,147.04,147.055,147.04,147.055,90000000.0
2009-12-08 01:04:00,147.055,147.06,147.055,147.055,61400000.0
2009-12-08 01:05:00,147.055,147.055,147.05,147.055,42900000.0
2009-12-08 01:06:00,147.055,147.055,147.035,147.055,88500000.0
2009-12-08 01:07:00,147.055,147.055,147.05,147.05,119600000.0
2009-12-08 01:08:00,147.05,147.055,147.05,147.055,61600000.0
2009-12-08 01:09:00,147.05,147.05,147.025,147.03,87800000.0
2009-12-08 01:10:00,147.03,147.035,147.01,147.01,112400000.0
2009-12-08 01:11:00,147.015,147.025,147.0,147.005,59800000.0
2009-12-08 01:12:00,147.005,147.01,146.995,147.01,66400000.0
2009-12-08 01:13:00,147.01,147.055,147.01,147.05,143000000.0
2009-12-08 01:14:00,147.045,147.085,147.045,147.08,82400000.0
2009-12-08 01:15:00,147.08,147.085,147.075,147.085,56100000.0
2009-12-08 01:16:00,147.085,147.085,147.06,147.06,30800000.0
2009-12-08 01:17:00,147.06,147.065,147.015,147.02,55200000.0
2009-12-08 01:18:00,147.025,147.025,146.975,146.975,38200000.0
2009-12-08 01:19:00,146.975,146.985,146.975,146.98,29200000.0
2009-12-08 01:20:00,146.97,146.995,146.97,146.99,66000000.0
2009-12-08 01:21:00,146.99,147.01,146.985,146.995,21200000.0
2009-12-08 01:22:00,146.995,147.0,146.99,146.99,8200000.0
2009-12-08 01:23:00,147.005,147.005,147.0,147.005,12800000.0
2009-12-08 01:24:00,147.005,147.015,147.005,147.015,22400000.0
2009-12-08 01:25:00,147.015,147.02,147.005,147.015,90600000.0
2009-12-08 01:26:00,147.02,147.025,147.01,147.01,21600000.0
2009-12-08 01:27:00,147.01,147.02,146.975,146.975,81600000.0
2009-12-08 01:28:00,146.98,146.99,146.98,146.985,14000000.0
2009-12-08 01:29:00,146.99,146.995,146.985,146.99,25600000.0
2009-12-08 01:30:00,146.99,147.045,146.99,147.045,168800000.0
2009-12-08 01:31:00,147.045,147.07,147.03,147.03,80400000.0
2009-12-08 01:32:00,147.03,147.045,147.03,147.04,59500000.0
2009-12-08 01:33:00,147.04,147.08,147.04,147.05,112300000.0
2009-12-08 01:34:00,147.055,147.055,147.05,147.055,73700000.0
2009-12-08 01:35:00,147.05,147.055,147.05,147.055,22000000.0
2009-12-08 01:36:00,147.055,147.08,147.04,147.065,184900000.0
2009-12-08 01:37:00,147.065,147.065,147.065,147.065,4800000.0
2009-12-08 01:38:00,147.065,147.065,147.03,147.03,206500000.0
2009-12-08 01:39:00,147.035,147.045,146.995,146.995,197200000.0
2009-12-08 01:40:00,147.0,147.0,146.975,146.975,163100000.0
2009-12-08 01:41:00,146.975,146.98,146.975,146.98,71200000.0
2009-12-08 01:42:00,146.98,146.98,146.95,146.955,148200000.0
2009-12-08 01:43:00,146.96,146.975,146.955,146.975,187200000.0
2009-12-08 01:44:00,146.975,146.99,146.97,146.975,87400000.0
2009-12-08 01:45:00,146.98,147.03,146.98,147.02,143200000.0
2009-12-08 01:46:00,147.025,147.025,146.955,146.97,125400000.0
2009-12-08 01:47:00,146.975,146.98,146.955,146.96,145400000.0
2009-12-08 01:48:00,146.96,146.97,146.915,146.955,214900000.0
2009-12-08 01:49:00,146.96,147.05,146.955,147.045,87800000.0
2009-12-08 01:50:00,147.045,147.045,146.935,146.95,156600000.0
2009-12-08 01:51:00,146.955,147.02,146.955,147.02,191200000.0
2009-12-08 01:52:00,147.02,147.06,147.02,147.05,215200000.0
2009-12-08 01:53:00,147.05,147.05,147.025,147.035,85600000.0
2009-12-08 01:54:00,147.025,147.025,147.0,147.005,49200000.0
2009-12-08 01:55:00,147.0,147.0,146.99,146.99,46800000.0
2009-12-08 01:56:00,146.99,147.035,146.99,147.015,139200000.0
2009-12-08 01:57:00,147.015,147.02,147.01,147.02,43800000.0
2009-12-08 01:58:00,147.02,147.02,147.02,147.02,35600000.0
2009-12-08 01:59:00,147.02,147.085,147.02,147.075,104600000.0
2009-12-08 02:00:00,147.075,147.08,147.02,147.065,314400000.0
2009-12-08 02:01:00,147.06,147.065,147.035,147.035,143000000.0
2009-12-08 02:02:00,147.04,147.07,147.015,147.015,97200000.0
2009-12-08 02:03:00,147.015,147.015,146.975,146.985,146200000.0
2009-12-08 02:04:00,146.985,146.985,146.945,146.975,82400000.0
2009-12-08 02:05:00,146.985,147.015,146.975,147.01,75200000.0
2009-12-08 02:06:00,147.01,147.05,147.01,147.05,39200000.0
2009-12-08 02:07:00,147.045,147.06,147.035,147.05,40400000.0
2009-12-08 02:08:00,147.055,147.06,147.035,147.035,68200000.0
2009-12-08 02:09:00,147.04,147.04,146.99,147.0,39600000.0
2009-12-08 02:10:00,147.005,147.02,147.0,147.015,77600000.0
2009-12-08 02:11:00,147.005,147.045,147.005,147.035,92800000.0
2009-12-08 02:12:00,147.045,147.055,147.025,147.045,116800000.0
2009-12-08 02:13:00,147.045,147.055,147.005,147.005,89200000.0
2009-12-08 02:14:00,147.005,147.005,146.97,146.98,60000000.0
2009-12-08 02:15:00,146.975,147.045,146.965,147.045,67200000.0
2009-12-08 02:16:00,147.045,147.05,147.01,147.05,125600000.0
2009-12-08 02:17:00,147.055,147.055,147.025,147.025,53600000.0
2009-12-08 02:18:00,147.025,147.03,147.005,147.03,33800000.0
2009-12-08 02:19:00,147.03,147.055,147.025,147.03,61000000.0
2009-12-08 02:20:00,147.04,147.04,147.01,147.03,45200000.0
2009-12-08 02:21:00,147.03,147.045,147.005,147.01,123400000.0
2009-12-08 02:22:00,147.015,147.025,146.975,146.995,92000000.0
2009-12-08 02:23:00,146.995,147.01,146.955,147.01,116600000.0
2009-12-08 02:24:00,147.01,147.01,146.985,147.0,40000000.0
2009-12-08 02:25:00,146.99,147.0,146.99,147.0,5200000.0
2009-12-08 02:26:00,146.995,146.995,146.97,146.995,40400000.0
2009-12-08 02:27:00,146.995,146.995,146.975,146.985,32800000.0
2009-12-08 02:28:00,146.985,146.985,146.965,146.975,32800000.0
2009-12-08 02:29:00,146.985,146.985,146.945,146.955,44800000.0
2009-12-08 02:30:00,146.955,146.955,146.925,146.955,92900000.0
2009-12-08 02:31:00,146.98,146.98,146.98,146.98,3200000.0
2009-12-08 02:32:00,146.995,147.025,146.995,147.025,41600000.0
2009-12-08 02:33:00,147.02,147.04,147.015,147.035,80600000.0
2009-12-08 02:34:00,147.035,147.09,147.03,147.07,153000000.0
2009-12-08 02:35:00,147.075,147.095,147.075,147.09,61600000.0
2009-12-08 02:36:00,147.095,147.1,147.06,147.07,134600000.0
2009-12-08 02:37:00,147.065,147.075,146.955,146.97,121600000.0
2009-12-08 02:38:00,146.97,146.97,146.855,146.925,308700000.0
2009-12-08 02:39:00,146.925,146.99,146.925,146.955,154800000.0
2009-12-08 02:40:00,146.955,146.975,146.92,146.965,156800000.0
2009-12-08 02:41:00,146.955,147.005,146.95,146.985,154400000.0
2009-12-08 02:42:00,146.995,147.015,146.985,147.015,122200000.0
2009-12-08 02:43:00,147.01,147.03,146.935,146.97,195200000.0
2009-12-08 02:44:00,146.975,147.005,146.97,146.995,198400000.0
2009-12-08 02:45:00,146.995,146.995,146.985,146.985,48600000.0
2009-12-08 02:46:00,146.98,146.98,146.94,146.975,154900000.0
2009-12-08 02:47:00,146.975,147.005,146.965,146.98,119200000.0
2009-12-08 02:48:00,146.975,147.03,146.965,147.01,74200000.0
2009-12-08 02:49:00,147.015,147.015,146.97,147.005,103200000.0
2009-12-08 02:50:00,147.0,147.0,146.945,146.945,145200000.0
2009-12-08 02:51:00,146.945,146.95,146.92,146.925,105000000.0
2009-12-08 02:52:00,146.925,146.96,146.915,146.945,148500000.0
2009-12-08 02:53:00,146.945,146.945,146.875,146.875,69000000.0
2009-12-08 02:54:00,146.87,146.875,146.755,146.77,122600000.0
2009-12-08 02:55:00,146.775,146.82,146.755,146.82,187200000.0
2009-12-08 02:56:00,146.815,146.855,146.8,146.855,100400000.0
2009-12-08 02:57:00,146.855,146.855,146.775,146.79,181000000.0
2009-12-08 02:58:00,146.795,146.845,146.755,146.795,152200000.0
2009-12-08 02:59:00,146.785,146.785,146.655,146.655,249000000.0
2009-12-08 03:00:00,146.655,146.725,146.655,146.685,201800000.0
2009-12-08 03:01:00,146.69,146.73,146.645,146.715,187400000.0
2009-12-08 03:02:00,146.71,146.725,146.685,146.685,127200000.0
2009-12-08 03:03:00,146.68,146.69,146.605,146.63,140600000.0
2009-12-08 03:04:00,146.63,146.645,146.615,146.62,169400000.0
2009-12-08 03:05:00,146.615,146.635,146.585,146.625,170800000.0
2009-12-08 03:06:00,146.615,146.655,146.575,146.585,179400000.0
2009-12-08 03:07:00,146.585,146.615,146.58,146.615,97800000.0
2009-12-08 03:08:00,146.62,146.65,146.62,146.645,72000000.0
2009-12-08 03:09:00,146.645,146.655,146.565,146.565,201400000.0
2009-12-08 03:10:00,146.565,146.57,146.545,146.555,71400000.0
2009-12-08 03:11:00,146.555,146.59,146.555,146.585,60000000.0
2009-12-08 03:12:00,146.585,146.625,146.585,146.625,44000000.0
2009-12-08 03:13:00,146.625,146.625,146.62,146.62,36000000.0
2009-12-08 03:14:00,146.625,146.67,146.625,146.665,233600000.0
2009-12-08 03:15:00,146.655,146.66,146.58,146.605,148000000.0
2009-12-08 03:16:00,146.605,146.615,146.575,146.575,128800000.0
2009-12-08 03:17:00,146.565,146.565,146.53,146.56,101200000.0
2009-12-08 03:18:00,146.57,146.59,146.57,146.58,119200000.0
2009-12-08 03:19:00,146.58,146.59,146.495,146.505,113000000.0
2009-12-08 03:20:00,146.505,146.525,146.495,146.52,129200000.0
2009-12-08 03:21:00,146.505,146.53,146.505,146.515,48000000.0
2009-12-08 03:22:00,146.515,146.525,146.515,146.515,56300000.0
2009-12-08 03:23:00,146.515,146.52,146.48,146.52,128000000.0
2009-12-08 03:24:00,146.515,146.515,146.465,146.475,150200000.0
2009-12-08 03:25:00,146.47,146.53,146.465,146.47,225000000.0
2009-12-08 03:26:00,146.485,146.505,146.485,146.505,152400000.0
2009-12-08 03:27:00,146.515,146.535,146.495,146.525,89200000.0
2009-12-08 03:28:00,146.515,146.54,146.515,146.535,119100000.0
2009-12-08 03:29:00,146.54,146.56,146.53,146.555,57800000.0
2009-12-08 03:30:00,146.555,146.555,146.425,146.425,226000000.0
2009-12-08 03:31:00,146.4,146.425,146.355,146.425,232000000.0
2009-12-08 03:32:00,146.445,146.5,146.435,146.47,216400000.0
2009-12-08 03:33:00,146.48,146.49,146.455,146.485,140600000.0
2009-12-08 03:34:00,146.49,146.505,146.455,146.5,142200000.0
2009-12-08 03:35:00,146.51,146.51,146.445,146.455,91600000.0
2009-12-08 03:36:00,146.455,146.455,146.31,146.34,202400000.0
2009-12-08 03:37:00,146.345,146.445,146.345,146.43,132600000.0
2009-12-08 03:38:00,146.435,146.45,146.385,146.405,201100000.0
2009-12-08 03:39:00,146.41,146.46,146.405,146.445,90400000.0
2009-12-08 03:40:00,146.44,146.48,146.44,146.465,68800000.0
2009-12-08 03:41:00,146.465,146.495,146.39,146.395,125000000.0
2009-12-08 03:42:00,146.385,146.395,146.365,146.38,118000000.0
2009-12-08 03:43:00,146.375,146.44,146.37,146.395,81200000.0
2009-12-08 03:44:00,146.395,146.395,146.355,146.36,84200000.0
2009-12-08 03:45:00,146.37,146.385,146.355,146.355,93800000.0
2009-12-08 03:46:00,146.355,146.395,146.345,146.345,99000000.0
2009-12-08 03:47:00,146.345,146.4,146.345,146.37,186400000.0
2009-12-08 03:48:00,146.375,146.395,146.355,146.39,110400000.0
2009-12-08 03:49:00,146.395,146.395,146.355,146.355,125600000.0
2009-12-08 03:50:00,146.365,146.405,146.355,146.405,76800000.0
2009-12-08 03:51:00,146.4,146.445,146.4,146.445,69200000.0
2009-12-08 03:52:00,146.445,146.525,146.425,146.525,149400000.0
2009-12-08 03:53:00,146.525,146.525,146.49,146.49,77000000.0
2009-12-08 03:54:00,146.495,146.52,146.49,146.495,65600000.0
2009-12-08 03:55:00,146.5,146.52,146.495,146.495,74800000.0
2009-12-08 03:56:00,146.495,146.5,146.45,146.46,47200000.0
2009-12-08 03:57:00,146.465,146.5,146.465,146.475,49000000.0
2009-12-08 03:58:00,146.48,146.555,146.465,146.51,112800000.0
2009-12-08 03:59:00,146.505,146.515,146.485,146.505,90600000.0
2009-12-08 04:00:00,146.505,146.505,146.475,146.5,70600000.0
2009-12-08 04:01:00,146.495,146.525,146.49,146.515,97400000.0
2009-12-08 04:02:00,146.515,146.515,146.44,146.47,115000000.0
2009-12-08 04:03:00,146.47,146.505,146.46,146.5,68000000.0
2009-12-08 04:04:00,146.495,146.535,146.465,146.475,106800000.0
2009-12-08 04:05:00,146.47,146.485,146.465,146.485,76000000.0
2009-12-08 04:06:00,146.495,146.525,146.485,146.52,117200000.0
2009-12-08 04:07:00,146.52,146.52,146.47,146.47,80200000.0
2009-12-08 04:08:00,146.465,146.48,146.46,146.47,56200000.0
2009-12-08 04:09:00,146.46,146.46,146.42,146.42,114800000.0
2009-12-08 04:10:00,146.415,146.425,146.4,146.425,49200000.0
2009-12-08 04:11:00,146.43,146.46,146.425,146.46,89500000.0
2009-12-08 04:12:00,146.46,146.465,146.37,146.38,200100000.0
2009-12-08 04:13:00,146.38,146.405,146.365,146.375,92000000.0
2009-12-08 04:14:00,146.375,146.41,146.375,146.41,50800000.0
2009-12-08 04:15:00,146.4,146.415,146.385,146.415,79600000.0
2009-12-08 04:16:00,146.425,146.485,146.415,146.475,112600000.0
2009-12-08 04:17:00,146.475,146.505,146.465,146.485,137800000.0
2009-12-08 04:18:00,146.49,146.505,146.47,146.47,83800000.0
2009-12-08 04:19:00,146.475,146.475,146.455,146.455,31400000.0
2009-12-08 04:20:00,146.455,146.455,146.415,146.415,50400000.0
2009-12-08 04:21:00,146.415,146.435,146.405,146.435,44400000.0
2009-12-08 04:22:00,146.435,146.435,146.43,146.43,12800000.0
2009-12-08 04:23:00,146.43,146.435,146.425,146.435,31200000.0
2009-12-08 04:24:00,146.43,146.435,146.405,146.405,80800000.0
2009-12-08 04:25:00,146.4,146.405,146.365,146.365,133600000.0
2009-12-08 04:26:00,146.355,146.38,146.345,146.365,66600000.0
2009-12-08 04:27:00,146.36,146.385,146.355,146.365,83800000.0
2009-12-08 04:28:00,146.36,146.39,146.36,146.39,71700000.0
2009-12-08 04:29:00,146.39,146.39,146.37,146.375,45200000.0
2009-12-08 04:30:00,146.385,146.39,146.375,146.375,60000000.0
2009-12-08 04:31:00,146.375,146.41,146.375,146.41,82000000.0
2009-12-08 04:32:00,146.395,146.425,146.385,146.415,72400000.0
2009-12-08 04:33:00,146.425,146.425,146.415,146.415,28800000.0
2009-12-08 04:34:00,146.41,146.425,146.405,146.415,31200000.0
2009-12-08 04:35:00,146.42,146.42,146.395,146.405,56000000.0
2009-12-08 04:36:00,146.4,146.4,146.36,146.375,23600000.0
2009-12-08 04:37:00,146.37,146.375,146.345,146.375,62400000.0
2009-12-08 04:38:00,146.375,146.375,146.36,146.365,41600000.0
2009-12-08 04:39:00,146.365,146.375,146.365,146.365,49200000.0
2009-12-08 04:40:00,146.345,146.38,146.345,146.38,28000000.0
2009-12-08 04:41:00,146.385,146.385,146.365,146.375,49200000.0
2009-12-08 04:42:00,146.33,146.355,146.33,146.34,92800000.0
2009-12-08 04:43:00,146.355,146.37,146.34,146.35,110200000.0
2009-12-08 04:44:00,146.35,146.355,146.34,146.35,43000000.0
2009-12-08 04:45:00,146.345,146.365,146.345,146.355,33600000.0
2009-12-08 04:46:00,146.355,146.365,146.355,146.355,29600000.0
2009-12-08 04:47:00,146.355,146.365,146.34,146.345,45800000.0
2009-12-08 04:48:00,146.345,146.36,146.34,146.36,42400000.0
2009-12-08 04:49:00,146.355,146.415,146.355,146.41,66400000.0
2009-12-08 04:50:00,146.41,146.435,146.41,146.415,92400000.0
2009-12-08 04:51:00,146.435,146.435,146.405,146.41,44200000.0
2009-12-08 04:52:00,146.425,146.45,146.42,146.445,49600000.0
2009-12-08 04:53:00,146.435,146.455,146.42,146.435,137400000.0
2009-12-08 04:54:00,146.435,146.46,146.43,146.455,90200000.0
2009-12-08 04:55:00,146.455,146.475,146.455,146.475,45600000.0
2009-12-08 04:56:00,146.475,146.51,146.475,146.49,41400000.0
2009-12-08 04:57:00,146.49,146.515,146.49,146.505,21600000.0
2009-12-08 04:58:00,146.505,146.515,146.495,146.51,14000000.0
2009-12-08 04:59:00,146.51,146.52,146.505,146.51,31000000.0
2009-12-08 05:00:00,146.51,146.515,146.495,146.495,21400000.0
2009-12-08 05:01:00,146.495,146.5,146.48,146.495,112000000.0
2009-12-08 05:02:00,146.495,146.495,146.425,146.425,44200000.0
2009-12-08 05:03:00,146.425,146.435,146.38,146.405,135400000.0
2009-12-08 05:04:00,146.405,146.42,146.4,146.42,37600000.0
2009-12-08 05:05:00,146.42,146.43,146.41,146.415,42900000.0
2009-12-08 05:06:00,146.415,146.42,146.405,146.405,71200000.0
2009-12-08 05:07:00,146.405,146.42,146.395,146.415,62400000.0
2009-12-08 05:08:00,146.415,146.415,146.41,146.415,19400000.0
2009-12-08 05:09:00,146.405,146.425,146.405,146.425,28200000.0
2009-12-08 05:10:00,146.425,146.44,146.42,146.435,48600000.0
2009-12-08 05:11:00,146.44,146.45,146.395,146.395,29600000.0
2009-12-08 05:12:00,146.395,146.405,146.39,146.4,32400000.0
2009-12-08 05:13:00,146.405,146.405,146.395,146.395,5600000.0
2009-12-08 05:14:00,146.4,146.435,146.4,146.425,42400000.0
2009-12-08 05:15:00,146.425,146.425,146.405,146.405,29800000.0
2009-12-08 05:16:00,146.405,146.435,146.4,146.435,26600000.0
2009-12-08 05:17:00,146.445,146.45,146.44,146.445,12400000.0
2009-12-08 05:18:00,146.445,146.445,146.405,146.405,45800000.0
2009-12-08 05:19:00,146.405,146.405,146.405,146.405,6400000.0
2009-12-08 05:20:00,146.405,146.405,146.335,146.38,109600000.0
2009-12-08 05:21:00,146.375,146.4,146.36,146.4,27000000.0
2009-12-08 05:22:00,146.395,146.395,146.39,146.39,7400000.0
2009-12-08 05:23:00,146.39,146.455,146.39,146.44,31400000.0
2009-12-08 05:24:00,146.44,146.45,146.41,146.43,81000000.0
2009-12-08 05:25:00,146.42,146.425,146.405,146.405,28200000.0
2009-12-08 05:26:00,146.41,146.425,146.405,146.41,26400000.0
2009-12-08 05:27:00,146.415,146.415,146.385,146.385,42400000.0
2009-12-08 05:28:00,146.385,146.395,146.385,146.39,25600000.0
2009-12-08 05:29:00,146.4,146.42,146.395,146.42,25000000.0
2009-12-08 05:30:00,146.415,146.42,146.385,146.41,51600000.0
2009-12-08 05:31:00,146.42,146.42,146.4,146.4,13400000.0
2009-12-08 05:32:00,146.395,146.4,146.375,146.38,32000000.0
2009-12-08 05:33:00,146.38,146.395,146.37,146.395,55400000.0
2009-12-08 05:34:00,146.385,146.41,146.385,146.4,61600000.0
2009-12-08 05:35:00,146.385,146.39,146.375,146.385,33000000.0
2009-12-08 05:36:00,146.38,146.4,146.37,146.4,78400000.0
2009-12-08 05:37:00,146.405,146.405,146.35,146.35,57600000.0
2009-12-08 05:38:00,146.355,146.375,146.355,146.37,24800000.0
2009-12-08 05:39:00,146.36,146.36,146.335,146.35,21800000.0
2009-12-08 05:40:00,146.35,146.365,146.335,146.365,41000000.0
2009-12-08 05:41:00,146.365,146.395,146.36,146.37,42200000.0
2009-12-08 05:42:00,146.37,146.39,146.365,146.39,42800000.0
2009-12-08 05:43:00,146.38,146.39,146.37,146.37,28800000.0
2009-12-08 05:44:00,146.375,146.375,146.345,146.35,47000000.0
2009-12-08 05:45:00,146.345,146.365,146.345,146.365,25600000.0
2009-12-08 05:46:00,146.365,146.4,146.365,146.395,44200000.0
2009-12-08 05:47:00,146.395,146.4,146.345,146.345,71200000.0
2009-12-08 05:48:00,146.35,146.355,146.34,146.345,22400000.0
2009-12-08 05:49:00,146.345,146.375,146.345,146.355,58600000.0
2009-12-08 05:50:00,146.355,146.355,146.32,146.34,75000000.0
2009-12-08 05:51:00,146.34,146.34,146.34,146.34,5600000.0
2009-12-08 05:52:00,146.35,146.36,146.325,146.325,73000000.0
2009-12-08 05:53:00,146.33,146.35,146.33,146.345,33200000.0
2009-12-08 05:54:00,146.35,146.35,146.345,146.35,23800000.0
2009-12-08 05:55:00,146.36,146.37,146.35,146.365,20200000.0
2009-12-08 05:56:00,146.36,146.375,146.355,146.37,26000000.0
2009-12-08 05:57:00,146.38,146.4,146.37,146.4,43400000.0
2009-12-08 05:58:00,146.4,146.4,146.37,146.37,53200000.0
2009-12-08 05:59:00,146.37,146.385,146.325,146.355,117800000.0
2009-12-08 06:00:00,146.345,146.415,146.345,146.405,97200000.0
2009-12-08 06:01:00,146.395,146.445,146.395,146.445,48400000.0
2009-12-08 06:02:00,146.45,146.455,146.42,146.42,93600000.0
2009-12-08 06:03:00,146.42,146.465,146.415,146.425,164200000.0
2009-12-08 06:04:00,146.425,146.45,146.415,146.425,104900000.0
2009-12-08 06:05:00,146.415,146.425,146.36,146.37,131000000.0
2009-12-08 06:06:00,146.37,146.425,146.37,146.425,56800000.0
2009-12-08 06:07:00,146.425,146.425,146.425,146.425,14400000.0
2009-12-08 06:08:00,146.425,146.43,146.425,146.425,13300000.0
2009-12-08 06:09:00,146.42,146.42,146.42,146.42,10900000.0
2009-12-08 06:10:00,146.425,146.425,146.395,146.405,91200000.0
2009-12-08 06:11:00,146.405,146.42,146.405,146.41,36800000.0
2009-12-08 06:12:00,146.41,146.41,146.38,146.38,44000000.0
2009-12-08 06:13:00,146.375,146.375,146.365,146.365,21800000.0
2009-12-08 06:14:00,146.37,146.42,146.37,146.405,83400000.0
2009-12-08 06:15:00,146.41,146.41,146.405,146.405,20800000.0
2009-12-08 06:16:00,146.4,146.4,146.375,146.375,64800000.0
2009-12-08 06:17:00,146.385,146.39,146.365,146.365,68400000.0
2009-12-08 06:18:00,146.37,146.37,146.335,146.345,68200000.0
2009-12-08 06:19:00,146.345,146.37,146.33,146.35,111000000.0
2009-12-08 06:20:00,146.35,146.36,146.35,146.355,21200000.0
2009-12-08 06:21:00,146.355,146.375,146.355,146.355,32200000.0
2009-12-08 06:22:00,146.36,146.385,146.36,146.385,47700000.0
2009-12-08 06:23:00,146.385,146.395,146.385,146.385,41600000.0
2009-12-08 06:24:00,146.39,146.39,146.39,146.39,10000000.0
2009-12-08 06:25:00,146.39,146.39,146.39,146.39,11600000.0
2009-12-08 06:26:00,146.39,146.395,146.39,146.395,14800000.0
2009-12-08 06:27:00,146.395,146.405,146.39,146.395,61200000.0
2009-12-08 06:28:00,146.395,146.44,146.395,146.44,87400000.0
2009-12-08 06:29:00,146.44,146.45,146.425,146.45,149800000.0
2009-12-08 06:30:00,146.45,146.475,146.435,146.435,119200000.0
2009-12-08 06:31:00,146.44,146.45,146.415,146.42,173000000.0
2009-12-08 06:32:00,146.415,146.42,146.37,146.375,118100000.0
2009-12-08 06:33:00,146.375,146.39,146.35,146.35,57600000.0
2009-12-08 06:34:00,146.35,146.38,146.35,146.375,95900000.0
2009-12-08 06:35:00,146.375,146.375,146.345,146.345,69200000.0
2009-12-08 06:36:00,146.35,146.355,146.325,146.325,110600000.0
2009-12-08 06:37:00,146.325,146.335,146.305,146.325,57800000.0
2009-12-08 06:38:00,146.325,146.33,146.32,146.33,19600000.0
2009-12-08 06:39:00,146.33,146.34,146.33,146.335,18400000.0
2009-12-08 06:40:00,146.335,146.35,146.33,146.345,28400000.0
2009-12-08 06:41:00,146.345,146.345,146.335,146.345,30600000.0
2009-12-08 06:42:00,146.335,146.35,146.335,146.35,47600000.0
2009-12-08 06:43:00,146.35,146.35,146.335,146.335,34000000.0
2009-12-08 06:44:00,146.335,146.335,146.31,146.31,60000000.0
2009-12-08 06:45:00,146.31,146.325,146.295,146.305,74400000.0
2009-12-08 06:46:00,146.31,146.32,146.31,146.32,34400000.0
2009-12-08 06:47:00,146.315,146.325,146.315,146.325,34800000.0
2009-12-08 06:48:00,146.325,146.33,146.315,146.33,52000000.0
2009-12-08 06:49:00,146.33,146.385,146.33,146.35,65400000.0
2009-12-08 06:50:00,146.345,146.345,146.285,146.295,70400000.0
2009-12-08 06:51:00,146.29,146.305,146.285,146.305,75800000.0
2009-12-08 06:52:00,146.305,146.325,146.255,146.275,150000000.0
2009-12-08 06:53:00,146.275,146.325,146.275,146.315,66200000.0
2009-12-08 06:54:00,146.315,146.315,146.27,146.27,85400000.0
2009-12-08 06:55:00,146.275,146.285,146.26,146.28,61200000.0
2009-12-08 06:56:00,146.28,146.285,146.27,146.28,33600000.0
2009-12-08 06:57:00,146.28,146.29,146.265,146.275,65200000.0
2009-12-08 06:58:00,146.28,146.29,146.26,146.27,58400000.0
2009-12-08 06:59:00,146.27,146.27,146.25,146.255,45400000.0
2009-12-08 07:00:00,146.255,146.265,146.245,146.255,57400000.0
2009-12-08 07:01:00,146.265,146.27,146.265,146.27,14400000.0
2009-12-08 07:02:00,146.27,146.285,146.265,146.285,32800000.0
2009-12-08 07:03:00,146.29,146.305,146.29,146.295,59600000.0
2009-12-08 07:04:00,146.295,146.3,146.29,146.3,18800000.0
2009-12-08 07:05:00,146.29,146.29,146.275,146.275,25200000.0
2009-12-08 07:06:00,146.275,146.29,146.275,146.285,52200000.0
2009-12-08 07:07:00,146.28,146.29,146.28,146.28,12200000.0
2009-12-08 07:08:00,146.275,146.295,146.27,146.28,53800000.0
2009-12-08 07:09:00,146.28,146.285,146.27,146.27,19400000.0
2009-12-08 07:10:00,146.27,146.275,146.22,146.235,120100000.0
2009-12-08 07:11:00,146.24,146.245,146.17,146.205,186800000.0
2009-12-08 07:12:00,146.205,146.23,146.205,146.225,54800000.0
2009-12-08 07:13:00,146.235,146.25,146.225,146.235,65000000.0
2009-12-08 07:14:00,146.23,146.235,146.21,146.215,65800000.0
2009-12-08 07:15:00,146.235,146.25,146.22,146.225,92800000.0
2009-12-08 07:16:00,146.225,146.225,146.175,146.175,59400000.0
2009-12-08 07:17:00,146.18,146.19,146.135,146.16,91200000.0
2009-12-08 07:18:00,146.16,146.165,146.135,146.135,38300000.0
2009-12-08 07:19:00,146.145,146.185,146.135,146.15,75400000.0
2009-12-08 07:20:00,146.15,146.15,146.135,146.135,110400000.0
2009-12-08 07:21:00,146.135,146.165,146.095,146.105,389900000.0
2009-12-08 07:22:00,146.095,146.1,146.025,146.025,140400000.0
2009-12-08 07:23:00,146.025,146.035,146.02,146.035,47600000.0
2009-12-08 07:24:00,146.035,146.08,146.03,146.03,116800000.0
2009-12-08 07:25:00,146.035,146.04,145.95,145.965,243000000.0
2009-12-08 07:26:00,145.97,146.03,145.97,145.985,151800000.0
2009-12-08 07:27:00,145.995,146.015,145.985,146.015,65000000.0
2009-12-08 07:28:00,146.02,146.06,146.005,146.045,118400000.0
2009-12-08 07:29:00,146.05,146.065,146.04,146.06,89200000.0
2009-12-08 07:30:00,146.065,146.065,146.05,146.055,24000000.0
2009-12-08 07:31:00,146.05,146.055,146.035,146.04,84400000.0
2009-12-08 07:32:00,146.055,146.105,146.055,146.08,95000000.0
2009-12-08 07:33:00,146.085,146.085,146.075,146.08,48400000.0
2009-12-08 07:34:00,146.08,146.1,146.04,146.04,123400000.0
2009-12-08 07:35:00,146.045,146.045,146.03,146.035,15200000.0
2009-12-08 07:36:00,146.035,146.045,146.005,146.015,95900000.0
2009-12-08 07:37:00,146.015,146.015,145.995,145.995,109600000.0
2009-12-08 07:38:00,145.995,146.02,145.995,145.995,112100000.0
2009-12-08 07:39:00,146.005,146.005,145.985,145.985,51000000.0
2009-12-08 07:40:00,145.995,146.02,145.98,146.0,85600000.0
2009-12-08 07:41:00,146.005,146.01,146.0,146.01,12200000.0
2009-12-08 07:42:00,146.005,146.01,145.95,145.965,61600000.0
2009-12-08 07:43:00,145.97,145.98,145.955,145.97,89000000.0
2009-12-08 07:44:00,145.98,145.98,145.96,145.97,50000000.0
2009-12-08 07:45:00,145.97,145.975,145.945,145.96,82400000.0
2009-12-08 07:46:00,145.96,145.97,145.945,145.945,131600000.0
2009-12-08 07:47:00,145.94,145.96,145.94,145.96,68400000.0
2009-12-08 07:48:00,145.96,145.98,145.955,145.97,88400000.0
2009-12-08 07:49:00,145.965,145.98,145.935,145.98,134200000.0
2009-12-08 07:50:00,145.985,146.0,145.94,145.945,117000000.0
2009-12-08 07:51:00,145.955,146.05,145.955,146.045,228800000.0
2009-12-08 07:52:00,146.06,146.1,146.055,146.085,188000000.0
2009-12-08 07:53:00,146.085,146.125,146.085,146.115,135200000.0
2009-12-08 07:54:00,146.115,146.195,146.115,146.195,116200000.0
2009-12-08 07:55:00,146.195,146.215,146.18,146.195,111000000.0
2009-12-08 07:56:00,146.2,146.2,146.175,146.19,59200000.0
2009-12-08 07:57:00,146.19,146.26,146.19,146.24,171600000.0
2009-12-08 07:58:00,146.25,146.285,146.25,146.275,86600000.0
2009-12-08 07:59:00,146.285,146.285,146.205,146.205,202400000.0
2009-12-08 08:00:00,146.205,146.215,146.125,146.135,216000000.0
2009-12-08 08:01:00,146.12,146.125,146.09,146.095,192800000.0
2009-12-08 08:02:00,146.095,146.115,146.08,146.09,128000000.0
2009-12-08 08:03:00,146.095,146.105,146.04,146.08,185600000.0
2009-12-08 08:04:00,146.085,146.12,146.07,146.12,88600000.0
2009-12-08 08:05:00,146.115,146.195,146.11,146.165,168600000.0
2009-12-08 08:06:00,146.17,146.19,146.155,146.19,81600000.0
2009-12-08 08:07:00,146.185,146.235,146.18,146.235,154800000.0
2009-12-08 08:08:00,146.235,146.235,146.165,146.18,206600000.0
2009-12-08 08:09:00,146.185,146.2,146.165,146.175,130400000.0
2009-12-08 08:10:00,146.165,146.185,146.14,146.14,77600000.0
2009-12-08 08:11:00,146.14,146.15,146.095,146.115,140800000.0
2009-12-08 08:12:00,146.11,146.175,146.1,146.12,114800000.0
2009-12-08 08:13:00,146.125,146.235,146.12,146.22,215400000.0
2009-12-08 08:14:00,146.215,146.215,146.16,146.165,205600000.0
2009-12-08 08:15:00,146.165,146.165,146.075,146.105,128000000.0
2009-12-08 08:16:00,146.1,146.13,146.065,146.1,140800000.0
2009-12-08 08:17:00,146.105,146.105,146.02,146.05,223900000.0
2009-12-08 08:18:00,146.05,146.065,145.94,145.975,260000000.0
2009-12-08 08:19:00,145.97,145.97,145.895,145.895,211600000.0
2009-12-08 08:20:00,145.9,145.915,145.835,145.835,226400000.0
2009-12-08 08:21:00,145.835,145.875,145.815,145.875,191400000.0
2009-12-08 08:22:00,145.87,145.995,145.865,145.995,289800000.0
2009-12-08 08:23:00,145.995,146.045,145.98,145.995,232400000.0
2009-12-08 08:24:00,145.99,145.99,145.925,145.94,144400000.0
2009-12-08 08:25:00,145.945,145.955,145.94,145.95,45600000.0
2009-12-08 08:26:00,145.965,145.965,145.945,145.965,20000000.0
2009-12-08 08:27:00,145.965,145.97,145.94,145.94,90000000.0
2009-12-08 08:28:00,145.945,145.945,145.86,145.865,100200000.0
2009-12-08 08:29:00,145.865,145.895,145.85,145.87,137200000.0
2009-12-08 08:30:00,145.87,145.95,145.865,145.95,155900000.0
2009-12-08 08:31:00,145.95,145.96,145.93,145.935,75800000.0
2009-12-08 08:32:00,145.93,145.955,145.915,145.93,146200000.0
2009-12-08 08:33:00,145.925,146.035,145.925,146.015,154400000.0
2009-12-08 08:34:00,146.01,146.01,145.95,145.98,180200000.0
2009-12-08 08:35:00,145.975,145.975,145.94,145.96,109800000.0
2009-12-08 08:36:00,145.96,145.97,145.955,145.97,44800000.0
2009-12-08 08:37:00,145.97,146.065,145.97,146.05,146300000.0
2009-12-08 08:38:00,146.06,146.135,146.05,146.125,145200000.0
2009-12-08 08:39:00,146.125,146.13,146.055,146.06,131600000.0
2009-12-08 08:40:00,146.055,146.075,146.035,146.075,173400000.0
2009-12-08 08:41:00,146.075,146.125,146.075,146.125,152400000.0
2009-12-08 08:42:00,146.125,146.175,146.125,146.165,286500000.0
2009-12-08 08:43:00,146.155,146.195,146.155,146.195,220400000.0
2009-12-08 08:44:00,146.195,146.225,146.175,146.185,175400000.0
2009-12-08 08:45:00,146.185,146.185,146.125,146.135,217300000.0
2009-12-08 08:46:00,146.135,146.18,146.105,146.18,147700000.0
2009-12-08 08:47:00,146.19,146.19,146.045,146.045,221600000.0
2009-12-08 08:48:00,146.045,146.075,146.015,146.02,186200000.0
2009-12-08 08:49:00,146.02,146.04,145.995,146.02,182000000.0
2009-12-08 08:50:00,146.025,146.03,145.985,146.005,191400000.0
2009-12-08 08:51:00,146.015,146.035,145.975,145.98,150200000.0
2009-12-08 08:52:00,145.985,146.005,145.975,145.975,90400000.0
2009-12-08 08:53:00,145.975,145.99,145.965,145.975,77000000.0
2009-12-08 08:54:00,145.965,145.99,145.955,145.97,149400000.0
2009-12-08 08:55:00,145.98,146.04,145.98,146.03,158600000.0
2009-12-08 08:56:00,146.025,146.025,146.0,146.015,157600000.0
2009-12-08 08:57:00,146.015,146.025,145.995,146.025,120600000.0
2009-12-08 08:58:00,146.025,146.025,145.96,145.96,110800000.0
2009-12-08 08:59:00,145.95,145.965,145.885,145.905,157600000.0
2009-12-08 09:00:00,145.895,145.905,145.835,145.835,186200000.0
2009-12-08 09:01:00,145.835,145.855,145.81,145.825,201800000.0
2009-12-08 09:02:00,145.825,145.905,145.8,145.905,134200000.0
2009-12-08 09:03:00,145.905,145.995,145.9,145.955,162400000.0
2009-12-08 09:04:00,145.955,145.955,145.81,145.835,282200000.0
2009-12-08 09:05:00,145.835,145.895,145.825,145.865,179800000.0
2009-12-08 09:06:00,145.86,145.89,145.805,145.82,195200000.0
2009-12-08 09:07:00,145.825,145.855,145.82,145.855,121200000.0
2009-12-08 09:08:00,145.855,145.855,145.79,145.805,203800000.0
2009-12-08 09:09:00,145.815,145.83,145.75,145.755,213700000.0
2009-12-08 09:10:00,145.75,145.795,145.745,145.765,271700000.0
2009-12-08 09:11:00,145.77,145.78,145.65,145.71,368700000.0
2009-12-08 09:12:00,145.71,145.71,145.65,145.665,173000000.0
2009-12-08 09:13:00,145.675,145.71,145.665,145.705,252500000.0
2009-12-08 09:14:00,145.705,145.81,145.695,145.81,254500000.0
2009-12-08 09:15:00,145.81,145.81,145.765,145.765,163400000.0
2009-12-08 09:16:00,145.765,145.765,145.635,145.715,247800000.0
2009-12-08 09:17:00,145.715,145.765,145.655,145.705,196600000.0
2009-12-08 09:18:00,145.705,145.745,145.695,145.725,113200000.0
2009-12-08 09:19:00,145.715,145.715,145.635,145.645,203600000.0
2009-12-08 09:20:00,145.645,145.655,145.525,145.525,193100000.0
2009-12-08 09:21:00,145.54,145.685,145.54,145.66,289900000.0
2009-12-08 09:22:00,145.66,145.735,145.66,145.735,102500000.0
2009-12-08 09:23:00,145.725,145.725,145.655,145.685,147700000.0
2009-12-08 09:24:00,145.685,145.745,145.685,145.725,147600000.0
2009-12-08 09:25:00,145.72,145.75,145.67,145.75,156000000.0
2009-12-08 09:26:00,145.74,145.755,145.715,145.735,235600000.0
2009-12-08 09:27:00,145.73,145.745,145.7,145.735,191600000.0
2009-12-08 09:28:00,145.745,145.77,145.745,145.765,165900000.0
2009-12-08 09:29:00,145.765,145.85,145.755,145.85,95000000.0
2009-12-08 09:30:00,145.845,145.895,145.845,145.885,294500000.0
2009-12-08 09:31:00,145.885,145.885,145.835,145.84,149900000.0
2009-12-08 09:32:00,145.84,145.88,145.82,145.82,194200000.0
2009-12-08 09:33:00,145.82,145.82,145.705,145.735,231800000.0
2009-12-08 09:34:00,145.735,145.76,145.695,145.755,232100000.0
2009-12-08 09:35:00,145.755,145.755,145.72,145.745,162400000.0
2009-12-08 09:36:00,145.745,145.75,145.66,145.68,241800000.0
2009-12-08 09:37:00,145.695,145.695,145.68,145.685,122500000.0
2009-12-08 09:38:00,145.685,145.685,145.65,145.675,252700000.0
2009-12-08 09:39:00,145.675,145.695,145.525,145.53,226500000.0
2009-12-08 09:40:00,145.535,145.54,145.505,145.525,358300000.0
2009-12-08 09:41:00,145.525,145.555,145.495,145.495,271800000.0
2009-12-08 09:42:00,145.485,145.5,145.42,145.43,470800000.0
2009-12-08 09:43:00,145.43,145.47,145.425,145.45,277800000.0
2009-12-08 09:44:00,145.445,145.455,145.385,145.395,364900000.0
2009-12-08 09:45:00,145.395,145.395,145.355,145.39,277600000.0
2009-12-08 09:46:00,145.39,145.47,145.365,145.46,311800000.0
2009-12-08 09:47:00,145.46,145.505,145.435,145.475,286200000.0
2009-12-08 09:48:00,145.475,145.51,145.435,145.45,452400000.0
2009-12-08 09:49:00,145.455,145.475,145.445,145.445,201800000.0
2009-12-08 09:50:00,145.445,145.47,145.405,145.405,229200000.0
2009-12-08 09:51:00,145.405,145.405,145.32,145.325,327200000.0
2009-12-08 09:52:00,145.325,145.34,145.235,145.235,298400000.0
2009-12-08 09:53:00,145.225,145.295,145.195,145.265,350200000.0
2009-12-08 09:54:00,145.265,145.34,145.235,145.275,312500000.0
2009-12-08 09:55:00,145.27,145.275,145.175,145.215,273100000.0
2009-12-08 09:56:00,145.21,145.25,145.205,145.215,209200000.0
2009-12-08 09:57:00,145.225,145.31,145.215,145.31,176900000.0
2009-12-08 09:58:00,145.305,145.31,145.255,145.265,295100000.0
2009-12-08 09:59:00,145.265,145.275,145.245,145.265,285600000.0
2009-12-08 10:00:00,145.26,145.335,145.22,145.315,332400000.0
2009-12-08 10:01:00,145.31,145.31,145.21,145.255,242700000.0
2009-12-08 10:02:00,145.255,145.315,145.245,145.31,198400000.0
2009-12-08 10:03:00,145.315,145.345,145.285,145.32,264000000.0
2009-12-08 10:04:00,145.32,145.37,145.315,145.37,167000000.0
2009-12-08 10:05:00,145.375,145.495,145.365,145.485,245300000.0
2009-12-08 10:06:00,145.485,145.535,145.475,145.525,264300000.0
2009-12-08 10:07:00,145.525,145.63,145.525,145.555,365300000.0
2009-12-08 10:08:00,145.565,145.575,145.445,145.465,247100000.0
2009-12-08 10:09:00,145.465,145.555,145.465,145.535,237600000.0
2009-12-08 10:10:00,145.535,145.595,145.535,145.595,159300000.0
2009-12-08 10:11:00,145.595,145.625,145.585,145.585,223400000.0
2009-12-08 10:12:00,145.59,145.605,145.565,145.595,186000000.0
2009-12-08 10:13:00,145.595,145.6,145.54,145.575,218200000.0
2009-12-08 10:14:00,145.575,145.625,145.575,145.625,111600000.0
2009-12-08 10:15:00,145.64,145.73,145.625,145.685,293900000.0
2009-12-08 10:16:00,145.7,145.73,145.685,145.685,203300000.0
2009-12-08 10:17:00,145.69,145.695,145.615,145.665,215000000.0
2009-12-08 10:18:00,145.655,145.675,145.615,145.615,244600000.0
2009-12-08 10:19:00,145.615,145.625,145.585,145.585,204900000.0
2009-12-08 10:20:00,145.585,145.6,145.565,145.585,183300000.0
2009-12-08 10:21:00,145.585,145.645,145.56,145.605,175100000.0
2009-12-08 10:22:00,145.6,145.67,145.575,145.645,184900000.0
2009-12-08 10:23:00,145.645,145.675,145.645,145.675,185100000.0
2009-12-08 10:24:00,145.675,145.695,145.655,145.675,223900000.0
2009-12-08 10:25:00,145.675,145.675,145.635,145.645,62000000.0
2009-12-08 10:26:00,145.645,145.665,145.595,145.605,169700000.0
2009-12-08 10:27:00,145.605,145.65,145.605,145.625,140900000.0
2009-12-08 10:28:00,145.625,145.625,145.575,145.595,197800000.0
2009-12-08 10:29:00,145.595,145.765,145.595,145.73,175200000.0
2009-12-08 10:30:00,145.73,145.735,145.665,145.665,259700000.0
2009-12-08 10:31:00,145.695,145.715,145.69,145.71,224800000.0
2009-12-08 10:32:00,145.71,145.725,145.65,145.665,272200000.0
2009-12-08 10:33:00,145.665,145.675,145.63,145.635,135200000.0
2009-12-08 10:34:00,145.635,145.655,145.635,145.655,70600000.0
2009-12-08 10:35:00,145.655,145.8,145.645,145.795,294800000.0
2009-12-08 10:36:00,145.8,145.815,145.755,145.785,250500000.0
2009-12-08 10:37:00,145.785,145.885,145.785,145.885,159100000.0
2009-12-08 10:38:00,145.885,145.89,145.875,145.885,95200000.0
2009-12-08 10:39:00,145.885,145.905,145.86,145.875,244300000.0
2009-12-08 10:40:00,145.875,145.89,145.855,145.865,254200000.0
2009-12-08 10:41:00,145.865,145.87,145.835,145.86,213700000.0
2009-12-08 10:42:00,145.865,145.995,145.86,145.985,303800000.0
2009-12-08 10:43:00,145.975,146.035,145.975,146.005,217700000.0
2009-12-08 10:44:00,146.005,146.005,145.96,145.97,58900000.0
2009-12-08 10:45:00,145.965,145.975,145.935,145.955,180700000.0
2009-12-08 10:46:00,145.955,145.965,145.945,145.945,47500000.0
2009-12-08 10:47:00,145.94,145.955,145.915,145.94,190800000.0
2009-12-08 10:48:00,145.94,145.945,145.875,145.9,310500000.0
2009-12-08 10:49:00,145.905,145.925,145.905,145.905,73900000.0
2009-12-08 10:50:00,145.91,145.97,145.91,145.955,216400000.0
2009-12-08 10:51:00,145.955,145.965,145.905,145.905,99200000.0
2009-12-08 10:52:00,145.895,145.905,145.885,145.895,153600000.0
2009-12-08 10:53:00,145.895,145.895,145.825,145.825,157700000.0
2009-12-08 10:54:00,145.815,145.815,145.76,145.765,128900000.0
2009-12-08 10:55:00,145.765,145.78,145.725,145.73,107900000.0
2009-12-08 10:56:00,145.73,145.765,145.715,145.765,115200000.0
2009-12-08 10:57:00,145.765,145.765,145.735,145.765,122500000.0
2009-12-08 10:58:00,145.77,145.795,145.755,145.785,104400000.0
2009-12-08 10:59:00,145.785,145.815,145.775,145.81,111400000.0
2009-12-08 11:00:00,145.815,145.855,145.805,145.835,219400000.0
2009-12-08 11:01:00,145.835,145.86,145.785,145.805,172900000.0
2009-12-08 11:02:00,145.805,145.825,145.745,145.745,110400000.0
2009-12-08 11:03:00,145.745,145.745,145.625,145.635,236900000.0
2009-12-08 11:04:00,145.635,145.635,145.575,145.625,200000000.0
2009-12-08 11:05:00,145.625,145.655,145.625,145.645,190000000.0
2009-12-08 11:06:00,145.635,145.645,145.63,145.635,90200000.0
2009-12-08 11:07:00,145.635,145.67,145.59,145.59,130400000.0
2009-12-08 11:08:00,145.605,145.655,145.605,145.655,91200000.0
2009-12-08 11:09:00,145.655,145.675,145.645,145.655,85100000.0
2009-12-08 11:10:00,145.655,145.655,145.615,145.615,122500000.0
2009-12-08 11:11:00,145.615,145.625,145.55,145.555,112300000.0
2009-12-08 11:12:00,145.555,145.565,145.475,145.495,221800000.0
2009-12-08 11:13:00,145.495,145.515,145.47,145.485,229100000.0
2009-12-08 11:14:00,145.485,145.505,145.465,145.465,214800000.0
2009-12-08 11:15:00,145.465,145.475,145.445,145.455,166900000.0
2009-12-08 11:16:00,145.465,145.515,145.45,145.475,169600000.0
2009-12-08 11:17:00,145.475,145.49,145.4,145.405,219900000.0
2009-12-08 11:18:00,145.405,145.445,145.405,145.445,198100000.0
2009-12-08 11:19:00,145.445,145.475,145.415,145.42,230100000.0
2009-12-08 11:20:00,145.425,145.44,145.39,145.4,341600000.0
2009-12-08 11:21:00,145.41,145.41,145.305,145.325,214600000.0
2009-12-08 11:22:00,145.325,145.415,145.31,145.415,160700000.0
2009-12-08 11:23:00,145.41,145.41,145.365,145.405,230200000.0
2009-12-08 11:24:00,145.405,145.455,145.405,145.44,187000000.0
2009-12-08 11:25:00,145.435,145.435,145.4,145.405,129600000.0
2009-12-08 11:26:00,145.405,145.435,145.405,145.415,150100000.0
2009-12-08 11:27:00,145.415,145.415,145.33,145.355,164800000.0
2009-12-08 11:28:00,145.345,145.35,145.325,145.325,192800000.0
2009-12-08 11:29:00,145.315,145.37,145.295,145.305,178000000.0
2009-12-08 11:30:00,145.2,145.215,145.095,145.185,253500000.0
2009-12-08 11:31:00,145.185,145.215,145.12,145.145,226700000.0
2009-12-08 11:32:00,145.145,145.205,145.145,145.2,265700000.0
2009-12-08 11:33:00,145.2,145.265,145.2,145.265,229600000.0
2009-12-08 11:34:00,145.265,145.39,145.265,145.39,300400000.0
2009-12-08 11:35:00,145.38,145.495,145.38,145.495,362400000.0
2009-12-08 11:36:00,145.495,145.505,145.385,145.4,281700000.0
2009-12-08 11:37:00,145.395,145.405,145.37,145.375,148800000.0
2009-12-08 11:38:00,145.375,145.39,145.365,145.365,75800000.0
2009-12-08 11:39:00,145.365,145.375,145.34,145.36,208500000.0
2009-12-08 11:40:00,145.36,145.38,145.345,145.38,242500000.0
2009-12-08 11:41:00,145.38,145.39,145.355,145.355,129700000.0
2009-12-08 11:42:00,145.355,145.365,145.345,145.36,140500000.0
2009-12-08 11:43:00,145.355,145.37,145.335,145.35,131300000.0
2009-12-08 11:44:00,145.335,145.37,145.33,145.345,155600000.0
2009-12-08 11:45:00,145.325,145.335,145.255,145.27,179300000.0
2009-12-08 11:46:00,145.275,145.285,145.265,145.275,75800000.0
2009-12-08 11:47:00,145.275,145.285,145.245,145.26,218100000.0
2009-12-08 11:48:00,145.27,145.275,145.26,145.275,192000000.0
2009-12-08 11:49:00,145.265,145.29,145.255,145.275,140700000.0
2009-12-08 11:50:00,145.275,145.295,145.265,145.265,174000000.0
2009-12-08 11:51:00,145.255,145.295,145.255,145.295,252300000.0
2009-12-08 11:52:00,145.295,145.31,145.225,145.235,288500000.0
2009-12-08 11:53:00,145.235,145.235,145.115,145.135,235600000.0
2009-12-08 11:54:00,145.135,145.22,145.135,145.215,260100000.0
2009-12-08 11:55:00,145.215,145.215,145.175,145.175,137300000.0
2009-12-08 11:56:00,145.175,145.175,145.155,145.165,119800000.0
2009-12-08 11:57:00,145.165,145.165,145.125,145.125,112100000.0
2009-12-08 11:58:00,145.125,145.145,145.105,145.105,162000000.0
2009-12-08 11:59:00,145.105,145.165,145.095,145.155,188000000.0
2009-12-08 12:00:00,145.16,145.19,145.15,145.15,193900000.0
2009-12-08 12:01:00,145.15,145.175,145.135,145.155,148100000.0
2009-12-08 12:02:00,145.155,145.195,145.045,145.045,278600000.0
2009-12-08 12:03:00,145.055,145.14,145.04,145.085,301500000.0
2009-12-08 12:04:00,145.085,145.145,145.08,145.145,244300000.0
2009-12-08 12:05:00,145.145,145.18,145.11,145.115,209000000.0
2009-12-08 12:06:00,145.125,145.18,145.115,145.15,130400000.0
2009-12-08 12:07:00,145.15,145.175,145.085,145.1,153800000.0
2009-12-08 12:08:00,145.1,145.135,145.1,145.105,266200000.0
2009-12-08 12:09:00,145.105,145.115,145.07,145.085,231000000.0
2009-12-08 12:10:00,145.085,145.09,144.955,144.965,276900000.0
2009-12-08 12:11:00,144.96,145.045,144.96,145.045,193700000.0
2009-12-08 12:12:00,145.04,145.055,145.035,145.055,78200000.0
2009-12-08 12:13:00,145.055,145.055,144.97,145.0,255900000.0
2009-12-08 12:14:00,145.01,145.03,144.81,144.855,296500000.0
2009-12-08 12:15:00,144.855,144.94,144.825,144.885,243500000.0
2009-12-08 12:16:00,144.885,144.885,144.79,144.825,258200000.0
2009-12-08 12:17:00,144.83,144.855,144.79,144.815,223500000.0
2009-12-08 12:18:00,144.815,144.895,144.815,144.895,190200000.0
2009-12-08 12:19:00,144.895,144.945,144.875,144.93,160700000.0
2009-12-08 12:20:00,144.92,144.92,144.835,144.865,180300000.0
2009-12-08 12:21:00,144.865,144.885,144.755,144.785,227700000.0
2009-12-08 12:22:00,144.785,144.815,144.735,144.775,223300000.0
2009-12-08 12:23:00,144.775,144.845,144.775,144.81,214600000.0
2009-12-08 12:24:00,144.805,144.84,144.765,144.765,223700000.0
2009-12-08 12:25:00,144.775,144.81,144.725,144.805,196700000.0
2009-12-08 12:26:00,144.815,144.835,144.785,144.835,135800000.0
2009-12-08 12:27:00,144.835,144.835,144.745,144.745,156000000.0
2009-12-08 12:28:00,144.745,144.805,144.745,144.795,187200000.0
2009-12-08 12:29:00,144.795,144.795,144.765,144.785,137400000.0
2009-12-08 12:30:00,144.785,144.785,144.765,144.775,146400000.0
2009-12-08 12:31:00,144.775,144.775,144.69,144.705,205300000.0
2009-12-08 12:32:00,144.71,144.71,144.67,144.69,123200000.0
2009-12-08 12:33:00,144.705,144.905,144.695,144.895,206200000.0
2009-12-08 12:34:00,144.91,144.915,144.845,144.915,267700000.0
2009-12-08 12:35:00,144.915,144.985,144.915,144.975,188200000.0
2009-12-08 12:36:00,144.975,144.975,144.875,144.89,289600000.0
2009-12-08 12:37:00,144.89,144.915,144.875,144.905,119000000.0
2009-12-08 12:38:00,144.905,144.925,144.89,144.91,165100000.0
2009-12-08 12:39:00,144.91,144.91,144.875,144.885,202000000.0
2009-12-08 12:40:00,144.875,144.875,144.815,144.84,115500000.0
2009-12-08 12:41:00,144.845,144.88,144.835,144.87,311100000.0
2009-12-08 12:42:00,144.87,144.88,144.865,144.865,111600000.0
2009-12-08 12:43:00,144.855,144.855,144.83,144.855,50900000.0
2009-12-08 12:44:00,144.855,144.865,144.83,144.86,101000000.0
2009-12-08 12:45:00,144.865,144.87,144.825,144.83,216900000.0
2009-12-08 12:46:00,144.83,144.835,144.81,144.815,136900000.0
2009-12-08 12:47:00,144.825,144.845,144.79,144.845,106400000.0
2009-12-08 12:48:00,144.84,144.875,144.835,144.865,148600000.0
2009-12-08 12:49:00,144.865,144.895,144.83,144.83,166000000.0
2009-12-08 12:50:00,144.83,144.835,144.805,144.815,75200000.0
2009-12-08 12:51:00,144.815,144.815,144.805,144.815,40900000.0
2009-12-08 12:52:00,144.82,144.82,144.765,144.775,169300000.0
2009-12-08 12:53:00,144.78,144.795,144.765,144.775,168000000.0
2009-12-08 12:54:00,144.775,144.775,144.725,144.735,219900000.0
2009-12-08 12:55:00,144.735,144.765,144.725,144.735,220400000.0
2009-12-08 12:56:00,144.735,144.75,144.725,144.745,203000000.0
2009-12-08 12:57:00,144.745,144.785,144.735,144.735,184200000.0
2009-12-08 12:58:00,144.73,144.745,144.715,144.735,120500000.0
2009-12-08 12:59:00,144.735,144.795,144.725,144.775,175900000.0
2009-12-08 13:00:00,144.775,144.775,144.685,144.695,176600000.0
2009-12-08 13:01:00,144.695,144.705,144.665,144.685,199400000.0
2009-12-08 13:02:00,144.675,144.69,144.64,144.685,241600000.0
2009-12-08 13:03:00,144.675,144.68,144.615,144.615,113300000.0
2009-12-08 13:04:00,144.615,144.625,144.595,144.595,212300000.0
2009-12-08 13:05:00,144.595,144.645,144.555,144.605,349900000.0
2009-12-08 13:06:00,144.595,144.7,144.595,144.695,275900000.0
2009-12-08 13:07:00,144.7,144.725,144.675,144.715,258000000.0
2009-12-08 13:08:00,144.715,144.725,144.655,144.655,226500000.0
2009-12-08 13:09:00,144.655,144.67,144.64,144.655,326300000.0
2009-12-08 13:10:00,144.645,144.685,144.645,144.685,230200000.0
2009-12-08 13:11:00,144.675,144.76,144.635,144.65,240700000.0
2009-12-08 13:12:00,144.645,144.705,144.635,144.675,230700000.0
2009-12-08 13:13:00,144.665,144.715,144.63,144.665,246400000.0
2009-12-08 13:14:00,144.675,144.69,144.655,144.67,232700000.0
2009-12-08 13:15:00,144.67,144.67,144.605,144.63,219300000.0
2009-12-08 13:16:00,144.625,144.645,144.615,144.635,78800000.0
2009-12-08 13:17:00,144.65,144.665,144.59,144.59,232100000.0
2009-12-08 13:18:00,144.59,144.59,144.51,144.535,210000000.0
2009-12-08 13:19:00,144.54,144.565,144.535,144.545,155100000.0
2009-12-08 13:20:00,144.545,144.545,144.485,144.485,233900000.0
2009-12-08 13:21:00,144.485,144.535,144.475,144.535,193600000.0
2009-12-08 13:22:00,144.535,144.54,144.465,144.465,186700000.0
2009-12-08 13:23:00,144.465,144.505,144.465,144.505,57600000.0
2009-12-08 13:24:00,144.515,144.565,144.515,144.53,117000000.0
2009-12-08 13:25:00,144.535,144.55,144.475,144.475,150600000.0
2009-12-08 13:26:00,144.475,144.545,144.46,144.495,147200000.0
2009-12-08 13:27:00,144.5,144.505,144.46,144.485,101800000.0
2009-12-08 13:28:00,144.485,144.555,144.485,144.54,132200000.0
2009-12-08 13:29:00,144.535,144.535,144.5,144.505,110500000.0
2009-12-08 13:30:00,144.505,144.515,144.415,144.425,230200000.0
2009-12-08 13:31:00,144.415,144.465,144.41,144.445,132700000.0
2009-12-08 13:32:00,144.44,144.52,144.435,144.485,131200000.0
2009-12-08 13:33:00,144.49,144.51,144.485,144.485,95300000.0
2009-12-08 13:34:00,144.48,144.525,144.475,144.505,152800000.0
2009-12-08 13:35:00,144.5,144.545,144.485,144.525,184400000.0
2009-12-08 13:36:00,144.515,144.535,144.495,144.505,156600000.0
2009-12-08 13:37:00,144.495,144.495,144.47,144.485,178000000.0
2009-12-08 13:38:00,144.485,144.545,144.475,144.48,128800000.0
2009-12-08 13:39:00,144.49,144.515,144.48,144.515,109200000.0
2009-12-08 13:40:00,144.515,144.53,144.475,144.52,186900000.0
2009-12-08 13:41:00,144.52,144.575,144.515,144.555,145500000.0
2009-12-08 13:42:00,144.555,144.675,144.545,144.65,158300000.0
2009-12-08 13:43:00,144.655,144.735,144.655,144.715,293400000.0
2009-12-08 13:44:00,144.705,144.73,144.685,144.705,146300000.0
2009-12-08 13:45:00,144.705,144.755,144.7,144.705,216900000.0
2009-12-08 13:46:00,144.695,144.745,144.635,144.685,201000000.0
2009-12-08 13:47:00,144.685,144.705,144.675,144.705,125300000.0
2009-12-08 13:48:00,144.705,144.71,144.665,144.705,257000000.0
2009-12-08 13:49:00,144.695,144.715,144.665,144.715,188300000.0
2009-12-08 13:50:00,144.715,144.715,144.605,144.615,201700000.0
2009-12-08 13:51:00,144.615,144.655,144.605,144.635,195000000.0
2009-12-08 13:52:00,144.635,144.705,144.635,144.705,100800000.0
2009-12-08 13:53:00,144.705,144.745,144.685,144.725,181100000.0
2009-12-08 13:54:00,144.725,144.765,144.685,144.695,179200000.0
2009-12-08 13:55:00,144.685,144.735,144.685,144.725,176600000.0
2009-12-08 13:56:00,144.71,144.725,144.615,144.625,247200000.0
2009-12-08 13:57:00,144.625,144.65,144.615,144.635,259300000.0
2009-12-08 13:58:00,144.615,144.625,144.59,144.605,147500000.0
2009-12-08 13:59:00,144.605,144.61,144.43,144.43,246600000.0
2009-12-08 14:00:00,144.425,144.44,144.345,144.345,318600000.0
2009-12-08 14:01:00,144.345,144.355,144.255,144.255,412300000.0
2009-12-08 14:02:00,144.255,144.31,144.255,144.255,401200000.0
2009-12-08 14:03:00,144.25,144.355,144.195,144.355,305200000.0
2009-12-08 14:04:00,144.355,144.455,144.32,144.325,313300000.0
2009-12-08 14:05:00,144.325,144.335,144.19,144.21,369900000.0
2009-12-08 14:06:00,144.205,144.265,144.18,144.265,284300000.0
2009-12-08 14:07:00,144.26,144.325,144.26,144.275,330200000.0
2009-12-08 14:08:00,144.275,144.315,144.275,144.285,187900000.0
2009-12-08 14:09:00,144.275,144.275,144.165,144.175,297300000.0
2009-12-08 14:10:00,144.175,144.195,144.125,144.175,295900000.0
2009-12-08 14:11:00,144.165,144.205,144.155,144.205,262400000.0
2009-12-08 14:12:00,144.205,144.235,144.205,144.215,228400000.0
2009-12-08 14:13:00,144.215,144.295,144.165,144.29,251500000.0
2009-12-08 14:14:00,144.29,144.31,144.235,144.295,208800000.0
2009-12-08 14:15:00,144.295,144.295,144.25,144.275,192500000.0
2009-12-08 14:16:00,144.275,144.375,144.26,144.375,201000000.0
2009-12-08 14:17:00,144.375,144.435,144.365,144.435,237800000.0
2009-12-08 14:18:00,144.435,144.48,144.43,144.48,132100000.0
2009-12-08 14:19:00,144.48,144.515,144.465,144.505,123500000.0
2009-12-08 14:20:00,144.51,144.585,144.505,144.53,174300000.0
2009-12-08 14:21:00,144.525,144.555,144.495,144.555,160000000.0
2009-12-08 14:22:00,144.555,144.58,144.545,144.555,220600000.0
2009-12-08 14:23:00,144.555,144.565,144.495,144.52,124700000.0
2009-12-08 14:24:00,144.52,144.525,144.455,144.455,201300000.0
2009-12-08 14:25:00,144.45,144.46,144.425,144.425,237000000.0
2009-12-08 14:26:00,144.435,144.455,144.385,144.41,176200000.0
2009-12-08 14:27:00,144.405,144.48,144.395,144.455,226900000.0
2009-12-08 14:28:00,144.455,144.47,144.36,144.415,356400000.0
2009-12-08 14:29:00,144.415,144.415,144.34,144.345,258300000.0
2009-12-08 14:30:00,144.345,144.345,144.26,144.285,249600000.0
2009-12-08 14:31:00,144.295,144.3,144.19,144.215,320200000.0
2009-12-08 14:32:00,144.215,144.365,144.195,144.315,344300000.0
2009-12-08 14:33:00,144.315,144.315,144.15,144.165,377500000.0
2009-12-08 14:34:00,144.16,144.215,144.135,144.205,401300000.0
2009-12-08 14:35:00,144.215,144.34,144.215,144.34,241400000.0
2009-12-08 14:36:00,144.33,144.375,144.145,144.175,485800000.0
2009-12-08 14:37:00,144.175,144.2,144.135,144.15,330700000.0
2009-12-08 14:38:00,144.15,144.195,144.145,144.145,303800000.0
2009-12-08 14:39:00,144.14,144.165,144.115,144.165,163200000.0
2009-12-08 14:40:00,144.165,144.19,144.165,144.175,117000000.0
2009-12-08 14:41:00,144.175,144.225,144.16,144.195,158800000.0
2009-12-08 14:42:00,144.195,144.265,144.185,144.245,287200000.0
2009-12-08 14:43:00,144.24,144.315,144.215,144.28,247600000.0
2009-12-08 14:44:00,144.28,144.295,144.255,144.265,151900000.0
2009-12-08 14:45:00,144.265,144.305,144.205,144.305,254700000.0
2009-12-08 14:46:00,144.305,144.335,144.285,144.325,241000000.0
2009-12-08 14:47:00,144.325,144.365,144.325,144.345,165800000.0
2009-12-08 14:48:00,144.345,144.365,144.34,144.345,119400000.0
2009-12-08 14:49:00,144.345,144.345,144.23,144.235,211200000.0
2009-12-08 14:50:00,144.235,144.29,144.2,144.29,254500000.0
2009-12-08 14:51:00,144.29,144.305,144.275,144.295,101900000.0
2009-12-08 14:52:00,144.295,144.325,144.285,144.325,159700000.0
2009-12-08 14:53:00,144.325,144.355,144.315,144.355,148900000.0
2009-12-08 14:54:00,144.35,144.39,144.325,144.39,187900000.0
2009-12-08 14:55:00,144.39,144.39,144.365,144.375,95100000.0
2009-12-08 14:56:00,144.375,144.435,144.365,144.425,188200000.0
2009-12-08 14:57:00,144.415,144.435,144.385,144.415,102900000.0
2009-12-08 14:58:00,144.415,144.515,144.415,144.485,258600000.0
2009-12-08 14:59:00,144.485,144.495,144.45,144.45,429000000.0
2009-12-08 15:00:00,144.445,144.48,144.405,144.445,373600000.0
2009-12-08 15:01:00,144.445,144.48,144.435,144.445,187400000.0
2009-12-08 15:02:00,144.44,144.445,144.28,144.28,375200000.0
2009-12-08 15:03:00,144.285,144.295,144.235,144.255,291100000.0
2009-12-08 15:04:00,144.255,144.265,144.235,144.26,132000000.0
2009-12-08 15:05:00,144.255,144.265,144.24,144.255,172100000.0
2009-12-08 15:06:00,144.245,144.285,144.24,144.265,178100000.0
2009-12-08 15:07:00,144.255,144.255,144.175,144.18,196400000.0
2009-12-08 15:08:00,144.185,144.215,144.14,144.175,199400000.0
2009-12-08 15:09:00,144.17,144.245,144.17,144.235,228700000.0
2009-12-08 15:10:00,144.23,144.255,144.215,144.215,138000000.0
2009-12-08 15:11:00,144.225,144.235,144.19,144.205,133200000.0
2009-12-08 15:12:00,144.205,144.205,144.145,144.195,177100000.0
2009-12-08 15:13:00,144.195,144.195,144.145,144.165,150600000.0
2009-12-08 15:14:00,144.165,144.2,144.125,144.145,214700000.0
2009-12-08 15:15:00,144.145,144.195,144.135,144.155,183700000.0
2009-12-08 15:16:00,144.17,144.195,144.165,144.195,242100000.0
2009-12-08 15:17:00,144.205,144.25,144.185,144.25,287600000.0
2009-12-08 15:18:00,144.25,144.265,144.205,144.255,336500000.0
2009-12-08 15:19:00,144.255,144.265,144.235,144.24,306600000.0
2009-12-08 15:20:00,144.235,144.26,144.175,144.18,289900000.0
2009-12-08 15:21:00,144.18,144.245,144.16,144.245,330600000.0
2009-12-08 15:22:00,144.24,144.29,144.24,144.275,295100000.0
2009-12-08 15:23:00,144.28,144.305,144.24,144.275,417200000.0
2009-12-08 15:24:00,144.27,144.29,144.195,144.245,391800000.0
2009-12-08 15:25:00,144.24,144.26,144.145,144.175,407500000.0
2009-12-08 15:26:00,144.17,144.17,144.105,144.15,304100000.0
2009-12-08 15:27:00,144.145,144.19,144.135,144.185,316800000.0
2009-12-08 15:28:00,144.19,144.21,144.13,144.135,368700000.0
2009-12-08 15:29:00,144.135,144.135,144.06,144.065,354500000.0
2009-12-08 15:30:00,144.065,144.08,143.86,143.865,379900000.0
2009-12-08 15:31:00,143.875,143.94,143.87,143.93,211500000.0
2009-12-08 15:32:00,143.925,143.935,143.82,143.85,238900000.0
2009-12-08 15:33:00,143.855,143.9,143.845,143.89,212800000.0
2009-12-08 15:34:00,143.875,143.905,143.725,143.73,246800000.0
2009-12-08 15:35:00,143.73,143.805,143.685,143.725,189000000.0
2009-12-08 15:36:00,143.73,143.745,143.615,143.66,293000000.0
2009-12-08 15:37:00,143.66,143.725,143.655,143.725,182500000.0
2009-12-08 15:38:00,143.74,143.84,143.74,143.795,213500000.0
2009-12-08 15:39:00,143.79,143.845,143.685,143.685,295100000.0
2009-12-08 15:40:00,143.68,143.865,143.645,143.865,236100000.0
2009-12-08 15:41:00,143.865,143.89,143.805,143.81,165900000.0
2009-12-08 15:42:00,143.81,143.845,143.81,143.815,99800000.0
2009-12-08 15:43:00,143.815,143.85,143.8,143.805,194600000.0
2009-12-08 15:44:00,143.805,143.845,143.775,143.845,180800000.0
2009-12-08 15:45:00,143.835,143.85,143.82,143.825,212900000.0
2009-12-08 15:46:00,143.825,143.835,143.81,143.82,244700000.0
2009-12-08 15:47:00,143.82,143.835,143.73,143.79,217600000.0
2009-12-08 15:48:00,143.8,143.87,143.8,143.87,111300000.0
2009-12-08 15:49:00,143.87,143.88,143.845,143.855,78800000.0
2009-12-08 15:50:00,143.855,143.9,143.855,143.89,175100000.0
2009-12-08 15:51:00,143.895,143.895,143.83,143.89,151500000.0
2009-12-08 15:52:00,143.89,143.92,143.885,143.905,242300000.0
2009-12-08 15:53:00,143.905,143.915,143.88,143.9,120700000.0
2009-12-08 15:54:00,143.895,143.895,143.86,143.875,90100000.0
2009-12-08 15:55:00,143.875,143.9,143.875,143.875,165900000.0
2009-12-08 15:56:00,143.875,143.905,143.875,143.89,150800000.0
2009-12-08 15:57:00,143.89,143.89,143.81,143.81,191300000.0
2009-12-08 15:58:00,143.81,143.855,143.785,143.82,248300000.0
2009-12-08 15:59:00,143.825,143.835,143.795,143.83,148400000.0
2009-12-08 16:00:00,143.83,143.83,143.77,143.825,229000000.0
2009-12-08 16:01:00,143.825,143.825,143.785,143.8,215600000.0
2009-12-08 16:02:00,143.795,143.795,143.75,143.765,176400000.0
2009-12-08 16:03:00,143.765,143.765,143.58,143.635,220100000.0
2009-12-08 16:04:00,143.64,143.65,143.6,143.6,148800000.0
2009-12-08 16:05:00,143.605,143.665,143.595,143.635,177800000.0
2009-12-08 16:06:00,143.635,143.705,143.615,143.635,139000000.0
2009-12-08 16:07:00,143.635,143.67,143.61,143.625,170100000.0
2009-12-08 16:08:00,143.625,143.68,143.59,143.675,267900000.0
2009-12-08 16:09:00,143.67,143.765,143.67,143.76,267100000.0
2009-12-08 16:10:00,143.76,143.8,143.74,143.755,290000000.0
2009-12-08 16:11:00,143.755,143.755,143.705,143.725,239800000.0
2009-12-08 16:12:00,143.73,143.755,143.71,143.745,182900000.0
2009-12-08 16:13:00,143.745,143.805,143.745,143.755,253900000.0
2009-12-08 16:14:00,143.755,143.81,143.705,143.735,194500000.0
2009-12-08 16:15:00,143.745,143.755,143.7,143.715,207300000.0
2009-12-08 16:16:00,143.715,143.755,143.695,143.745,288500000.0
2009-12-08 16:17:00,143.745,143.8,143.725,143.735,312900000.0
2009-12-08 16:18:00,143.75,143.75,143.715,143.735,240100000.0
2009-12-08 16:19:00,143.735,143.74,143.715,143.735,201200000.0
2009-12-08 16:20:00,143.735,143.815,143.735,143.795,263600000.0
2009-12-08 16:21:00,143.795,143.81,143.77,143.79,184500000.0
2009-12-08 16:22:00,143.79,143.815,143.785,143.795,114300000.0
2009-12-08 16:23:00,143.795,143.815,143.755,143.815,191200000.0
2009-12-08 16:24:00,143.815,143.82,143.79,143.815,142900000.0
2009-12-08 16:25:00,143.82,143.88,143.81,143.85,171300000.0
2009-12-08 16:26:00,143.85,143.855,143.82,143.85,183400000.0
2009-12-08 16:27:00,143.85,143.85,143.82,143.84,223500000.0
2009-12-08 16:28:00,143.855,143.87,143.835,143.845,284400000.0
2009-12-08 16:29:00,143.845,143.865,143.845,143.855,169500000.0
2009-12-08 16:30:00,143.855,143.865,143.78,143.795,325700000.0
2009-12-08 16:31:00,143.795,143.84,143.795,143.825,224500000.0
2009-12-08 16:32:00,143.825,143.84,143.825,143.835,97900000.0
2009-12-08 16:33:00,143.825,143.845,143.77,143.845,278200000.0
2009-12-08 16:34:00,143.845,143.96,143.825,143.91,303800000.0
2009-12-08 16:35:00,143.91,143.91,143.855,143.865,366500000.0
2009-12-08 16:36:00,143.865,143.865,143.74,143.75,359700000.0
2009-12-08 16:37:00,143.745,143.765,143.74,143.75,197300000.0
2009-12-08 16:38:00,143.75,143.81,143.725,143.795,296000000.0
2009-12-08 16:39:00,143.795,143.84,143.775,143.82,281200000.0
2009-12-08 16:40:00,143.825,143.865,143.785,143.865,275600000.0
2009-12-08 16:41:00,143.87,143.895,143.83,143.88,404600000.0
2009-12-08 16:42:00,143.875,143.895,143.825,143.87,423400000.0
2009-12-08 16:43:00,143.865,143.875,143.835,143.845,237600000.0
2009-12-08 16:44:00,143.855,143.86,143.795,143.795,172300000.0
2009-12-08 16:45:00,143.79,143.79,143.7,143.725,410999999.0
2009-12-08 16:46:00,143.725,143.835,143.72,143.835,209100000.0
2009-12-08 16:47:00,143.835,143.835,143.775,143.79,395600000.0
2009-12-08 16:48:00,143.795,143.805,143.77,143.79,285300000.0
2009-12-08 16:49:00,143.8,143.865,143.77,143.865,290700000.0
2009-12-08 16:50:00,143.865,143.91,143.865,143.88,245800000.0
2009-12-08 16:51:00,143.88,143.905,143.855,143.895,251200000.0
2009-12-08 16:52:00,143.895,143.915,143.875,143.91,169700000.0
2009-12-08 16:53:00,143.905,143.935,143.87,143.92,215200000.0
2009-12-08 16:54:00,143.925,144.005,143.925,143.955,211100000.0
2009-12-08 16:55:00,143.955,143.985,143.935,143.985,255600000.0
2009-12-08 16:56:00,143.98,144.055,143.98,144.025,318400000.0
2009-12-08 16:57:00,144.02,144.065,143.98,144.055,318700000.0
2009-12-08 16:58:00,144.055,144.095,144.055,144.085,173800000.0
2009-12-08 16:59:00,144.085,144.095,144.06,144.08,365400000.0
2009-12-08 17:00:00,144.085,144.13,144.07,144.125,298500000.0
2009-12-08 17:01:00,144.125,144.185,144.11,144.155,323000000.0
2009-12-08 17:02:00,144.15,144.165,144.085,144.11,242400000.0
2009-12-08 17:03:00,144.11,144.115,144.095,144.11,190000000.0
2009-12-08 17:04:00,144.11,144.135,144.095,144.105,185800000.0
2009-12-08 17:05:00,144.105,144.185,144.1,144.17,177900000.0
2009-12-08 17:06:00,144.17,144.21,144.165,144.18,172800000.0
2009-12-08 17:07:00,144.175,144.18,144.11,144.11,189600000.0
2009-12-08 17:08:00,144.11,144.265,144.1,144.255,250800000.0
2009-12-08 17:09:00,144.255,144.31,144.23,144.3,238000000.0
2009-12-08 17:10:00,144.3,144.34,144.28,144.34,179900000.0
2009-12-08 17:11:00,144.345,144.375,144.335,144.34,305200000.0
2009-12-08 17:12:00,144.34,144.34,144.27,144.275,302200000.0
2009-12-08 17:13:00,144.275,144.29,144.23,144.255,249700000.0
2009-12-08 17:14:00,144.255,144.28,144.255,144.27,187100000.0
2009-12-08 17:15:00,144.27,144.29,144.22,144.235,272100000.0
2009-12-08 17:16:00,144.25,144.26,144.21,144.24,316500000.0
2009-12-08 17:17:00,144.245,144.26,144.205,144.225,273400000.0
2009-12-08 17:18:00,144.225,144.24,144.205,144.225,274300000.0
2009-12-08 17:19:00,144.225,144.24,144.195,144.225,279600000.0
2009-12-08 17:20:00,144.23,144.38,144.22,144.36,342300000.0
2009-12-08 17:21:00,144.355,144.38,144.325,144.33,266300000.0
2009-12-08 17:22:00,144.33,144.395,144.31,144.385,166000000.0
2009-12-08 17:23:00,144.395,144.4,144.35,144.355,246000000.0
2009-12-08 17:24:00,144.35,144.365,144.275,144.285,236000000.0
2009-12-08 17:25:00,144.285,144.295,144.265,144.295,247400000.0
2009-12-08 17:26:00,144.295,144.345,144.295,144.325,250700000.0
2009-12-08 17:27:00,144.32,144.335,144.295,144.295,226100000.0
2009-12-08 17:28:00,144.295,144.305,144.285,144.3,182800000.0
2009-12-08 17:29:00,144.285,144.295,144.265,144.295,171300000.0
2009-12-08 17:30:00,144.29,144.32,144.285,144.31,146500000.0
2009-12-08 17:31:00,144.31,144.325,144.28,144.29,194300000.0
2009-12-08 17:32:00,144.29,144.29,144.25,144.265,203200000.0
2009-12-08 17:33:00,144.26,144.27,144.2,144.205,180400000.0
2009-12-08 17:34:00,144.2,144.225,144.195,144.21,140600000.0
2009-12-08 17:35:00,144.21,144.225,144.19,144.195,224200000.0
2009-12-08 17:36:00,144.195,144.205,144.18,144.185,240500000.0
2009-12-08 17:37:00,144.19,144.205,144.17,144.175,226600000.0
2009-12-08 17:38:00,144.175,144.205,144.145,144.15,231900000.0
2009-12-08 17:39:00,144.16,144.16,144.115,144.125,264200000.0
2009-12-08 17:40:00,144.13,144.135,144.075,144.075,277200000.0
2009-12-08 17:41:00,144.07,144.09,144.025,144.03,211500000.0
2009-12-08 17:42:00,144.03,144.06,144.015,144.03,212200000.0
2009-12-08 17:43:00,144.03,144.04,144.0,144.0,213500000.0
2009-12-08 17:44:00,144.0,144.01,143.97,143.99,186000000.0
2009-12-08 17:45:00,143.99,144.075,143.975,143.99,264100000.0
2009-12-08 17:46:00,143.99,143.99,143.91,143.925,266700000.0
2009-12-08 17:47:00,143.925,143.945,143.915,143.94,221100000.0
2009-12-08 17:48:00,143.945,143.955,143.925,143.955,159500000.0
2009-12-08 17:49:00,143.955,143.995,143.94,143.995,187600000.0
2009-12-08 17:50:00,143.99,143.99,143.93,143.965,233400000.0
2009-12-08 17:51:00,143.96,144.09,143.96,144.09,225500000.0
2009-12-08 17:52:00,144.1,144.125,144.04,144.07,264500000.0
2009-12-08 17:53:00,144.07,144.07,144.015,144.03,311500000.0
2009-12-08 17:54:00,144.03,144.04,144.01,144.015,210300000.0
2009-12-08 17:55:00,144.02,144.045,143.97,143.975,192300000.0
2009-12-08 17:56:00,143.97,144.0,143.955,143.965,163600000.0
2009-12-08 17:57:00,143.97,144.035,143.965,144.01,213500000.0
2009-12-08 17:58:00,144.01,144.12,144.01,144.09,256500000.0
2009-12-08 17:59:00,144.095,144.205,144.085,144.14,355300000.0
2009-12-08 18:00:00,144.135,144.135,144.06,144.07,284200000.0
2009-12-08 18:01:00,144.06,144.095,144.05,144.085,159400000.0
2009-12-08 18:02:00,144.085,144.14,144.04,144.13,225600000.0
2009-12-08 18:03:00,144.135,144.135,144.08,144.095,213100000.0
2009-12-08 18:04:00,144.095,144.13,144.055,144.07,181300000.0
2009-12-08 18:05:00,144.07,144.085,144.035,144.085,213100000.0
2009-12-08 18:06:00,144.085,144.185,144.075,144.15,284500000.0
2009-12-08 18:07:00,144.15,144.195,144.14,144.18,278800000.0
2009-12-08 18:08:00,144.185,144.185,144.125,144.15,424600001.0
2009-12-08 18:09:00,144.15,144.16,144.135,144.14,455800000.0
2009-12-08 18:10:00,144.14,144.175,144.13,144.175,188000000.0
2009-12-08 18:11:00,144.18,144.21,144.145,144.17,210000000.0
2009-12-08 18:12:00,144.175,144.175,144.115,144.115,232400000.0
2009-12-08 18:13:00,144.115,144.125,144.065,144.085,265900000.0
2009-12-08 18:14:00,144.08,144.15,144.08,144.13,266000000.0
2009-12-08 18:15:00,144.135,144.165,144.09,144.105,254800000.0
2009-12-08 18:16:00,144.105,144.135,144.08,144.085,335500000.0
2009-12-08 18:17:00,144.09,144.14,144.065,144.105,313000000.0
2009-12-08 18:18:00,144.115,144.14,144.1,144.11,190600000.0
2009-12-08 18:19:00,144.105,144.11,144.02,144.04,309300000.0
2009-12-08 18:20:00,144.045,144.075,144.035,144.055,345500000.0
2009-12-08 18:21:00,144.06,144.115,144.045,144.1,323800000.0
2009-12-08 18:22:00,144.105,144.12,144.065,144.095,138500000.0
2009-12-08 18:23:00,144.095,144.11,144.085,144.095,111100000.0
2009-12-08 18:24:00,144.095,144.105,144.045,144.045,125100000.0
2009-12-08 18:25:00,144.045,144.055,144.025,144.035,115700000.0
2009-12-08 18:26:00,144.035,144.04,144.02,144.04,116900000.0
2009-12-08 18:27:00,144.045,144.11,144.03,144.11,160700000.0
2009-12-08 18:28:00,144.105,144.115,144.06,144.065,61600000.0
2009-12-08 18:29:00,144.06,144.12,144.04,144.105,114900000.0
2009-12-08 18:30:00,144.105,144.155,144.095,144.15,80800000.0
2009-12-08 18:31:00,144.15,144.21,144.135,144.19,250200000.0
2009-12-08 18:32:00,144.19,144.21,144.17,144.18,474500000.0
2009-12-08 18:33:00,144.18,144.22,144.165,144.22,247300000.0
2009-12-08 18:34:00,144.215,144.23,144.175,144.185,212700000.0
2009-12-08 18:35:00,144.185,144.2,144.135,144.16,199700000.0
2009-12-08 18:36:00,144.155,144.155,144.12,144.13,202100000.0
2009-12-08 18:37:00,144.125,144.145,144.09,144.09,146400000.0
2009-12-08 18:38:00,144.09,144.095,144.06,144.07,199900000.0
2009-12-08 18:39:00,144.07,144.105,144.055,144.105,160500000.0
2009-12-08 18:40:00,144.105,144.14,144.09,144.12,198800000.0
2009-12-08 18:41:00,144.12,144.16,144.11,144.14,232900000.0
2009-12-08 18:42:00,144.14,144.155,144.105,144.115,270000000.0
2009-12-08 18:43:00,144.115,144.17,144.115,144.155,265600000.0
2009-12-08 18:44:00,144.155,144.17,144.13,144.135,228500000.0
2009-12-08 18:45:00,144.135,144.155,144.12,144.13,280300000.0
2009-12-08 18:46:00,144.13,144.15,144.12,144.15,231600000.0
2009-12-08 18:47:00,144.145,144.195,144.125,144.17,398000000.0
2009-12-08 18:48:00,144.175,144.175,144.155,144.165,137100000.0
2009-12-08 18:49:00,144.16,144.16,144.13,144.145,164500000.0
2009-12-08 18:50:00,144.145,144.145,144.065,144.085,225600000.0
2009-12-08 18:51:00,144.08,144.095,144.02,144.025,238200000.0
2009-12-08 18:52:00,144.025,144.06,144.0,144.03,209000000.0
2009-12-08 18:53:00,144.055,144.055,144.005,144.005,146400000.0
2009-12-08 18:54:00,144.01,144.035,144.01,144.025,99500000.0
2009-12-08 18:55:00,144.035,144.05,144.0,144.01,316700000.0
2009-12-08 18:56:00,144.01,144.05,144.005,144.05,376300000.0
2009-12-08 18:57:00,144.05,144.065,144.035,144.06,213800000.0
2009-12-08 18:58:00,144.06,144.1,144.045,144.075,146800000.0
2009-12-08 18:59:00,144.075,144.155,144.07,144.105,189400000.0
2009-12-08 19:00:00,144.105,144.17,144.105,144.14,226100000.0
2009-12-08 19:01:00,144.14,144.16,144.125,144.15,233500000.0
2009-12-08 19:02:00,144.15,144.16,144.135,144.145,195700000.0
2009-12-08 19:03:00,144.15,144.15,144.095,144.105,159000000.0
2009-12-08 19:04:00,144.095,144.095,144.065,144.07,167900000.0
2009-12-08 19:05:00,144.07,144.07,143.985,144.005,214600000.0
2009-12-08 19:06:00,144.01,144.01,143.915,143.915,333600000.0
2009-12-08 19:07:00,143.905,143.915,143.895,143.9,207900000.0
2009-12-08 19:08:00,143.905,143.925,143.895,143.905,183900000.0
2009-12-08 19:09:00,143.905,143.91,143.855,143.875,325900000.0
2009-12-08 19:10:00,143.875,143.895,143.86,143.865,332000000.0
2009-12-08 19:11:00,143.865,143.88,143.845,143.865,379200000.0
2009-12-08 19:12:00,143.865,143.89,143.855,143.885,351300000.0
2009-12-08 19:13:00,143.885,143.925,143.88,143.905,212800000.0
2009-12-08 19:14:00,143.905,143.95,143.905,143.945,208700000.0
2009-12-08 19:15:00,143.95,143.955,143.87,143.885,396700000.0
2009-12-08 19:16:00,143.885,143.885,143.83,143.84,286700000.0
2009-12-08 19:17:00,143.84,143.84,143.795,143.795,311700000.0
2009-12-08 19:18:00,143.795,143.85,143.795,143.85,222500000.0
2009-12-08 19:19:00,143.845,143.9,143.835,143.885,235300000.0
2009-12-08 19:20:00,143.885,143.91,143.885,143.9,51800000.0
2009-12-08 19:21:00,143.895,143.895,143.84,143.85,93200000.0
2009-12-08 19:22:00,143.85,143.85,143.795,143.815,392600000.0
2009-12-08 19:23:00,143.815,143.855,143.81,143.845,297000000.0
2009-12-08 19:24:00,143.845,143.865,143.84,143.865,176000000.0
2009-12-08 19:25:00,143.865,143.875,143.855,143.875,109900000.0
2009-12-08 19:26:00,143.88,143.88,143.835,143.845,239200000.0
2009-12-08 19:27:00,143.845,143.845,143.785,143.795,253600000.0
2009-12-08 19:28:00,143.79,143.79,143.765,143.77,146300000.0
2009-12-08 19:29:00,143.765,143.78,143.76,143.765,338500000.0
2009-12-08 19:30:00,143.77,143.825,143.77,143.825,284900000.0
2009-12-08 19:31:00,143.825,143.825,143.78,143.78,126900000.0
2009-12-08 19:32:00,143.795,143.795,143.755,143.77,209100000.0
2009-12-08 19:33:00,143.77,143.77,143.745,143.745,380200000.0
2009-12-08 19:34:00,143.745,143.755,143.725,143.735,306600000.0
2009-12-08 19:35:00,143.735,143.745,143.71,143.72,383500000.0
2009-12-08 19:36:00,143.72,143.725,143.695,143.705,617000000.0
2009-12-08 19:37:00,143.71,143.71,143.64,143.67,421100000.0
2009-12-08 19:38:00,143.67,143.685,143.635,143.64,403600000.0
2009-12-08 19:39:00,143.64,143.69,143.62,143.675,160700000.0
2009-12-08 19:40:00,143.675,143.715,143.675,143.715,194300000.0
2009-12-08 19:41:00,143.715,143.735,143.705,143.725,239300000.0
2009-12-08 19:42:00,143.725,143.74,143.725,143.725,73600000.0
2009-12-08 19:43:00,143.725,143.74,143.715,143.735,179300000.0
2009-12-08 19:44:00,143.735,143.735,143.725,143.735,142400000.0
2009-12-08 19:45:00,143.735,143.76,143.73,143.75,132400000.0
2009-12-08 19:46:00,143.75,143.755,143.74,143.75,58400000.0
2009-12-08 19:47:00,143.75,143.805,143.75,143.805,231700000.0
2009-12-08 19:48:00,143.805,143.82,143.79,143.82,211200000.0
2009-12-08 19:49:00,143.82,143.83,143.815,143.815,220600000.0
2009-12-08 19:50:00,143.815,143.815,143.8,143.805,134800000.0
2009-12-08 19:51:00,143.815,143.815,143.79,143.795,106400000.0
2009-12-08 19:52:00,143.8,143.805,143.775,143.78,105100000.0
2009-12-08 19:53:00,143.785,143.785,143.705,143.705,171000000.0
2009-12-08 19:54:00,143.705,143.705,143.64,143.65,267500000.0
2009-12-08 19:55:00,143.65,143.66,143.635,143.635,123100000.0
2009-12-08 19:56:00,143.635,143.635,143.595,143.595,256200000.0
2009-12-08 19:57:00,143.6,143.63,143.595,143.625,178800000.0
2009-12-08 19:58:00,143.625,143.7,143.625,143.7,220200000.0
2009-12-08 19:59:00,143.705,143.88,143.685,143.88,420600000.0
2009-12-08 20:00:00,143.885,143.885,143.825,143.84,333900000.0
2009-12-08 20:01:00,143.84,143.93,143.84,143.885,268200000.0
2009-12-08 20:02:00,143.885,143.905,143.86,143.905,342200000.0
2009-12-08 20:03:00,143.9,143.92,143.885,143.905,381100000.0
2009-12-08 20:04:00,143.9,143.9,143.825,143.825,408400000.0
2009-12-08 20:05:00,143.83,143.835,143.795,143.825,310900000.0
2009-12-08 20:06:00,143.825,143.855,143.81,143.815,142000000.0
2009-12-08 20:07:00,143.815,143.835,143.81,143.83,360500000.0
2009-12-08 20:08:00,143.835,143.865,143.835,143.85,156200000.0
2009-12-08 20:09:00,143.85,143.85,143.805,143.805,157600000.0
2009-12-08 20:10:00,143.8,143.82,143.785,143.795,240200000.0
2009-12-08 20:11:00,143.795,143.795,143.745,143.75,246200000.0
2009-12-08 20:12:00,143.745,143.78,143.74,143.78,214900000.0
2009-12-08 20:13:00,143.78,143.785,143.755,143.755,174600000.0
2009-12-08 20:14:00,143.755,143.755,143.74,143.745,195900000.0
2009-12-08 20:15:00,143.74,143.76,143.695,143.705,332900000.0
2009-12-08 20:16:00,143.705,143.725,143.695,143.72,271800000.0
2009-12-08 20:17:00,143.72,143.725,143.705,143.71,240500000.0
2009-12-08 20:18:00,143.71,143.725,143.705,143.705,212600000.0
2009-12-08 20:19:00,143.7,143.72,143.67,143.685,187300000.0
2009-12-08 20:20:00,143.685,143.71,143.68,143.685,92700000.0
2009-12-08 20:21:00,143.69,143.695,143.68,143.685,59600000.0
2009-12-08 20:22:00,143.695,143.7,143.67,143.675,125200000.0
2009-12-08 20:23:00,143.67,143.68,143.65,143.66,137400000.0
2009-12-08 20:24:00,143.66,143.665,143.62,143.655,230200000.0
2009-12-08 20:25:00,143.655,143.715,143.65,143.7,156400000.0
2009-12-08 20:26:00,143.705,143.75,143.705,143.735,133300000.0
2009-12-08 20:27:00,143.74,143.815,143.73,143.815,262600000.0
2009-12-08 20:28:00,143.81,143.865,143.805,143.86,200800000.0
2009-12-08 20:29:00,143.845,143.85,143.8,143.8,258200000.0
2009-12-08 20:30:00,143.8,143.82,143.785,143.79,190200000.0
2009-12-08 20:31:00,143.8,143.865,143.785,143.865,300600000.0
2009-12-08 20:32:00,143.865,143.885,143.86,143.865,130200000.0
2009-12-08 20:33:00,143.865,143.865,143.86,143.86,125600000.0
2009-12-08 20:34:00,143.865,143.925,143.865,143.92,83000000.0
2009-12-08 20:35:00,143.925,143.94,143.9,143.9,98600000.0
2009-12-08 20:36:00,143.9,143.945,143.895,143.93,69300000.0
2009-12-08 20:37:00,143.925,143.935,143.895,143.92,94800000.0
2009-12-08 20:38:00,143.915,143.93,143.89,143.92,99800000.0
2009-12-08 20:39:00,143.915,143.945,143.895,143.92,88600000.0
2009-12-08 20:40:00,143.92,143.935,143.895,143.935,163600000.0
2009-12-08 20:41:00,143.93,144.025,143.93,144.025,132700000.0
2009-12-08 20:42:00,144.025,144.105,144.02,144.105,136100000.0
2009-12-08 20:43:00,144.11,144.125,144.075,144.095,115500000.0
2009-12-08 20:44:00,144.09,144.1,144.025,144.025,150000000.0
2009-12-08 20:45:00,144.02,144.02,143.99,144.005,132300000.0
2009-12-08 20:46:00,144.005,144.065,144.005,144.065,64900000.0
2009-12-08 20:47:00,144.065,144.065,144.025,144.065,228100000.0
2009-12-08 20:48:00,144.065,144.065,144.04,144.045,59000000.0
2009-12-08 20:49:00,144.045,144.07,144.04,144.055,290200000.0
2009-12-08 20:50:00,144.055,144.07,144.03,144.03,240800000.0
2009-12-08 20:51:00,144.03,144.065,144.005,144.005,168700000.0
2009-12-08 20:52:00,144.005,144.01,144.005,144.005,13400000.0
2009-12-08 20:53:00,144.005,144.075,144.005,144.075,98700000.0
2009-12-08 20:54:00,144.075,144.125,144.07,144.1,83900000.0
2009-12-08 20:55:00,144.1,144.13,144.085,144.115,119900000.0
2009-12-08 20:56:00,144.115,144.115,144.05,144.05,249100000.0
2009-12-08 20:57:00,144.05,144.075,144.025,144.025,244000000.0
2009-12-08 20:58:00,144.025,144.04,144.005,144.01,201900000.0
2009-12-08 20:59:00,144.005,144.01,143.97,143.985,130400000.0
2009-12-08 21:00:00,143.975,144.01,143.96,143.96,208400000.0
2009-12-08 21:01:00,143.96,143.995,143.96,143.99,104800000.0
2009-12-08 21:02:00,143.995,144.02,143.99,144.0,187500000.0
2009-12-08 21:03:00,144.0,144.01,143.98,144.01,346400000.0
2009-12-08 21:04:00,144.005,144.035,144.0,144.02,256900000.0
2009-12-08 21:05:00,144.025,144.08,144.015,144.08,259700000.0
2009-12-08 21:06:00,144.08,144.09,144.045,144.045,220500000.0
2009-12-08 21:07:00,144.045,144.12,144.04,144.12,264900000.0
2009-12-08 21:08:00,144.115,144.12,144.07,144.105,367300000.0
2009-12-08 21:09:00,144.105,144.115,144.075,144.08,125000000.0
2009-12-08 21:10:00,144.075,144.105,144.07,144.1,231800000.0
2009-12-08 21:11:00,144.1,144.105,144.075,144.08,192200000.0
2009-12-08 21:12:00,144.08,144.09,144.04,144.04,141800000.0
2009-12-08 21:13:00,144.04,144.04,143.99,144.005,229400000.0
2009-12-08 21:14:00,144.005,144.01,143.975,143.995,125900000.0
2009-12-08 21:15:00,143.995,144.0,143.935,143.96,326500000.0
2009-12-08 21:16:00,143.965,143.99,143.96,143.96,78500000.0
2009-12-08 21:17:00,143.96,143.96,143.935,143.95,97000000.0
2009-12-08 21:18:00,143.945,143.965,143.925,143.93,225100000.0
2009-12-08 21:19:00,143.92,143.93,143.905,143.915,323000000.0
2009-12-08 21:20:00,143.915,143.915,143.805,143.83,253300000.0
2009-12-08 21:21:00,143.825,143.845,143.74,143.74,176700000.0
2009-12-08 21:22:00,143.74,143.76,143.735,143.755,119800000.0
2009-12-08 21:23:00,143.755,143.795,143.75,143.785,77600000.0
2009-12-08 21:24:00,143.79,143.81,143.785,143.795,54900000.0
2009-12-08 21:25:00,143.79,143.805,143.77,143.78,156000000.0
2009-12-08 21:26:00,143.78,143.815,143.77,143.79,254700000.0
2009-12-08 21:27:00,143.79,143.79,143.77,143.78,171300000.0
2009-12-08 21:28:00,143.78,143.795,143.75,143.77,143200000.0
2009-12-08 21:29:00,143.775,143.815,143.76,143.795,215300000.0
2009-12-08 21:30:00,143.79,143.815,143.765,143.775,229500000.0
2009-12-08 21:31:00,143.775,143.81,143.775,143.81,65600000.0
2009-12-08 21:32:00,143.81,143.88,143.8,143.85,299900000.0
2009-12-08 21:33:00,143.85,143.865,143.845,143.855,182900000.0
2009-12-08 21:34:00,143.855,143.86,143.83,143.86,184200000.0
2009-12-08 21:35:00,143.86,143.865,143.85,143.85,44400000.0
2009-12-08 21:36:00,143.85,143.86,143.765,143.775,209900000.0
2009-12-08 21:37:00,143.775,143.775,143.76,143.775,86900000.0
2009-12-08 21:38:00,143.77,143.805,143.77,143.795,103400000.0
2009-12-08 21:39:00,143.805,143.81,143.795,143.81,81600000.0
2009-12-08 21:40:00,143.81,143.865,143.81,143.855,155600000.0
2009-12-08 21:41:00,143.855,143.865,143.84,143.86,199100000.0
2009-12-08 21:42:00,143.845,143.845,143.81,143.83,373300000.0
2009-12-08 21:43:00,143.83,143.835,143.815,143.815,192800000.0
2009-12-08 21:44:00,143.81,143.82,143.805,143.815,45600000.0
2009-12-08 21:45:00,143.815,143.835,143.81,143.835,66300000.0
2009-12-08 21:46:00,143.83,143.85,143.825,143.85,96600000.0
2009-12-08 21:47:00,143.845,143.85,143.79,143.8,118700000.0
2009-12-08 21:48:00,143.8,143.8,143.78,143.78,130500000.0
2009-12-08 21:49:00,143.78,143.795,143.77,143.775,138900000.0
2009-12-08 21:50:00,143.775,143.785,143.69,143.72,210200000.0
2009-12-08 21:51:00,143.71,143.725,143.705,143.71,101900000.0
2009-12-08 21:52:00,143.71,143.715,143.65,143.665,254900000.0
2009-12-08 21:53:00,143.66,143.72,143.66,143.69,213300000.0
2009-12-08 21:54:00,143.68,143.685,143.64,143.675,265400000.0
2009-12-08 21:55:00,143.675,143.705,143.64,143.64,181700000.0
2009-12-08 21:56:00,143.64,143.675,143.64,143.65,271900000.0
2009-12-08 21:57:00,143.65,143.67,143.61,143.615,184200000.0
2009-12-08 21:58:00,143.615,143.635,143.61,143.63,241000000.0
2009-12-08 21:59:00,143.625,143.655,143.61,143.655,241200000.0
2009-12-08 22:00:00,143.645,143.705,143.64,143.64,274000000.0
2009-12-08 22:01:00,143.65,143.71,143.65,143.71,143800000.0
2009-12-08 22:02:00,143.705,143.705,143.665,143.69,199900000.0
2009-12-08 22:03:00,143.69,143.725,143.685,143.725,203300000.0
2009-12-08 22:04:00,143.725,143.73,143.65,143.695,204800000.0
2009-12-08 22:05:00,143.695,143.71,143.64,143.69,256000000.0
2009-12-08 22:06:00,143.685,143.69,143.65,143.67,233900000.0
2009-12-08 22:07:00,143.66,143.685,143.655,143.685,170000000.0
2009-12-08 22:08:00,143.68,143.715,143.67,143.715,169500000.0
2009-12-08 22:09:00,143.715,143.745,143.715,143.745,213600000.0
2009-12-08 22:10:00,143.745,143.795,143.745,143.755,318100000.0
2009-12-08 22:11:00,143.76,143.775,143.735,143.735,257200000.0
2009-12-08 22:12:00,143.735,143.75,143.735,143.745,42800000.0
2009-12-08 22:13:00,143.745,143.755,143.74,143.745,68400000.0
2009-12-08 22:14:00,143.745,143.78,143.745,143.78,219900000.0
2009-12-08 22:15:00,143.78,143.8,143.745,143.75,73000000.0
2009-12-08 22:16:00,143.755,143.755,143.735,143.745,175300000.0
2009-12-08 22:17:00,143.745,143.75,143.73,143.745,144200000.0
2009-12-08 22:18:00,143.745,143.76,143.735,143.735,138900000.0
2009-12-08 22:19:00,143.735,143.79,143.735,143.745,174500000.0
2009-12-08 22:20:00,143.75,143.78,143.745,143.76,82400000.0
2009-12-08 22:21:00,143.755,143.765,143.755,143.76,255600000.0
2009-12-08 22:22:00,143.76,143.765,143.755,143.755,88400000.0
2009-12-08 22:23:00,143.755,143.755,143.72,143.74,66600000.0
2009-12-08 22:24:00,143.74,143.765,143.74,143.76,134700000.0
2009-12-08 22:25:00,143.76,143.78,143.76,143.765,19400000.0
2009-12-08 22:26:00,143.765,143.78,143.755,143.775,208700000.0
2009-12-08 22:27:00,143.775,143.8,143.77,143.8,119500000.0
2009-12-08 22:28:00,143.8,143.82,143.795,143.795,57400000.0
2009-12-08 22:29:00,143.795,143.795,143.79,143.79,52000000.0
2009-12-08 22:30:00,143.785,143.8,143.765,143.785,56900000.0
2009-12-08 22:31:00,143.785,143.805,143.78,143.8,146700000.0
2009-12-08 22:32:00,143.805,143.805,143.785,143.785,54800000.0
2009-12-08 22:33:00,143.785,143.785,143.765,143.77,248900000.0
2009-12-08 22:34:00,143.77,143.805,143.77,143.78,116700000.0
2009-12-08 22:35:00,143.78,143.805,143.78,143.79,119200000.0
2009-12-08 22:36:00,143.79,143.825,143.79,143.815,205400000.0
2009-12-08 22:37:00,143.815,143.82,143.815,143.82,100400000.0
2009-12-08 22:38:00,143.82,143.82,143.81,143.82,57700000.0
2009-12-08 22:39:00,143.82,143.855,143.82,143.855,81300000.0
2009-12-08 22:40:00,143.85,143.87,143.845,143.87,220600000.0
2009-12-08 22:41:00,143.87,143.87,143.8,143.815,51000000.0
2009-12-08 22:42:00,143.815,143.84,143.815,143.82,280900000.0
2009-12-08 22:43:00,143.825,143.84,143.825,143.84,146700000.0
2009-12-08 22:44:00,143.84,143.885,143.84,143.88,146700000.0
2009-12-08 22:45:00,143.885,143.905,143.885,143.895,128100000.0
2009-12-08 22:46:00,143.89,143.915,143.89,143.895,302900000.0
2009-12-08 22:47:00,143.895,143.905,143.88,143.885,92100000.0
2009-12-08 22:48:00,143.885,143.89,143.87,143.88,86200000.0
2009-12-08 22:49:00,143.88,143.88,143.875,143.875,110200000.0
2009-12-08 22:50:00,143.875,143.875,143.84,143.85,199100000.0
2009-12-08 22:51:00,143.85,143.85,143.815,143.82,172600000.0
2009-12-08 22:52:00,143.82,143.835,143.795,143.815,244500000.0
2009-12-08 22:53:00,143.81,143.845,143.79,143.795,115500000.0
2009-12-08 22:54:00,143.79,143.81,143.79,143.805,206100000.0
2009-12-08 22:55:00,143.81,143.845,143.81,143.845,130900000.0
2009-12-08 22:56:00,143.85,143.895,143.85,143.86,117100000.0
2009-12-08 22:57:00,143.855,143.89,143.855,143.89,77000000.0
2009-12-08 22:58:00,143.89,143.92,143.885,143.915,118000000.0
2009-12-08 22:59:00,143.915,143.92,143.9,143.905,78500000.0
2009-12-08 23:00:00,143.905,143.915,143.865,143.875,216500000.0
2009-12-08 23:01:00,143.88,143.905,143.855,143.86,54400000.0
2009-12-08 23:02:00,143.875,143.875,143.845,143.865,54600000.0
2009-12-08 23:03:00,143.87,143.87,143.855,143.86,17200000.0
2009-12-08 23:04:00,143.855,143.905,143.85,143.875,72600000.0
2009-12-08 23:05:00,143.87,143.87,143.855,143.86,80800000.0
2009-12-08 23:06:00,143.86,143.86,143.835,143.845,89800000.0
2009-12-08 23:07:00,143.845,143.855,143.835,143.85,50500000.0
2009-12-08 23:08:00,143.85,143.855,143.845,143.855,26500000.0
2009-12-08 23:09:00,143.85,143.895,143.85,143.88,38800000.0
2009-12-08 23:10:00,143.875,143.895,143.87,143.895,29800000.0
2009-12-08 23:11:00,143.89,143.92,143.885,143.9,29000000.0
2009-12-08 23:12:00,143.9,143.915,143.895,143.905,87400000.0
2009-12-08 23:13:00,143.9,143.925,143.9,143.915,76200000.0
2009-12-08 23:14:00,143.915,143.945,143.915,143.935,48400000.0
2009-12-08 23:15:00,143.935,143.96,143.93,143.96,57000000.0
2009-12-08 23:16:00,143.955,143.99,143.935,143.985,50000000.0
2009-12-08 23:17:00,143.995,144.0,143.955,143.97,71300000.0
2009-12-08 23:18:00,143.97,144.005,143.97,143.99,31200000.0
2009-12-08 23:19:00,143.985,143.985,143.95,143.965,22000000.0
2009-12-08 23:20:00,143.965,143.995,143.965,143.995,12000000.0
2009-12-08 23:21:00,143.995,144.025,143.99,144.02,17000000.0
2009-12-08 23:22:00,144.025,144.03,143.975,143.985,83600000.0
2009-12-08 23:23:00,143.98,144.02,143.975,143.995,91000000.0
2009-12-08 23:24:00,143.985,144.02,143.945,143.995,53300000.0
2009-12-08 23:25:00,144.005,144.025,143.995,144.02,92100000.0
2009-12-08 23:26:00,144.015,144.03,144.01,144.015,56300000.0
2009-12-08 23:27:00,144.015,144.025,143.995,143.995,64400000.0
2009-12-08 23:28:00,143.995,144.025,143.98,144.015,108900000.0
2009-12-08 23:29:00,144.02,144.04,143.965,143.985,119100000.0
2009-12-08 23:30:00,143.975,144.005,143.955,144.005,433700000.0
2009-12-08 23:31:00,143.995,144.01,143.96,143.96,245500000.0
2009-12-08 23:32:00,143.955,144.0,143.955,143.965,311200000.0
2009-12-08 23:33:00,143.97,143.98,143.96,143.96,56100000.0
2009-12-08 23:34:00,143.96,143.96,143.95,143.955,79000000.0
2009-12-08 23:35:00,143.955,143.955,143.895,143.92,192900000.0
2009-12-08 23:36:00,143.915,143.94,143.915,143.935,82100000.0
2009-12-08 23:37:00,143.94,143.95,143.935,143.94,13200000.0
2009-12-08 23:38:00,143.94,143.945,143.93,143.945,58900000.0
2009-12-08 23:39:00,143.945,143.945,143.925,143.935,68300000.0
2009-12-08 23:40:00,143.94,143.95,143.925,143.93,72300000.0
2009-12-08 23:41:00,143.925,143.925,143.9,143.9,64100000.0
2009-12-08 23:42:00,143.9,143.9,143.895,143.895,39400000.0
2009-12-08 23:43:00,143.9,143.9,143.89,143.895,72200000.0
2009-12-08 23:44:00,143.895,143.93,143.895,143.915,99600000.0
2009-12-08 23:45:00,143.915,143.94,143.91,143.935,143300000.0
2009-12-08 23:46:00,143.94,143.97,143.93,143.94,32200000.0
2009-12-08 23:47:00,143.94,143.95,143.925,143.95,71400000.0
2009-12-08 23:48:00,143.95,143.975,143.945,143.96,110900000.0
2009-12-08 23:49:00,143.96,143.975,143.95,143.95,133900000.0
2009-12-08 23:50:00,143.955,143.99,143.955,143.99,20700000.0
2009-12-08 23:51:00,144.005,144.005,143.975,143.985,167200000.0
2009-12-08 23:52:00,143.99,144.0,143.98,143.995,52400000.0
2009-12-08 23:53:00,143.995,144.005,143.98,144.005,38800000.0
2009-12-08 23:54:00,144.005,144.025,144.005,144.025,72600000.0
2009-12-08 23:55:00,144.025,144.025,144.015,144.015,35600000.0
2009-12-08 23:56:00,144.01,144.04,144.005,144.01,99000000.0
2009-12-08 23:57:00,144.015,144.015,143.94,143.995,54400000.0
2009-12-08 23:58:00,143.985,144.02,143.96,143.995,97600000.0
2009-12-08 23:59:00,144.005,144.03,143.97,143.985,34400000.0
2009-12-09 00:00:00,143.99,143.995,143.965,143.975,14000000.0
2009-12-09 00:01:00,143.975,143.98,143.945,143.945,20000000.0
2009-12-09 00:02:00,143.945,143.95,143.89,143.925,26000000.0
2009-12-09 00:03:00,143.92,143.925,143.915,143.915,4700000.0
2009-12-09 00:04:00,143.91,143.91,143.895,143.91,16000000.0
2009-12-09 00:05:00,143.91,143.915,143.91,143.915,15000000.0
2009-12-09 00:06:00,143.9,143.925,143.9,143.925,10000000.0
2009-12-09 00:07:00,143.91,143.985,143.91,143.97,12000000.0
2009-12-09 00:08:00,143.944,143.945,143.915,143.945,68200000.0
2009-12-09 00:09:00,143.955,143.97,143.955,143.97,2000000.0
2009-12-09 00:10:00,143.96,143.99,143.96,143.99,22000000.0
2009-12-09 00:11:00,143.99,144.045,143.985,143.995,15000000.0
2009-12-09 00:12:00,144.005,144.015,144.005,144.015,3000000.0
2009-12-09 00:13:00,144.015,144.015,143.995,144.0,6000000.0
2009-12-09 00:14:00,144.0,144.045,143.99,144.045,36700000.0
2009-12-09 00:15:00,144.03,144.04,143.97,144.025,24100000.0
2009-12-09 00:16:00,144.035,144.04,144.025,144.04,3000000.0
2009-12-09 00:17:00,144.045,144.045,144.04,144.045,4000000.0
2009-12-09 00:18:00,144.04,144.055,144.04,144.045,27500000.0
2009-12-09 00:19:00,144.04,144.04,143.99,144.02,22800000.0
2009-12-09 00:20:00,144.02,144.035,144.0,144.02,7000000.0
2009-12-09 00:21:00,144.02,144.03,144.005,144.03,4000000.0
2009-12-09 00:22:00,144.035,144.035,144.03,144.03,4000000.0
2009-12-09 00:23:00,144.025,144.025,144.025,144.025,1000000.0
2009-12-09 00:24:00,144.02,144.03,144.02,144.02,3000000.0
2009-12-09 00:25:00,143.989,144.006,143.982,143.995,143600000.0
2009-12-09 00:26:00,144.02,144.02,144.02,144.02,2000000.0
2009-12-09 00:27:00,144.01,144.02,144.01,144.02,3000000.0
2009-12-09 00:28:00,144.015,144.04,144.01,144.025,7800000.0
2009-12-09 00:29:00,144.01,144.01,144.01,144.01,1000000.0
2009-12-09 00:30:00,144.01,144.015,144.01,144.01,29200000.0
2009-12-09 00:31:00,144.005,144.015,144.005,144.015,12400000.0
2009-12-09 00:32:00,144.01,144.02,144.01,144.015,6900000.0
2009-12-09 00:33:00,144.015,144.025,144.01,144.025,32600000.0
2009-12-09 00:34:00,144.025,144.03,144.015,144.02,19600000.0
2009-12-09 00:35:00,144.01,144.01,143.995,143.995,5000000.0
2009-12-09 00:36:00,143.995,143.995,143.995,143.995,3800000.0
2009-12-09 00:37:00,143.995,143.995,143.99,143.995,7400000.0
2009-12-09 00:38:00,143.995,143.995,143.99,143.99,34400000.0
2009-12-09 00:39:00,143.99,143.99,143.985,143.985,7000000.0
2009-12-09 00:40:00,143.98,143.985,143.89,143.905,32600000.0
2009-12-09 00:41:00,143.91,143.915,143.88,143.905,26000000.0
2009-12-09 00:42:00,143.905,143.91,143.905,143.905,10200000.0
2009-12-09 00:43:00,143.905,143.91,143.905,143.905,8600000.0
2009-12-09 00:44:00,143.91,143.91,143.91,143.91,1000000.0
2009-12-09 00:45:00,143.905,143.91,143.905,143.91,5900000.0
2009-12-09 00:46:00,143.915,143.94,143.915,143.93,8000000.0
2009-12-09 00:47:00,143.925,143.925,143.89,143.905,21800000.0
2009-12-09 00:48:00,143.91,143.91,143.87,143.88,33700000.0
2009-12-09 00:49:00,143.88,143.88,143.855,143.855,33100000.0
2009-12-09 00:50:00,143.855,143.865,143.72,143.72,69600000.0
2009-12-09 00:51:00,143.715,143.755,143.7,143.755,34300000.0
2009-12-09 00:52:00,143.755,143.755,143.735,143.745,38000000.0
2009-12-09 00:53:00,143.75,143.75,143.71,143.71,54000000.0
2009-12-09 00:54:00,143.71,143.72,143.71,143.72,19000000.0
2009-12-09 00:55:00,143.715,143.72,143.685,143.695,28000000.0
2009-12-09 00:56:00,143.69,143.69,143.655,143.675,53400000.0
2009-12-09 00:57:00,143.675,143.69,143.655,143.69,51800000.0
2009-12-09 00:58:00,143.69,143.71,143.68,143.705,34800000.0
2009-12-09 00:59:00,143.705,143.74,143.7,143.735,20000000.0
2009-12-09 01:00:00,143.735,143.755,143.73,143.75,39600000.0
2009-12-09 01:01:00,143.75,143.76,143.745,143.745,21100000.0
2009-12-09 01:02:00,143.745,143.745,143.73,143.74,31800000.0
2009-12-09 01:03:00,143.74,143.75,143.725,143.74,26500000.0
2009-12-09 01:04:00,143.745,143.78,143.745,143.77,23000000.0
2009-12-09 01:05:00,143.77,143.835,143.77,143.825,40800000.0
2009-12-09 01:06:00,143.82,143.82,143.81,143.815,15000000.0
2009-12-09 01:07:00,143.815,143.83,143.805,143.815,28000000.0
2009-12-09 01:08:00,143.815,143.815,143.785,143.785,13600000.0
2009-12-09 01:09:00,143.785,143.8,143.785,143.795,11000000.0
2009-12-09 01:10:00,143.805,143.81,143.805,143.805,21000000.0
2009-12-09 01:11:00,143.795,143.825,143.795,143.81,17200000.0
2009-12-09 01:12:00,143.815,143.82,143.805,143.805,17100000.0
2009-12-09 01:13:00,143.8,143.815,143.79,143.79,29100000.0
2009-12-09 01:14:00,143.79,143.8,143.79,143.795,20000000.0
2009-12-09 01:15:00,143.795,143.8,143.785,143.795,17000000.0
2009-12-09 01:16:00,143.795,143.805,143.79,143.8,21200000.0
2009-12-09 01:17:00,143.8,143.805,143.79,143.795,19500000.0
2009-12-09 01:18:00,143.795,143.8,143.795,143.8,14000000.0
2009-12-09 01:19:00,143.8,143.8,143.795,143.795,25600000.0
2009-12-09 01:20:00,143.795,143.83,143.795,143.81,80600000.0
2009-12-09 01:21:00,143.81,143.85,143.81,143.85,69500000.0
2009-12-09 01:22:00,143.85,143.85,143.825,143.835,51500000.0
2009-12-09 01:23:00,143.84,143.84,143.83,143.835,19600000.0
2009-12-09 01:24:00,143.835,143.86,143.81,143.845,77600000.0
2009-12-09 01:25:00,143.845,143.845,143.695,143.705,94800000.0
2009-12-09 01:26:00,143.705,143.735,143.705,143.725,44800000.0
2009-12-09 01:27:00,143.725,143.725,143.665,143.68,61800000.0
2009-12-09 01:28:00,143.67,143.67,143.435,143.445,106100000.0
2009-12-09 01:29:00,143.445,143.45,143.38,143.435,99400000.0
2009-12-09 01:30:00,143.445,143.455,143.405,143.41,78400000.0
2009-12-09 01:31:00,143.425,143.46,143.375,143.43,158600000.0
2009-12-09 01:32:00,143.43,143.44,143.365,143.365,111500000.0
2009-12-09 01:33:00,143.365,143.385,143.345,143.385,78300000.0
2009-12-09 01:34:00,143.39,143.46,143.39,143.445,85300000.0
2009-12-09 01:35:00,143.45,143.485,143.44,143.48,75500000.0
2009-12-09 01:36:00,143.48,143.51,143.48,143.505,44500000.0
2009-12-09 01:37:00,143.51,143.51,143.485,143.5,92800000.0
2009-12-09 01:38:00,143.5,143.51,143.465,143.485,66500000.0
2009-12-09 01:39:00,143.485,143.54,143.48,143.525,97500000.0
2009-12-09 01:40:00,143.525,143.555,143.47,143.48,98100000.0
2009-12-09 01:41:00,143.48,143.48,143.425,143.44,110600000.0
2009-12-09 01:42:00,143.44,143.465,143.435,143.465,46100000.0
2009-12-09 01:43:00,143.47,143.5,143.445,143.5,55500000.0
2009-12-09 01:44:00,143.49,143.53,143.485,143.505,95600000.0
2009-12-09 01:45:00,143.505,143.545,143.505,143.545,82300000.0
2009-12-09 01:46:00,143.555,143.585,143.555,143.585,57200000.0
2009-12-09 01:47:00,143.59,143.65,143.59,143.65,60100000.0
2009-12-09 01:48:00,143.645,143.655,143.605,143.625,98700000.0
2009-12-09 01:49:00,143.625,143.645,143.59,143.625,94500000.0
2009-12-09 01:50:00,143.615,143.7,143.6,143.695,110600000.0
2009-12-09 01:51:00,143.69,143.71,143.62,143.625,89900000.0
2009-12-09 01:52:00,143.625,143.67,143.625,143.67,88600000.0
2009-12-09 01:53:00,143.675,143.7,143.645,143.695,46600000.0
2009-12-09 01:54:00,143.69,143.7,143.655,143.66,44600000.0
2009-12-09 01:55:00,143.655,143.71,143.65,143.71,66700000.0
2009-12-09 01:56:00,143.71,143.71,143.66,143.66,46100000.0
2009-12-09 01:57:00,143.66,143.675,143.615,143.615,58400000.0
2009-12-09 01:58:00,143.615,143.615,143.53,143.53,147800000.0
2009-12-09 01:59:00,143.53,143.555,143.515,143.555,103600000.0
2009-12-09 02:00:00,143.55,143.635,143.545,143.585,187700000.0
2009-12-09 02:01:00,143.59,143.64,143.535,143.605,193300000.0
2009-12-09 02:02:00,143.605,143.625,143.57,143.61,139900000.0
2009-12-09 02:03:00,143.61,143.635,143.6,143.6,119200000.0
2009-12-09 02:04:00,143.585,143.615,143.585,143.615,85600000.0
2009-12-09 02:05:00,143.615,143.65,143.615,143.65,107500000.0
2009-12-09 02:06:00,143.645,143.66,143.605,143.645,111200000.0
2009-12-09 02:07:00,143.645,143.67,143.635,143.67,81400000.0
2009-12-09 02:08:00,143.66,143.685,143.645,143.645,91700000.0
2009-12-09 02:09:00,143.65,143.76,143.65,143.76,77600000.0
2009-12-09 02:10:00,143.76,143.835,143.76,143.83,115200000.0
2009-12-09 02:11:00,143.825,143.87,143.825,143.87,116500000.0
2009-12-09 02:12:00,143.875,143.93,143.875,143.92,199400000.0
2009-12-09 02:13:00,143.915,144.05,143.915,144.02,167700000.0
2009-12-09 02:14:00,144.015,144.05,143.935,144.01,212400000.0
2009-12-09 02:15:00,144.015,144.015,143.945,143.975,233500000.0
2009-12-09 02:16:00,143.975,144.04,143.975,143.99,75000000.0
2009-12-09 02:17:00,143.985,143.985,143.94,143.94,124100000.0
2009-12-09 02:18:00,143.93,143.95,143.915,143.93,82700000.0
2009-12-09 02:19:00,143.92,143.975,143.92,143.945,98000000.0
2009-12-09 02:20:00,143.95,143.965,143.94,143.96,146000000.0
2009-12-09 02:21:00,143.96,144.015,143.96,144.015,122100000.0
2009-12-09 02:22:00,144.015,144.085,144.0,144.085,90700000.0
2009-12-09 02:23:00,144.095,144.205,144.095,144.205,246200000.0
2009-12-09 02:24:00,144.195,144.22,144.14,144.22,185700000.0
2009-12-09 02:25:00,144.235,144.295,144.235,144.285,189400000.0
2009-12-09 02:26:00,144.285,144.295,144.255,144.285,168400000.0
2009-12-09 02:27:00,144.285,144.345,144.285,144.33,233600000.0
2009-12-09 02:28:00,144.33,144.335,144.305,144.31,122500000.0
2009-12-09 02:29:00,144.31,144.32,144.195,144.2,129200000.0
2009-12-09 02:30:00,144.2,144.215,144.155,144.17,138900000.0
2009-12-09 02:31:00,144.175,144.175,144.13,144.14,228300000.0
2009-12-09 02:32:00,144.14,144.14,144.055,144.09,231100000.0
2009-12-09 02:33:00,144.095,144.115,144.08,144.09,161100000.0
2009-12-09 02:34:00,144.085,144.085,144.03,144.06,95400000.0
2009-12-09 02:35:00,144.065,144.105,144.055,144.105,171400000.0
2009-12-09 02:36:00,144.1,144.18,144.1,144.18,304000000.0
2009-12-09 02:37:00,144.18,144.225,144.14,144.14,300000000.0
2009-12-09 02:38:00,144.14,144.14,144.05,144.09,208100000.0
2009-12-09 02:39:00,144.1,144.21,144.1,144.18,186700000.0
2009-12-09 02:40:00,144.175,144.215,144.175,144.175,94000000.0
2009-12-09 02:41:00,144.18,144.18,144.16,144.16,54400000.0
2009-12-09 02:42:00,144.16,144.19,144.155,144.18,70500000.0
2009-12-09 02:43:00,144.155,144.155,144.14,144.14,48800000.0
2009-12-09 02:44:00,144.13,144.145,144.1,144.1,74800000.0
2009-12-09 02:45:00,144.1,144.115,144.085,144.09,106900000.0
2009-12-09 02:46:00,144.09,144.16,144.09,144.16,109500000.0
2009-12-09 02:47:00,144.155,144.17,144.14,144.17,57400000.0
2009-12-09 02:48:00,144.17,144.17,144.09,144.155,108600000.0
2009-12-09 02:49:00,144.17,144.215,144.17,144.21,95000000.0
2009-12-09 02:50:00,144.205,144.21,144.175,144.19,79200000.0
2009-12-09 02:51:00,144.185,144.185,144.055,144.075,253800000.0
2009-12-09 02:52:00,144.07,144.075,143.985,143.99,154200000.0
2009-12-09 02:53:00,143.995,144.005,143.965,143.985,235000000.0
2009-12-09 02:54:00,143.985,143.995,143.96,143.965,136500000.0
2009-12-09 02:55:00,143.96,144.005,143.91,143.925,227800000.0
2009-12-09 02:56:00,143.925,143.94,143.91,143.935,106900000.0
2009-12-09 02:57:00,143.935,143.95,143.905,143.93,204500000.0
2009-12-09 02:58:00,143.93,143.945,143.89,143.91,130200000.0
2009-12-09 02:59:00,143.915,143.915,143.85,143.88,101600000.0
2009-12-09 03:00:00,143.885,143.945,143.86,143.945,198300000.0
2009-12-09 03:01:00,143.945,144.0,143.915,143.975,263700000.0
2009-12-09 03:02:00,143.94,143.94,143.86,143.87,216400000.0
2009-12-09 03:03:00,143.87,143.895,143.87,143.88,105500000.0
2009-12-09 03:04:00,143.88,143.945,143.865,143.875,178100000.0
2009-12-09 03:05:00,143.88,143.905,143.865,143.895,90800000.0
2009-12-09 03:06:00,143.9,143.905,143.865,143.87,219000000.0
2009-12-09 03:07:00,143.88,143.88,143.85,143.86,95800000.0
2009-12-09 03:08:00,143.86,143.86,143.82,143.82,109200000.0
2009-12-09 03:09:00,143.825,143.825,143.77,143.78,195300000.0
2009-12-09 03:10:00,143.775,143.79,143.655,143.665,122600000.0
2009-12-09 03:11:00,143.67,143.705,143.66,143.675,116100000.0
2009-12-09 03:12:00,143.675,143.685,143.65,143.675,101200000.0
2009-12-09 03:13:00,143.68,143.68,143.655,143.67,61600000.0
2009-12-09 03:14:00,143.685,143.78,143.67,143.775,231200000.0
2009-12-09 03:15:00,143.775,143.825,143.775,143.82,66900000.0
2009-12-09 03:16:00,143.83,143.83,143.75,143.78,219300000.0
2009-12-09 03:17:00,143.78,143.78,143.715,143.72,206800000.0
2009-12-09 03:18:00,143.72,143.74,143.705,143.725,105200000.0
2009-12-09 03:19:00,143.725,143.735,143.67,143.69,169300000.0
2009-12-09 03:20:00,143.695,143.725,143.675,143.725,183000000.0
2009-12-09 03:21:00,143.73,143.74,143.705,143.735,81900000.0
2009-12-09 03:22:00,143.74,143.74,143.7,143.7,65800000.0
2009-12-09 03:23:00,143.7,143.715,143.645,143.675,214600000.0
2009-12-09 03:24:00,143.675,143.725,143.675,143.72,72900000.0
2009-12-09 03:25:00,143.73,143.74,143.725,143.73,29000000.0
2009-12-09 03:26:00,143.73,143.825,143.73,143.775,161000000.0
2009-12-09 03:27:00,143.775,143.8,143.75,143.785,108000000.0
2009-12-09 03:28:00,143.785,143.805,143.785,143.805,46300000.0
2009-12-09 03:29:00,143.805,143.85,143.805,143.82,165800000.0
2009-12-09 03:30:00,143.82,143.83,143.8,143.82,54400000.0
2009-12-09 03:31:00,143.815,143.835,143.815,143.82,41400000.0
2009-12-09 03:32:00,143.82,143.825,143.815,143.825,59600000.0
2009-12-09 03:33:00,143.83,143.855,143.825,143.845,139100000.0
2009-12-09 03:34:00,143.85,143.865,143.83,143.85,82900000.0
2009-12-09 03:35:00,143.845,143.85,143.805,143.805,94100000.0
2009-12-09 03:36:00,143.805,143.825,143.795,143.81,68200000.0
2009-12-09 03:37:00,143.81,143.825,143.755,143.825,106000000.0
2009-12-09 03:38:00,143.825,143.855,143.825,143.83,106900000.0
2009-12-09 03:39:00,143.825,143.825,143.755,143.76,151800000.0
2009-12-09 03:40:00,143.77,143.77,143.71,143.735,115800000.0
2009-12-09 03:41:00,143.735,143.76,143.725,143.73,116200000.0
2009-12-09 03:42:00,143.725,143.775,143.72,143.76,69100000.0
2009-12-09 03:43:00,143.76,143.76,143.745,143.76,35800000.0
2009-12-09 03:44:00,143.755,143.76,143.715,143.73,95440000.0
2009-12-09 03:45:00,143.735,143.76,143.72,143.73,148900000.0
2009-12-09 03:46:00,143.735,143.76,143.73,143.745,112400000.0
2009-12-09 03:47:00,143.745,143.75,143.73,143.73,45500000.0
2009-12-09 03:48:00,143.73,143.75,143.71,143.71,53000000.0
2009-12-09 03:49:00,143.71,143.71,143.69,143.705,100900000.0
2009-12-09 03:50:00,143.705,143.735,143.69,143.725,107900000.0
2009-12-09 03:51:00,143.725,143.725,143.71,143.71,48900000.0
2009-12-09 03:52:00,143.71,143.735,143.685,143.73,77000000.0
2009-12-09 03:53:00,143.735,143.735,143.675,143.675,91800000.0
2009-12-09 03:54:00,143.675,143.685,143.675,143.68,117000000.0
2009-12-09 03:55:00,143.685,143.685,143.66,143.665,86500000.0
2009-12-09 03:56:00,143.665,143.675,143.655,143.675,52500000.0
2009-12-09 03:57:00,143.68,143.69,143.675,143.69,51700000.0
2009-12-09 03:58:00,143.695,143.71,143.69,143.69,72300000.0
2009-12-09 03:59:00,143.69,143.82,143.69,143.805,109000000.0
2009-12-09 04:00:00,143.805,143.825,143.77,143.79,110600000.0
2009-12-09 04:01:00,143.78,143.79,143.775,143.79,22440000.0
2009-12-09 04:02:00,143.795,143.8,143.76,143.76,101500000.0
2009-12-09 04:03:00,143.75,143.79,143.75,143.775,80840000.0
2009-12-09 04:04:00,143.78,143.805,143.765,143.78,72100000.0
2009-12-09 04:05:00,143.78,143.795,143.765,143.775,92180000.0
2009-12-09 04:06:00,143.775,143.78,143.76,143.765,51600000.0
2009-12-09 04:07:00,143.765,143.765,143.73,143.745,72600000.0
2009-12-09 04:08:00,143.745,143.745,143.715,143.73,102040000.0
2009-12-09 04:09:00,143.72,143.725,143.7,143.725,77100000.0
2009-12-09 04:10:00,143.725,143.76,143.725,143.735,111300000.0
2009-12-09 04:11:00,143.735,143.735,143.73,143.735,23800000.0
2009-12-09 04:12:00,143.74,143.765,143.74,143.765,41800000.0
2009-12-09 04:13:00,143.76,143.765,143.745,143.755,65300000.0
2009-12-09 04:14:00,143.755,143.795,143.755,143.795,87100000.0
2009-12-09 04:15:00,143.795,143.845,143.795,143.845,109600000.0
2009-12-09 04:16:00,143.845,143.855,143.84,143.845,50700000.0
2009-12-09 04:17:00,143.85,143.855,143.835,143.835,33800000.0
2009-12-09 04:18:00,143.82,143.84,143.82,143.83,108800000.0
2009-12-09 04:19:00,143.83,143.84,143.825,143.835,128800000.0
2009-12-09 04:20:00,143.84,143.86,143.835,143.835,52000000.0
2009-12-09 04:21:00,143.835,143.845,143.82,143.825,102700000.0
2009-12-09 04:22:00,143.825,143.83,143.79,143.795,43400000.0
2009-12-09 04:23:00,143.805,143.81,143.795,143.805,67400000.0
2009-12-09 04:24:00,143.805,143.855,143.805,143.855,50300000.0
2009-12-09 04:25:00,143.865,143.965,143.865,143.925,67440000.0
2009-12-09 04:26:00,143.925,143.925,143.85,143.85,59100000.0
2009-12-09 04:27:00,143.85,143.865,143.845,143.845,75540000.0
2009-12-09 04:28:00,143.84,143.86,143.835,143.835,58900000.0
2009-12-09 04:29:00,143.84,143.855,143.78,143.81,99700000.0
2009-12-09 04:30:00,143.81,143.81,143.775,143.795,60500000.0
2009-12-09 04:31:00,143.79,143.84,143.78,143.83,66240000.0
2009-12-09 04:32:00,143.835,143.84,143.815,143.835,70200000.0
2009-12-09 04:33:00,143.84,143.855,143.81,143.81,32800000.0
2009-12-09 04:34:00,143.81,143.81,143.79,143.79,21000000.0
2009-12-09 04:35:00,143.79,143.79,143.73,143.75,56000000.0
2009-12-09 04:36:00,143.755,143.755,143.655,143.655,109440000.0
2009-12-09 04:37:00,143.66,143.67,143.59,143.645,212440000.0
2009-12-09 04:38:00,143.645,143.67,143.615,143.635,89200000.0
2009-12-09 04:39:00,143.64,143.64,143.58,143.58,81700000.0
2009-12-09 04:40:00,143.58,143.58,143.54,143.54,113300000.0
2009-12-09 04:41:00,143.54,143.58,143.54,143.575,90000000.0
2009-12-09 04:42:00,143.58,143.59,143.555,143.555,60200000.0
2009-12-09 04:43:00,143.555,143.555,143.535,143.545,72800000.0
2009-12-09 04:44:00,143.55,143.555,143.515,143.515,36000000.0
2009-12-09 04:45:00,143.515,143.555,143.515,143.555,42000000.0
2009-12-09 04:46:00,143.545,143.595,143.545,143.575,89300000.0
2009-12-09 04:47:00,143.575,143.575,143.55,143.55,21400000.0
2009-12-09 04:48:00,143.545,143.555,143.535,143.535,11800000.0
2009-12-09 04:49:00,143.535,143.54,143.535,143.54,12600000.0
2009-12-09 04:50:00,143.555,143.555,143.54,143.54,14800000.0
2009-12-09 04:51:00,143.54,143.555,143.54,143.555,17400000.0
2009-12-09 04:52:00,143.56,143.585,143.555,143.56,79200000.0
2009-12-09 04:53:00,143.56,143.575,143.56,143.565,53900000.0
2009-12-09 04:54:00,143.565,143.57,143.565,143.57,15300000.0
2009-12-09 04:55:00,143.57,143.585,143.56,143.585,40600000.0
2009-12-09 04:56:00,143.585,143.605,143.565,143.605,45500000.0
2009-12-09 04:57:00,143.6,143.6,143.585,143.585,50700000.0
2009-12-09 04:58:00,143.59,143.63,143.585,143.62,34200000.0
2009-12-09 04:59:00,143.615,143.66,143.61,143.655,74240000.0
2009-12-09 05:00:00,143.66,143.675,143.645,143.66,42400000.0
2009-12-09 05:01:00,143.66,143.69,143.65,143.69,76900000.0
2009-12-09 05:02:00,143.7,143.765,143.7,143.75,99600000.0
2009-12-09 05:03:00,143.745,143.755,143.655,143.695,90100000.0
2009-12-09 05:04:00,143.705,143.75,143.655,143.655,81800000.0
2009-12-09 05:05:00,143.65,143.665,143.64,143.665,35400000.0
2009-12-09 05:06:00,143.67,143.675,143.67,143.675,4600000.0
2009-12-09 05:07:00,143.685,143.695,143.67,143.69,21000000.0
2009-12-09 05:08:00,143.695,143.7,143.685,143.695,39600000.0
2009-12-09 05:09:00,143.7,143.7,143.695,143.7,16800000.0
2009-12-09 05:10:00,143.695,143.705,143.685,143.695,48800000.0
2009-12-09 05:11:00,143.695,143.72,143.685,143.71,67000000.0
2009-12-09 05:12:00,143.71,143.73,143.71,143.715,47400000.0
2009-12-09 05:13:00,143.715,143.715,143.655,143.655,79200000.0
2009-12-09 05:14:00,143.665,143.675,143.655,143.675,50040000.0
2009-12-09 05:15:00,143.675,143.68,143.66,143.665,24200000.0
2009-12-09 05:16:00,143.665,143.665,143.66,143.66,5800000.0
2009-12-09 05:17:00,143.665,143.665,143.625,143.625,44600000.0
2009-12-09 05:18:00,143.625,143.625,143.6,143.61,45400000.0
2009-12-09 05:19:00,143.61,143.62,143.6,143.6,13400000.0
2009-12-09 05:20:00,143.595,143.67,143.595,143.67,34900000.0
2009-12-09 05:21:00,143.67,143.67,143.655,143.655,6600000.0
2009-12-09 05:22:00,143.67,143.685,143.67,143.685,19400000.0
2009-12-09 05:23:00,143.69,143.72,143.69,143.72,64640000.0
2009-12-09 05:24:00,143.72,143.72,143.695,143.72,73500000.0
2009-12-09 05:25:00,143.71,143.71,143.67,143.685,23600000.0
2009-12-09 05:26:00,143.685,143.685,143.655,143.655,29800000.0
2009-12-09 05:27:00,143.66,143.665,143.65,143.665,13600000.0
2009-12-09 05:28:00,143.675,143.685,143.675,143.685,16900000.0
2009-12-09 05:29:00,143.685,143.685,143.685,143.685,3200000.0
2009-12-09 05:30:00,143.685,143.69,143.68,143.68,24200000.0
2009-12-09 05:31:00,143.705,143.78,143.7,143.765,90300000.0
2009-12-09 05:32:00,143.765,143.765,143.715,143.75,64600000.0
2009-12-09 05:33:00,143.745,143.76,143.745,143.755,49200000.0
2009-12-09 05:34:00,143.765,143.77,143.75,143.75,32600000.0
2009-12-09 05:35:00,143.745,143.755,143.74,143.75,51600000.0
2009-12-09 05:36:00,143.75,143.75,143.735,143.735,21600000.0
2009-12-09 05:37:00,143.735,143.735,143.71,143.71,41700000.0
2009-12-09 05:38:00,143.715,143.715,143.705,143.71,25000000.0
2009-12-09 05:39:00,143.705,143.735,143.7,143.72,39100000.0
2009-12-09 05:40:00,143.73,143.75,143.72,143.74,68200000.0
2009-12-09 05:41:00,143.74,143.745,143.73,143.735,46900000.0
2009-12-09 05:42:00,143.735,143.765,143.73,143.745,98900000.0
2009-12-09 05:43:00,143.745,143.765,143.745,143.76,66000000.0
2009-12-09 05:44:00,143.76,143.78,143.76,143.775,32800000.0
2009-12-09 05:45:00,143.775,143.785,143.775,143.785,17200000.0
2009-12-09 05:46:00,143.78,143.805,143.775,143.79,42400000.0
2009-12-09 05:47:00,143.8,143.8,143.775,143.785,26400000.0
2009-12-09 05:48:00,143.785,143.785,143.77,143.775,22600000.0
2009-12-09 05:49:00,143.775,143.775,143.76,143.765,56800000.0
2009-12-09 05:50:00,143.76,143.78,143.76,143.77,73200000.0
2009-12-09 05:51:00,143.765,143.77,143.76,143.77,38400000.0
2009-12-09 05:52:00,143.77,143.795,143.765,143.775,44800000.0
2009-12-09 05:53:00,143.78,143.87,143.78,143.87,116800000.0
2009-12-09 05:54:00,143.87,143.87,143.83,143.855,93600000.0
2009-12-09 05:55:00,143.855,143.855,143.835,143.835,48500000.0
2009-12-09 05:56:00,143.835,143.855,143.825,143.845,63700000.0
2009-12-09 05:57:00,143.84,143.855,143.83,143.845,53100000.0
2009-12-09 05:58:00,143.845,143.85,143.83,143.83,44300000.0
2009-12-09 05:59:00,143.83,143.835,143.795,143.795,53700000.0
2009-12-09 06:00:00,143.795,143.795,143.785,143.785,44800000.0
2009-12-09 06:01:00,143.79,143.8,143.775,143.78,41800000.0
2009-12-09 06:02:00,143.78,143.785,143.705,143.725,134440000.0
2009-12-09 06:03:00,143.725,143.73,143.72,143.73,56200000.0
2009-12-09 06:04:00,143.725,143.725,143.68,143.705,42300000.0
2009-12-09 06:05:00,143.71,143.725,143.7,143.7,60100000.0
2009-12-09 06:06:00,143.7,143.715,143.685,143.69,68600000.0
2009-12-09 06:07:00,143.7,143.7,143.69,143.7,54800000.0
2009-12-09 06:08:00,143.7,143.71,143.695,143.71,38400000.0
2009-12-09 06:09:00,143.7,143.725,143.7,143.725,44900000.0
2009-12-09 06:10:00,143.72,143.735,143.72,143.72,17600000.0
2009-12-09 06:11:00,143.715,143.715,143.695,143.71,76700000.0
2009-12-09 06:12:00,143.705,143.725,143.695,143.725,59000000.0
2009-12-09 06:13:00,143.715,143.72,143.705,143.705,26600000.0
2009-12-09 06:14:00,143.705,143.71,143.68,143.68,58500000.0
2009-12-09 06:15:00,143.685,143.685,143.68,143.68,7500000.0
2009-12-09 06:16:00,143.68,143.68,143.665,143.665,10000000.0
2009-12-09 06:17:00,143.665,143.665,143.63,143.65,80200000.0
2009-12-09 06:18:00,143.645,143.66,143.645,143.645,23500000.0
2009-12-09 06:19:00,143.66,143.71,143.65,143.66,56000000.0
2009-12-09 06:20:00,143.66,143.67,143.66,143.67,7800000.0
2009-12-09 06:21:00,143.665,143.675,143.66,143.675,24100000.0
2009-12-09 06:22:00,143.685,143.685,143.655,143.68,32200000.0
2009-12-09 06:23:00,143.68,143.725,143.68,143.725,76700000.0
2009-12-09 06:24:00,143.72,143.735,143.71,143.735,33000000.0
2009-12-09 06:25:00,143.735,143.765,143.735,143.76,118700000.0
2009-12-09 06:26:00,143.755,143.76,143.75,143.75,184600000.0
2009-12-09 06:27:00,143.755,143.775,143.755,143.755,59600000.0
2009-12-09 06:28:00,143.755,143.775,143.755,143.76,87200000.0
2009-12-09 06:29:00,143.76,143.765,143.75,143.765,64200000.0
2009-12-09 06:30:00,143.765,143.82,143.765,143.805,112500000.0
2009-12-09 06:31:00,143.805,143.805,143.765,143.79,80900000.0
2009-12-09 06:32:00,143.79,143.79,143.79,143.79,9600000.0
2009-12-09 06:33:00,143.785,143.8,143.78,143.79,29800000.0
2009-12-09 06:34:00,143.785,143.815,143.78,143.815,27800000.0
2009-12-09 06:35:00,143.815,143.82,143.8,143.8,52000000.0
2009-12-09 06:36:00,143.795,143.795,143.745,143.755,70940000.0
2009-12-09 06:37:00,143.755,143.775,143.725,143.725,76000000.0
2009-12-09 06:38:00,143.725,143.745,143.705,143.745,53500000.0
2009-12-09 06:39:00,143.745,143.76,143.74,143.76,29600000.0
2009-12-09 06:40:00,143.77,143.78,143.755,143.78,44800000.0
2009-12-09 06:41:00,143.775,143.775,143.745,143.745,29900000.0
2009-12-09 06:42:00,143.745,143.755,143.745,143.755,27800000.0
2009-12-09 06:43:00,143.755,143.77,143.755,143.77,19400000.0
2009-12-09 06:44:00,143.77,143.775,143.77,143.77,38300000.0
2009-12-09 06:45:00,143.77,143.77,143.765,143.765,14300000.0
2009-12-09 06:46:00,143.765,143.765,143.755,143.755,5600000.0
2009-12-09 06:47:00,143.75,143.75,143.74,143.74,17700000.0
2009-12-09 06:48:00,143.735,143.735,143.73,143.735,21100000.0
2009-12-09 06:49:00,143.73,143.75,143.73,143.75,28700000.0
2009-12-09 06:50:00,143.755,143.775,143.755,143.77,24000000.0
2009-12-09 06:51:00,143.78,143.78,143.77,143.775,26000000.0
2009-12-09 06:52:00,143.775,143.805,143.775,143.8,58900000.0
2009-12-09 06:53:00,143.805,143.815,143.8,143.81,31500000.0
2009-12-09 06:54:00,143.815,143.815,143.79,143.8,36900000.0
2009-12-09 06:55:00,143.8,143.805,143.79,143.79,24700000.0
2009-12-09 06:56:00,143.79,143.8,143.785,143.795,141600000.0
2009-12-09 06:57:00,143.79,143.795,143.785,143.785,58700000.0
2009-12-09 06:58:00,143.785,143.785,143.725,143.725,46900000.0
2009-12-09 06:59:00,143.725,143.765,143.725,143.735,59900000.0
2009-12-09 07:00:00,143.735,143.775,143.725,143.765,104800000.0
2009-12-09 07:01:00,143.76,143.775,143.74,143.74,45800000.0
2009-12-09 07:02:00,143.74,143.755,143.715,143.75,58240000.0
2009-12-09 07:03:00,143.755,143.785,143.755,143.755,72800000.0
2009-12-09 07:04:00,143.75,143.75,143.74,143.75,26600000.0
2009-12-09 07:05:00,143.725,143.73,143.705,143.705,60100000.0
2009-12-09 07:06:00,143.705,143.72,143.705,143.72,32740000.0
2009-12-09 07:07:00,143.72,143.75,143.715,143.75,64000000.0
2009-12-09 07:08:00,143.745,143.76,143.74,143.755,31300000.0
2009-12-09 07:09:00,143.755,143.77,143.755,143.765,15500000.0
2009-12-09 07:10:00,143.77,143.77,143.755,143.77,36500000.0
2009-12-09 07:11:00,143.765,143.765,143.74,143.75,52400000.0
2009-12-09 07:12:00,143.74,143.74,143.725,143.725,26900000.0
2009-12-09 07:13:00,143.725,143.725,143.695,143.695,35400000.0
2009-12-09 07:14:00,143.695,143.695,143.675,143.68,55200000.0
2009-12-09 07:15:00,143.68,143.69,143.66,143.685,49200000.0
2009-12-09 07:16:00,143.68,143.685,143.675,143.68,34000000.0
2009-12-09 07:17:00,143.685,143.74,143.68,143.73,38600000.0
2009-12-09 07:18:00,143.735,143.75,143.735,143.75,15900000.0
2009-12-09 07:19:00,143.73,143.735,143.705,143.705,46400000.0
2009-12-09 07:20:00,143.7,143.715,143.695,143.715,26000000.0
2009-12-09 07:21:00,143.725,143.75,143.725,143.75,58700000.0
2009-12-09 07:22:00,143.75,143.76,143.745,143.76,67900000.0
2009-12-09 07:23:00,143.755,143.77,143.75,143.77,87800000.0
2009-12-09 07:24:00,143.77,143.785,143.755,143.775,79040000.0
2009-12-09 07:25:00,143.765,143.785,143.765,143.78,35000000.0
2009-12-09 07:26:00,143.78,143.795,143.765,143.765,53200000.0
2009-12-09 07:27:00,143.76,143.76,143.735,143.735,120500000.0
2009-12-09 07:28:00,143.735,143.75,143.705,143.735,115400000.0
2009-12-09 07:29:00,143.73,143.735,143.69,143.705,72100000.0
2009-12-09 07:30:00,143.71,143.71,143.695,143.695,24400000.0
2009-12-09 07:31:00,143.7,143.705,143.695,143.705,40800000.0
2009-12-09 07:32:00,143.705,143.71,143.705,143.71,23400000.0
2009-12-09 07:33:00,143.725,143.735,143.715,143.735,29600000.0
2009-12-09 07:34:00,143.73,143.745,143.73,143.73,149000000.0
2009-12-09 07:35:00,143.725,143.725,143.68,143.695,68500000.0
2009-12-09 07:36:00,143.7,143.7,143.675,143.69,91200000.0
2009-12-09 07:37:00,143.69,143.715,143.69,143.705,193600000.0
2009-12-09 07:38:00,143.705,143.72,143.7,143.71,73000000.0
2009-12-09 07:39:00,143.705,143.71,143.705,143.705,22600000.0
2009-12-09 07:40:00,143.705,143.715,143.7,143.705,63100000.0
2009-12-09 07:41:00,143.705,143.715,143.7,143.71,62300000.0
2009-12-09 07:42:00,143.715,143.72,143.685,143.72,48200000.0
2009-12-09 07:43:00,143.72,143.74,143.7,143.71,119900000.0
2009-12-09 07:44:00,143.705,143.73,143.705,143.71,44000000.0
2009-12-09 07:45:00,143.705,143.705,143.65,143.675,152900000.0
2009-12-09 07:46:00,143.675,143.675,143.59,143.59,210040000.0
2009-12-09 07:47:00,143.59,143.595,143.58,143.595,75840000.0
2009-12-09 07:48:00,143.595,143.61,143.595,143.605,68400000.0
2009-12-09 07:49:00,143.605,143.61,143.595,143.595,19200000.0
2009-12-09 07:50:00,143.595,143.625,143.575,143.625,48100000.0
2009-12-09 07:51:00,143.63,143.65,143.615,143.645,98700000.0
2009-12-09 07:52:00,143.645,143.66,143.635,143.66,161640000.0
2009-12-09 07:53:00,143.665,143.695,143.655,143.695,62100000.0
2009-12-09 07:54:00,143.695,143.74,143.695,143.74,136500000.0
2009-12-09 07:55:00,143.735,143.795,143.735,143.78,163600000.0
2009-12-09 07:56:00,143.785,143.81,143.77,143.775,110300000.0
2009-12-09 07:57:00,143.77,143.77,143.735,143.74,151200000.0
2009-12-09 07:58:00,143.74,143.74,143.73,143.735,78100000.0
2009-12-09 07:59:00,143.74,143.785,143.735,143.785,79400000.0
2009-12-09 08:00:00,143.775,143.775,143.71,143.71,148900000.0
2009-12-09 08:01:00,143.71,143.75,143.665,143.725,185800000.0
2009-12-09 08:02:00,143.73,143.73,143.705,143.72,73200000.0
2009-12-09 08:03:00,143.715,143.72,143.685,143.705,51300000.0
2009-12-09 08:04:00,143.705,143.72,143.7,143.705,50700000.0
2009-12-09 08:05:00,143.705,143.73,143.7,143.715,83400000.0
2009-12-09 08:06:00,143.72,143.73,143.69,143.69,86300000.0
2009-12-09 08:07:00,143.685,143.71,143.68,143.685,107700000.0
2009-12-09 08:08:00,143.685,143.685,143.625,143.66,69100000.0
2009-12-09 08:09:00,143.655,143.675,143.64,143.665,104600000.0
2009-12-09 08:10:00,143.67,143.76,143.67,143.745,119300000.0
2009-12-09 08:11:00,143.745,143.745,143.705,143.71,118800000.0
2009-12-09 08:12:00,143.715,143.765,143.7,143.76,71800000.0
2009-12-09 08:13:00,143.76,143.79,143.76,143.765,99320000.0
2009-12-09 08:14:00,143.765,143.82,143.765,143.795,196940000.0
2009-12-09 08:15:00,143.795,143.8,143.76,143.765,201100000.0
2009-12-09 08:16:00,143.765,143.775,143.745,143.775,87500000.0
2009-12-09 08:17:00,143.775,143.78,143.755,143.765,94600000.0
2009-12-09 08:18:00,143.765,143.765,143.745,143.745,38800000.0
2009-12-09 08:19:00,143.745,143.75,143.67,143.685,104640000.0
2009-12-09 08:20:00,143.685,143.715,143.675,143.675,111300000.0
2009-12-09 08:21:00,143.675,143.675,143.595,143.595,103800000.0
2009-12-09 08:22:00,143.595,143.6,143.485,143.5,219300000.0
2009-12-09 08:23:00,143.505,143.515,143.495,143.505,131900000.0
2009-12-09 08:24:00,143.505,143.575,143.505,143.575,171400000.0
2009-12-09 08:25:00,143.565,143.585,143.56,143.575,136600000.0
2009-12-09 08:26:00,143.575,143.575,143.5,143.5,91800000.0
2009-12-09 08:27:00,143.495,143.495,143.38,143.39,219400000.0
2009-12-09 08:28:00,143.395,143.4,143.35,143.38,114800000.0
2009-12-09 08:29:00,143.37,143.37,143.195,143.195,202200000.0
2009-12-09 08:30:00,143.195,143.205,143.095,143.105,218600000.0
2009-12-09 08:31:00,143.1,143.11,143.035,143.11,207800000.0
2009-12-09 08:32:00,143.105,143.21,143.105,143.21,209600000.0
2009-12-09 08:33:00,143.205,143.21,143.1,143.1,144940000.0
2009-12-09 08:34:00,143.105,143.165,143.105,143.165,189180000.0
2009-12-09 08:35:00,143.165,143.24,143.16,143.205,158500000.0
2009-12-09 08:36:00,143.205,143.235,143.195,143.235,96400000.0
2009-12-09 08:37:00,143.23,143.245,143.2,143.2,166900000.0
2009-12-09 08:38:00,143.205,143.205,143.085,143.1,187800000.0
2009-12-09 08:39:00,143.1,143.11,142.94,142.98,213100000.0
2009-12-09 08:40:00,142.995,143.005,142.89,142.89,296000000.0
2009-12-09 08:41:00,142.9,143.0,142.89,142.98,159300000.0
2009-12-09 08:42:00,142.985,142.99,142.935,142.965,148000000.0
2009-12-09 08:43:00,142.965,143.035,142.94,143.03,171000000.0
2009-12-09 08:44:00,143.025,143.12,143.005,143.05,203200000.0
2009-12-09 08:45:00,143.055,143.06,142.955,142.99,172800000.0
2009-12-09 08:46:00,142.99,143.08,142.975,143.055,121100000.0
2009-12-09 08:47:00,143.045,143.1,143.045,143.075,155100000.0
2009-12-09 08:48:00,143.08,143.08,142.985,143.005,158800000.0
2009-12-09 08:49:00,143.005,143.04,143.005,143.005,96900000.0
2009-12-09 08:50:00,143.005,143.005,142.95,142.995,182400000.0
2009-12-09 08:51:00,142.995,143.075,142.97,143.065,180300000.0
2009-12-09 08:52:00,143.07,143.07,142.985,143.0,107200000.0
2009-12-09 08:53:00,143.005,143.005,142.905,142.95,198000000.0
2009-12-09 08:54:00,142.94,142.995,142.93,142.995,151200000.0
2009-12-09 08:55:00,142.99,142.99,142.915,142.925,156200000.0
2009-12-09 08:56:00,142.915,142.975,142.915,142.93,243800000.0
2009-12-09 08:57:00,142.945,142.945,142.87,142.875,302900000.0
2009-12-09 08:58:00,142.875,142.875,142.835,142.845,525900000.0
2009-12-09 08:59:00,142.845,142.845,142.655,142.695,401000000.0
2009-12-09 09:00:00,142.705,142.81,142.705,142.725,411000000.0
2009-12-09 09:01:00,142.73,142.785,142.725,142.725,302900000.0
2009-12-09 09:02:00,142.72,142.745,142.495,142.495,376300000.0
2009-12-09 09:03:00,142.495,142.495,142.445,142.47,227600000.0
2009-12-09 09:04:00,142.485,142.505,142.385,142.395,284700000.0
2009-12-09 09:05:00,142.395,142.585,142.395,142.56,288700000.0
2009-12-09 09:06:00,142.565,142.585,142.48,142.515,246500000.0
2009-12-09 09:07:00,142.515,142.515,142.39,142.39,323600000.0
2009-12-09 09:08:00,142.39,142.41,142.345,142.345,453300000.0
2009-12-09 09:09:00,142.345,142.39,142.345,142.37,170800000.0
2009-12-09 09:10:00,142.365,142.415,142.325,142.39,211000000.0
2009-12-09 09:11:00,142.39,142.47,142.26,142.3,312200000.0
2009-12-09 09:12:00,142.295,142.35,142.255,142.3,378300000.0
2009-12-09 09:13:00,142.305,142.405,142.28,142.38,256600000.0
2009-12-09 09:14:00,142.38,142.425,142.31,142.315,269100000.0
2009-12-09 09:15:00,142.315,142.335,142.215,142.33,380100000.0
2009-12-09 09:16:00,142.325,142.345,142.285,142.29,327400000.0
2009-12-09 09:17:00,142.29,142.39,142.27,142.355,346400000.0
2009-12-09 09:18:00,142.355,142.355,142.32,142.335,152900000.0
2009-12-09 09:19:00,142.345,142.37,142.335,142.345,242600000.0
2009-12-09 09:20:00,142.345,142.385,142.32,142.355,127300000.0
2009-12-09 09:21:00,142.355,142.38,142.335,142.345,230900000.0
2009-12-09 09:22:00,142.355,142.405,142.31,142.395,295000000.0
2009-12-09 09:23:00,142.395,142.425,142.335,142.415,234200000.0
2009-12-09 09:24:00,142.41,142.41,142.33,142.36,264500000.0
2009-12-09 09:25:00,142.35,142.405,142.345,142.375,214900000.0
2009-12-09 09:26:00,142.365,142.405,142.35,142.4,154000000.0
2009-12-09 09:27:00,142.405,142.435,142.385,142.395,236600000.0
2009-12-09 09:28:00,142.395,142.415,142.315,142.325,173100000.0
2009-12-09 09:29:00,142.325,142.405,142.315,142.36,227700000.0
2009-12-09 09:30:00,142.36,142.4,142.345,142.355,212100000.0
2009-12-09 09:31:00,142.355,142.395,142.34,142.355,256000000.0
2009-12-09 09:32:00,142.355,142.405,142.35,142.405,172300000.0
2009-12-09 09:33:00,142.405,142.405,142.265,142.34,233500000.0
2009-12-09 09:34:00,142.34,142.35,142.31,142.325,85600000.0
2009-12-09 09:35:00,142.325,142.34,142.295,142.335,217500000.0
2009-12-09 09:36:00,142.335,142.395,142.32,142.32,142500000.0
2009-12-09 09:37:00,142.32,142.355,142.28,142.3,207100000.0
2009-12-09 09:38:00,142.3,142.365,142.26,142.36,199200000.0
2009-12-09 09:39:00,142.365,142.425,142.345,142.345,195700000.0
2009-12-09 09:40:00,142.345,142.38,142.305,142.33,342900000.0
2009-12-09 09:41:00,142.335,142.335,142.295,142.325,340100000.0
2009-12-09 09:42:00,142.325,142.335,142.28,142.305,287400000.0
2009-12-09 09:43:00,142.305,142.33,142.305,142.305,122800000.0
2009-12-09 09:44:00,142.305,142.38,142.295,142.375,250500000.0
2009-12-09 09:45:00,142.38,142.39,142.335,142.345,249500000.0
2009-12-09 09:46:00,142.345,142.36,142.33,142.33,223000000.0
2009-12-09 09:47:00,142.325,142.345,142.32,142.33,133800000.0
2009-12-09 09:48:00,142.33,142.335,142.25,142.32,219500000.0
2009-12-09 09:49:00,142.315,142.345,142.315,142.34,172700000.0
2009-12-09 09:50:00,142.34,142.34,142.295,142.32,110300000.0
2009-12-09 09:51:00,142.32,142.42,142.315,142.415,262400000.0
2009-12-09 09:52:00,142.415,142.44,142.385,142.385,291400000.0
2009-12-09 09:53:00,142.385,142.395,142.325,142.395,222100000.0
2009-12-09 09:54:00,142.39,142.39,142.335,142.335,93900000.0
2009-12-09 09:55:00,142.335,142.335,142.295,142.305,236000000.0
2009-12-09 09:56:00,142.305,142.355,142.28,142.285,322800000.0
2009-12-09 09:57:00,142.285,142.305,142.275,142.285,179600000.0
2009-12-09 09:58:00,142.285,142.335,142.275,142.335,99600000.0
2009-12-09 09:59:00,142.335,142.415,142.335,142.405,189700000.0
2009-12-09 10:00:00,142.415,142.415,142.19,142.195,260100000.0
2009-12-09 10:01:00,142.195,142.29,142.19,142.29,300700000.0
2009-12-09 10:02:00,142.295,142.425,142.29,142.42,327400000.0
2009-12-09 10:03:00,142.425,142.455,142.42,142.445,227500000.0
2009-12-09 10:04:00,142.445,142.575,142.445,142.57,227300000.0
2009-12-09 10:05:00,142.57,142.67,142.57,142.67,259900000.0
2009-12-09 10:06:00,142.67,142.745,142.67,142.72,284100000.0
2009-12-09 10:07:00,142.72,142.81,142.71,142.725,274900000.0
2009-12-09 10:08:00,142.725,142.74,142.68,142.715,275800000.0
2009-12-09 10:09:00,142.705,142.705,142.64,142.645,159000000.0
2009-12-09 10:10:00,142.645,142.66,142.635,142.65,129700000.0
2009-12-09 10:11:00,142.65,142.655,142.635,142.645,176200000.0
2009-12-09 10:12:00,142.64,142.64,142.58,142.595,143000000.0
2009-12-09 10:13:00,142.59,142.605,142.545,142.545,216600000.0
2009-12-09 10:14:00,142.545,142.545,142.405,142.455,267200000.0
2009-12-09 10:15:00,142.455,142.46,142.395,142.445,214000000.0
2009-12-09 10:16:00,142.42,142.47,142.41,142.445,134100000.0
2009-12-09 10:17:00,142.455,142.55,142.455,142.545,121900000.0
2009-12-09 10:18:00,142.545,142.555,142.485,142.52,194800000.0
2009-12-09 10:19:00,142.52,142.545,142.51,142.525,86500000.0
2009-12-09 10:20:00,142.525,142.525,142.48,142.495,186300000.0
2009-12-09 10:21:00,142.505,142.505,142.455,142.455,114600000.0
2009-12-09 10:22:00,142.445,142.47,142.345,142.345,167900000.0
2009-12-09 10:23:00,142.345,142.44,142.34,142.355,175300000.0
2009-12-09 10:24:00,142.355,142.46,142.305,142.355,209400000.0
2009-12-09 10:25:00,142.355,142.415,142.35,142.365,256000000.0
2009-12-09 10:26:00,142.365,142.415,142.365,142.38,162700000.0
2009-12-09 10:27:00,142.375,142.47,142.365,142.455,237100000.0
2009-12-09 10:28:00,142.455,142.55,142.445,142.535,243200000.0
2009-12-09 10:29:00,142.545,142.545,142.465,142.495,216300000.0
2009-12-09 10:30:00,142.5,142.505,142.355,142.36,221300000.0
2009-12-09 10:31:00,142.36,142.38,142.315,142.38,216000000.0
2009-12-09 10:32:00,142.38,142.43,142.37,142.395,190500000.0
2009-12-09 10:33:00,142.395,142.405,142.335,142.385,167100000.0
2009-12-09 10:34:00,142.38,142.385,142.295,142.3,183600000.0
2009-12-09 10:35:00,142.285,142.32,142.285,142.315,165100000.0
2009-12-09 10:36:00,142.315,142.345,142.275,142.325,203700000.0
2009-12-09 10:37:00,142.32,142.335,142.235,142.25,170800000.0
2009-12-09 10:38:00,142.235,142.29,142.13,142.13,261900000.0
2009-12-09 10:39:00,142.125,142.18,142.01,142.165,264400000.0
2009-12-09 10:40:00,142.165,142.165,142.085,142.095,276900000.0
2009-12-09 10:41:00,142.095,142.095,142.0,142.075,336100000.0
2009-12-09 10:42:00,142.075,142.12,142.075,142.105,346800000.0
2009-12-09 10:43:00,142.1,142.18,142.095,142.165,275500000.0
2009-12-09 10:44:00,142.18,142.195,142.165,142.175,231100000.0
2009-12-09 10:45:00,142.18,142.19,142.13,142.14,172000000.0
2009-12-09 10:46:00,142.14,142.175,142.125,142.17,143900000.0
2009-12-09 10:47:00,142.17,142.245,142.16,142.23,213500000.0
2009-12-09 10:48:00,142.22,142.3,142.215,142.27,172100000.0
2009-12-09 10:49:00,142.28,142.345,142.255,142.31,322700000.0
2009-12-09 10:50:00,142.31,142.345,142.31,142.325,305500000.0
2009-12-09 10:51:00,142.325,142.375,142.265,142.28,346700000.0
2009-12-09 10:52:00,142.28,142.43,142.22,142.365,358100000.0
2009-12-09 10:53:00,142.365,142.38,142.27,142.31,225900000.0
2009-12-09 10:54:00,142.3,142.3,142.155,142.155,225700000.0
2009-12-09 10:55:00,142.155,142.285,142.14,142.265,192600000.0
2009-12-09 10:56:00,142.265,142.335,142.255,142.295,269100000.0
2009-12-09 10:57:00,142.295,142.395,142.235,142.36,246900000.0
2009-12-09 10:58:00,142.36,142.485,142.35,142.415,234900000.0
2009-12-09 10:59:00,142.415,142.535,142.39,142.52,222500000.0
2009-12-09 11:00:00,142.515,142.655,142.515,142.55,313400000.0
2009-12-09 11:01:00,142.55,142.6,142.525,142.525,387700000.0
2009-12-09 11:02:00,142.535,142.595,142.51,142.595,215600000.0
2009-12-09 11:03:00,142.585,142.635,142.565,142.59,237300000.0
2009-12-09 11:04:00,142.585,142.61,142.545,142.55,212500000.0
2009-12-09 11:05:00,142.56,142.59,142.505,142.57,294900000.0
2009-12-09 11:06:00,142.56,142.565,142.535,142.555,325900000.0
2009-12-09 11:07:00,142.56,142.61,142.54,142.585,173000000.0
2009-12-09 11:08:00,142.59,142.68,142.585,142.675,142900000.0
2009-12-09 11:09:00,142.67,142.675,142.625,142.645,206600000.0
2009-12-09 11:10:00,142.64,142.715,142.635,142.645,278100000.0
2009-12-09 11:11:00,142.645,142.76,142.645,142.745,310900000.0
2009-12-09 11:12:00,142.745,142.77,142.665,142.72,295500000.0
2009-12-09 11:13:00,142.72,142.73,142.695,142.72,221400000.0
2009-12-09 11:14:00,142.73,142.75,142.71,142.735,166500000.0
2009-12-09 11:15:00,142.735,142.78,142.715,142.75,194300000.0
2009-12-09 11:16:00,142.745,142.815,142.74,142.805,238800000.0
2009-12-09 11:17:00,142.805,142.815,142.725,142.775,274700000.0
2009-12-09 11:18:00,142.775,142.815,142.74,142.815,213300000.0
2009-12-09 11:19:00,142.815,142.885,142.805,142.885,198100000.0
2009-12-09 11:20:00,142.885,142.965,142.87,142.965,173100000.0
2009-12-09 11:21:00,142.965,143.135,142.965,143.1,233400000.0
2009-12-09 11:22:00,143.115,143.115,142.86,142.88,363400000.0
2009-12-09 11:23:00,142.89,142.9,142.815,142.87,263200000.0
2009-12-09 11:24:00,142.875,142.93,142.83,142.875,179900000.0
2009-12-09 11:25:00,142.865,142.88,142.805,142.815,85700000.0
2009-12-09 11:26:00,142.815,142.825,142.745,142.755,191900000.0
2009-12-09 11:27:00,142.755,142.755,142.72,142.72,210300000.0
2009-12-09 11:28:00,142.72,142.72,142.655,142.665,175900000.0
2009-12-09 11:29:00,142.665,142.665,142.58,142.63,270900000.0
2009-12-09 11:30:00,142.625,142.645,142.565,142.64,199400000.0
2009-12-09 11:31:00,142.645,142.745,142.635,142.745,163700000.0
2009-12-09 11:32:00,142.755,142.795,142.695,142.7,189400000.0
2009-12-09 11:33:00,142.715,142.745,142.66,142.72,192900000.0
2009-12-09 11:34:00,142.72,142.815,142.7,142.79,205000000.0
2009-12-09 11:35:00,142.8,142.905,142.8,142.885,304900000.0
2009-12-09 11:36:00,142.885,143.03,142.885,143.025,322900000.0
2009-12-09 11:37:00,143.025,143.025,142.92,142.975,395000000.0
2009-12-09 11:38:00,142.985,143.04,142.98,142.995,256000000.0
2009-12-09 11:39:00,142.995,143.005,142.96,142.96,187400000.0
2009-12-09 11:40:00,142.955,142.96,142.94,142.955,188100000.0
2009-12-09 11:41:00,142.95,142.955,142.895,142.91,224300000.0
2009-12-09 11:42:00,142.91,142.93,142.875,142.925,219700000.0
2009-12-09 11:43:00,142.91,142.95,142.91,142.935,172200000.0
2009-12-09 11:44:00,142.935,142.935,142.89,142.89,201100000.0
2009-12-09 11:45:00,142.895,142.925,142.855,142.855,210900000.0
2009-12-09 11:46:00,142.85,142.865,142.835,142.835,96900000.0
2009-12-09 11:47:00,142.835,142.855,142.805,142.82,259400000.0
2009-12-09 11:48:00,142.82,142.84,142.805,142.805,152900000.0
2009-12-09 11:49:00,142.805,142.825,142.775,142.78,126900000.0
2009-12-09 11:50:00,142.77,142.81,142.77,142.785,188400000.0
2009-12-09 11:51:00,142.785,142.785,142.75,142.765,126800000.0
2009-12-09 11:52:00,142.76,142.78,142.705,142.725,182120000.0
2009-12-09 11:53:00,142.725,142.725,142.685,142.7,281100000.0
2009-12-09 11:54:00,142.7,142.77,142.7,142.755,213900000.0
2009-12-09 11:55:00,142.745,142.76,142.715,142.715,177800000.0
2009-12-09 11:56:00,142.715,142.735,142.695,142.695,117000000.0
2009-12-09 11:57:00,142.695,142.705,142.675,142.705,90600000.0
2009-12-09 11:58:00,142.705,142.725,142.665,142.675,165500000.0
2009-12-09 11:59:00,142.685,142.72,142.685,142.715,183700000.0
2009-12-09 12:00:00,142.715,142.78,142.715,142.75,157500000.0
2009-12-09 12:01:00,142.75,142.78,142.725,142.735,232000000.0
2009-12-09 12:02:00,142.735,142.755,142.735,142.75,124300000.0
2009-12-09 12:03:00,142.745,142.755,142.705,142.705,164800000.0
2009-12-09 12:04:00,142.705,142.745,142.695,142.705,217500000.0
2009-12-09 12:05:00,142.69,142.705,142.685,142.695,77400000.0
2009-12-09 12:06:00,142.7,142.705,142.685,142.695,79700000.0
2009-12-09 12:07:00,142.69,142.8,142.69,142.77,233700000.0
2009-12-09 12:08:00,142.775,142.785,142.745,142.76,197900000.0
2009-12-09 12:09:00,142.76,142.785,142.745,142.77,184700000.0
2009-12-09 12:10:00,142.765,142.775,142.745,142.755,172500000.0
2009-12-09 12:11:00,142.755,142.755,142.71,142.755,207000000.0
2009-12-09 12:12:00,142.745,142.885,142.74,142.87,289600000.0
2009-12-09 12:13:00,142.865,142.915,142.85,142.855,189300000.0
2009-12-09 12:14:00,142.85,142.875,142.805,142.815,168800000.0
2009-12-09 12:15:00,142.81,142.83,142.785,142.815,194100000.0
2009-12-09 12:16:00,142.81,142.84,142.805,142.825,227300000.0
2009-12-09 12:17:00,142.825,142.85,142.805,142.815,251900000.0
2009-12-09 12:18:00,142.815,142.89,142.81,142.89,155900000.0
2009-12-09 12:19:00,142.9,142.92,142.875,142.89,202100000.0
2009-12-09 12:20:00,142.89,142.945,142.89,142.93,210900000.0
2009-12-09 12:21:00,142.935,142.935,142.815,142.905,303900000.0
2009-12-09 12:22:00,142.91,142.96,142.855,142.915,207600000.0
2009-12-09 12:23:00,142.915,142.985,142.915,142.985,272300000.0
2009-12-09 12:24:00,142.985,143.165,142.97,143.155,202700000.0
2009-12-09 12:25:00,143.155,143.215,143.145,143.145,202000000.0
2009-12-09 12:26:00,143.14,143.155,143.11,143.15,229200000.0
2009-12-09 12:27:00,143.15,143.15,143.12,143.13,192200000.0
2009-12-09 12:28:00,143.135,143.25,143.13,143.16,214200000.0
2009-12-09 12:29:00,143.16,143.245,143.155,143.245,315200000.0
2009-12-09 12:30:00,143.245,143.4,143.245,143.395,192400000.0
2009-12-09 12:31:00,143.395,143.55,143.395,143.515,206100000.0
2009-12-09 12:32:00,143.515,143.555,143.505,143.53,287600000.0
2009-12-09 12:33:00,143.54,143.585,143.535,143.575,284800000.0
2009-12-09 12:34:00,143.585,143.675,143.56,143.645,462300000.0
2009-12-09 12:35:00,143.645,143.655,143.575,143.625,372900000.0
2009-12-09 12:36:00,143.64,143.765,143.63,143.73,309400000.0
2009-12-09 12:37:00,143.74,143.985,143.73,143.96,398800000.0
2009-12-09 12:38:00,143.955,143.965,143.805,143.82,455300000.0
2009-12-09 12:39:00,143.815,143.875,143.805,143.815,404000000.0
2009-12-09 12:40:00,143.815,143.89,143.77,143.87,352800000.0
2009-12-09 12:41:00,143.875,143.88,143.735,143.735,301300000.0
2009-12-09 12:42:00,143.725,143.915,143.71,143.885,466600000.0
2009-12-09 12:43:00,143.885,143.905,143.81,143.81,246000000.0
2009-12-09 12:44:00,143.805,143.815,143.76,143.795,268900000.0
2009-12-09 12:45:00,143.785,143.805,143.755,143.76,397200000.0
2009-12-09 12:46:00,143.755,143.775,143.695,143.725,210500000.0
2009-12-09 12:47:00,143.71,143.725,143.63,143.635,349800000.0
2009-12-09 12:48:00,143.635,143.66,143.61,143.63,416700000.0
2009-12-09 12:49:00,143.625,143.635,143.595,143.595,256100000.0
2009-12-09 12:50:00,143.595,143.62,143.595,143.615,298200000.0
2009-12-09 12:51:00,143.615,143.665,143.605,143.665,283300000.0
2009-12-09 12:52:00,143.665,143.69,143.635,143.675,182100000.0
2009-12-09 12:53:00,143.675,143.685,143.655,143.675,160400000.0
2009-12-09 12:54:00,143.665,143.7,143.645,143.685,171700000.0
2009-12-09 12:55:00,143.685,143.735,143.685,143.705,174000000.0
2009-12-09 12:56:00,143.705,143.71,143.675,143.675,93500000.0
2009-12-09 12:57:00,143.685,143.695,143.67,143.675,110300000.0
2009-12-09 12:58:00,143.675,143.685,143.655,143.665,191000000.0
2009-12-09 12:59:00,143.66,143.675,143.645,143.65,149700000.0
2009-12-09 13:00:00,143.65,143.65,143.615,143.625,217200000.0
2009-12-09 13:01:00,143.62,143.63,143.535,143.585,291500000.0
2009-12-09 13:02:00,143.61,143.615,143.585,143.595,177700000.0
2009-12-09 13:03:00,143.595,143.605,143.575,143.595,119600000.0
2009-12-09 13:04:00,143.59,143.6,143.57,143.575,151800000.0
2009-12-09 13:05:00,143.575,143.595,143.565,143.57,275900000.0
2009-12-09 13:06:00,143.57,143.585,143.55,143.55,209500000.0
2009-12-09 13:07:00,143.555,143.555,143.515,143.53,189500000.0
2009-12-09 13:08:00,143.52,143.525,143.475,143.51,189500000.0
2009-12-09 13:09:00,143.51,143.55,143.505,143.55,217700000.0
2009-12-09 13:10:00,143.545,143.555,143.53,143.55,207700000.0
2009-12-09 13:11:00,143.555,143.565,143.545,143.545,96500000.0
2009-12-09 13:12:00,143.545,143.555,143.515,143.555,176500000.0
2009-12-09 13:13:00,143.555,143.555,143.535,143.545,128000000.0
2009-12-09 13:14:00,143.545,143.55,143.525,143.53,107000000.0
2009-12-09 13:15:00,143.535,143.56,143.535,143.545,130600000.0
2009-12-09 13:16:00,143.545,143.64,143.54,143.64,310000000.0
2009-12-09 13:17:00,143.64,143.665,143.635,143.645,229000000.0
2009-12-09 13:18:00,143.645,143.665,143.62,143.62,136700000.0
2009-12-09 13:19:00,143.625,143.68,143.62,143.675,147900000.0
2009-12-09 13:20:00,143.67,143.74,143.66,143.73,156900000.0
2009-12-09 13:21:00,143.73,143.78,143.73,143.77,148500000.0
2009-12-09 13:22:00,143.775,143.785,143.76,143.765,378400000.0
2009-12-09 13:23:00,143.77,143.78,143.76,143.765,176500000.0
2009-12-09 13:24:00,143.77,143.795,143.765,143.785,204200000.0
2009-12-09 13:25:00,143.785,143.795,143.685,143.685,272200000.0
2009-12-09 13:26:00,143.695,143.71,143.685,143.685,137600000.0
2009-12-09 13:27:00,143.69,143.695,143.675,143.69,75100000.0
2009-12-09 13:28:00,143.685,143.69,143.66,143.68,80500000.0
2009-12-09 13:29:00,143.675,143.68,143.645,143.65,182200000.0
2009-12-09 13:30:00,143.65,143.65,143.645,143.645,109300000.0
2009-12-09 13:31:00,143.645,143.645,143.605,143.605,73000000.0
2009-12-09 13:32:00,143.605,143.615,143.6,143.615,69400000.0
2009-12-09 13:33:00,143.605,143.625,143.595,143.595,106300000.0
2009-12-09 13:34:00,143.595,143.625,143.58,143.595,161000000.0
2009-12-09 13:35:00,143.595,143.62,143.59,143.605,103900000.0
2009-12-09 13:36:00,143.605,143.63,143.605,143.625,77600000.0
2009-12-09 13:37:00,143.625,143.64,143.625,143.64,43000000.0
2009-12-09 13:38:00,143.64,143.655,143.605,143.62,74800000.0
2009-12-09 13:39:00,143.61,143.655,143.61,143.645,68600000.0
2009-12-09 13:40:00,143.645,143.725,143.64,143.715,134100000.0
2009-12-09 13:41:00,143.715,143.725,143.7,143.72,53000000.0
2009-12-09 13:42:00,143.72,143.735,143.715,143.735,58400000.0
2009-12-09 13:43:00,143.735,143.74,143.71,143.71,84600000.0
2009-12-09 13:44:00,143.71,143.715,143.71,143.71,59000000.0
2009-12-09 13:45:00,143.715,143.725,143.705,143.725,76600000.0
2009-12-09 13:46:00,143.725,143.735,143.7,143.705,145900000.0
2009-12-09 13:47:00,143.705,143.74,143.7,143.73,109400000.0
2009-12-09 13:48:00,143.725,143.75,143.68,143.69,199800000.0
2009-12-09 13:49:00,143.69,143.715,143.675,143.685,165800000.0
2009-12-09 13:50:00,143.68,143.715,143.675,143.705,168900000.0
2009-12-09 13:51:00,143.715,143.715,143.68,143.68,121000000.0
2009-12-09 13:52:00,143.68,143.685,143.615,143.625,145600000.0
2009-12-09 13:53:00,143.625,143.66,143.605,143.65,153400000.0
2009-12-09 13:54:00,143.645,143.68,143.645,143.655,127600000.0
2009-12-09 13:55:00,143.65,143.66,143.64,143.64,72500000.0
2009-12-09 13:56:00,143.64,143.665,143.635,143.665,92500000.0
2009-12-09 13:57:00,143.665,143.67,143.665,143.67,44300000.0
2009-12-09 13:58:00,143.665,143.69,143.655,143.675,175600000.0
2009-12-09 13:59:00,143.675,143.69,143.615,143.615,163000000.0
2009-12-09 14:00:00,143.63,143.725,143.63,143.695,205600000.0
2009-12-09 14:01:00,143.695,143.695,143.585,143.585,200800000.0
2009-12-09 14:02:00,143.585,143.69,143.585,143.675,203100000.0
2009-12-09 14:03:00,143.675,143.675,143.525,143.535,242900000.0
2009-12-09 14:04:00,143.535,143.585,143.535,143.585,178000000.0
2009-12-09 14:05:00,143.585,143.735,143.585,143.715,190600000.0
2009-12-09 14:06:00,143.715,143.745,143.705,143.745,151200000.0
2009-12-09 14:07:00,143.745,143.745,143.715,143.725,71200000.0
2009-12-09 14:08:00,143.725,143.725,143.65,143.655,76300000.0
2009-12-09 14:09:00,143.655,143.685,143.61,143.615,182900000.0
2009-12-09 14:10:00,143.61,143.645,143.61,143.625,88100000.0
2009-12-09 14:11:00,143.625,143.625,143.6,143.605,153900000.0
2009-12-09 14:12:00,143.61,143.63,143.59,143.625,112200000.0
2009-12-09 14:13:00,143.625,143.63,143.625,143.625,63700000.0
2009-12-09 14:14:00,143.625,143.655,143.625,143.64,114500000.0
2009-12-09 14:15:00,143.645,143.655,143.59,143.615,139400000.0
2009-12-09 14:16:00,143.615,143.645,143.615,143.625,239600000.0
2009-12-09 14:17:00,143.63,143.66,143.605,143.66,233200000.0
2009-12-09 14:18:00,143.67,143.67,143.635,143.645,169800000.0
2009-12-09 14:19:00,143.645,143.67,143.635,143.66,238300000.0
2009-12-09 14:20:00,143.66,143.68,143.585,143.585,253100000.0
2009-12-09 14:21:00,143.585,143.605,143.535,143.54,238900000.0
2009-12-09 14:22:00,143.54,143.545,143.535,143.54,85000000.0
2009-12-09 14:23:00,143.54,143.57,143.54,143.57,102200000.0
2009-12-09 14:24:00,143.565,143.59,143.555,143.59,185800000.0
2009-12-09 14:25:00,143.59,143.625,143.535,143.535,176200000.0
2009-12-09 14:26:00,143.535,143.54,143.445,143.445,288800000.0
2009-12-09 14:27:00,143.445,143.445,143.315,143.335,316700000.0
2009-12-09 14:28:00,143.335,143.35,143.3,143.3,159700000.0
2009-12-09 14:29:00,143.3,143.335,143.2,143.2,415800000.0
2009-12-09 14:30:00,143.2,143.225,143.06,143.08,227400000.0
2009-12-09 14:31:00,143.075,143.21,143.04,143.19,211100000.0
2009-12-09 14:32:00,143.195,143.275,143.195,143.225,180800000.0
2009-12-09 14:33:00,143.225,143.26,143.2,143.24,155900000.0
2009-12-09 14:34:00,143.24,143.26,143.175,143.24,181900000.0
2009-12-09 14:35:00,143.245,143.27,143.135,143.135,190900000.0
2009-12-09 14:36:00,143.135,143.14,143.085,143.135,283100000.0
2009-12-09 14:37:00,143.135,143.165,143.09,143.16,272700000.0
2009-12-09 14:38:00,143.165,143.225,143.11,143.19,219800000.0
2009-12-09 14:39:00,143.19,143.265,143.19,143.245,164600000.0
2009-12-09 14:40:00,143.24,143.295,143.225,143.295,152500000.0
2009-12-09 14:41:00,143.295,143.415,143.295,143.41,195400000.0
2009-12-09 14:42:00,143.41,143.53,143.41,143.505,265200000.0
2009-12-09 14:43:00,143.51,143.53,143.47,143.495,240700000.0
2009-12-09 14:44:00,143.495,143.56,143.485,143.525,227900000.0
2009-12-09 14:45:00,143.515,143.545,143.51,143.54,87000000.0
2009-12-09 14:46:00,143.54,143.67,143.54,143.67,159800000.0
2009-12-09 14:47:00,143.67,143.71,143.65,143.665,206200000.0
2009-12-09 14:48:00,143.665,143.725,143.66,143.71,235200000.0
2009-12-09 14:49:00,143.715,143.715,143.54,143.575,358700000.0
2009-12-09 14:50:00,143.585,143.585,143.5,143.55,189200000.0
2009-12-09 14:51:00,143.545,143.615,143.535,143.57,208000000.0
2009-12-09 14:52:00,143.57,143.6,143.565,143.585,176000000.0
2009-12-09 14:53:00,143.57,143.6,143.565,143.58,203300000.0
2009-12-09 14:54:00,143.58,143.595,143.565,143.595,114400000.0
2009-12-09 14:55:00,143.605,143.655,143.605,143.64,106600000.0
2009-12-09 14:56:00,143.64,143.665,143.625,143.625,116200000.0
2009-12-09 14:57:00,143.625,143.64,143.605,143.625,105700000.0
2009-12-09 14:58:00,143.615,143.635,143.595,143.595,135000000.0
2009-12-09 14:59:00,143.595,143.595,143.565,143.58,101400000.0
2009-12-09 15:00:00,143.58,143.68,143.575,143.675,196700000.0
2009-12-09 15:01:00,143.68,143.805,143.68,143.76,311400000.0
2009-12-09 15:02:00,143.765,143.95,143.73,143.95,214900000.0
2009-12-09 15:03:00,143.965,144.145,143.785,143.8,332200000.0
2009-12-09 15:04:00,143.815,143.92,143.78,143.84,266300000.0
2009-12-09 15:05:00,143.835,144.1,143.835,144.075,307000000.0
2009-12-09 15:06:00,144.075,144.075,143.825,143.855,294900000.0
2009-12-09 15:07:00,143.855,143.86,143.785,143.815,176500000.0
2009-12-09 15:08:00,143.815,143.84,143.79,143.83,161900000.0
2009-12-09 15:09:00,143.83,143.83,143.67,143.69,114700000.0
2009-12-09 15:10:00,143.705,143.705,143.63,143.635,153500000.0
2009-12-09 15:11:00,143.635,143.65,143.57,143.57,143700000.0
2009-12-09 15:12:00,143.575,143.675,143.565,143.63,230600000.0
2009-12-09 15:13:00,143.635,143.665,143.62,143.645,162300000.0
2009-12-09 15:14:00,143.65,143.7,143.56,143.58,196500000.0
2009-12-09 15:15:00,143.59,143.605,143.505,143.54,168900000.0
2009-12-09 15:16:00,143.54,143.58,143.535,143.545,92000000.0
2009-12-09 15:17:00,143.545,143.6,143.525,143.525,258600000.0
2009-12-09 15:18:00,143.525,143.53,143.495,143.5,187600000.0
2009-12-09 15:19:00,143.5,143.56,143.465,143.5,485500000.0
2009-12-09 15:20:00,143.5,143.51,143.375,143.39,362800000.0
2009-12-09 15:21:00,143.395,143.54,143.37,143.52,236500000.0
2009-12-09 15:22:00,143.52,143.545,143.485,143.545,267500000.0
2009-12-09 15:23:00,143.545,143.55,143.49,143.51,210800000.0
2009-12-09 15:24:00,143.51,143.535,143.47,143.505,187500000.0
2009-12-09 15:25:00,143.51,143.525,143.495,143.51,185900000.0
2009-12-09 15:26:00,143.515,143.53,143.48,143.49,177400000.0
2009-12-09 15:27:00,143.495,143.51,143.49,143.5,97900000.0
2009-12-09 15:28:00,143.495,143.5,143.385,143.385,217300000.0
2009-12-09 15:29:00,143.375,143.375,143.33,143.33,167600000.0
2009-12-09 15:30:00,143.325,143.325,143.29,143.3,174400000.0
2009-12-09 15:31:00,143.3,143.305,143.285,143.3,43300000.0
2009-12-09 15:32:00,143.295,143.395,143.295,143.385,90100000.0
2009-12-09 15:33:00,143.38,143.475,143.375,143.445,103200000.0
2009-12-09 15:34:00,143.445,143.46,143.395,143.44,139450000.0
2009-12-09 15:35:00,143.44,143.45,143.395,143.4,139000000.0
2009-12-09 15:36:00,143.4,143.425,143.39,143.395,152900000.0
2009-12-09 15:37:00,143.395,143.4,143.34,143.34,220900000.0
2009-12-09 15:38:00,143.345,143.35,143.255,143.255,188200000.0
2009-12-09 15:39:00,143.25,143.25,143.135,143.145,235900000.0
2009-12-09 15:40:00,143.135,143.255,143.12,143.245,198400000.0
2009-12-09 15:41:00,143.245,143.275,143.185,143.19,235900000.0
2009-12-09 15:42:00,143.19,143.25,143.19,143.23,117500000.0
2009-12-09 15:43:00,143.23,143.275,143.23,143.265,200500000.0
2009-12-09 15:44:00,143.265,143.3,143.22,143.255,193800000.0
2009-12-09 15:45:00,143.25,143.28,143.215,143.26,201300000.0
2009-12-09 15:46:00,143.255,143.275,143.22,143.235,151700000.0
2009-12-09 15:47:00,143.235,143.33,143.235,143.3,170100000.0
2009-12-09 15:48:00,143.305,143.315,143.245,143.26,205500000.0
2009-12-09 15:49:00,143.26,143.26,143.2,143.22,203000000.0
2009-12-09 15:50:00,143.22,143.23,143.13,143.18,256300000.0
2009-12-09 15:51:00,143.18,143.19,143.165,143.17,125000000.0
2009-12-09 15:52:00,143.145,143.18,143.125,143.18,398100000.0
2009-12-09 15:53:00,143.18,143.21,143.165,143.175,338000000.0
2009-12-09 15:54:00,143.165,143.185,143.165,143.17,144900000.0
2009-12-09 15:55:00,143.17,143.23,143.16,143.225,175300000.0
2009-12-09 15:56:00,143.215,143.235,143.18,143.185,284600000.0
2009-12-09 15:57:00,143.185,143.31,143.185,143.31,195900000.0
2009-12-09 15:58:00,143.295,143.3,143.185,143.24,275600000.0
2009-12-09 15:59:00,143.235,143.275,143.215,143.235,301600000.0
2009-12-09 16:00:00,143.245,143.265,143.105,143.125,393000000.0
2009-12-09 16:01:00,143.125,143.175,143.045,143.045,268900000.0
2009-12-09 16:02:00,143.045,143.075,142.94,142.945,339900000.0
2009-12-09 16:03:00,142.95,143.01,142.945,142.95,332200000.0
2009-12-09 16:04:00,142.945,142.955,142.895,142.955,359700000.0
2009-12-09 16:05:00,142.955,142.99,142.915,142.925,365000000.0
2009-12-09 16:06:00,142.925,142.94,142.865,142.93,337900000.0
2009-12-09 16:07:00,142.93,142.94,142.895,142.9,253800000.0
2009-12-09 16:08:00,142.9,142.955,142.865,142.89,257900000.0
2009-12-09 16:09:00,142.885,142.895,142.77,142.815,340600000.0
2009-12-09 16:10:00,142.815,142.82,142.735,142.78,676499999.0
2009-12-09 16:11:00,142.78,142.855,142.765,142.855,385800000.0
2009-12-09 16:12:00,142.855,142.855,142.78,142.825,201500000.0
2009-12-09 16:13:00,142.825,142.84,142.775,142.795,89400000.0
2009-12-09 16:14:00,142.795,142.845,142.76,142.76,102600000.0
2009-12-09 16:15:00,142.755,142.76,142.69,142.69,396400000.0
2009-12-09 16:16:00,142.69,142.79,142.68,142.79,159800000.0
2009-12-09 16:17:00,142.8,142.92,142.79,142.92,155000000.0
2009-12-09 16:18:00,142.93,142.99,142.93,142.935,147400000.0
2009-12-09 16:19:00,142.935,142.935,142.86,142.915,184300000.0
2009-12-09 16:20:00,142.91,142.915,142.875,142.9,194600000.0
2009-12-09 16:21:00,142.885,142.91,142.855,142.87,153900000.0
2009-12-09 16:22:00,142.875,142.875,142.845,142.855,188800000.0
2009-12-09 16:23:00,142.85,142.87,142.79,142.79,149800000.0
2009-12-09 16:24:00,142.79,142.805,142.675,142.685,211100000.0
2009-12-09 16:25:00,142.68,142.75,142.57,142.575,163000000.0
2009-12-09 16:26:00,142.575,142.58,142.5,142.52,242600001.0
2009-12-09 16:27:00,142.53,142.545,142.43,142.5,180300000.0
2009-12-09 16:28:00,142.495,142.62,142.495,142.62,155000000.0
2009-12-09 16:29:00,142.62,142.685,142.62,142.675,105000000.0
2009-12-09 16:30:00,142.675,142.75,142.665,142.75,126300000.0
2009-12-09 16:31:00,142.74,142.765,142.74,142.76,103400000.0
2009-12-09 16:32:00,142.755,142.79,142.755,142.77,80600000.0
2009-12-09 16:33:00,142.77,142.775,142.66,142.665,150800000.0
2009-12-09 16:34:00,142.665,142.665,142.6,142.6,182300000.0
2009-12-09 16:35:00,142.6,142.6,142.42,142.445,227300000.0
2009-12-09 16:36:00,142.445,142.47,142.415,142.43,130900000.0
2009-12-09 16:37:00,142.435,142.515,142.42,142.515,140700000.0
2009-12-09 16:38:00,142.51,142.555,142.495,142.545,127100000.0
2009-12-09 16:39:00,142.54,142.555,142.465,142.465,134600000.0
2009-12-09 16:40:00,142.47,142.47,142.34,142.35,172500000.0
2009-12-09 16:41:00,142.35,142.465,142.35,142.41,226300000.0
2009-12-09 16:42:00,142.41,142.41,142.31,142.325,221800000.0
2009-12-09 16:43:00,142.325,142.41,142.32,142.4,173700000.0
2009-12-09 16:44:00,142.4,142.415,142.345,142.35,143600000.0
2009-12-09 16:45:00,142.365,142.41,142.34,142.395,178300000.0
2009-12-09 16:46:00,142.39,142.395,142.34,142.36,148500000.0
2009-12-09 16:47:00,142.355,142.36,142.215,142.215,189700000.0
2009-12-09 16:48:00,142.22,142.33,142.205,142.33,190900000.0
2009-12-09 16:49:00,142.325,142.34,142.295,142.31,85100000.0
2009-12-09 16:50:00,142.3,142.355,142.295,142.33,116400000.0
2009-12-09 16:51:00,142.33,142.425,142.33,142.38,246700000.0
2009-12-09 16:52:00,142.38,142.485,142.38,142.475,145000000.0
2009-12-09 16:53:00,142.475,142.475,142.43,142.455,146700000.0
2009-12-09 16:54:00,142.46,142.53,142.46,142.515,195400000.0
2009-12-09 16:55:00,142.515,142.52,142.445,142.445,201800000.0
2009-12-09 16:56:00,142.445,142.45,142.36,142.37,196900000.0
2009-12-09 16:57:00,142.37,142.39,142.345,142.355,143100000.0
2009-12-09 16:58:00,142.355,142.355,142.255,142.28,243900000.0
2009-12-09 16:59:00,142.275,142.41,142.265,142.405,179000000.0
2009-12-09 17:00:00,142.4,142.415,142.33,142.415,245300000.0
2009-12-09 17:01:00,142.41,142.595,142.41,142.595,322900000.0
2009-12-09 17:02:00,142.595,142.72,142.59,142.685,416600000.0
2009-12-09 17:03:00,142.675,142.675,142.485,142.495,258300000.0
2009-12-09 17:04:00,142.5,142.515,142.42,142.425,146700000.0
2009-12-09 17:05:00,142.425,142.44,142.33,142.44,364700000.0
2009-12-09 17:06:00,142.445,142.495,142.395,142.435,304000000.0
2009-12-09 17:07:00,142.435,142.555,142.405,142.555,317400000.0
2009-12-09 17:08:00,142.555,142.555,142.495,142.505,213900000.0
2009-12-09 17:09:00,142.51,142.515,142.475,142.48,242800000.0
2009-12-09 17:10:00,142.48,142.48,142.435,142.455,193300000.0
2009-12-09 17:11:00,142.455,142.46,142.41,142.43,229000000.0
2009-12-09 17:12:00,142.43,142.485,142.42,142.435,272500000.0
2009-12-09 17:13:00,142.435,142.455,142.42,142.45,286300000.0
2009-12-09 17:14:00,142.445,142.445,142.385,142.385,268600000.0
2009-12-09 17:15:00,142.395,142.4,142.355,142.38,286700000.0
2009-12-09 17:16:00,142.38,142.435,142.375,142.38,243000000.0
2009-12-09 17:17:00,142.38,142.41,142.375,142.385,205300000.0
2009-12-09 17:18:00,142.385,142.425,142.375,142.4,222900000.0
2009-12-09 17:19:00,142.405,142.415,142.315,142.315,159400000.0
2009-12-09 17:20:00,142.31,142.33,142.29,142.29,197500000.0
2009-12-09 17:21:00,142.3,142.3,142.275,142.275,253100000.0
2009-12-09 17:22:00,142.275,142.295,142.255,142.255,256400000.0
2009-12-09 17:23:00,142.255,142.305,142.255,142.26,239000000.0
2009-12-09 17:24:00,142.255,142.31,142.245,142.255,234800000.0
2009-12-09 17:25:00,142.26,142.305,142.255,142.28,295300000.0
2009-12-09 17:26:00,142.285,142.29,142.245,142.285,176000000.0
2009-12-09 17:27:00,142.285,142.31,142.275,142.285,194000000.0
2009-12-09 17:28:00,142.29,142.31,142.25,142.255,351900000.0
2009-12-09 17:29:00,142.255,142.295,142.255,142.28,256300000.0
2009-12-09 17:30:00,142.285,142.295,142.145,142.225,472100000.0
2009-12-09 17:31:00,142.225,142.24,142.17,142.205,364500000.0
2009-12-09 17:32:00,142.205,142.29,142.185,142.185,277300000.0
2009-12-09 17:33:00,142.19,142.23,142.165,142.225,373800000.0
2009-12-09 17:34:00,142.23,142.245,142.145,142.15,530300000.0
2009-12-09 17:35:00,142.155,142.205,142.135,142.19,358900000.0
2009-12-09 17:36:00,142.195,142.215,142.125,142.125,326100000.0
2009-12-09 17:37:00,142.125,142.165,142.125,142.155,255400000.0
2009-12-09 17:38:00,142.155,142.265,142.155,142.235,334800000.0
2009-12-09 17:39:00,142.235,142.265,142.225,142.235,413300000.0
2009-12-09 17:40:00,142.235,142.365,142.23,142.365,242100000.0
2009-12-09 17:41:00,142.365,142.435,142.335,142.38,329600000.0
2009-12-09 17:42:00,142.375,142.445,142.335,142.435,367600000.0
2009-12-09 17:43:00,142.44,142.49,142.425,142.48,270400000.0
2009-12-09 17:44:00,142.485,142.57,142.485,142.555,276700000.0
2009-12-09 17:45:00,142.555,142.695,142.53,142.675,343000000.0
2009-12-09 17:46:00,142.675,142.7,142.595,142.64,378200000.0
2009-12-09 17:47:00,142.635,142.635,142.575,142.635,321600000.0
2009-12-09 17:48:00,142.635,142.65,142.59,142.625,311000000.0
2009-12-09 17:49:00,142.625,142.635,142.56,142.615,377300000.0
2009-12-09 17:50:00,142.615,142.655,142.615,142.645,270600000.0
2009-12-09 17:51:00,142.655,142.725,142.575,142.58,342800000.0
2009-12-09 17:52:00,142.58,142.625,142.565,142.595,395900000.0
2009-12-09 17:53:00,142.595,142.67,142.595,142.665,362800000.0
2009-12-09 17:54:00,142.665,142.675,142.62,142.625,187100000.0
2009-12-09 17:55:00,142.625,142.715,142.625,142.715,367700000.0
2009-12-09 17:56:00,142.715,142.76,142.68,142.74,335300000.0
2009-12-09 17:57:00,142.74,142.74,142.61,142.655,411600000.0
2009-12-09 17:58:00,142.65,142.725,142.58,142.595,290500000.0
2009-12-09 17:59:00,142.59,142.615,142.52,142.61,380200000.0
2009-12-09 18:00:00,142.62,142.665,142.595,142.62,280500000.0
2009-12-09 18:01:00,142.62,142.65,142.615,142.635,320100000.0
2009-12-09 18:02:00,142.63,142.645,142.615,142.625,285200000.0
2009-12-09 18:03:00,142.625,142.645,142.59,142.635,360400000.0
2009-12-09 18:04:00,142.63,142.67,142.625,142.665,378700000.0
2009-12-09 18:05:00,142.665,142.705,142.645,142.645,396900000.0
2009-12-09 18:06:00,142.645,142.645,142.58,142.58,362200000.0
2009-12-09 18:07:00,142.58,142.625,142.545,142.6,378900000.0
2009-12-09 18:08:00,142.6,142.64,142.595,142.625,425500000.0
2009-12-09 18:09:00,142.625,142.67,142.605,142.605,448100000.0
2009-12-09 18:10:00,142.605,142.65,142.605,142.615,336800000.0
2009-12-09 18:11:00,142.62,142.64,142.59,142.595,311100000.0
2009-12-09 18:12:00,142.595,142.595,142.52,142.535,207900000.0
2009-12-09 18:13:00,142.535,142.6,142.525,142.545,121000000.0
2009-12-09 18:14:00,142.54,142.565,142.505,142.555,287500000.0
2009-12-09 18:15:00,142.56,142.58,142.515,142.575,416300000.0
2009-12-09 18:16:00,142.58,142.61,142.525,142.535,364800000.0
2009-12-09 18:17:00,142.535,142.55,142.52,142.54,225300000.0
2009-12-09 18:18:00,142.535,142.55,142.52,142.545,177600000.0
2009-12-09 18:19:00,142.545,142.545,142.49,142.49,208900000.0
2009-12-09 18:20:00,142.495,142.555,142.495,142.54,222600000.0
2009-12-09 18:21:00,142.535,142.575,142.475,142.485,347100000.0
2009-12-09 18:22:00,142.485,142.485,142.44,142.445,362600000.0
2009-12-09 18:23:00,142.445,142.475,142.445,142.465,228800000.0
2009-12-09 18:24:00,142.48,142.54,142.475,142.51,261300000.0
2009-12-09 18:25:00,142.505,142.515,142.44,142.445,324100000.0
2009-12-09 18:26:00,142.445,142.52,142.445,142.49,253900000.0
2009-12-09 18:27:00,142.495,142.495,142.455,142.455,201300000.0
2009-12-09 18:28:00,142.455,142.48,142.455,142.465,217700000.0
2009-12-09 18:29:00,142.465,142.53,142.44,142.475,315500000.0
2009-12-09 18:30:00,142.475,142.525,142.47,142.525,302700000.0
2009-12-09 18:31:00,142.525,142.535,142.49,142.495,111200000.0
2009-12-09 18:32:00,142.485,142.545,142.485,142.53,228400000.0
2009-12-09 18:33:00,142.53,142.565,142.505,142.54,270100000.0
2009-12-09 18:34:00,142.535,142.585,142.535,142.545,255200000.0
2009-12-09 18:35:00,142.545,142.545,142.455,142.46,222000000.0
2009-12-09 18:36:00,142.45,142.45,142.425,142.44,181000000.0
2009-12-09 18:37:00,142.44,142.48,142.415,142.415,337500000.0
2009-12-09 18:38:00,142.415,142.485,142.395,142.475,220500000.0
2009-12-09 18:39:00,142.49,142.58,142.475,142.565,304000000.0
2009-12-09 18:40:00,142.565,142.58,142.555,142.58,229200000.0
2009-12-09 18:41:00,142.58,142.625,142.58,142.625,453500000.0
2009-12-09 18:42:00,142.63,142.715,142.63,142.705,265600000.0
2009-12-09 18:43:00,142.71,142.725,142.69,142.7,347400000.0
2009-12-09 18:44:00,142.695,142.755,142.695,142.75,360100000.0
2009-12-09 18:45:00,142.75,142.75,142.68,142.715,90400000.0
2009-12-09 18:46:00,142.715,142.72,142.68,142.68,193500000.0
2009-12-09 18:47:00,142.68,142.685,142.635,142.645,256800000.0
2009-12-09 18:48:00,142.64,142.655,142.62,142.64,286100000.0
2009-12-09 18:49:00,142.64,142.65,142.615,142.63,169600000.0
2009-12-09 18:50:00,142.63,142.685,142.625,142.685,119300000.0
2009-12-09 18:51:00,142.695,142.76,142.68,142.745,196500000.0
2009-12-09 18:52:00,142.745,142.77,142.735,142.765,123000000.0
2009-12-09 18:53:00,142.75,142.755,142.7,142.7,119900000.0
2009-12-09 18:54:00,142.7,142.785,142.695,142.775,183300000.0
2009-12-09 18:55:00,142.775,142.785,142.74,142.755,128000000.0
2009-12-09 18:56:00,142.755,142.77,142.74,142.745,104700000.0
2009-12-09 18:57:00,142.745,142.76,142.695,142.695,92500000.0
2009-12-09 18:58:00,142.695,142.71,142.69,142.7,53600000.0
2009-12-09 18:59:00,142.7,142.71,142.615,142.625,156800000.0
2009-12-09 19:00:00,142.625,142.67,142.615,142.63,208800000.0
2009-12-09 19:01:00,142.63,142.64,142.625,142.64,54500000.0
2009-12-09 19:02:00,142.64,142.65,142.535,142.57,84100000.0
2009-12-09 19:03:00,142.57,142.575,142.465,142.48,134970000.0
2009-12-09 19:04:00,142.48,142.485,142.48,142.48,34740000.0
2009-12-09 19:05:00,142.48,142.53,142.465,142.505,122300000.0
2009-12-09 19:06:00,142.5,142.52,142.49,142.495,160900000.0
2009-12-09 19:07:00,142.495,142.5,142.455,142.47,118300000.0
2009-12-09 19:08:00,142.475,142.475,142.415,142.44,178100000.0
2009-12-09 19:09:00,142.44,142.45,142.4,142.41,114200000.0
2009-12-09 19:10:00,142.41,142.415,142.35,142.37,158230000.0
2009-12-09 19:11:00,142.375,142.385,142.365,142.385,64500000.0
2009-12-09 19:12:00,142.39,142.43,142.385,142.42,102500000.0
2009-12-09 19:13:00,142.415,142.445,142.405,142.435,200400000.0
2009-12-09 19:14:00,142.435,142.47,142.43,142.455,195000000.0
2009-12-09 19:15:00,142.455,142.485,142.445,142.455,166900000.0
2009-12-09 19:16:00,142.455,142.46,142.405,142.41,196000000.0
2009-12-09 19:17:00,142.41,142.41,142.265,142.28,184830000.0
2009-12-09 19:18:00,142.28,142.35,142.26,142.34,184800000.0
2009-12-09 19:19:00,142.345,142.405,142.335,142.405,115200000.0
2009-12-09 19:20:00,142.4,142.4,142.31,142.335,134010000.0
2009-12-09 19:21:00,142.33,142.34,142.27,142.285,132200000.0
2009-12-09 19:22:00,142.285,142.295,142.27,142.275,120900000.0
2009-12-09 19:23:00,142.275,142.28,142.235,142.245,123210000.0
2009-12-09 19:24:00,142.245,142.25,142.155,142.21,189510000.0
2009-12-09 19:25:00,142.21,142.335,142.19,142.31,196400000.0
2009-12-09 19:26:00,142.31,142.395,142.31,142.38,139600000.0
2009-12-09 19:27:00,142.38,142.41,142.37,142.41,89000000.0
2009-12-09 19:28:00,142.41,142.43,142.38,142.38,75300000.0
2009-12-09 19:29:00,142.385,142.385,142.35,142.36,65200000.0
2009-12-09 19:30:00,142.365,142.375,142.355,142.365,65900000.0
2009-12-09 19:31:00,142.365,142.395,142.365,142.385,69910000.0
2009-12-09 19:32:00,142.385,142.395,142.38,142.385,84800000.0
2009-12-09 19:33:00,142.385,142.395,142.385,142.385,66700000.0
2009-12-09 19:34:00,142.385,142.45,142.385,142.45,129500000.0
2009-12-09 19:35:00,142.445,142.49,142.445,142.47,162500000.0
2009-12-09 19:36:00,142.475,142.525,142.47,142.495,105200000.0
2009-12-09 19:37:00,142.495,142.495,142.43,142.435,89100000.0
2009-12-09 19:38:00,142.44,142.45,142.415,142.415,130200000.0
2009-12-09 19:39:00,142.415,142.415,142.37,142.37,106400000.0
2009-12-09 19:40:00,142.37,142.395,142.365,142.365,128900000.0
2009-12-09 19:41:00,142.365,142.385,142.355,142.365,109000000.0
2009-12-09 19:42:00,142.365,142.38,142.345,142.345,78600000.0
2009-12-09 19:43:00,142.35,142.375,142.335,142.365,90800000.0
2009-12-09 19:44:00,142.375,142.375,142.315,142.325,160700000.0
2009-12-09 19:45:00,142.325,142.355,142.315,142.345,116800000.0
2009-12-09 19:46:00,142.345,142.345,142.305,142.32,120700000.0
2009-12-09 19:47:00,142.32,142.335,142.315,142.325,59200000.0
2009-12-09 19:48:00,142.325,142.335,142.315,142.325,56000000.0
2009-12-09 19:49:00,142.325,142.335,142.325,142.33,9000000.0
2009-12-09 19:50:00,142.33,142.355,142.33,142.335,36400000.0
2009-12-09 19:51:00,142.33,142.355,142.325,142.33,77700000.0
2009-12-09 19:52:00,142.32,142.36,142.32,142.35,81300000.0
2009-12-09 19:53:00,142.35,142.385,142.345,142.385,37000000.0
2009-12-09 19:54:00,142.375,142.435,142.37,142.37,68000000.0
2009-12-09 19:55:00,142.37,142.415,142.37,142.41,43600000.0
2009-12-09 19:56:00,142.41,142.43,142.395,142.425,51200000.0
2009-12-09 19:57:00,142.425,142.425,142.385,142.39,59000000.0
2009-12-09 19:58:00,142.39,142.435,142.375,142.425,77000000.0
2009-12-09 19:59:00,142.42,142.45,142.42,142.45,114500000.0
2009-12-09 20:00:00,142.46,142.485,142.395,142.395,116300000.0
2009-12-09 20:01:00,142.41,142.465,142.32,142.39,144200000.0
2009-12-09 20:02:00,142.39,142.485,142.39,142.46,154200000.0
2009-12-09 20:03:00,142.46,142.47,142.375,142.375,170000000.0
2009-12-09 20:04:00,142.375,142.445,142.35,142.43,147730000.0
2009-12-09 20:05:00,142.425,142.43,142.405,142.405,125420000.0
2009-12-09 20:06:00,142.405,142.415,142.39,142.405,78600000.0
2009-12-09 20:07:00,142.4,142.41,142.335,142.345,127210000.0
2009-12-09 20:08:00,142.34,142.375,142.33,142.37,90600000.0
2009-12-09 20:09:00,142.37,142.385,142.355,142.365,124300000.0
2009-12-09 20:10:00,142.365,142.39,142.365,142.385,53400000.0
2009-12-09 20:11:00,142.385,142.39,142.345,142.36,100800000.0
2009-12-09 20:12:00,142.36,142.36,142.33,142.33,39600000.0
2009-12-09 20:13:00,142.325,142.38,142.32,142.38,64600000.0
2009-12-09 20:14:00,142.38,142.38,142.355,142.36,57300000.0
2009-12-09 20:15:00,142.35,142.38,142.35,142.375,87410000.0
2009-12-09 20:16:00,142.36,142.365,142.345,142.35,59400000.0
2009-12-09 20:17:00,142.345,142.345,142.315,142.33,111200000.0
2009-12-09 20:18:00,142.33,142.36,142.315,142.325,63900000.0
2009-12-09 20:19:00,142.315,142.33,142.29,142.33,119300000.0
2009-12-09 20:20:00,142.33,142.33,142.29,142.295,100700000.0
2009-12-09 20:21:00,142.29,142.29,142.26,142.27,47400000.0
2009-12-09 20:22:00,142.26,142.27,142.255,142.265,36100000.0
2009-12-09 20:23:00,142.26,142.285,142.255,142.28,56000000.0
2009-12-09 20:24:00,142.27,142.275,142.24,142.24,41100000.0
2009-12-09 20:25:00,142.25,142.255,142.22,142.22,77700000.0
2009-12-09 20:26:00,142.22,142.23,142.215,142.22,27000000.0
2009-12-09 20:27:00,142.22,142.235,142.205,142.235,82900000.0
2009-12-09 20:28:00,142.225,142.24,142.21,142.235,47400000.0
2009-12-09 20:29:00,142.235,142.255,142.23,142.235,85200000.0
2009-12-09 20:30:00,142.235,142.3,142.215,142.215,230000000.0
2009-12-09 20:31:00,142.225,142.265,142.195,142.26,164400000.0
2009-12-09 20:32:00,142.26,142.26,142.225,142.225,181600000.0
2009-12-09 20:33:00,142.225,142.255,142.22,142.24,156800000.0
2009-12-09 20:34:00,142.25,142.26,142.23,142.255,154900000.0
2009-12-09 20:35:00,142.26,142.28,142.25,142.275,146900000.0
2009-12-09 20:36:00,142.275,142.32,142.275,142.3,53210000.0
2009-12-09 20:37:00,142.3,142.34,142.3,142.31,58200000.0
2009-12-09 20:38:00,142.31,142.32,142.285,142.285,38600000.0
2009-12-09 20:39:00,142.285,142.29,142.265,142.275,72600000.0
2009-12-09 20:40:00,142.275,142.29,142.205,142.235,97000000.0
2009-12-09 20:41:00,142.235,142.245,142.205,142.215,110800000.0
2009-12-09 20:42:00,142.215,142.23,142.185,142.215,107110000.0
2009-12-09 20:43:00,142.215,142.23,142.215,142.23,31600000.0
2009-12-09 20:44:00,142.23,142.245,142.22,142.235,49000000.0
2009-12-09 20:45:00,142.235,142.28,142.235,142.265,73800000.0
2009-12-09 20:46:00,142.265,142.265,142.245,142.255,13000000.0
2009-12-09 20:47:00,142.255,142.265,142.24,142.24,52800000.0
2009-12-09 20:48:00,142.24,142.24,142.195,142.195,74000000.0
2009-12-09 20:49:00,142.195,142.24,142.19,142.23,91400000.0
2009-12-09 20:50:00,142.23,142.27,142.225,142.25,59200000.0
2009-12-09 20:51:00,142.255,142.285,142.25,142.285,75400000.0
2009-12-09 20:52:00,142.285,142.29,142.255,142.28,70500000.0
2009-12-09 20:53:00,142.28,142.285,142.25,142.265,49200000.0
2009-12-09 20:54:00,142.265,142.275,142.255,142.27,37300000.0
2009-12-09 20:55:00,142.27,142.27,142.25,142.26,65300000.0
2009-12-09 20:56:00,142.25,142.27,142.245,142.265,101700000.0
2009-12-09 20:57:00,142.265,142.3,142.25,142.27,78800000.0
2009-12-09 20:58:00,142.27,142.285,142.25,142.255,81100000.0
2009-12-09 20:59:00,142.255,142.275,142.255,142.27,25000000.0
2009-12-09 21:00:00,142.27,142.3,142.265,142.27,77800000.0
2009-12-09 21:01:00,142.27,142.275,142.24,142.25,42800000.0
2009-12-09 21:02:00,142.25,142.265,142.245,142.26,47800000.0
2009-12-09 21:03:00,142.26,142.275,142.26,142.275,43500000.0
2009-12-09 21:04:00,142.275,142.29,142.265,142.285,58610000.0
2009-12-09 21:05:00,142.285,142.325,142.285,142.315,48000000.0
2009-12-09 21:06:00,142.315,142.35,142.305,142.335,100000000.0
2009-12-09 21:07:00,142.335,142.355,142.325,142.345,87600000.0
2009-12-09 21:08:00,142.345,142.36,142.34,142.36,70800000.0
2009-12-09 21:09:00,142.375,142.475,142.375,142.475,114200000.0
2009-12-09 21:10:00,142.46,142.465,142.45,142.455,82600000.0
2009-12-09 21:11:00,142.455,142.455,142.405,142.425,139400000.0
2009-12-09 21:12:00,142.425,142.425,142.35,142.35,97010000.0
2009-12-09 21:13:00,142.35,142.395,142.35,142.395,65400000.0
2009-12-09 21:14:00,142.4,142.43,142.395,142.42,92000000.0
2009-12-09 21:15:00,142.42,142.445,142.42,142.44,47400000.0
2009-12-09 21:16:00,142.44,142.45,142.43,142.435,81300000.0
2009-12-09 21:17:00,142.44,142.445,142.41,142.41,82400000.0
2009-12-09 21:18:00,142.41,142.41,142.385,142.385,72600000.0
2009-12-09 21:19:00,142.38,142.425,142.38,142.42,101640000.0
2009-12-09 21:20:00,142.415,142.48,142.41,142.48,79800000.0
2009-12-09 21:21:00,142.48,142.495,142.48,142.485,59900000.0
2009-12-09 21:22:00,142.485,142.495,142.47,142.495,95100000.0
2009-12-09 21:23:00,142.5,142.59,142.485,142.58,113120000.0
2009-12-09 21:24:00,142.585,142.585,142.515,142.525,94810000.0
2009-12-09 21:25:00,142.525,142.525,142.475,142.485,61700000.0
2009-12-09 21:26:00,142.485,142.5,142.465,142.475,78700000.0
2009-12-09 21:27:00,142.475,142.475,142.44,142.44,79300000.0
2009-12-09 21:28:00,142.44,142.515,142.41,142.495,108700000.0
2009-12-09 21:29:00,142.49,142.495,142.455,142.46,50200000.0
2009-12-09 21:30:00,142.46,142.54,142.44,142.54,73010000.0
2009-12-09 21:31:00,142.54,142.565,142.535,142.56,74300000.0
2009-12-09 21:32:00,142.565,142.605,142.56,142.6,80300000.0
2009-12-09 21:33:00,142.6,142.63,142.595,142.615,101600000.0
2009-12-09 21:34:00,142.615,142.625,142.58,142.59,69500000.0
2009-12-09 21:35:00,142.59,142.69,142.59,142.67,135000000.0
2009-12-09 21:36:00,142.675,142.685,142.565,142.565,86600000.0
2009-12-09 21:37:00,142.565,142.64,142.565,142.635,84310000.0
2009-12-09 21:38:00,142.635,142.65,142.62,142.645,85100000.0
2009-12-09 21:39:00,142.645,142.665,142.62,142.665,93200000.0
2009-12-09 21:40:00,142.665,142.67,142.62,142.62,46400000.0
2009-12-09 21:41:00,142.62,142.64,142.61,142.61,96000000.0
2009-12-09 21:42:00,142.61,142.645,142.61,142.645,94000000.0
2009-12-09 21:43:00,142.645,142.68,142.635,142.68,95500000.0
2009-12-09 21:44:00,142.68,142.68,142.66,142.66,40300000.0
2009-12-09 21:45:00,142.65,142.675,142.63,142.635,121110000.0
2009-12-09 21:46:00,142.64,142.64,142.605,142.605,90600000.0
2009-12-09 21:47:00,142.6,142.625,142.6,142.61,27800000.0
2009-12-09 21:48:00,142.61,142.625,142.6,142.6,51100000.0
2009-12-09 21:49:00,142.6,142.67,142.595,142.64,95000000.0
2009-12-09 21:50:00,142.635,142.64,142.58,142.58,118700000.0
2009-12-09 21:51:00,142.58,142.595,142.575,142.575,70800000.0
2009-12-09 21:52:00,142.58,142.595,142.545,142.555,103900000.0
2009-12-09 21:53:00,142.555,142.565,142.54,142.545,57700000.0
2009-12-09 21:54:00,142.545,142.57,142.545,142.57,86610000.0
2009-12-09 21:55:00,142.565,142.605,142.56,142.575,108200000.0
2009-12-09 21:56:00,142.58,142.58,142.56,142.575,55500000.0
2009-12-09 21:57:00,142.58,142.59,142.545,142.58,74900000.0
2009-12-09 21:58:00,142.57,142.585,142.54,142.565,83200000.0
2009-12-09 21:59:00,142.565,142.565,142.495,142.51,131900000.0
2009-12-09 22:00:00,142.52,142.57,142.52,142.55,73610000.0
2009-12-09 22:01:00,142.55,142.595,142.535,142.595,104600000.0
2009-12-09 22:02:00,142.595,142.67,142.58,142.67,90610000.0
2009-12-09 22:03:00,142.67,142.75,142.67,142.725,88810000.0
2009-12-09 22:04:00,142.71,142.76,142.705,142.725,81200000.0
2009-12-09 22:05:00,142.72,142.74,142.705,142.715,89500000.0
2009-12-09 22:06:00,142.715,142.805,142.71,142.79,78000000.0
2009-12-09 22:07:00,142.79,142.82,142.765,142.77,98800000.0
2009-12-09 22:08:00,142.77,142.805,142.765,142.805,53100000.0
2009-12-09 22:09:00,142.8,142.81,142.78,142.78,65200000.0
2009-12-09 22:10:00,142.79,142.81,142.77,142.78,73800000.0
2009-12-09 22:11:00,142.78,142.795,142.765,142.775,54400000.0
2009-12-09 22:12:00,142.775,142.83,142.76,142.81,80610000.0
2009-12-09 22:13:00,142.81,142.85,142.79,142.845,117100000.0
2009-12-09 22:14:00,142.84,142.88,142.84,142.88,89600000.0
2009-12-09 22:15:00,142.885,142.93,142.86,142.865,98600000.0
2009-12-09 22:16:00,142.86,142.865,142.81,142.855,92400000.0
2009-12-09 22:17:00,142.85,142.865,142.835,142.84,63000000.0
2009-12-09 22:18:00,142.84,142.88,142.84,142.865,52200000.0
2009-12-09 22:19:00,142.87,142.905,142.865,142.89,49000000.0
2009-12-09 22:20:00,142.885,142.96,142.885,142.955,87500000.0
2009-12-09 22:21:00,142.955,143.055,142.95,142.99,108200000.0
2009-12-09 22:22:00,142.98,142.995,142.975,142.985,69300000.0
2009-12-09 22:23:00,142.98,142.985,142.965,142.965,42000000.0
2009-12-09 22:24:00,142.97,142.995,142.945,142.95,81300000.0
2009-12-09 22:25:00,142.95,142.95,142.925,142.93,87600000.0
2009-12-09 22:26:00,142.945,142.945,142.9,142.9,50800000.0
2009-12-09 22:27:00,142.9,142.96,142.895,142.925,87400000.0
2009-12-09 22:28:00,142.925,142.925,142.9,142.91,60300000.0
2009-12-09 22:29:00,142.905,142.915,142.9,142.9,12000000.0
2009-12-09 22:30:00,142.9,142.93,142.9,142.925,26100000.0
2009-12-09 22:31:00,142.925,142.975,142.92,142.94,60600000.0
2009-12-09 22:32:00,142.945,142.975,142.935,142.935,37000000.0
2009-12-09 22:33:00,142.915,142.935,142.905,142.915,45700000.0
2009-12-09 22:34:00,142.915,142.915,142.89,142.895,42900000.0
2009-12-09 22:35:00,142.91,142.91,142.885,142.885,20000000.0
2009-12-09 22:36:00,142.885,142.9,142.865,142.9,66600000.0
2009-12-09 22:37:00,142.905,142.905,142.835,142.85,86500000.0
2009-12-09 22:38:00,142.85,142.87,142.83,142.85,75600000.0
2009-12-09 22:39:00,142.845,142.85,142.81,142.81,63100000.0
2009-12-09 22:40:00,142.81,142.815,142.79,142.795,32600000.0
2009-12-09 22:41:00,142.795,142.805,142.785,142.8,17000000.0
2009-12-09 22:42:00,142.8,142.825,142.8,142.82,29800000.0
2009-12-09 22:43:00,142.815,142.835,142.785,142.83,68000000.0
2009-12-09 22:44:00,142.83,142.855,142.82,142.82,66400000.0
2009-12-09 22:45:00,142.82,142.875,142.82,142.865,69300000.0
2009-12-09 22:46:00,142.87,142.88,142.85,142.88,73400000.0
2009-12-09 22:47:00,142.875,142.94,142.855,142.935,89900000.0
2009-12-09 22:48:00,142.925,142.945,142.925,142.945,33400000.0
2009-12-09 22:49:00,142.945,142.945,142.915,142.915,25200000.0
2009-12-09 22:50:00,142.92,142.925,142.905,142.91,58100000.0
2009-12-09 22:51:00,142.91,142.91,142.885,142.885,37000000.0
2009-12-09 22:52:00,142.88,142.895,142.86,142.86,38700000.0
2009-12-09 22:53:00,142.855,142.855,142.845,142.855,27800000.0
2009-12-09 22:54:00,142.845,142.86,142.825,142.855,65500000.0
2009-12-09 22:55:00,142.855,142.895,142.855,142.88,80400000.0
2009-12-09 22:56:00,142.88,142.9,142.87,142.9,54400000.0
2009-12-09 22:57:00,142.9,142.965,142.885,142.965,103700000.0
2009-12-09 22:58:00,142.96,142.98,142.94,142.945,68400000.0
2009-12-09 22:59:00,142.945,142.945,142.91,142.925,88400000.0
2009-12-09 23:00:00,142.915,142.94,142.915,142.925,41000000.0
2009-12-09 23:01:00,142.925,142.945,142.905,142.91,59400000.0
2009-12-09 23:02:00,142.91,142.925,142.89,142.89,72800000.0
2009-12-09 23:03:00,142.89,142.895,142.885,142.895,31000000.0
2009-12-09 23:04:00,142.895,142.955,142.895,142.945,65600000.0
2009-12-09 23:05:00,142.945,142.99,142.945,142.98,51000000.0
2009-12-09 23:06:00,142.98,142.985,142.97,142.98,71700000.0
2009-12-09 23:07:00,142.98,142.98,142.95,142.955,37600000.0
2009-12-09 23:08:00,142.91,142.95,142.905,142.945,14000000.0
2009-12-09 23:09:00,142.93,142.935,142.91,142.925,31400000.0
2009-12-09 23:10:00,142.92,142.92,142.895,142.91,24400000.0
2009-12-09 23:11:00,142.91,142.92,142.895,142.91,71000000.0
2009-12-09 23:12:00,142.91,142.925,142.9,142.92,54000000.0
2009-12-09 23:13:00,142.915,142.93,142.905,142.93,72900000.0
2009-12-09 23:14:00,142.93,142.93,142.89,142.905,43600000.0
2009-12-09 23:15:00,142.905,142.905,142.895,142.905,57000000.0
2009-12-09 23:16:00,142.905,142.91,142.9,142.91,22000000.0
2009-12-09 23:17:00,142.9,142.93,142.9,142.915,63100000.0
2009-12-09 23:18:00,142.915,142.935,142.895,142.895,34000000.0
2009-12-09 23:19:00,142.9,142.905,142.895,142.9,25000000.0
2009-12-09 23:20:00,142.905,142.915,142.9,142.915,43000000.0
2009-12-09 23:21:00,142.92,142.92,142.85,142.875,32800000.0
2009-12-09 23:22:00,142.865,142.89,142.865,142.875,42100000.0
2009-12-09 23:23:00,142.875,142.885,142.875,142.885,20000000.0
2009-12-09 23:24:00,142.885,142.895,142.88,142.885,22000000.0
2009-12-09 23:25:00,142.88,142.895,142.88,142.895,29000000.0
2009-12-09 23:26:00,142.9,142.905,142.88,142.905,15000000.0
2009-12-09 23:27:00,142.895,142.905,142.89,142.895,27000000.0
2009-12-09 23:28:00,142.895,142.92,142.885,142.915,56800000.0
2009-12-09 23:29:00,142.91,142.92,142.91,142.915,51500000.0
2009-12-09 23:30:00,142.915,142.915,142.9,142.9,10000000.0
2009-12-09 23:31:00,142.895,142.925,142.895,142.925,15600000.0
2009-12-09 23:32:00,142.92,142.92,142.895,142.895,18000000.0
2009-12-09 23:33:00,142.895,142.895,142.89,142.89,21000000.0
2009-12-09 23:34:00,142.89,142.915,142.89,142.91,9000000.0
2009-12-09 23:35:00,142.9,142.91,142.9,142.91,16000000.0
2009-12-09 23:36:00,142.91,142.91,142.895,142.905,24000000.0
2009-12-09 23:37:00,142.905,142.905,142.9,142.9,30000000.0
2009-12-09 23:38:00,142.905,142.905,142.895,142.895,6000000.0
2009-12-09 23:39:00,142.895,142.9,142.885,142.9,18000000.0
2009-12-09 23:40:00,142.89,142.915,142.885,142.89,36000000.0
2009-12-09 23:41:00,142.9,142.905,142.89,142.9,30000000.0
2009-12-09 23:42:00,142.9,142.93,142.89,142.92,28000000.0
2009-12-09 23:43:00,142.92,142.92,142.905,142.915,12000000.0
2009-12-09 23:44:00,142.91,142.91,142.895,142.895,13700000.0
2009-12-09 23:45:00,142.91,142.915,142.895,142.895,25700000.0
2009-12-09 23:46:00,142.895,142.93,142.895,142.93,11000000.0
2009-12-09 23:47:00,142.925,142.965,142.925,142.965,16200000.0
2009-12-09 23:48:00,142.955,142.955,142.935,142.935,30000000.0
2009-12-09 23:49:00,142.935,142.94,142.915,142.94,29000000.0
2009-12-09 23:50:00,142.9,142.93,142.895,142.93,50400000.0
2009-12-09 23:51:00,142.925,142.925,142.9,142.92,70000000.0
2009-12-09 23:52:00,142.925,142.93,142.9,142.905,59200000.0
2009-12-09 23:53:00,142.91,142.91,142.88,142.88,66800000.0
2009-12-09 23:54:00,142.88,142.885,142.875,142.875,60200000.0
2009-12-09 23:55:00,142.875,142.88,142.875,142.88,49900000.0
2009-12-09 23:56:00,142.885,142.895,142.885,142.885,44000000.0
2009-12-09 23:57:00,142.89,142.89,142.88,142.89,37700000.0
2009-12-09 23:58:00,142.89,142.895,142.865,142.88,50000000.0
2009-12-09 23:59:00,142.88,142.88,142.855,142.865,79600000.0
2009-12-10 00:00:00,142.86,142.96,142.845,142.96,37400000.0
2009-12-10 00:01:00,142.965,142.98,142.95,142.98,13000000.0
2009-12-10 00:02:00,142.985,143.015,142.965,142.975,49800000.0
2009-12-10 00:03:00,142.975,142.98,142.975,142.975,9000000.0
2009-12-10 00:04:00,142.98,142.98,142.97,142.97,17200000.0
2009-12-10 00:05:00,142.98,143.02,142.97,143.01,49700000.0
2009-12-10 00:06:00,143.015,143.035,142.99,143.01,24000000.0
2009-12-10 00:07:00,143.02,143.02,143.01,143.02,11000000.0
2009-12-10 00:08:00,143.02,143.055,143.01,143.015,12000000.0
2009-12-10 00:09:00,143.02,143.025,142.995,143.005,13200000.0
2009-12-10 00:10:00,143.005,143.095,143.005,143.085,38400000.0
2009-12-10 00:11:00,143.085,143.12,143.045,143.115,59800000.0
2009-12-10 00:12:00,143.12,143.135,143.11,143.135,23200000.0
2009-12-10 00:13:00,143.125,143.27,143.125,143.24,76800000.0
2009-12-10 00:14:00,143.245,143.25,143.17,143.185,37400000.0
2009-12-10 00:15:00,143.195,143.22,143.14,143.185,58000000.0
2009-12-10 00:16:00,143.175,143.19,143.15,143.15,27000000.0
2009-12-10 00:17:00,143.175,143.185,143.15,143.15,30000000.0
2009-12-10 00:18:00,143.145,143.225,143.145,143.175,39200000.0
2009-12-10 00:19:00,143.185,143.345,143.18,143.215,66400000.0
2009-12-10 00:20:00,143.215,143.325,143.215,143.315,50400000.0
2009-12-10 00:21:00,143.33,143.455,143.315,143.39,72800000.0
2009-12-10 00:22:00,143.4,143.45,143.395,143.45,42300000.0
2009-12-10 00:23:00,143.45,143.45,143.385,143.4,55500000.0
2009-12-10 00:24:00,143.395,143.43,143.385,143.415,24200000.0
2009-12-10 00:25:00,143.415,143.465,143.395,143.455,33100000.0
2009-12-10 00:26:00,143.445,143.47,143.4,143.45,46200000.0
2009-12-10 00:27:00,143.45,143.465,143.38,143.435,47600000.0
2009-12-10 00:28:00,143.44,143.47,143.4,143.43,25000000.0
2009-12-10 00:29:00,143.44,143.49,143.425,143.455,28000000.0
2009-12-10 00:30:00,143.455,143.535,143.43,143.485,81500000.0
2009-12-10 00:31:00,143.48,143.52,143.475,143.51,45200000.0
2009-12-10 00:32:00,143.51,143.61,143.505,143.575,89600000.0
2009-12-10 00:33:00,143.575,143.585,143.5,143.515,79800000.0
2009-12-10 00:34:00,143.515,143.54,143.51,143.54,33200000.0
2009-12-10 00:35:00,143.535,143.54,143.525,143.525,27200000.0
2009-12-10 00:36:00,143.52,143.575,143.505,143.575,28400000.0
2009-12-10 00:37:00,143.575,143.58,143.525,143.55,39000000.0
2009-12-10 00:38:00,143.55,143.56,143.535,143.545,34000000.0
2009-12-10 00:39:00,143.545,143.58,143.545,143.57,15000000.0
2009-12-10 00:40:00,143.565,143.61,143.555,143.565,46000000.0
2009-12-10 00:41:00,143.565,143.58,143.555,143.575,32000000.0
2009-12-10 00:42:00,143.55,143.605,143.55,143.555,29600000.0
2009-12-10 00:43:00,143.55,143.55,143.5,143.505,34000000.0
2009-12-10 00:44:00,143.5,143.505,143.495,143.505,8000000.0
2009-12-10 00:45:00,143.5,143.54,143.48,143.52,55600000.0
2009-12-10 00:46:00,143.515,143.515,143.505,143.505,6000000.0
2009-12-10 00:47:00,143.5,143.505,143.46,143.49,28240000.0
2009-12-10 00:48:00,143.495,143.495,143.485,143.485,11000000.0
2009-12-10 00:49:00,143.48,143.495,143.45,143.465,25000000.0
2009-12-10 00:50:00,143.465,143.47,143.465,143.47,5000000.0
2009-12-10 00:51:00,143.47,143.475,143.465,143.47,17000000.0
2009-12-10 00:52:00,143.47,143.475,143.435,143.445,24000000.0
2009-12-10 00:53:00,143.435,143.435,143.355,143.355,40400000.0
2009-12-10 00:54:00,143.355,143.355,143.29,143.335,64040000.0
2009-12-10 00:55:00,143.33,143.38,143.325,143.325,26220000.0
2009-12-10 00:56:00,143.34,143.34,143.245,143.245,33600000.0
2009-12-10 00:57:00,143.245,143.305,143.23,143.28,36020000.0
2009-12-10 00:58:00,143.21,143.295,143.21,143.28,9000000.0
2009-12-10 00:59:00,143.28,143.315,143.275,143.315,27000000.0
2009-12-10 01:00:00,143.315,143.42,143.31,143.415,54620000.0
2009-12-10 01:01:00,143.415,143.445,143.415,143.44,37900000.0
2009-12-10 01:02:00,143.44,143.445,143.44,143.44,11000000.0
2009-12-10 01:03:00,143.44,143.47,143.44,143.46,19000000.0
2009-12-10 01:04:00,143.455,143.505,143.455,143.505,16000000.0
2009-12-10 01:05:00,143.505,143.52,143.505,143.515,16900000.0
2009-12-10 01:06:00,143.515,143.515,143.515,143.515,6000000.0
2009-12-10 01:07:00,143.52,143.52,143.5,143.51,7000000.0
2009-12-10 01:08:00,143.51,143.51,143.5,143.505,5000000.0
2009-12-10 01:09:00,143.505,143.505,143.49,143.495,11000000.0
2009-12-10 01:10:00,143.5,143.52,143.485,143.52,23300000.0
2009-12-10 01:11:00,143.52,143.525,143.52,143.525,3000000.0
2009-12-10 01:12:00,143.53,143.545,143.505,143.505,23200000.0
2009-12-10 01:13:00,143.505,143.505,143.415,143.43,51800000.0
2009-12-10 01:14:00,143.43,143.435,143.375,143.375,19600000.0
2009-12-10 01:15:00,143.375,143.405,143.36,143.36,53400000.0
2009-12-10 01:16:00,143.385,143.41,143.35,143.4,20900000.0
2009-12-10 01:17:00,143.4,143.4,143.37,143.37,20000000.0
2009-12-10 01:18:00,143.37,143.37,143.355,143.355,9000000.0
2009-12-10 01:19:00,143.35,143.35,143.345,143.35,21900000.0
2009-12-10 01:20:00,143.35,143.355,143.33,143.335,74600000.0
2009-12-10 01:21:00,143.335,143.345,143.3,143.325,72500000.0
2009-12-10 01:22:00,143.325,143.33,143.285,143.29,40000000.0
2009-12-10 01:23:00,143.295,143.325,143.295,143.305,62600000.0
2009-12-10 01:24:00,143.3,143.3,143.245,143.25,33000000.0
2009-12-10 01:25:00,143.25,143.25,143.185,143.2,67000000.0
2009-12-10 01:26:00,143.2,143.23,143.195,143.23,33000000.0
2009-12-10 01:27:00,143.245,143.28,143.205,143.215,40900000.0
2009-12-10 01:28:00,143.225,143.225,143.215,143.225,19000000.0
2009-12-10 01:29:00,143.225,143.225,143.225,143.225,9000000.0
2009-12-10 01:30:00,143.225,143.225,143.195,143.195,38500000.0
2009-12-10 01:31:00,143.19,143.195,143.165,143.18,41700000.0
2009-12-10 01:32:00,143.18,143.205,143.175,143.185,39100000.0
2009-12-10 01:33:00,143.175,143.185,143.15,143.16,33400000.0
2009-12-10 01:34:00,143.16,143.18,143.155,143.155,47000000.0
2009-12-10 01:35:00,143.155,143.175,143.155,143.175,38400000.0
2009-12-10 01:36:00,143.175,143.175,143.15,143.155,69200000.0
2009-12-10 01:37:00,143.155,143.165,143.15,143.15,36100000.0
2009-12-10 01:38:00,143.145,143.215,143.14,143.205,94100000.0
2009-12-10 01:39:00,143.205,143.24,143.205,143.23,63800000.0
2009-12-10 01:40:00,143.23,143.23,143.215,143.225,20600000.0
2009-12-10 01:41:00,143.225,143.225,143.21,143.22,21100000.0
2009-12-10 01:42:00,143.22,143.225,143.21,143.21,20800000.0
2009-12-10 01:43:00,143.205,143.21,143.17,143.17,14700000.0
2009-12-10 01:44:00,143.17,143.185,143.15,143.175,53000000.0
2009-12-10 01:45:00,143.175,143.215,143.175,143.21,48800000.0
2009-12-10 01:46:00,143.215,143.22,143.18,143.185,44200000.0
2009-12-10 01:47:00,143.185,143.225,143.185,143.225,37400000.0
2009-12-10 01:48:00,143.225,143.275,143.225,143.265,38200000.0
2009-12-10 01:49:00,143.265,143.265,143.255,143.265,13000000.0
2009-12-10 01:50:00,143.265,143.27,143.235,143.235,28900000.0
2009-12-10 01:51:00,143.23,143.265,143.23,143.26,58500000.0
2009-12-10 01:52:00,143.26,143.29,143.26,143.28,57600000.0
2009-12-10 01:53:00,143.28,143.285,143.255,143.255,51400000.0
2009-12-10 01:54:00,143.255,143.325,143.255,143.31,85700000.0
2009-12-10 01:55:00,143.315,143.325,143.315,143.325,31100000.0
2009-12-10 01:56:00,143.33,143.355,143.325,143.355,19000000.0
2009-12-10 01:57:00,143.355,143.43,143.355,143.425,74100000.0
2009-12-10 01:58:00,143.425,143.425,143.38,143.415,85600000.0
2009-12-10 01:59:00,143.415,143.43,143.39,143.39,45000000.0
2009-12-10 02:00:00,143.385,143.415,143.32,143.32,139600000.0
2009-12-10 02:01:00,143.315,143.37,143.315,143.34,78500000.0
2009-12-10 02:02:00,143.34,143.365,143.32,143.335,80300000.0
2009-12-10 02:03:00,143.33,143.33,143.285,143.29,193700000.0
2009-12-10 02:04:00,143.285,143.295,143.245,143.245,131200000.0
2009-12-10 02:05:00,143.25,143.265,143.225,143.25,95300000.0
2009-12-10 02:06:00,143.25,143.265,143.155,143.155,205800000.0
2009-12-10 02:07:00,143.155,143.185,143.145,143.17,154100000.0
2009-12-10 02:08:00,143.17,143.19,143.17,143.185,91100000.0
2009-12-10 02:09:00,143.185,143.205,143.135,143.155,164500000.0
2009-12-10 02:10:00,143.155,143.165,143.145,143.145,99300000.0
2009-12-10 02:11:00,143.145,143.18,143.115,143.175,104200000.0
2009-12-10 02:12:00,143.175,143.175,143.125,143.165,43500000.0
2009-12-10 02:13:00,143.17,143.2,143.16,143.2,88600000.0
2009-12-10 02:14:00,143.2,143.26,143.175,143.25,89700000.0
2009-12-10 02:15:00,143.245,143.245,143.19,143.21,101300000.0
2009-12-10 02:16:00,143.21,143.21,143.185,143.195,68400000.0
2009-12-10 02:17:00,143.195,143.195,143.145,143.155,66300000.0
2009-12-10 02:18:00,143.155,143.19,143.155,143.17,73300000.0
2009-12-10 02:19:00,143.16,143.195,143.155,143.17,80600000.0
2009-12-10 02:20:00,143.17,143.19,143.17,143.175,68100000.0
2009-12-10 02:21:00,143.175,143.19,143.175,143.19,30000000.0
2009-12-10 02:22:00,143.19,143.245,143.185,143.24,82000000.0
2009-12-10 02:23:00,143.24,143.255,143.23,143.235,68900000.0
2009-12-10 02:24:00,143.245,143.245,143.215,143.215,42800000.0
2009-12-10 02:25:00,143.215,143.22,143.205,143.215,39500000.0
2009-12-10 02:26:00,143.215,143.25,143.215,143.25,66800000.0
2009-12-10 02:27:00,143.235,143.25,143.205,143.21,36800000.0
2009-12-10 02:28:00,143.21,143.23,143.205,143.23,27800000.0
2009-12-10 02:29:00,143.23,143.235,143.195,143.215,28800000.0
2009-12-10 02:30:00,143.22,143.535,143.22,143.53,191900000.0
2009-12-10 02:31:00,143.53,143.62,143.53,143.565,135500000.0
2009-12-10 02:32:00,143.55,143.605,143.54,143.605,79400000.0
2009-12-10 02:33:00,143.61,143.665,143.61,143.615,111400000.0
2009-12-10 02:34:00,143.62,143.645,143.58,143.625,130900000.0
2009-12-10 02:35:00,143.625,143.685,143.61,143.625,178000000.0
2009-12-10 02:36:00,143.625,143.64,143.53,143.575,116400000.0
2009-12-10 02:37:00,143.57,143.595,143.55,143.58,85800000.0
2009-12-10 02:38:00,143.58,143.59,143.54,143.54,78400000.0
2009-12-10 02:39:00,143.545,143.66,143.54,143.65,126400000.0
2009-12-10 02:40:00,143.645,143.7,143.625,143.66,174300000.0
2009-12-10 02:41:00,143.665,143.68,143.64,143.665,184600000.0
2009-12-10 02:42:00,143.665,143.71,143.64,143.66,192900000.0
2009-12-10 02:43:00,143.655,143.7,143.635,143.635,51800000.0
2009-12-10 02:44:00,143.64,143.665,143.615,143.655,70300000.0
2009-12-10 02:45:00,143.655,143.66,143.595,143.655,99200000.0
2009-12-10 02:46:00,143.66,143.67,143.63,143.665,53700000.0
2009-12-10 02:47:00,143.68,143.68,143.635,143.635,76900000.0
2009-12-10 02:48:00,143.635,143.695,143.635,143.695,67600000.0
2009-12-10 02:49:00,143.715,143.8,143.68,143.78,218300000.0
2009-12-10 02:50:00,143.775,143.79,143.7,143.785,141700000.0
2009-12-10 02:51:00,143.78,143.875,143.775,143.795,198000000.0
2009-12-10 02:52:00,143.795,143.82,143.77,143.775,207500000.0
2009-12-10 02:53:00,143.775,143.82,143.77,143.79,221100000.0
2009-12-10 02:54:00,143.79,143.83,143.775,143.82,158400000.0
2009-12-10 02:55:00,143.82,143.85,143.785,143.815,187600000.0
2009-12-10 02:56:00,143.815,143.83,143.795,143.815,104600000.0
2009-12-10 02:57:00,143.82,143.845,143.75,143.77,205600000.0
2009-12-10 02:58:00,143.77,143.79,143.675,143.695,144400000.0
2009-12-10 02:59:00,143.7,143.735,143.655,143.665,93700000.0
2009-12-10 03:00:00,143.68,143.765,143.67,143.755,81000000.0
2009-12-10 03:01:00,143.77,143.805,143.75,143.775,60800000.0
2009-12-10 03:02:00,143.76,143.77,143.745,143.745,27800000.0
2009-12-10 03:03:00,143.71,143.715,143.675,143.675,107200000.0
2009-12-10 03:04:00,143.68,143.695,143.655,143.685,71900000.0
2009-12-10 03:05:00,143.685,143.705,143.68,143.7,50700000.0
2009-12-10 03:06:00,143.7,143.705,143.685,143.705,51200000.0
2009-12-10 03:07:00,143.705,143.845,143.705,143.845,97500000.0
2009-12-10 03:08:00,143.835,143.88,143.835,143.865,111700000.0
2009-12-10 03:09:00,143.87,143.9,143.865,143.865,42200000.0
2009-12-10 03:10:00,143.87,143.89,143.865,143.88,38900000.0
2009-12-10 03:11:00,143.9,143.945,143.9,143.945,85700000.0
2009-12-10 03:12:00,143.935,144.015,143.925,144.005,135400000.0
2009-12-10 03:13:00,144.0,144.0,143.96,143.96,84000000.0
2009-12-10 03:14:00,143.955,144.0,143.955,143.985,97000000.0
2009-12-10 03:15:00,143.985,144.05,143.985,144.045,75700000.0
2009-12-10 03:16:00,144.055,144.1,144.045,144.08,102600000.0
2009-12-10 03:17:00,144.07,144.075,144.05,144.05,90000000.0
2009-12-10 03:18:00,144.05,144.07,144.02,144.035,130000000.0
2009-12-10 03:19:00,144.035,144.055,143.995,144.005,114000000.0
2009-12-10 03:20:00,144.01,144.035,143.985,144.025,87400000.0
2009-12-10 03:21:00,144.02,144.02,143.975,143.975,63800000.0
2009-12-10 03:22:00,143.985,143.995,143.985,143.995,30400000.0
2009-12-10 03:23:00,143.99,143.995,143.945,143.945,43200000.0
2009-12-10 03:24:00,143.945,143.955,143.92,143.955,130200000.0
2009-12-10 03:25:00,143.955,143.97,143.925,143.945,99400000.0
2009-12-10 03:26:00,143.935,143.945,143.92,143.925,75400000.0
2009-12-10 03:27:00,143.925,143.945,143.91,143.94,73600000.0
2009-12-10 03:28:00,143.94,143.96,143.935,143.945,78200000.0
2009-12-10 03:29:00,143.945,143.96,143.945,143.96,49600000.0
2009-12-10 03:30:00,143.965,143.975,143.95,143.955,46800000.0
2009-12-10 03:31:00,143.975,143.98,143.94,143.95,62200000.0
2009-12-10 03:32:00,143.95,143.955,143.91,143.925,96800000.0
2009-12-10 03:33:00,143.93,143.93,143.855,143.865,76500000.0
2009-12-10 03:34:00,143.87,143.87,143.835,143.835,91900000.0
2009-12-10 03:35:00,143.835,143.84,143.815,143.83,95200000.0
2009-12-10 03:36:00,143.83,143.86,143.825,143.85,72900000.0
2009-12-10 03:37:00,143.85,143.87,143.84,143.84,50400000.0
2009-12-10 03:38:00,143.84,143.85,143.84,143.845,16800000.0
2009-12-10 03:39:00,143.84,143.89,143.84,143.86,175100000.0
2009-12-10 03:40:00,143.865,143.875,143.85,143.865,59900000.0
2009-12-10 03:41:00,143.855,143.855,143.805,143.805,204400000.0
2009-12-10 03:42:00,143.805,143.855,143.805,143.84,63400000.0
2009-12-10 03:43:00,143.845,143.875,143.83,143.875,58600000.0
2009-12-10 03:44:00,143.88,143.905,143.865,143.885,92200000.0
2009-12-10 03:45:00,143.875,143.885,143.845,143.88,53800000.0
2009-12-10 03:46:00,143.865,143.87,143.825,143.825,50400000.0
2009-12-10 03:47:00,143.825,143.825,143.755,143.765,83200000.0
2009-12-10 03:48:00,143.755,143.755,143.71,143.71,81300000.0
2009-12-10 03:49:00,143.71,143.75,143.71,143.74,66300000.0
2009-12-10 03:50:00,143.745,143.75,143.695,143.695,82000000.0
2009-12-10 03:51:00,143.69,143.71,143.67,143.67,88400000.0
2009-12-10 03:52:00,143.665,143.665,143.6,143.6,101200000.0
2009-12-10 03:53:00,143.6,143.605,143.57,143.57,38800000.0
2009-12-10 03:54:00,143.57,143.575,143.57,143.575,63700000.0
2009-12-10 03:55:00,143.585,143.6,143.57,143.6,68800000.0
2009-12-10 03:56:00,143.605,143.655,143.59,143.64,76100000.0
2009-12-10 03:57:00,143.64,143.67,143.64,143.65,54800000.0
2009-12-10 03:58:00,143.665,143.69,143.66,143.665,85800000.0
2009-12-10 03:59:00,143.665,143.67,143.645,143.645,74100000.0
2009-12-10 04:00:00,143.645,143.725,143.64,143.715,165400000.0
2009-12-10 04:01:00,143.71,143.735,143.71,143.725,64800000.0
2009-12-10 04:02:00,143.725,143.73,143.695,143.72,131600000.0
2009-12-10 04:03:00,143.72,143.735,143.7,143.715,80400000.0
2009-12-10 04:04:00,143.715,143.72,143.695,143.72,42600000.0
2009-12-10 04:05:00,143.715,143.74,143.71,143.73,61400000.0
2009-12-10 04:06:00,143.725,143.765,143.71,143.765,85600000.0
2009-12-10 04:07:00,143.755,143.79,143.755,143.78,42200000.0
2009-12-10 04:08:00,143.78,143.79,143.75,143.78,35400000.0
2009-12-10 04:09:00,143.78,143.81,143.74,143.76,92200000.0
2009-12-10 04:10:00,143.755,143.765,143.7,143.71,80400000.0
2009-12-10 04:11:00,143.71,143.715,143.71,143.715,43800000.0
2009-12-10 04:12:00,143.715,143.72,143.705,143.72,41400000.0
2009-12-10 04:13:00,143.72,143.725,143.69,143.69,53400000.0
2009-12-10 04:14:00,143.685,143.755,143.685,143.755,97900000.0
2009-12-10 04:15:00,143.755,143.77,143.75,143.76,48400000.0
2009-12-10 04:16:00,143.765,143.765,143.735,143.745,36200000.0
2009-12-10 04:17:00,143.75,143.77,143.72,143.72,42800000.0
2009-12-10 04:18:00,143.72,143.72,143.685,143.705,49300000.0
2009-12-10 04:19:00,143.7,143.745,143.695,143.73,77600000.0
2009-12-10 04:20:00,143.73,143.735,143.72,143.72,50600000.0
2009-12-10 04:21:00,143.72,143.725,143.71,143.72,46400000.0
2009-12-10 04:22:00,143.715,143.725,143.715,143.725,26800000.0
2009-12-10 04:23:00,143.725,143.735,143.705,143.705,22400000.0
2009-12-10 04:24:00,143.705,143.74,143.705,143.735,49400000.0
2009-12-10 04:25:00,143.735,143.735,143.72,143.73,27800000.0
2009-12-10 04:26:00,143.725,143.725,143.71,143.715,29700000.0
2009-12-10 04:27:00,143.715,143.745,143.715,143.73,54900000.0
2009-12-10 04:28:00,143.73,143.76,143.73,143.76,69500000.0
2009-12-10 04:29:00,143.76,143.825,143.755,143.805,26000000.0
2009-12-10 04:30:00,143.795,143.82,143.795,143.82,46000000.0
2009-12-10 04:31:00,143.81,143.825,143.795,143.81,56600000.0
2009-12-10 04:32:00,143.795,143.81,143.795,143.81,11600000.0
2009-12-10 04:33:00,143.805,143.815,143.795,143.795,17400000.0
2009-12-10 04:34:00,143.795,143.8,143.76,143.76,54000000.0
2009-12-10 04:35:00,143.76,143.77,143.75,143.77,41000000.0
2009-12-10 04:36:00,143.77,143.775,143.755,143.77,34800000.0
2009-12-10 04:37:00,143.77,143.775,143.76,143.77,42100000.0
2009-12-10 04:38:00,143.77,143.77,143.745,143.755,26800000.0
2009-12-10 04:39:00,143.76,143.79,143.76,143.77,63000000.0
2009-12-10 04:40:00,143.77,143.81,143.765,143.81,42800000.0
2009-12-10 04:41:00,143.81,143.825,143.805,143.815,91700000.0
2009-12-10 04:42:00,143.815,143.855,143.815,143.855,52400000.0
2009-12-10 04:43:00,143.855,143.885,143.855,143.875,33400000.0
2009-12-10 04:44:00,143.87,143.885,143.845,143.845,37200000.0
2009-12-10 04:45:00,143.85,143.86,143.82,143.82,44600000.0
2009-12-10 04:46:00,143.83,143.855,143.82,143.835,28800000.0
2009-12-10 04:47:00,143.835,143.875,143.835,143.87,127400000.0
2009-12-10 04:48:00,143.87,143.935,143.87,143.92,73400000.0
2009-12-10 04:49:00,143.92,143.96,143.92,143.95,41400000.0
2009-12-10 04:50:00,143.94,143.95,143.89,143.895,32000000.0
2009-12-10 04:51:00,143.895,143.925,143.885,143.91,94900000.0
2009-12-10 04:52:00,143.9,143.915,143.9,143.91,33600000.0
2009-12-10 04:53:00,143.925,143.935,143.915,143.935,114800000.0
2009-12-10 04:54:00,143.935,143.935,143.92,143.935,91600000.0
2009-12-10 04:55:00,143.93,143.95,143.93,143.94,54000000.0
2009-12-10 04:56:00,143.94,143.94,143.905,143.91,70200000.0
2009-12-10 04:57:00,143.9,143.905,143.87,143.87,32200000.0
2009-12-10 04:58:00,143.87,143.89,143.865,143.88,31000000.0
2009-12-10 04:59:00,143.88,143.885,143.865,143.88,48400000.0
2009-12-10 05:00:00,143.88,143.895,143.875,143.885,20000000.0
2009-12-10 05:01:00,143.885,143.885,143.83,143.835,85400000.0
2009-12-10 05:02:00,143.835,143.835,143.745,143.75,104000000.0
2009-12-10 05:03:00,143.75,143.815,143.75,143.8,47200000.0
2009-12-10 05:04:00,143.805,143.81,143.8,143.81,22200000.0
2009-12-10 05:05:00,143.805,143.815,143.8,143.8,35400000.0
2009-12-10 05:06:00,143.805,143.805,143.775,143.775,30600000.0
2009-12-10 05:07:00,143.775,143.775,143.75,143.76,39200000.0
2009-12-10 05:08:00,143.755,143.775,143.755,143.765,24600000.0
2009-12-10 05:09:00,143.775,143.78,143.76,143.765,42200000.0
2009-12-10 05:10:00,143.775,143.775,143.76,143.765,26800000.0
2009-12-10 05:11:00,143.765,143.765,143.745,143.76,30000000.0
2009-12-10 05:12:00,143.755,143.76,143.74,143.745,25000000.0
2009-12-10 05:13:00,143.74,143.765,143.72,143.73,26000000.0
2009-12-10 05:14:00,143.73,143.75,143.73,143.745,18000000.0
2009-12-10 05:15:00,143.75,143.765,143.745,143.755,90600000.0
2009-12-10 05:16:00,143.755,143.76,143.755,143.755,15200000.0
2009-12-10 05:17:00,143.755,143.78,143.755,143.775,30400000.0
2009-12-10 05:18:00,143.775,143.78,143.765,143.78,30800000.0
2009-12-10 05:19:00,143.78,143.785,143.77,143.775,31000000.0
2009-12-10 05:20:00,143.78,143.785,143.765,143.78,32200000.0
2009-12-10 05:21:00,143.78,143.8,143.78,143.785,32300000.0
2009-12-10 05:22:00,143.79,143.8,143.78,143.795,70200000.0
2009-12-10 05:23:00,143.795,143.795,143.775,143.785,47600000.0
2009-12-10 05:24:00,143.785,143.815,143.785,143.81,31200000.0
2009-12-10 05:25:00,143.81,143.81,143.785,143.795,16600000.0
2009-12-10 05:26:00,143.795,143.81,143.795,143.8,13800000.0
2009-12-10 05:27:00,143.8,143.815,143.79,143.79,42000000.0
2009-12-10 05:28:00,143.79,143.805,143.78,143.785,50400000.0
2009-12-10 05:29:00,143.78,143.805,143.78,143.8,38600000.0
2009-12-10 05:30:00,143.8,143.8,143.785,143.795,19000000.0
2009-12-10 05:31:00,143.8,143.875,143.8,143.84,53800000.0
2009-12-10 05:32:00,143.845,143.86,143.795,143.815,54900000.0
2009-12-10 05:33:00,143.81,143.815,143.795,143.805,31900000.0
2009-12-10 05:34:00,143.8,143.82,143.8,143.82,42000000.0
2009-12-10 05:35:00,143.82,143.82,143.78,143.79,63000000.0
2009-12-10 05:36:00,143.785,143.79,143.74,143.75,51000000.0
2009-12-10 05:37:00,143.75,143.765,143.75,143.765,31800000.0
2009-12-10 05:38:00,143.765,143.765,143.735,143.745,78900000.0
2009-12-10 05:39:00,143.74,143.76,143.735,143.74,39600000.0
2009-12-10 05:40:00,143.74,143.755,143.735,143.75,47200000.0
2009-12-10 05:41:00,143.745,143.75,143.695,143.705,54000000.0
2009-12-10 05:42:00,143.695,143.71,143.685,143.69,45400000.0
2009-12-10 05:43:00,143.69,143.7,143.68,143.68,38000000.0
2009-12-10 05:44:00,143.68,143.68,143.64,143.645,39400000.0
2009-12-10 05:45:00,143.645,143.65,143.585,143.595,76700000.0
2009-12-10 05:46:00,143.59,143.66,143.59,143.66,69600000.0
2009-12-10 05:47:00,143.66,143.66,143.605,143.61,56600000.0
2009-12-10 05:48:00,143.61,143.62,143.485,143.51,98200000.0
2009-12-10 05:49:00,143.53,143.535,143.47,143.47,99900000.0
2009-12-10 05:50:00,143.47,143.485,143.385,143.44,92000000.0
2009-12-10 05:51:00,143.435,143.465,143.425,143.435,63200000.0
2009-12-10 05:52:00,143.435,143.445,143.42,143.44,44000000.0
2009-12-10 05:53:00,143.43,143.445,143.335,143.335,86400000.0
2009-12-10 05:54:00,143.335,143.435,143.335,143.4,57800000.0
2009-12-10 05:55:00,143.4,143.4,143.39,143.395,27000000.0
2009-12-10 05:56:00,143.395,143.425,143.39,143.42,49600000.0
2009-12-10 05:57:00,143.415,143.425,143.405,143.405,52900000.0
2009-12-10 05:58:00,143.405,143.42,143.4,143.415,57900000.0
2009-12-10 05:59:00,143.415,143.415,143.405,143.405,56000000.0
2009-12-10 06:00:00,143.405,143.41,143.405,143.405,17200000.0
2009-12-10 06:01:00,143.405,143.41,143.405,143.41,35600000.0
2009-12-10 06:02:00,143.41,143.455,143.41,143.445,62600000.0
2009-12-10 06:03:00,143.445,143.455,143.42,143.43,46800000.0
2009-12-10 06:04:00,143.43,143.455,143.425,143.455,21500000.0
2009-12-10 06:05:00,143.45,143.45,143.345,143.345,54300000.0
2009-12-10 06:06:00,143.33,143.415,143.32,143.415,56200000.0
2009-12-10 06:07:00,143.415,143.415,143.33,143.33,74500000.0
2009-12-10 06:08:00,143.33,143.365,143.325,143.36,35600000.0
2009-12-10 06:09:00,143.36,143.375,143.36,143.36,18000000.0
2009-12-10 06:10:00,143.36,143.365,143.36,143.365,8000000.0
2009-12-10 06:11:00,143.355,143.365,143.34,143.35,34000000.0
2009-12-10 06:12:00,143.35,143.375,143.28,143.28,69400000.0
2009-12-10 06:13:00,143.275,143.275,143.11,143.115,90100000.0
2009-12-10 06:14:00,143.12,143.17,143.115,143.13,87100000.0
2009-12-10 06:15:00,143.115,143.115,143.025,143.025,156800000.0
2009-12-10 06:16:00,143.03,143.045,142.925,142.93,150100000.0
2009-12-10 06:17:00,142.925,142.97,142.915,142.97,81200000.0
2009-12-10 06:18:00,142.97,142.975,142.935,142.94,90600000.0
2009-12-10 06:19:00,142.94,142.98,142.92,142.925,88000000.0
2009-12-10 06:20:00,142.93,142.93,142.74,142.755,166600000.0
2009-12-10 06:21:00,142.775,142.87,142.775,142.865,162400000.0
2009-12-10 06:22:00,142.86,142.95,142.855,142.95,92200000.0
2009-12-10 06:23:00,142.95,142.995,142.95,142.995,84600000.0
2009-12-10 06:24:00,142.995,143.015,142.98,142.995,83600000.0
2009-12-10 06:25:00,142.995,143.015,142.995,142.995,70300000.0
2009-12-10 06:26:00,142.995,143.01,142.91,142.915,109200000.0
2009-12-10 06:27:00,142.915,142.915,142.815,142.84,120100000.0
2009-12-10 06:28:00,142.835,142.855,142.795,142.795,122600000.0
2009-12-10 06:29:00,142.8,142.84,142.775,142.84,69400000.0
2009-12-10 06:30:00,142.845,142.91,142.835,142.9,107400000.0
2009-12-10 06:31:00,142.9,142.9,142.865,142.865,74900000.0
2009-12-10 06:32:00,142.865,142.875,142.815,142.84,64600000.0
2009-12-10 06:33:00,142.84,142.84,142.805,142.82,101000000.0
2009-12-10 06:34:00,142.81,142.825,142.78,142.79,55400000.0
2009-12-10 06:35:00,142.78,142.805,142.76,142.785,68800000.0
2009-12-10 06:36:00,142.785,142.785,142.74,142.74,43200000.0
2009-12-10 06:37:00,142.74,142.83,142.73,142.79,81800000.0
2009-12-10 06:38:00,142.79,142.885,142.78,142.87,74200000.0
2009-12-10 06:39:00,142.87,142.925,142.855,142.855,103400000.0
2009-12-10 06:40:00,142.855,142.865,142.79,142.79,82200000.0
2009-12-10 06:41:00,142.79,142.805,142.715,142.735,112100000.0
2009-12-10 06:42:00,142.735,142.745,142.705,142.73,88000000.0
2009-12-10 06:43:00,142.73,142.795,142.73,142.78,64800000.0
2009-12-10 06:44:00,142.78,142.785,142.665,142.695,85200000.0
2009-12-10 06:45:00,142.695,142.73,142.68,142.7,66300000.0
2009-12-10 06:46:00,142.705,142.755,142.68,142.755,59800000.0
2009-12-10 06:47:00,142.755,142.8,142.755,142.795,87000000.0
2009-12-10 06:48:00,142.795,142.81,142.785,142.8,99900000.0
2009-12-10 06:49:00,142.81,142.815,142.79,142.795,70200000.0
2009-12-10 06:50:00,142.795,142.815,142.79,142.81,44200000.0
2009-12-10 06:51:00,142.81,142.815,142.8,142.815,14000000.0
2009-12-10 06:52:00,142.805,142.835,142.805,142.835,24200000.0
2009-12-10 06:53:00,142.835,142.86,142.815,142.85,54800000.0
2009-12-10 06:54:00,142.855,142.855,142.815,142.825,50200000.0
2009-12-10 06:55:00,142.825,142.85,142.795,142.85,54600000.0
2009-12-10 06:56:00,142.85,142.87,142.85,142.87,12600000.0
2009-12-10 06:57:00,142.87,142.91,142.855,142.91,67400000.0
2009-12-10 06:58:00,142.91,142.945,142.905,142.91,118200000.0
2009-12-10 06:59:00,142.91,142.91,142.88,142.895,83500000.0
2009-12-10 07:00:00,142.895,142.905,142.87,142.87,42600000.0
2009-12-10 07:01:00,142.875,142.88,142.86,142.865,55700000.0
2009-12-10 07:02:00,142.87,142.87,142.79,142.83,103000000.0
2009-12-10 07:03:00,142.83,142.83,142.785,142.8,47800000.0
2009-12-10 07:04:00,142.8,142.815,142.8,142.815,28400000.0
2009-12-10 07:05:00,142.82,142.825,142.78,142.785,33400000.0
2009-12-10 07:06:00,142.785,142.785,142.73,142.75,46000000.0
2009-12-10 07:07:00,142.745,142.755,142.735,142.75,36200000.0
2009-12-10 07:08:00,142.76,142.78,142.75,142.77,39400000.0
2009-12-10 07:09:00,142.76,142.765,142.75,142.755,50000000.0
2009-12-10 07:10:00,142.75,142.79,142.735,142.755,69300000.0
2009-12-10 07:11:00,142.75,142.79,142.745,142.775,35800000.0
2009-12-10 07:12:00,142.78,142.835,142.78,142.835,125600000.0
2009-12-10 07:13:00,142.835,142.855,142.835,142.845,13000000.0
2009-12-10 07:14:00,142.845,142.86,142.83,142.86,60200000.0
2009-12-10 07:15:00,142.86,142.89,142.86,142.875,44200000.0
2009-12-10 07:16:00,142.875,142.925,142.865,142.92,61800000.0
2009-12-10 07:17:00,142.925,142.96,142.915,142.955,101100000.0
2009-12-10 07:18:00,142.965,142.985,142.95,142.975,44800000.0
2009-12-10 07:19:00,142.975,142.99,142.97,142.99,38600000.0
2009-12-10 07:20:00,142.995,143.035,142.995,143.015,127400000.0
2009-12-10 07:21:00,143.015,143.08,143.005,143.08,129000000.0
2009-12-10 07:22:00,143.085,143.09,143.075,143.085,58400000.0
2009-12-10 07:23:00,143.095,143.095,143.055,143.055,46400000.0
2009-12-10 07:24:00,143.06,143.07,143.05,143.065,103400000.0
2009-12-10 07:25:00,143.055,143.055,142.955,142.975,160200000.0
2009-12-10 07:26:00,142.975,143.0,142.955,142.96,132200000.0
2009-12-10 07:27:00,142.955,142.975,142.94,142.955,119200000.0
2009-12-10 07:28:00,142.955,143.0,142.955,142.995,94200000.0
2009-12-10 07:29:00,142.985,143.025,142.985,143.025,52800000.0
2009-12-10 07:30:00,143.025,143.03,142.98,142.98,117700000.0
2009-12-10 07:31:00,142.985,143.045,142.985,143.035,84700000.0
2009-12-10 07:32:00,143.04,143.045,143.03,143.04,61000000.0
2009-12-10 07:33:00,143.04,143.045,143.04,143.045,32000000.0
2009-12-10 07:34:00,143.045,143.045,142.985,142.985,78000000.0
2009-12-10 07:35:00,142.985,143.0,142.925,142.93,63600000.0
2009-12-10 07:36:00,142.93,142.93,142.9,142.9,54100000.0
2009-12-10 07:37:00,142.905,142.925,142.885,142.915,108000000.0
2009-12-10 07:38:00,142.915,142.915,142.82,142.82,98700000.0
2009-12-10 07:39:00,142.825,142.84,142.765,142.825,169500000.0
2009-12-10 07:40:00,142.825,142.825,142.775,142.785,147700000.0
2009-12-10 07:41:00,142.785,142.79,142.765,142.78,126200000.0
2009-12-10 07:42:00,142.785,142.845,142.785,142.84,63600000.0
2009-12-10 07:43:00,142.84,142.85,142.83,142.84,38600000.0
2009-12-10 07:44:00,142.835,142.845,142.835,142.835,20000000.0
2009-12-10 07:45:00,142.83,142.83,142.82,142.83,22400000.0
2009-12-10 07:46:00,142.83,142.83,142.7,142.705,70100000.0
2009-12-10 07:47:00,142.715,142.74,142.705,142.705,66000000.0
2009-12-10 07:48:00,142.7,142.7,142.65,142.655,91000000.0
2009-12-10 07:49:00,142.655,142.655,142.605,142.615,62200000.0
2009-12-10 07:50:00,142.62,142.7,142.615,142.685,96900000.0
2009-12-10 07:51:00,142.68,142.695,142.58,142.605,91000000.0
2009-12-10 07:52:00,142.605,142.63,142.55,142.565,169600000.0
2009-12-10 07:53:00,142.565,142.65,142.56,142.65,85400000.0
2009-12-10 07:54:00,142.66,142.675,142.575,142.605,116200000.0
2009-12-10 07:55:00,142.615,142.66,142.615,142.615,61000000.0
2009-12-10 07:56:00,142.615,142.635,142.57,142.58,116100000.0
2009-12-10 07:57:00,142.58,142.605,142.555,142.57,127400000.0
2009-12-10 07:58:00,142.58,142.59,142.52,142.54,103900000.0
2009-12-10 07:59:00,142.54,142.62,142.535,142.57,139100000.0
2009-12-10 08:00:00,142.585,142.595,142.53,142.595,131600000.0
2009-12-10 08:01:00,142.575,142.68,142.565,142.64,140100000.0
2009-12-10 08:02:00,142.64,142.74,142.635,142.73,138600000.0
2009-12-10 08:03:00,142.73,142.795,142.72,142.795,92400000.0
2009-12-10 08:04:00,142.79,142.79,142.755,142.785,131200000.0
2009-12-10 08:05:00,142.785,142.785,142.76,142.77,65000000.0
2009-12-10 08:06:00,142.775,142.775,142.755,142.76,101000000.0
2009-12-10 08:07:00,142.765,142.77,142.76,142.76,72900000.0
2009-12-10 08:08:00,142.76,142.76,142.7,142.725,85000000.0
2009-12-10 08:09:00,142.72,142.72,142.67,142.67,93600000.0
2009-12-10 08:10:00,142.675,142.69,142.64,142.64,69200000.0
2009-12-10 08:11:00,142.635,142.665,142.59,142.595,124900000.0
2009-12-10 08:12:00,142.61,142.655,142.595,142.595,153800000.0
2009-12-10 08:13:00,142.6,142.635,142.595,142.62,98600000.0
2009-12-10 08:14:00,142.625,142.65,142.61,142.615,113000000.0
2009-12-10 08:15:00,142.62,142.705,142.615,142.7,110700000.0
2009-12-10 08:16:00,142.705,142.74,142.705,142.715,97200000.0
2009-12-10 08:17:00,142.715,142.715,142.685,142.685,75600000.0
2009-12-10 08:18:00,142.685,142.71,142.685,142.705,15200000.0
2009-12-10 08:19:00,142.705,142.735,142.695,142.705,35600000.0
2009-12-10 08:20:00,142.705,142.72,142.685,142.705,66000000.0
2009-12-10 08:21:00,142.705,142.715,142.67,142.7,78400000.0
2009-12-10 08:22:00,142.695,142.695,142.66,142.675,76700000.0
2009-12-10 08:23:00,142.67,142.675,142.665,142.675,38200000.0
2009-12-10 08:24:00,142.67,142.675,142.555,142.56,139600000.0
2009-12-10 08:25:00,142.555,142.6,142.545,142.6,62800000.0
2009-12-10 08:26:00,142.595,142.605,142.585,142.59,31800000.0
2009-12-10 08:27:00,142.59,142.59,142.56,142.57,52400000.0
2009-12-10 08:28:00,142.58,142.63,142.575,142.625,77200000.0
2009-12-10 08:29:00,142.625,142.715,142.625,142.715,91600000.0
2009-12-10 08:30:00,142.71,142.715,142.645,142.65,77000000.0
2009-12-10 08:31:00,142.65,142.695,142.65,142.69,63000000.0
2009-12-10 08:32:00,142.69,142.7,142.665,142.7,67200000.0
2009-12-10 08:33:00,142.7,142.73,142.68,142.705,86300000.0
2009-12-10 08:34:00,142.705,142.73,142.685,142.72,104400000.0
2009-12-10 08:35:00,142.715,142.715,142.67,142.695,70000000.0
2009-12-10 08:36:00,142.695,142.695,142.675,142.69,63300000.0
2009-12-10 08:37:00,142.695,142.71,142.68,142.705,75000000.0
2009-12-10 08:38:00,142.705,142.72,142.7,142.72,42400000.0
2009-12-10 08:39:00,142.72,142.73,142.7,142.705,91200000.0
2009-12-10 08:40:00,142.71,142.72,142.69,142.705,65600000.0
2009-12-10 08:41:00,142.71,142.715,142.71,142.71,22600000.0
2009-12-10 08:42:00,142.71,142.735,142.71,142.735,57800000.0
2009-12-10 08:43:00,142.73,142.73,142.715,142.72,33600000.0
2009-12-10 08:44:00,142.725,142.725,142.68,142.7,57100000.0
2009-12-10 08:45:00,142.7,142.715,142.615,142.62,105000000.0
2009-12-10 08:46:00,142.62,142.62,142.59,142.605,116200000.0
2009-12-10 08:47:00,142.605,142.605,142.55,142.555,85000000.0
2009-12-10 08:48:00,142.56,142.56,142.49,142.515,101100000.0
2009-12-10 08:49:00,142.505,142.51,142.49,142.5,141800000.0
2009-12-10 08:50:00,142.5,142.52,142.485,142.52,106100000.0
2009-12-10 08:51:00,142.525,142.525,142.5,142.515,61000000.0
2009-12-10 08:52:00,142.52,142.575,142.515,142.575,73000000.0
2009-12-10 08:53:00,142.57,142.715,142.565,142.71,87000000.0
2009-12-10 08:54:00,142.71,142.71,142.58,142.645,125200000.0
2009-12-10 08:55:00,142.645,142.675,142.63,142.66,69600000.0
2009-12-10 08:56:00,142.66,142.75,142.605,142.745,103700000.0
2009-12-10 08:57:00,142.75,142.835,142.74,142.81,206600000.0
2009-12-10 08:58:00,142.815,142.86,142.805,142.805,119600000.0
2009-12-10 08:59:00,142.785,142.785,142.735,142.735,122800000.0
2009-12-10 09:00:00,142.74,142.79,142.74,142.765,126500000.0
2009-12-10 09:01:00,142.76,142.815,142.76,142.81,112200000.0
2009-12-10 09:02:00,142.825,142.96,142.82,142.96,173000000.0
2009-12-10 09:03:00,142.955,143.07,142.95,143.065,198300000.0
2009-12-10 09:04:00,143.065,143.14,143.065,143.07,184200000.0
2009-12-10 09:05:00,143.065,143.125,143.035,143.085,183400000.0
2009-12-10 09:06:00,143.08,143.085,142.975,142.985,178700000.0
2009-12-10 09:07:00,142.985,143.065,142.975,143.05,148300000.0
2009-12-10 09:08:00,143.045,143.06,143.015,143.05,115400000.0
2009-12-10 09:09:00,143.05,143.09,143.025,143.075,137800000.0
2009-12-10 09:10:00,143.075,143.12,143.075,143.085,170200000.0
2009-12-10 09:11:00,143.085,143.11,143.05,143.075,146700000.0
2009-12-10 09:12:00,143.085,143.085,143.02,143.05,131300000.0
2009-12-10 09:13:00,143.06,143.06,143.035,143.06,141100000.0
2009-12-10 09:14:00,143.06,143.065,143.04,143.045,186800000.0
2009-12-10 09:15:00,143.04,143.045,142.96,142.975,256600000.0
2009-12-10 09:16:00,142.975,142.98,142.92,142.925,388400000.0
2009-12-10 09:17:00,142.925,143.03,142.925,143.025,116800000.0
2009-12-10 09:18:00,143.025,143.035,143.02,143.025,114700000.0
2009-12-10 09:19:00,143.025,143.035,142.97,142.97,121100000.0
2009-12-10 09:20:00,142.975,143.03,142.975,143.025,112800000.0
2009-12-10 09:21:00,143.02,143.02,142.995,142.995,21600000.0
2009-12-10 09:22:00,142.955,142.97,142.905,142.905,148200000.0
2009-12-10 09:23:00,142.905,142.905,142.835,142.87,105600000.0
2009-12-10 09:24:00,142.895,142.945,142.89,142.945,208200000.0
2009-12-10 09:25:00,142.945,142.965,142.925,142.925,79800000.0
2009-12-10 09:26:00,142.925,142.925,142.9,142.92,128000000.0
2009-12-10 09:27:00,142.915,142.955,142.915,142.95,136700000.0
2009-12-10 09:28:00,142.945,142.945,142.93,142.93,57200000.0
2009-12-10 09:29:00,142.93,142.965,142.92,142.955,101800000.0
2009-12-10 09:30:00,142.96,143.02,142.95,142.995,99000000.0
2009-12-10 09:31:00,142.995,142.995,142.97,142.97,82200000.0
2009-12-10 09:32:00,142.97,143.005,142.965,142.975,87800000.0
2009-12-10 09:33:00,142.975,142.985,142.92,142.92,213600000.0
2009-12-10 09:34:00,142.92,142.945,142.915,142.93,106900000.0
2009-12-10 09:35:00,142.93,142.94,142.805,142.805,225000000.0
2009-12-10 09:36:00,142.81,142.81,142.655,142.655,313400000.0
2009-12-10 09:37:00,142.655,142.655,142.585,142.585,261000000.0
2009-12-10 09:38:00,142.585,142.625,142.585,142.625,236600000.0
2009-12-10 09:39:00,142.625,142.69,142.62,142.69,182200000.0
2009-12-10 09:40:00,142.69,142.71,142.685,142.705,175300000.0
2009-12-10 09:41:00,142.71,142.755,142.71,142.755,139000000.0
2009-12-10 09:42:00,142.76,142.76,142.725,142.73,134400000.0
2009-12-10 09:43:00,142.73,142.745,142.72,142.72,91700000.0
2009-12-10 09:44:00,142.72,142.72,142.48,142.48,170500000.0
2009-12-10 09:45:00,142.48,142.625,142.475,142.625,243700000.0
2009-12-10 09:46:00,142.63,142.68,142.63,142.68,183700000.0
2009-12-10 09:47:00,142.715,142.765,142.7,142.76,168300000.0
2009-12-10 09:48:00,142.76,142.855,142.76,142.835,154300000.0
2009-12-10 09:49:00,142.835,142.84,142.805,142.805,126000000.0
2009-12-10 09:50:00,142.805,142.805,142.77,142.77,80400000.0
2009-12-10 09:51:00,142.77,142.77,142.745,142.765,130500000.0
2009-12-10 09:52:00,142.765,142.81,142.76,142.81,115900000.0
2009-12-10 09:53:00,142.81,142.82,142.8,142.8,101400000.0
2009-12-10 09:54:00,142.805,142.855,142.8,142.835,79700000.0
2009-12-10 09:55:00,142.84,142.85,142.82,142.83,109200000.0
2009-12-10 09:56:00,142.835,142.835,142.8,142.815,89700000.0
2009-12-10 09:57:00,142.815,142.825,142.78,142.79,152300000.0
2009-12-10 09:58:00,142.795,142.825,142.795,142.805,78200000.0
2009-12-10 09:59:00,142.805,142.815,142.765,142.765,87000000.0
2009-12-10 10:00:00,142.765,142.765,142.71,142.745,236200000.0
2009-12-10 10:01:00,142.74,142.785,142.705,142.75,262600000.0
2009-12-10 10:02:00,142.75,142.75,142.71,142.71,93000000.0
2009-12-10 10:03:00,142.71,142.8,142.705,142.795,153700000.0
2009-12-10 10:04:00,142.795,142.825,142.795,142.815,169400000.0
2009-12-10 10:05:00,142.815,143.005,142.795,142.995,246000000.0
2009-12-10 10:06:00,142.995,143.25,142.985,143.245,210100000.0
2009-12-10 10:07:00,143.245,143.38,143.215,143.38,280100000.0
2009-12-10 10:08:00,143.38,143.4,143.355,143.365,245300000.0
2009-12-10 10:09:00,143.365,143.47,143.365,143.47,177200000.0
2009-12-10 10:10:00,143.465,143.5,143.315,143.325,226700000.0
2009-12-10 10:11:00,143.315,143.35,143.17,143.175,216300000.0
2009-12-10 10:12:00,143.175,143.37,143.175,143.365,207700000.0
2009-12-10 10:13:00,143.365,143.37,143.26,143.26,188700000.0
2009-12-10 10:14:00,143.255,143.265,143.22,143.25,180400000.0
2009-12-10 10:15:00,143.25,143.25,143.19,143.19,84600000.0
2009-12-10 10:16:00,143.185,143.2,143.18,143.19,45900000.0
2009-12-10 10:17:00,143.19,143.2,143.13,143.13,112500000.0
2009-12-10 10:18:00,143.135,143.21,143.07,143.21,226400000.0
2009-12-10 10:19:00,143.215,143.215,143.155,143.155,118500000.0
2009-12-10 10:20:00,143.155,143.21,143.14,143.19,197200000.0
2009-12-10 10:21:00,143.175,143.18,143.07,143.1,238800000.0
2009-12-10 10:22:00,143.1,143.13,143.1,143.125,156700000.0
2009-12-10 10:23:00,143.125,143.23,143.115,143.215,136100000.0
2009-12-10 10:24:00,143.21,143.285,143.21,143.215,206300000.0
2009-12-10 10:25:00,143.225,143.325,143.22,143.325,225500000.0
2009-12-10 10:26:00,143.33,143.38,143.325,143.345,145600000.0
2009-12-10 10:27:00,143.345,143.385,143.335,143.335,207100000.0
2009-12-10 10:28:00,143.335,143.365,143.295,143.295,265500000.0
2009-12-10 10:29:00,143.295,143.385,143.295,143.37,193600000.0
2009-12-10 10:30:00,143.365,143.405,143.28,143.295,210500000.0
2009-12-10 10:31:00,143.295,143.295,143.18,143.18,219200000.0
2009-12-10 10:32:00,143.18,143.21,143.14,143.17,239300000.0
2009-12-10 10:33:00,143.165,143.165,143.075,143.09,201300000.0
2009-12-10 10:34:00,143.095,143.19,143.08,143.175,191700000.0
2009-12-10 10:35:00,143.18,143.305,143.18,143.305,206000000.0
2009-12-10 10:36:00,143.295,143.355,143.265,143.305,208400000.0
2009-12-10 10:37:00,143.32,143.33,143.285,143.305,158600000.0
2009-12-10 10:38:00,143.315,143.36,143.315,143.36,203900000.0
2009-12-10 10:39:00,143.36,143.575,143.355,143.555,257000000.0
2009-12-10 10:40:00,143.58,143.645,143.575,143.625,232000000.0
2009-12-10 10:41:00,143.625,143.725,143.625,143.665,235900000.0
2009-12-10 10:42:00,143.665,143.665,143.57,143.595,167500000.0
2009-12-10 10:43:00,143.6,143.64,143.565,143.565,223900000.0
2009-12-10 10:44:00,143.565,143.565,143.52,143.535,152700000.0
2009-12-10 10:45:00,143.53,143.61,143.515,143.6,234900000.0
2009-12-10 10:46:00,143.6,143.645,143.555,143.645,242100000.0
2009-12-10 10:47:00,143.645,143.645,143.565,143.605,174700000.0
2009-12-10 10:48:00,143.61,143.735,143.59,143.705,252700000.0
2009-12-10 10:49:00,143.705,143.72,143.685,143.715,150700000.0
2009-12-10 10:50:00,143.715,143.715,143.655,143.685,176100000.0
2009-12-10 10:51:00,143.68,143.775,143.665,143.755,202300000.0
2009-12-10 10:52:00,143.755,143.77,143.7,143.715,256400000.0
2009-12-10 10:53:00,143.715,143.795,143.71,143.785,273200000.0
2009-12-10 10:54:00,143.785,143.795,143.755,143.765,189300000.0
2009-12-10 10:55:00,143.765,143.8,143.725,143.79,180200000.0
2009-12-10 10:56:00,143.785,143.825,143.755,143.755,157100000.0
2009-12-10 10:57:00,143.755,143.755,143.645,143.645,177200000.0
2009-12-10 10:58:00,143.635,143.74,143.635,143.72,177500000.0
2009-12-10 10:59:00,143.715,143.76,143.685,143.71,131300000.0
2009-12-10 11:00:00,143.71,143.71,143.625,143.67,224000000.0
2009-12-10 11:01:00,143.67,143.675,143.595,143.62,205600000.0
2009-12-10 11:02:00,143.615,143.635,143.6,143.625,203500000.0
2009-12-10 11:03:00,143.625,143.63,143.605,143.615,152900000.0
2009-12-10 11:04:00,143.615,143.63,143.565,143.575,154500000.0
2009-12-10 11:05:00,143.575,143.585,143.565,143.575,161500000.0
2009-12-10 11:06:00,143.575,143.635,143.555,143.635,116000000.0
2009-12-10 11:07:00,143.675,143.695,143.595,143.605,133600000.0
2009-12-10 11:08:00,143.6,143.77,143.58,143.705,176900000.0
2009-12-10 11:09:00,143.71,143.72,143.61,143.635,158100000.0
2009-12-10 11:10:00,143.64,143.665,143.62,143.62,216500000.0
2009-12-10 11:11:00,143.62,143.625,143.455,143.5,225600000.0
2009-12-10 11:12:00,143.5,143.635,143.485,143.635,135800000.0
2009-12-10 11:13:00,143.63,143.655,143.525,143.53,146200000.0
2009-12-10 11:14:00,143.515,143.59,143.505,143.59,141300000.0
2009-12-10 11:15:00,143.6,143.61,143.565,143.595,137500000.0
2009-12-10 11:16:00,143.595,143.705,143.595,143.685,244900000.0
2009-12-10 11:17:00,143.7,143.785,143.685,143.76,291500000.0
2009-12-10 11:18:00,143.755,143.77,143.71,143.71,221700000.0
2009-12-10 11:19:00,143.71,143.72,143.67,143.685,160000000.0
2009-12-10 11:20:00,143.685,143.775,143.68,143.74,184300000.0
2009-12-10 11:21:00,143.74,143.74,143.665,143.685,158600000.0
2009-12-10 11:22:00,143.685,143.7,143.635,143.7,224700000.0
2009-12-10 11:23:00,143.7,143.735,143.68,143.735,217600000.0
2009-12-10 11:24:00,143.735,143.785,143.72,143.735,177800000.0
2009-12-10 11:25:00,143.74,143.76,143.715,143.745,163500000.0
2009-12-10 11:26:00,143.745,143.78,143.715,143.745,174200000.0
2009-12-10 11:27:00,143.745,143.785,143.735,143.765,146200000.0
2009-12-10 11:28:00,143.765,143.775,143.705,143.715,110800000.0
2009-12-10 11:29:00,143.705,143.735,143.705,143.735,116800000.0
2009-12-10 11:30:00,143.735,143.755,143.72,143.735,107200000.0
2009-12-10 11:31:00,143.735,143.76,143.655,143.655,159900000.0
2009-12-10 11:32:00,143.655,143.69,143.655,143.685,105000000.0
2009-12-10 11:33:00,143.685,143.685,143.645,143.665,80800000.0
2009-12-10 11:34:00,143.66,143.69,143.585,143.585,165700000.0
2009-12-10 11:35:00,143.585,143.59,143.56,143.59,130600000.0
2009-12-10 11:36:00,143.585,143.635,143.575,143.59,90800000.0
2009-12-10 11:37:00,143.595,143.605,143.565,143.575,83500000.0
2009-12-10 11:38:00,143.575,143.655,143.555,143.645,177400000.0
2009-12-10 11:39:00,143.645,143.675,143.645,143.665,126000000.0
2009-12-10 11:40:00,143.665,143.68,143.64,143.675,145200000.0
2009-12-10 11:41:00,143.675,143.74,143.655,143.735,110800000.0
2009-12-10 11:42:00,143.735,143.75,143.695,143.745,103300000.0
2009-12-10 11:43:00,143.745,143.8,143.745,143.775,113900000.0
2009-12-10 11:44:00,143.765,143.785,143.725,143.725,168400000.0
2009-12-10 11:45:00,143.725,143.725,143.625,143.625,122500000.0
2009-12-10 11:46:00,143.625,143.67,143.61,143.615,147000000.0
2009-12-10 11:47:00,143.62,143.62,143.585,143.6,89500000.0
2009-12-10 11:48:00,143.6,143.62,143.585,143.595,84300000.0
2009-12-10 11:49:00,143.605,143.605,143.5,143.515,121900000.0
2009-12-10 11:50:00,143.515,143.53,143.495,143.515,118400000.0
2009-12-10 11:51:00,143.515,143.535,143.48,143.49,104700000.0
2009-12-10 11:52:00,143.505,143.505,143.43,143.46,198300000.0
2009-12-10 11:53:00,143.465,143.47,143.415,143.435,152800000.0
2009-12-10 11:54:00,143.43,143.455,143.415,143.445,131400000.0
2009-12-10 11:55:00,143.445,143.495,143.445,143.475,111500000.0
2009-12-10 11:56:00,143.475,143.52,143.465,143.515,177500000.0
2009-12-10 11:57:00,143.515,143.515,143.485,143.505,102700000.0
2009-12-10 11:58:00,143.495,143.51,143.485,143.495,58000000.0
2009-12-10 11:59:00,143.485,143.555,143.485,143.54,157200000.0
2009-12-10 12:00:00,143.54,143.57,143.515,143.555,119600000.0
2009-12-10 12:01:00,143.555,143.76,143.555,143.76,195200000.0
2009-12-10 12:02:00,143.76,143.84,143.76,143.835,171400000.0
2009-12-10 12:03:00,143.835,143.845,143.805,143.805,133700000.0
2009-12-10 12:04:00,143.795,143.81,143.705,143.73,203600000.0
2009-12-10 12:05:00,143.735,143.875,143.735,143.87,156400000.0
2009-12-10 12:06:00,143.87,143.885,143.86,143.865,162000000.0
2009-12-10 12:07:00,143.875,144.025,143.855,144.025,224200000.0
2009-12-10 12:08:00,144.035,144.07,143.965,143.975,251500000.0
2009-12-10 12:09:00,143.975,143.975,143.885,143.9,119700000.0
2009-12-10 12:10:00,143.895,143.925,143.835,143.92,146700000.0
2009-12-10 12:11:00,143.92,143.99,143.92,143.99,105900000.0
2009-12-10 12:12:00,143.99,144.08,143.975,144.075,262100000.0
2009-12-10 12:13:00,144.075,144.075,143.995,144.015,233200000.0
2009-12-10 12:14:00,144.005,144.035,143.985,143.99,135600000.0
2009-12-10 12:15:00,143.99,144.0,143.965,143.995,103900000.0
2009-12-10 12:16:00,143.995,144.045,143.995,144.045,111100000.0
2009-12-10 12:17:00,144.05,144.075,144.03,144.06,155700000.0
2009-12-10 12:18:00,144.055,144.155,144.055,144.145,223100000.0
2009-12-10 12:19:00,144.15,144.155,144.085,144.09,193200000.0
2009-12-10 12:20:00,144.09,144.16,144.085,144.11,137700000.0
2009-12-10 12:21:00,144.115,144.145,144.11,144.145,124100000.0
2009-12-10 12:22:00,144.135,144.135,144.055,144.055,105800000.0
2009-12-10 12:23:00,144.055,144.06,143.995,144.04,121300000.0
2009-12-10 12:24:00,144.04,144.07,144.035,144.06,154300000.0
2009-12-10 12:25:00,144.065,144.075,144.02,144.02,140600000.0
2009-12-10 12:26:00,144.025,144.025,143.94,143.95,116400000.0
2009-12-10 12:27:00,143.955,144.03,143.955,143.985,174500000.0
2009-12-10 12:28:00,143.985,144.015,143.985,144.005,163300000.0
2009-12-10 12:29:00,144.005,144.01,143.995,144.0,116100000.0
2009-12-10 12:30:00,144.005,144.015,144.005,144.015,67300000.0
2009-12-10 12:31:00,144.015,144.015,143.955,144.01,142000000.0
2009-12-10 12:32:00,144.01,144.04,143.98,144.005,167300000.0
2009-12-10 12:33:00,144.01,144.025,143.985,144.02,116900000.0
2009-12-10 12:34:00,144.02,144.02,144.005,144.01,91200000.0
2009-12-10 12:35:00,144.01,144.015,143.96,143.97,134600000.0
2009-12-10 12:36:00,143.975,144.0,143.95,143.955,165800000.0
2009-12-10 12:37:00,143.955,143.98,143.925,143.94,176700000.0
2009-12-10 12:38:00,143.935,143.935,143.845,143.845,229600000.0
2009-12-10 12:39:00,143.845,143.865,143.82,143.865,145700000.0
2009-12-10 12:40:00,143.87,143.88,143.85,143.85,107700000.0
2009-12-10 12:41:00,143.85,143.935,143.85,143.935,178700000.0
2009-12-10 12:42:00,143.935,143.955,143.905,143.91,166900000.0
2009-12-10 12:43:00,143.91,143.965,143.905,143.945,185400000.0
2009-12-10 12:44:00,143.945,143.99,143.945,143.985,154800000.0
2009-12-10 12:45:00,143.99,143.995,143.935,143.935,94400000.0
2009-12-10 12:46:00,143.925,143.925,143.835,143.855,104500000.0
2009-12-10 12:47:00,143.87,143.95,143.865,143.95,186300000.0
2009-12-10 12:48:00,143.945,144.005,143.945,143.995,67500000.0
2009-12-10 12:49:00,143.995,144.01,143.97,143.97,127000000.0
2009-12-10 12:50:00,143.975,143.985,143.955,143.965,89800000.0
2009-12-10 12:51:00,143.965,143.975,143.92,143.925,99300000.0
2009-12-10 12:52:00,143.925,143.94,143.895,143.895,158800000.0
2009-12-10 12:53:00,143.895,143.895,143.87,143.885,137600000.0
2009-12-10 12:54:00,143.885,143.905,143.855,143.87,143900000.0
2009-12-10 12:55:00,143.865,143.95,143.86,143.95,120700000.0
2009-12-10 12:56:00,143.955,144.0,143.955,143.975,190300000.0
2009-12-10 12:57:00,143.965,144.015,143.955,143.98,172800000.0
2009-12-10 12:58:00,143.98,144.015,143.975,143.975,224300000.0
2009-12-10 12:59:00,143.985,144.0,143.97,143.975,132700000.0
2009-12-10 13:00:00,143.975,143.985,143.915,143.94,194900000.0
2009-12-10 13:01:00,143.94,143.965,143.935,143.95,110500000.0
2009-12-10 13:02:00,143.95,143.965,143.935,143.965,75600000.0
2009-12-10 13:03:00,143.965,144.02,143.96,144.015,143400000.0
2009-12-10 13:04:00,144.015,144.015,143.975,143.995,150600000.0
2009-12-10 13:05:00,143.995,144.0,143.985,143.99,89100000.0
2009-12-10 13:06:00,143.995,144.04,143.975,144.015,191800000.0
2009-12-10 13:07:00,144.015,144.065,144.005,144.035,142300000.0
2009-12-10 13:08:00,144.04,144.115,144.035,144.09,158500000.0
2009-12-10 13:09:00,144.09,144.09,144.055,144.055,67900000.0
2009-12-10 13:10:00,144.06,144.1,144.055,144.09,144800000.0
2009-12-10 13:11:00,144.09,144.135,144.065,144.08,147700000.0
2009-12-10 13:12:00,144.07,144.11,144.07,144.095,113200000.0
2009-12-10 13:13:00,144.095,144.11,144.08,144.105,138900000.0
2009-12-10 13:14:00,144.1,144.11,144.02,144.04,131000000.0
2009-12-10 13:15:00,144.03,144.145,144.03,144.115,130200000.0
2009-12-10 13:16:00,144.12,144.16,144.105,144.13,207800000.0
2009-12-10 13:17:00,144.125,144.245,144.105,144.22,246900000.0
2009-12-10 13:18:00,144.215,144.275,144.215,144.275,176900000.0
2009-12-10 13:19:00,144.275,144.29,144.225,144.23,151400000.0
2009-12-10 13:20:00,144.235,144.24,144.21,144.21,98200000.0
2009-12-10 13:21:00,144.21,144.215,144.11,144.11,131500000.0
2009-12-10 13:22:00,144.13,144.15,144.115,144.145,156200000.0
2009-12-10 13:23:00,144.145,144.16,144.11,144.16,149000000.0
2009-12-10 13:24:00,144.17,144.295,144.155,144.295,164500000.0
2009-12-10 13:25:00,144.295,144.38,144.285,144.365,198400000.0
2009-12-10 13:26:00,144.365,144.375,144.3,144.345,166100000.0
2009-12-10 13:27:00,144.345,144.365,144.31,144.365,134300000.0
2009-12-10 13:28:00,144.365,144.39,144.33,144.345,176900000.0
2009-12-10 13:29:00,144.345,144.345,144.3,144.325,121700000.0
2009-12-10 13:30:00,144.325,144.4,144.325,144.385,187000000.0
2009-12-10 13:31:00,144.385,144.405,144.35,144.35,105200000.0
2009-12-10 13:32:00,144.35,144.35,144.325,144.335,126600000.0
2009-12-10 13:33:00,144.335,144.36,144.325,144.345,77300000.0
2009-12-10 13:34:00,144.345,144.37,144.33,144.35,94400000.0
2009-12-10 13:35:00,144.355,144.355,144.29,144.295,106100000.0
2009-12-10 13:36:00,144.295,144.295,144.23,144.24,127900000.0
2009-12-10 13:37:00,144.24,144.24,144.195,144.205,86600000.0
2009-12-10 13:38:00,144.205,144.245,144.185,144.195,146000000.0
2009-12-10 13:39:00,144.195,144.195,144.165,144.195,191900000.0
2009-12-10 13:40:00,144.195,144.205,144.185,144.2,129500000.0
2009-12-10 13:41:00,144.2,144.245,144.16,144.165,150000000.0
2009-12-10 13:42:00,144.165,144.175,144.12,144.135,140700000.0
2009-12-10 13:43:00,144.135,144.15,144.12,144.145,86900000.0
2009-12-10 13:44:00,144.15,144.15,144.135,144.135,41800000.0
2009-12-10 13:45:00,144.135,144.145,144.1,144.105,92200000.0
2009-12-10 13:46:00,144.105,144.105,144.06,144.075,94500000.0
2009-12-10 13:47:00,144.075,144.075,143.935,143.945,191400000.0
2009-12-10 13:48:00,143.945,143.945,143.885,143.935,184300000.0
2009-12-10 13:49:00,143.935,143.955,143.925,143.94,229000000.0
2009-12-10 13:50:00,143.94,143.985,143.94,143.985,126400000.0
2009-12-10 13:51:00,143.99,144.055,143.99,144.055,160700000.0
2009-12-10 13:52:00,144.055,144.055,144.04,144.045,80200000.0
2009-12-10 13:53:00,144.045,144.05,144.015,144.035,151900000.0
2009-12-10 13:54:00,144.035,144.05,144.015,144.015,183500000.0
2009-12-10 13:55:00,144.015,144.105,144.015,144.105,208200000.0
2009-12-10 13:56:00,144.105,144.135,144.075,144.075,99700000.0
2009-12-10 13:57:00,144.075,144.125,144.075,144.11,206600000.0
2009-12-10 13:58:00,144.11,144.185,144.11,144.185,147000000.0
2009-12-10 13:59:00,144.185,144.19,144.135,144.135,154000000.0
2009-12-10 14:00:00,144.135,144.18,144.105,144.135,203500000.0
2009-12-10 14:01:00,144.135,144.165,144.125,144.145,123000000.0
2009-12-10 14:02:00,144.145,144.145,144.095,144.095,148500000.0
2009-12-10 14:03:00,144.095,144.095,144.08,144.085,69800000.0
2009-12-10 14:04:00,144.085,144.115,144.085,144.115,119000000.0
2009-12-10 14:05:00,144.115,144.155,144.11,144.14,202700000.0
2009-12-10 14:06:00,144.135,144.2,144.135,144.2,109600000.0
2009-12-10 14:07:00,144.2,144.2,144.185,144.2,62200000.0
2009-12-10 14:08:00,144.2,144.215,144.165,144.165,131000000.0
2009-12-10 14:09:00,144.17,144.2,144.13,144.13,108200000.0
2009-12-10 14:10:00,144.125,144.135,144.125,144.13,40900000.0
2009-12-10 14:11:00,144.125,144.125,144.055,144.075,109100000.0
2009-12-10 14:12:00,144.075,144.09,144.01,144.08,184600000.0
2009-12-10 14:13:00,144.085,144.095,143.955,143.955,205300000.0
2009-12-10 14:14:00,143.955,143.975,143.925,143.935,180200000.0
2009-12-10 14:15:00,143.94,143.995,143.94,143.99,133200000.0
2009-12-10 14:16:00,143.99,144.015,143.88,143.885,219100000.0
2009-12-10 14:17:00,143.88,143.895,143.815,143.815,254100000.0
2009-12-10 14:18:00,143.815,143.815,143.775,143.805,120700000.0
2009-12-10 14:19:00,143.805,143.805,143.73,143.73,200800000.0
2009-12-10 14:20:00,143.725,143.76,143.675,143.73,225900000.0
2009-12-10 14:21:00,143.725,143.735,143.665,143.695,283100000.0
2009-12-10 14:22:00,143.695,143.745,143.695,143.72,270800000.0
2009-12-10 14:23:00,143.72,143.825,143.72,143.82,208700000.0
2009-12-10 14:24:00,143.825,143.875,143.805,143.875,236700000.0
2009-12-10 14:25:00,143.875,143.88,143.785,143.8,200000000.0
2009-12-10 14:26:00,143.8,143.83,143.795,143.795,138800000.0
2009-12-10 14:27:00,143.795,143.805,143.705,143.715,146700000.0
2009-12-10 14:28:00,143.715,143.75,143.715,143.745,81600000.0
2009-12-10 14:29:00,143.75,143.79,143.7,143.79,177800000.0
2009-12-10 14:30:00,143.79,143.795,143.725,143.76,165100000.0
2009-12-10 14:31:00,143.765,143.775,143.745,143.775,96800000.0
2009-12-10 14:32:00,143.775,143.85,143.775,143.85,119500000.0
2009-12-10 14:33:00,143.85,143.86,143.835,143.835,243100000.0
2009-12-10 14:34:00,143.835,143.84,143.815,143.815,186200000.0
2009-12-10 14:35:00,143.815,143.84,143.815,143.83,44300000.0
2009-12-10 14:36:00,143.83,143.845,143.825,143.83,132500000.0
2009-12-10 14:37:00,143.83,143.83,143.775,143.775,91000000.0
2009-12-10 14:38:00,143.775,143.81,143.765,143.805,204500000.0
2009-12-10 14:39:00,143.82,143.875,143.82,143.875,154700000.0
2009-12-10 14:40:00,143.875,143.99,143.875,143.99,190200000.0
2009-12-10 14:41:00,143.99,144.0,143.935,143.945,102700000.0
2009-12-10 14:42:00,143.945,143.99,143.925,143.975,146900000.0
2009-12-10 14:43:00,143.975,144.005,143.965,144.0,95800000.0
2009-12-10 14:44:00,144.005,144.005,143.97,143.985,69000000.0
2009-12-10 14:45:00,143.98,144.01,143.98,144.005,89300000.0
2009-12-10 14:46:00,144.01,144.02,143.975,143.975,157200000.0
2009-12-10 14:47:00,143.975,143.99,143.975,143.975,73400000.0
2009-12-10 14:48:00,143.985,143.99,143.975,143.98,47000000.0
2009-12-10 14:49:00,143.975,143.98,143.94,143.945,98300000.0
2009-12-10 14:50:00,143.945,143.945,143.905,143.91,75000000.0
2009-12-10 14:51:00,143.91,143.925,143.87,143.885,99000000.0
2009-12-10 14:52:00,143.885,143.885,143.845,143.845,102200000.0
2009-12-10 14:53:00,143.835,143.845,143.805,143.805,157400000.0
2009-12-10 14:54:00,143.81,143.815,143.745,143.745,145900000.0
2009-12-10 14:55:00,143.74,143.74,143.675,143.685,178000000.0
2009-12-10 14:56:00,143.685,143.745,143.66,143.745,118200000.0
2009-12-10 14:57:00,143.74,143.81,143.74,143.8,135300000.0
2009-12-10 14:58:00,143.805,143.81,143.79,143.795,111500000.0
2009-12-10 14:59:00,143.795,143.805,143.78,143.8,126000000.0
2009-12-10 15:00:00,143.805,143.825,143.785,143.8,129000000.0
2009-12-10 15:01:00,143.8,143.82,143.8,143.82,58600000.0
2009-12-10 15:02:00,143.825,143.845,143.82,143.835,82200000.0
2009-12-10 15:03:00,143.835,143.88,143.835,143.88,94500000.0
2009-12-10 15:04:00,143.88,143.895,143.87,143.885,117100000.0
2009-12-10 15:05:00,143.885,143.905,143.885,143.885,116700000.0
2009-12-10 15:06:00,143.88,143.88,143.855,143.86,150900000.0
2009-12-10 15:07:00,143.855,143.865,143.855,143.86,122600000.0
2009-12-10 15:08:00,143.855,143.855,143.825,143.825,123000000.0
2009-12-10 15:09:00,143.825,143.855,143.815,143.84,141700000.0
2009-12-10 15:10:00,143.835,143.86,143.82,143.86,101300000.0
2009-12-10 15:11:00,143.86,143.87,143.81,143.82,131100000.0
2009-12-10 15:12:00,143.82,143.835,143.82,143.825,88800000.0
2009-12-10 15:13:00,143.825,143.85,143.82,143.845,167500000.0
2009-12-10 15:14:00,143.845,143.86,143.755,143.76,196400000.0
2009-12-10 15:15:00,143.765,143.805,143.76,143.775,186800000.0
2009-12-10 15:16:00,143.775,143.8,143.775,143.795,123000000.0
2009-12-10 15:17:00,143.795,143.805,143.74,143.785,195800000.0
2009-12-10 15:18:00,143.785,143.815,143.785,143.8,118500000.0
2009-12-10 15:19:00,143.81,143.835,143.795,143.815,192000000.0
2009-12-10 15:20:00,143.805,143.81,143.73,143.79,177800000.0
2009-12-10 15:21:00,143.795,143.835,143.795,143.795,178900000.0
2009-12-10 15:22:00,143.795,143.875,143.795,143.875,227800000.0
2009-12-10 15:23:00,143.87,143.88,143.835,143.845,163600000.0
2009-12-10 15:24:00,143.845,143.865,143.835,143.835,104300000.0
2009-12-10 15:25:00,143.84,143.845,143.8,143.805,64100000.0
2009-12-10 15:26:00,143.805,143.815,143.755,143.805,144800000.0
2009-12-10 15:27:00,143.795,143.86,143.76,143.86,141200000.0
2009-12-10 15:28:00,143.86,143.975,143.86,143.955,203800000.0
2009-12-10 15:29:00,143.955,143.955,143.79,143.8,190900000.0
2009-12-10 15:30:00,143.795,144.045,143.7,143.915,290000000.0
2009-12-10 15:31:00,143.915,143.95,143.755,143.81,277800000.0
2009-12-10 15:32:00,143.805,143.87,143.745,143.825,275400000.0
2009-12-10 15:33:00,143.83,143.875,143.755,143.78,314000000.0
2009-12-10 15:34:00,143.775,143.785,143.595,143.67,308400000.0
2009-12-10 15:35:00,143.67,143.68,143.37,143.37,195900000.0
2009-12-10 15:36:00,143.365,143.54,143.36,143.54,219700000.0
2009-12-10 15:37:00,143.545,143.565,143.505,143.505,223300000.0
2009-12-10 15:38:00,143.505,143.55,143.5,143.53,179700000.0
2009-12-10 15:39:00,143.53,143.66,143.52,143.595,194900000.0
2009-12-10 15:40:00,143.585,143.585,143.515,143.53,169300000.0
2009-12-10 15:41:00,143.535,143.555,143.53,143.535,133000000.0
2009-12-10 15:42:00,143.535,143.565,143.515,143.56,79200000.0
2009-12-10 15:43:00,143.56,143.65,143.56,143.645,105500000.0
2009-12-10 15:44:00,143.65,143.68,143.625,143.66,119100000.0
2009-12-10 15:45:00,143.67,143.675,143.625,143.665,114100000.0
2009-12-10 15:46:00,143.67,143.72,143.645,143.665,155800000.0
2009-12-10 15:47:00,143.665,143.695,143.635,143.68,150700000.0
2009-12-10 15:48:00,143.675,143.73,143.675,143.675,210900000.0
2009-12-10 15:49:00,143.68,143.715,143.65,143.65,175300000.0
2009-12-10 15:50:00,143.65,143.655,143.575,143.585,202100000.0
2009-12-10 15:51:00,143.595,143.6,143.51,143.51,226300000.0
2009-12-10 15:52:00,143.515,143.57,143.515,143.54,153300000.0
2009-12-10 15:53:00,143.545,143.55,143.515,143.52,128100000.0
2009-12-10 15:54:00,143.515,143.57,143.515,143.57,159400000.0
2009-12-10 15:55:00,143.565,143.6,143.545,143.575,259400000.0
2009-12-10 15:56:00,143.575,143.58,143.5,143.545,200900000.0
2009-12-10 15:57:00,143.54,143.55,143.485,143.53,162700000.0
2009-12-10 15:58:00,143.525,143.555,143.505,143.52,191300000.0
2009-12-10 15:59:00,143.52,143.595,143.52,143.575,99400000.0
2009-12-10 16:00:00,143.585,143.61,143.575,143.595,185700000.0
2009-12-10 16:01:00,143.585,143.68,143.585,143.605,262400000.0
2009-12-10 16:02:00,143.595,143.64,143.565,143.625,256000000.0
2009-12-10 16:03:00,143.625,143.635,143.55,143.6,287100000.0
2009-12-10 16:04:00,143.6,143.6,143.55,143.575,241800000.0
2009-12-10 16:05:00,143.565,143.58,143.51,143.56,313000000.0
2009-12-10 16:06:00,143.56,143.59,143.53,143.555,209800000.0
2009-12-10 16:07:00,143.545,143.55,143.495,143.545,267300000.0
2009-12-10 16:08:00,143.55,143.555,143.515,143.515,191400000.0
2009-12-10 16:09:00,143.52,143.54,143.5,143.505,176700000.0
2009-12-10 16:10:00,143.505,143.515,143.485,143.515,190800000.0
2009-12-10 16:11:00,143.515,143.52,143.485,143.485,196400000.0
2009-12-10 16:12:00,143.485,143.51,143.455,143.465,226100000.0
2009-12-10 16:13:00,143.465,143.55,143.46,143.54,188800000.0
2009-12-10 16:14:00,143.525,143.58,143.5,143.525,287700000.0
2009-12-10 16:15:00,143.525,143.58,143.52,143.535,307400000.0
2009-12-10 16:16:00,143.535,143.545,143.51,143.525,272800000.0
2009-12-10 16:17:00,143.525,143.525,143.455,143.455,204500000.0
2009-12-10 16:18:00,143.455,143.54,143.455,143.535,237100000.0
2009-12-10 16:19:00,143.54,143.54,143.495,143.505,162800000.0
2009-12-10 16:20:00,143.505,143.525,143.495,143.525,161600000.0
2009-12-10 16:21:00,143.525,143.555,143.475,143.495,248200000.0
2009-12-10 16:22:00,143.5,143.535,143.495,143.515,193700000.0
2009-12-10 16:23:00,143.515,143.54,143.485,143.515,207900000.0
2009-12-10 16:24:00,143.52,143.52,143.495,143.495,123300000.0
2009-12-10 16:25:00,143.495,143.54,143.485,143.515,205300000.0
2009-12-10 16:26:00,143.515,143.57,143.51,143.565,281900000.0
2009-12-10 16:27:00,143.565,143.58,143.555,143.58,164000000.0
2009-12-10 16:28:00,143.585,143.625,143.58,143.605,250800000.0
2009-12-10 16:29:00,143.605,143.685,143.605,143.665,318900000.0
2009-12-10 16:30:00,143.655,143.725,143.645,143.715,201000000.0
2009-12-10 16:31:00,143.71,143.74,143.705,143.725,252900000.0
2009-12-10 16:32:00,143.725,143.73,143.675,143.695,152000000.0
2009-12-10 16:33:00,143.695,143.7,143.675,143.695,180300000.0
2009-12-10 16:34:00,143.695,143.745,143.695,143.715,302800000.0
2009-12-10 16:35:00,143.715,143.725,143.645,143.71,309200000.0
2009-12-10 16:36:00,143.71,143.895,143.71,143.87,338800000.0
2009-12-10 16:37:00,143.87,143.87,143.795,143.815,320800000.0
2009-12-10 16:38:00,143.815,143.845,143.805,143.805,281100000.0
2009-12-10 16:39:00,143.8,143.825,143.79,143.825,241800000.0
2009-12-10 16:40:00,143.825,143.92,143.82,143.895,275700000.0
2009-12-10 16:41:00,143.895,143.905,143.855,143.875,205200000.0
2009-12-10 16:42:00,143.88,143.885,143.845,143.855,203900000.0
2009-12-10 16:43:00,143.855,143.855,143.795,143.8,158900000.0
2009-12-10 16:44:00,143.8,143.805,143.775,143.785,199900000.0
2009-12-10 16:45:00,143.785,143.83,143.78,143.785,250700000.0
2009-12-10 16:46:00,143.785,143.815,143.775,143.81,206500000.0
2009-12-10 16:47:00,143.81,143.85,143.8,143.835,189700000.0
2009-12-10 16:48:00,143.84,143.865,143.825,143.845,190800000.0
2009-12-10 16:49:00,143.845,143.855,143.82,143.835,248200000.0
2009-12-10 16:50:00,143.835,143.835,143.735,143.77,290800000.0
2009-12-10 16:51:00,143.765,143.775,143.73,143.735,279200000.0
2009-12-10 16:52:00,143.735,143.78,143.735,143.755,160900000.0
2009-12-10 16:53:00,143.755,143.755,143.685,143.69,219300000.0
2009-12-10 16:54:00,143.695,143.7,143.62,143.655,218500000.0
2009-12-10 16:55:00,143.66,143.695,143.64,143.69,275900000.0
2009-12-10 16:56:00,143.69,143.71,143.69,143.695,83200000.0
2009-12-10 16:57:00,143.685,143.725,143.65,143.695,228300000.0
2009-12-10 16:58:00,143.71,143.73,143.695,143.715,194600000.0
2009-12-10 16:59:00,143.715,143.73,143.66,143.67,245900000.0
2009-12-10 17:00:00,143.665,143.68,143.555,143.56,257300000.0
2009-12-10 17:01:00,143.56,143.62,143.555,143.595,309600000.0
2009-12-10 17:02:00,143.595,143.595,143.515,143.535,275400000.0
2009-12-10 17:03:00,143.535,143.635,143.525,143.605,313400000.0
2009-12-10 17:04:00,143.605,143.615,143.575,143.575,159600000.0
2009-12-10 17:05:00,143.565,143.565,143.515,143.535,198700000.0
2009-12-10 17:06:00,143.535,143.575,143.515,143.565,250700000.0
2009-12-10 17:07:00,143.565,143.63,143.56,143.62,199200000.0
2009-12-10 17:08:00,143.62,143.635,143.595,143.63,162900000.0
2009-12-10 17:09:00,143.635,143.665,143.63,143.655,284800000.0
2009-12-10 17:10:00,143.655,143.72,143.635,143.645,219900000.0
2009-12-10 17:11:00,143.645,143.65,143.55,143.55,238400000.0
2009-12-10 17:12:00,143.555,143.585,143.465,143.475,294900000.0
2009-12-10 17:13:00,143.475,143.535,143.475,143.505,318200000.0
2009-12-10 17:14:00,143.505,143.525,143.48,143.51,170800000.0
2009-12-10 17:15:00,143.51,143.555,143.505,143.545,259200000.0
2009-12-10 17:16:00,143.54,143.605,143.54,143.545,219300000.0
2009-12-10 17:17:00,143.545,143.555,143.465,143.525,263000000.0
2009-12-10 17:18:00,143.525,143.56,143.485,143.545,288500000.0
2009-12-10 17:19:00,143.545,143.56,143.51,143.555,316000000.0
2009-12-10 17:20:00,143.555,143.56,143.5,143.525,289400000.0
2009-12-10 17:21:00,143.52,143.525,143.475,143.505,237700000.0
2009-12-10 17:22:00,143.505,143.545,143.505,143.545,166800000.0
2009-12-10 17:23:00,143.545,143.545,143.485,143.5,301300000.0
2009-12-10 17:24:00,143.505,143.515,143.435,143.435,282900000.0
2009-12-10 17:25:00,143.44,143.465,143.41,143.465,314200000.0
2009-12-10 17:26:00,143.455,143.505,143.45,143.505,173700000.0
2009-12-10 17:27:00,143.505,143.575,143.485,143.575,173700000.0
2009-12-10 17:28:00,143.585,143.59,143.495,143.535,229700000.0
2009-12-10 17:29:00,143.53,143.535,143.495,143.505,141300000.0
2009-12-10 17:30:00,143.5,143.575,143.5,143.53,242600000.0
2009-12-10 17:31:00,143.525,143.575,143.51,143.57,332900000.0
2009-12-10 17:32:00,143.57,143.63,143.57,143.63,251700000.0
2009-12-10 17:33:00,143.63,143.64,143.565,143.58,244400000.0
2009-12-10 17:34:00,143.58,143.595,143.57,143.595,163400000.0
2009-12-10 17:35:00,143.585,143.61,143.575,143.6,169500000.0
2009-12-10 17:36:00,143.595,143.615,143.555,143.56,283800000.0
2009-12-10 17:37:00,143.56,143.58,143.435,143.455,298300000.0
2009-12-10 17:38:00,143.46,143.47,143.405,143.405,260500000.0
2009-12-10 17:39:00,143.405,143.43,143.395,143.4,159000000.0
2009-12-10 17:40:00,143.4,143.44,143.355,143.435,395400000.0
2009-12-10 17:41:00,143.435,143.435,143.33,143.355,270500000.0
2009-12-10 17:42:00,143.355,143.355,143.265,143.265,292200000.0
2009-12-10 17:43:00,143.265,143.29,143.225,143.235,176000000.0
2009-12-10 17:44:00,143.23,143.25,143.155,143.185,280800000.0
2009-12-10 17:45:00,143.175,143.32,143.175,143.305,248400000.0
2009-12-10 17:46:00,143.295,143.405,143.29,143.385,250600000.0
2009-12-10 17:47:00,143.39,143.405,143.365,143.375,300900000.0
2009-12-10 17:48:00,143.375,143.445,143.37,143.44,214600000.0
2009-12-10 17:49:00,143.44,143.445,143.38,143.385,174300000.0
2009-12-10 17:50:00,143.385,143.405,143.375,143.395,139700000.0
2009-12-10 17:51:00,143.405,143.425,143.365,143.42,352900000.0
2009-12-10 17:52:00,143.425,143.435,143.405,143.415,189800000.0
2009-12-10 17:53:00,143.415,143.43,143.365,143.385,301600000.0
2009-12-10 17:54:00,143.385,143.395,143.345,143.365,180900000.0
2009-12-10 17:55:00,143.365,143.375,143.34,143.36,263300000.0
2009-12-10 17:56:00,143.365,143.39,143.365,143.38,132500000.0
2009-12-10 17:57:00,143.38,143.415,143.38,143.4,173000000.0
2009-12-10 17:58:00,143.395,143.455,143.365,143.385,259500000.0
2009-12-10 17:59:00,143.395,143.535,143.385,143.535,324600000.0
2009-12-10 18:00:00,143.545,143.565,143.475,143.475,310000000.0
2009-12-10 18:01:00,143.475,143.485,143.445,143.445,317400000.0
2009-12-10 18:02:00,143.445,143.47,143.425,143.46,227000000.0
2009-12-10 18:03:00,143.47,143.485,143.395,143.43,211100000.0
2009-12-10 18:04:00,143.43,143.45,143.41,143.415,152300000.0
2009-12-10 18:05:00,143.415,143.43,143.405,143.42,69200000.0
2009-12-10 18:06:00,143.42,143.42,143.385,143.39,232500000.0
2009-12-10 18:07:00,143.39,143.395,143.365,143.385,183900000.0
2009-12-10 18:08:00,143.385,143.385,143.31,143.31,226600000.0
2009-12-10 18:09:00,143.305,143.32,143.275,143.3,193500000.0
2009-12-10 18:10:00,143.285,143.33,143.285,143.33,114300000.0
2009-12-10 18:11:00,143.33,143.355,143.315,143.34,150600000.0
2009-12-10 18:12:00,143.345,143.42,143.345,143.415,176600000.0
2009-12-10 18:13:00,143.425,143.455,143.415,143.445,234100000.0
2009-12-10 18:14:00,143.445,143.47,143.435,143.435,151400000.0
2009-12-10 18:15:00,143.435,143.515,143.43,143.515,131700000.0
2009-12-10 18:16:00,143.515,143.535,143.495,143.53,190100000.0
2009-12-10 18:17:00,143.54,143.54,143.465,143.52,201500000.0
2009-12-10 18:18:00,143.52,143.55,143.5,143.535,180900000.0
2009-12-10 18:19:00,143.535,143.555,143.515,143.515,190600000.0
2009-12-10 18:20:00,143.525,143.55,143.52,143.545,167700000.0
2009-12-10 18:21:00,143.545,143.58,143.54,143.56,123800000.0
2009-12-10 18:22:00,143.565,143.585,143.545,143.565,157800000.0
2009-12-10 18:23:00,143.56,143.585,143.51,143.535,237200000.0
2009-12-10 18:24:00,143.53,143.555,143.525,143.545,89500000.0
2009-12-10 18:25:00,143.545,143.565,143.52,143.54,139600000.0
2009-12-10 18:26:00,143.535,143.54,143.445,143.465,222600000.0
2009-12-10 18:27:00,143.46,143.51,143.46,143.48,156300000.0
2009-12-10 18:28:00,143.485,143.505,143.45,143.495,188200000.0
2009-12-10 18:29:00,143.495,143.505,143.47,143.505,145300000.0
2009-12-10 18:30:00,143.52,143.52,143.435,143.44,241000000.0
2009-12-10 18:31:00,143.435,143.46,143.425,143.46,156100000.0
2009-12-10 18:32:00,143.455,143.495,143.455,143.475,129500000.0
2009-12-10 18:33:00,143.47,143.505,143.47,143.495,100400000.0
2009-12-10 18:34:00,143.495,143.505,143.475,143.475,89300000.0
2009-12-10 18:35:00,143.475,143.475,143.455,143.475,126600000.0
2009-12-10 18:36:00,143.465,143.475,143.455,143.465,135100000.0
2009-12-10 18:37:00,143.465,143.51,143.465,143.48,149800000.0
2009-12-10 18:38:00,143.48,143.485,143.425,143.44,125400000.0
2009-12-10 18:39:00,143.44,143.445,143.41,143.42,53900000.0
2009-12-10 18:40:00,143.415,143.435,143.4,143.415,126700000.0
2009-12-10 18:41:00,143.415,143.425,143.365,143.37,114300000.0
2009-12-10 18:42:00,143.37,143.43,143.37,143.42,135100000.0
2009-12-10 18:43:00,143.425,143.425,143.385,143.385,77800000.0
2009-12-10 18:44:00,143.395,143.455,143.385,143.42,127900000.0
2009-12-10 18:45:00,143.42,143.43,143.405,143.425,170700000.0
2009-12-10 18:46:00,143.425,143.435,143.415,143.425,98300000.0
2009-12-10 18:47:00,143.425,143.465,143.42,143.455,160600000.0
2009-12-10 18:48:00,143.45,143.495,143.45,143.49,114300000.0
2009-12-10 18:49:00,143.49,143.5,143.445,143.445,230700000.0
2009-12-10 18:50:00,143.44,143.44,143.395,143.41,107000000.0
2009-12-10 18:51:00,143.41,143.42,143.365,143.37,98700000.0
2009-12-10 18:52:00,143.38,143.38,143.24,143.25,219600000.0
2009-12-10 18:53:00,143.245,143.34,143.24,143.34,121300000.0
2009-12-10 18:54:00,143.34,143.43,143.335,143.415,87700000.0
2009-12-10 18:55:00,143.42,143.475,143.41,143.46,130000000.0
2009-12-10 18:56:00,143.46,143.47,143.435,143.455,173500000.0
2009-12-10 18:57:00,143.455,143.455,143.385,143.43,188700000.0
2009-12-10 18:58:00,143.42,143.435,143.405,143.405,135300000.0
2009-12-10 18:59:00,143.4,143.415,143.355,143.355,160300000.0
2009-12-10 19:00:00,143.365,143.42,143.305,143.305,239600000.0
2009-12-10 19:01:00,143.305,143.31,143.27,143.28,152800000.0
2009-12-10 19:02:00,143.29,143.31,143.255,143.265,179300000.0
2009-12-10 19:03:00,143.265,143.285,143.225,143.245,85300000.0
2009-12-10 19:04:00,143.245,143.26,143.235,143.26,111200000.0
2009-12-10 19:05:00,143.265,143.275,143.26,143.265,72000000.0
2009-12-10 19:06:00,143.265,143.3,143.245,143.265,94100000.0
2009-12-10 19:07:00,143.265,143.275,143.25,143.275,82800000.0
2009-12-10 19:08:00,143.28,143.295,143.21,143.235,159200000.0
2009-12-10 19:09:00,143.235,143.27,143.235,143.26,174600000.0
2009-12-10 19:10:00,143.265,143.295,143.265,143.27,73800000.0
2009-12-10 19:11:00,143.27,143.305,143.255,143.305,91900000.0
2009-12-10 19:12:00,143.305,143.32,143.285,143.285,202500000.0
2009-12-10 19:13:00,143.285,143.305,143.235,143.24,167600000.0
2009-12-10 19:14:00,143.235,143.235,143.195,143.215,75000000.0
2009-12-10 19:15:00,143.215,143.26,143.215,143.245,123400000.0
2009-12-10 19:16:00,143.245,143.255,143.235,143.245,236000000.0
2009-12-10 19:17:00,143.245,143.25,143.21,143.215,120200000.0
2009-12-10 19:18:00,143.215,143.24,143.21,143.21,75200000.0
2009-12-10 19:19:00,143.205,143.21,143.195,143.195,162000000.0
2009-12-10 19:20:00,143.195,143.195,143.145,143.175,221900000.0
2009-12-10 19:21:00,143.175,143.21,143.165,143.21,89000000.0
2009-12-10 19:22:00,143.205,143.255,143.205,143.255,189800000.0
2009-12-10 19:23:00,143.255,143.285,143.235,143.285,79800000.0
2009-12-10 19:24:00,143.28,143.285,143.265,143.265,76400000.0
2009-12-10 19:25:00,143.26,143.27,143.21,143.215,93400000.0
2009-12-10 19:26:00,143.215,143.23,143.215,143.23,75100000.0
2009-12-10 19:27:00,143.23,143.26,143.23,143.245,42200000.0
2009-12-10 19:28:00,143.245,143.28,143.225,143.245,127400000.0
2009-12-10 19:29:00,143.245,143.25,143.22,143.24,188200000.0
2009-12-10 19:30:00,143.24,143.24,143.205,143.225,186300000.0
2009-12-10 19:31:00,143.225,143.245,143.21,143.245,154600000.0
2009-12-10 19:32:00,143.245,143.255,143.22,143.24,217000000.0
2009-12-10 19:33:00,143.25,143.26,143.235,143.26,264700000.0
2009-12-10 19:34:00,143.26,143.265,143.245,143.255,123200000.0
2009-12-10 19:35:00,143.245,143.255,143.18,143.18,102200000.0
2009-12-10 19:36:00,143.185,143.22,143.175,143.215,162100000.0
2009-12-10 19:37:00,143.215,143.23,143.2,143.23,91700000.0
2009-12-10 19:38:00,143.23,143.245,143.21,143.24,108800000.0
2009-12-10 19:39:00,143.235,143.245,143.215,143.24,79300000.0
2009-12-10 19:40:00,143.24,143.24,143.22,143.23,55100000.0
2009-12-10 19:41:00,143.23,143.235,143.225,143.225,77000000.0
2009-12-10 19:42:00,143.225,143.28,143.225,143.275,81900000.0
2009-12-10 19:43:00,143.275,143.275,143.255,143.255,131800000.0
2009-12-10 19:44:00,143.265,143.275,143.245,143.265,164100000.0
2009-12-10 19:45:00,143.255,143.295,143.255,143.295,179000000.0
2009-12-10 19:46:00,143.29,143.305,143.275,143.3,149100000.0
2009-12-10 19:47:00,143.305,143.325,143.29,143.29,100700000.0
2009-12-10 19:48:00,143.295,143.3,143.275,143.275,134700000.0
2009-12-10 19:49:00,143.275,143.285,143.26,143.285,91400000.0
2009-12-10 19:50:00,143.285,143.3,143.275,143.285,103800000.0
2009-12-10 19:51:00,143.285,143.315,143.28,143.315,60100000.0
2009-12-10 19:52:00,143.315,143.335,143.315,143.335,104500000.0
2009-12-10 19:53:00,143.335,143.405,143.325,143.395,157400000.0
2009-12-10 19:54:00,143.395,143.395,143.36,143.385,117900000.0
2009-12-10 19:55:00,143.385,143.39,143.365,143.365,189500000.0
2009-12-10 19:56:00,143.365,143.37,143.355,143.365,313900000.0
2009-12-10 19:57:00,143.365,143.37,143.32,143.33,174900000.0
2009-12-10 19:58:00,143.325,143.335,143.31,143.325,151200000.0
2009-12-10 19:59:00,143.325,143.34,143.295,143.295,142200000.0
2009-12-10 20:00:00,143.295,143.31,143.28,143.3,178700000.0
2009-12-10 20:01:00,143.3,143.35,143.295,143.315,257000000.0
2009-12-10 20:02:00,143.325,143.34,143.255,143.255,249300000.0
2009-12-10 20:03:00,143.255,143.3,143.225,143.24,227200000.0
2009-12-10 20:04:00,143.245,143.28,143.24,143.26,159300000.0
2009-12-10 20:05:00,143.255,143.255,143.235,143.235,107600000.0
2009-12-10 20:06:00,143.235,143.255,143.215,143.225,192000000.0
2009-12-10 20:07:00,143.225,143.27,143.185,143.26,151300000.0
2009-12-10 20:08:00,143.28,143.3,143.225,143.23,179900000.0
2009-12-10 20:09:00,143.23,143.275,143.23,143.275,99200000.0
2009-12-10 20:10:00,143.28,143.285,143.24,143.27,148900000.0
2009-12-10 20:11:00,143.27,143.315,143.27,143.305,187000000.0
2009-12-10 20:12:00,143.3,143.4,143.3,143.335,124100000.0
2009-12-10 20:13:00,143.335,143.335,143.285,143.285,155800000.0
2009-12-10 20:14:00,143.285,143.285,143.25,143.25,96300000.0
2009-12-10 20:15:00,143.265,143.27,143.205,143.21,184200000.0
2009-12-10 20:16:00,143.2,143.205,143.17,143.18,143600000.0
2009-12-10 20:17:00,143.175,143.195,143.175,143.19,76800000.0
2009-12-10 20:18:00,143.19,143.21,143.175,143.195,214100000.0
2009-12-10 20:19:00,143.195,143.205,143.19,143.205,85600000.0
2009-12-10 20:20:00,143.205,143.24,143.2,143.235,76200000.0
2009-12-10 20:21:00,143.235,143.295,143.23,143.275,161100000.0
2009-12-10 20:22:00,143.275,143.285,143.265,143.265,87600000.0
2009-12-10 20:23:00,143.265,143.31,143.265,143.28,70000000.0
2009-12-10 20:24:00,143.28,143.285,143.265,143.275,106200000.0
2009-12-10 20:25:00,143.275,143.32,143.275,143.305,110700000.0
2009-12-10 20:26:00,143.305,143.31,143.295,143.305,76400000.0
2009-12-10 20:27:00,143.305,143.315,143.295,143.315,51100000.0
2009-12-10 20:28:00,143.315,143.33,143.305,143.305,80700000.0
2009-12-10 20:29:00,143.315,143.325,143.305,143.325,57200000.0
2009-12-10 20:30:00,143.325,143.325,143.235,143.245,177000000.0
2009-12-10 20:31:00,143.245,143.26,143.235,143.245,77700000.0
2009-12-10 20:32:00,143.245,143.255,143.235,143.255,56800000.0
2009-12-10 20:33:00,143.255,143.265,143.255,143.26,25600000.0
2009-12-10 20:34:00,143.255,143.255,143.245,143.255,30300000.0
2009-12-10 20:35:00,143.25,143.27,143.24,143.255,131900000.0
2009-12-10 20:36:00,143.27,143.315,143.27,143.315,116000000.0
2009-12-10 20:37:00,143.315,143.365,143.315,143.365,97000000.0
2009-12-10 20:38:00,143.365,143.365,143.335,143.345,65000000.0
2009-12-10 20:39:00,143.345,143.38,143.345,143.365,62400000.0
2009-12-10 20:40:00,143.365,143.365,143.335,143.335,90000000.0
2009-12-10 20:41:00,143.335,143.345,143.325,143.33,90900000.0
2009-12-10 20:42:00,143.325,143.325,143.305,143.305,60800000.0
2009-12-10 20:43:00,143.3,143.305,143.26,143.26,89500000.0
2009-12-10 20:44:00,143.26,143.265,143.235,143.255,78200000.0
2009-12-10 20:45:00,143.255,143.255,143.205,143.21,74200000.0
2009-12-10 20:46:00,143.21,143.245,143.21,143.245,82100000.0
2009-12-10 20:47:00,143.25,143.25,143.225,143.235,66500000.0
2009-12-10 20:48:00,143.235,143.235,143.215,143.225,34100000.0
2009-12-10 20:49:00,143.23,143.265,143.225,143.255,45600000.0
2009-12-10 20:50:00,143.245,143.255,143.245,143.245,29400000.0
2009-12-10 20:51:00,143.25,143.255,143.23,143.235,27900000.0
2009-12-10 20:52:00,143.235,143.26,143.23,143.26,80200000.0
2009-12-10 20:53:00,143.26,143.29,143.26,143.29,86000000.0
2009-12-10 20:54:00,143.29,143.29,143.24,143.245,73600000.0
2009-12-10 20:55:00,143.245,143.265,143.235,143.265,26100000.0
2009-12-10 20:56:00,143.265,143.27,143.255,143.26,24700000.0
2009-12-10 20:57:00,143.27,143.285,143.245,143.285,90400000.0
2009-12-10 20:58:00,143.285,143.325,143.275,143.28,120800000.0
2009-12-10 20:59:00,143.28,143.295,143.275,143.275,131200000.0
2009-12-10 21:00:00,143.275,143.295,143.265,143.285,94600000.0
2009-12-10 21:01:00,143.285,143.325,143.285,143.315,113700000.0
2009-12-10 21:02:00,143.315,143.34,143.315,143.325,112900000.0
2009-12-10 21:03:00,143.325,143.33,143.315,143.325,87000000.0
2009-12-10 21:04:00,143.325,143.355,143.32,143.35,72300000.0
2009-12-10 21:05:00,143.355,143.365,143.325,143.34,94600000.0
2009-12-10 21:06:00,143.34,143.345,143.315,143.34,112300000.0
2009-12-10 21:07:00,143.345,143.385,143.34,143.375,107700000.0
2009-12-10 21:08:00,143.385,143.42,143.38,143.42,33400000.0
2009-12-10 21:09:00,143.41,143.46,143.41,143.45,81400000.0
2009-12-10 21:10:00,143.45,143.465,143.43,143.45,69200000.0
2009-12-10 21:11:00,143.45,143.45,143.395,143.4,89400000.0
2009-12-10 21:12:00,143.395,143.395,143.34,143.34,62200000.0
2009-12-10 21:13:00,143.345,143.38,143.345,143.375,126100000.0
2009-12-10 21:14:00,143.38,143.39,143.365,143.37,64200000.0
2009-12-10 21:15:00,143.37,143.38,143.355,143.36,39700000.0
2009-12-10 21:16:00,143.36,143.415,143.36,143.405,69700000.0
2009-12-10 21:17:00,143.405,143.44,143.4,143.43,61300000.0
2009-12-10 21:18:00,143.425,143.495,143.425,143.495,96700000.0
2009-12-10 21:19:00,143.495,143.575,143.475,143.565,216000000.0
2009-12-10 21:20:00,143.565,143.57,143.54,143.555,79000000.0
2009-12-10 21:21:00,143.555,143.575,143.555,143.565,57400000.0
2009-12-10 21:22:00,143.565,143.565,143.49,143.515,147000000.0
2009-12-10 21:23:00,143.515,143.555,143.515,143.555,102500000.0
2009-12-10 21:24:00,143.555,143.565,143.545,143.555,63900000.0
2009-12-10 21:25:00,143.555,143.575,143.54,143.54,56500000.0
2009-12-10 21:26:00,143.545,143.545,143.505,143.505,70300000.0
2009-12-10 21:27:00,143.505,143.525,143.505,143.52,46400000.0
2009-12-10 21:28:00,143.525,143.545,143.515,143.54,68800000.0
2009-12-10 21:29:00,143.535,143.545,143.535,143.545,93700000.0
2009-12-10 21:30:00,143.545,143.565,143.545,143.555,142600000.0
2009-12-10 21:31:00,143.555,143.555,143.525,143.535,85900000.0
2009-12-10 21:32:00,143.535,143.555,143.535,143.555,52900000.0
2009-12-10 21:33:00,143.56,143.595,143.56,143.595,60300000.0
2009-12-10 21:34:00,143.595,143.605,143.59,143.605,113100000.0
2009-12-10 21:35:00,143.605,143.625,143.565,143.565,104100000.0
2009-12-10 21:36:00,143.575,143.585,143.57,143.58,149400000.0
2009-12-10 21:37:00,143.58,143.58,143.565,143.57,58000000.0
2009-12-10 21:38:00,143.565,143.565,143.535,143.565,125300000.0
2009-12-10 21:39:00,143.565,143.565,143.5,143.505,137500000.0
2009-12-10 21:40:00,143.505,143.505,143.505,143.505,44800000.0
2009-12-10 21:41:00,143.505,143.505,143.475,143.475,129900000.0
2009-12-10 21:42:00,143.475,143.48,143.45,143.455,85600000.0
2009-12-10 21:43:00,143.455,143.47,143.445,143.465,85000000.0
2009-12-10 21:44:00,143.47,143.505,143.47,143.495,46700000.0
2009-12-10 21:45:00,143.495,143.52,143.495,143.52,65500000.0
2009-12-10 21:46:00,143.53,143.545,143.53,143.535,59600000.0
2009-12-10 21:47:00,143.535,143.54,143.53,143.53,22400000.0
2009-12-10 21:48:00,143.53,143.555,143.53,143.555,132900000.0
2009-12-10 21:49:00,143.555,143.565,143.525,143.525,102800000.0
2009-12-10 21:50:00,143.53,143.55,143.53,143.545,30100000.0
2009-12-10 21:51:00,143.545,143.585,143.545,143.57,49800000.0
2009-12-10 21:52:00,143.565,143.58,143.555,143.56,58100000.0
2009-12-10 21:53:00,143.565,143.57,143.56,143.565,27900000.0
2009-12-10 21:54:00,143.56,143.565,143.555,143.56,16900000.0
2009-12-10 21:55:00,143.56,143.565,143.56,143.56,7000000.0
2009-12-10 21:56:00,143.555,143.56,143.545,143.56,71300000.0
2009-12-10 21:57:00,143.56,143.56,143.535,143.535,74300000.0
2009-12-10 21:58:00,143.54,143.54,143.49,143.495,172200000.0
2009-12-10 21:59:00,143.495,143.535,143.495,143.505,189500000.0
2009-12-10 22:00:00,143.5,143.505,143.425,143.44,135800000.0
2009-12-10 22:01:00,143.44,143.45,143.425,143.435,115100000.0
2009-12-10 22:02:00,143.435,143.46,143.435,143.46,68100000.0
2009-12-10 22:03:00,143.455,143.46,143.425,143.435,56200000.0
2009-12-10 22:04:00,143.425,143.455,143.425,143.455,95100000.0
2009-12-10 22:05:00,143.455,143.455,143.435,143.455,67900000.0
2009-12-10 22:06:00,143.455,143.475,143.455,143.455,70300000.0
2009-12-10 22:07:00,143.455,143.465,143.455,143.455,42500000.0
2009-12-10 22:08:00,143.455,143.46,143.45,143.455,54600000.0
2009-12-10 22:09:00,143.455,143.475,143.455,143.475,19600000.0
2009-12-10 22:10:00,143.475,143.49,143.465,143.485,34400000.0
2009-12-10 22:11:00,143.49,143.53,143.49,143.525,86400000.0
2009-12-10 22:12:00,143.515,143.545,143.515,143.525,75500000.0
2009-12-10 22:13:00,143.525,143.525,143.5,143.52,79400000.0
2009-12-10 22:14:00,143.525,143.525,143.505,143.505,101700000.0
2009-12-10 22:15:00,143.505,143.51,143.495,143.505,121800000.0
2009-12-10 22:16:00,143.505,143.515,143.495,143.495,55700000.0
2009-12-10 22:17:00,143.495,143.495,143.485,143.495,46800000.0
2009-12-10 22:18:00,143.49,143.495,143.485,143.485,30600000.0
2009-12-10 22:19:00,143.475,143.475,143.46,143.475,21400000.0
2009-12-10 22:20:00,143.475,143.475,143.43,143.465,91900000.0
2009-12-10 22:21:00,143.465,143.465,143.435,143.445,30300000.0
2009-12-10 22:22:00,143.435,143.445,143.42,143.435,36000000.0
2009-12-10 22:23:00,143.43,143.435,143.425,143.425,24100000.0
2009-12-10 22:24:00,143.43,143.435,143.425,143.425,42900000.0
2009-12-10 22:25:00,143.425,143.43,143.425,143.43,49400000.0
2009-12-10 22:26:00,143.425,143.435,143.425,143.435,30500000.0
2009-12-10 22:27:00,143.43,143.43,143.415,143.425,75100000.0
2009-12-10 22:28:00,143.425,143.43,143.405,143.415,60200000.0
2009-12-10 22:29:00,143.415,143.415,143.38,143.395,108700000.0
2009-12-10 22:30:00,143.395,143.415,143.39,143.415,56710000.0
2009-12-10 22:31:00,143.415,143.445,143.405,143.435,64900000.0
2009-12-10 22:32:00,143.445,143.48,143.44,143.465,79700000.0
2009-12-10 22:33:00,143.465,143.495,143.455,143.485,50800000.0
2009-12-10 22:34:00,143.485,143.485,143.47,143.47,15700000.0
2009-12-10 22:35:00,143.47,143.48,143.455,143.46,51100000.0
2009-12-10 22:36:00,143.46,143.465,143.41,143.41,74200000.0
2009-12-10 22:37:00,143.43,143.43,143.41,143.42,143500000.0
2009-12-10 22:38:00,143.415,143.455,143.415,143.45,65600000.0
2009-12-10 22:39:00,143.43,143.445,143.43,143.44,26800000.0
2009-12-10 22:40:00,143.435,143.465,143.435,143.445,62300000.0
2009-12-10 22:41:00,143.445,143.47,143.44,143.47,42000000.0
2009-12-10 22:42:00,143.47,143.49,143.46,143.485,93000000.0
2009-12-10 22:43:00,143.485,143.49,143.47,143.485,81200000.0
2009-12-10 22:44:00,143.485,143.515,143.48,143.515,98200000.0
2009-12-10 22:45:00,143.52,143.53,143.505,143.515,51200000.0
2009-12-10 22:46:00,143.525,143.535,143.505,143.505,143400000.0
2009-12-10 22:47:00,143.505,143.515,143.505,143.505,78400000.0
2009-12-10 22:48:00,143.505,143.54,143.505,143.54,100400000.0
2009-12-10 22:49:00,143.53,143.585,143.525,143.565,186800000.0
2009-12-10 22:50:00,143.575,143.59,143.545,143.565,80000000.0
2009-12-10 22:51:00,143.565,143.565,143.56,143.56,28000000.0
2009-12-10 22:52:00,143.57,143.57,143.545,143.555,19600000.0
2009-12-10 22:53:00,143.56,143.56,143.54,143.545,137700000.0
2009-12-10 22:54:00,143.545,143.55,143.54,143.54,64600000.0
2009-12-10 22:55:00,143.54,143.54,143.51,143.515,118300000.0
2009-12-10 22:56:00,143.525,143.565,143.515,143.53,169100000.0
2009-12-10 22:57:00,143.53,143.56,143.52,143.535,92600000.0
2009-12-10 22:58:00,143.535,143.545,143.53,143.54,44100000.0
2009-12-10 22:59:00,143.54,143.565,143.53,143.545,109900000.0
2009-12-10 23:00:00,143.545,143.555,143.515,143.525,62300000.0
2009-12-10 23:01:00,143.525,143.555,143.525,143.555,22500000.0
2009-12-10 23:02:00,143.545,143.555,143.54,143.545,27900000.0
2009-12-10 23:03:00,143.545,143.585,143.545,143.58,21600000.0
2009-12-10 23:04:00,143.58,143.595,143.565,143.57,23000000.0
2009-12-10 23:05:00,143.585,143.585,143.57,143.57,5000000.0
2009-12-10 23:06:00,143.565,143.585,143.565,143.57,26900000.0
2009-12-10 23:07:00,143.57,143.59,143.545,143.585,56100000.0
2009-12-10 23:08:00,143.585,143.62,143.58,143.6,62000000.0
2009-12-10 23:09:00,143.595,143.605,143.58,143.59,18000000.0
2009-12-10 23:10:00,143.59,143.6,143.57,143.585,30700000.0
2009-12-10 23:11:00,143.585,143.585,143.54,143.54,41700000.0
2009-12-10 23:12:00,143.545,143.57,143.525,143.56,49600000.0
2009-12-10 23:13:00,143.56,143.57,143.55,143.555,45400000.0
2009-12-10 23:14:00,143.555,143.56,143.535,143.535,53200000.0
2009-12-10 23:15:00,143.545,143.565,143.535,143.545,26400000.0
2009-12-10 23:16:00,143.55,143.55,143.545,143.545,14400000.0
2009-12-10 23:17:00,143.545,143.555,143.545,143.545,35700000.0
2009-12-10 23:18:00,143.55,143.56,143.545,143.56,33000000.0
2009-12-10 23:19:00,143.555,143.555,143.545,143.545,15400000.0
2009-12-10 23:20:00,143.545,143.55,143.54,143.545,28600000.0
2009-12-10 23:21:00,143.55,143.56,143.545,143.56,24400000.0
2009-12-10 23:22:00,143.56,143.575,143.56,143.575,21700000.0
2009-12-10 23:23:00,143.575,143.59,143.54,143.54,56600000.0
2009-12-10 23:24:00,143.54,143.54,143.53,143.53,8000000.0
2009-12-10 23:25:00,143.53,143.55,143.525,143.545,26400000.0
2009-12-10 23:26:00,143.545,143.57,143.54,143.54,36700000.0
2009-12-10 23:27:00,143.55,143.56,143.51,143.515,79400000.0
2009-12-10 23:28:00,143.515,143.525,143.51,143.52,22000000.0
2009-12-10 23:29:00,143.52,143.52,143.495,143.52,42600000.0
2009-12-10 23:30:00,143.51,143.57,143.505,143.555,35200000.0
2009-12-10 23:31:00,143.55,143.61,143.545,143.6,13000000.0
2009-12-10 23:32:00,143.6,143.605,143.565,143.6,22500000.0
2009-12-10 23:33:00,143.6,143.62,143.59,143.595,38300000.0
2009-12-10 23:34:00,143.595,143.645,143.595,143.615,55700000.0
2009-12-10 23:35:00,143.615,143.65,143.615,143.635,54300000.0
2009-12-10 23:36:00,143.62,143.63,143.615,143.62,8000000.0
2009-12-10 23:37:00,143.635,143.64,143.62,143.62,7100000.0
2009-12-10 23:38:00,143.61,143.61,143.61,143.61,10000000.0
2009-12-10 23:39:00,143.615,143.615,143.59,143.6,32300000.0
2009-12-10 23:40:00,143.595,143.61,143.585,143.59,31900000.0
2009-12-10 23:41:00,143.59,143.59,143.55,143.55,13200000.0
2009-12-10 23:42:00,143.55,143.63,143.55,143.62,53000000.0
2009-12-10 23:43:00,143.615,143.63,143.595,143.62,14800000.0
2009-12-10 23:44:00,143.61,143.66,143.61,143.655,14200000.0
2009-12-10 23:45:00,143.65,143.65,143.635,143.65,8000000.0
2009-12-10 23:46:00,143.645,143.655,143.59,143.615,23600000.0
2009-12-10 23:47:00,143.61,143.695,143.61,143.695,37000000.0
2009-12-10 23:48:00,143.705,143.705,143.65,143.66,30800000.0
2009-12-10 23:49:00,143.665,143.685,143.66,143.66,34100000.0
2009-12-10 23:50:00,143.66,143.66,143.66,143.66,8000000.0
2009-12-10 23:51:00,143.65,143.675,143.64,143.655,21800000.0
2009-12-10 23:52:00,143.655,143.655,143.545,143.615,61800000.0
2009-12-10 23:53:00,143.615,143.615,143.55,143.57,37000000.0
2009-12-10 23:54:00,143.58,143.58,143.52,143.525,63200000.0
2009-12-10 23:55:00,143.52,143.545,143.495,143.535,65400000.0
2009-12-10 23:56:00,143.535,143.62,143.53,143.605,75900000.0
2009-12-10 23:57:00,143.605,143.615,143.555,143.56,56800000.0
2009-12-10 23:58:00,143.55,143.555,143.52,143.53,90000000.0
2009-12-10 23:59:00,143.53,143.55,143.53,143.54,29400000.0
2009-12-11 00:00:00,143.535,143.565,143.525,143.54,14000000.0
2009-12-11 00:01:00,143.54,143.59,143.535,143.59,20700000.0
2009-12-11 00:02:00,143.575,143.615,143.57,143.59,36200000.0
2009-12-11 00:03:00,143.6,143.685,143.575,143.665,40900000.0
2009-12-11 00:04:00,143.66,143.66,143.615,143.63,28900000.0
2009-12-11 00:05:00,143.64,143.65,143.635,143.635,4000000.0
2009-12-11 00:06:00,143.63,143.65,143.625,143.65,10000000.0
2009-12-11 00:07:00,143.66,143.665,143.63,143.66,12600000.0
2009-12-11 00:08:00,143.695,143.705,143.655,143.705,19000000.0
2009-12-11 00:09:00,143.73,143.73,143.705,143.72,7000000.0
2009-12-11 00:10:00,143.73,143.795,143.725,143.795,25700000.0
2009-12-11 00:11:00,143.795,143.8,143.75,143.77,20800000.0
2009-12-11 00:12:00,143.775,143.785,143.775,143.785,13700000.0
2009-12-11 00:13:00,143.785,143.785,143.775,143.775,9900000.0
2009-12-11 00:14:00,143.78,143.79,143.765,143.78,18400000.0
2009-12-11 00:15:00,143.78,143.785,143.755,143.765,37900000.0
2009-12-11 00:16:00,143.76,143.775,143.75,143.765,22800000.0
2009-12-11 00:17:00,143.765,143.765,143.765,143.765,1200000.0
2009-12-11 00:18:00,143.765,143.765,143.705,143.74,21500000.0
2009-12-11 00:19:00,143.74,143.755,143.74,143.755,3400000.0
2009-12-11 00:20:00,143.755,143.78,143.74,143.775,11400000.0
2009-12-11 00:21:00,143.785,143.785,143.775,143.785,9900000.0
2009-12-11 00:22:00,143.785,143.805,143.765,143.795,14200000.0
2009-12-11 00:23:00,143.795,143.795,143.795,143.795,1100000.0
2009-12-11 00:24:00,143.735,143.779,143.735,143.779,88200000.0
2009-12-11 00:25:00,143.785,143.805,143.785,143.805,4700000.0
2009-12-11 00:26:00,143.795,143.795,143.785,143.79,4200000.0
2009-12-11 00:27:00,143.79,143.815,143.79,143.795,14600000.0
2009-12-11 00:28:00,143.81,143.81,143.77,143.775,21200000.0
2009-12-11 00:29:00,143.745,143.765,143.735,143.74,10400000.0
2009-12-11 00:30:00,143.73,143.745,143.73,143.73,22400000.0
2009-12-11 00:31:00,143.73,143.74,143.715,143.74,7200000.0
2009-12-11 00:32:00,143.745,143.755,143.715,143.715,25400000.0
2009-12-11 00:33:00,143.715,143.725,143.685,143.725,11000000.0
2009-12-11 00:34:00,143.7,143.7,143.7,143.7,1000000.0
2009-12-11 00:35:00,143.72,143.74,143.72,143.74,3000000.0
2009-12-11 00:36:00,143.735,143.735,143.735,143.735,1000000.0
2009-12-11 00:37:00,143.735,143.735,143.71,143.715,4000000.0
2009-12-11 00:38:00,143.73,143.74,143.73,143.74,5200000.0
2009-12-11 00:39:00,143.745,143.745,143.745,143.745,12200000.0
2009-12-11 00:40:00,143.745,143.745,143.735,143.745,16300000.0
2009-12-11 00:41:00,143.735,143.76,143.725,143.76,22500000.0
2009-12-11 00:42:00,143.72,143.76,143.72,143.76,2200000.0
2009-12-11 00:43:00,143.79,143.79,143.785,143.785,6000000.0
2009-12-11 00:44:00,143.78,143.795,143.78,143.795,5200000.0
2009-12-11 00:45:00,143.764,143.774,143.741,143.768,215700000.0
2009-12-11 00:46:00,143.79,143.795,143.79,143.795,3000000.0
2009-12-11 00:47:00,143.79,143.79,143.78,143.78,8600000.0
2009-12-11 00:48:00,143.77,143.78,143.77,143.78,2000000.0
2009-12-11 00:49:00,143.753,143.753,143.739,143.748,73000000.0
2009-12-11 00:50:00,143.78,143.78,143.78,143.78,2000000.0
2009-12-11 00:51:00,143.77,143.78,143.77,143.78,2600000.0
2009-12-11 00:52:00,143.775,143.775,143.775,143.775,1000000.0
2009-12-11 00:53:00,143.765,143.775,143.765,143.775,3000000.0
2009-12-11 00:54:00,143.775,143.775,143.765,143.765,7000000.0
2009-12-11 00:55:00,143.765,143.765,143.765,143.765,4000000.0
2009-12-11 00:56:00,143.765,143.775,143.765,143.775,3600000.0
2009-12-11 00:57:00,143.785,143.8,143.785,143.785,14700000.0
2009-12-11 00:58:00,143.785,143.785,143.785,143.785,6000000.0
2009-12-11 00:59:00,143.795,143.795,143.785,143.785,2000000.0
2009-12-11 01:00:00,143.76,143.785,143.745,143.745,19600000.0
2009-12-11 01:01:00,143.745,143.745,143.695,143.7,27900000.0
2009-12-11 01:02:00,143.695,143.725,143.695,143.725,9600000.0
2009-12-11 01:03:00,143.73,143.735,143.7,143.7,16400000.0
2009-12-11 01:04:00,143.7,143.7,143.695,143.695,5400000.0
2009-12-11 01:05:00,143.7,143.71,143.695,143.705,16600000.0
2009-12-11 01:06:00,143.705,143.705,143.705,143.705,4000000.0
2009-12-11 01:07:00,143.705,143.705,143.695,143.705,5000000.0
2009-12-11 01:08:00,143.705,143.705,143.66,143.66,47700000.0
2009-12-11 01:09:00,143.665,143.665,143.665,143.665,5000000.0
2009-12-11 01:10:00,143.665,143.665,143.66,143.66,6000000.0
2009-12-11 01:11:00,143.65,143.68,143.65,143.67,32000000.0
2009-12-11 01:12:00,143.67,143.68,143.67,143.68,13000000.0
2009-12-11 01:13:00,143.67,143.68,143.67,143.68,4000000.0
2009-12-11 01:14:00,143.675,143.68,143.67,143.67,7000000.0
2009-12-11 01:15:00,143.67,143.695,143.655,143.685,20400000.0
2009-12-11 01:16:00,143.68,143.68,143.645,143.645,20000000.0
2009-12-11 01:17:00,143.645,143.645,143.615,143.62,25700000.0
2009-12-11 01:18:00,143.625,143.625,143.6,143.615,22000000.0
2009-12-11 01:19:00,143.615,143.615,143.615,143.615,9000000.0
2009-12-11 01:20:00,143.615,143.615,143.615,143.615,6000000.0
2009-12-11 01:21:00,143.61,143.61,143.61,143.61,3000000.0
2009-12-11 01:22:00,143.61,143.61,143.605,143.605,6000000.0
2009-12-11 01:23:00,143.605,143.605,143.6,143.6,9000000.0
2009-12-11 01:24:00,143.595,143.605,143.595,143.605,12000000.0
2009-12-11 01:25:00,143.605,143.675,143.595,143.615,30400000.0
2009-12-11 01:26:00,143.61,143.615,143.61,143.615,2000000.0
2009-12-11 01:27:00,143.615,143.615,143.61,143.61,5000000.0
2009-12-11 01:28:00,143.615,143.615,143.605,143.605,11000000.0
2009-12-11 01:29:00,143.605,143.61,143.6,143.6,11000000.0
2009-12-11 01:30:00,143.59,143.6,143.57,143.595,44300000.0
2009-12-11 01:31:00,143.59,143.6,143.58,143.58,10000000.0
2009-12-11 01:32:00,143.575,143.6,143.57,143.6,37800000.0
2009-12-11 01:33:00,143.6,143.615,143.6,143.605,16000000.0
2009-12-11 01:34:00,143.605,143.605,143.605,143.605,1000000.0
2009-12-11 01:35:00,143.6,143.6,143.575,143.575,9400000.0
2009-12-11 01:36:00,143.575,143.59,143.575,143.59,12000000.0
2009-12-11 01:37:00,143.6,143.6,143.595,143.6,15800000.0
2009-12-11 01:38:00,143.6,143.6,143.6,143.6,1000000.0
2009-12-11 01:39:00,143.6,143.615,143.59,143.605,17000000.0
2009-12-11 01:40:00,143.605,143.625,143.6,143.605,20000000.0
2009-12-11 01:41:00,143.605,143.61,143.595,143.61,21000000.0
2009-12-11 01:42:00,143.61,143.625,143.61,143.61,24000000.0
2009-12-11 01:43:00,143.615,143.655,143.61,143.655,34000000.0
2009-12-11 01:44:00,143.655,143.675,143.655,143.66,11000000.0
2009-12-11 01:45:00,143.645,143.665,143.645,143.665,8400000.0
2009-12-11 01:46:00,143.675,143.675,143.635,143.64,26000000.0
2009-12-11 01:47:00,143.64,143.64,143.64,143.64,5000000.0
2009-12-11 01:48:00,143.64,143.64,143.64,143.64,2000000.0
2009-12-11 01:49:00,143.64,143.64,143.64,143.64,16000000.0
2009-12-11 01:50:00,143.65,143.65,143.645,143.645,8000000.0
2009-12-11 01:51:00,143.645,143.645,143.585,143.585,34800000.0
2009-12-11 01:52:00,143.59,143.595,143.59,143.595,6000000.0
2009-12-11 01:53:00,143.59,143.6,143.585,143.595,19000000.0
2009-12-11 01:54:00,143.595,143.625,143.595,143.62,44600000.0
2009-12-11 01:55:00,143.62,143.645,143.615,143.645,10000000.0
2009-12-11 01:56:00,143.645,143.65,143.645,143.65,4000000.0
2009-12-11 01:57:00,143.65,143.65,143.65,143.65,2000000.0
2009-12-11 01:58:00,143.65,143.65,143.635,143.64,9000000.0
2009-12-11 01:59:00,143.64,143.645,143.63,143.64,32400000.0
2009-12-11 02:00:00,143.64,143.705,143.635,143.695,90100000.0
2009-12-11 02:01:00,143.695,143.715,143.67,143.705,52300000.0
2009-12-11 02:02:00,143.705,143.775,143.67,143.775,141200000.0
2009-12-11 02:03:00,143.775,143.795,143.765,143.775,60400000.0
2009-12-11 02:04:00,143.77,143.785,143.77,143.775,26000000.0
2009-12-11 02:05:00,143.775,143.775,143.715,143.715,121300000.0
2009-12-11 02:06:00,143.715,143.725,143.705,143.71,95600000.0
2009-12-11 02:07:00,143.705,143.72,143.705,143.705,78600000.0
2009-12-11 02:08:00,143.705,143.705,143.7,143.705,14500000.0
2009-12-11 02:09:00,143.705,143.745,143.695,143.745,99500000.0
2009-12-11 02:10:00,143.745,143.77,143.74,143.77,122000000.0
2009-12-11 02:11:00,143.775,143.775,143.705,143.755,114600000.0
2009-12-11 02:12:00,143.755,143.795,143.755,143.795,68000000.0
2009-12-11 02:13:00,143.795,143.8,143.785,143.795,77600000.0
2009-12-11 02:14:00,143.795,143.815,143.795,143.815,87100000.0
2009-12-11 02:15:00,143.815,143.86,143.815,143.835,192000000.0
2009-12-11 02:16:00,143.835,143.835,143.81,143.825,53400000.0
2009-12-11 02:17:00,143.825,143.925,143.825,143.925,84400000.0
2009-12-11 02:18:00,143.925,143.925,143.9,143.915,84300000.0
2009-12-11 02:19:00,143.92,143.92,143.89,143.895,32200000.0
2009-12-11 02:20:00,143.89,143.92,143.89,143.92,198800000.0
2009-12-11 02:21:00,143.92,144.01,143.91,144.0,123700000.0
2009-12-11 02:22:00,144.0,144.005,143.965,143.97,184500000.0
2009-12-11 02:23:00,143.98,143.985,143.965,143.965,117700000.0
2009-12-11 02:24:00,143.97,144.01,143.96,143.975,146400000.0
2009-12-11 02:25:00,143.985,143.995,143.915,143.945,94100000.0
2009-12-11 02:26:00,143.95,143.955,143.925,143.925,92600000.0
2009-12-11 02:27:00,143.93,143.93,143.875,143.885,129300000.0
2009-12-11 02:28:00,143.875,143.875,143.845,143.845,125500000.0
2009-12-11 02:29:00,143.845,143.87,143.835,143.86,79900000.0
2009-12-11 02:30:00,143.86,143.865,143.86,143.865,28800000.0
2009-12-11 02:31:00,143.865,143.88,143.865,143.87,55400000.0
2009-12-11 02:32:00,143.875,143.895,143.865,143.865,93600000.0
2009-12-11 02:33:00,143.865,143.875,143.85,143.875,29600000.0
2009-12-11 02:34:00,143.875,143.925,143.875,143.925,29000000.0
2009-12-11 02:35:00,143.93,143.94,143.93,143.94,47600000.0
2009-12-11 02:36:00,143.94,143.965,143.94,143.95,27000000.0
2009-12-11 02:37:00,143.945,143.96,143.905,143.905,112900000.0
2009-12-11 02:38:00,143.905,143.95,143.905,143.935,51900000.0
2009-12-11 02:39:00,143.94,143.955,143.94,143.955,12200000.0
2009-12-11 02:40:00,143.945,143.945,143.93,143.935,64200000.0
2009-12-11 02:41:00,143.935,143.935,143.795,143.875,160300000.0
2009-12-11 02:42:00,143.875,143.905,143.845,143.845,107200000.0
2009-12-11 02:43:00,143.835,143.865,143.785,143.855,143400000.0
2009-12-11 02:44:00,143.845,143.865,143.845,143.86,32200000.0
2009-12-11 02:45:00,143.86,143.86,143.815,143.825,33800000.0
2009-12-11 02:46:00,143.82,143.875,143.82,143.875,177700000.0
2009-12-11 02:47:00,143.875,143.885,143.845,143.85,96800000.0
2009-12-11 02:48:00,143.845,143.85,143.815,143.815,51400000.0
2009-12-11 02:49:00,143.815,143.84,143.805,143.805,113100000.0
2009-12-11 02:50:00,143.79,143.805,143.775,143.78,91200000.0
2009-12-11 02:51:00,143.785,143.845,143.785,143.835,128800000.0
2009-12-11 02:52:00,143.845,143.855,143.83,143.84,138400000.0
2009-12-11 02:53:00,143.85,143.875,143.845,143.87,176700000.0
2009-12-11 02:54:00,143.87,143.895,143.865,143.87,130900000.0
2009-12-11 02:55:00,143.88,143.88,143.82,143.825,168000000.0
2009-12-11 02:56:00,143.825,143.845,143.825,143.84,211700000.0
2009-12-11 02:57:00,143.84,143.845,143.84,143.84,14800000.0
2009-12-11 02:58:00,143.84,143.84,143.78,143.795,219200000.0
2009-12-11 02:59:00,143.795,143.83,143.73,143.795,136000000.0
2009-12-11 03:00:00,143.795,143.795,143.77,143.775,31400000.0
2009-12-11 03:01:00,143.78,143.78,143.705,143.72,110300000.0
2009-12-11 03:02:00,143.72,143.73,143.7,143.705,98500000.0
2009-12-11 03:03:00,143.705,143.75,143.705,143.715,132700000.0
2009-12-11 03:04:00,143.71,143.74,143.695,143.725,120800000.0
2009-12-11 03:05:00,143.74,143.75,143.735,143.75,25800000.0
2009-12-11 03:06:00,143.74,143.74,143.725,143.73,44200000.0
2009-12-11 03:07:00,143.725,143.725,143.705,143.715,40400000.0
2009-12-11 03:08:00,143.715,143.715,143.7,143.705,18000000.0
2009-12-11 03:09:00,143.705,143.705,143.695,143.705,29100000.0
2009-12-11 03:10:00,143.7,143.715,143.7,143.7,52900000.0
2009-12-11 03:11:00,143.695,143.7,143.69,143.695,85800000.0
2009-12-11 03:12:00,143.695,143.7,143.645,143.68,134200000.0
2009-12-11 03:13:00,143.67,143.69,143.66,143.675,172600000.0
2009-12-11 03:14:00,143.675,143.695,143.675,143.69,69200000.0
2009-12-11 03:15:00,143.69,143.725,143.685,143.715,119500000.0
2009-12-11 03:16:00,143.72,143.76,143.7,143.71,100800000.0
2009-12-11 03:17:00,143.705,143.705,143.685,143.685,53800000.0
2009-12-11 03:18:00,143.685,143.685,143.675,143.68,44600000.0
2009-12-11 03:19:00,143.685,143.705,143.685,143.695,73800000.0
2009-12-11 03:20:00,143.7,143.725,143.7,143.725,56200000.0
2009-12-11 03:21:00,143.735,143.745,143.735,143.74,33600000.0
2009-12-11 03:22:00,143.745,143.745,143.735,143.735,43200000.0
2009-12-11 03:23:00,143.735,143.745,143.735,143.74,17800000.0
2009-12-11 03:24:00,143.74,143.755,143.735,143.75,48500000.0
2009-12-11 03:25:00,143.75,143.77,143.75,143.77,36200000.0
2009-12-11 03:26:00,143.77,143.78,143.76,143.765,63000000.0
2009-12-11 03:27:00,143.765,143.775,143.745,143.76,42100000.0
2009-12-11 03:28:00,143.755,143.775,143.75,143.775,178400000.0
2009-12-11 03:29:00,143.77,143.775,143.76,143.76,79600000.0
2009-12-11 03:30:00,143.77,143.785,143.77,143.78,52000000.0
2009-12-11 03:31:00,143.78,143.81,143.77,143.8,34200000.0
2009-12-11 03:32:00,143.8,143.81,143.795,143.8,18600000.0
2009-12-11 03:33:00,143.795,143.795,143.785,143.785,13600000.0
2009-12-11 03:34:00,143.785,143.795,143.735,143.78,85200000.0
2009-12-11 03:35:00,143.78,143.87,143.77,143.855,84700000.0
2009-12-11 03:36:00,143.85,143.87,143.83,143.845,163000000.0
2009-12-11 03:37:00,143.855,143.87,143.845,143.865,79500000.0
2009-12-11 03:38:00,143.86,143.87,143.85,143.86,65700000.0
2009-12-11 03:39:00,143.86,143.86,143.84,143.84,31900000.0
2009-12-11 03:40:00,143.835,143.855,143.835,143.84,87700000.0
2009-12-11 03:41:00,143.835,143.845,143.8,143.81,61800000.0
2009-12-11 03:42:00,143.81,143.82,143.81,143.82,16400000.0
2009-12-11 03:43:00,143.82,143.83,143.815,143.815,49800000.0
2009-12-11 03:44:00,143.815,143.815,143.805,143.805,142700000.0
2009-12-11 03:45:00,143.81,143.865,143.81,143.86,48800000.0
2009-12-11 03:46:00,143.86,143.86,143.825,143.825,61900000.0
2009-12-11 03:47:00,143.825,143.825,143.805,143.81,54800000.0
2009-12-11 03:48:00,143.81,143.81,143.78,143.795,103800000.0
2009-12-11 03:49:00,143.795,143.805,143.79,143.805,33600000.0
2009-12-11 03:50:00,143.825,143.835,143.805,143.825,121300000.0
2009-12-11 03:51:00,143.815,143.815,143.745,143.755,125500000.0
2009-12-11 03:52:00,143.765,143.79,143.76,143.77,81800000.0
2009-12-11 03:53:00,143.76,143.77,143.75,143.75,25000000.0
2009-12-11 03:54:00,143.755,143.795,143.755,143.795,79200000.0
2009-12-11 03:55:00,143.795,143.89,143.795,143.875,115300000.0
2009-12-11 03:56:00,143.87,143.915,143.84,143.89,206200000.0
2009-12-11 03:57:00,143.885,143.915,143.87,143.905,131500000.0
2009-12-11 03:58:00,143.905,143.945,143.88,143.885,126400000.0
2009-12-11 03:59:00,143.885,143.93,143.885,143.895,82800000.0
2009-12-11 04:00:00,143.9,143.945,143.885,143.89,133800000.0
2009-12-11 04:01:00,143.885,143.895,143.815,143.845,199100000.0
2009-12-11 04:02:00,143.845,143.845,143.76,143.785,130500000.0
2009-12-11 04:03:00,143.78,143.785,143.755,143.785,61600000.0
2009-12-11 04:04:00,143.785,143.805,143.78,143.785,80900000.0
2009-12-11 04:05:00,143.78,143.83,143.745,143.83,69200000.0
2009-12-11 04:06:00,143.825,143.835,143.78,143.78,69400000.0
2009-12-11 04:07:00,143.785,143.82,143.74,143.82,88700000.0
2009-12-11 04:08:00,143.815,143.875,143.81,143.845,168900000.0
2009-12-11 04:09:00,143.845,143.855,143.845,143.845,65300000.0
2009-12-11 04:10:00,143.85,143.885,143.845,143.875,122700000.0
2009-12-11 04:11:00,143.88,143.9,143.855,143.875,77900000.0
2009-12-11 04:12:00,143.865,143.93,143.85,143.92,143000000.0
2009-12-11 04:13:00,143.925,143.96,143.885,143.9,187800000.0
2009-12-11 04:14:00,143.9,143.965,143.89,143.945,174900000.0
2009-12-11 04:15:00,143.945,143.955,143.945,143.95,51000000.0
2009-12-11 04:16:00,143.945,143.955,143.905,143.92,137700000.0
2009-12-11 04:17:00,143.92,143.95,143.905,143.95,128500000.0
2009-12-11 04:18:00,143.965,144.035,143.945,144.025,177800000.0
2009-12-11 04:19:00,144.025,144.03,143.975,143.98,110000000.0
2009-12-11 04:20:00,143.98,144.035,143.98,144.005,123900000.0
2009-12-11 04:21:00,144.005,144.005,143.965,143.97,56800000.0
2009-12-11 04:22:00,143.96,143.98,143.96,143.97,61700000.0
2009-12-11 04:23:00,143.975,144.005,143.97,144.005,127600000.0
2009-12-11 04:24:00,144.005,144.02,143.995,144.0,100800000.0
2009-12-11 04:25:00,143.995,143.995,143.965,143.97,31100000.0
2009-12-11 04:26:00,143.97,143.975,143.96,143.975,40700000.0
2009-12-11 04:27:00,143.97,144.01,143.96,144.01,49600000.0
2009-12-11 04:28:00,144.01,144.01,143.98,143.98,66600000.0
2009-12-11 04:29:00,143.97,143.97,143.905,143.905,115100000.0
2009-12-11 04:30:00,143.91,143.955,143.91,143.945,70400000.0
2009-12-11 04:31:00,143.95,143.985,143.95,143.985,75800000.0
2009-12-11 04:32:00,143.985,143.985,143.975,143.98,46800000.0
2009-12-11 04:33:00,143.995,143.995,143.965,143.975,55200000.0
2009-12-11 04:34:00,143.975,143.995,143.965,143.995,56800000.0
2009-12-11 04:35:00,144.0,144.015,143.995,144.015,45500000.0
2009-12-11 04:36:00,144.015,144.04,144.01,144.025,71100000.0
2009-12-11 04:37:00,144.025,144.075,144.025,144.05,118800000.0
2009-12-11 04:38:00,144.05,144.12,144.05,144.115,167600000.0
2009-12-11 04:39:00,144.12,144.135,144.1,144.13,80500000.0
2009-12-11 04:40:00,144.135,144.15,144.125,144.135,93800000.0
2009-12-11 04:41:00,144.135,144.16,144.125,144.135,99700000.0
2009-12-11 04:42:00,144.135,144.14,144.125,144.14,76000000.0
2009-12-11 04:43:00,144.14,144.145,144.125,144.135,131700000.0
2009-12-11 04:44:00,144.135,144.135,144.085,144.11,162700000.0
2009-12-11 04:45:00,144.105,144.11,144.1,144.105,57000000.0
2009-12-11 04:46:00,144.11,144.11,144.095,144.11,67200000.0
2009-12-11 04:47:00,144.11,144.11,144.095,144.11,28600000.0
2009-12-11 04:48:00,144.11,144.115,144.095,144.105,75400000.0
2009-12-11 04:49:00,144.105,144.12,144.095,144.095,108800000.0
2009-12-11 04:50:00,144.1,144.13,144.095,144.13,54700000.0
2009-12-11 04:51:00,144.13,144.18,144.13,144.18,88500000.0
2009-12-11 04:52:00,144.175,144.18,144.14,144.145,172400000.0
2009-12-11 04:53:00,144.145,144.2,144.145,144.2,118400000.0
2009-12-11 04:54:00,144.2,144.305,144.185,144.29,334900000.0
2009-12-11 04:55:00,144.3,144.405,144.285,144.37,257600000.0
2009-12-11 04:56:00,144.37,144.415,144.335,144.365,266000000.0
2009-12-11 04:57:00,144.355,144.445,144.32,144.41,242900000.0
2009-12-11 04:58:00,144.405,144.5,144.385,144.465,331900000.0
2009-12-11 04:59:00,144.465,144.515,144.445,144.445,178400000.0
2009-12-11 05:00:00,144.445,144.445,144.35,144.365,136700000.0
2009-12-11 05:01:00,144.375,144.45,144.32,144.345,210400000.0
2009-12-11 05:02:00,144.345,144.37,144.3,144.31,168100000.0
2009-12-11 05:03:00,144.305,144.34,144.3,144.3,71000000.0
2009-12-11 05:04:00,144.3,144.3,144.29,144.295,50700000.0
2009-12-11 05:05:00,144.305,144.305,144.28,144.295,55300000.0
2009-12-11 05:06:00,144.295,144.415,144.295,144.415,138900000.0
2009-12-11 05:07:00,144.43,144.62,144.43,144.605,229300000.0
2009-12-11 05:08:00,144.6,144.645,144.58,144.645,238800000.0
2009-12-11 05:09:00,144.635,144.66,144.615,144.645,226000000.0
2009-12-11 05:10:00,144.645,144.66,144.605,144.615,134100000.0
2009-12-11 05:11:00,144.615,144.685,144.615,144.675,105600000.0
2009-12-11 05:12:00,144.675,144.705,144.615,144.615,60800000.0
2009-12-11 05:13:00,144.615,144.62,144.5,144.51,205100000.0
2009-12-11 05:14:00,144.495,144.61,144.495,144.605,170300000.0
2009-12-11 05:15:00,144.595,144.635,144.585,144.61,119800000.0
2009-12-11 05:16:00,144.61,144.61,144.535,144.535,81400000.0
2009-12-11 05:17:00,144.535,144.55,144.505,144.55,108700000.0
2009-12-11 05:18:00,144.56,144.605,144.55,144.59,95800000.0
2009-12-11 05:19:00,144.585,144.635,144.585,144.635,85300000.0
2009-12-11 05:20:00,144.63,144.74,144.62,144.735,82100000.0
2009-12-11 05:21:00,144.735,144.78,144.71,144.765,140900000.0
2009-12-11 05:22:00,144.76,144.76,144.695,144.74,152600000.0
2009-12-11 05:23:00,144.745,144.765,144.725,144.75,102900000.0
2009-12-11 05:24:00,144.75,144.775,144.74,144.74,122700000.0
2009-12-11 05:25:00,144.74,144.77,144.735,144.76,111800000.0
2009-12-11 05:26:00,144.76,144.78,144.735,144.745,150500000.0
2009-12-11 05:27:00,144.735,144.74,144.73,144.74,45200000.0
2009-12-11 05:28:00,144.74,144.74,144.715,144.715,59700000.0
2009-12-11 05:29:00,144.705,144.73,144.7,144.725,96600000.0
2009-12-11 05:30:00,144.725,144.735,144.72,144.735,89500000.0
2009-12-11 05:31:00,144.735,144.795,144.73,144.795,118300000.0
2009-12-11 05:32:00,144.795,144.835,144.75,144.825,151100000.0
2009-12-11 05:33:00,144.815,144.825,144.795,144.825,80000000.0
2009-12-11 05:34:00,144.825,144.83,144.805,144.83,74000000.0
2009-12-11 05:35:00,144.835,144.835,144.755,144.755,110600000.0
2009-12-11 05:36:00,144.755,144.775,144.755,144.755,116300000.0
2009-12-11 05:37:00,144.755,144.77,144.755,144.755,73400000.0
2009-12-11 05:38:00,144.765,144.795,144.755,144.755,97900000.0
2009-12-11 05:39:00,144.755,144.785,144.745,144.765,128000000.0
2009-12-11 05:40:00,144.78,144.79,144.685,144.7,182700000.0
2009-12-11 05:41:00,144.705,144.71,144.695,144.7,69800000.0
2009-12-11 05:42:00,144.7,144.705,144.645,144.65,160100000.0
2009-12-11 05:43:00,144.66,144.67,144.645,144.66,92800000.0
2009-12-11 05:44:00,144.655,144.655,144.61,144.625,134300000.0
2009-12-11 05:45:00,144.625,144.655,144.61,144.625,95100000.0
2009-12-11 05:46:00,144.625,144.625,144.605,144.605,120300000.0
2009-12-11 05:47:00,144.605,144.62,144.585,144.62,63400000.0
2009-12-11 05:48:00,144.62,144.64,144.62,144.625,58900000.0
2009-12-11 05:49:00,144.625,144.63,144.61,144.61,28500000.0
2009-12-11 05:50:00,144.62,144.635,144.615,144.63,59600000.0
2009-12-11 05:51:00,144.63,144.63,144.62,144.625,51900000.0
2009-12-11 05:52:00,144.625,144.635,144.62,144.635,36600000.0
2009-12-11 05:53:00,144.635,144.635,144.63,144.635,9000000.0
2009-12-11 05:54:00,144.65,144.66,144.62,144.625,102700000.0
2009-12-11 05:55:00,144.625,144.625,144.605,144.62,44000000.0
2009-12-11 05:56:00,144.625,144.675,144.625,144.67,45500000.0
2009-12-11 05:57:00,144.68,144.71,144.675,144.705,109900000.0
2009-12-11 05:58:00,144.72,144.755,144.705,144.735,163500000.0
2009-12-11 05:59:00,144.745,144.765,144.725,144.745,202000000.0
2009-12-11 06:00:00,144.745,144.77,144.74,144.74,128700000.0
2009-12-11 06:01:00,144.745,144.745,144.715,144.715,53200000.0
2009-12-11 06:02:00,144.725,144.725,144.685,144.685,40600000.0
2009-12-11 06:03:00,144.675,144.675,144.625,144.625,66600000.0
2009-12-11 06:04:00,144.635,144.635,144.6,144.615,21000000.0
2009-12-11 06:05:00,144.615,144.645,144.615,144.64,77800000.0
2009-12-11 06:06:00,144.64,144.64,144.635,144.635,24700000.0
2009-12-11 06:07:00,144.635,144.635,144.62,144.62,23600000.0
2009-12-11 06:08:00,144.62,144.62,144.615,144.615,13400000.0
2009-12-11 06:09:00,144.605,144.61,144.6,144.6,19300000.0
2009-12-11 06:10:00,144.6,144.605,144.585,144.605,19200000.0
2009-12-11 06:11:00,144.6,144.605,144.6,144.6,18100000.0
2009-12-11 06:12:00,144.6,144.62,144.585,144.61,73600000.0
2009-12-11 06:13:00,144.615,144.64,144.615,144.625,23000000.0
2009-12-11 06:14:00,144.635,144.65,144.625,144.625,58100000.0
2009-12-11 06:15:00,144.625,144.67,144.625,144.665,53700000.0
2009-12-11 06:16:00,144.67,144.69,144.665,144.69,91400000.0
2009-12-11 06:17:00,144.69,144.72,144.69,144.72,35900000.0
2009-12-11 06:18:00,144.72,144.72,144.68,144.68,16500000.0
2009-12-11 06:19:00,144.68,144.745,144.68,144.71,40200000.0
2009-12-11 06:20:00,144.715,144.735,144.635,144.635,100600000.0
2009-12-11 06:21:00,144.65,144.675,144.65,144.665,21700000.0
2009-12-11 06:22:00,144.66,144.68,144.66,144.675,34200000.0
2009-12-11 06:23:00,144.67,144.67,144.64,144.655,27600000.0
2009-12-11 06:24:00,144.655,144.67,144.645,144.655,63200000.0
2009-12-11 06:25:00,144.65,144.655,144.63,144.64,75700000.0
2009-12-11 06:26:00,144.64,144.685,144.64,144.67,63200000.0
2009-12-11 06:27:00,144.67,144.68,144.65,144.675,98100000.0
2009-12-11 06:28:00,144.675,144.69,144.635,144.67,38900000.0
2009-12-11 06:29:00,144.675,144.675,144.64,144.645,16600000.0
2009-12-11 06:30:00,144.635,144.64,144.595,144.625,83700000.0
2009-12-11 06:31:00,144.63,144.63,144.59,144.59,114000000.0
2009-12-11 06:32:00,144.595,144.615,144.585,144.61,129900000.0
2009-12-11 06:33:00,144.61,144.615,144.59,144.605,50400000.0
2009-12-11 06:34:00,144.605,144.615,144.6,144.615,50200000.0
2009-12-11 06:35:00,144.625,144.625,144.61,144.62,33700000.0
2009-12-11 06:36:00,144.62,144.62,144.59,144.59,21800000.0
2009-12-11 06:37:00,144.585,144.59,144.565,144.575,104900000.0
2009-12-11 06:38:00,144.575,144.63,144.575,144.63,70900000.0
2009-12-11 06:39:00,144.625,144.645,144.615,144.63,117500000.0
2009-12-11 06:40:00,144.63,144.645,144.63,144.645,34100000.0
2009-12-11 06:41:00,144.64,144.645,144.595,144.645,81200000.0
2009-12-11 06:42:00,144.635,144.635,144.62,144.62,51100000.0
2009-12-11 06:43:00,144.62,144.625,144.615,144.625,17700000.0
2009-12-11 06:44:00,144.62,144.64,144.62,144.64,12800000.0
2009-12-11 06:45:00,144.635,144.655,144.63,144.655,37400000.0
2009-12-11 06:46:00,144.655,144.705,144.655,144.69,43300000.0
2009-12-11 06:47:00,144.705,144.725,144.67,144.725,73500000.0
2009-12-11 06:48:00,144.72,144.74,144.705,144.725,66100000.0
2009-12-11 06:49:00,144.725,144.725,144.7,144.705,31300000.0
2009-12-11 06:50:00,144.705,144.71,144.705,144.705,41000000.0
2009-12-11 06:51:00,144.705,144.715,144.675,144.685,40200000.0
2009-12-11 06:52:00,144.69,144.705,144.685,144.705,71500000.0
2009-12-11 06:53:00,144.695,144.755,144.695,144.735,143500000.0
2009-12-11 06:54:00,144.74,144.76,144.72,144.745,194900000.0
2009-12-11 06:55:00,144.745,144.76,144.72,144.73,65900000.0
2009-12-11 06:56:00,144.73,144.76,144.72,144.745,160700000.0
2009-12-11 06:57:00,144.745,144.765,144.725,144.755,123600000.0
2009-12-11 06:58:00,144.76,144.76,144.745,144.745,56500000.0
2009-12-11 06:59:00,144.755,144.785,144.735,144.76,98600000.0
2009-12-11 07:00:00,144.76,144.77,144.75,144.76,68400000.0
2009-12-11 07:01:00,144.765,144.77,144.755,144.765,83600000.0
2009-12-11 07:02:00,144.755,144.785,144.755,144.77,87900000.0
2009-12-11 07:03:00,144.775,144.79,144.775,144.79,35300000.0
2009-12-11 07:04:00,144.8,144.805,144.785,144.805,44200000.0
2009-12-11 07:05:00,144.805,144.805,144.785,144.795,11900000.0
2009-12-11 07:06:00,144.79,144.805,144.785,144.8,12800000.0
2009-12-11 07:07:00,144.795,144.8,144.79,144.8,17400000.0
2009-12-11 07:08:00,144.79,144.8,144.79,144.8,23100000.0
2009-12-11 07:09:00,144.805,144.82,144.8,144.81,39500000.0
2009-12-11 07:10:00,144.815,144.82,144.8,144.815,56400000.0
2009-12-11 07:11:00,144.83,144.86,144.815,144.84,105800000.0
2009-12-11 07:12:00,144.84,144.91,144.84,144.905,201800000.0
2009-12-11 07:13:00,144.91,144.935,144.895,144.92,107400000.0
2009-12-11 07:14:00,144.92,144.94,144.91,144.92,108500000.0
2009-12-11 07:15:00,144.915,144.945,144.915,144.925,153200000.0
2009-12-11 07:16:00,144.925,144.945,144.915,144.945,92000000.0
2009-12-11 07:17:00,144.945,144.965,144.94,144.95,42500000.0
2009-12-11 07:18:00,144.95,145.025,144.95,145.0,125300000.0
2009-12-11 07:19:00,145.0,145.02,144.955,144.965,65400000.0
2009-12-11 07:20:00,144.965,144.965,144.92,144.94,123400000.0
2009-12-11 07:21:00,144.935,144.985,144.925,144.955,99800000.0
2009-12-11 07:22:00,144.955,144.965,144.95,144.96,48400000.0
2009-12-11 07:23:00,144.955,144.97,144.925,144.935,63600000.0
2009-12-11 07:24:00,144.935,144.935,144.9,144.92,64900000.0
2009-12-11 07:25:00,144.915,144.955,144.895,144.915,121400000.0
2009-12-11 07:26:00,144.915,144.92,144.905,144.92,50900000.0
2009-12-11 07:27:00,144.92,144.93,144.92,144.93,35000000.0
2009-12-11 07:28:00,144.92,144.92,144.92,144.92,8000000.0
2009-12-11 07:29:00,144.92,144.93,144.915,144.93,34100000.0
2009-12-11 07:30:00,144.935,144.955,144.93,144.935,90500000.0
2009-12-11 07:31:00,144.94,144.955,144.935,144.935,80400000.0
2009-12-11 07:32:00,144.94,144.94,144.935,144.94,45000000.0
2009-12-11 07:33:00,144.94,144.95,144.915,144.935,68600000.0
2009-12-11 07:34:00,144.935,144.94,144.935,144.935,4000000.0
2009-12-11 07:35:00,144.925,144.935,144.905,144.915,54700000.0
2009-12-11 07:36:00,144.91,144.915,144.865,144.89,44100000.0
2009-12-11 07:37:00,144.89,144.89,144.86,144.86,43100000.0
2009-12-11 07:38:00,144.85,144.86,144.845,144.86,57200000.0
2009-12-11 07:39:00,144.86,144.86,144.85,144.855,23600000.0
2009-12-11 07:40:00,144.855,144.865,144.83,144.83,71700000.0
2009-12-11 07:41:00,144.84,144.875,144.83,144.85,58000000.0
2009-12-11 07:42:00,144.86,144.895,144.83,144.875,137100000.0
2009-12-11 07:43:00,144.87,144.9,144.87,144.875,32700000.0
2009-12-11 07:44:00,144.875,144.915,144.86,144.915,77900000.0
2009-12-11 07:45:00,144.915,144.97,144.915,144.97,126300000.0
2009-12-11 07:46:00,144.975,144.975,144.95,144.955,67800000.0
2009-12-11 07:47:00,144.975,144.975,144.965,144.965,29700000.0
2009-12-11 07:48:00,144.98,145.02,144.98,145.005,106200000.0
2009-12-11 07:49:00,145.005,145.015,145.005,145.01,58000000.0
2009-12-11 07:50:00,145.015,145.045,145.015,145.03,80100000.0
2009-12-11 07:51:00,145.035,145.045,145.015,145.025,97400000.0
2009-12-11 07:52:00,145.035,145.1,145.025,145.09,105400000.0
2009-12-11 07:53:00,145.095,145.13,145.06,145.075,136000000.0
2009-12-11 07:54:00,145.08,145.1,145.075,145.09,89000000.0
2009-12-11 07:55:00,145.09,145.105,145.065,145.07,69100000.0
2009-12-11 07:56:00,145.07,145.08,145.055,145.07,49300000.0
2009-12-11 07:57:00,145.07,145.085,145.065,145.065,53200000.0
2009-12-11 07:58:00,145.065,145.08,145.065,145.075,25400000.0
2009-12-11 07:59:00,145.08,145.14,145.08,145.11,128300000.0
2009-12-11 08:00:00,145.11,145.17,145.09,145.135,203300000.0
2009-12-11 08:01:00,145.135,145.15,145.125,145.14,148800000.0
2009-12-11 08:02:00,145.135,145.155,145.125,145.14,117100000.0
2009-12-11 08:03:00,145.145,145.145,145.11,145.12,142100000.0
2009-12-11 08:04:00,145.125,145.15,145.12,145.13,126800000.0
2009-12-11 08:05:00,145.13,145.195,145.13,145.185,128600000.0
2009-12-11 08:06:00,145.185,145.185,145.16,145.16,116100000.0
2009-12-11 08:07:00,145.16,145.23,145.16,145.205,154000000.0
2009-12-11 08:08:00,145.21,145.225,145.195,145.225,85200000.0
2009-12-11 08:09:00,145.22,145.23,145.21,145.215,134100000.0
2009-12-11 08:10:00,145.215,145.225,145.21,145.215,41600000.0
2009-12-11 08:11:00,145.215,145.225,145.205,145.225,109300000.0
2009-12-11 08:12:00,145.22,145.22,145.175,145.19,78300000.0
2009-12-11 08:13:00,145.185,145.19,145.135,145.135,108500000.0
2009-12-11 08:14:00,145.135,145.17,145.125,145.165,86500000.0
2009-12-11 08:15:00,145.165,145.175,145.165,145.165,40700000.0
2009-12-11 08:16:00,145.165,145.165,145.15,145.15,8000000.0
2009-12-11 08:17:00,145.145,145.175,145.115,145.175,112400000.0
2009-12-11 08:18:00,145.155,145.165,145.12,145.155,116400000.0
2009-12-11 08:19:00,145.15,145.165,145.145,145.15,81700000.0
2009-12-11 08:20:00,145.155,145.155,145.12,145.125,109400000.0
2009-12-11 08:21:00,145.125,145.15,145.12,145.135,111300000.0
2009-12-11 08:22:00,145.13,145.135,145.11,145.13,83600000.0
2009-12-11 08:23:00,145.13,145.135,145.12,145.13,33300000.0
2009-12-11 08:24:00,145.13,145.13,145.095,145.105,85200000.0
2009-12-11 08:25:00,145.1,145.105,145.015,145.015,216500000.0
2009-12-11 08:26:00,145.015,145.035,145.0,145.015,131100000.0
2009-12-11 08:27:00,145.015,145.09,145.015,145.09,55900000.0
2009-12-11 08:28:00,145.09,145.095,145.07,145.075,38300000.0
2009-12-11 08:29:00,145.075,145.075,145.025,145.025,45300000.0
2009-12-11 08:30:00,145.025,145.055,145.01,145.055,78800000.0
2009-12-11 08:31:00,145.055,145.065,145.035,145.04,83300000.0
2009-12-11 08:32:00,145.06,145.11,145.06,145.08,43500000.0
2009-12-11 08:33:00,145.08,145.1,145.07,145.095,78600000.0
2009-12-11 08:34:00,145.095,145.1,145.075,145.08,65800000.0
2009-12-11 08:35:00,145.085,145.09,145.055,145.06,115200000.0
2009-12-11 08:36:00,145.06,145.09,145.06,145.08,71500000.0
2009-12-11 08:37:00,145.075,145.145,145.065,145.145,173800000.0
2009-12-11 08:38:00,145.145,145.215,145.145,145.2,94000000.0
2009-12-11 08:39:00,145.2,145.21,145.175,145.175,42200000.0
2009-12-11 08:40:00,145.175,145.205,145.17,145.195,124100000.0
2009-12-11 08:41:00,145.195,145.195,145.125,145.14,216100000.0
2009-12-11 08:42:00,145.135,145.175,145.125,145.165,120000000.0
2009-12-11 08:43:00,145.175,145.175,145.1,145.105,137300000.0
2009-12-11 08:44:00,145.105,145.105,145.085,145.1,92300000.0
2009-12-11 08:45:00,145.1,145.1,145.04,145.045,85700000.0
2009-12-11 08:46:00,145.045,145.045,145.005,145.01,181100000.0
2009-12-11 08:47:00,145.01,145.015,144.98,144.98,167400000.0
2009-12-11 08:48:00,144.98,144.985,144.95,144.96,119400000.0
2009-12-11 08:49:00,144.96,145.005,144.95,144.955,100900000.0
2009-12-11 08:50:00,144.955,144.965,144.95,144.955,80800000.0
2009-12-11 08:51:00,144.955,144.96,144.955,144.955,49300000.0
2009-12-11 08:52:00,144.955,145.005,144.955,145.0,92900000.0
2009-12-11 08:53:00,144.995,145.07,144.995,145.07,135300000.0
2009-12-11 08:54:00,145.07,145.12,145.07,145.095,86600000.0
2009-12-11 08:55:00,145.095,145.105,145.085,145.1,107300000.0
2009-12-11 08:56:00,145.095,145.095,145.0,145.0,100700000.0
2009-12-11 08:57:00,144.995,145.005,144.98,144.985,111700000.0
2009-12-11 08:58:00,144.985,144.995,144.945,144.945,107300000.0
2009-12-11 08:59:00,144.95,144.955,144.855,144.885,216000000.0
2009-12-11 09:00:00,144.87,144.88,144.835,144.835,149300000.0
2009-12-11 09:01:00,144.835,144.855,144.615,144.62,320700000.0
2009-12-11 09:02:00,144.615,144.65,144.61,144.62,210400000.0
2009-12-11 09:03:00,144.615,144.72,144.615,144.72,192200000.0
2009-12-11 09:04:00,144.715,144.715,144.665,144.665,181700000.0
2009-12-11 09:05:00,144.655,144.73,144.65,144.73,234800000.0
2009-12-11 09:06:00,144.73,144.73,144.675,144.695,173200000.0
2009-12-11 09:07:00,144.695,144.7,144.66,144.66,158600000.0
2009-12-11 09:08:00,144.66,144.66,144.55,144.55,204300000.0
2009-12-11 09:09:00,144.55,144.565,144.475,144.485,202400000.0
2009-12-11 09:10:00,144.485,144.485,144.42,144.42,249000000.0
2009-12-11 09:11:00,144.425,144.425,144.305,144.32,284800000.0
2009-12-11 09:12:00,144.32,144.39,144.32,144.365,252500000.0
2009-12-11 09:13:00,144.375,144.455,144.36,144.445,122500000.0
2009-12-11 09:14:00,144.445,144.515,144.44,144.46,170300000.0
2009-12-11 09:15:00,144.455,144.465,144.425,144.425,275800000.0
2009-12-11 09:16:00,144.435,144.47,144.415,144.465,110000000.0
2009-12-11 09:17:00,144.465,144.5,144.455,144.5,95000000.0
2009-12-11 09:18:00,144.495,144.605,144.495,144.575,90600000.0
2009-12-11 09:19:00,144.575,144.605,144.575,144.595,92100000.0
2009-12-11 09:20:00,144.605,144.62,144.52,144.525,140300000.0
2009-12-11 09:21:00,144.525,144.545,144.495,144.52,147900000.0
2009-12-11 09:22:00,144.515,144.545,144.49,144.54,110300000.0
2009-12-11 09:23:00,144.535,144.56,144.535,144.55,58300000.0
2009-12-11 09:24:00,144.55,144.555,144.535,144.545,61400000.0
2009-12-11 09:25:00,144.535,144.56,144.535,144.555,93900000.0
2009-12-11 09:26:00,144.555,144.6,144.555,144.59,79800000.0
2009-12-11 09:27:00,144.585,144.64,144.585,144.62,140100000.0
2009-12-11 09:28:00,144.62,144.64,144.605,144.63,163000000.0
2009-12-11 09:29:00,144.63,144.63,144.61,144.625,57300000.0
2009-12-11 09:30:00,144.615,144.62,144.585,144.595,120600000.0
2009-12-11 09:31:00,144.595,144.595,144.565,144.565,39600000.0
2009-12-11 09:32:00,144.565,144.575,144.52,144.525,46600000.0
2009-12-11 09:33:00,144.535,144.545,144.52,144.535,179500000.0
2009-12-11 09:34:00,144.54,144.545,144.5,144.51,207000000.0
2009-12-11 09:35:00,144.525,144.57,144.525,144.53,114100000.0
2009-12-11 09:36:00,144.525,144.57,144.525,144.57,91800000.0
2009-12-11 09:37:00,144.555,144.565,144.545,144.545,70600000.0
2009-12-11 09:38:00,144.545,144.565,144.53,144.545,185700000.0
2009-12-11 09:39:00,144.54,144.56,144.54,144.545,43000000.0
2009-12-11 09:40:00,144.545,144.58,144.545,144.58,27000000.0
2009-12-11 09:41:00,144.57,144.605,144.56,144.6,43000000.0
2009-12-11 09:42:00,144.6,144.6,144.585,144.595,64000000.0
2009-12-11 09:43:00,144.6,144.6,144.545,144.55,90300000.0
2009-12-11 09:44:00,144.54,144.56,144.54,144.56,11700000.0
2009-12-11 09:45:00,144.55,144.57,144.545,144.57,55900000.0
2009-12-11 09:46:00,144.57,144.58,144.55,144.55,99600000.0
2009-12-11 09:47:00,144.555,144.56,144.52,144.52,157300000.0
2009-12-11 09:48:00,144.525,144.525,144.47,144.48,231800000.0
2009-12-11 09:49:00,144.48,144.485,144.385,144.41,185500000.0
2009-12-11 09:50:00,144.41,144.42,144.36,144.375,194900000.0
2009-12-11 09:51:00,144.365,144.385,144.325,144.385,141200000.0
2009-12-11 09:52:00,144.385,144.465,144.385,144.455,161100000.0
2009-12-11 09:53:00,144.455,144.49,144.44,144.44,110200000.0
2009-12-11 09:54:00,144.44,144.44,144.36,144.365,108000000.0
2009-12-11 09:55:00,144.375,144.395,144.375,144.385,53500000.0
2009-12-11 09:56:00,144.385,144.4,144.35,144.36,103500000.0
2009-12-11 09:57:00,144.36,144.43,144.345,144.425,75900000.0
2009-12-11 09:58:00,144.425,144.425,144.395,144.395,51800000.0
2009-12-11 09:59:00,144.395,144.435,144.375,144.435,105900000.0
2009-12-11 10:00:00,144.435,144.455,144.41,144.44,132000000.0
2009-12-11 10:01:00,144.435,144.54,144.425,144.54,136700000.0
2009-12-11 10:02:00,144.55,144.785,144.55,144.785,200000000.0
2009-12-11 10:03:00,144.79,144.815,144.72,144.745,165600000.0
2009-12-11 10:04:00,144.745,144.815,144.735,144.785,167200000.0
2009-12-11 10:05:00,144.785,144.89,144.785,144.885,194100000.0
2009-12-11 10:06:00,144.88,144.965,144.875,144.965,295500000.0
2009-12-11 10:07:00,144.965,144.985,144.925,144.925,136800000.0
2009-12-11 10:08:00,144.925,144.94,144.89,144.89,133000000.0
2009-12-11 10:09:00,144.89,144.95,144.89,144.91,224400000.0
2009-12-11 10:10:00,144.91,144.91,144.855,144.87,158900000.0
2009-12-11 10:11:00,144.885,144.885,144.825,144.855,196500000.0
2009-12-11 10:12:00,144.845,144.92,144.835,144.915,141800000.0
2009-12-11 10:13:00,144.915,144.915,144.875,144.885,113300000.0
2009-12-11 10:14:00,144.885,144.905,144.82,144.825,182500000.0
2009-12-11 10:15:00,144.825,144.895,144.79,144.855,181700000.0
2009-12-11 10:16:00,144.845,144.86,144.835,144.835,166200000.0
2009-12-11 10:17:00,144.835,144.945,144.835,144.875,174200000.0
2009-12-11 10:18:00,144.875,144.895,144.87,144.895,97000000.0
2009-12-11 10:19:00,144.89,144.895,144.85,144.86,98400000.0
2009-12-11 10:20:00,144.86,144.86,144.78,144.78,88000000.0
2009-12-11 10:21:00,144.78,144.805,144.755,144.755,117800000.0
2009-12-11 10:22:00,144.765,144.79,144.745,144.785,131900000.0
2009-12-11 10:23:00,144.785,144.84,144.785,144.81,106000000.0
2009-12-11 10:24:00,144.81,144.81,144.76,144.785,104800000.0
2009-12-11 10:25:00,144.785,144.82,144.775,144.815,91100000.0
2009-12-11 10:26:00,144.82,144.9,144.815,144.88,146200000.0
2009-12-11 10:27:00,144.885,144.905,144.88,144.885,103700000.0
2009-12-11 10:28:00,144.885,144.965,144.885,144.945,163600000.0
2009-12-11 10:29:00,144.945,144.99,144.93,144.965,153100000.0
2009-12-11 10:30:00,144.965,145.015,144.965,144.965,89100000.0
2009-12-11 10:31:00,144.965,144.975,144.96,144.975,118100000.0
2009-12-11 10:32:00,144.97,144.99,144.935,144.935,108900000.0
2009-12-11 10:33:00,144.935,144.98,144.905,144.97,144600000.0
2009-12-11 10:34:00,144.97,144.985,144.955,144.965,61400000.0
2009-12-11 10:35:00,144.95,144.955,144.89,144.89,69700000.0
2009-12-11 10:36:00,144.895,144.91,144.89,144.91,85600000.0
2009-12-11 10:37:00,144.915,144.985,144.915,144.975,66200000.0
2009-12-11 10:38:00,144.985,144.99,144.935,144.95,166700000.0
2009-12-11 10:39:00,144.955,144.96,144.905,144.925,128800000.0
2009-12-11 10:40:00,144.92,144.95,144.905,144.905,114400000.0
2009-12-11 10:41:00,144.905,144.905,144.865,144.865,103800000.0
2009-12-11 10:42:00,144.855,144.88,144.845,144.88,94400000.0
2009-12-11 10:43:00,144.875,144.93,144.875,144.92,44800000.0
2009-12-11 10:44:00,144.92,144.97,144.9,144.96,119700000.0
2009-12-11 10:45:00,144.97,145.005,144.94,144.94,137000000.0
2009-12-11 10:46:00,144.94,145.02,144.935,145.02,74900000.0
2009-12-11 10:47:00,145.02,145.04,145.005,145.035,99200000.0
2009-12-11 10:48:00,145.03,145.065,145.025,145.035,140300000.0
2009-12-11 10:49:00,145.035,145.055,145.025,145.045,111200000.0
2009-12-11 10:50:00,145.045,145.05,145.02,145.02,49000000.0
2009-12-11 10:51:00,145.02,145.03,144.995,144.995,75600000.0
2009-12-11 10:52:00,144.985,145.01,144.965,144.99,102200000.0
2009-12-11 10:53:00,144.99,145.02,144.985,145.02,58200000.0
2009-12-11 10:54:00,145.02,145.03,144.96,144.96,112500000.0
2009-12-11 10:55:00,144.975,144.985,144.945,144.945,107200000.0
2009-12-11 10:56:00,144.945,144.96,144.915,144.915,153900000.0
2009-12-11 10:57:00,144.91,144.915,144.89,144.9,78200000.0
2009-12-11 10:58:00,144.9,144.915,144.895,144.91,96900000.0
2009-12-11 10:59:00,144.91,144.935,144.79,144.79,129900000.0
2009-12-11 11:00:00,144.795,144.9,144.795,144.89,151200000.0
2009-12-11 11:01:00,144.895,144.945,144.895,144.945,97800000.0
2009-12-11 11:02:00,144.94,144.985,144.94,144.985,96600000.0
2009-12-11 11:03:00,144.995,145.015,144.94,144.965,123400000.0
2009-12-11 11:04:00,144.965,145.145,144.965,145.115,145400000.0
2009-12-11 11:05:00,145.12,145.145,145.06,145.145,118900000.0
2009-12-11 11:06:00,145.135,145.165,145.105,145.15,135600000.0
2009-12-11 11:07:00,145.15,145.155,145.055,145.06,129200000.0
2009-12-11 11:08:00,145.06,145.085,145.055,145.075,116200000.0
2009-12-11 11:09:00,145.07,145.07,145.04,145.04,107700000.0
2009-12-11 11:10:00,145.04,145.065,145.025,145.025,276100000.0
2009-12-11 11:11:00,145.035,145.035,145.025,145.035,114900000.0
2009-12-11 11:12:00,145.035,145.07,145.035,145.07,148100000.0
2009-12-11 11:13:00,145.07,145.085,145.035,145.055,324000000.0
2009-12-11 11:14:00,145.065,145.065,145.025,145.035,70400000.0
2009-12-11 11:15:00,145.035,145.105,145.025,145.06,163200000.0
2009-12-11 11:16:00,145.065,145.115,145.06,145.105,158600000.0
2009-12-11 11:17:00,145.12,145.12,145.075,145.075,138200000.0
2009-12-11 11:18:00,145.085,145.085,145.025,145.045,154800000.0
2009-12-11 11:19:00,145.045,145.065,145.035,145.055,157400000.0
2009-12-11 11:20:00,145.065,145.15,145.065,145.145,200100000.0
2009-12-11 11:21:00,145.145,145.195,145.145,145.16,135600000.0
2009-12-11 11:22:00,145.16,145.16,145.135,145.15,84900000.0
2009-12-11 11:23:00,145.155,145.185,145.145,145.155,186900000.0
2009-12-11 11:24:00,145.155,145.215,145.155,145.195,203800000.0
2009-12-11 11:25:00,145.195,145.215,145.165,145.195,218700000.0
2009-12-11 11:26:00,145.195,145.265,145.185,145.26,319300000.0
2009-12-11 11:27:00,145.26,145.29,145.23,145.23,114900000.0
2009-12-11 11:28:00,145.225,145.235,145.215,145.225,128600000.0
2009-12-11 11:29:00,145.225,145.225,145.19,145.195,212900000.0
2009-12-11 11:30:00,145.195,145.195,145.12,145.16,161600000.0
2009-12-11 11:31:00,145.155,145.215,145.155,145.185,198900000.0
2009-12-11 11:32:00,145.185,145.2,145.17,145.19,167700000.0
2009-12-11 11:33:00,145.19,145.19,145.14,145.16,131200000.0
2009-12-11 11:34:00,145.155,145.19,145.13,145.135,85900000.0
2009-12-11 11:35:00,145.14,145.165,145.115,145.13,179800000.0
2009-12-11 11:36:00,145.135,145.165,145.135,145.16,158100000.0
2009-12-11 11:37:00,145.16,145.165,145.135,145.16,127200000.0
2009-12-11 11:38:00,145.16,145.16,145.095,145.115,176200000.0
2009-12-11 11:39:00,145.115,145.125,145.07,145.08,122000000.0
2009-12-11 11:40:00,145.075,145.1,145.055,145.09,145900000.0
2009-12-11 11:41:00,145.095,145.11,145.025,145.025,149800000.0
2009-12-11 11:42:00,145.025,145.045,145.0,145.01,140100000.0
2009-12-11 11:43:00,145.005,145.005,144.95,144.96,214200000.0
2009-12-11 11:44:00,144.96,144.985,144.915,144.925,346500000.0
2009-12-11 11:45:00,144.925,145.015,144.925,145.015,256700000.0
2009-12-11 11:46:00,145.015,145.015,144.965,144.965,163700000.0
2009-12-11 11:47:00,144.955,144.965,144.895,144.925,223300000.0
2009-12-11 11:48:00,144.925,144.965,144.925,144.955,209400000.0
2009-12-11 11:49:00,144.965,145.04,144.955,145.025,188600000.0
2009-12-11 11:50:00,145.025,145.035,144.985,145.025,171700000.0
2009-12-11 11:51:00,145.025,145.115,145.02,145.105,186700000.0
2009-12-11 11:52:00,145.095,145.145,145.08,145.135,159200000.0
2009-12-11 11:53:00,145.135,145.135,145.09,145.105,159300000.0
2009-12-11 11:54:00,145.105,145.115,145.055,145.06,86300000.0
2009-12-11 11:55:00,145.06,145.095,145.045,145.095,145300000.0
2009-12-11 11:56:00,145.095,145.125,145.085,145.105,132800000.0
2009-12-11 11:57:00,145.115,145.115,145.08,145.105,104800000.0
2009-12-11 11:58:00,145.105,145.115,145.085,145.095,140800000.0
2009-12-11 11:59:00,145.105,145.115,145.09,145.095,52500000.0
2009-12-11 12:00:00,145.095,145.17,145.095,145.155,125000000.0
2009-12-11 12:01:00,145.15,145.15,145.125,145.15,222300000.0
2009-12-11 12:02:00,145.145,145.145,145.125,145.145,206400000.0
2009-12-11 12:03:00,145.145,145.145,145.13,145.135,76800000.0
2009-12-11 12:04:00,145.125,145.135,145.12,145.125,66600000.0
2009-12-11 12:05:00,145.125,145.19,145.125,145.185,93300000.0
2009-12-11 12:06:00,145.18,145.2,145.18,145.195,77400000.0
2009-12-11 12:07:00,145.195,145.225,145.19,145.225,190100000.0
2009-12-11 12:08:00,145.22,145.24,145.205,145.215,174900000.0
2009-12-11 12:09:00,145.215,145.225,145.17,145.175,197800000.0
2009-12-11 12:10:00,145.17,145.175,145.075,145.085,284100000.0
2009-12-11 12:11:00,145.085,145.11,145.07,145.105,124500000.0
2009-12-11 12:12:00,145.11,145.11,145.075,145.085,67500000.0
2009-12-11 12:13:00,145.075,145.13,145.075,145.115,172800000.0
2009-12-11 12:14:00,145.115,145.15,145.115,145.13,90300000.0
2009-12-11 12:15:00,145.13,145.145,145.115,145.13,137300000.0
2009-12-11 12:16:00,145.125,145.16,145.125,145.16,63600000.0
2009-12-11 12:17:00,145.165,145.2,145.165,145.185,128200000.0
2009-12-11 12:18:00,145.185,145.215,145.145,145.16,194600000.0
2009-12-11 12:19:00,145.155,145.165,145.06,145.06,116400000.0
2009-12-11 12:20:00,145.065,145.09,145.065,145.085,153500000.0
2009-12-11 12:21:00,145.09,145.12,145.08,145.095,147800000.0
2009-12-11 12:22:00,145.095,145.125,145.09,145.125,109300000.0
2009-12-11 12:23:00,145.12,145.155,145.12,145.14,80100000.0
2009-12-11 12:24:00,145.14,145.155,145.11,145.11,94000000.0
2009-12-11 12:25:00,145.11,145.185,145.11,145.185,43000000.0
2009-12-11 12:26:00,145.19,145.205,145.175,145.185,91100000.0
2009-12-11 12:27:00,145.185,145.2,145.16,145.16,103800000.0
2009-12-11 12:28:00,145.16,145.17,145.125,145.135,195200000.0
2009-12-11 12:29:00,145.135,145.16,145.125,145.145,137500000.0
2009-12-11 12:30:00,145.155,145.175,145.135,145.145,181300000.0
2009-12-11 12:31:00,145.145,145.185,145.14,145.155,172200000.0
2009-12-11 12:32:00,145.145,145.2,145.135,145.195,293300000.0
2009-12-11 12:33:00,145.195,145.22,145.195,145.215,150600000.0
2009-12-11 12:34:00,145.215,145.215,145.185,145.195,126900000.0
2009-12-11 12:35:00,145.195,145.2,145.175,145.195,134000000.0
2009-12-11 12:36:00,145.19,145.19,145.175,145.185,162400000.0
2009-12-11 12:37:00,145.185,145.185,145.165,145.18,71400000.0
2009-12-11 12:38:00,145.175,145.18,145.145,145.15,69200000.0
2009-12-11 12:39:00,145.165,145.165,145.16,145.165,24900000.0
2009-12-11 12:40:00,145.165,145.195,145.16,145.185,73400000.0
2009-12-11 12:41:00,145.195,145.2,145.065,145.075,147400000.0
2009-12-11 12:42:00,145.075,145.08,145.055,145.055,121800000.0
2009-12-11 12:43:00,145.055,145.055,144.97,144.985,228300000.0
2009-12-11 12:44:00,144.975,144.975,144.855,144.88,274000000.0
2009-12-11 12:45:00,144.875,144.95,144.87,144.925,307600000.0
2009-12-11 12:46:00,144.935,144.945,144.92,144.925,198600000.0
2009-12-11 12:47:00,144.925,144.935,144.9,144.905,148900000.0
2009-12-11 12:48:00,144.905,144.955,144.905,144.955,164100000.0
2009-12-11 12:49:00,144.955,144.955,144.925,144.94,79200000.0
2009-12-11 12:50:00,144.945,144.945,144.865,144.875,231200000.0
2009-12-11 12:51:00,144.865,144.92,144.865,144.895,225700000.0
2009-12-11 12:52:00,144.905,144.925,144.87,144.875,186200000.0
2009-12-11 12:53:00,144.87,144.885,144.825,144.865,198000000.0
2009-12-11 12:54:00,144.855,144.885,144.855,144.855,316400000.0
2009-12-11 12:55:00,144.86,144.86,144.825,144.84,216200000.0
2009-12-11 12:56:00,144.845,144.85,144.81,144.82,109900000.0
2009-12-11 12:57:00,144.82,144.865,144.82,144.855,151100000.0
2009-12-11 12:58:00,144.855,144.87,144.83,144.855,288300000.0
2009-12-11 12:59:00,144.855,144.905,144.855,144.905,188100000.0
2009-12-11 13:00:00,144.91,144.95,144.905,144.94,281300000.0
2009-12-11 13:01:00,144.945,144.98,144.94,144.975,157500000.0
2009-12-11 13:02:00,144.975,144.975,144.945,144.955,180500000.0
2009-12-11 13:03:00,144.955,144.97,144.925,144.935,225100000.0
2009-12-11 13:04:00,144.935,144.955,144.925,144.955,152200000.0
2009-12-11 13:05:00,144.955,144.955,144.915,144.92,113600000.0
2009-12-11 13:06:00,144.915,144.96,144.915,144.935,132700000.0
2009-12-11 13:07:00,144.94,144.945,144.93,144.93,147000000.0
2009-12-11 13:08:00,144.93,144.935,144.895,144.905,183300000.0
2009-12-11 13:09:00,144.905,144.925,144.885,144.925,97400000.0
2009-12-11 13:10:00,144.925,144.95,144.92,144.93,136600000.0
2009-12-11 13:11:00,144.925,144.93,144.88,144.885,167100000.0
2009-12-11 13:12:00,144.885,144.905,144.875,144.88,196100000.0
2009-12-11 13:13:00,144.87,144.885,144.845,144.87,135300000.0
2009-12-11 13:14:00,144.87,144.935,144.87,144.89,139500000.0
2009-12-11 13:15:00,144.895,144.935,144.88,144.885,133800000.0
2009-12-11 13:16:00,144.885,144.95,144.885,144.925,258100000.0
2009-12-11 13:17:00,144.925,144.935,144.875,144.88,243000000.0
2009-12-11 13:18:00,144.88,144.885,144.84,144.875,187300000.0
2009-12-11 13:19:00,144.87,144.87,144.845,144.855,138300000.0
2009-12-11 13:20:00,144.845,144.85,144.825,144.835,99300000.0
2009-12-11 13:21:00,144.84,144.89,144.835,144.885,181100000.0
2009-12-11 13:22:00,144.885,144.91,144.84,144.845,228600000.0
2009-12-11 13:23:00,144.845,144.87,144.815,144.815,172500000.0
2009-12-11 13:24:00,144.825,144.825,144.775,144.775,260400000.0
2009-12-11 13:25:00,144.775,144.81,144.77,144.78,174800000.0
2009-12-11 13:26:00,144.785,144.79,144.77,144.775,138000000.0
2009-12-11 13:27:00,144.775,144.795,144.775,144.79,65000000.0
2009-12-11 13:28:00,144.78,144.815,144.775,144.815,113500000.0
2009-12-11 13:29:00,144.815,144.815,144.795,144.805,238500000.0
2009-12-11 13:30:00,144.805,144.825,144.78,144.795,140500000.0
2009-12-11 13:31:00,144.795,144.805,144.735,144.735,87400000.0
2009-12-11 13:32:00,144.74,144.745,144.69,144.695,115700000.0
2009-12-11 13:33:00,144.69,144.71,144.64,144.695,160800000.0
2009-12-11 13:34:00,144.71,144.71,144.655,144.675,227800000.0
2009-12-11 13:35:00,144.68,144.735,144.68,144.715,209000000.0
2009-12-11 13:36:00,144.71,144.75,144.705,144.735,152400000.0
2009-12-11 13:37:00,144.735,144.77,144.735,144.765,149400000.0
2009-12-11 13:38:00,144.765,144.765,144.71,144.745,163300000.0
2009-12-11 13:39:00,144.74,144.76,144.74,144.745,51200000.0
2009-12-11 13:40:00,144.745,144.75,144.71,144.72,171500000.0
2009-12-11 13:41:00,144.725,144.775,144.72,144.755,192600000.0
2009-12-11 13:42:00,144.755,144.785,144.755,144.78,112400000.0
2009-12-11 13:43:00,144.78,144.815,144.78,144.81,129100000.0
2009-12-11 13:44:00,144.81,144.815,144.78,144.805,113200000.0
2009-12-11 13:45:00,144.8,144.8,144.77,144.775,103500000.0
2009-12-11 13:46:00,144.785,144.79,144.785,144.79,43200000.0
2009-12-11 13:47:00,144.79,144.795,144.775,144.785,71300000.0
2009-12-11 13:48:00,144.78,144.815,144.765,144.775,146300000.0
2009-12-11 13:49:00,144.775,144.805,144.755,144.765,155500000.0
2009-12-11 13:50:00,144.775,144.83,144.765,144.815,206100000.0
2009-12-11 13:51:00,144.815,144.835,144.805,144.83,167600000.0
2009-12-11 13:52:00,144.83,144.835,144.815,144.825,137300000.0
2009-12-11 13:53:00,144.82,144.845,144.815,144.825,113100000.0
2009-12-11 13:54:00,144.825,144.835,144.815,144.835,72800000.0
2009-12-11 13:55:00,144.83,144.84,144.815,144.815,57200000.0
2009-12-11 13:56:00,144.815,144.82,144.795,144.815,136700000.0
2009-12-11 13:57:00,144.82,144.835,144.795,144.795,145800000.0
2009-12-11 13:58:00,144.79,144.79,144.73,144.73,140800000.0
2009-12-11 13:59:00,144.73,144.74,144.675,144.675,102200000.0
2009-12-11 14:00:00,144.675,144.755,144.675,144.725,229500000.0
2009-12-11 14:01:00,144.715,144.785,144.715,144.76,210600000.0
2009-12-11 14:02:00,144.76,144.8,144.755,144.78,95900000.0
2009-12-11 14:03:00,144.78,144.795,144.755,144.76,65900000.0
2009-12-11 14:04:00,144.775,144.785,144.75,144.755,130800000.0
2009-12-11 14:05:00,144.755,144.805,144.745,144.785,103300000.0
2009-12-11 14:06:00,144.785,144.8,144.785,144.8,73200000.0
2009-12-11 14:07:00,144.8,144.82,144.775,144.8,157500000.0
2009-12-11 14:08:00,144.8,144.81,144.775,144.805,135400000.0
2009-12-11 14:09:00,144.8,144.815,144.775,144.795,161100000.0
2009-12-11 14:10:00,144.79,144.81,144.775,144.785,103100000.0
2009-12-11 14:11:00,144.775,144.79,144.775,144.775,53600000.0
2009-12-11 14:12:00,144.765,144.785,144.755,144.755,106300000.0
2009-12-11 14:13:00,144.755,144.76,144.725,144.76,222400000.0
2009-12-11 14:14:00,144.76,144.765,144.755,144.755,98600000.0
2009-12-11 14:15:00,144.755,144.77,144.755,144.77,31400000.0
2009-12-11 14:16:00,144.77,144.79,144.74,144.775,153000000.0
2009-12-11 14:17:00,144.77,144.79,144.765,144.775,114100000.0
2009-12-11 14:18:00,144.775,144.79,144.775,144.775,104900000.0
2009-12-11 14:19:00,144.78,144.83,144.775,144.83,124300000.0
2009-12-11 14:20:00,144.83,144.83,144.825,144.825,42000000.0
2009-12-11 14:21:00,144.825,144.87,144.825,144.855,68900000.0
2009-12-11 14:22:00,144.845,144.885,144.845,144.845,143900000.0
2009-12-11 14:23:00,144.845,144.87,144.845,144.86,168100000.0
2009-12-11 14:24:00,144.865,144.895,144.865,144.895,91700000.0
2009-12-11 14:25:00,144.895,144.905,144.875,144.885,91400000.0
2009-12-11 14:26:00,144.885,144.895,144.835,144.84,136600000.0
2009-12-11 14:27:00,144.845,144.845,144.805,144.805,108700000.0
2009-12-11 14:28:00,144.805,144.815,144.8,144.815,58700000.0
2009-12-11 14:29:00,144.81,144.925,144.81,144.925,114900000.0
2009-12-11 14:30:00,144.925,144.925,144.85,144.905,184800000.0
2009-12-11 14:31:00,144.905,144.92,144.855,144.855,128300000.0
2009-12-11 14:32:00,144.855,144.855,144.835,144.835,105700000.0
2009-12-11 14:33:00,144.825,144.84,144.815,144.835,93600000.0
2009-12-11 14:34:00,144.83,144.84,144.8,144.805,126100000.0
2009-12-11 14:35:00,144.815,144.84,144.815,144.84,142600000.0
2009-12-11 14:36:00,144.835,144.885,144.835,144.87,111400000.0
2009-12-11 14:37:00,144.875,144.885,144.845,144.865,127400000.0
2009-12-11 14:38:00,144.865,144.87,144.785,144.785,94300000.0
2009-12-11 14:39:00,144.78,144.795,144.765,144.775,148900000.0
2009-12-11 14:40:00,144.775,144.81,144.775,144.79,80700000.0
2009-12-11 14:41:00,144.79,144.81,144.785,144.8,83200000.0
2009-12-11 14:42:00,144.795,144.8,144.795,144.795,130300000.0
2009-12-11 14:43:00,144.795,144.8,144.775,144.775,88100000.0
2009-12-11 14:44:00,144.765,144.765,144.745,144.755,101900000.0
2009-12-11 14:45:00,144.755,144.77,144.745,144.75,139500000.0
2009-12-11 14:46:00,144.75,144.765,144.75,144.755,115800000.0
2009-12-11 14:47:00,144.755,144.755,144.715,144.725,96600000.0
2009-12-11 14:48:00,144.72,144.725,144.71,144.715,76900000.0
2009-12-11 14:49:00,144.715,144.73,144.715,144.72,84400000.0
2009-12-11 14:50:00,144.73,144.755,144.73,144.755,68000000.0
2009-12-11 14:51:00,144.755,144.77,144.74,144.755,43700000.0
2009-12-11 14:52:00,144.745,144.755,144.73,144.745,61100000.0
2009-12-11 14:53:00,144.735,144.745,144.7,144.705,121400000.0
2009-12-11 14:54:00,144.7,144.715,144.68,144.69,133100000.0
2009-12-11 14:55:00,144.69,144.755,144.69,144.755,169300000.0
2009-12-11 14:56:00,144.755,144.775,144.745,144.775,96500000.0
2009-12-11 14:57:00,144.77,144.775,144.765,144.765,46600000.0
2009-12-11 14:58:00,144.765,144.765,144.745,144.755,79000000.0
2009-12-11 14:59:00,144.755,144.755,144.725,144.735,79000000.0
2009-12-11 15:00:00,144.735,144.75,144.735,144.75,31200000.0
2009-12-11 15:01:00,144.75,144.75,144.725,144.725,72200000.0
2009-12-11 15:02:00,144.725,144.725,144.7,144.715,124700000.0
2009-12-11 15:03:00,144.72,144.72,144.7,144.705,83700000.0
2009-12-11 15:04:00,144.705,144.725,144.7,144.72,123900000.0
2009-12-11 15:05:00,144.715,144.725,144.7,144.705,117100000.0
2009-12-11 15:06:00,144.705,144.725,144.695,144.695,196400001.0
2009-12-11 15:07:00,144.695,144.705,144.675,144.685,208000000.0
2009-12-11 15:08:00,144.685,144.695,144.67,144.68,168400000.0
2009-12-11 15:09:00,144.68,144.69,144.675,144.69,324500000.0
2009-12-11 15:10:00,144.695,144.725,144.685,144.725,193900000.0
2009-12-11 15:11:00,144.725,144.75,144.725,144.735,138300000.0
2009-12-11 15:12:00,144.735,144.745,144.715,144.735,150600000.0
2009-12-11 15:13:00,144.735,144.815,144.71,144.815,296700000.0
2009-12-11 15:14:00,144.815,144.84,144.775,144.835,347700000.0
2009-12-11 15:15:00,144.835,144.865,144.8,144.86,182410000.0
2009-12-11 15:16:00,144.86,144.9,144.86,144.885,144600000.0
2009-12-11 15:17:00,144.885,144.915,144.88,144.905,147500000.0
2009-12-11 15:18:00,144.905,144.925,144.895,144.895,114600000.0
2009-12-11 15:19:00,144.89,144.915,144.865,144.915,196500000.0
2009-12-11 15:20:00,144.915,144.95,144.885,144.945,279100000.0
2009-12-11 15:21:00,144.935,144.985,144.915,144.945,279300000.0
2009-12-11 15:22:00,144.945,144.945,144.9,144.905,136100000.0
2009-12-11 15:23:00,144.905,144.905,144.83,144.835,47000000.0
2009-12-11 15:24:00,144.85,144.865,144.835,144.855,158600000.0
2009-12-11 15:25:00,144.855,144.855,144.765,144.84,210700000.0
2009-12-11 15:26:00,144.845,144.895,144.845,144.895,186500000.0
2009-12-11 15:27:00,144.89,144.9,144.88,144.89,138100000.0
2009-12-11 15:28:00,144.89,144.905,144.815,144.825,165700000.0
2009-12-11 15:29:00,144.825,144.875,144.815,144.825,221200000.0
2009-12-11 15:30:00,144.825,145.34,144.825,145.32,465199998.0
2009-12-11 15:31:00,145.285,145.34,145.235,145.305,418200000.0
2009-12-11 15:32:00,145.305,145.37,145.265,145.37,485000000.0
2009-12-11 15:33:00,145.38,145.385,145.285,145.32,481400000.0
2009-12-11 15:34:00,145.32,145.37,145.195,145.21,459600000.0
2009-12-11 15:35:00,145.215,145.285,145.145,145.22,364900000.0
2009-12-11 15:36:00,145.22,145.245,145.18,145.195,266300000.0
2009-12-11 15:37:00,145.21,145.21,145.125,145.195,300000000.0
2009-12-11 15:38:00,145.195,145.305,145.185,145.23,344500000.0
2009-12-11 15:39:00,145.24,145.255,145.175,145.235,307200000.0
2009-12-11 15:40:00,145.23,145.265,145.185,145.195,249700000.0
2009-12-11 15:41:00,145.21,145.265,145.21,145.235,288400000.0
2009-12-11 15:42:00,145.235,145.285,145.235,145.255,258900000.0
2009-12-11 15:43:00,145.255,145.255,145.19,145.205,197000000.0
2009-12-11 15:44:00,145.205,145.205,145.12,145.145,314100000.0
2009-12-11 15:45:00,145.145,145.225,145.135,145.215,218400000.0
2009-12-11 15:46:00,145.215,145.215,145.175,145.175,252800000.0
2009-12-11 15:47:00,145.175,145.195,145.135,145.165,166300000.0
2009-12-11 15:48:00,145.17,145.22,145.17,145.215,189200000.0
2009-12-11 15:49:00,145.225,145.23,145.175,145.215,261800000.0
2009-12-11 15:50:00,145.215,145.265,145.215,145.265,195400000.0
2009-12-11 15:51:00,145.265,145.305,145.25,145.275,357000000.0
2009-12-11 15:52:00,145.28,145.325,145.28,145.29,173600000.0
2009-12-11 15:53:00,145.285,145.295,145.245,145.26,341400000.0
2009-12-11 15:54:00,145.26,145.26,145.165,145.185,226300000.0
2009-12-11 15:55:00,145.18,145.215,145.14,145.205,203600000.0
2009-12-11 15:56:00,145.205,145.215,145.155,145.18,385800000.0
2009-12-11 15:57:00,145.18,145.225,145.145,145.165,412100000.0
2009-12-11 15:58:00,145.165,145.395,145.165,145.385,311300000.0
2009-12-11 15:59:00,145.385,145.4,145.315,145.37,174700000.0
2009-12-11 16:00:00,145.37,145.385,145.3,145.37,341400000.0
2009-12-11 16:01:00,145.365,145.38,145.295,145.295,453700000.0
2009-12-11 16:02:00,145.295,145.305,145.21,145.215,458600000.0
2009-12-11 16:03:00,145.225,145.235,145.01,145.01,309600000.0
2009-12-11 16:04:00,145.0,145.035,144.93,144.98,364200000.0
2009-12-11 16:05:00,144.975,145.105,144.975,145.075,373900000.0
2009-12-11 16:06:00,145.075,145.235,145.075,145.22,312700000.0
2009-12-11 16:07:00,145.205,145.335,145.19,145.265,384300000.0
2009-12-11 16:08:00,145.265,145.265,145.135,145.155,289800000.0
2009-12-11 16:09:00,145.155,145.205,145.125,145.155,428200000.0
2009-12-11 16:10:00,145.16,145.21,145.16,145.17,296400001.0
2009-12-11 16:11:00,145.18,145.235,145.18,145.215,274100000.0
2009-12-11 16:12:00,145.215,145.235,145.15,145.195,252400000.0
2009-12-11 16:13:00,145.195,145.26,145.175,145.25,275700000.0
2009-12-11 16:14:00,145.245,145.275,145.22,145.235,230300000.0
2009-12-11 16:15:00,145.235,145.29,145.23,145.285,386400000.0
2009-12-11 16:16:00,145.275,145.31,145.24,145.245,312000000.0
2009-12-11 16:17:00,145.245,145.265,145.19,145.195,278600000.0
2009-12-11 16:18:00,145.195,145.215,145.16,145.185,240900000.0
2009-12-11 16:19:00,145.185,145.195,145.145,145.18,232500000.0
2009-12-11 16:20:00,145.19,145.24,145.185,145.24,204200000.0
2009-12-11 16:21:00,145.245,145.245,145.185,145.205,186500000.0
2009-12-11 16:22:00,145.21,145.21,145.1,145.11,223600000.0
2009-12-11 16:23:00,145.11,145.115,145.085,145.11,153900000.0
2009-12-11 16:24:00,145.11,145.145,145.11,145.12,142400000.0
2009-12-11 16:25:00,145.12,145.165,145.12,145.15,196500000.0
2009-12-11 16:26:00,145.155,145.215,145.145,145.175,210700000.0
2009-12-11 16:27:00,145.175,145.2,145.15,145.19,231000000.0
2009-12-11 16:28:00,145.195,145.2,145.155,145.17,183000000.0
2009-12-11 16:29:00,145.17,145.18,145.11,145.125,183000000.0
2009-12-11 16:30:00,145.13,145.155,145.075,145.14,226500000.0
2009-12-11 16:31:00,145.145,145.16,145.06,145.08,188900000.0
2009-12-11 16:32:00,145.08,145.12,145.08,145.105,189100000.0
2009-12-11 16:33:00,145.11,145.125,145.085,145.105,243400000.0
2009-12-11 16:34:00,145.105,145.225,145.1,145.21,352400000.0
2009-12-11 16:35:00,145.21,145.23,145.185,145.215,224400000.0
2009-12-11 16:36:00,145.22,145.29,145.115,145.27,253900000.0
2009-12-11 16:37:00,145.275,145.3,145.26,145.28,307300000.0
2009-12-11 16:38:00,145.275,145.285,145.25,145.28,211000000.0
2009-12-11 16:39:00,145.275,145.305,145.24,145.265,267900000.0
2009-12-11 16:40:00,145.26,145.265,145.205,145.215,203200000.0
2009-12-11 16:41:00,145.205,145.225,145.195,145.215,160500000.0
2009-12-11 16:42:00,145.215,145.23,145.175,145.18,263900000.0
2009-12-11 16:43:00,145.18,145.225,145.18,145.205,279000000.0
2009-12-11 16:44:00,145.205,145.215,145.145,145.15,268100000.0
2009-12-11 16:45:00,145.155,145.17,145.12,145.14,299100000.0
2009-12-11 16:46:00,145.145,145.16,145.135,145.135,257300000.0
2009-12-11 16:47:00,145.135,145.14,145.085,145.09,308500000.0
2009-12-11 16:48:00,145.09,145.12,145.065,145.095,289900000.0
2009-12-11 16:49:00,145.095,145.105,145.07,145.1,315200000.0
2009-12-11 16:50:00,145.095,145.17,145.09,145.115,253900000.0
2009-12-11 16:51:00,145.115,145.165,145.105,145.115,218400000.0
2009-12-11 16:52:00,145.115,145.15,145.095,145.145,239700000.0
2009-12-11 16:53:00,145.145,145.185,145.145,145.165,203100000.0
2009-12-11 16:54:00,145.155,145.23,145.145,145.23,203300000.0
2009-12-11 16:55:00,145.22,145.315,145.19,145.29,232400000.0
2009-12-11 16:56:00,145.285,145.35,145.255,145.35,172500000.0
2009-12-11 16:57:00,145.355,145.375,145.29,145.31,200400000.0
2009-12-11 16:58:00,145.31,145.365,145.285,145.285,185600000.0
2009-12-11 16:59:00,145.29,145.39,145.26,145.39,200600000.0
2009-12-11 17:00:00,145.38,145.4,145.295,145.335,277800000.0
2009-12-11 17:01:00,145.335,145.34,145.235,145.325,186910000.0
2009-12-11 17:02:00,145.315,145.335,145.27,145.315,189700000.0
2009-12-11 17:03:00,145.315,145.375,145.315,145.325,199700000.0
2009-12-11 17:04:00,145.325,145.33,145.24,145.265,152500000.0
2009-12-11 17:05:00,145.25,145.29,145.235,145.275,158300000.0
2009-12-11 17:06:00,145.27,145.425,145.27,145.405,228100000.0
2009-12-11 17:07:00,145.405,145.435,145.345,145.37,194900000.0
2009-12-11 17:08:00,145.365,145.43,145.35,145.375,190600000.0
2009-12-11 17:09:00,145.375,145.475,145.375,145.46,226400000.0
2009-12-11 17:10:00,145.455,145.485,145.355,145.375,201000000.0
2009-12-11 17:11:00,145.375,145.41,145.365,145.405,202100000.0
2009-12-11 17:12:00,145.405,145.52,145.4,145.51,245500000.0
2009-12-11 17:13:00,145.51,145.52,145.43,145.44,239900000.0
2009-12-11 17:14:00,145.435,145.51,145.435,145.51,229400000.0
2009-12-11 17:15:00,145.505,145.525,145.455,145.465,202900000.0
2009-12-11 17:16:00,145.465,145.52,145.45,145.475,233000000.0
2009-12-11 17:17:00,145.475,145.495,145.45,145.47,233600000.0
2009-12-11 17:18:00,145.47,145.595,145.455,145.555,211200000.0
2009-12-11 17:19:00,145.555,145.655,145.525,145.555,228000000.0
2009-12-11 17:20:00,145.565,145.585,145.515,145.515,227900000.0
2009-12-11 17:21:00,145.515,145.515,145.475,145.505,226500000.0
2009-12-11 17:22:00,145.5,145.51,145.415,145.45,186800000.0
2009-12-11 17:23:00,145.45,145.495,145.435,145.44,210800000.0
2009-12-11 17:24:00,145.445,145.495,145.44,145.495,170800000.0
2009-12-11 17:25:00,145.5,145.505,145.46,145.485,116900000.0
2009-12-11 17:26:00,145.485,145.525,145.485,145.515,148200000.0
2009-12-11 17:27:00,145.515,145.54,145.505,145.52,156900000.0
2009-12-11 17:28:00,145.515,145.515,145.455,145.465,199500000.0
2009-12-11 17:29:00,145.48,145.525,145.36,145.375,224800000.0
2009-12-11 17:30:00,145.385,145.42,145.365,145.375,265900000.0
2009-12-11 17:31:00,145.365,145.415,145.33,145.405,163300000.0
2009-12-11 17:32:00,145.405,145.485,145.405,145.475,167900000.0
2009-12-11 17:33:00,145.475,145.485,145.44,145.455,173900000.0
2009-12-11 17:34:00,145.455,145.525,145.455,145.485,169400000.0
2009-12-11 17:35:00,145.485,145.515,145.47,145.47,225800000.0
2009-12-11 17:36:00,145.455,145.465,145.435,145.46,213700000.0
2009-12-11 17:37:00,145.46,145.46,145.415,145.455,258300000.0
2009-12-11 17:38:00,145.455,145.485,145.445,145.475,229700000.0
2009-12-11 17:39:00,145.475,145.48,145.435,145.445,174600000.0
2009-12-11 17:40:00,145.445,145.455,145.37,145.395,239500000.0
2009-12-11 17:41:00,145.395,145.43,145.395,145.415,182800000.0
2009-12-11 17:42:00,145.415,145.505,145.415,145.505,206400000.0
2009-12-11 17:43:00,145.51,145.52,145.465,145.475,279900000.0
2009-12-11 17:44:00,145.48,145.485,145.44,145.445,190400000.0
2009-12-11 17:45:00,145.445,145.495,145.435,145.445,276600000.0
2009-12-11 17:46:00,145.45,145.515,145.395,145.505,299000000.0
2009-12-11 17:47:00,145.495,145.53,145.485,145.5,296800000.0
2009-12-11 17:48:00,145.505,145.51,145.485,145.5,148200000.0
2009-12-11 17:49:00,145.505,145.52,145.385,145.39,278700000.0
2009-12-11 17:50:00,145.39,145.42,145.375,145.375,200700000.0
2009-12-11 17:51:00,145.375,145.425,145.37,145.425,196700000.0
2009-12-11 17:52:00,145.425,145.45,145.42,145.425,271800000.0
2009-12-11 17:53:00,145.43,145.445,145.41,145.425,158400000.0
2009-12-11 17:54:00,145.425,145.48,145.395,145.475,231300000.0
2009-12-11 17:55:00,145.475,145.515,145.465,145.515,177800000.0
2009-12-11 17:56:00,145.505,145.555,145.495,145.535,207500000.0
2009-12-11 17:57:00,145.545,145.595,145.51,145.52,207200000.0
2009-12-11 17:58:00,145.515,145.53,145.435,145.435,219500000.0
2009-12-11 17:59:00,145.435,145.445,145.345,145.38,236600000.0
2009-12-11 18:00:00,145.385,145.535,145.38,145.495,258600000.0
2009-12-11 18:01:00,145.49,145.51,145.45,145.465,199800000.0
2009-12-11 18:02:00,145.465,145.465,145.43,145.45,200400000.0
2009-12-11 18:03:00,145.45,145.45,145.405,145.435,211600000.0
2009-12-11 18:04:00,145.43,145.435,145.375,145.405,212100000.0
2009-12-11 18:05:00,145.405,145.43,145.385,145.415,183500000.0
2009-12-11 18:06:00,145.41,145.415,145.345,145.35,275400000.0
2009-12-11 18:07:00,145.35,145.38,145.34,145.375,159200000.0
2009-12-11 18:08:00,145.38,145.43,145.36,145.425,185900000.0
2009-12-11 18:09:00,145.435,145.495,145.43,145.475,236000000.0
2009-12-11 18:10:00,145.475,145.525,145.475,145.495,190800000.0
2009-12-11 18:11:00,145.5,145.505,145.395,145.415,234900000.0
2009-12-11 18:12:00,145.415,145.45,145.395,145.445,156000000.0
2009-12-11 18:13:00,145.445,145.465,145.415,145.43,215500000.0
2009-12-11 18:14:00,145.43,145.435,145.405,145.415,164700000.0
2009-12-11 18:15:00,145.42,145.42,145.385,145.395,206900000.0
2009-12-11 18:16:00,145.395,145.45,145.395,145.425,225100000.0
2009-12-11 18:17:00,145.425,145.475,145.42,145.475,178400000.0
2009-12-11 18:18:00,145.475,145.65,145.475,145.645,202300000.0
2009-12-11 18:19:00,145.645,145.645,145.495,145.54,238500000.0
2009-12-11 18:20:00,145.535,145.565,145.455,145.475,276200000.0
2009-12-11 18:21:00,145.49,145.555,145.455,145.475,336400000.0
2009-12-11 18:22:00,145.475,145.54,145.47,145.515,180300000.0
2009-12-11 18:23:00,145.515,145.52,145.415,145.44,160900000.0
2009-12-11 18:24:00,145.43,145.44,145.345,145.385,206700000.0
2009-12-11 18:25:00,145.39,145.395,145.215,145.22,328200000.0
2009-12-11 18:26:00,145.235,145.235,145.025,145.035,227800000.0
2009-12-11 18:27:00,145.03,145.075,145.015,145.065,184300000.0
2009-12-11 18:28:00,145.065,145.115,145.055,145.055,213200000.0
2009-12-11 18:29:00,145.06,145.14,145.035,145.14,228900000.0
2009-12-11 18:30:00,145.135,145.14,145.07,145.075,191800000.0
2009-12-11 18:31:00,145.075,145.1,144.995,145.015,120900000.0
2009-12-11 18:32:00,145.01,145.055,145.0,145.055,165000000.0
2009-12-11 18:33:00,145.055,145.065,144.995,145.005,134500000.0
2009-12-11 18:34:00,145.005,145.015,144.94,144.945,153100000.0
2009-12-11 18:35:00,144.945,144.995,144.945,144.98,222200000.0
2009-12-11 18:36:00,144.975,144.975,144.9,144.915,223600000.0
2009-12-11 18:37:00,144.915,144.92,144.67,144.675,260700000.0
2009-12-11 18:38:00,144.675,144.715,144.58,144.58,299900000.0
2009-12-11 18:39:00,144.58,144.735,144.58,144.735,212500000.0
2009-12-11 18:40:00,144.735,144.805,144.735,144.775,326800000.0
2009-12-11 18:41:00,144.77,144.855,144.77,144.835,323600000.0
2009-12-11 18:42:00,144.835,144.865,144.81,144.815,242100000.0
2009-12-11 18:43:00,144.82,144.83,144.78,144.825,169000000.0
2009-12-11 18:44:00,144.825,144.825,144.775,144.785,184900000.0
2009-12-11 18:45:00,144.785,144.815,144.775,144.775,156900000.0
2009-12-11 18:46:00,144.77,144.81,144.765,144.775,167700000.0
2009-12-11 18:47:00,144.765,144.785,144.765,144.775,122900000.0
2009-12-11 18:48:00,144.785,144.825,144.78,144.82,208300000.0
2009-12-11 18:49:00,144.815,144.915,144.815,144.905,188300000.0
2009-12-11 18:50:00,144.905,144.905,144.855,144.855,186800000.0
2009-12-11 18:51:00,144.855,144.875,144.835,144.86,122400000.0
2009-12-11 18:52:00,144.865,144.87,144.785,144.785,121700000.0
2009-12-11 18:53:00,144.795,144.815,144.775,144.805,176600000.0
2009-12-11 18:54:00,144.805,144.845,144.795,144.84,103200000.0
2009-12-11 18:55:00,144.845,144.895,144.835,144.885,116800000.0
2009-12-11 18:56:00,144.885,144.895,144.83,144.835,121600000.0
2009-12-11 18:57:00,144.835,144.87,144.815,144.845,174200000.0
2009-12-11 18:58:00,144.845,144.87,144.835,144.865,150900000.0
2009-12-11 18:59:00,144.865,144.88,144.855,144.875,90200000.0
2009-12-11 19:00:00,144.875,144.9,144.86,144.865,145100000.0
2009-12-11 19:01:00,144.865,144.96,144.865,144.955,276300000.0
2009-12-11 19:02:00,144.955,144.975,144.94,144.975,278500000.0
2009-12-11 19:03:00,144.975,144.985,144.955,144.965,227000000.0
2009-12-11 19:04:00,144.965,144.985,144.965,144.97,139800000.0
2009-12-11 19:05:00,144.975,144.995,144.975,144.975,169800000.0
2009-12-11 19:06:00,144.965,145.01,144.965,144.985,255800000.0
2009-12-11 19:07:00,145.0,145.045,144.985,145.035,250000000.0
2009-12-11 19:08:00,145.035,145.035,145.005,145.005,123300000.0
2009-12-11 19:09:00,145.005,145.055,144.99,145.05,276700000.0
2009-12-11 19:10:00,145.05,145.075,145.035,145.065,195500000.0
2009-12-11 19:11:00,145.065,145.085,145.055,145.065,118200000.0
2009-12-11 19:12:00,145.06,145.085,145.055,145.055,73800000.0
2009-12-11 19:13:00,145.06,145.06,144.975,145.0,191900000.0
2009-12-11 19:14:00,145.005,145.03,144.99,145.015,197600000.0
2009-12-11 19:15:00,145.015,145.025,144.95,144.965,267900000.0
2009-12-11 19:16:00,144.965,144.985,144.965,144.985,142800000.0
2009-12-11 19:17:00,144.985,144.995,144.975,144.99,129300000.0
2009-12-11 19:18:00,144.99,145.0,144.965,144.975,155100000.0
2009-12-11 19:19:00,144.975,144.98,144.965,144.965,117800000.0
2009-12-11 19:20:00,144.97,144.98,144.96,144.965,148200000.0
2009-12-11 19:21:00,144.965,145.0,144.96,144.985,232100000.0
2009-12-11 19:22:00,144.985,144.995,144.97,144.985,117400000.0
2009-12-11 19:23:00,144.985,144.985,144.965,144.97,79700000.0
2009-12-11 19:24:00,144.97,144.97,144.96,144.965,121300000.0
2009-12-11 19:25:00,144.97,144.985,144.97,144.975,104100000.0
2009-12-11 19:26:00,144.975,144.99,144.965,144.965,119800000.0
2009-12-11 19:27:00,144.96,144.99,144.91,144.965,323400000.0
2009-12-11 19:28:00,144.96,144.985,144.93,144.955,302200000.0
2009-12-11 19:29:00,144.955,145.02,144.95,144.98,396000000.0
2009-12-11 19:30:00,144.98,145.02,144.965,144.995,281400000.0
2009-12-11 19:31:00,144.995,145.065,144.995,145.06,266800000.0
2009-12-11 19:32:00,145.06,145.095,145.04,145.075,262100000.0
2009-12-11 19:33:00,145.075,145.17,145.055,145.105,228000000.0
2009-12-11 19:34:00,145.105,145.115,145.085,145.115,196600000.0
2009-12-11 19:35:00,145.125,145.24,145.125,145.225,177100000.0
2009-12-11 19:36:00,145.21,145.305,145.2,145.295,257100000.0
2009-12-11 19:37:00,145.285,145.31,145.26,145.275,176800000.0
2009-12-11 19:38:00,145.275,145.32,145.27,145.32,87900000.0
2009-12-11 19:39:00,145.31,145.33,145.27,145.295,389700000.0
2009-12-11 19:40:00,145.305,145.375,145.285,145.365,277600000.0
2009-12-11 19:41:00,145.37,145.405,145.345,145.345,197100000.0
2009-12-11 19:42:00,145.345,145.345,145.315,145.315,130600000.0
2009-12-11 19:43:00,145.31,145.31,145.245,145.245,183000000.0
2009-12-11 19:44:00,145.245,145.255,145.215,145.225,287200000.0
2009-12-11 19:45:00,145.225,145.225,145.135,145.145,226700000.0
2009-12-11 19:46:00,145.14,145.145,145.065,145.065,262600000.0
2009-12-11 19:47:00,145.07,145.11,145.07,145.09,416200000.0
2009-12-11 19:48:00,145.095,145.095,145.065,145.07,242600000.0
2009-12-11 19:49:00,145.075,145.115,145.07,145.11,139500000.0
2009-12-11 19:50:00,145.105,145.11,145.07,145.075,175700000.0
2009-12-11 19:51:00,145.075,145.09,145.065,145.08,210900000.0
2009-12-11 19:52:00,145.085,145.11,145.085,145.1,207000000.0
2009-12-11 19:53:00,145.105,145.145,145.1,145.145,90600000.0
2009-12-11 19:54:00,145.15,145.19,145.135,145.17,157200000.0
2009-12-11 19:55:00,145.17,145.17,145.14,145.14,106000000.0
2009-12-11 19:56:00,145.145,145.145,145.135,145.14,101000000.0
2009-12-11 19:57:00,145.14,145.14,145.095,145.105,111600000.0
2009-12-11 19:58:00,145.105,145.105,145.055,145.065,130100000.0
2009-12-11 19:59:00,145.06,145.065,144.975,144.975,143900000.0
2009-12-11 20:00:00,144.97,145.07,144.965,145.07,143700000.0
2009-12-11 20:01:00,145.075,145.13,145.07,145.125,103800000.0
2009-12-11 20:02:00,145.12,145.165,145.11,145.16,58400000.0
2009-12-11 20:03:00,145.165,145.17,145.135,145.14,60000000.0
2009-12-11 20:04:00,145.135,145.14,145.13,145.14,41200000.0
2009-12-11 20:05:00,145.135,145.15,145.135,145.135,45000000.0
2009-12-11 20:06:00,145.145,145.15,145.1,145.1,124200000.0
2009-12-11 20:07:00,145.1,145.1,145.075,145.085,79100000.0
2009-12-11 20:08:00,145.085,145.085,145.05,145.06,66200000.0
2009-12-11 20:09:00,145.06,145.085,145.05,145.055,129900000.0
2009-12-11 20:10:00,145.05,145.06,145.045,145.05,81600000.0
2009-12-11 20:11:00,145.05,145.06,145.04,145.055,58200000.0
2009-12-11 20:12:00,145.06,145.065,145.05,145.05,34700000.0
2009-12-11 20:13:00,145.055,145.09,145.05,145.075,58200000.0
2009-12-11 20:14:00,145.075,145.095,145.075,145.09,25600000.0
2009-12-11 20:15:00,145.09,145.095,145.08,145.095,61200000.0
2009-12-11 20:16:00,145.095,145.135,145.095,145.125,87600000.0
2009-12-11 20:17:00,145.13,145.15,145.13,145.13,32900000.0
2009-12-11 20:18:00,145.135,145.14,145.115,145.115,114700000.0
2009-12-11 20:19:00,145.11,145.13,145.105,145.115,73800000.0
2009-12-11 20:20:00,145.125,145.14,145.12,145.135,45600000.0
2009-12-11 20:21:00,145.135,145.135,145.13,145.13,30700000.0
2009-12-11 20:22:00,145.13,145.145,145.115,145.135,150000000.0
2009-12-11 20:23:00,145.135,145.135,145.115,145.115,32100000.0
2009-12-11 20:24:00,145.115,145.115,145.105,145.11,56500000.0
2009-12-11 20:25:00,145.11,145.125,145.105,145.115,39400000.0
2009-12-11 20:26:00,145.125,145.135,145.09,145.095,111300000.0
2009-12-11 20:27:00,145.095,145.11,145.085,145.095,62900000.0
2009-12-11 20:28:00,145.11,145.15,145.11,145.125,79900000.0
2009-12-11 20:29:00,145.135,145.22,145.135,145.21,78100000.0
2009-12-11 20:30:00,145.21,145.28,145.205,145.245,124800000.0
2009-12-11 20:31:00,145.245,145.255,145.205,145.205,114200000.0
2009-12-11 20:32:00,145.205,145.205,145.18,145.18,32100000.0
2009-12-11 20:33:00,145.195,145.22,145.19,145.195,73700000.0
2009-12-11 20:34:00,145.195,145.2,145.185,145.185,105100000.0
2009-12-11 20:35:00,145.185,145.185,145.18,145.185,50100000.0
2009-12-11 20:36:00,145.185,145.195,145.18,145.195,78800000.0
2009-12-11 20:37:00,145.19,145.19,145.185,145.19,34300000.0
2009-12-11 20:38:00,145.19,145.24,145.19,145.235,46300000.0
2009-12-11 20:39:00,145.23,145.24,145.225,145.23,36600000.0
2009-12-11 20:40:00,145.23,145.23,145.21,145.21,42300000.0
2009-12-11 20:41:00,145.21,145.21,145.165,145.165,96700000.0
2009-12-11 20:42:00,145.165,145.17,145.145,145.16,74500000.0
2009-12-11 20:43:00,145.16,145.165,145.135,145.145,178800000.0
2009-12-11 20:44:00,145.16,145.17,145.14,145.155,151700000.0
2009-12-11 20:45:00,145.155,145.17,145.15,145.15,91400000.0
2009-12-11 20:46:00,145.15,145.16,145.13,145.14,62200000.0
2009-12-11 20:47:00,145.135,145.15,145.13,145.14,62500000.0
2009-12-11 20:48:00,145.14,145.22,145.14,145.2,133400000.0
2009-12-11 20:49:00,145.205,145.205,145.195,145.2,18900000.0
2009-12-11 20:50:00,145.2,145.205,145.175,145.175,46400000.0
2009-12-11 20:51:00,145.175,145.19,145.16,145.18,63100000.0
2009-12-11 20:52:00,145.17,145.18,145.16,145.17,36200000.0
2009-12-11 20:53:00,145.17,145.17,145.16,145.165,26600000.0
2009-12-11 20:54:00,145.16,145.17,145.16,145.17,40200000.0
2009-12-11 20:55:00,145.175,145.175,145.17,145.17,21000000.0
2009-12-11 20:56:00,145.17,145.195,145.17,145.185,81900000.0
2009-12-11 20:57:00,145.185,145.19,145.175,145.19,64800000.0
2009-12-11 20:58:00,145.185,145.195,145.185,145.19,26800000.0
2009-12-11 20:59:00,145.19,145.2,145.175,145.19,63400000.0
2009-12-11 21:00:00,145.18,145.215,145.18,145.2,48400000.0
2009-12-11 21:01:00,145.2,145.225,145.195,145.2,45400000.0
2009-12-11 21:02:00,145.185,145.2,145.18,145.18,69500000.0
2009-12-11 21:03:00,145.18,145.195,145.175,145.19,55400000.0
2009-12-11 21:04:00,145.19,145.195,145.185,145.19,78000000.0
2009-12-11 21:05:00,145.19,145.21,145.18,145.2,143800000.0
2009-12-11 21:06:00,145.19,145.2,145.175,145.195,70000000.0
2009-12-11 21:07:00,145.2,145.22,145.195,145.22,42000000.0
2009-12-11 21:08:00,145.22,145.24,145.21,145.225,121700000.0
2009-12-11 21:09:00,145.23,145.24,145.215,145.22,115100000.0
2009-12-11 21:10:00,145.22,145.225,145.19,145.195,172900000.0
2009-12-11 21:11:00,145.195,145.2,145.165,145.175,114700000.0
2009-12-11 21:12:00,145.175,145.18,145.175,145.175,55300000.0
2009-12-11 21:13:00,145.18,145.18,145.145,145.16,54800000.0
2009-12-11 21:14:00,145.15,145.155,145.15,145.15,13300000.0
2009-12-11 21:15:00,145.15,145.15,145.13,145.13,41100000.0
2009-12-11 21:16:00,145.125,145.14,145.125,145.13,24100000.0
2009-12-11 21:17:00,145.13,145.13,145.125,145.125,28900000.0
2009-12-11 21:18:00,145.125,145.135,145.115,145.115,24500000.0
2009-12-11 21:19:00,145.115,145.125,145.115,145.125,31800000.0
2009-12-11 21:20:00,145.12,145.125,145.1,145.12,104200000.0
2009-12-11 21:21:00,145.12,145.155,145.115,145.13,108300000.0
2009-12-11 21:22:00,145.135,145.14,145.12,145.12,34900000.0
2009-12-11 21:23:00,145.115,145.12,145.115,145.12,13800000.0
2009-12-11 21:24:00,145.12,145.13,145.12,145.125,18200000.0
2009-12-11 21:25:00,145.125,145.13,145.11,145.115,48600000.0
2009-12-11 21:26:00,145.12,145.125,145.115,145.115,24800000.0
2009-12-11 21:27:00,145.115,145.12,145.11,145.115,30600000.0
2009-12-11 21:28:00,145.115,145.12,145.1,145.1,63100000.0
2009-12-11 21:29:00,145.1,145.1,145.05,145.055,85700000.0
2009-12-11 21:30:00,145.055,145.065,145.025,145.045,192900000.0
2009-12-11 21:31:00,145.045,145.05,145.025,145.04,147100000.0
2009-12-11 21:32:00,145.05,145.06,145.045,145.045,123200000.0
2009-12-11 21:33:00,145.045,145.05,145.035,145.05,36400000.0
2009-12-11 21:34:00,145.05,145.05,145.0,145.005,107400000.0
2009-12-11 21:35:00,145.005,145.005,144.99,144.99,102300000.0
2009-12-11 21:36:00,144.99,144.99,144.965,144.98,53600000.0
2009-12-11 21:37:00,144.98,144.98,144.93,144.93,47500000.0
2009-12-11 21:38:00,144.93,144.94,144.915,144.925,82400000.0
2009-12-11 21:39:00,144.925,144.935,144.915,144.915,55100000.0
2009-12-11 21:40:00,144.91,144.915,144.84,144.845,97400000.0
2009-12-11 21:41:00,144.86,144.865,144.845,144.85,102200000.0
2009-12-11 21:42:00,144.845,144.85,144.81,144.835,156300000.0
2009-12-11 21:43:00,144.835,144.865,144.825,144.865,113400000.0
2009-12-11 21:44:00,144.865,144.865,144.85,144.86,44700000.0
2009-12-11 21:45:00,144.86,144.865,144.855,144.855,74000000.0
2009-12-11 21:46:00,144.86,144.86,144.785,144.805,170800000.0
2009-12-11 21:47:00,144.805,144.87,144.8,144.855,138000000.0
2009-12-11 21:48:00,144.855,144.865,144.845,144.865,122700000.0
2009-12-11 21:49:00,144.865,144.87,144.845,144.85,47300000.0
2009-12-11 21:50:00,144.845,144.855,144.845,144.85,14700000.0
2009-12-11 21:51:00,144.84,144.845,144.8,144.815,60900000.0
2009-12-11 21:52:00,144.825,144.855,144.825,144.855,82100000.0
2009-12-11 21:53:00,144.855,144.865,144.84,144.84,99800000.0
2009-12-11 21:54:00,144.84,144.89,144.84,144.87,141700000.0
2009-12-11 21:55:00,144.865,144.865,144.835,144.84,105100000.0
2009-12-11 21:56:00,144.84,144.845,144.825,144.835,176400000.0
2009-12-11 21:57:00,144.835,144.855,144.835,144.845,89800000.0
2009-12-11 21:58:00,144.845,144.845,144.83,144.845,60700000.0
2009-12-11 21:59:00,144.845,144.855,144.805,144.815,198700000.0
2009-12-11 22:00:00,144.805,144.815,144.78,144.8,110900000.0
2009-12-11 22:01:00,144.8,144.805,144.795,144.8,33900000.0
2009-12-11 22:02:00,144.8,144.84,144.8,144.825,34400000.0
2009-12-11 22:03:00,144.825,144.825,144.785,144.785,41700000.0
2009-12-11 22:04:00,144.795,144.81,144.78,144.805,78200000.0
2009-12-11 22:05:00,144.805,144.81,144.785,144.81,33200000.0
2009-12-11 22:06:00,144.8,144.84,144.8,144.84,25900000.0
2009-12-11 22:07:00,144.84,144.84,144.83,144.835,38400000.0
2009-12-11 22:08:00,144.825,144.845,144.825,144.845,25900000.0
2009-12-11 22:09:00,144.84,144.855,144.835,144.855,26100000.0
2009-12-11 22:10:00,144.86,144.86,144.86,144.86,7000000.0
2009-12-11 22:11:00,144.86,144.875,144.85,144.86,30700000.0
2009-12-11 22:12:00,144.855,144.865,144.855,144.86,8300000.0
2009-12-11 22:13:00,144.86,144.86,144.85,144.85,37000000.0
2009-12-11 22:14:00,144.845,144.86,144.845,144.86,31200000.0
2009-12-11 22:15:00,144.85,144.87,144.845,144.87,13200000.0
2009-12-11 22:16:00,144.865,144.88,144.815,144.835,104700000.0
2009-12-11 22:17:00,144.835,144.835,144.82,144.82,41500000.0
2009-12-11 22:18:00,144.815,144.825,144.805,144.825,43800000.0
2009-12-11 22:19:00,144.825,144.83,144.815,144.825,41400000.0
2009-12-11 22:20:00,144.83,144.83,144.815,144.825,133000000.0
2009-12-11 22:21:00,144.825,144.835,144.825,144.835,16100000.0
2009-12-11 22:22:00,144.835,144.84,144.83,144.84,14200000.0
2009-12-11 22:23:00,144.84,144.84,144.835,144.835,2600000.0
2009-12-11 22:24:00,144.835,144.855,144.835,144.85,57600000.0
2009-12-11 22:25:00,144.85,144.865,144.85,144.855,11000000.0
2009-12-11 22:26:00,144.865,144.895,144.855,144.875,65700000.0
2009-12-11 22:27:00,144.875,144.895,144.875,144.89,26200000.0
2009-12-11 22:28:00,144.895,144.91,144.87,144.875,80700000.0
2009-12-11 22:29:00,144.875,144.875,144.83,144.84,39800000.0
2009-12-11 22:30:00,144.835,144.835,144.835,144.835,43200000.0
2009-12-11 22:31:00,144.835,144.835,144.825,144.825,73200000.0
2009-12-11 22:32:00,144.835,144.865,144.835,144.845,102120000.0
2009-12-11 22:33:00,144.845,144.855,144.835,144.845,71600000.0
2009-12-11 22:34:00,144.845,144.855,144.845,144.85,39400000.0
2009-12-11 22:35:00,144.845,144.875,144.84,144.855,106700000.0
2009-12-11 22:36:00,144.855,144.855,144.845,144.845,73200000.0
2009-12-11 22:37:00,144.845,144.855,144.845,144.845,24000000.0
2009-12-11 22:38:00,144.845,144.855,144.835,144.84,41000000.0
2009-12-11 22:39:00,144.835,144.835,144.825,144.825,36900000.0
2009-12-11 22:40:00,144.815,144.825,144.81,144.815,87600000.0
2009-12-11 22:41:00,144.81,144.815,144.805,144.81,28200000.0
2009-12-11 22:42:00,144.805,144.81,144.775,144.8,78200000.0
2009-12-11 22:43:00,144.795,144.8,144.785,144.79,58500000.0
2009-12-11 22:44:00,144.795,144.795,144.785,144.785,89800000.0
2009-12-11 22:45:00,144.785,144.785,144.765,144.775,109400000.0
2009-12-11 22:46:00,144.775,144.775,144.735,144.735,26600000.0
2009-12-11 22:47:00,144.735,144.75,144.675,144.68,93900000.0
2009-12-11 22:48:00,144.675,144.675,144.645,144.67,85800000.0
2009-12-11 22:49:00,144.67,144.68,144.655,144.67,63200000.0
2009-12-11 22:50:00,144.67,144.68,144.66,144.68,40000000.0
2009-12-11 22:51:00,144.68,144.7,144.68,144.69,36700000.0
2009-12-11 22:52:00,144.695,144.7,144.685,144.69,77600000.0
2009-12-11 22:53:00,144.695,144.715,144.685,144.7,21600000.0
2009-12-11 22:54:00,144.7,144.725,144.69,144.72,52100000.0
2009-12-11 22:55:00,144.72,144.735,144.68,144.7,102200000.0
2009-12-11 22:56:00,144.685,144.685,144.66,144.66,56000000.0
2009-12-11 22:57:00,144.66,144.66,144.61,144.64,53500000.0
2009-12-11 22:58:00,144.64,144.66,144.635,144.65,35000000.0
2009-12-11 22:59:00,144.645,144.665,144.63,144.635,24000000.0
2009-12-11 23:00:00,144.65,144.68,144.615,144.675,61200000.0
2009-12-11 23:01:00,144.67,144.725,144.66,144.725,40000000.0
2009-12-11 23:02:00,144.725,144.725,144.7,144.705,102500000.0
2009-12-11 23:03:00,144.7,144.725,144.68,144.705,59700000.0
2009-12-11 23:04:00,144.71,144.785,144.71,144.72,81000000.0
2009-12-11 23:05:00,144.735,144.755,144.715,144.755,52000000.0
2009-12-11 23:06:00,144.765,144.785,144.715,144.72,77800000.0
2009-12-11 23:07:00,144.72,144.72,144.68,144.705,45600000.0
2009-12-11 23:08:00,144.715,144.715,144.69,144.705,47600000.0
2009-12-11 23:09:00,144.705,144.725,144.665,144.675,80000000.0
2009-12-11 23:10:00,144.675,144.705,144.675,144.705,45500000.0
2009-12-11 23:11:00,144.69,144.695,144.69,144.695,13200000.0
2009-12-11 23:12:00,144.695,144.695,144.675,144.675,11400000.0
2009-12-11 23:13:00,144.675,144.685,144.66,144.665,55900000.0
2009-12-11 23:14:00,144.665,144.68,144.665,144.67,32200000.0
2009-12-11 23:15:00,144.665,144.685,144.655,144.68,44600000.0
2009-12-11 23:16:00,144.68,144.725,144.66,144.725,58800000.0
2009-12-11 23:17:00,144.725,144.725,144.695,144.695,24000000.0
2009-12-11 23:18:00,144.695,144.705,144.695,144.7,29200000.0
2009-12-11 23:19:00,144.7,144.735,144.68,144.685,70200000.0
2009-12-11 23:20:00,144.685,144.695,144.685,144.69,45100000.0
2009-12-11 23:21:00,144.69,144.695,144.68,144.685,38800000.0
2009-12-11 23:22:00,144.685,144.7,144.68,144.685,39910000.0
2009-12-11 23:23:00,144.685,144.735,144.685,144.735,55600000.0
2009-12-11 23:24:00,144.735,144.765,144.7,144.755,68800000.0
2009-12-11 23:25:00,144.755,144.76,144.735,144.745,28400000.0
2009-12-11 23:26:00,144.745,144.775,144.74,144.75,36300000.0
2009-12-11 23:27:00,144.75,144.8,144.75,144.795,62200000.0
2009-12-11 23:28:00,144.8,144.825,144.8,144.815,33000000.0
2009-12-11 23:29:00,144.815,144.825,144.795,144.815,54600000.0
2009-12-11 23:30:00,144.805,144.815,144.8,144.8,32900000.0
2009-12-11 23:31:00,144.8,144.825,144.8,144.815,56200000.0
2009-12-11 23:32:00,144.815,144.835,144.815,144.825,52800000.0
2009-12-11 23:33:00,144.825,144.835,144.81,144.835,33200000.0
2009-12-11 23:34:00,144.835,144.84,144.83,144.84,52300000.0
2009-12-11 23:35:00,144.84,144.86,144.835,144.855,41600000.0
2009-12-11 23:36:00,144.86,144.88,144.84,144.85,133900000.0
2009-12-11 23:37:00,144.85,144.91,144.85,144.91,213100000.0
2009-12-11 23:38:00,144.915,144.985,144.915,144.985,94900000.0
2009-12-11 23:39:00,145.0,145.02,144.945,144.95,135400000.0
2009-12-11 23:40:00,144.955,144.97,144.955,144.97,9000000.0
2009-12-11 23:41:00,144.975,144.975,144.965,144.965,10400000.0
2009-12-11 23:42:00,144.965,144.98,144.96,144.97,28500000.0
2009-12-11 23:43:00,144.97,144.995,144.97,144.995,25200000.0
2009-12-11 23:44:00,144.995,145.025,144.995,145.02,57200000.0
2009-12-11 23:45:00,145.025,145.065,145.025,145.065,77500000.0
2009-12-11 23:46:00,145.065,145.08,145.04,145.045,89800000.0
2009-12-11 23:47:00,145.035,145.075,145.01,145.01,143300000.0
2009-12-11 23:48:00,145.01,145.02,145.01,145.01,50100000.0
2009-12-11 23:49:00,145.01,145.01,144.98,144.98,89700000.0
2009-12-11 23:50:00,144.98,144.98,144.885,144.895,98300000.0
2009-12-11 23:51:00,144.91,144.955,144.89,144.955,126600000.0
2009-12-11 23:52:00,144.955,144.965,144.91,144.935,48600000.0
2009-12-11 23:53:00,144.935,144.955,144.93,144.94,39100000.0
2009-12-11 23:54:00,144.925,144.94,144.915,144.92,98000000.0
2009-12-11 23:55:00,144.92,144.92,144.89,144.905,57200000.0
2009-12-11 23:56:00,144.9,144.905,144.835,144.84,71500000.0
2009-12-11 23:57:00,144.845,144.855,144.835,144.84,87200000.0
2009-12-11 23:58:00,144.84,144.895,144.78,144.78,31800000.0
2009-12-11 23:59:00,144.785,144.87,144.73,144.87,77800000.0
2009-12-14 00:00:00,144.485,144.5,144.4,144.465,34000000.0
2009-12-14 00:01:00,144.48,144.48,144.43,144.46,27000000.0
2009-12-14 00:02:00,144.48,144.48,144.44,144.445,9000000.0
2009-12-14 00:03:00,144.47,144.485,144.47,144.485,6000000.0
2009-12-14 00:04:00,144.49,144.515,144.48,144.515,23400000.0
2009-12-14 00:05:00,144.505,144.545,144.505,144.535,17000000.0
2009-12-14 00:06:00,144.53,144.545,144.51,144.515,58100000.0
2009-12-14 00:07:00,144.51,144.54,144.51,144.54,10000000.0
2009-12-14 00:08:00,144.54,144.54,144.54,144.54,10000000.0
2009-12-14 00:09:00,144.545,144.545,144.54,144.545,5000000.0
2009-12-14 00:10:00,144.545,144.6,144.545,144.555,14000000.0
2009-12-14 00:11:00,144.555,144.555,144.49,144.505,16000000.0
2009-12-14 00:12:00,144.505,144.505,144.5,144.5,10000000.0
2009-12-14 00:13:00,144.505,144.515,144.495,144.505,16600000.0
2009-12-14 00:14:00,144.505,144.535,144.495,144.535,13600000.0
2009-12-14 00:15:00,144.565,144.635,144.565,144.625,39300000.0
2009-12-14 00:16:00,144.625,144.63,144.58,144.605,78600000.0
2009-12-14 00:17:00,144.595,144.62,144.59,144.62,54900000.0
2009-12-14 00:18:00,144.62,144.62,144.595,144.615,20200000.0
2009-12-14 00:19:00,144.605,144.625,144.54,144.615,20000000.0
2009-12-14 00:20:00,144.625,144.7,144.57,144.63,63700000.0
2009-12-14 00:21:00,144.67,144.7,144.61,144.675,76300000.0
2009-12-14 00:22:00,144.68,144.69,144.635,144.665,35600000.0
2009-12-14 00:23:00,144.675,144.705,144.66,144.685,29700000.0
2009-12-14 00:24:00,144.685,144.805,144.665,144.77,99900000.0
2009-12-14 00:25:00,144.77,144.77,144.715,144.745,82200000.0
2009-12-14 00:26:00,144.745,144.755,144.73,144.755,60300000.0
2009-12-14 00:27:00,144.745,144.79,144.745,144.78,41000000.0
2009-12-14 00:28:00,144.77,144.79,144.765,144.79,54400000.0
2009-12-14 00:29:00,144.79,144.79,144.775,144.79,65400000.0
2009-12-14 00:30:00,144.785,144.81,144.785,144.8,33800000.0
2009-12-14 00:31:00,144.795,144.84,144.77,144.785,59800000.0
2009-12-14 00:32:00,144.785,144.81,144.785,144.8,49600000.0
2009-12-14 00:33:00,144.805,144.845,144.73,144.82,91500000.0
2009-12-14 00:34:00,144.82,144.825,144.735,144.775,64100000.0
2009-12-14 00:35:00,144.76,144.78,144.745,144.755,40600000.0
2009-12-14 00:36:00,144.755,144.765,144.66,144.735,41300000.0
2009-12-14 00:37:00,144.745,144.765,144.67,144.755,62500000.0
2009-12-14 00:38:00,144.755,144.82,144.72,144.765,109200000.0
2009-12-14 00:39:00,144.77,144.77,144.665,144.71,70600000.0
2009-12-14 00:40:00,144.71,144.83,144.71,144.83,59600000.0
2009-12-14 00:41:00,144.83,144.85,144.69,144.84,52100000.0
2009-12-14 00:42:00,144.84,144.845,144.74,144.745,71000000.0
2009-12-14 00:43:00,144.745,144.875,144.745,144.82,129100000.0
2009-12-14 00:44:00,144.83,144.87,144.785,144.79,65700000.0
2009-12-14 00:45:00,144.79,144.845,144.79,144.82,82000000.0
2009-12-14 00:46:00,144.81,144.84,144.78,144.79,72800000.0
2009-12-14 00:47:00,144.79,144.84,144.785,144.84,72900000.0
2009-12-14 00:48:00,144.85,144.85,144.79,144.82,82500000.0
2009-12-14 00:49:00,144.82,144.89,144.745,144.855,81800000.0
2009-12-14 00:50:00,144.855,144.91,144.74,144.86,101000000.0
2009-12-14 00:51:00,144.85,144.86,144.635,144.765,54800000.0
2009-12-14 00:52:00,144.785,144.855,144.785,144.85,30500000.0
2009-12-14 00:53:00,144.855,144.88,144.835,144.865,59600000.0
2009-12-14 00:54:00,144.865,144.865,144.82,144.84,42200000.0
2009-12-14 00:55:00,144.84,144.845,144.775,144.795,61000000.0
2009-12-14 00:56:00,144.795,144.835,144.77,144.835,78600000.0
2009-12-14 00:57:00,144.835,144.84,144.8,144.805,42500000.0
2009-12-14 00:58:00,144.805,144.83,144.805,144.83,32200000.0
2009-12-14 00:59:00,144.835,144.84,144.78,144.785,55800000.0
2009-12-14 01:00:00,144.78,144.86,144.715,144.815,128600000.0
2009-12-14 01:01:00,144.81,144.82,144.765,144.765,70800000.0
2009-12-14 01:02:00,144.77,144.8,144.75,144.75,57800000.0
2009-12-14 01:03:00,144.745,144.795,144.68,144.75,69100000.0
2009-12-14 01:04:00,144.75,144.785,144.75,144.78,44600000.0
2009-12-14 01:05:00,144.785,144.825,144.77,144.79,41400000.0
2009-12-14 01:06:00,144.79,144.82,144.745,144.745,46600000.0
2009-12-14 01:07:00,144.77,144.84,144.725,144.745,92500000.0
2009-12-14 01:08:00,144.76,144.805,144.76,144.79,84600000.0
2009-12-14 01:09:00,144.775,144.805,144.775,144.8,80900000.0
2009-12-14 01:10:00,144.805,144.825,144.78,144.795,25700000.0
2009-12-14 01:11:00,144.795,144.795,144.775,144.775,26200000.0
2009-12-14 01:12:00,144.78,144.78,144.76,144.77,24400000.0
2009-12-14 01:13:00,144.755,144.77,144.755,144.755,47600000.0
2009-12-14 01:14:00,144.765,144.82,144.755,144.795,86200000.0
2009-12-14 01:15:00,144.795,144.795,144.77,144.785,75700000.0
2009-12-14 01:16:00,144.785,144.81,144.775,144.79,52800000.0
2009-12-14 01:17:00,144.79,144.81,144.76,144.81,42300000.0
2009-12-14 01:18:00,144.81,144.815,144.795,144.8,45500000.0
2009-12-14 01:19:00,144.805,144.805,144.765,144.77,83700000.0
2009-12-14 01:20:00,144.785,144.785,144.715,144.725,59500000.0
2009-12-14 01:21:00,144.715,144.725,144.675,144.675,47600000.0
2009-12-14 01:22:00,144.68,144.715,144.65,144.715,46600000.0
2009-12-14 01:23:00,144.705,144.705,144.605,144.615,33300000.0
2009-12-14 01:24:00,144.605,144.615,144.595,144.6,44500000.0
2009-12-14 01:25:00,144.6,144.625,144.6,144.605,44000000.0
2009-12-14 01:26:00,144.605,144.61,144.595,144.61,28400000.0
2009-12-14 01:27:00,144.615,144.65,144.615,144.65,21700000.0
2009-12-14 01:28:00,144.65,144.695,144.65,144.69,49600000.0
2009-12-14 01:29:00,144.685,144.69,144.685,144.69,35500000.0
2009-12-14 01:30:00,144.69,144.72,144.655,144.66,75300000.0
2009-12-14 01:31:00,144.66,144.69,144.66,144.68,24800000.0
2009-12-14 01:32:00,144.675,144.675,144.66,144.66,37100000.0
2009-12-14 01:33:00,144.66,144.66,144.655,144.66,13000000.0
2009-12-14 01:34:00,144.655,144.665,144.65,144.65,36700000.0
2009-12-14 01:35:00,144.65,144.66,144.63,144.63,70000000.0
2009-12-14 01:36:00,144.63,144.63,144.57,144.57,52200000.0
2009-12-14 01:37:00,144.575,144.61,144.575,144.61,84000000.0
2009-12-14 01:38:00,144.605,144.605,144.57,144.57,62400000.0
2009-12-14 01:39:00,144.57,144.57,144.57,144.57,10000000.0
2009-12-14 01:40:00,144.57,144.635,144.505,144.57,168600000.0
2009-12-14 01:41:00,144.575,144.595,144.555,144.59,68000000.0
2009-12-14 01:42:00,144.61,144.62,144.58,144.61,143700000.0
2009-12-14 01:43:00,144.605,144.61,144.59,144.59,70900000.0
2009-12-14 01:44:00,144.59,144.62,144.59,144.62,25200000.0
2009-12-14 01:45:00,144.62,144.64,144.62,144.64,24100000.0
2009-12-14 01:46:00,144.64,144.64,144.635,144.635,63200000.0
2009-12-14 01:47:00,144.64,144.715,144.64,144.695,104600000.0
2009-12-14 01:48:00,144.705,144.76,144.7,144.76,123900000.0
2009-12-14 01:49:00,144.76,144.76,144.725,144.73,56400000.0
2009-12-14 01:50:00,144.725,144.73,144.595,144.7,164100000.0
2009-12-14 01:51:00,144.7,144.765,144.7,144.735,79700000.0
2009-12-14 01:52:00,144.73,144.77,144.73,144.77,73700000.0
2009-12-14 01:53:00,144.77,144.775,144.755,144.76,144500000.0
2009-12-14 01:54:00,144.76,144.77,144.76,144.765,80300000.0
2009-12-14 01:55:00,144.765,144.78,144.76,144.76,106500000.0
2009-12-14 01:56:00,144.765,144.8,144.765,144.8,86600000.0
2009-12-14 01:57:00,144.8,144.805,144.79,144.805,49400000.0
2009-12-14 01:58:00,144.805,144.81,144.78,144.805,153100000.0
2009-12-14 01:59:00,144.805,144.825,144.805,144.82,132600000.0
2009-12-14 02:00:00,144.82,145.005,144.82,144.99,209700000.0
2009-12-14 02:01:00,144.995,145.015,144.765,144.81,263000000.0
2009-12-14 02:02:00,144.81,144.835,144.775,144.795,262300000.0
2009-12-14 02:03:00,144.795,144.82,144.725,144.725,101300000.0
2009-12-14 02:04:00,144.725,144.745,144.695,144.73,175100000.0
2009-12-14 02:05:00,144.725,144.745,144.565,144.67,184800000.0
2009-12-14 02:06:00,144.68,144.685,144.615,144.625,176500000.0
2009-12-14 02:07:00,144.625,144.645,144.595,144.635,90400000.0
2009-12-14 02:08:00,144.635,144.635,144.585,144.595,85300000.0
2009-12-14 02:09:00,144.605,144.64,144.605,144.625,112300000.0
2009-12-14 02:10:00,144.63,144.67,144.625,144.645,100200000.0
2009-12-14 02:11:00,144.64,144.7,144.62,144.675,133600000.0
2009-12-14 02:12:00,144.685,144.745,144.68,144.735,146200000.0
2009-12-14 02:13:00,144.735,144.735,144.705,144.705,100600000.0
2009-12-14 02:14:00,144.715,144.725,144.665,144.665,105900000.0
2009-12-14 02:15:00,144.67,144.67,144.595,144.6,97900000.0
2009-12-14 02:16:00,144.605,144.61,144.535,144.57,117500000.0
2009-12-14 02:17:00,144.57,144.68,144.525,144.635,177200000.0
2009-12-14 02:18:00,144.635,144.715,144.635,144.685,211300000.0
2009-12-14 02:19:00,144.68,144.705,144.67,144.685,118300000.0
2009-12-14 02:20:00,144.685,144.705,144.685,144.705,59800000.0
2009-12-14 02:21:00,144.695,144.695,144.61,144.64,107700000.0
2009-12-14 02:22:00,144.64,144.71,144.64,144.71,127200000.0
2009-12-14 02:23:00,144.715,144.715,144.695,144.705,129000000.0
2009-12-14 02:24:00,144.705,144.705,144.685,144.685,64500000.0
2009-12-14 02:25:00,144.675,144.7,144.665,144.675,74000000.0
2009-12-14 02:26:00,144.675,144.725,144.675,144.705,203400000.0
2009-12-14 02:27:00,144.71,144.735,144.695,144.72,112100000.0
2009-12-14 02:28:00,144.725,144.76,144.72,144.745,96800000.0
2009-12-14 02:29:00,144.745,144.745,144.725,144.725,50300000.0
2009-12-14 02:30:00,144.725,144.725,144.645,144.665,203900000.0
2009-12-14 02:31:00,144.665,144.685,144.635,144.67,178100000.0
2009-12-14 02:32:00,144.665,144.695,144.63,144.695,153900000.0
2009-12-14 02:33:00,144.695,144.75,144.695,144.715,190800000.0
2009-12-14 02:34:00,144.715,144.725,144.655,144.715,184300000.0
2009-12-14 02:35:00,144.715,144.725,144.685,144.695,72400000.0
2009-12-14 02:36:00,144.695,144.705,144.675,144.705,78600000.0
2009-12-14 02:37:00,144.715,144.735,144.63,144.635,201200000.0
2009-12-14 02:38:00,144.635,144.655,144.595,144.6,180700000.0
2009-12-14 02:39:00,144.605,144.605,144.545,144.565,140000000.0
2009-12-14 02:40:00,144.565,144.585,144.56,144.575,140400000.0
2009-12-14 02:41:00,144.585,144.605,144.565,144.59,239000000.0
2009-12-14 02:42:00,144.585,144.635,144.585,144.635,125600000.0
2009-12-14 02:43:00,144.625,144.625,144.475,144.515,151100000.0
2009-12-14 02:44:00,144.515,144.545,144.425,144.48,295600000.0
2009-12-14 02:45:00,144.48,144.485,144.46,144.475,122200000.0
2009-12-14 02:46:00,144.475,144.475,144.395,144.405,88800000.0
2009-12-14 02:47:00,144.405,144.405,144.365,144.375,97900000.0
2009-12-14 02:48:00,144.39,144.4,144.325,144.355,104000000.0
2009-12-14 02:49:00,144.325,144.33,144.3,144.32,91100000.0
2009-12-14 02:50:00,144.33,144.35,144.305,144.315,160400000.0
2009-12-14 02:51:00,144.32,144.36,144.32,144.335,66100000.0
2009-12-14 02:52:00,144.34,144.385,144.34,144.365,146200000.0
2009-12-14 02:53:00,144.35,144.35,144.28,144.28,138100000.0
2009-12-14 02:54:00,144.28,144.36,144.28,144.335,215300000.0
2009-12-14 02:55:00,144.34,144.39,144.32,144.365,269300000.0
2009-12-14 02:56:00,144.365,144.38,144.255,144.255,223600000.0
2009-12-14 02:57:00,144.255,144.26,144.225,144.23,234300000.0
2009-12-14 02:58:00,144.23,144.23,144.195,144.2,140000000.0
2009-12-14 02:59:00,144.205,144.22,144.125,144.125,167600000.0
2009-12-14 03:00:00,144.105,144.105,143.965,143.975,257700000.0
2009-12-14 03:01:00,143.975,144.035,143.945,144.005,240000000.0
2009-12-14 03:02:00,144.0,144.02,143.895,144.02,286200000.0
2009-12-14 03:03:00,144.02,144.12,144.015,144.11,234100000.0
2009-12-14 03:04:00,144.115,144.15,144.075,144.08,160800000.0
2009-12-14 03:05:00,144.075,144.145,144.035,144.145,190400000.0
2009-12-14 03:06:00,144.145,144.175,144.11,144.165,172000000.0
2009-12-14 03:07:00,144.165,144.205,144.165,144.195,160300000.0
2009-12-14 03:08:00,144.205,144.205,144.155,144.185,75300000.0
2009-12-14 03:09:00,144.19,144.195,144.145,144.145,61100000.0
2009-12-14 03:10:00,144.145,144.165,144.14,144.165,104700000.0
2009-12-14 03:11:00,144.155,144.165,144.13,144.155,77000000.0
2009-12-14 03:12:00,144.155,144.155,144.115,144.115,79400000.0
2009-12-14 03:13:00,144.12,144.135,144.115,144.13,58100000.0
2009-12-14 03:14:00,144.135,144.15,144.115,144.135,57500000.0
2009-12-14 03:15:00,144.135,144.145,144.105,144.11,60800000.0
2009-12-14 03:16:00,144.105,144.16,144.105,144.16,119500000.0
2009-12-14 03:17:00,144.165,144.165,144.155,144.16,13000000.0
2009-12-14 03:18:00,144.15,144.165,144.145,144.165,33200000.0
2009-12-14 03:19:00,144.17,144.185,144.145,144.16,111400000.0
2009-12-14 03:20:00,144.16,144.2,144.16,144.19,88800000.0
2009-12-14 03:21:00,144.195,144.2,144.165,144.165,72500000.0
2009-12-14 03:22:00,144.165,144.2,144.15,144.155,113400000.0
2009-12-14 03:23:00,144.155,144.18,144.155,144.16,95100000.0
2009-12-14 03:24:00,144.155,144.175,144.15,144.175,45200000.0
2009-12-14 03:25:00,144.17,144.22,144.17,144.205,65400000.0
2009-12-14 03:26:00,144.195,144.22,144.185,144.19,102600000.0
2009-12-14 03:27:00,144.19,144.215,144.18,144.215,91400000.0
2009-12-14 03:28:00,144.21,144.25,144.205,144.235,183000000.0
2009-12-14 03:29:00,144.255,144.255,144.235,144.245,72500000.0
2009-12-14 03:30:00,144.245,144.255,144.205,144.205,150200000.0
2009-12-14 03:31:00,144.205,144.235,144.205,144.23,63100000.0
2009-12-14 03:32:00,144.225,144.225,144.18,144.215,120600000.0
2009-12-14 03:33:00,144.215,144.225,144.155,144.165,106500000.0
2009-12-14 03:34:00,144.165,144.17,144.125,144.165,100600000.0
2009-12-14 03:35:00,144.17,144.22,144.17,144.205,115000000.0
2009-12-14 03:36:00,144.2,144.22,144.2,144.22,61600000.0
2009-12-14 03:37:00,144.225,144.225,144.175,144.175,55100000.0
2009-12-14 03:38:00,144.18,144.195,144.165,144.18,48800000.0
2009-12-14 03:39:00,144.195,144.195,144.175,144.185,52300000.0
2009-12-14 03:40:00,144.185,144.185,144.175,144.175,39800000.0
2009-12-14 03:41:00,144.175,144.185,144.165,144.175,97100000.0
2009-12-14 03:42:00,144.175,144.175,144.16,144.16,50300000.0
2009-12-14 03:43:00,144.16,144.18,144.145,144.17,91500000.0
2009-12-14 03:44:00,144.165,144.18,144.125,144.125,105200000.0
2009-12-14 03:45:00,144.135,144.145,144.115,144.12,60800000.0
2009-12-14 03:46:00,144.115,144.115,144.005,144.015,136100000.0
2009-12-14 03:47:00,144.025,144.04,143.975,143.975,105600000.0
2009-12-14 03:48:00,143.97,144.005,143.97,144.005,112700000.0
2009-12-14 03:49:00,144.005,144.005,143.965,143.97,115300000.0
2009-12-14 03:50:00,143.97,143.98,143.93,143.975,81000000.0
2009-12-14 03:51:00,143.975,144.0,143.925,143.96,161700000.0
2009-12-14 03:52:00,143.96,143.97,143.925,143.965,128800000.0
2009-12-14 03:53:00,143.97,143.97,143.905,143.905,196200000.0
2009-12-14 03:54:00,143.91,143.92,143.9,143.9,46100000.0
2009-12-14 03:55:00,143.895,143.905,143.745,143.745,267700000.0
2009-12-14 03:56:00,143.735,143.78,143.715,143.755,297100000.0
2009-12-14 03:57:00,143.755,143.76,143.72,143.725,158700000.0
2009-12-14 03:58:00,143.725,143.745,143.7,143.74,102100000.0
2009-12-14 03:59:00,143.745,143.775,143.735,143.755,105300000.0
2009-12-14 04:00:00,143.76,143.775,143.735,143.745,173900000.0
2009-12-14 04:01:00,143.76,143.8,143.76,143.77,106400000.0
2009-12-14 04:02:00,143.77,143.805,143.725,143.745,225100000.0
2009-12-14 04:03:00,143.74,143.74,143.615,143.635,271000000.0
2009-12-14 04:04:00,143.63,143.665,143.62,143.65,135100000.0
2009-12-14 04:05:00,143.65,143.725,143.65,143.705,139800000.0
2009-12-14 04:06:00,143.7,143.71,143.67,143.67,74300000.0
2009-12-14 04:07:00,143.67,143.675,143.605,143.62,194500000.0
2009-12-14 04:08:00,143.615,143.69,143.605,143.675,162900000.0
2009-12-14 04:09:00,143.69,143.72,143.68,143.68,55500000.0
2009-12-14 04:10:00,143.655,143.66,143.63,143.645,72100000.0
2009-12-14 04:11:00,143.645,143.645,143.6,143.605,92500000.0
2009-12-14 04:12:00,143.61,143.63,143.6,143.61,43500000.0
2009-12-14 04:13:00,143.625,143.63,143.605,143.62,77200000.0
2009-12-14 04:14:00,143.62,143.64,143.61,143.63,163900000.0
2009-12-14 04:15:00,143.63,143.63,143.585,143.59,111000000.0
2009-12-14 04:16:00,143.595,143.595,143.57,143.585,108600000.0
2009-12-14 04:17:00,143.585,143.585,143.555,143.575,99500000.0
2009-12-14 04:18:00,143.57,143.585,143.54,143.56,123800000.0
2009-12-14 04:19:00,143.565,143.585,143.545,143.575,278100000.0
2009-12-14 04:20:00,143.575,143.59,143.575,143.59,128600000.0
2009-12-14 04:21:00,143.585,143.595,143.575,143.58,99700000.0
2009-12-14 04:22:00,143.58,143.615,143.58,143.605,83900000.0
2009-12-14 04:23:00,143.605,143.655,143.59,143.63,51900000.0
2009-12-14 04:24:00,143.64,143.655,143.62,143.635,111000000.0
2009-12-14 04:25:00,143.635,143.66,143.615,143.615,138400000.0
2009-12-14 04:26:00,143.615,143.625,143.615,143.615,56500000.0
2009-12-14 04:27:00,143.615,143.655,143.615,143.635,58500000.0
2009-12-14 04:28:00,143.635,143.635,143.615,143.625,31100000.0
2009-12-14 04:29:00,143.625,143.655,143.625,143.635,30400000.0
2009-12-14 04:30:00,143.635,143.635,143.615,143.615,83400000.0
2009-12-14 04:31:00,143.605,143.635,143.605,143.625,103200000.0
2009-12-14 04:32:00,143.625,143.655,143.615,143.635,118500000.0
2009-12-14 04:33:00,143.635,143.64,143.62,143.625,102800000.0
2009-12-14 04:34:00,143.625,143.625,143.615,143.625,36100000.0
2009-12-14 04:35:00,143.625,143.645,143.61,143.635,78000000.0
2009-12-14 04:36:00,143.635,143.635,143.625,143.625,83100000.0
2009-12-14 04:37:00,143.625,143.64,143.615,143.635,128100000.0
2009-12-14 04:38:00,143.635,143.64,143.61,143.615,54900000.0
2009-12-14 04:39:00,143.615,143.635,143.595,143.605,70800000.0
2009-12-14 04:40:00,143.605,143.605,143.55,143.555,80900000.0
2009-12-14 04:41:00,143.555,143.555,143.505,143.515,167100000.0
2009-12-14 04:42:00,143.515,143.515,143.475,143.475,126500000.0
2009-12-14 04:43:00,143.475,143.48,143.455,143.465,263100000.0
2009-12-14 04:44:00,143.47,143.525,143.465,143.47,121500000.0
2009-12-14 04:45:00,143.475,143.515,143.465,143.495,85300000.0
2009-12-14 04:46:00,143.485,143.545,143.485,143.525,117300000.0
2009-12-14 04:47:00,143.525,143.54,143.505,143.525,50400000.0
2009-12-14 04:48:00,143.525,143.565,143.515,143.545,64900000.0
2009-12-14 04:49:00,143.545,143.635,143.545,143.6,66800000.0
2009-12-14 04:50:00,143.61,143.61,143.575,143.595,45400000.0
2009-12-14 04:51:00,143.595,143.595,143.52,143.535,90300000.0
2009-12-14 04:52:00,143.535,143.535,143.48,143.485,67800000.0
2009-12-14 04:53:00,143.485,143.535,143.47,143.505,91900000.0
2009-12-14 04:54:00,143.505,143.535,143.495,143.5,93300000.0
2009-12-14 04:55:00,143.5,143.505,143.49,143.505,72400000.0
2009-12-14 04:56:00,143.505,143.515,143.485,143.495,121100000.0
2009-12-14 04:57:00,143.485,143.505,143.475,143.495,110800000.0
2009-12-14 04:58:00,143.505,143.535,143.495,143.535,55400000.0
2009-12-14 04:59:00,143.535,143.575,143.53,143.535,76000000.0
2009-12-14 05:00:00,143.535,143.56,143.52,143.535,86400000.0
2009-12-14 05:01:00,143.535,143.565,143.535,143.565,62800000.0
2009-12-14 05:02:00,143.575,143.575,143.535,143.545,111500000.0
2009-12-14 05:03:00,143.545,143.58,143.54,143.58,64100000.0
2009-12-14 05:04:00,143.58,143.605,143.58,143.6,141300000.0
2009-12-14 05:05:00,143.6,143.68,143.6,143.68,100600000.0
2009-12-14 05:06:00,143.67,143.695,143.65,143.68,144900000.0
2009-12-14 05:07:00,143.68,143.695,143.675,143.695,78700000.0
2009-12-14 05:08:00,143.695,143.695,143.66,143.66,74800000.0
2009-12-14 05:09:00,143.665,143.695,143.665,143.665,110100000.0
2009-12-14 05:10:00,143.665,143.67,143.635,143.655,124200000.0
2009-12-14 05:11:00,143.655,143.665,143.635,143.665,93100000.0
2009-12-14 05:12:00,143.665,143.685,143.665,143.685,45100000.0
2009-12-14 05:13:00,143.675,143.695,143.67,143.675,87500000.0
2009-12-14 05:14:00,143.675,143.685,143.66,143.675,92700000.0
2009-12-14 05:15:00,143.68,143.685,143.675,143.685,64200000.0
2009-12-14 05:16:00,143.685,143.685,143.675,143.685,88100000.0
2009-12-14 05:17:00,143.695,143.695,143.665,143.665,52200000.0
2009-12-14 05:18:00,143.665,143.665,143.655,143.66,24200000.0
2009-12-14 05:19:00,143.66,143.665,143.615,143.615,62400000.0
2009-12-14 05:20:00,143.605,143.675,143.595,143.665,123200000.0
2009-12-14 05:21:00,143.67,143.69,143.67,143.69,34200000.0
2009-12-14 05:22:00,143.685,143.69,143.62,143.65,70700000.0
2009-12-14 05:23:00,143.665,143.675,143.595,143.61,118200000.0
2009-12-14 05:24:00,143.605,143.665,143.605,143.65,105200000.0
2009-12-14 05:25:00,143.66,143.685,143.645,143.68,49400000.0
2009-12-14 05:26:00,143.675,143.675,143.615,143.62,101500000.0
2009-12-14 05:27:00,143.615,143.655,143.615,143.63,85200000.0
2009-12-14 05:28:00,143.635,143.635,143.6,143.61,89600000.0
2009-12-14 05:29:00,143.605,143.62,143.595,143.595,95700000.0
2009-12-14 05:30:00,143.595,143.605,143.555,143.555,116300000.0
2009-12-14 05:31:00,143.555,143.565,143.495,143.52,149600000.0
2009-12-14 05:32:00,143.515,143.52,143.48,143.51,62000000.0
2009-12-14 05:33:00,143.515,143.52,143.485,143.495,66000000.0
2009-12-14 05:34:00,143.495,143.495,143.42,143.42,210900000.0
2009-12-14 05:35:00,143.42,143.44,143.4,143.425,79300000.0
2009-12-14 05:36:00,143.425,143.435,143.405,143.435,58600000.0
2009-12-14 05:37:00,143.44,143.445,143.41,143.425,109400000.0
2009-12-14 05:38:00,143.405,143.41,143.375,143.4,159400000.0
2009-12-14 05:39:00,143.4,143.425,143.395,143.395,82500000.0
2009-12-14 05:40:00,143.415,143.415,143.35,143.36,160400000.0
2009-12-14 05:41:00,143.355,143.355,143.305,143.305,153300000.0
2009-12-14 05:42:00,143.32,143.36,143.3,143.345,85900000.0
2009-12-14 05:43:00,143.345,143.355,143.325,143.34,127600000.0
2009-12-14 05:44:00,143.34,143.34,143.305,143.305,71700000.0
2009-12-14 05:45:00,143.305,143.305,143.255,143.265,116200000.0
2009-12-14 05:46:00,143.265,143.275,143.235,143.24,153600000.0
2009-12-14 05:47:00,143.24,143.26,143.2,143.225,175300000.0
2009-12-14 05:48:00,143.23,143.245,143.215,143.22,118200000.0
2009-12-14 05:49:00,143.22,143.235,143.185,143.185,162400000.0
2009-12-14 05:50:00,143.19,143.225,143.14,143.185,255500000.0
2009-12-14 05:51:00,143.185,143.24,143.185,143.24,192100000.0
2009-12-14 05:52:00,143.245,143.275,143.245,143.275,45000000.0
2009-12-14 05:53:00,143.275,143.335,143.265,143.335,95600000.0
2009-12-14 05:54:00,143.335,143.4,143.325,143.395,171800000.0
2009-12-14 05:55:00,143.405,143.445,143.385,143.43,146300000.0
2009-12-14 05:56:00,143.425,143.44,143.425,143.435,109300000.0
2009-12-14 05:57:00,143.43,143.44,143.25,143.25,153500000.0
2009-12-14 05:58:00,143.245,143.285,143.24,143.26,73700000.0
2009-12-14 05:59:00,143.26,143.275,143.205,143.205,203600000.0
2009-12-14 06:00:00,143.2,143.235,143.195,143.22,125500000.0
2009-12-14 06:01:00,143.215,143.23,143.205,143.23,50000000.0
2009-12-14 06:02:00,143.24,143.265,143.24,143.25,80900000.0
2009-12-14 06:03:00,143.26,143.265,143.24,143.24,43000000.0
2009-12-14 06:04:00,143.24,143.24,143.22,143.23,45900000.0
2009-12-14 06:05:00,143.23,143.305,143.23,143.29,102300000.0
2009-12-14 06:06:00,143.285,143.31,143.265,143.31,100600000.0
2009-12-14 06:07:00,143.31,143.35,143.31,143.35,91100000.0
2009-12-14 06:08:00,143.35,143.365,143.335,143.365,94000000.0
2009-12-14 06:09:00,143.37,143.37,143.36,143.36,33500000.0
2009-12-14 06:10:00,143.36,143.395,143.36,143.39,69400000.0
2009-12-14 06:11:00,143.39,143.395,143.38,143.39,55900000.0
2009-12-14 06:12:00,143.395,143.395,143.385,143.395,20400000.0
2009-12-14 06:13:00,143.39,143.395,143.375,143.39,46400000.0
2009-12-14 06:14:00,143.39,143.395,143.355,143.395,60600000.0
2009-12-14 06:15:00,143.39,143.39,143.37,143.37,31100000.0
2009-12-14 06:16:00,143.37,143.38,143.37,143.37,12900000.0
2009-12-14 06:17:00,143.38,143.395,143.38,143.385,100300000.0
2009-12-14 06:18:00,143.385,143.385,143.345,143.36,56500000.0
2009-12-14 06:19:00,143.355,143.38,143.34,143.38,100300000.0
2009-12-14 06:20:00,143.385,143.78,143.385,143.775,234300000.0
2009-12-14 06:21:00,143.78,144.325,143.78,144.26,282100000.0
2009-12-14 06:22:00,144.265,144.465,144.24,144.44,186500000.0
2009-12-14 06:23:00,144.45,144.545,144.18,144.18,165800000.0
2009-12-14 06:24:00,144.18,144.2,144.09,144.19,168100000.0
2009-12-14 06:25:00,144.195,144.23,144.185,144.19,74700000.0
2009-12-14 06:26:00,144.185,144.19,144.145,144.175,80100000.0
2009-12-14 06:27:00,144.175,144.365,144.175,144.34,86100000.0
2009-12-14 06:28:00,144.34,144.41,144.305,144.405,76500000.0
2009-12-14 06:29:00,144.405,144.47,144.39,144.44,79600000.0
2009-12-14 06:30:00,144.44,144.945,144.405,144.925,155000000.0
2009-12-14 06:31:00,144.935,145.01,144.77,144.78,140000000.0
2009-12-14 06:32:00,144.78,144.78,144.69,144.765,146400000.0
2009-12-14 06:33:00,144.77,144.82,144.755,144.8,124400000.0
2009-12-14 06:34:00,144.8,144.8,144.765,144.785,101200000.0
2009-12-14 06:35:00,144.785,144.785,144.73,144.74,74000000.0
2009-12-14 06:36:00,144.735,144.735,144.555,144.565,173700000.0
2009-12-14 06:37:00,144.555,144.555,144.525,144.535,119500000.0
2009-12-14 06:38:00,144.53,144.545,144.515,144.525,90100000.0
2009-12-14 06:39:00,144.53,144.555,144.515,144.555,108800000.0
2009-12-14 06:40:00,144.555,144.555,144.36,144.36,171200000.0
2009-12-14 06:41:00,144.36,144.545,144.345,144.515,211300000.0
2009-12-14 06:42:00,144.53,144.685,144.53,144.665,157800000.0
2009-12-14 06:43:00,144.66,144.78,144.66,144.77,167800000.0
2009-12-14 06:44:00,144.77,144.78,144.705,144.705,122500000.0
2009-12-14 06:45:00,144.705,144.735,144.655,144.715,78000000.0
2009-12-14 06:46:00,144.72,144.775,144.715,144.755,141600000.0
2009-12-14 06:47:00,144.76,144.775,144.675,144.675,112900000.0
2009-12-14 06:48:00,144.68,144.695,144.655,144.67,71100000.0
2009-12-14 06:49:00,144.67,144.67,144.615,144.66,91800000.0
2009-12-14 06:50:00,144.66,144.67,144.65,144.655,61800000.0
2009-12-14 06:51:00,144.66,144.675,144.66,144.66,46200000.0
2009-12-14 06:52:00,144.645,144.715,144.635,144.71,84700000.0
2009-12-14 06:53:00,144.715,144.74,144.715,144.735,20400000.0
2009-12-14 06:54:00,144.745,144.785,144.695,144.755,103200000.0
2009-12-14 06:55:00,144.76,144.785,144.735,144.745,81100000.0
2009-12-14 06:56:00,144.745,144.845,144.745,144.805,86100000.0
2009-12-14 06:57:00,144.795,144.865,144.765,144.825,100800000.0
2009-12-14 06:58:00,144.825,144.865,144.755,144.815,117100000.0
2009-12-14 06:59:00,144.805,144.825,144.74,144.805,115400000.0
2009-12-14 07:00:00,144.82,144.865,144.785,144.855,106600000.0
2009-12-14 07:01:00,144.845,144.865,144.84,144.86,50300000.0
2009-12-14 07:02:00,144.86,145.055,144.86,145.045,140600000.0
2009-12-14 07:03:00,145.045,145.045,145.005,145.015,159600000.0
2009-12-14 07:04:00,145.015,145.015,144.995,145.01,48000000.0
2009-12-14 07:05:00,145.005,145.01,144.985,145.005,76600000.0
2009-12-14 07:06:00,145.005,145.01,144.995,145.01,74900000.0
2009-12-14 07:07:00,145.015,145.015,144.985,144.995,129600000.0
2009-12-14 07:08:00,144.985,145.035,144.985,145.025,113900000.0
2009-12-14 07:09:00,145.025,145.055,145.015,145.05,143600000.0
2009-12-14 07:10:00,145.05,145.075,145.035,145.05,90800000.0
2009-12-14 07:11:00,145.045,145.07,145.035,145.06,84700000.0
2009-12-14 07:12:00,145.06,145.06,145.015,145.03,136800000.0
2009-12-14 07:13:00,145.025,145.03,145.005,145.02,70500000.0
2009-12-14 07:14:00,145.02,145.03,145.005,145.015,119100000.0
2009-12-14 07:15:00,145.02,145.03,145.015,145.015,54700000.0
2009-12-14 07:16:00,145.015,145.015,144.895,144.895,129500000.0
2009-12-14 07:17:00,144.905,144.935,144.895,144.895,124800000.0
2009-12-14 07:18:00,144.895,144.895,144.86,144.865,84100000.0
2009-12-14 07:19:00,144.865,144.875,144.745,144.76,142200000.0
2009-12-14 07:20:00,144.775,144.805,144.745,144.785,105000000.0
2009-12-14 07:21:00,144.79,144.8,144.73,144.73,161100000.0
2009-12-14 07:22:00,144.735,144.765,144.725,144.725,113800000.0
2009-12-14 07:23:00,144.725,144.75,144.69,144.695,146200000.0
2009-12-14 07:24:00,144.695,144.75,144.68,144.735,160100000.0
2009-12-14 07:25:00,144.735,144.745,144.71,144.715,48800000.0
2009-12-14 07:26:00,144.715,144.755,144.715,144.755,87600000.0
2009-12-14 07:27:00,144.755,144.795,144.755,144.775,108100000.0
2009-12-14 07:28:00,144.775,144.775,144.725,144.735,81400000.0
2009-12-14 07:29:00,144.745,144.745,144.705,144.715,35000000.0
2009-12-14 07:30:00,144.715,144.73,144.705,144.725,60200000.0
2009-12-14 07:31:00,144.735,144.755,144.685,144.715,146000000.0
2009-12-14 07:32:00,144.715,144.715,144.685,144.705,49300000.0
2009-12-14 07:33:00,144.705,144.74,144.7,144.705,114700000.0
2009-12-14 07:34:00,144.715,144.72,144.665,144.705,171300000.0
2009-12-14 07:35:00,144.705,144.765,144.685,144.765,158500000.0
2009-12-14 07:36:00,144.765,144.835,144.765,144.835,115000000.0
2009-12-14 07:37:00,144.835,144.85,144.83,144.845,61000000.0
2009-12-14 07:38:00,144.845,144.845,144.835,144.835,58500000.0
2009-12-14 07:39:00,144.835,144.835,144.795,144.825,165600000.0
2009-12-14 07:40:00,144.825,144.9,144.825,144.875,166100000.0
2009-12-14 07:41:00,144.885,144.905,144.875,144.875,166300000.0
2009-12-14 07:42:00,144.875,144.875,144.84,144.865,105300000.0
2009-12-14 07:43:00,144.865,144.865,144.805,144.805,84300000.0
2009-12-14 07:44:00,144.805,144.835,144.795,144.795,83900000.0
2009-12-14 07:45:00,144.785,144.785,144.7,144.735,122300000.0
2009-12-14 07:46:00,144.735,144.735,144.655,144.655,93100000.0
2009-12-14 07:47:00,144.655,144.655,144.625,144.635,107400000.0
2009-12-14 07:48:00,144.635,144.655,144.615,144.645,61800000.0
2009-12-14 07:49:00,144.635,144.645,144.56,144.63,149500000.0
2009-12-14 07:50:00,144.63,144.64,144.58,144.605,82800000.0
2009-12-14 07:51:00,144.605,144.635,144.585,144.585,116000000.0
2009-12-14 07:52:00,144.595,144.595,144.555,144.575,141200000.0
2009-12-14 07:53:00,144.575,144.675,144.565,144.675,100600000.0
2009-12-14 07:54:00,144.675,144.675,144.595,144.595,119500000.0
2009-12-14 07:55:00,144.595,144.615,144.595,144.605,49100000.0
2009-12-14 07:56:00,144.605,144.625,144.605,144.625,95200000.0
2009-12-14 07:57:00,144.635,144.655,144.635,144.645,37900000.0
2009-12-14 07:58:00,144.645,144.65,144.635,144.645,60400000.0
2009-12-14 07:59:00,144.645,144.685,144.645,144.65,120600000.0
2009-12-14 08:00:00,144.65,144.675,144.645,144.675,126800000.0
2009-12-14 08:01:00,144.665,144.685,144.655,144.67,180400000.0
2009-12-14 08:02:00,144.685,144.79,144.685,144.775,222600000.0
2009-12-14 08:03:00,144.775,144.8,144.745,144.785,107600000.0
2009-12-14 08:04:00,144.785,144.79,144.74,144.775,94400000.0
2009-12-14 08:05:00,144.775,144.805,144.765,144.795,177200000.0
2009-12-14 08:06:00,144.795,144.815,144.795,144.795,107800000.0
2009-12-14 08:07:00,144.795,144.815,144.775,144.805,129000000.0
2009-12-14 08:08:00,144.805,144.825,144.805,144.815,115500000.0
2009-12-14 08:09:00,144.815,144.82,144.805,144.815,47200000.0
2009-12-14 08:10:00,144.815,144.875,144.805,144.805,157000000.0
2009-12-14 08:11:00,144.805,144.825,144.805,144.815,52700000.0
2009-12-14 08:12:00,144.815,144.815,144.775,144.795,97800000.0
2009-12-14 08:13:00,144.795,144.815,144.785,144.815,40600000.0
2009-12-14 08:14:00,144.805,144.825,144.805,144.825,63400000.0
2009-12-14 08:15:00,144.825,144.835,144.815,144.835,56000000.0
2009-12-14 08:16:00,144.835,144.84,144.795,144.795,140100000.0
2009-12-14 08:17:00,144.79,144.805,144.79,144.805,34200000.0
2009-12-14 08:18:00,144.805,144.825,144.805,144.825,53100000.0
2009-12-14 08:19:00,144.825,144.825,144.795,144.805,50500000.0
2009-12-14 08:20:00,144.805,144.81,144.75,144.765,110800000.0
2009-12-14 08:21:00,144.775,144.785,144.735,144.735,103100000.0
2009-12-14 08:22:00,144.735,144.745,144.725,144.725,33900000.0
2009-12-14 08:23:00,144.725,144.73,144.65,144.655,89500000.0
2009-12-14 08:24:00,144.655,144.655,144.465,144.465,102600000.0
2009-12-14 08:25:00,144.47,144.495,144.285,144.295,234700000.0
2009-12-14 08:26:00,144.255,144.28,144.165,144.22,283200000.0
2009-12-14 08:27:00,144.22,144.35,144.205,144.345,188800000.0
2009-12-14 08:28:00,144.335,144.43,144.31,144.415,180900000.0
2009-12-14 08:29:00,144.415,144.495,144.415,144.49,124000000.0
2009-12-14 08:30:00,144.495,144.5,144.28,144.28,232300000.0
2009-12-14 08:31:00,144.28,144.31,144.24,144.295,180300000.0
2009-12-14 08:32:00,144.295,144.315,144.295,144.31,100900000.0
2009-12-14 08:33:00,144.31,144.31,144.29,144.31,57900000.0
2009-12-14 08:34:00,144.31,144.325,144.31,144.32,40400000.0
2009-12-14 08:35:00,144.315,144.325,144.2,144.215,199300000.0
2009-12-14 08:36:00,144.215,144.22,144.17,144.185,184300000.0
2009-12-14 08:37:00,144.185,144.19,144.16,144.165,96900000.0
2009-12-14 08:38:00,144.165,144.225,144.16,144.18,115600000.0
2009-12-14 08:39:00,144.185,144.195,144.145,144.195,131200000.0
2009-12-14 08:40:00,144.195,144.285,144.185,144.275,105500000.0
2009-12-14 08:41:00,144.275,144.43,144.275,144.39,164300000.0
2009-12-14 08:42:00,144.39,144.515,144.39,144.515,114100000.0
2009-12-14 08:43:00,144.515,144.525,144.375,144.475,157100000.0
2009-12-14 08:44:00,144.48,144.555,144.455,144.51,142700000.0
2009-12-14 08:45:00,144.485,144.485,144.375,144.375,99700000.0
2009-12-14 08:46:00,144.375,144.44,144.37,144.405,83300000.0
2009-12-14 08:47:00,144.405,144.435,144.385,144.425,176200000.0
2009-12-14 08:48:00,144.44,144.445,144.4,144.4,113500000.0
2009-12-14 08:49:00,144.4,144.435,144.4,144.405,99900000.0
2009-12-14 08:50:00,144.405,144.415,144.365,144.37,83800000.0
2009-12-14 08:51:00,144.38,144.385,144.29,144.33,192400000.0
2009-12-14 08:52:00,144.33,144.335,144.305,144.32,166800000.0
2009-12-14 08:53:00,144.32,144.32,144.135,144.135,252800000.0
2009-12-14 08:54:00,144.135,144.15,144.035,144.045,209200000.0
2009-12-14 08:55:00,144.045,144.135,144.025,144.075,212500000.0
2009-12-14 08:56:00,144.085,144.135,144.075,144.11,169900000.0
2009-12-14 08:57:00,144.11,144.135,144.09,144.135,95400000.0
2009-12-14 08:58:00,144.13,144.195,144.115,144.175,181700000.0
2009-12-14 08:59:00,144.18,144.345,144.16,144.345,220600000.0
2009-12-14 09:00:00,144.345,144.355,143.935,143.945,240100000.0
2009-12-14 09:01:00,143.945,143.96,143.88,143.91,151400000.0
2009-12-14 09:02:00,143.91,143.94,143.87,143.87,138400000.0
2009-12-14 09:03:00,143.87,143.895,143.75,143.755,211300000.0
2009-12-14 09:04:00,143.75,143.765,143.715,143.715,248900000.0
2009-12-14 09:05:00,143.72,143.75,143.705,143.725,153500000.0
2009-12-14 09:06:00,143.74,143.78,143.715,143.78,178500000.0
2009-12-14 09:07:00,143.775,143.8,143.775,143.79,87400000.0
2009-12-14 09:08:00,143.79,143.81,143.72,143.735,173600000.0
2009-12-14 09:09:00,143.735,143.74,143.62,143.65,212100000.0
2009-12-14 09:10:00,143.645,143.665,143.615,143.665,156900000.0
2009-12-14 09:11:00,143.67,143.725,143.67,143.705,197400000.0
2009-12-14 09:12:00,143.705,143.775,143.705,143.775,147800000.0
2009-12-14 09:13:00,143.77,143.855,143.77,143.85,216500000.0
2009-12-14 09:14:00,143.85,143.865,143.835,143.855,163600000.0
2009-12-14 09:15:00,143.85,143.875,143.815,143.82,149900000.0
2009-12-14 09:16:00,143.82,143.825,143.81,143.82,75500000.0
2009-12-14 09:17:00,143.815,143.835,143.7,143.715,75000000.0
2009-12-14 09:18:00,143.725,143.745,143.66,143.66,192200000.0
2009-12-14 09:19:00,143.65,143.65,143.525,143.57,269400000.0
2009-12-14 09:20:00,143.575,143.6,143.545,143.585,192900000.0
2009-12-14 09:21:00,143.585,143.68,143.585,143.66,207200000.0
2009-12-14 09:22:00,143.66,143.665,143.635,143.645,238900000.0
2009-12-14 09:23:00,143.645,143.72,143.645,143.685,131500000.0
2009-12-14 09:24:00,143.69,143.695,143.67,143.675,209000000.0
2009-12-14 09:25:00,143.675,143.7,143.655,143.7,162800000.0
2009-12-14 09:26:00,143.685,143.76,143.675,143.75,189200000.0
2009-12-14 09:27:00,143.745,143.745,143.725,143.735,64000000.0
2009-12-14 09:28:00,143.735,143.765,143.73,143.765,162200000.0
2009-12-14 09:29:00,143.775,143.795,143.725,143.765,208500000.0
2009-12-14 09:30:00,143.765,143.81,143.745,143.81,205800000.0
2009-12-14 09:31:00,143.815,143.815,143.73,143.745,149900000.0
2009-12-14 09:32:00,143.75,143.825,143.73,143.825,151800000.0
2009-12-14 09:33:00,143.82,143.825,143.78,143.78,80400000.0
2009-12-14 09:34:00,143.785,143.85,143.755,143.835,131500000.0
2009-12-14 09:35:00,143.85,143.85,143.79,143.79,100800000.0
2009-12-14 09:36:00,143.79,143.8,143.78,143.795,77600000.0
2009-12-14 09:37:00,143.795,143.85,143.795,143.85,114400000.0
2009-12-14 09:38:00,143.85,143.895,143.835,143.835,152300000.0
2009-12-14 09:39:00,143.835,143.87,143.815,143.85,114000000.0
2009-12-14 09:40:00,143.85,143.885,143.825,143.825,69800000.0
2009-12-14 09:41:00,143.825,143.825,143.8,143.815,33500000.0
2009-12-14 09:42:00,143.81,143.835,143.79,143.835,42400000.0
2009-12-14 09:43:00,143.835,143.86,143.825,143.84,134300000.0
2009-12-14 09:44:00,143.835,143.835,143.81,143.82,49700000.0
2009-12-14 09:45:00,143.815,143.825,143.8,143.815,67800000.0
2009-12-14 09:46:00,143.82,143.905,143.815,143.905,120000000.0
2009-12-14 09:47:00,143.905,143.91,143.865,143.875,65400000.0
2009-12-14 09:48:00,143.875,143.88,143.85,143.88,59600000.0
2009-12-14 09:49:00,143.875,143.915,143.875,143.885,118800000.0
2009-12-14 09:50:00,143.885,143.915,143.865,143.875,114700000.0
2009-12-14 09:51:00,143.875,143.875,143.79,143.79,106900000.0
2009-12-14 09:52:00,143.785,143.81,143.74,143.76,128100000.0
2009-12-14 09:53:00,143.76,143.81,143.755,143.81,89900000.0
2009-12-14 09:54:00,143.805,143.815,143.77,143.8,74100000.0
2009-12-14 09:55:00,143.8,143.865,143.8,143.845,78700000.0
2009-12-14 09:56:00,143.845,143.85,143.835,143.84,100600000.0
2009-12-14 09:57:00,143.835,143.855,143.81,143.82,181200000.0
2009-12-14 09:58:00,143.83,143.85,143.825,143.845,181900000.0
2009-12-14 09:59:00,143.84,143.89,143.82,143.875,150700000.0
2009-12-14 10:00:00,143.89,144.015,143.88,143.965,230700000.0
2009-12-14 10:01:00,143.94,144.115,143.925,144.105,291100000.0
2009-12-14 10:02:00,144.105,144.115,144.06,144.095,205900000.0
2009-12-14 10:03:00,144.095,144.22,144.095,144.2,223590000.0
2009-12-14 10:04:00,144.205,144.265,144.16,144.25,188900000.0
2009-12-14 10:05:00,144.25,144.29,144.185,144.29,225600000.0
2009-12-14 10:06:00,144.295,144.455,144.255,144.445,257100000.0
2009-12-14 10:07:00,144.445,144.445,144.285,144.295,230200000.0
2009-12-14 10:08:00,144.295,144.365,144.265,144.335,190500000.0
2009-12-14 10:09:00,144.34,144.365,144.3,144.345,288000000.0
2009-12-14 10:10:00,144.34,144.355,144.255,144.255,233600000.0
2009-12-14 10:11:00,144.255,144.26,144.21,144.225,220700000.0
2009-12-14 10:12:00,144.235,144.235,144.165,144.175,166700000.0
2009-12-14 10:13:00,144.175,144.275,144.155,144.275,188700000.0
2009-12-14 10:14:00,144.275,144.275,144.19,144.205,136600000.0
2009-12-14 10:15:00,144.205,144.205,144.105,144.125,176100000.0
2009-12-14 10:16:00,144.13,144.15,144.115,144.135,165200000.0
2009-12-14 10:17:00,144.135,144.14,144.115,144.125,138800000.0
2009-12-14 10:18:00,144.125,144.145,144.115,144.13,141200000.0
2009-12-14 10:19:00,144.12,144.12,144.075,144.095,99000000.0
2009-12-14 10:20:00,144.095,144.095,143.97,143.975,178300000.0
2009-12-14 10:21:00,143.97,144.035,143.95,144.02,171800000.0
2009-12-14 10:22:00,144.02,144.04,143.985,143.985,110500000.0
2009-12-14 10:23:00,143.985,144.045,143.985,144.035,80100000.0
2009-12-14 10:24:00,144.04,144.075,144.04,144.07,100600000.0
2009-12-14 10:25:00,144.065,144.11,144.055,144.095,160900000.0
2009-12-14 10:26:00,144.095,144.105,144.07,144.07,63400000.0
2009-12-14 10:27:00,144.075,144.1,144.07,144.095,72400000.0
2009-12-14 10:28:00,144.095,144.195,144.085,144.17,135900000.0
2009-12-14 10:29:00,144.175,144.19,144.17,144.18,100800000.0
2009-12-14 10:30:00,144.18,144.205,144.18,144.195,159900000.0
2009-12-14 10:31:00,144.195,144.235,144.195,144.225,120500000.0
2009-12-14 10:32:00,144.225,144.235,144.185,144.235,225200000.0
2009-12-14 10:33:00,144.235,144.235,144.205,144.22,79200000.0
2009-12-14 10:34:00,144.22,144.22,144.165,144.185,122300000.0
2009-12-14 10:35:00,144.185,144.2,144.165,144.19,127200000.0
2009-12-14 10:36:00,144.195,144.2,144.155,144.155,115400000.0
2009-12-14 10:37:00,144.155,144.155,144.05,144.05,154100000.0
2009-12-14 10:38:00,144.05,144.065,144.01,144.01,72300000.0
2009-12-14 10:39:00,144.015,144.03,144.0,144.0,81000000.0
2009-12-14 10:40:00,143.99,144.035,143.945,144.005,184100000.0
2009-12-14 10:41:00,144.005,144.055,144.005,144.035,96000000.0
2009-12-14 10:42:00,144.03,144.05,143.995,144.05,83620000.0
2009-12-14 10:43:00,144.05,144.08,144.005,144.025,104900000.0
2009-12-14 10:44:00,144.025,144.025,143.95,143.955,161200000.0
2009-12-14 10:45:00,143.955,143.965,143.915,143.935,169220000.0
2009-12-14 10:46:00,143.935,143.95,143.92,143.925,84300000.0
2009-12-14 10:47:00,143.925,143.925,143.895,143.895,154800000.0
2009-12-14 10:48:00,143.905,143.935,143.885,143.885,103700000.0
2009-12-14 10:49:00,143.895,143.905,143.825,143.84,165000000.0
2009-12-14 10:50:00,143.845,143.905,143.835,143.905,222200000.0
2009-12-14 10:51:00,143.915,143.965,143.915,143.95,167200000.0
2009-12-14 10:52:00,143.945,143.955,143.915,143.92,145400000.0
2009-12-14 10:53:00,143.92,143.92,143.805,143.825,223000000.0
2009-12-14 10:54:00,143.825,143.94,143.825,143.915,191520000.0
2009-12-14 10:55:00,143.915,143.915,143.775,143.785,203320000.0
2009-12-14 10:56:00,143.785,143.81,143.775,143.775,149720000.0
2009-12-14 10:57:00,143.775,143.87,143.77,143.855,61220000.0
2009-12-14 10:58:00,143.86,143.905,143.855,143.86,102700000.0
2009-12-14 10:59:00,143.86,143.885,143.84,143.845,99100000.0
2009-12-14 11:00:00,143.845,143.87,143.805,143.805,228800000.0
2009-12-14 11:01:00,143.805,143.815,143.775,143.78,159200000.0
2009-12-14 11:02:00,143.78,143.79,143.75,143.755,149800000.0
2009-12-14 11:03:00,143.755,143.785,143.755,143.765,139620000.0
2009-12-14 11:04:00,143.765,143.82,143.75,143.775,222320000.0
2009-12-14 11:05:00,143.785,143.79,143.72,143.73,228800000.0
2009-12-14 11:06:00,143.745,143.75,143.715,143.725,142600000.0
2009-12-14 11:07:00,143.725,143.74,143.68,143.69,151540000.0
2009-12-14 11:08:00,143.69,143.705,143.63,143.635,193700000.0
2009-12-14 11:09:00,143.635,143.7,143.635,143.675,263020000.0
2009-12-14 11:10:00,143.675,143.675,143.585,143.585,257300000.0
2009-12-14 11:11:00,143.59,143.625,143.585,143.615,160900000.0
2009-12-14 11:12:00,143.615,143.64,143.565,143.565,229600000.0
2009-12-14 11:13:00,143.57,143.605,143.51,143.51,340800000.0
2009-12-14 11:14:00,143.51,143.52,143.435,143.485,228300000.0
2009-12-14 11:15:00,143.485,143.495,143.425,143.43,146300000.0
2009-12-14 11:16:00,143.43,143.43,143.345,143.35,309900000.0
2009-12-14 11:17:00,143.365,143.365,143.275,143.335,398000000.0
2009-12-14 11:18:00,143.33,143.405,143.33,143.405,205200000.0
2009-12-14 11:19:00,143.415,143.495,143.41,143.475,250800000.0
2009-12-14 11:20:00,143.475,143.5,143.475,143.49,182700000.0
2009-12-14 11:21:00,143.5,143.525,143.485,143.515,250400000.0
2009-12-14 11:22:00,143.505,143.55,143.505,143.55,94700000.0
2009-12-14 11:23:00,143.56,143.58,143.525,143.535,214300000.0
2009-12-14 11:24:00,143.545,143.545,143.51,143.515,173700000.0
2009-12-14 11:25:00,143.515,143.52,143.465,143.475,198800000.0
2009-12-14 11:26:00,143.465,143.465,143.415,143.43,229800000.0
2009-12-14 11:27:00,143.44,143.455,143.41,143.425,170000000.0
2009-12-14 11:28:00,143.425,143.425,143.385,143.41,240000000.0
2009-12-14 11:29:00,143.415,143.455,143.405,143.43,227600000.0
2009-12-14 11:30:00,143.44,143.485,143.425,143.465,190000000.0
2009-12-14 11:31:00,143.465,143.495,143.405,143.425,297000000.0
2009-12-14 11:32:00,143.425,143.44,143.405,143.435,105100000.0
2009-12-14 11:33:00,143.435,143.515,143.425,143.515,274100000.0
2009-12-14 11:34:00,143.515,143.535,143.51,143.535,140300000.0
2009-12-14 11:35:00,143.535,143.575,143.535,143.56,226500000.0
2009-12-14 11:36:00,143.57,143.64,143.56,143.625,267500000.0
2009-12-14 11:37:00,143.635,143.655,143.635,143.635,125100000.0
2009-12-14 11:38:00,143.64,143.655,143.635,143.645,188800000.0
2009-12-14 11:39:00,143.645,143.695,143.635,143.67,249200000.0
2009-12-14 11:40:00,143.665,143.685,143.65,143.65,152000000.0
2009-12-14 11:41:00,143.64,143.69,143.635,143.635,235300000.0
2009-12-14 11:42:00,143.635,143.635,143.58,143.595,233300000.0
2009-12-14 11:43:00,143.595,143.625,143.595,143.625,153100000.0
2009-12-14 11:44:00,143.625,143.685,143.625,143.655,248000000.0
2009-12-14 11:45:00,143.655,143.665,143.575,143.585,125500000.0
2009-12-14 11:46:00,143.585,143.605,143.585,143.595,105000000.0
2009-12-14 11:47:00,143.595,143.63,143.595,143.625,134800000.0
2009-12-14 11:48:00,143.62,143.625,143.595,143.595,70600000.0
2009-12-14 11:49:00,143.595,143.595,143.555,143.575,75500000.0
2009-12-14 11:50:00,143.56,143.595,143.56,143.595,80100000.0
2009-12-14 11:51:00,143.595,143.6,143.565,143.58,81700000.0
2009-12-14 11:52:00,143.59,143.62,143.585,143.605,162900000.0
2009-12-14 11:53:00,143.6,143.61,143.59,143.61,160200000.0
2009-12-14 11:54:00,143.61,143.635,143.595,143.605,187600000.0
2009-12-14 11:55:00,143.605,143.605,143.555,143.555,243500000.0
2009-12-14 11:56:00,143.555,143.595,143.555,143.57,244800000.0
2009-12-14 11:57:00,143.575,143.585,143.565,143.565,175500000.0
2009-12-14 11:58:00,143.575,143.61,143.565,143.61,61600000.0
2009-12-14 11:59:00,143.605,143.65,143.605,143.635,182400000.0
2009-12-14 12:00:00,143.635,143.665,143.625,143.665,216400000.0
2009-12-14 12:01:00,143.665,143.68,143.66,143.665,142500000.0
2009-12-14 12:02:00,143.655,143.695,143.645,143.69,141700000.0
2009-12-14 12:03:00,143.69,143.73,143.68,143.725,203900000.0
2009-12-14 12:04:00,143.725,143.735,143.665,143.665,107300000.0
2009-12-14 12:05:00,143.655,143.665,143.655,143.655,46400000.0
2009-12-14 12:06:00,143.645,143.655,143.605,143.605,109200000.0
2009-12-14 12:07:00,143.605,143.605,143.585,143.595,93400000.0
2009-12-14 12:08:00,143.595,143.615,143.595,143.61,42900000.0
2009-12-14 12:09:00,143.61,143.615,143.595,143.6,67900000.0
2009-12-14 12:10:00,143.6,143.645,143.6,143.64,288500000.0
2009-12-14 12:11:00,143.635,143.645,143.625,143.645,99400000.0
2009-12-14 12:12:00,143.645,143.68,143.645,143.68,68400000.0
2009-12-14 12:13:00,143.69,143.695,143.675,143.675,73400000.0
2009-12-14 12:14:00,143.675,143.68,143.655,143.655,152300000.0
2009-12-14 12:15:00,143.655,143.66,143.64,143.655,101700000.0
2009-12-14 12:16:00,143.65,143.655,143.635,143.645,226400000.0
2009-12-14 12:17:00,143.645,143.665,143.645,143.665,71900000.0
2009-12-14 12:18:00,143.665,143.72,143.665,143.695,152700000.0
2009-12-14 12:19:00,143.695,143.765,143.685,143.76,148800000.0
2009-12-14 12:20:00,143.76,143.76,143.705,143.705,154700000.0
2009-12-14 12:21:00,143.705,143.715,143.665,143.69,98200000.0
2009-12-14 12:22:00,143.7,143.7,143.66,143.68,89200000.0
2009-12-14 12:23:00,143.68,143.705,143.675,143.675,209200000.0
2009-12-14 12:24:00,143.685,143.695,143.675,143.695,175300000.0
2009-12-14 12:25:00,143.695,143.695,143.65,143.69,225900000.0
2009-12-14 12:26:00,143.69,143.74,143.685,143.685,220300000.0
2009-12-14 12:27:00,143.685,143.695,143.64,143.695,199000000.0
2009-12-14 12:28:00,143.69,143.69,143.615,143.625,161500000.0
2009-12-14 12:29:00,143.625,143.635,143.62,143.625,76700000.0
2009-12-14 12:30:00,143.625,143.63,143.595,143.6,108600000.0
2009-12-14 12:31:00,143.595,143.6,143.58,143.595,55600000.0
2009-12-14 12:32:00,143.595,143.605,143.57,143.57,197500000.0
2009-12-14 12:33:00,143.575,143.64,143.565,143.64,190400000.0
2009-12-14 12:34:00,143.635,143.645,143.605,143.605,247500000.0
2009-12-14 12:35:00,143.605,143.635,143.595,143.63,93500000.0
2009-12-14 12:36:00,143.625,143.65,143.625,143.64,56400000.0
2009-12-14 12:37:00,143.64,143.66,143.64,143.65,109300000.0
2009-12-14 12:38:00,143.65,143.655,143.625,143.635,144300000.0
2009-12-14 12:39:00,143.635,143.655,143.625,143.655,124100000.0
2009-12-14 12:40:00,143.655,143.665,143.645,143.665,97700000.0
2009-12-14 12:41:00,143.665,143.665,143.605,143.62,246200000.0
2009-12-14 12:42:00,143.615,143.645,143.615,143.63,148100000.0
2009-12-14 12:43:00,143.635,143.655,143.635,143.635,126400000.0
2009-12-14 12:44:00,143.635,143.665,143.635,143.66,110300000.0
2009-12-14 12:45:00,143.66,143.67,143.625,143.645,204200000.0
2009-12-14 12:46:00,143.645,143.65,143.62,143.635,228800000.0
2009-12-14 12:47:00,143.635,143.66,143.635,143.65,152300000.0
2009-12-14 12:48:00,143.65,143.655,143.62,143.625,153800000.0
2009-12-14 12:49:00,143.625,143.665,143.62,143.665,118500000.0
2009-12-14 12:50:00,143.665,143.69,143.665,143.675,144500000.0
2009-12-14 12:51:00,143.675,143.715,143.675,143.715,145900000.0
2009-12-14 12:52:00,143.715,143.735,143.69,143.725,174400000.0
2009-12-14 12:53:00,143.725,143.735,143.705,143.725,139600000.0
2009-12-14 12:54:00,143.725,143.725,143.55,143.595,288900000.0
2009-12-14 12:55:00,143.595,143.6,143.545,143.545,254000000.0
2009-12-14 12:56:00,143.545,143.575,143.515,143.565,225200000.0
2009-12-14 12:57:00,143.565,143.59,143.555,143.58,168100000.0
2009-12-14 12:58:00,143.585,143.605,143.535,143.535,233900000.0
2009-12-14 12:59:00,143.535,143.55,143.51,143.545,190100000.0
2009-12-14 13:00:00,143.545,143.58,143.54,143.56,266800000.0
2009-12-14 13:01:00,143.555,143.57,143.545,143.555,144300000.0
2009-12-14 13:02:00,143.555,143.605,143.545,143.605,182100000.0
2009-12-14 13:03:00,143.605,143.615,143.585,143.595,113000000.0
2009-12-14 13:04:00,143.595,143.615,143.595,143.615,158900000.0
2009-12-14 13:05:00,143.615,143.635,143.605,143.63,106200000.0
2009-12-14 13:06:00,143.63,143.635,143.61,143.61,138300000.0
2009-12-14 13:07:00,143.605,143.615,143.585,143.595,93500000.0
2009-12-14 13:08:00,143.595,143.595,143.575,143.585,106600000.0
2009-12-14 13:09:00,143.585,143.625,143.575,143.625,165900000.0
2009-12-14 13:10:00,143.63,143.67,143.63,143.645,201400000.0
2009-12-14 13:11:00,143.645,143.655,143.635,143.635,162500000.0
2009-12-14 13:12:00,143.635,143.665,143.625,143.625,86900000.0
2009-12-14 13:13:00,143.625,143.63,143.615,143.62,100000000.0
2009-12-14 13:14:00,143.62,143.625,143.62,143.625,72000000.0
2009-12-14 13:15:00,143.625,143.635,143.585,143.585,232400000.0
2009-12-14 13:16:00,143.585,143.615,143.575,143.61,180200000.0
2009-12-14 13:17:00,143.62,143.62,143.545,143.565,194100000.0
2009-12-14 13:18:00,143.565,143.565,143.535,143.555,287800000.0
2009-12-14 13:19:00,143.555,143.565,143.545,143.565,127500000.0
2009-12-14 13:20:00,143.565,143.575,143.555,143.565,95600000.0
2009-12-14 13:21:00,143.565,143.565,143.545,143.555,72800000.0
2009-12-14 13:22:00,143.56,143.57,143.56,143.56,114600000.0
2009-12-14 13:23:00,143.56,143.56,143.515,143.535,48800000.0
2009-12-14 13:24:00,143.54,143.56,143.535,143.555,129400000.0
2009-12-14 13:25:00,143.555,143.565,143.545,143.555,94500000.0
2009-12-14 13:26:00,143.555,143.575,143.545,143.565,129500000.0
2009-12-14 13:27:00,143.565,143.575,143.555,143.565,71400000.0
2009-12-14 13:28:00,143.565,143.59,143.565,143.585,129400000.0
2009-12-14 13:29:00,143.575,143.605,143.575,143.605,120400000.0
2009-12-14 13:30:00,143.595,143.595,143.55,143.555,134400000.0
2009-12-14 13:31:00,143.555,143.585,143.555,143.565,71200000.0
2009-12-14 13:32:00,143.565,143.575,143.54,143.55,128000000.0
2009-12-14 13:33:00,143.55,143.55,143.515,143.52,92000000.0
2009-12-14 13:34:00,143.52,143.525,143.505,143.51,66000000.0
2009-12-14 13:35:00,143.515,143.515,143.475,143.485,171200000.0
2009-12-14 13:36:00,143.485,143.52,143.475,143.515,190000000.0
2009-12-14 13:37:00,143.515,143.53,143.505,143.515,177100000.0
2009-12-14 13:38:00,143.515,143.55,143.505,143.53,160900000.0
2009-12-14 13:39:00,143.535,143.535,143.51,143.515,96700000.0
2009-12-14 13:40:00,143.515,143.585,143.495,143.555,249500000.0
2009-12-14 13:41:00,143.555,143.56,143.535,143.555,114100000.0
2009-12-14 13:42:00,143.545,143.62,143.535,143.615,152900000.0
2009-12-14 13:43:00,143.615,143.655,143.615,143.65,202400000.0
2009-12-14 13:44:00,143.65,143.67,143.65,143.655,151500000.0
2009-12-14 13:45:00,143.67,143.68,143.64,143.655,45800000.0
2009-12-14 13:46:00,143.655,143.655,143.63,143.645,82600000.0
2009-12-14 13:47:00,143.645,143.655,143.635,143.635,72900000.0
2009-12-14 13:48:00,143.64,143.655,143.605,143.605,169600000.0
2009-12-14 13:49:00,143.605,143.62,143.59,143.595,88400000.0
2009-12-14 13:50:00,143.595,143.6,143.59,143.595,79700000.0
2009-12-14 13:51:00,143.595,143.6,143.575,143.575,115200000.0
2009-12-14 13:52:00,143.575,143.58,143.555,143.57,91900000.0
2009-12-14 13:53:00,143.565,143.575,143.565,143.575,73600000.0
2009-12-14 13:54:00,143.57,143.6,143.565,143.565,116900000.0
2009-12-14 13:55:00,143.565,143.585,143.54,143.585,154700000.0
2009-12-14 13:56:00,143.585,143.585,143.575,143.575,70400000.0
2009-12-14 13:57:00,143.59,143.615,143.575,143.61,197300000.0
2009-12-14 13:58:00,143.61,143.635,143.605,143.625,166200000.0
2009-12-14 13:59:00,143.625,143.67,143.615,143.655,199200000.0
2009-12-14 14:00:00,143.645,143.68,143.645,143.675,270100000.0
2009-12-14 14:01:00,143.67,143.685,143.67,143.685,5600000.0
2009-12-14 14:02:00,143.685,143.705,143.66,143.705,112400000.0
2009-12-14 14:03:00,143.705,143.745,143.705,143.745,123600000.0
2009-12-14 14:04:00,143.74,143.74,143.655,143.685,209900000.0
2009-12-14 14:05:00,143.67,143.685,143.665,143.685,59700000.0
2009-12-14 14:06:00,143.685,143.75,143.685,143.745,156600000.0
2009-12-14 14:07:00,143.745,143.79,143.735,143.785,117400000.0
2009-12-14 14:08:00,143.785,143.865,143.78,143.86,276500000.0
2009-12-14 14:09:00,143.86,143.895,143.86,143.895,166700000.0
2009-12-14 14:10:00,143.895,143.935,143.895,143.925,218100000.0
2009-12-14 14:11:00,143.925,143.945,143.925,143.93,130500000.0
2009-12-14 14:12:00,143.935,143.935,143.905,143.905,194700000.0
2009-12-14 14:13:00,143.905,143.91,143.875,143.875,115400000.0
2009-12-14 14:14:00,143.87,143.915,143.87,143.895,113900000.0
2009-12-14 14:15:00,143.895,143.915,143.895,143.905,227200000.0
2009-12-14 14:16:00,143.905,143.91,143.855,143.885,250500000.0
2009-12-14 14:17:00,143.885,143.885,143.805,143.805,241800000.0
2009-12-14 14:18:00,143.805,143.815,143.77,143.81,236800000.0
2009-12-14 14:19:00,143.815,143.835,143.815,143.835,83200000.0
2009-12-14 14:20:00,143.85,143.855,143.835,143.845,88700000.0
2009-12-14 14:21:00,143.845,143.865,143.835,143.845,143800000.0
2009-12-14 14:22:00,143.835,143.835,143.805,143.815,97100000.0
2009-12-14 14:23:00,143.815,143.82,143.805,143.805,99400000.0
2009-12-14 14:24:00,143.805,143.83,143.795,143.815,138700000.0
2009-12-14 14:25:00,143.815,143.865,143.79,143.865,141100000.0
2009-12-14 14:26:00,143.865,143.875,143.865,143.865,48100000.0
2009-12-14 14:27:00,143.87,143.91,143.865,143.905,83300000.0
2009-12-14 14:28:00,143.89,143.905,143.89,143.895,77200000.0
2009-12-14 14:29:00,143.9,143.91,143.895,143.905,61000000.0
2009-12-14 14:30:00,143.9,143.94,143.895,143.925,89600000.0
2009-12-14 14:31:00,143.915,143.945,143.915,143.935,75700000.0
2009-12-14 14:32:00,143.94,143.945,143.935,143.935,43400000.0
2009-12-14 14:33:00,143.945,143.955,143.945,143.955,60100000.0
2009-12-14 14:34:00,143.95,143.96,143.945,143.955,128700000.0
2009-12-14 14:35:00,143.955,143.955,143.92,143.925,75800000.0
2009-12-14 14:36:00,143.925,143.945,143.915,143.945,82600000.0
2009-12-14 14:37:00,143.945,143.955,143.94,143.95,59200000.0
2009-12-14 14:38:00,143.935,143.935,143.895,143.905,110800000.0
2009-12-14 14:39:00,143.895,143.9,143.885,143.885,174000000.0
2009-12-14 14:40:00,143.885,143.89,143.875,143.885,91700000.0
2009-12-14 14:41:00,143.885,143.885,143.875,143.885,34200000.0
2009-12-14 14:42:00,143.895,143.895,143.85,143.86,101300000.0
2009-12-14 14:43:00,143.86,143.86,143.835,143.85,55500000.0
2009-12-14 14:44:00,143.855,143.855,143.845,143.855,62300000.0
2009-12-14 14:45:00,143.86,143.86,143.845,143.845,62800000.0
2009-12-14 14:46:00,143.85,143.87,143.815,143.825,292300000.0
2009-12-14 14:47:00,143.825,143.875,143.825,143.855,199500000.0
2009-12-14 14:48:00,143.845,143.855,143.845,143.845,59500000.0
2009-12-14 14:49:00,143.845,143.86,143.83,143.84,106100000.0
2009-12-14 14:50:00,143.845,143.875,143.83,143.835,101800000.0
2009-12-14 14:51:00,143.85,143.87,143.835,143.87,136400000.0
2009-12-14 14:52:00,143.87,143.895,143.855,143.885,115700000.0
2009-12-14 14:53:00,143.885,143.89,143.8,143.805,145500000.0
2009-12-14 14:54:00,143.795,143.795,143.74,143.755,188700000.0
2009-12-14 14:55:00,143.755,143.765,143.73,143.73,163600000.0
2009-12-14 14:56:00,143.735,143.745,143.66,143.695,178800000.0
2009-12-14 14:57:00,143.695,143.705,143.665,143.685,162200000.0
2009-12-14 14:58:00,143.665,143.735,143.665,143.715,117300000.0
2009-12-14 14:59:00,143.72,143.735,143.71,143.735,113800000.0
2009-12-14 15:00:00,143.735,143.755,143.715,143.755,175300000.0
2009-12-14 15:01:00,143.755,143.755,143.735,143.75,137600000.0
2009-12-14 15:02:00,143.745,143.825,143.745,143.815,220200000.0
2009-12-14 15:03:00,143.815,143.85,143.815,143.84,236100000.0
2009-12-14 15:04:00,143.835,143.865,143.83,143.86,97500000.0
2009-12-14 15:05:00,143.86,143.865,143.815,143.82,150100000.0
2009-12-14 15:06:00,143.82,143.84,143.815,143.84,107600000.0
2009-12-14 15:07:00,143.835,143.865,143.835,143.855,137100000.0
2009-12-14 15:08:00,143.855,143.855,143.825,143.825,153000000.0
2009-12-14 15:09:00,143.815,143.825,143.795,143.81,129900000.0
2009-12-14 15:10:00,143.805,143.845,143.8,143.845,175100000.0
2009-12-14 15:11:00,143.845,143.845,143.835,143.845,139800000.0
2009-12-14 15:12:00,143.845,143.855,143.825,143.85,83000000.0
2009-12-14 15:13:00,143.835,143.85,143.805,143.835,161500000.0
2009-12-14 15:14:00,143.835,143.845,143.805,143.84,225600000.0
2009-12-14 15:15:00,143.845,143.875,143.84,143.85,161400000.0
2009-12-14 15:16:00,143.85,143.85,143.785,143.805,152300000.0
2009-12-14 15:17:00,143.805,143.815,143.795,143.805,157700000.0
2009-12-14 15:18:00,143.81,143.81,143.785,143.785,135600000.0
2009-12-14 15:19:00,143.785,143.79,143.765,143.77,67700000.0
2009-12-14 15:20:00,143.765,143.815,143.765,143.815,238900000.0
2009-12-14 15:21:00,143.815,143.855,143.8,143.84,248700000.0
2009-12-14 15:22:00,143.835,143.84,143.83,143.835,180400000.0
2009-12-14 15:23:00,143.835,143.85,143.83,143.835,176900000.0
2009-12-14 15:24:00,143.84,143.875,143.835,143.865,176700000.0
2009-12-14 15:25:00,143.865,143.875,143.86,143.865,233000000.0
2009-12-14 15:26:00,143.865,143.865,143.81,143.82,154200000.0
2009-12-14 15:27:00,143.83,143.88,143.82,143.875,178700000.0
2009-12-14 15:28:00,143.875,143.89,143.86,143.875,185900000.0
2009-12-14 15:29:00,143.865,143.885,143.835,143.88,127100000.0
2009-12-14 15:30:00,143.88,143.89,143.86,143.865,180600000.0
2009-12-14 15:31:00,143.865,143.895,143.855,143.855,178100000.0
2009-12-14 15:32:00,143.855,143.87,143.8,143.8,275800000.0
2009-12-14 15:33:00,143.805,143.835,143.79,143.83,190900000.0
2009-12-14 15:34:00,143.83,143.83,143.795,143.805,192300000.0
2009-12-14 15:35:00,143.805,143.845,143.77,143.77,226200000.0
2009-12-14 15:36:00,143.77,143.8,143.77,143.8,109600000.0
2009-12-14 15:37:00,143.795,143.82,143.795,143.805,149700000.0
2009-12-14 15:38:00,143.805,143.815,143.76,143.78,146900000.0
2009-12-14 15:39:00,143.78,143.795,143.74,143.745,206200000.0
2009-12-14 15:40:00,143.745,143.79,143.735,143.75,128900000.0
2009-12-14 15:41:00,143.76,143.765,143.74,143.755,147600000.0
2009-12-14 15:42:00,143.755,143.765,143.725,143.73,91100000.0
2009-12-14 15:43:00,143.735,143.76,143.73,143.75,180200000.0
2009-12-14 15:44:00,143.755,143.755,143.71,143.71,216600000.0
2009-12-14 15:45:00,143.71,143.75,143.71,143.74,127400000.0
2009-12-14 15:46:00,143.74,143.76,143.7,143.7,121400000.0
2009-12-14 15:47:00,143.695,143.695,143.655,143.66,230200000.0
2009-12-14 15:48:00,143.66,143.695,143.65,143.695,275700000.0
2009-12-14 15:49:00,143.69,143.7,143.67,143.69,185800000.0
2009-12-14 15:50:00,143.695,143.735,143.68,143.735,125100000.0
2009-12-14 15:51:00,143.735,143.76,143.715,143.73,295900000.0
2009-12-14 15:52:00,143.725,143.785,143.725,143.775,112900000.0
2009-12-14 15:53:00,143.775,143.785,143.745,143.745,53500000.0
2009-12-14 15:54:00,143.74,143.745,143.65,143.65,207500000.0
2009-12-14 15:55:00,143.65,143.675,143.64,143.64,300800000.0
2009-12-14 15:56:00,143.64,143.655,143.635,143.655,109600000.0
2009-12-14 15:57:00,143.655,143.67,143.62,143.635,219300000.0
2009-12-14 15:58:00,143.635,143.655,143.615,143.65,300100000.0
2009-12-14 15:59:00,143.65,143.665,143.635,143.66,270800000.0
2009-12-14 16:00:00,143.655,143.715,143.655,143.715,179600000.0
2009-12-14 16:01:00,143.715,143.775,143.71,143.765,239000000.0
2009-12-14 16:02:00,143.765,143.77,143.725,143.74,288400000.0
2009-12-14 16:03:00,143.735,143.745,143.705,143.735,299600000.0
2009-12-14 16:04:00,143.735,143.735,143.635,143.665,408200000.0
2009-12-14 16:05:00,143.675,143.705,143.66,143.705,242900000.0
2009-12-14 16:06:00,143.705,143.74,143.705,143.73,276700000.0
2009-12-14 16:07:00,143.735,143.755,143.735,143.75,116100000.0
2009-12-14 16:08:00,143.75,143.82,143.75,143.82,225700000.0
2009-12-14 16:09:00,143.815,143.83,143.79,143.815,189200000.0
2009-12-14 16:10:00,143.815,143.825,143.745,143.82,273900000.0
2009-12-14 16:11:00,143.82,143.835,143.805,143.805,356900000.0
2009-12-14 16:12:00,143.805,143.845,143.8,143.84,351900000.0
2009-12-14 16:13:00,143.84,143.89,143.835,143.86,306300000.0
2009-12-14 16:14:00,143.855,143.855,143.835,143.845,187900000.0
2009-12-14 16:15:00,143.845,143.85,143.835,143.835,78200000.0
2009-12-14 16:16:00,143.84,143.85,143.82,143.825,189600000.0
2009-12-14 16:17:00,143.83,143.835,143.785,143.815,293800000.0
2009-12-14 16:18:00,143.805,143.83,143.805,143.82,63000000.0
2009-12-14 16:19:00,143.83,143.835,143.815,143.815,183400000.0
2009-12-14 16:20:00,143.815,143.835,143.795,143.82,186800000.0
2009-12-14 16:21:00,143.82,143.825,143.795,143.81,106800000.0
2009-12-14 16:22:00,143.81,143.865,143.805,143.865,146000000.0
2009-12-14 16:23:00,143.865,143.865,143.82,143.825,120600000.0
2009-12-14 16:24:00,143.825,143.835,143.795,143.805,189300000.0
2009-12-14 16:25:00,143.805,143.805,143.775,143.79,214800000.0
2009-12-14 16:26:00,143.785,143.835,143.785,143.82,162700000.0
2009-12-14 16:27:00,143.82,143.835,143.805,143.815,199600000.0
2009-12-14 16:28:00,143.825,143.865,143.825,143.855,125700000.0
2009-12-14 16:29:00,143.855,143.865,143.835,143.865,219800000.0
2009-12-14 16:30:00,143.87,143.875,143.845,143.865,239800000.0
2009-12-14 16:31:00,143.87,143.905,143.845,143.86,174400000.0
2009-12-14 16:32:00,143.865,143.885,143.855,143.855,133800000.0
2009-12-14 16:33:00,143.855,143.87,143.845,143.845,116500000.0
2009-12-14 16:34:00,143.845,143.87,143.82,143.855,221800000.0
2009-12-14 16:35:00,143.855,143.865,143.815,143.82,170700000.0
2009-12-14 16:36:00,143.82,143.825,143.77,143.805,409900000.0
2009-12-14 16:37:00,143.805,143.83,143.79,143.83,225700000.0
2009-12-14 16:38:00,143.835,143.835,143.775,143.78,117900000.0
2009-12-14 16:39:00,143.785,143.83,143.765,143.795,380600000.0
2009-12-14 16:40:00,143.795,143.805,143.705,143.725,215200000.0
2009-12-14 16:41:00,143.725,143.84,143.715,143.83,287500000.0
2009-12-14 16:42:00,143.83,143.86,143.81,143.815,148600000.0
2009-12-14 16:43:00,143.82,143.84,143.795,143.815,265400000.0
2009-12-14 16:44:00,143.81,143.81,143.745,143.745,167900000.0
2009-12-14 16:45:00,143.745,143.835,143.735,143.83,352900000.0
2009-12-14 16:46:00,143.83,143.865,143.795,143.8,300700000.0
2009-12-14 16:47:00,143.8,143.84,143.79,143.805,143200000.0
2009-12-14 16:48:00,143.805,143.86,143.785,143.855,196000000.0
2009-12-14 16:49:00,143.85,143.865,143.8,143.81,287400000.0
2009-12-14 16:50:00,143.81,143.825,143.8,143.8,233500000.0
2009-12-14 16:51:00,143.795,143.815,143.775,143.795,198300000.0
2009-12-14 16:52:00,143.795,143.835,143.785,143.82,243600000.0
2009-12-14 16:53:00,143.815,143.815,143.775,143.78,194400000.0
2009-12-14 16:54:00,143.785,143.795,143.755,143.77,265500000.0
2009-12-14 16:55:00,143.765,143.795,143.765,143.775,353300000.0
2009-12-14 16:56:00,143.775,143.775,143.775,143.775,117000000.0
2009-12-14 16:57:00,143.775,143.785,143.735,143.775,158300000.0
2009-12-14 16:58:00,143.775,143.775,143.71,143.715,295100000.0
2009-12-14 16:59:00,143.715,143.765,143.71,143.75,291000000.0
2009-12-14 17:00:00,143.75,143.775,143.73,143.765,279000000.0
2009-12-14 17:01:00,143.765,143.775,143.75,143.77,274200000.0
2009-12-14 17:02:00,143.77,143.785,143.755,143.77,243400000.0
2009-12-14 17:03:00,143.77,143.785,143.765,143.775,225800000.0
2009-12-14 17:04:00,143.775,143.775,143.665,143.67,194600000.0
2009-12-14 17:05:00,143.665,143.695,143.665,143.68,233600000.0
2009-12-14 17:06:00,143.68,143.755,143.68,143.75,253300000.0
2009-12-14 17:07:00,143.755,143.77,143.71,143.725,190900000.0
2009-12-14 17:08:00,143.725,143.74,143.69,143.7,252000000.0
2009-12-14 17:09:00,143.705,143.725,143.7,143.715,177800000.0
2009-12-14 17:10:00,143.72,143.77,143.72,143.755,230200000.0
2009-12-14 17:11:00,143.755,143.785,143.725,143.745,217200000.0
2009-12-14 17:12:00,143.745,143.785,143.735,143.755,223800000.0
2009-12-14 17:13:00,143.75,143.755,143.725,143.735,245600000.0
2009-12-14 17:14:00,143.735,143.75,143.715,143.73,291100000.0
2009-12-14 17:15:00,143.73,143.73,143.655,143.7,171400000.0
2009-12-14 17:16:00,143.695,143.705,143.69,143.69,210200000.0
2009-12-14 17:17:00,143.705,143.71,143.67,143.69,218500000.0
2009-12-14 17:18:00,143.685,143.735,143.68,143.735,292500000.0
2009-12-14 17:19:00,143.735,143.745,143.675,143.68,345700000.0
2009-12-14 17:20:00,143.68,143.695,143.655,143.695,211400000.0
2009-12-14 17:21:00,143.695,143.72,143.685,143.695,225400000.0
2009-12-14 17:22:00,143.695,143.7,143.66,143.685,297900000.0
2009-12-14 17:23:00,143.685,143.7,143.665,143.695,218600000.0
2009-12-14 17:24:00,143.695,143.745,143.69,143.735,519000000.0
2009-12-14 17:25:00,143.735,143.765,143.73,143.75,130200000.0
2009-12-14 17:26:00,143.74,143.775,143.74,143.745,104600000.0
2009-12-14 17:27:00,143.75,143.775,143.745,143.765,214800000.0
2009-12-14 17:28:00,143.76,143.775,143.73,143.755,174300000.0
2009-12-14 17:29:00,143.76,143.775,143.74,143.745,183300000.0
2009-12-14 17:30:00,143.745,143.77,143.745,143.755,168100000.0
2009-12-14 17:31:00,143.76,143.76,143.73,143.755,118000000.0
2009-12-14 17:32:00,143.755,143.765,143.74,143.74,74800000.0
2009-12-14 17:33:00,143.74,143.76,143.72,143.735,102800000.0
2009-12-14 17:34:00,143.73,143.76,143.73,143.75,131500000.0
2009-12-14 17:35:00,143.75,143.76,143.725,143.735,101400000.0
2009-12-14 17:36:00,143.73,143.765,143.725,143.765,187000000.0
2009-12-14 17:37:00,143.765,143.785,143.745,143.765,161100000.0
2009-12-14 17:38:00,143.765,143.77,143.75,143.765,121900000.0
2009-12-14 17:39:00,143.765,143.765,143.735,143.735,108600000.0
2009-12-14 17:40:00,143.735,143.765,143.725,143.755,159700000.0
2009-12-14 17:41:00,143.755,143.795,143.755,143.785,162200000.0
2009-12-14 17:42:00,143.785,143.8,143.775,143.785,115200000.0
2009-12-14 17:43:00,143.785,143.8,143.76,143.77,81500000.0
2009-12-14 17:44:00,143.77,143.78,143.76,143.78,114300000.0
2009-12-14 17:45:00,143.78,143.805,143.78,143.8,125600000.0
2009-12-14 17:46:00,143.8,143.815,143.79,143.81,130600000.0
2009-12-14 17:47:00,143.805,143.84,143.8,143.84,172500000.0
2009-12-14 17:48:00,143.84,143.855,143.835,143.85,170400000.0
2009-12-14 17:49:00,143.85,143.9,143.85,143.885,174700000.0
2009-12-14 17:50:00,143.885,143.9,143.8,143.81,313600000.0
2009-12-14 17:51:00,143.81,143.895,143.8,143.885,204100000.0
2009-12-14 17:52:00,143.88,143.89,143.845,143.875,148700000.0
2009-12-14 17:53:00,143.875,143.89,143.83,143.835,212000000.0
2009-12-14 17:54:00,143.83,143.915,143.81,143.915,180300000.0
2009-12-14 17:55:00,143.905,143.955,143.895,143.955,108800000.0
2009-12-14 17:56:00,143.96,143.975,143.945,143.95,154500000.0
2009-12-14 17:57:00,143.95,143.95,143.885,143.915,212300000.0
2009-12-14 17:58:00,143.9,143.945,143.895,143.93,139600000.0
2009-12-14 17:59:00,143.94,143.945,143.815,143.92,256200000.0
2009-12-14 18:00:00,143.92,143.92,143.88,143.895,276900000.0
2009-12-14 18:01:00,143.895,143.95,143.89,143.94,249100000.0
2009-12-14 18:02:00,143.945,143.96,143.905,143.91,212400000.0
2009-12-14 18:03:00,143.91,143.925,143.895,143.925,143700000.0
2009-12-14 18:04:00,143.93,143.945,143.915,143.925,306700000.0
2009-12-14 18:05:00,143.925,143.935,143.915,143.92,250400000.0
2009-12-14 18:06:00,143.925,143.965,143.925,143.94,157900000.0
2009-12-14 18:07:00,143.94,143.95,143.845,143.885,242900000.0
2009-12-14 18:08:00,143.885,143.9,143.875,143.9,147500000.0
2009-12-14 18:09:00,143.905,143.96,143.895,143.96,126600000.0
2009-12-14 18:10:00,143.955,143.99,143.955,143.985,68800000.0
2009-12-14 18:11:00,143.985,144.03,143.98,144.03,122100000.0
2009-12-14 18:12:00,144.025,144.065,144.025,144.065,223600000.0
2009-12-14 18:13:00,144.065,144.07,144.02,144.035,288500000.0
2009-12-14 18:14:00,144.035,144.07,144.03,144.045,263300000.0
2009-12-14 18:15:00,144.04,144.09,144.04,144.08,289000000.0
2009-12-14 18:16:00,144.08,144.12,144.055,144.115,256900000.0
2009-12-14 18:17:00,144.115,144.16,144.1,144.16,182600000.0
2009-12-14 18:18:00,144.16,144.205,144.155,144.19,280000000.0
2009-12-14 18:19:00,144.19,144.22,144.19,144.19,215000000.0
2009-12-14 18:20:00,144.19,144.205,144.165,144.195,362400000.0
2009-12-14 18:21:00,144.2,144.205,144.165,144.175,358100000.0
2009-12-14 18:22:00,144.175,144.18,144.125,144.14,278900000.0
2009-12-14 18:23:00,144.14,144.15,144.125,144.145,207000000.0
2009-12-14 18:24:00,144.14,144.205,144.14,144.195,148600000.0
2009-12-14 18:25:00,144.195,144.195,144.165,144.18,181200000.0
2009-12-14 18:26:00,144.18,144.205,144.16,144.16,283000000.0
2009-12-14 18:27:00,144.165,144.17,144.15,144.15,194400000.0
2009-12-14 18:28:00,144.16,144.185,144.15,144.175,160800000.0
2009-12-14 18:29:00,144.175,144.19,144.15,144.16,359500000.0
2009-12-14 18:30:00,144.16,144.165,144.14,144.145,338400000.0
2009-12-14 18:31:00,144.145,144.185,144.135,144.175,395100000.0
2009-12-14 18:32:00,144.175,144.18,144.135,144.14,263000000.0
2009-12-14 18:33:00,144.145,144.165,144.135,144.15,171400000.0
2009-12-14 18:34:00,144.15,144.27,144.15,144.245,305300000.0
2009-12-14 18:35:00,144.245,144.32,144.245,144.32,243900000.0
2009-12-14 18:36:00,144.32,144.375,144.305,144.345,275400000.0
2009-12-14 18:37:00,144.345,144.4,144.335,144.375,291200000.0
2009-12-14 18:38:00,144.375,144.525,144.37,144.45,296400000.0
2009-12-14 18:39:00,144.425,144.515,144.425,144.5,280700000.0
2009-12-14 18:40:00,144.5,144.515,144.49,144.5,204900000.0
2009-12-14 18:41:00,144.5,144.5,144.46,144.46,284900000.0
2009-12-14 18:42:00,144.46,144.485,144.46,144.475,96900000.0
2009-12-14 18:43:00,144.48,144.485,144.44,144.455,251300000.0
2009-12-14 18:44:00,144.455,144.455,144.435,144.435,121300000.0
2009-12-14 18:45:00,144.44,144.455,144.4,144.405,230600000.0
2009-12-14 18:46:00,144.405,144.45,144.405,144.43,260400000.0
2009-12-14 18:47:00,144.425,144.45,144.425,144.44,197000000.0
2009-12-14 18:48:00,144.435,144.46,144.41,144.46,116400000.0
2009-12-14 18:49:00,144.455,144.5,144.445,144.485,346600000.0
2009-12-14 18:50:00,144.485,144.485,144.455,144.46,206400000.0
2009-12-14 18:51:00,144.46,144.46,144.45,144.46,231000000.0
2009-12-14 18:52:00,144.455,144.485,144.455,144.485,278400000.0
2009-12-14 18:53:00,144.485,144.49,144.475,144.485,140800000.0
2009-12-14 18:54:00,144.485,144.495,144.435,144.435,128600000.0
2009-12-14 18:55:00,144.435,144.465,144.435,144.45,126300000.0
2009-12-14 18:56:00,144.45,144.455,144.425,144.425,234600000.0
2009-12-14 18:57:00,144.425,144.425,144.395,144.395,152100000.0
2009-12-14 18:58:00,144.395,144.395,144.35,144.365,257700000.0
2009-12-14 18:59:00,144.365,144.38,144.34,144.35,182500000.0
2009-12-14 19:00:00,144.35,144.38,144.325,144.36,279100000.0
2009-12-14 19:01:00,144.355,144.355,144.285,144.34,265200000.0
2009-12-14 19:02:00,144.34,144.365,144.3,144.325,186900000.0
2009-12-14 19:03:00,144.325,144.355,144.31,144.315,202300000.0
2009-12-14 19:04:00,144.31,144.335,144.275,144.28,312200000.0
2009-12-14 19:05:00,144.28,144.31,144.23,144.3,378000000.0
2009-12-14 19:06:00,144.3,144.34,144.3,144.33,215800000.0
2009-12-14 19:07:00,144.33,144.355,144.33,144.35,299900000.0
2009-12-14 19:08:00,144.35,144.37,144.335,144.36,338300000.0
2009-12-14 19:09:00,144.365,144.4,144.34,144.4,217900000.0
2009-12-14 19:10:00,144.4,144.4,144.35,144.36,210600000.0
2009-12-14 19:11:00,144.36,144.37,144.315,144.325,426600000.0
2009-12-14 19:12:00,144.315,144.335,144.31,144.315,162900000.0
2009-12-14 19:13:00,144.31,144.335,144.3,144.31,112600000.0
2009-12-14 19:14:00,144.31,144.31,144.295,144.295,97700000.0
2009-12-14 19:15:00,144.3,144.325,144.295,144.315,120200000.0
2009-12-14 19:16:00,144.31,144.34,144.31,144.335,132500000.0
2009-12-14 19:17:00,144.345,144.355,144.335,144.35,94200000.0
2009-12-14 19:18:00,144.35,144.46,144.35,144.455,287600000.0
2009-12-14 19:19:00,144.455,144.555,144.425,144.555,251700000.0
2009-12-14 19:20:00,144.555,144.565,144.515,144.525,292100000.0
2009-12-14 19:21:00,144.525,144.55,144.51,144.515,164700000.0
2009-12-14 19:22:00,144.51,144.525,144.49,144.49,130900000.0
2009-12-14 19:23:00,144.49,144.495,144.465,144.485,285700000.0
2009-12-14 19:24:00,144.48,144.505,144.465,144.47,269600000.0
2009-12-14 19:25:00,144.47,144.49,144.46,144.48,241700000.0
2009-12-14 19:26:00,144.48,144.49,144.475,144.48,87300000.0
2009-12-14 19:27:00,144.48,144.48,144.405,144.41,127600000.0
2009-12-14 19:28:00,144.41,144.425,144.395,144.405,167100000.0
2009-12-14 19:29:00,144.41,144.46,144.41,144.44,154800000.0
2009-12-14 19:30:00,144.445,144.475,144.425,144.475,243600000.0
2009-12-14 19:31:00,144.475,144.485,144.46,144.475,60500000.0
2009-12-14 19:32:00,144.465,144.54,144.46,144.5,169400000.0
2009-12-14 19:33:00,144.5,144.505,144.475,144.475,133300000.0
2009-12-14 19:34:00,144.475,144.48,144.46,144.48,100200000.0
2009-12-14 19:35:00,144.48,144.515,144.465,144.515,217400000.0
2009-12-14 19:36:00,144.51,144.52,144.48,144.5,149200000.0
2009-12-14 19:37:00,144.505,144.505,144.48,144.485,130600000.0
2009-12-14 19:38:00,144.485,144.495,144.475,144.475,257400000.0
2009-12-14 19:39:00,144.475,144.49,144.47,144.485,211100000.0
2009-12-14 19:40:00,144.485,144.495,144.46,144.465,208300000.0
2009-12-14 19:41:00,144.465,144.465,144.445,144.455,61000000.0
2009-12-14 19:42:00,144.455,144.48,144.455,144.475,138700000.0
2009-12-14 19:43:00,144.475,144.485,144.4,144.415,95100000.0
2009-12-14 19:44:00,144.415,144.415,144.34,144.345,157800000.0
2009-12-14 19:45:00,144.355,144.355,144.335,144.345,66900000.0
2009-12-14 19:46:00,144.345,144.35,144.315,144.33,71200000.0
2009-12-14 19:47:00,144.325,144.38,144.325,144.37,146900000.0
2009-12-14 19:48:00,144.37,144.395,144.36,144.36,193800000.0
2009-12-14 19:49:00,144.36,144.39,144.36,144.375,98300000.0
2009-12-14 19:50:00,144.375,144.385,144.35,144.36,59300000.0
2009-12-14 19:51:00,144.36,144.36,144.295,144.295,72600000.0
2009-12-14 19:52:00,144.29,144.305,144.285,144.305,54400000.0
2009-12-14 19:53:00,144.305,144.305,144.275,144.275,87000000.0
2009-12-14 19:54:00,144.28,144.305,144.28,144.3,114600000.0
2009-12-14 19:55:00,144.3,144.315,144.28,144.28,101500000.0
2009-12-14 19:56:00,144.28,144.3,144.28,144.3,147200000.0
2009-12-14 19:57:00,144.3,144.335,144.3,144.32,107300000.0
2009-12-14 19:58:00,144.31,144.34,144.305,144.325,107900000.0
2009-12-14 19:59:00,144.325,144.38,144.32,144.375,145700000.0
2009-12-14 20:00:00,144.375,144.375,144.33,144.335,93500000.0
2009-12-14 20:01:00,144.335,144.355,144.31,144.31,103800000.0
2009-12-14 20:02:00,144.31,144.335,144.31,144.325,52000000.0
2009-12-14 20:03:00,144.325,144.33,144.315,144.315,76900000.0
2009-12-14 20:04:00,144.315,144.315,144.295,144.295,85000000.0
2009-12-14 20:05:00,144.295,144.325,144.29,144.325,39000000.0
2009-12-14 20:06:00,144.325,144.335,144.315,144.33,66500000.0
2009-12-14 20:07:00,144.33,144.365,144.315,144.335,118000000.0
2009-12-14 20:08:00,144.34,144.37,144.34,144.37,86700000.0
2009-12-14 20:09:00,144.375,144.405,144.335,144.335,217700000.0
2009-12-14 20:10:00,144.335,144.355,144.31,144.335,164900000.0
2009-12-14 20:11:00,144.34,144.355,144.335,144.355,109200000.0
2009-12-14 20:12:00,144.355,144.39,144.355,144.385,144900000.0
2009-12-14 20:13:00,144.38,144.385,144.355,144.375,115700000.0
2009-12-14 20:14:00,144.375,144.39,144.37,144.37,57700000.0
2009-12-14 20:15:00,144.375,144.385,144.365,144.365,27000000.0
2009-12-14 20:16:00,144.365,144.395,144.365,144.385,71800000.0
2009-12-14 20:17:00,144.385,144.405,144.385,144.405,48600000.0
2009-12-14 20:18:00,144.405,144.41,144.395,144.395,71500000.0
2009-12-14 20:19:00,144.4,144.45,144.395,144.435,305600000.0
2009-12-14 20:20:00,144.435,144.455,144.435,144.45,270900000.0
2009-12-14 20:21:00,144.44,144.455,144.44,144.45,74700000.0
2009-12-14 20:22:00,144.45,144.48,144.45,144.47,82900000.0
2009-12-14 20:23:00,144.47,144.47,144.47,144.47,19200000.0
2009-12-14 20:24:00,144.47,144.47,144.465,144.465,53600000.0
2009-12-14 20:25:00,144.465,144.475,144.45,144.46,116300000.0
2009-12-14 20:26:00,144.46,144.465,144.45,144.45,172600000.0
2009-12-14 20:27:00,144.45,144.485,144.445,144.475,121800000.0
2009-12-14 20:28:00,144.475,144.515,144.465,144.515,246400000.0
2009-12-14 20:29:00,144.515,144.535,144.505,144.535,126800000.0
2009-12-14 20:30:00,144.535,144.55,144.51,144.545,169100000.0
2009-12-14 20:31:00,144.545,144.56,144.47,144.47,90400000.0
2009-12-14 20:32:00,144.475,144.48,144.47,144.475,50400000.0
2009-12-14 20:33:00,144.475,144.48,144.475,144.48,34700000.0
2009-12-14 20:34:00,144.49,144.52,144.455,144.51,191200000.0
2009-12-14 20:35:00,144.51,144.535,144.505,144.535,72400000.0
2009-12-14 20:36:00,144.55,144.56,144.52,144.525,201200000.0
2009-12-14 20:37:00,144.525,144.525,144.495,144.495,53600000.0
2009-12-14 20:38:00,144.495,144.535,144.495,144.515,278300000.0
2009-12-14 20:39:00,144.515,144.515,144.51,144.51,17300000.0
2009-12-14 20:40:00,144.515,144.52,144.515,144.515,37900000.0
2009-12-14 20:41:00,144.515,144.535,144.515,144.535,133400000.0
2009-12-14 20:42:00,144.535,144.545,144.535,144.545,65600000.0
2009-12-14 20:43:00,144.545,144.55,144.535,144.54,66800000.0
2009-12-14 20:44:00,144.54,144.54,144.515,144.525,196000000.0
2009-12-14 20:45:00,144.525,144.525,144.51,144.51,61700000.0
2009-12-14 20:46:00,144.51,144.515,144.47,144.49,139400000.0
2009-12-14 20:47:00,144.5,144.515,144.49,144.5,159900000.0
2009-12-14 20:48:00,144.505,144.51,144.48,144.495,122000000.0
2009-12-14 20:49:00,144.49,144.5,144.45,144.455,146600000.0
2009-12-14 20:50:00,144.46,144.475,144.46,144.475,33100000.0
2009-12-14 20:51:00,144.475,144.475,144.475,144.475,27600000.0
2009-12-14 20:52:00,144.475,144.51,144.475,144.495,113800000.0
2009-12-14 20:53:00,144.495,144.51,144.495,144.51,114900000.0
2009-12-14 20:54:00,144.51,144.525,144.51,144.515,80100000.0
2009-12-14 20:55:00,144.52,144.53,144.515,144.515,75700000.0
2009-12-14 20:56:00,144.515,144.52,144.515,144.52,29300000.0
2009-12-14 20:57:00,144.53,144.53,144.515,144.515,52100000.0
2009-12-14 20:58:00,144.515,144.515,144.5,144.505,132200000.0
2009-12-14 20:59:00,144.505,144.525,144.505,144.52,73600000.0
2009-12-14 21:00:00,144.52,144.525,144.505,144.515,156100000.0
2009-12-14 21:01:00,144.51,144.515,144.495,144.5,209100000.0
2009-12-14 21:02:00,144.5,144.5,144.495,144.495,86600000.0
2009-12-14 21:03:00,144.495,144.5,144.485,144.5,111200000.0
2009-12-14 21:04:00,144.495,144.495,144.485,144.485,38900000.0
2009-12-14 21:05:00,144.485,144.5,144.485,144.495,72400000.0
2009-12-14 21:06:00,144.49,144.49,144.475,144.475,190600000.0
2009-12-14 21:07:00,144.475,144.485,144.455,144.48,76900000.0
2009-12-14 21:08:00,144.48,144.48,144.465,144.47,57000000.0
2009-12-14 21:09:00,144.48,144.495,144.47,144.49,186900000.0
2009-12-14 21:10:00,144.49,144.505,144.48,144.48,234800000.0
2009-12-14 21:11:00,144.485,144.525,144.48,144.515,131800000.0
2009-12-14 21:12:00,144.51,144.535,144.475,144.515,209600000.0
2009-12-14 21:13:00,144.515,144.545,144.515,144.535,107500000.0
2009-12-14 21:14:00,144.535,144.545,144.52,144.535,100800000.0
2009-12-14 21:15:00,144.53,144.545,144.53,144.535,162600000.0
2009-12-14 21:16:00,144.53,144.545,144.53,144.535,66700000.0
2009-12-14 21:17:00,144.535,144.54,144.53,144.53,84900000.0
2009-12-14 21:18:00,144.53,144.545,144.52,144.545,65600000.0
2009-12-14 21:19:00,144.545,144.545,144.535,144.54,39400000.0
2009-12-14 21:20:00,144.545,144.555,144.535,144.555,58500000.0
2009-12-14 21:21:00,144.55,144.55,144.535,144.54,182200000.0
2009-12-14 21:22:00,144.54,144.545,144.54,144.545,43600000.0
2009-12-14 21:23:00,144.545,144.555,144.545,144.545,55200000.0
2009-12-14 21:24:00,144.545,144.555,144.545,144.555,33000000.0
2009-12-14 21:25:00,144.555,144.56,144.525,144.53,114900000.0
2009-12-14 21:26:00,144.535,144.54,144.515,144.53,165800000.0
2009-12-14 21:27:00,144.53,144.55,144.485,144.505,213300000.0
2009-12-14 21:28:00,144.5,144.5,144.475,144.475,65900000.0
2009-12-14 21:29:00,144.48,144.48,144.47,144.475,20000000.0
2009-12-14 21:30:00,144.475,144.48,144.475,144.48,44900000.0
2009-12-14 21:31:00,144.485,144.485,144.47,144.475,16700000.0
2009-12-14 21:32:00,144.475,144.475,144.47,144.47,5400000.0
2009-12-14 21:33:00,144.475,144.475,144.475,144.475,28700000.0
2009-12-14 21:34:00,144.475,144.475,144.46,144.46,38400000.0
2009-12-14 21:35:00,144.46,144.46,144.44,144.44,42700000.0
2009-12-14 21:36:00,144.435,144.46,144.43,144.445,157200000.0
2009-12-14 21:37:00,144.445,144.455,144.44,144.44,110100000.0
2009-12-14 21:38:00,144.45,144.46,144.445,144.455,131100000.0
2009-12-14 21:39:00,144.455,144.47,144.44,144.44,187700000.0
2009-12-14 21:40:00,144.44,144.475,144.44,144.475,45200000.0
2009-12-14 21:41:00,144.475,144.475,144.455,144.455,31500000.0
2009-12-14 21:42:00,144.46,144.47,144.455,144.465,110300000.0
2009-12-14 21:43:00,144.46,144.46,144.44,144.445,38100000.0
2009-12-14 21:44:00,144.445,144.47,144.44,144.47,131100000.0
2009-12-14 21:45:00,144.465,144.475,144.455,144.475,182900000.0
2009-12-14 21:46:00,144.475,144.49,144.475,144.485,113900000.0
2009-12-14 21:47:00,144.48,144.485,144.47,144.47,173300000.0
2009-12-14 21:48:00,144.47,144.475,144.45,144.45,119100000.0
2009-12-14 21:49:00,144.45,144.46,144.445,144.46,80700000.0
2009-12-14 21:50:00,144.46,144.48,144.46,144.47,84000000.0
2009-12-14 21:51:00,144.48,144.485,144.47,144.475,86800000.0
2009-12-14 21:52:00,144.475,144.475,144.45,144.45,75100000.0
2009-12-14 21:53:00,144.45,144.46,144.45,144.45,26000000.0
2009-12-14 21:54:00,144.45,144.46,144.45,144.46,59500000.0
2009-12-14 21:55:00,144.46,144.46,144.39,144.4,176700000.0
2009-12-14 21:56:00,144.415,144.415,144.38,144.38,140800000.0
2009-12-14 21:57:00,144.38,144.425,144.36,144.425,223500000.0
2009-12-14 21:58:00,144.415,144.5,144.415,144.475,183100000.0
2009-12-14 21:59:00,144.48,144.495,144.46,144.46,251600000.0
2009-12-14 22:00:00,144.46,144.485,144.45,144.475,156800000.0
2009-12-14 22:01:00,144.475,144.475,144.455,144.46,170300000.0
2009-12-14 22:02:00,144.46,144.46,144.455,144.455,33400000.0
2009-12-14 22:03:00,144.455,144.49,144.455,144.49,147500000.0
2009-12-14 22:04:00,144.49,144.515,144.48,144.5,92800000.0
2009-12-14 22:05:00,144.5,144.52,144.5,144.515,30000000.0
2009-12-14 22:06:00,144.52,144.52,144.49,144.495,57100000.0
2009-12-14 22:07:00,144.495,144.505,144.49,144.505,53600000.0
2009-12-14 22:08:00,144.505,144.515,144.48,144.515,122900000.0
2009-12-14 22:09:00,144.515,144.535,144.5,144.52,65500000.0
2009-12-14 22:10:00,144.525,144.53,144.51,144.515,115100000.0
2009-12-14 22:11:00,144.515,144.525,144.51,144.51,97200000.0
2009-12-14 22:12:00,144.51,144.515,144.505,144.51,65600000.0
2009-12-14 22:13:00,144.51,144.51,144.465,144.465,178000000.0
2009-12-14 22:14:00,144.475,144.49,144.475,144.485,91500000.0
2009-12-14 22:15:00,144.48,144.49,144.475,144.485,20000000.0
2009-12-14 22:16:00,144.485,144.51,144.485,144.5,92100000.0
2009-12-14 22:17:00,144.5,144.535,144.495,144.51,94400000.0
2009-12-14 22:18:00,144.51,144.525,144.51,144.525,88400000.0
2009-12-14 22:19:00,144.54,144.55,144.535,144.55,60900000.0
2009-12-14 22:20:00,144.545,144.545,144.51,144.51,111600000.0
2009-12-14 22:21:00,144.495,144.5,144.495,144.495,33800000.0
2009-12-14 22:22:00,144.495,144.495,144.445,144.45,125800000.0
2009-12-14 22:23:00,144.45,144.45,144.435,144.435,92400000.0
2009-12-14 22:24:00,144.435,144.45,144.425,144.445,67000000.0
2009-12-14 22:25:00,144.445,144.485,144.445,144.475,88300000.0
2009-12-14 22:26:00,144.475,144.475,144.435,144.455,180200000.0
2009-12-14 22:27:00,144.46,144.505,144.46,144.505,178800000.0
2009-12-14 22:28:00,144.505,144.505,144.435,144.435,127000000.0
2009-12-14 22:29:00,144.435,144.44,144.435,144.435,117500000.0
2009-12-14 22:30:00,144.44,144.455,144.435,144.44,73000000.0
2009-12-14 22:31:00,144.455,144.46,144.435,144.44,224400000.0
2009-12-14 22:32:00,144.44,144.44,144.435,144.435,187600000.0
2009-12-14 22:33:00,144.445,144.45,144.43,144.435,115700000.0
2009-12-14 22:34:00,144.44,144.445,144.44,144.445,49900000.0
2009-12-14 22:35:00,144.45,144.47,144.44,144.45,237200000.0
2009-12-14 22:36:00,144.455,144.47,144.45,144.455,55700000.0
2009-12-14 22:37:00,144.465,144.465,144.46,144.46,13900000.0
2009-12-14 22:38:00,144.46,144.46,144.41,144.435,56400000.0
2009-12-14 22:39:00,144.435,144.435,144.425,144.425,55700000.0
2009-12-14 22:40:00,144.425,144.475,144.425,144.475,39700000.0
2009-12-14 22:41:00,144.475,144.475,144.42,144.425,138700000.0
2009-12-14 22:42:00,144.425,144.435,144.42,144.43,87300000.0
2009-12-14 22:43:00,144.435,144.45,144.41,144.415,145600000.0
2009-12-14 22:44:00,144.41,144.415,144.395,144.41,59500000.0
2009-12-14 22:45:00,144.41,144.435,144.41,144.425,242100000.0
2009-12-14 22:46:00,144.425,144.45,144.42,144.435,134600000.0
2009-12-14 22:47:00,144.44,144.45,144.44,144.445,16900000.0
2009-12-14 22:48:00,144.45,144.465,144.445,144.46,103500000.0
2009-12-14 22:49:00,144.46,144.465,144.44,144.45,103000000.0
2009-12-14 22:50:00,144.45,144.47,144.44,144.47,125500000.0
2009-12-14 22:51:00,144.48,144.48,144.455,144.46,86200000.0
2009-12-14 22:52:00,144.455,144.455,144.435,144.445,43200000.0
2009-12-14 22:53:00,144.45,144.455,144.45,144.45,5000000.0
2009-12-14 22:54:00,144.45,144.48,144.445,144.48,65700000.0
2009-12-14 22:55:00,144.48,144.49,144.47,144.47,35900000.0
2009-12-14 22:56:00,144.465,144.475,144.465,144.475,152600000.0
2009-12-14 22:57:00,144.48,144.52,144.48,144.51,153500000.0
2009-12-14 22:58:00,144.5,144.51,144.49,144.495,123300000.0
2009-12-14 22:59:00,144.495,144.5,144.425,144.425,83600000.0
2009-12-14 23:00:00,144.425,144.45,144.425,144.445,80300000.0
2009-12-14 23:01:00,144.445,144.46,144.44,144.445,24800000.0
2009-12-14 23:02:00,144.445,144.49,144.445,144.49,49700000.0
2009-12-14 23:03:00,144.48,144.49,144.48,144.485,22900000.0
2009-12-14 23:04:00,144.48,144.49,144.46,144.46,34800000.0
2009-12-14 23:05:00,144.475,144.48,144.44,144.46,39400000.0
2009-12-14 23:06:00,144.46,144.495,144.46,144.48,60800000.0
2009-12-14 23:07:00,144.48,144.5,144.475,144.48,45300000.0
2009-12-14 23:08:00,144.48,144.5,144.46,144.46,20000000.0
2009-12-14 23:09:00,144.465,144.485,144.465,144.485,18000000.0
2009-12-14 23:10:00,144.485,144.49,144.475,144.49,37400000.0
2009-12-14 23:11:00,144.485,144.485,144.47,144.475,9500000.0
2009-12-14 23:12:00,144.475,144.475,144.45,144.46,19100000.0
2009-12-14 23:13:00,144.455,144.46,144.455,144.46,8000000.0
2009-12-14 23:14:00,144.455,144.475,144.455,144.475,14100000.0
2009-12-14 23:15:00,144.475,144.49,144.475,144.48,74000000.0
2009-12-14 23:16:00,144.48,144.495,144.48,144.49,42900000.0
2009-12-14 23:17:00,144.485,144.49,144.485,144.49,11700000.0
2009-12-14 23:18:00,144.5,144.535,144.495,144.525,61700000.0
2009-12-14 23:19:00,144.52,144.525,144.505,144.505,34800000.0
2009-12-14 23:20:00,144.5,144.51,144.48,144.5,82000000.0
2009-12-14 23:21:00,144.5,144.505,144.495,144.5,52500000.0
2009-12-14 23:22:00,144.505,144.51,144.495,144.51,20000000.0
2009-12-14 23:23:00,144.51,144.545,144.495,144.505,102100000.0
2009-12-14 23:24:00,144.505,144.515,144.495,144.505,43600000.0
2009-12-14 23:25:00,144.49,144.5,144.475,144.485,61200000.0
2009-12-14 23:26:00,144.485,144.495,144.485,144.485,56700000.0
2009-12-14 23:27:00,144.485,144.49,144.485,144.485,41200000.0
2009-12-14 23:28:00,144.485,144.51,144.485,144.505,39300000.0
2009-12-14 23:29:00,144.505,144.515,144.49,144.49,45800000.0
2009-12-14 23:30:00,144.485,144.495,144.48,144.485,20700000.0
2009-12-14 23:31:00,144.485,144.485,144.455,144.475,61700000.0
2009-12-14 23:32:00,144.475,144.475,144.445,144.45,39800000.0
2009-12-14 23:33:00,144.455,144.46,144.45,144.46,21500000.0
2009-12-14 23:34:00,144.46,144.46,144.455,144.46,9200000.0
2009-12-14 23:35:00,144.46,144.46,144.455,144.455,6000000.0
2009-12-14 23:36:00,144.455,144.455,144.425,144.425,39000000.0
2009-12-14 23:37:00,144.425,144.425,144.41,144.425,27000000.0
2009-12-14 23:38:00,144.425,144.465,144.425,144.46,39800000.0
2009-12-14 23:39:00,144.47,144.47,144.445,144.445,46200000.0
2009-12-14 23:40:00,144.45,144.46,144.44,144.45,33000000.0
2009-12-14 23:41:00,144.45,144.46,144.45,144.45,28500000.0
2009-12-14 23:42:00,144.45,144.46,144.445,144.445,34200000.0
2009-12-14 23:43:00,144.44,144.44,144.44,144.44,7000000.0
2009-12-14 23:44:00,144.44,144.44,144.435,144.435,19000000.0
2009-12-14 23:45:00,144.435,144.44,144.42,144.43,60400000.0
2009-12-14 23:46:00,144.43,144.445,144.42,144.43,60000000.0
2009-12-14 23:47:00,144.43,144.43,144.42,144.42,24000000.0
2009-12-14 23:48:00,144.42,144.43,144.42,144.425,26400000.0
2009-12-14 23:49:00,144.425,144.435,144.42,144.435,25700000.0
2009-12-14 23:50:00,144.435,144.44,144.435,144.44,7600000.0
2009-12-14 23:51:00,144.44,144.465,144.43,144.465,9000000.0
2009-12-14 23:52:00,144.465,144.465,144.455,144.46,6600000.0
2009-12-14 23:53:00,144.465,144.465,144.46,144.465,12000000.0
2009-12-14 23:54:00,144.465,144.47,144.46,144.46,51900000.0
2009-12-14 23:55:00,144.46,144.465,144.46,144.465,16200000.0
2009-12-14 23:56:00,144.47,144.485,144.45,144.46,84100000.0
2009-12-14 23:57:00,144.465,144.47,144.45,144.465,52100000.0
2009-12-14 23:58:00,144.46,144.495,144.45,144.49,87500000.0
2009-12-14 23:59:00,144.49,144.595,144.48,144.52,52000000.0
2009-12-15 00:00:00,144.535,144.55,144.45,144.45,49600000.0
2009-12-15 00:01:00,144.48,144.505,144.48,144.5,15300000.0
2009-12-15 00:02:00,144.495,144.505,144.455,144.455,34700000.0
2009-12-15 00:03:00,144.485,144.495,144.47,144.49,23000000.0
2009-12-15 00:04:00,144.49,144.495,144.475,144.495,12000000.0
2009-12-15 00:05:00,144.495,144.565,144.495,144.535,16400000.0
2009-12-15 00:06:00,144.535,144.535,144.535,144.535,1000000.0
2009-12-15 00:07:00,144.53,144.55,144.495,144.545,30000000.0
2009-12-15 00:08:00,144.54,144.565,144.53,144.545,40400000.0
2009-12-15 00:09:00,144.54,144.54,144.535,144.54,18400000.0
2009-12-15 00:10:00,144.525,144.54,144.525,144.54,22500000.0
2009-12-15 00:11:00,144.54,144.54,144.525,144.54,20900000.0
2009-12-15 00:12:00,144.535,144.54,144.53,144.53,12700000.0
2009-12-15 00:13:00,144.54,144.545,144.54,144.545,5100000.0
2009-12-15 00:14:00,144.545,144.555,144.545,144.555,4500000.0
2009-12-15 00:15:00,144.55,144.57,144.54,144.56,54400000.0
2009-12-15 00:16:00,144.565,144.595,144.56,144.58,115600000.0
2009-12-15 00:17:00,144.585,144.595,144.565,144.58,87800000.0
2009-12-15 00:18:00,144.575,144.575,144.505,144.545,86000000.0
2009-12-15 00:19:00,144.575,144.59,144.57,144.585,13000000.0
2009-12-15 00:20:00,144.59,144.6,144.585,144.585,8400000.0
2009-12-15 00:21:00,144.59,144.6,144.575,144.6,21700000.0
2009-12-15 00:22:00,144.6,144.605,144.6,144.6,12000000.0
2009-12-15 00:23:00,144.59,144.59,144.59,144.59,2400000.0
2009-12-15 00:24:00,144.59,144.59,144.59,144.59,2400000.0
2009-12-15 00:25:00,144.595,144.605,144.59,144.595,10500000.0
2009-12-15 00:26:00,144.585,144.625,144.585,144.605,26600000.0
2009-12-15 00:27:00,144.61,144.63,144.59,144.615,58600000.0
2009-12-15 00:28:00,144.605,144.61,144.575,144.575,37200000.0
2009-12-15 00:29:00,144.575,144.6,144.575,144.6,32400000.0
2009-12-15 00:30:00,144.605,144.605,144.595,144.595,32800000.0
2009-12-15 00:31:00,144.595,144.595,144.595,144.595,14400000.0
2009-12-15 00:32:00,144.595,144.6,144.595,144.6,45400000.0
2009-12-15 00:33:00,144.605,144.62,144.605,144.605,36100000.0
2009-12-15 00:34:00,144.605,144.605,144.595,144.6,15500000.0
2009-12-15 00:35:00,144.6,144.6,144.595,144.6,16500000.0
2009-12-15 00:36:00,144.595,144.6,144.595,144.6,12900000.0
2009-12-15 00:37:00,144.595,144.6,144.585,144.595,22500000.0
2009-12-15 00:38:00,144.585,144.595,144.585,144.585,21500000.0
2009-12-15 00:39:00,144.585,144.625,144.585,144.62,35600000.0
2009-12-15 00:40:00,144.62,144.62,144.595,144.605,12500000.0
2009-12-15 00:41:00,144.61,144.62,144.6,144.605,17000000.0
2009-12-15 00:42:00,144.6,144.64,144.58,144.595,36200000.0
2009-12-15 00:43:00,144.585,144.605,144.555,144.555,49700000.0
2009-12-15 00:44:00,144.565,144.565,144.545,144.555,43000000.0
2009-12-15 00:45:00,144.575,144.575,144.565,144.565,2000000.0
2009-12-15 00:46:00,144.575,144.575,144.575,144.575,1000000.0
2009-12-15 00:47:00,144.58,144.58,144.575,144.58,3000000.0
2009-12-15 00:48:00,144.58,144.58,144.58,144.58,1000000.0
2009-12-15 00:49:00,144.55,144.57,144.55,144.57,6400000.0
2009-12-15 00:50:00,144.575,144.575,144.575,144.575,2000000.0
2009-12-15 00:51:00,144.585,144.585,144.575,144.58,4000000.0
2009-12-15 00:52:00,144.575,144.575,144.57,144.57,5200000.0
2009-12-15 00:53:00,144.58,144.59,144.58,144.59,3000000.0
2009-12-15 00:54:00,144.585,144.595,144.585,144.595,3000000.0
2009-12-15 00:55:00,144.59,144.6,144.58,144.6,9000000.0
2009-12-15 00:56:00,144.6,144.615,144.6,144.615,12000000.0
2009-12-15 00:57:00,144.615,144.635,144.555,144.555,12000000.0
2009-12-15 00:58:00,144.56,144.62,144.56,144.615,25000000.0
2009-12-15 00:59:00,144.605,144.605,144.575,144.575,35800000.0
2009-12-15 01:00:00,144.58,144.6,144.58,144.595,20200000.0
2009-12-15 01:01:00,144.595,144.595,144.535,144.555,37400000.0
2009-12-15 01:02:00,144.56,144.565,144.55,144.56,29000000.0
2009-12-15 01:03:00,144.56,144.56,144.555,144.555,7000000.0
2009-12-15 01:04:00,144.555,144.56,144.555,144.56,5000000.0
2009-12-15 01:05:00,144.555,144.57,144.545,144.55,20700000.0
2009-12-15 01:06:00,144.555,144.585,144.555,144.575,18000000.0
2009-12-15 01:07:00,144.585,144.585,144.565,144.57,14000000.0
2009-12-15 01:08:00,144.57,144.585,144.565,144.585,14100000.0
2009-12-15 01:09:00,144.585,144.595,144.565,144.585,30300000.0
2009-12-15 01:10:00,144.58,144.595,144.58,144.595,8000000.0
2009-12-15 01:11:00,144.595,144.595,144.575,144.58,25800000.0
2009-12-15 01:12:00,144.575,144.6,144.575,144.575,42200000.0
2009-12-15 01:13:00,144.565,144.57,144.56,144.57,8300000.0
2009-12-15 01:14:00,144.57,144.57,144.555,144.56,43600000.0
2009-12-15 01:15:00,144.56,144.56,144.56,144.56,20400000.0
2009-12-15 01:16:00,144.56,144.56,144.545,144.545,27200000.0
2009-12-15 01:17:00,144.55,144.555,144.54,144.545,39900000.0
2009-12-15 01:18:00,144.545,144.56,144.545,144.555,26600000.0
2009-12-15 01:19:00,144.555,144.56,144.555,144.56,13200000.0
2009-12-15 01:20:00,144.56,144.565,144.555,144.555,36200000.0
2009-12-15 01:21:00,144.555,144.565,144.555,144.565,39400000.0
2009-12-15 01:22:00,144.565,144.565,144.545,144.545,29700000.0
2009-12-15 01:23:00,144.545,144.555,144.515,144.515,64000000.0
2009-12-15 01:24:00,144.515,144.52,144.505,144.52,59700000.0
2009-12-15 01:25:00,144.515,144.53,144.48,144.53,75000000.0
2009-12-15 01:26:00,144.53,144.535,144.51,144.53,63900000.0
2009-12-15 01:27:00,144.525,144.55,144.525,144.545,28400000.0
2009-12-15 01:28:00,144.545,144.58,144.545,144.56,41900000.0
2009-12-15 01:29:00,144.555,144.56,144.55,144.56,13500000.0
2009-12-15 01:30:00,144.56,144.57,144.555,144.565,23100000.0
2009-12-15 01:31:00,144.565,144.57,144.565,144.57,6000000.0
2009-12-15 01:32:00,144.575,144.58,144.575,144.58,8000000.0
2009-12-15 01:33:00,144.575,144.6,144.575,144.595,28200000.0
2009-12-15 01:34:00,144.59,144.59,144.59,144.59,2000000.0
2009-12-15 01:35:00,144.585,144.62,144.585,144.605,48000000.0
2009-12-15 01:36:00,144.605,144.625,144.605,144.61,15800000.0
2009-12-15 01:37:00,144.615,144.63,144.615,144.63,26200000.0
2009-12-15 01:38:00,144.63,144.635,144.63,144.635,23600000.0
2009-12-15 01:39:00,144.635,144.655,144.625,144.655,29300000.0
2009-12-15 01:40:00,144.655,144.7,144.655,144.685,41800000.0
2009-12-15 01:41:00,144.685,144.71,144.665,144.705,39600000.0
2009-12-15 01:42:00,144.7,144.74,144.7,144.715,68100000.0
2009-12-15 01:43:00,144.705,144.72,144.705,144.715,16300000.0
2009-12-15 01:44:00,144.715,144.72,144.715,144.72,6400000.0
2009-12-15 01:45:00,144.72,144.72,144.705,144.705,12000000.0
2009-12-15 01:46:00,144.715,144.715,144.68,144.68,24700000.0
2009-12-15 01:47:00,144.68,144.68,144.65,144.65,31100000.0
2009-12-15 01:48:00,144.65,144.675,144.65,144.67,18500000.0
2009-12-15 01:49:00,144.67,144.67,144.65,144.65,20200000.0
2009-12-15 01:50:00,144.65,144.65,144.63,144.63,17000000.0
2009-12-15 01:51:00,144.63,144.645,144.63,144.645,30000000.0
2009-12-15 01:52:00,144.65,144.65,144.63,144.63,20700000.0
2009-12-15 01:53:00,144.625,144.66,144.62,144.66,43600000.0
2009-12-15 01:54:00,144.66,144.66,144.65,144.65,45000000.0
2009-12-15 01:55:00,144.65,144.66,144.645,144.65,39500000.0
2009-12-15 01:56:00,144.65,144.685,144.645,144.645,38600000.0
2009-12-15 01:57:00,144.645,144.655,144.645,144.655,26000000.0
2009-12-15 01:58:00,144.655,144.665,144.655,144.655,31300000.0
2009-12-15 01:59:00,144.655,144.685,144.64,144.65,50600000.0
2009-12-15 02:00:00,144.645,144.66,144.585,144.66,115100000.0
2009-12-15 02:01:00,144.655,144.685,144.655,144.685,53800000.0
2009-12-15 02:02:00,144.68,144.695,144.68,144.695,24500000.0
2009-12-15 02:03:00,144.695,144.705,144.695,144.695,23300000.0
2009-12-15 02:04:00,144.695,144.705,144.695,144.705,10900000.0
2009-12-15 02:05:00,144.705,144.715,144.695,144.695,89400000.0
2009-12-15 02:06:00,144.7,144.735,144.695,144.72,52400000.0
2009-12-15 02:07:00,144.72,144.73,144.72,144.72,17400000.0
2009-12-15 02:08:00,144.72,144.72,144.71,144.72,32400000.0
2009-12-15 02:09:00,144.715,144.725,144.715,144.725,16800000.0
2009-12-15 02:10:00,144.725,144.755,144.725,144.745,41500000.0
2009-12-15 02:11:00,144.755,144.77,144.75,144.755,45000000.0
2009-12-15 02:12:00,144.765,144.765,144.75,144.75,79700000.0
2009-12-15 02:13:00,144.755,144.775,144.75,144.76,50800000.0
2009-12-15 02:14:00,144.76,144.79,144.755,144.79,94500000.0
2009-12-15 02:15:00,144.79,144.8,144.775,144.785,69800000.0
2009-12-15 02:16:00,144.785,144.79,144.77,144.775,98800000.0
2009-12-15 02:17:00,144.775,144.785,144.765,144.785,58400000.0
2009-12-15 02:18:00,144.785,144.785,144.765,144.77,83700000.0
2009-12-15 02:19:00,144.775,144.78,144.77,144.78,66900000.0
2009-12-15 02:20:00,144.78,144.79,144.77,144.785,54800000.0
2009-12-15 02:21:00,144.775,144.795,144.775,144.79,95500000.0
2009-12-15 02:22:00,144.785,144.795,144.785,144.795,60900000.0
2009-12-15 02:23:00,144.795,144.805,144.79,144.795,18000000.0
2009-12-15 02:24:00,144.805,144.805,144.765,144.77,39600000.0
2009-12-15 02:25:00,144.775,144.78,144.755,144.76,140200000.0
2009-12-15 02:26:00,144.76,144.76,144.74,144.755,51300000.0
2009-12-15 02:27:00,144.755,144.755,144.7,144.7,104700000.0
2009-12-15 02:28:00,144.7,144.715,144.7,144.715,85600000.0
2009-12-15 02:29:00,144.715,144.72,144.68,144.685,135900000.0
2009-12-15 02:30:00,144.685,144.685,144.61,144.625,204300000.0
2009-12-15 02:31:00,144.62,144.62,144.545,144.595,283600000.0
2009-12-15 02:32:00,144.605,144.61,144.53,144.53,148500000.0
2009-12-15 02:33:00,144.53,144.535,144.48,144.48,159400000.0
2009-12-15 02:34:00,144.48,144.54,144.48,144.525,255900000.0
2009-12-15 02:35:00,144.525,144.53,144.475,144.485,210700000.0
2009-12-15 02:36:00,144.485,144.525,144.485,144.515,212200000.0
2009-12-15 02:37:00,144.515,144.515,144.485,144.5,67300000.0
2009-12-15 02:38:00,144.485,144.485,144.41,144.415,87400000.0
2009-12-15 02:39:00,144.42,144.435,144.405,144.415,171300000.0
2009-12-15 02:40:00,144.415,144.465,144.41,144.455,172400000.0
2009-12-15 02:41:00,144.455,144.515,144.455,144.515,109500000.0
2009-12-15 02:42:00,144.515,144.515,144.455,144.475,132800000.0
2009-12-15 02:43:00,144.475,144.475,144.42,144.42,162000000.0
2009-12-15 02:44:00,144.42,144.445,144.415,144.44,64500000.0
2009-12-15 02:45:00,144.445,144.535,144.435,144.52,164600000.0
2009-12-15 02:46:00,144.52,144.575,144.5,144.545,164300000.0
2009-12-15 02:47:00,144.545,144.555,144.525,144.535,101400000.0
2009-12-15 02:48:00,144.535,144.555,144.525,144.55,140100000.0
2009-12-15 02:49:00,144.55,144.55,144.525,144.53,44800000.0
2009-12-15 02:50:00,144.53,144.545,144.505,144.51,58700000.0
2009-12-15 02:51:00,144.505,144.57,144.5,144.57,132300000.0
2009-12-15 02:52:00,144.565,144.58,144.55,144.56,104100000.0
2009-12-15 02:53:00,144.565,144.59,144.555,144.56,112600000.0
2009-12-15 02:54:00,144.56,144.565,144.36,144.39,170200000.0
2009-12-15 02:55:00,144.415,144.515,144.37,144.51,261500000.0
2009-12-15 02:56:00,144.515,144.525,144.455,144.475,194400000.0
2009-12-15 02:57:00,144.485,144.495,144.475,144.475,44200000.0
2009-12-15 02:58:00,144.485,144.505,144.47,144.505,82000000.0
2009-12-15 02:59:00,144.505,144.51,144.495,144.495,30500000.0
2009-12-15 03:00:00,144.495,144.515,144.48,144.48,90800000.0
2009-12-15 03:01:00,144.495,144.495,144.39,144.435,186400000.0
2009-12-15 03:02:00,144.44,144.475,144.435,144.465,64100000.0
2009-12-15 03:03:00,144.465,144.505,144.435,144.495,101900000.0
2009-12-15 03:04:00,144.495,144.505,144.465,144.465,97700000.0
2009-12-15 03:05:00,144.465,144.485,144.455,144.475,66700000.0
2009-12-15 03:06:00,144.475,144.505,144.46,144.495,65900000.0
2009-12-15 03:07:00,144.505,144.505,144.465,144.475,86500000.0
2009-12-15 03:08:00,144.475,144.51,144.475,144.51,49200000.0
2009-12-15 03:09:00,144.51,144.51,144.495,144.51,69100000.0
2009-12-15 03:10:00,144.51,144.515,144.46,144.475,140800000.0
2009-12-15 03:11:00,144.485,144.495,144.465,144.475,56600000.0
2009-12-15 03:12:00,144.475,144.48,144.465,144.48,23800000.0
2009-12-15 03:13:00,144.485,144.515,144.485,144.51,69300000.0
2009-12-15 03:14:00,144.505,144.51,144.495,144.495,46300000.0
2009-12-15 03:15:00,144.5,144.505,144.495,144.505,50200000.0
2009-12-15 03:16:00,144.5,144.52,144.495,144.51,25500000.0
2009-12-15 03:17:00,144.505,144.51,144.495,144.495,23400000.0
2009-12-15 03:18:00,144.5,144.51,144.5,144.51,9400000.0
2009-12-15 03:19:00,144.51,144.51,144.475,144.485,30600000.0
2009-12-15 03:20:00,144.485,144.485,144.455,144.465,48500000.0
2009-12-15 03:21:00,144.465,144.465,144.425,144.425,110200000.0
2009-12-15 03:22:00,144.43,144.475,144.43,144.475,84600000.0
2009-12-15 03:23:00,144.475,144.495,144.475,144.495,37200000.0
2009-12-15 03:24:00,144.49,144.495,144.49,144.495,20000000.0
2009-12-15 03:25:00,144.495,144.495,144.475,144.49,83600000.0
2009-12-15 03:26:00,144.49,144.535,144.49,144.525,162900000.0
2009-12-15 03:27:00,144.525,144.525,144.525,144.525,141300000.0
2009-12-15 03:28:00,144.525,144.545,144.525,144.535,55300000.0
2009-12-15 03:29:00,144.545,144.545,144.535,144.545,59800000.0
2009-12-15 03:30:00,144.545,144.56,144.545,144.55,31800000.0
2009-12-15 03:31:00,144.545,144.55,144.54,144.545,19600000.0
2009-12-15 03:32:00,144.545,144.545,144.535,144.545,14600000.0
2009-12-15 03:33:00,144.545,144.545,144.535,144.535,90200000.0
2009-12-15 03:34:00,144.535,144.535,144.52,144.52,23300000.0
2009-12-15 03:35:00,144.52,144.545,144.515,144.535,67700000.0
2009-12-15 03:36:00,144.535,144.535,144.485,144.51,74800000.0
2009-12-15 03:37:00,144.525,144.525,144.52,144.525,65300000.0
2009-12-15 03:38:00,144.525,144.525,144.49,144.505,75700000.0
2009-12-15 03:39:00,144.51,144.51,144.455,144.485,80700000.0
2009-12-15 03:40:00,144.485,144.495,144.48,144.49,61800000.0
2009-12-15 03:41:00,144.495,144.495,144.49,144.495,16500000.0
2009-12-15 03:42:00,144.495,144.51,144.495,144.5,20700000.0
2009-12-15 03:43:00,144.495,144.5,144.495,144.495,7400000.0
2009-12-15 03:44:00,144.495,144.515,144.495,144.515,46900000.0
2009-12-15 03:45:00,144.525,144.54,144.515,144.525,93300000.0
2009-12-15 03:46:00,144.525,144.53,144.505,144.505,58300000.0
2009-12-15 03:47:00,144.505,144.51,144.495,144.505,44500000.0
2009-12-15 03:48:00,144.505,144.505,144.5,144.505,48500000.0
2009-12-15 03:49:00,144.505,144.565,144.505,144.565,121100000.0
2009-12-15 03:50:00,144.565,144.565,144.565,144.565,33100000.0
2009-12-15 03:51:00,144.565,144.575,144.555,144.575,50600000.0
2009-12-15 03:52:00,144.575,144.585,144.575,144.58,42100000.0
2009-12-15 03:53:00,144.575,144.595,144.575,144.585,25200000.0
2009-12-15 03:54:00,144.595,144.645,144.595,144.645,106600000.0
2009-12-15 03:55:00,144.64,144.66,144.64,144.655,68000000.0
2009-12-15 03:56:00,144.66,144.705,144.66,144.695,176900000.0
2009-12-15 03:57:00,144.695,144.715,144.695,144.71,72100000.0
2009-12-15 03:58:00,144.71,144.715,144.695,144.695,68300000.0
2009-12-15 03:59:00,144.695,144.695,144.68,144.685,47800000.0
2009-12-15 04:00:00,144.68,144.69,144.675,144.685,75000000.0
2009-12-15 04:01:00,144.685,144.685,144.635,144.635,77400000.0
2009-12-15 04:02:00,144.63,144.665,144.63,144.665,125200000.0
2009-12-15 04:03:00,144.665,144.665,144.64,144.64,238400000.0
2009-12-15 04:04:00,144.64,144.645,144.63,144.64,62100000.0
2009-12-15 04:05:00,144.625,144.64,144.62,144.64,118000000.0
2009-12-15 04:06:00,144.64,144.64,144.61,144.625,105000000.0
2009-12-15 04:07:00,144.62,144.625,144.61,144.61,80100000.0
2009-12-15 04:08:00,144.625,144.625,144.61,144.615,43400000.0
2009-12-15 04:09:00,144.625,144.625,144.62,144.625,18000000.0
2009-12-15 04:10:00,144.625,144.625,144.605,144.605,53500000.0
2009-12-15 04:11:00,144.605,144.62,144.6,144.62,182000000.0
2009-12-15 04:12:00,144.625,144.625,144.605,144.605,107500000.0
2009-12-15 04:13:00,144.605,144.645,144.605,144.625,70800000.0
2009-12-15 04:14:00,144.615,144.625,144.615,144.625,99200000.0
2009-12-15 04:15:00,144.625,144.635,144.61,144.63,53400000.0
2009-12-15 04:16:00,144.635,144.645,144.605,144.605,92000000.0
2009-12-15 04:17:00,144.615,144.625,144.585,144.595,91500000.0
2009-12-15 04:18:00,144.605,144.605,144.585,144.585,60800000.0
2009-12-15 04:19:00,144.585,144.585,144.565,144.575,83400000.0
2009-12-15 04:20:00,144.575,144.575,144.53,144.545,168500000.0
2009-12-15 04:21:00,144.545,144.55,144.535,144.545,104200000.0
2009-12-15 04:22:00,144.545,144.565,144.535,144.555,66700000.0
2009-12-15 04:23:00,144.555,144.6,144.555,144.565,84300000.0
2009-12-15 04:24:00,144.565,144.565,144.55,144.56,20800000.0
2009-12-15 04:25:00,144.56,144.56,144.515,144.515,77700000.0
2009-12-15 04:26:00,144.515,144.53,144.5,144.5,88000000.0
2009-12-15 04:27:00,144.5,144.505,144.495,144.505,43100000.0
2009-12-15 04:28:00,144.505,144.505,144.5,144.5,6000000.0
2009-12-15 04:29:00,144.5,144.515,144.495,144.515,78600000.0
2009-12-15 04:30:00,144.515,144.525,144.515,144.52,20400000.0
2009-12-15 04:31:00,144.52,144.525,144.515,144.52,27700000.0
2009-12-15 04:32:00,144.52,144.52,144.515,144.515,27000000.0
2009-12-15 04:33:00,144.515,144.515,144.515,144.515,21600000.0
2009-12-15 04:34:00,144.515,144.52,144.505,144.505,42000000.0
2009-12-15 04:35:00,144.505,144.54,144.505,144.535,179300000.0
2009-12-15 04:36:00,144.545,144.545,144.53,144.535,68500000.0
2009-12-15 04:37:00,144.535,144.545,144.535,144.535,30000000.0
2009-12-15 04:38:00,144.54,144.555,144.535,144.545,60500000.0
2009-12-15 04:39:00,144.545,144.545,144.535,144.535,38000000.0
2009-12-15 04:40:00,144.525,144.535,144.525,144.525,48200000.0
2009-12-15 04:41:00,144.487,144.494,144.443,144.48,97400000.0
2009-12-15 04:42:00,144.515,144.515,144.505,144.515,30900000.0
2009-12-15 04:43:00,144.515,144.525,144.515,144.52,99700000.0
2009-12-15 04:44:00,144.52,144.525,144.505,144.515,54500000.0
2009-12-15 04:45:00,144.515,144.545,144.515,144.545,75500000.0
2009-12-15 04:46:00,144.555,144.555,144.52,144.535,43800000.0
2009-12-15 04:47:00,144.535,144.545,144.535,144.535,12800000.0
2009-12-15 04:48:00,144.53,144.555,144.53,144.54,43600000.0
2009-12-15 04:49:00,144.535,144.535,144.52,144.525,52500000.0
2009-12-15 04:50:00,144.525,144.535,144.515,144.53,46800000.0
2009-12-15 04:51:00,144.53,144.535,144.525,144.525,21900000.0
2009-12-15 04:52:00,144.525,144.525,144.515,144.525,46500000.0
2009-12-15 04:53:00,144.525,144.53,144.515,144.52,86200000.0
2009-12-15 04:54:00,144.52,144.52,144.51,144.515,19100000.0
2009-12-15 04:55:00,144.515,144.555,144.515,144.55,48700000.0
2009-12-15 04:56:00,144.55,144.55,144.53,144.535,42400000.0
2009-12-15 04:57:00,144.535,144.565,144.535,144.56,101700000.0
2009-12-15 04:58:00,144.56,144.57,144.56,144.565,18700000.0
2009-12-15 04:59:00,144.565,144.57,144.56,144.565,24400000.0
2009-12-15 05:00:00,144.57,144.575,144.56,144.56,38000000.0
2009-12-15 05:01:00,144.56,144.57,144.55,144.565,49700000.0
2009-12-15 05:02:00,144.56,144.585,144.56,144.585,45400000.0
2009-12-15 05:03:00,144.585,144.595,144.585,144.595,10600000.0
2009-12-15 05:04:00,144.595,144.605,144.595,144.605,9000000.0
2009-12-15 05:05:00,144.61,144.61,144.595,144.605,43400000.0
2009-12-15 05:06:00,144.605,144.605,144.595,144.595,33000000.0
2009-12-15 05:07:00,144.595,144.61,144.595,144.605,8000000.0
2009-12-15 05:08:00,144.605,144.65,144.605,144.65,43300000.0
2009-12-15 05:09:00,144.65,144.68,144.65,144.655,110600000.0
2009-12-15 05:10:00,144.655,144.67,144.645,144.645,95100000.0
2009-12-15 05:11:00,144.645,144.695,144.645,144.695,26200000.0
2009-12-15 05:12:00,144.69,144.705,144.675,144.695,59600000.0
2009-12-15 05:13:00,144.7,144.735,144.68,144.695,187500000.0
2009-12-15 05:14:00,144.695,144.715,144.69,144.715,41400000.0
2009-12-15 05:15:00,144.715,144.745,144.715,144.745,84900000.0
2009-12-15 05:16:00,144.745,144.745,144.725,144.725,32300000.0
2009-12-15 05:17:00,144.73,144.74,144.725,144.725,30700000.0
2009-12-15 05:18:00,144.725,144.745,144.725,144.735,37200000.0
2009-12-15 05:19:00,144.735,144.74,144.725,144.73,25000000.0
2009-12-15 05:20:00,144.73,144.73,144.725,144.725,33900000.0
2009-12-15 05:21:00,144.725,144.725,144.725,144.725,24100000.0
2009-12-15 05:22:00,144.725,144.74,144.715,144.715,9800000.0
2009-12-15 05:23:00,144.715,144.725,144.69,144.69,58300000.0
2009-12-15 05:24:00,144.69,144.695,144.625,144.625,94300000.0
2009-12-15 05:25:00,144.625,144.63,144.575,144.575,125700000.0
2009-12-15 05:26:00,144.575,144.585,144.575,144.575,42700000.0
2009-12-15 05:27:00,144.58,144.585,144.575,144.575,34000000.0
2009-12-15 05:28:00,144.57,144.59,144.57,144.59,24400000.0
2009-12-15 05:29:00,144.59,144.62,144.58,144.615,51200000.0
2009-12-15 05:30:00,144.615,144.67,144.61,144.63,129400000.0
2009-12-15 05:31:00,144.62,144.635,144.615,144.615,81900000.0
2009-12-15 05:32:00,144.61,144.625,144.6,144.62,48800000.0
2009-12-15 05:33:00,144.615,144.625,144.605,144.625,53500000.0
2009-12-15 05:34:00,144.62,144.635,144.615,144.615,47900000.0
2009-12-15 05:35:00,144.615,144.62,144.61,144.62,38700000.0
2009-12-15 05:36:00,144.615,144.625,144.615,144.62,77900000.0
2009-12-15 05:37:00,144.625,144.625,144.615,144.615,57200000.0
2009-12-15 05:38:00,144.62,144.62,144.61,144.61,33400000.0
2009-12-15 05:39:00,144.61,144.63,144.61,144.62,50700000.0
2009-12-15 05:40:00,144.62,144.62,144.58,144.595,62300000.0
2009-12-15 05:41:00,144.59,144.59,144.565,144.58,102200000.0
2009-12-15 05:42:00,144.59,144.59,144.55,144.57,65000000.0
2009-12-15 05:43:00,144.57,144.595,144.57,144.595,64700000.0
2009-12-15 05:44:00,144.595,144.625,144.595,144.625,51900000.0
2009-12-15 05:45:00,144.625,144.65,144.625,144.65,34100000.0
2009-12-15 05:46:00,144.635,144.665,144.635,144.65,23700000.0
2009-12-15 05:47:00,144.65,144.655,144.645,144.65,27700000.0
2009-12-15 05:48:00,144.65,144.655,144.64,144.65,46300000.0
2009-12-15 05:49:00,144.65,144.67,144.65,144.67,67700000.0
2009-12-15 05:50:00,144.67,144.69,144.67,144.675,53400000.0
2009-12-15 05:51:00,144.67,144.7,144.67,144.7,52200000.0
2009-12-15 05:52:00,144.71,144.72,144.7,144.7,67700000.0
2009-12-15 05:53:00,144.7,144.715,144.7,144.7,49200000.0
2009-12-15 05:54:00,144.705,144.75,144.7,144.735,56900000.0
2009-12-15 05:55:00,144.735,144.735,144.72,144.72,51300000.0
2009-12-15 05:56:00,144.72,144.73,144.69,144.705,41700000.0
2009-12-15 05:57:00,144.705,144.71,144.695,144.695,69000000.0
2009-12-15 05:58:00,144.695,144.705,144.675,144.705,53500000.0
2009-12-15 05:59:00,144.705,144.705,144.695,144.695,16900000.0
2009-12-15 06:00:00,144.695,144.7,144.67,144.67,44200000.0
2009-12-15 06:01:00,144.67,144.67,144.64,144.64,37400000.0
2009-12-15 06:02:00,144.64,144.665,144.635,144.645,150200000.0
2009-12-15 06:03:00,144.65,144.65,144.625,144.65,138300000.0
2009-12-15 06:04:00,144.65,144.665,144.64,144.645,58800000.0
2009-12-15 06:05:00,144.65,144.69,144.65,144.655,58500000.0
2009-12-15 06:06:00,144.655,144.675,144.645,144.675,38600000.0
2009-12-15 06:07:00,144.675,144.69,144.67,144.68,70800000.0
2009-12-15 06:08:00,144.675,144.685,144.635,144.65,140000000.0
2009-12-15 06:09:00,144.66,144.675,144.66,144.665,100500000.0
2009-12-15 06:10:00,144.665,144.72,144.665,144.72,46600000.0
2009-12-15 06:11:00,144.715,144.715,144.7,144.7,16200000.0
2009-12-15 06:12:00,144.7,144.7,144.675,144.675,19100000.0
2009-12-15 06:13:00,144.675,144.675,144.645,144.66,63200000.0
2009-12-15 06:14:00,144.665,144.665,144.625,144.64,93400000.0
2009-12-15 06:15:00,144.645,144.65,144.635,144.64,104500000.0
2009-12-15 06:16:00,144.645,144.66,144.645,144.645,217000000.0
2009-12-15 06:17:00,144.645,144.645,144.62,144.635,81100000.0
2009-12-15 06:18:00,144.625,144.665,144.625,144.655,72700000.0
2009-12-15 06:19:00,144.655,144.66,144.645,144.645,53000000.0
2009-12-15 06:20:00,144.64,144.665,144.64,144.65,97600000.0
2009-12-15 06:21:00,144.645,144.665,144.645,144.66,32800000.0
2009-12-15 06:22:00,144.655,144.66,144.655,144.655,32300000.0
2009-12-15 06:23:00,144.655,144.68,144.655,144.68,17400000.0
2009-12-15 06:24:00,144.675,144.685,144.675,144.68,76900000.0
2009-12-15 06:25:00,144.68,144.695,144.68,144.695,47200000.0
2009-12-15 06:26:00,144.695,144.695,144.69,144.695,43200000.0
2009-12-15 06:27:00,144.695,144.71,144.695,144.71,28000000.0
2009-12-15 06:28:00,144.71,144.75,144.71,144.75,99100000.0
2009-12-15 06:29:00,144.755,144.76,144.74,144.755,96600000.0
2009-12-15 06:30:00,144.75,144.835,144.75,144.825,207300000.0
2009-12-15 06:31:00,144.825,144.9,144.815,144.9,141300000.0
2009-12-15 06:32:00,144.91,144.915,144.865,144.865,110800000.0
2009-12-15 06:33:00,144.87,144.87,144.825,144.865,60100000.0
2009-12-15 06:34:00,144.865,144.885,144.865,144.875,61000000.0
2009-12-15 06:35:00,144.875,144.885,144.865,144.885,86000000.0
2009-12-15 06:36:00,144.9,144.985,144.895,144.985,173600000.0
2009-12-15 06:37:00,144.985,144.985,144.97,144.985,139400000.0
2009-12-15 06:38:00,144.985,144.985,144.945,144.965,95300000.0
2009-12-15 06:39:00,144.965,144.965,144.92,144.935,84400000.0
2009-12-15 06:40:00,144.935,144.935,144.885,144.885,59000000.0
2009-12-15 06:41:00,144.9,144.93,144.89,144.925,60200000.0
2009-12-15 06:42:00,144.925,144.935,144.925,144.925,40300000.0
2009-12-15 06:43:00,144.915,144.925,144.915,144.915,20800000.0
2009-12-15 06:44:00,144.915,144.915,144.905,144.91,31500000.0
2009-12-15 06:45:00,144.91,144.96,144.905,144.925,157500000.0
2009-12-15 06:46:00,144.925,145.04,144.925,144.99,175400000.0
2009-12-15 06:47:00,144.99,144.99,144.97,144.97,67600000.0
2009-12-15 06:48:00,144.97,145.07,144.97,145.05,148400000.0
2009-12-15 06:49:00,145.055,145.11,145.05,145.08,197900000.0
2009-12-15 06:50:00,145.075,145.11,145.065,145.1,168300000.0
2009-12-15 06:51:00,145.1,145.1,145.035,145.04,104300000.0
2009-12-15 06:52:00,145.04,145.04,145.02,145.025,22300000.0
2009-12-15 06:53:00,145.025,145.03,145.0,145.01,41000000.0
2009-12-15 06:54:00,145.02,145.025,145.0,145.005,30900000.0
2009-12-15 06:55:00,145.005,145.02,145.005,145.02,41400000.0
2009-12-15 06:56:00,145.035,145.1,145.035,145.075,124700000.0
2009-12-15 06:57:00,145.07,145.07,145.045,145.045,28100000.0
2009-12-15 06:58:00,145.04,145.045,145.01,145.015,64900000.0
2009-12-15 06:59:00,145.015,145.015,145.01,145.015,49000000.0
2009-12-15 07:00:00,145.01,145.03,145.01,145.02,53500000.0
2009-12-15 07:01:00,145.025,145.045,145.02,145.045,56400000.0
2009-12-15 07:02:00,145.04,145.08,145.025,145.06,97600000.0
2009-12-15 07:03:00,145.06,145.12,145.06,145.075,122300000.0
2009-12-15 07:04:00,145.075,145.075,145.045,145.055,141800000.0
2009-12-15 07:05:00,145.055,145.055,145.05,145.055,261100000.0
2009-12-15 07:06:00,145.055,145.055,145.045,145.055,145100000.0
2009-12-15 07:07:00,145.055,145.055,145.02,145.02,106500000.0
2009-12-15 07:08:00,145.02,145.025,145.015,145.02,51600000.0
2009-12-15 07:09:00,145.025,145.06,145.025,145.05,95500000.0
2009-12-15 07:10:00,145.06,145.075,145.045,145.075,92400000.0
2009-12-15 07:11:00,145.075,145.1,145.065,145.07,106000000.0
2009-12-15 07:12:00,145.065,145.075,145.015,145.02,82700000.0
2009-12-15 07:13:00,145.015,145.025,144.955,145.015,113000000.0
2009-12-15 07:14:00,145.01,145.03,144.965,144.965,100500000.0
2009-12-15 07:15:00,144.965,144.99,144.965,144.975,107700000.0
2009-12-15 07:16:00,144.975,144.98,144.965,144.975,33400000.0
2009-12-15 07:17:00,144.97,144.995,144.97,144.975,99700000.0
2009-12-15 07:18:00,144.985,144.99,144.97,144.975,147600000.0
2009-12-15 07:19:00,144.98,144.985,144.92,144.94,216300000.0
2009-12-15 07:20:00,144.94,145.015,144.94,145.01,80700000.0
2009-12-15 07:21:00,145.01,145.01,144.965,144.965,137000000.0
2009-12-15 07:22:00,144.965,144.995,144.965,144.965,113800000.0
2009-12-15 07:23:00,144.96,144.965,144.945,144.945,93000000.0
2009-12-15 07:24:00,144.945,144.955,144.94,144.955,79900000.0
2009-12-15 07:25:00,144.955,144.955,144.905,144.915,185600000.0
2009-12-15 07:26:00,144.92,144.955,144.915,144.925,81000000.0
2009-12-15 07:27:00,144.925,144.935,144.925,144.935,38800000.0
2009-12-15 07:28:00,144.935,144.945,144.92,144.945,106700000.0
2009-12-15 07:29:00,144.945,144.945,144.895,144.905,77900000.0
2009-12-15 07:30:00,144.895,144.905,144.89,144.895,37300000.0
2009-12-15 07:31:00,144.895,144.905,144.885,144.89,93700000.0
2009-12-15 07:32:00,144.895,144.895,144.81,144.82,183900000.0
2009-12-15 07:33:00,144.82,144.825,144.755,144.765,119500000.0
2009-12-15 07:34:00,144.76,144.78,144.73,144.74,106100000.0
2009-12-15 07:35:00,144.735,144.735,144.715,144.72,161000000.0
2009-12-15 07:36:00,144.73,144.735,144.725,144.735,49200000.0
2009-12-15 07:37:00,144.735,144.785,144.725,144.73,98400000.0
2009-12-15 07:38:00,144.725,144.765,144.715,144.755,125700000.0
2009-12-15 07:39:00,144.755,144.76,144.7,144.7,106200000.0
2009-12-15 07:40:00,144.71,144.755,144.71,144.74,87000000.0
2009-12-15 07:41:00,144.74,144.745,144.73,144.735,75400000.0
2009-12-15 07:42:00,144.735,144.735,144.695,144.695,115100000.0
2009-12-15 07:43:00,144.695,144.72,144.695,144.72,190700000.0
2009-12-15 07:44:00,144.715,144.79,144.715,144.765,180400000.0
2009-12-15 07:45:00,144.765,144.765,144.73,144.74,35700000.0
2009-12-15 07:46:00,144.745,144.75,144.72,144.73,61200000.0
2009-12-15 07:47:00,144.73,144.73,144.71,144.71,28600000.0
2009-12-15 07:48:00,144.705,144.71,144.66,144.675,121300000.0
2009-12-15 07:49:00,144.675,144.705,144.67,144.67,129700000.0
2009-12-15 07:50:00,144.665,144.675,144.64,144.64,137800000.0
2009-12-15 07:51:00,144.64,144.67,144.595,144.605,147900000.0
2009-12-15 07:52:00,144.615,144.625,144.6,144.605,140000000.0
2009-12-15 07:53:00,144.605,144.645,144.605,144.635,93700000.0
2009-12-15 07:54:00,144.635,144.635,144.615,144.625,49500000.0
2009-12-15 07:55:00,144.63,144.675,144.63,144.665,80200000.0
2009-12-15 07:56:00,144.655,144.69,144.635,144.665,133100000.0
2009-12-15 07:57:00,144.665,144.675,144.605,144.61,67600000.0
2009-12-15 07:58:00,144.615,144.625,144.6,144.625,74900000.0
2009-12-15 07:59:00,144.625,144.645,144.605,144.645,127100000.0
2009-12-15 08:00:00,144.645,144.65,144.625,144.645,82600000.0
2009-12-15 08:01:00,144.65,144.715,144.65,144.715,107200000.0
2009-12-15 08:02:00,144.715,144.725,144.705,144.715,96600000.0
2009-12-15 08:03:00,144.715,144.78,144.715,144.76,118100000.0
2009-12-15 08:04:00,144.76,144.785,144.755,144.765,95600000.0
2009-12-15 08:05:00,144.765,144.775,144.74,144.745,52700000.0
2009-12-15 08:06:00,144.745,144.76,144.735,144.755,47600000.0
2009-12-15 08:07:00,144.765,144.765,144.73,144.735,46200000.0
2009-12-15 08:08:00,144.735,144.765,144.735,144.745,56600000.0
2009-12-15 08:09:00,144.745,144.78,144.74,144.78,36200000.0
2009-12-15 08:10:00,144.785,144.795,144.755,144.79,91700000.0
2009-12-15 08:11:00,144.775,144.79,144.77,144.78,33800000.0
2009-12-15 08:12:00,144.775,144.775,144.765,144.77,29800000.0
2009-12-15 08:13:00,144.775,144.775,144.755,144.765,22300000.0
2009-12-15 08:14:00,144.765,144.77,144.76,144.765,39900000.0
2009-12-15 08:15:00,144.765,144.765,144.755,144.755,60300000.0
2009-12-15 08:16:00,144.755,144.765,144.755,144.765,18500000.0
2009-12-15 08:17:00,144.765,144.77,144.755,144.76,36700000.0
2009-12-15 08:18:00,144.755,144.78,144.755,144.77,26300000.0
2009-12-15 08:19:00,144.765,144.805,144.755,144.795,47800000.0
2009-12-15 08:20:00,144.795,144.815,144.765,144.805,63200000.0
2009-12-15 08:21:00,144.785,144.785,144.74,144.755,73300000.0
2009-12-15 08:22:00,144.755,144.755,144.63,144.635,115300000.0
2009-12-15 08:23:00,144.635,144.68,144.605,144.68,146900000.0
2009-12-15 08:24:00,144.68,144.72,144.655,144.705,157100000.0
2009-12-15 08:25:00,144.705,144.725,144.68,144.7,145200000.0
2009-12-15 08:26:00,144.7,144.74,144.685,144.71,132900000.0
2009-12-15 08:27:00,144.705,144.715,144.7,144.715,57100000.0
2009-12-15 08:28:00,144.71,144.715,144.695,144.695,53300000.0
2009-12-15 08:29:00,144.715,144.715,144.665,144.675,115400000.0
2009-12-15 08:30:00,144.675,144.725,144.67,144.695,67300000.0
2009-12-15 08:31:00,144.705,144.72,144.695,144.71,11400000.0
2009-12-15 08:32:00,144.695,144.72,144.69,144.71,82900000.0
2009-12-15 08:33:00,144.715,144.735,144.715,144.715,91400000.0
2009-12-15 08:34:00,144.715,144.72,144.69,144.71,107100000.0
2009-12-15 08:35:00,144.71,144.795,144.71,144.745,45200000.0
2009-12-15 08:36:00,144.735,144.735,144.705,144.71,76200000.0
2009-12-15 08:37:00,144.705,144.72,144.705,144.705,38200000.0
2009-12-15 08:38:00,144.705,144.705,144.705,144.705,9600000.0
2009-12-15 08:39:00,144.705,144.715,144.705,144.715,10400000.0
2009-12-15 08:40:00,144.715,144.715,144.68,144.695,53200000.0
2009-12-15 08:41:00,144.69,144.695,144.685,144.69,51500000.0
2009-12-15 08:42:00,144.685,144.69,144.68,144.68,17600000.0
2009-12-15 08:43:00,144.685,144.695,144.68,144.685,150000000.0
2009-12-15 08:44:00,144.685,144.71,144.685,144.71,102400000.0
2009-12-15 08:45:00,144.68,144.685,144.645,144.655,51400000.0
2009-12-15 08:46:00,144.64,144.645,144.63,144.64,18300000.0
2009-12-15 08:47:00,144.64,144.715,144.635,144.7,111100000.0
2009-12-15 08:48:00,144.71,144.735,144.695,144.7,55300000.0
2009-12-15 08:49:00,144.7,144.73,144.7,144.73,29200000.0
2009-12-15 08:50:00,144.735,144.745,144.7,144.72,85900000.0
2009-12-15 08:51:00,144.715,144.715,144.715,144.715,2700000.0
2009-12-15 08:52:00,144.715,144.715,144.7,144.7,41100000.0
2009-12-15 08:53:00,144.7,144.705,144.7,144.705,30600000.0
2009-12-15 08:54:00,144.705,144.705,144.7,144.705,36900000.0
2009-12-15 08:55:00,144.705,144.715,144.695,144.695,116900000.0
2009-12-15 08:56:00,144.695,144.73,144.695,144.73,70300000.0
2009-12-15 08:57:00,144.73,144.73,144.72,144.72,25600000.0
2009-12-15 08:58:00,144.72,144.795,144.72,144.76,146900000.0
2009-12-15 08:59:00,144.775,144.81,144.775,144.8,173200000.0
2009-12-15 09:00:00,144.8,144.82,144.78,144.78,266900000.0
2009-12-15 09:01:00,144.78,144.865,144.765,144.865,196500000.0
2009-12-15 09:02:00,144.865,144.895,144.865,144.88,154800000.0
2009-12-15 09:03:00,144.88,144.93,144.88,144.915,256700000.0
2009-12-15 09:04:00,144.905,144.915,144.895,144.91,170500000.0
2009-12-15 09:05:00,144.91,144.955,144.89,144.955,297200000.0
2009-12-15 09:06:00,144.955,145.105,144.955,145.065,390000000.0
2009-12-15 09:07:00,145.06,145.11,145.06,145.09,357700000.0
2009-12-15 09:08:00,145.075,145.075,145.04,145.06,190300000.0
2009-12-15 09:09:00,145.06,145.06,145.0,145.005,198200000.0
2009-12-15 09:10:00,145.005,145.025,144.985,145.02,251600000.0
2009-12-15 09:11:00,145.02,145.04,145.015,145.015,132200000.0
2009-12-15 09:12:00,145.025,145.095,145.025,145.075,183300000.0
2009-12-15 09:13:00,145.075,145.12,145.02,145.035,418500000.0
2009-12-15 09:14:00,145.035,145.045,144.985,144.985,258700000.0
2009-12-15 09:15:00,144.985,145.015,144.96,145.01,193000000.0
2009-12-15 09:16:00,145.01,145.015,144.995,145.015,56500000.0
2009-12-15 09:17:00,145.015,145.03,145.01,145.025,41000000.0
2009-12-15 09:18:00,145.025,145.035,144.95,144.97,262500001.0
2009-12-15 09:19:00,144.965,145.0,144.965,144.98,191800000.0
2009-12-15 09:20:00,144.98,144.98,144.89,144.89,259700000.0
2009-12-15 09:21:00,144.9,144.945,144.865,144.935,214900000.0
2009-12-15 09:22:00,144.935,145.0,144.915,144.995,115800000.0
2009-12-15 09:23:00,145.0,145.015,144.96,144.99,219300000.0
2009-12-15 09:24:00,145.0,145.005,144.955,144.965,94900000.0
2009-12-15 09:25:00,144.97,144.97,144.935,144.945,77400000.0
2009-12-15 09:26:00,144.945,144.955,144.93,144.935,110000000.0
2009-12-15 09:27:00,144.935,144.96,144.935,144.95,127000000.0
2009-12-15 09:28:00,144.945,144.945,144.885,144.885,76700000.0
2009-12-15 09:29:00,144.885,144.955,144.88,144.955,89600000.0
2009-12-15 09:30:00,144.95,144.97,144.865,144.89,130300000.0
2009-12-15 09:31:00,144.89,144.915,144.885,144.895,86200000.0
2009-12-15 09:32:00,144.895,144.925,144.88,144.925,139900000.0
2009-12-15 09:33:00,144.915,144.975,144.915,144.975,183700000.0
2009-12-15 09:34:00,144.975,145.025,144.97,145.01,102200000.0
2009-12-15 09:35:00,145.035,145.15,145.035,145.145,148800000.0
2009-12-15 09:36:00,145.145,145.235,145.14,145.23,344300000.0
2009-12-15 09:37:00,145.235,145.24,145.21,145.215,262600000.0
2009-12-15 09:38:00,145.21,145.285,145.195,145.255,184300000.0
2009-12-15 09:39:00,145.255,145.255,145.205,145.23,246500000.0
2009-12-15 09:40:00,145.23,145.245,145.215,145.215,56200000.0
2009-12-15 09:41:00,145.215,145.215,145.145,145.16,146700000.0
2009-12-15 09:42:00,145.17,145.21,145.16,145.17,142100000.0
2009-12-15 09:43:00,145.175,145.175,145.13,145.15,136100000.0
2009-12-15 09:44:00,145.145,145.15,145.13,145.15,137500000.0
2009-12-15 09:45:00,145.15,145.165,145.14,145.145,94100000.0
2009-12-15 09:46:00,145.145,145.22,145.145,145.155,146400000.0
2009-12-15 09:47:00,145.155,145.155,145.125,145.135,168000000.0
2009-12-15 09:48:00,145.14,145.14,145.075,145.13,192300000.0
2009-12-15 09:49:00,145.13,145.195,145.11,145.14,291400000.0
2009-12-15 09:50:00,145.155,145.205,145.125,145.2,229000000.0
2009-12-15 09:51:00,145.195,145.23,145.175,145.225,235200000.0
2009-12-15 09:52:00,145.215,145.225,145.165,145.165,243200000.0
2009-12-15 09:53:00,145.175,145.18,145.075,145.09,236600000.0
2009-12-15 09:54:00,145.09,145.095,145.02,145.095,215000000.0
2009-12-15 09:55:00,145.095,145.1,145.005,145.01,180700000.0
2009-12-15 09:56:00,145.01,145.035,144.99,144.99,275300000.0
2009-12-15 09:57:00,144.985,145.02,144.965,145.015,201200000.0
2009-12-15 09:58:00,145.015,145.105,145.01,145.075,143800000.0
2009-12-15 09:59:00,145.075,145.11,145.07,145.105,96800000.0
2009-12-15 10:00:00,145.11,145.13,144.985,145.01,295900000.0
2009-12-15 10:01:00,145.0,145.03,144.945,145.0,272500000.0
2009-12-15 10:02:00,145.0,145.015,144.84,144.925,266750000.0
2009-12-15 10:03:00,144.935,144.995,144.935,144.945,211200000.0
2009-12-15 10:04:00,144.945,144.99,144.945,144.96,194800000.0
2009-12-15 10:05:00,144.955,145.0,144.95,144.985,135900000.0
2009-12-15 10:06:00,144.985,145.045,144.975,145.045,144200000.0
2009-12-15 10:07:00,145.045,145.045,144.98,144.995,79200000.0
2009-12-15 10:08:00,144.995,145.03,144.985,145.015,66700000.0
2009-12-15 10:09:00,145.015,145.02,144.885,144.91,361000000.0
2009-12-15 10:10:00,144.91,144.98,144.89,144.975,250000000.0
2009-12-15 10:11:00,144.985,145.01,144.975,145.01,218600000.0
2009-12-15 10:12:00,145.015,145.02,144.93,144.945,311100000.0
2009-12-15 10:13:00,144.945,144.985,144.935,144.975,200200000.0
2009-12-15 10:14:00,144.975,144.99,144.975,144.975,174900000.0
2009-12-15 10:15:00,144.97,144.98,144.82,144.865,299000000.0
2009-12-15 10:16:00,144.855,144.895,144.835,144.84,269700000.0
2009-12-15 10:17:00,144.835,144.88,144.83,144.845,190000000.0
2009-12-15 10:18:00,144.845,144.885,144.83,144.86,148100000.0
2009-12-15 10:19:00,144.855,144.895,144.835,144.88,209900000.0
2009-12-15 10:20:00,144.88,144.88,144.76,144.76,248900000.0
2009-12-15 10:21:00,144.76,144.77,144.685,144.72,226900000.0
2009-12-15 10:22:00,144.715,144.82,144.715,144.81,253300000.0
2009-12-15 10:23:00,144.82,144.87,144.805,144.81,210300000.0
2009-12-15 10:24:00,144.805,144.835,144.765,144.805,359400000.0
2009-12-15 10:25:00,144.805,144.805,144.715,144.715,282100000.0
2009-12-15 10:26:00,144.715,144.75,144.695,144.745,248600000.0
2009-12-15 10:27:00,144.745,144.745,144.715,144.72,197400000.0
2009-12-15 10:28:00,144.72,144.78,144.72,144.725,287300000.0
2009-12-15 10:29:00,144.74,144.75,144.705,144.715,251200000.0
2009-12-15 10:30:00,144.715,144.725,144.68,144.68,228900000.0
2009-12-15 10:31:00,144.675,144.675,144.575,144.575,208100000.0
2009-12-15 10:32:00,144.575,144.675,144.575,144.625,258800000.0
2009-12-15 10:33:00,144.62,144.735,144.615,144.72,270400000.0
2009-12-15 10:34:00,144.72,144.73,144.685,144.715,258100000.0
2009-12-15 10:35:00,144.715,144.72,144.675,144.72,343400000.0
2009-12-15 10:36:00,144.71,144.76,144.685,144.76,263800000.0
2009-12-15 10:37:00,144.76,144.815,144.76,144.815,144600000.0
2009-12-15 10:38:00,144.8,144.86,144.8,144.84,267100000.0
2009-12-15 10:39:00,144.835,144.945,144.82,144.83,290100000.0
2009-12-15 10:40:00,144.83,144.9,144.825,144.875,178900000.0
2009-12-15 10:41:00,144.875,144.965,144.865,144.945,379700000.0
2009-12-15 10:42:00,144.945,144.945,144.85,144.855,240100000.0
2009-12-15 10:43:00,144.85,144.925,144.85,144.925,177800000.0
2009-12-15 10:44:00,144.925,144.97,144.925,144.955,156600000.0
2009-12-15 10:45:00,144.955,144.975,144.905,144.925,161500000.0
2009-12-15 10:46:00,144.925,144.98,144.92,144.98,217700000.0
2009-12-15 10:47:00,144.98,145.025,144.95,144.965,315400000.0
2009-12-15 10:48:00,144.97,144.985,144.905,144.93,254700000.0
2009-12-15 10:49:00,144.93,144.995,144.91,144.985,221000000.0
2009-12-15 10:50:00,144.985,144.99,144.945,144.97,200000000.0
2009-12-15 10:51:00,144.975,144.99,144.955,144.97,146200000.0
2009-12-15 10:52:00,144.965,144.965,144.93,144.94,178300000.0
2009-12-15 10:53:00,144.95,144.95,144.935,144.95,101100000.0
2009-12-15 10:54:00,144.95,145.075,144.95,145.075,252200000.0
2009-12-15 10:55:00,145.075,145.105,145.055,145.095,367300000.0
2009-12-15 10:56:00,145.095,145.13,145.085,145.085,225900000.0
2009-12-15 10:57:00,145.085,145.085,145.005,145.015,222200000.0
2009-12-15 10:58:00,145.015,145.045,145.0,145.025,185300000.0
2009-12-15 10:59:00,145.025,145.025,144.955,144.955,178200000.0
2009-12-15 11:00:00,144.955,144.975,144.905,144.905,224300000.0
2009-12-15 11:01:00,144.91,144.91,144.845,144.875,319100000.0
2009-12-15 11:02:00,144.87,144.95,144.855,144.935,338000000.0
2009-12-15 11:03:00,144.935,144.955,144.92,144.95,300500000.0
2009-12-15 11:04:00,144.95,144.995,144.95,144.995,185900000.0
2009-12-15 11:05:00,144.995,145.01,144.975,144.995,303000000.0
2009-12-15 11:06:00,144.995,145.02,144.955,144.96,246100000.0
2009-12-15 11:07:00,144.965,144.98,144.955,144.96,160400000.0
2009-12-15 11:08:00,144.955,144.995,144.955,144.995,102100000.0
2009-12-15 11:09:00,144.995,145.03,144.995,145.005,265500000.0
2009-12-15 11:10:00,145.01,145.06,145.005,145.045,223600000.0
2009-12-15 11:11:00,145.045,145.055,145.025,145.05,201600000.0
2009-12-15 11:12:00,145.045,145.065,145.03,145.045,145200000.0
2009-12-15 11:13:00,145.045,145.08,145.015,145.015,264300000.0
2009-12-15 11:14:00,145.015,145.05,144.99,145.02,181800000.0
2009-12-15 11:15:00,145.02,145.025,144.945,144.995,282300000.0
2009-12-15 11:16:00,144.995,145.01,144.97,144.98,241800000.0
2009-12-15 11:17:00,144.98,145.005,144.96,144.995,226900000.0
2009-12-15 11:18:00,144.995,145.01,144.975,144.995,80400000.0
2009-12-15 11:19:00,144.995,145.015,144.98,145.01,75500000.0
2009-12-15 11:20:00,145.01,145.04,145.01,145.035,139900000.0
2009-12-15 11:21:00,145.035,145.105,145.035,145.095,258300000.0
2009-12-15 11:22:00,145.095,145.15,145.085,145.085,325700000.0
2009-12-15 11:23:00,145.085,145.175,145.025,145.16,235000000.0
2009-12-15 11:24:00,145.16,145.18,145.135,145.175,220400000.0
2009-12-15 11:25:00,145.175,145.175,145.125,145.16,180900000.0
2009-12-15 11:26:00,145.16,145.2,145.085,145.095,255700000.0
2009-12-15 11:27:00,145.09,145.115,145.065,145.085,259700000.0
2009-12-15 11:28:00,145.085,145.12,145.06,145.11,280700000.0
2009-12-15 11:29:00,145.115,145.125,145.08,145.095,266500000.0
2009-12-15 11:30:00,145.1,145.19,144.965,144.975,143000000.0
2009-12-15 11:31:00,144.975,145.075,144.975,145.07,136100000.0
2009-12-15 11:32:00,145.07,145.09,144.995,144.995,116700000.0
2009-12-15 11:33:00,144.995,145.03,144.965,144.99,257800000.0
2009-12-15 11:34:00,144.975,145.015,144.96,145.01,239800000.0
2009-12-15 11:35:00,145.01,145.04,145.0,145.005,200000000.0
2009-12-15 11:36:00,144.995,145.01,144.975,145.005,241600000.0
2009-12-15 11:37:00,145.005,145.015,144.985,145.01,304400000.0
2009-12-15 11:38:00,145.01,145.135,145.005,145.125,226200000.0
2009-12-15 11:39:00,145.125,145.15,145.105,145.145,166800000.0
2009-12-15 11:40:00,145.145,145.23,145.14,145.21,273100000.0
2009-12-15 11:41:00,145.215,145.215,145.165,145.175,329400000.0
2009-12-15 11:42:00,145.175,145.205,145.175,145.175,117700000.0
2009-12-15 11:43:00,145.175,145.2,145.15,145.165,299100000.0
2009-12-15 11:44:00,145.16,145.19,145.135,145.15,241000000.0
2009-12-15 11:45:00,145.165,145.19,145.065,145.1,278300000.0
2009-12-15 11:46:00,145.105,145.13,145.085,145.095,239100000.0
2009-12-15 11:47:00,145.095,145.115,145.08,145.085,243600000.0
2009-12-15 11:48:00,145.085,145.195,145.075,145.155,275400000.0
2009-12-15 11:49:00,145.165,145.18,145.135,145.165,266900000.0
2009-12-15 11:50:00,145.165,145.19,145.135,145.145,249500000.0
2009-12-15 11:51:00,145.15,145.165,145.115,145.165,290800000.0
2009-12-15 11:52:00,145.16,145.165,145.135,145.135,182600000.0
2009-12-15 11:53:00,145.135,145.165,145.135,145.165,107600000.0
2009-12-15 11:54:00,145.165,145.165,145.135,145.145,130400000.0
2009-12-15 11:55:00,145.135,145.145,145.105,145.115,116000000.0
2009-12-15 11:56:00,145.12,145.125,145.065,145.085,234400000.0
2009-12-15 11:57:00,145.085,145.095,145.015,145.035,322300000.0
2009-12-15 11:58:00,145.035,145.035,145.015,145.025,103500000.0
2009-12-15 11:59:00,145.025,145.095,145.02,145.095,272400000.0
2009-12-15 12:00:00,145.105,145.105,145.025,145.075,311200000.0
2009-12-15 12:01:00,145.075,145.08,145.025,145.045,196500000.0
2009-12-15 12:02:00,145.045,145.065,144.965,144.965,247900000.0
2009-12-15 12:03:00,144.965,145.07,144.965,145.055,240100000.0
2009-12-15 12:04:00,145.055,145.065,145.025,145.035,179900000.0
2009-12-15 12:05:00,145.035,145.12,145.025,145.105,163700000.0
2009-12-15 12:06:00,145.105,145.125,145.105,145.11,263800000.0
2009-12-15 12:07:00,145.11,145.19,145.105,145.155,302800000.0
2009-12-15 12:08:00,145.155,145.17,145.135,145.145,233500000.0
2009-12-15 12:09:00,145.145,145.165,145.05,145.08,151900000.0
2009-12-15 12:10:00,145.08,145.12,145.055,145.065,247600000.0
2009-12-15 12:11:00,145.07,145.08,145.01,145.025,202100000.0
2009-12-15 12:12:00,145.035,145.075,145.03,145.055,260800000.0
2009-12-15 12:13:00,145.055,145.105,145.025,145.025,315900000.0
2009-12-15 12:14:00,145.025,145.035,145.005,145.035,139200000.0
2009-12-15 12:15:00,145.02,145.025,144.97,145.02,181200000.0
2009-12-15 12:16:00,145.015,145.09,145.005,145.075,217300000.0
2009-12-15 12:17:00,145.075,145.075,145.035,145.05,273300000.0
2009-12-15 12:18:00,145.05,145.08,145.035,145.065,205100000.0
2009-12-15 12:19:00,145.065,145.085,145.05,145.08,131500000.0
2009-12-15 12:20:00,145.08,145.115,145.06,145.1,156900000.0
2009-12-15 12:21:00,145.1,145.175,145.095,145.145,254900000.0
2009-12-15 12:22:00,145.145,145.145,145.09,145.115,76000000.0
2009-12-15 12:23:00,145.115,145.155,145.105,145.125,238900000.0
2009-12-15 12:24:00,145.125,145.155,145.115,145.115,219900000.0
2009-12-15 12:25:00,145.115,145.12,145.075,145.08,265200000.0
2009-12-15 12:26:00,145.08,145.105,145.06,145.1,264700000.0
2009-12-15 12:27:00,145.095,145.145,145.08,145.12,169300000.0
2009-12-15 12:28:00,145.115,145.155,145.105,145.145,200200000.0
2009-12-15 12:29:00,145.155,145.155,145.12,145.125,106100000.0
2009-12-15 12:30:00,145.125,145.175,145.115,145.16,193900000.0
2009-12-15 12:31:00,145.16,145.19,145.15,145.15,149400000.0
2009-12-15 12:32:00,145.155,145.16,145.125,145.145,128000000.0
2009-12-15 12:33:00,145.145,145.15,145.12,145.12,85700000.0
2009-12-15 12:34:00,145.12,145.165,145.12,145.165,99400000.0
2009-12-15 12:35:00,145.155,145.17,145.115,145.17,196500000.0
2009-12-15 12:36:00,145.175,145.195,145.14,145.195,102700000.0
2009-12-15 12:37:00,145.2,145.21,145.17,145.175,122900000.0
2009-12-15 12:38:00,145.175,145.225,145.155,145.165,218400000.0
2009-12-15 12:39:00,145.165,145.19,145.155,145.165,304200000.0
2009-12-15 12:40:00,145.155,145.165,145.105,145.12,199100000.0
2009-12-15 12:41:00,145.125,145.15,145.09,145.145,286600000.0
2009-12-15 12:42:00,145.135,145.155,145.115,145.115,268700000.0
2009-12-15 12:43:00,145.115,145.13,145.075,145.09,312500000.0
2009-12-15 12:44:00,145.095,145.105,145.075,145.095,150100000.0
2009-12-15 12:45:00,145.095,145.115,145.075,145.115,102200000.0
2009-12-15 12:46:00,145.115,145.12,145.07,145.095,206000000.0
2009-12-15 12:47:00,145.095,145.095,145.015,145.045,307500000.0
2009-12-15 12:48:00,145.045,145.095,145.045,145.09,173100000.0
2009-12-15 12:49:00,145.09,145.135,145.09,145.125,255300000.0
2009-12-15 12:50:00,145.135,145.155,145.125,145.15,136900000.0
2009-12-15 12:51:00,145.155,145.155,145.09,145.125,248400000.0
2009-12-15 12:52:00,145.125,145.125,145.105,145.115,87000000.0
2009-12-15 12:53:00,145.115,145.195,145.115,145.195,193200000.0
2009-12-15 12:54:00,145.195,145.195,145.155,145.185,152800000.0
2009-12-15 12:55:00,145.18,145.185,145.145,145.145,174600000.0
2009-12-15 12:56:00,145.155,145.18,145.115,145.115,179500000.0
2009-12-15 12:57:00,145.125,145.185,145.115,145.185,369100000.0
2009-12-15 12:58:00,145.175,145.175,145.14,145.165,280100000.0
2009-12-15 12:59:00,145.165,145.18,145.115,145.125,195200000.0
2009-12-15 13:00:00,145.115,145.135,145.075,145.075,254400000.0
2009-12-15 13:01:00,145.075,145.075,144.975,145.015,315300000.0
2009-12-15 13:02:00,145.02,145.07,144.975,145.07,271600000.0
2009-12-15 13:03:00,145.07,145.085,145.045,145.07,246200000.0
2009-12-15 13:04:00,145.07,145.07,145.015,145.02,241300000.0
2009-12-15 13:05:00,145.025,145.08,145.015,145.06,160400000.0
2009-12-15 13:06:00,145.06,145.105,145.06,145.095,181300000.0
2009-12-15 13:07:00,145.095,145.155,145.085,145.15,367200000.0
2009-12-15 13:08:00,145.155,145.18,145.095,145.095,200600000.0
2009-12-15 13:09:00,145.095,145.125,145.095,145.095,182800000.0
2009-12-15 13:10:00,145.095,145.095,145.075,145.095,122900000.0
2009-12-15 13:11:00,145.095,145.095,145.065,145.065,126200000.0
2009-12-15 13:12:00,145.065,145.075,145.045,145.075,47000000.0
2009-12-15 13:13:00,145.065,145.085,145.055,145.065,140000000.0
2009-12-15 13:14:00,145.065,145.105,145.06,145.065,162500000.0
2009-12-15 13:15:00,145.06,145.075,145.055,145.055,169400000.0
2009-12-15 13:16:00,145.05,145.13,145.045,145.12,150700000.0
2009-12-15 13:17:00,145.11,145.12,145.08,145.08,133400000.0
2009-12-15 13:18:00,145.08,145.1,145.075,145.085,182800000.0
2009-12-15 13:19:00,145.085,145.095,145.075,145.095,161100000.0
2009-12-15 13:20:00,145.09,145.1,145.085,145.095,90400000.0
2009-12-15 13:21:00,145.1,145.1,145.07,145.08,65200000.0
2009-12-15 13:22:00,145.085,145.09,145.02,145.05,147300000.0
2009-12-15 13:23:00,145.03,145.05,145.005,145.04,201600000.0
2009-12-15 13:24:00,145.045,145.065,145.035,145.055,165900000.0
2009-12-15 13:25:00,145.055,145.075,145.045,145.075,127800000.0
2009-12-15 13:26:00,145.075,145.09,145.05,145.06,165900000.0
2009-12-15 13:27:00,145.055,145.055,145.025,145.05,166200000.0
2009-12-15 13:28:00,145.05,145.055,145.015,145.015,117700000.0
2009-12-15 13:29:00,145.03,145.03,144.995,145.015,142700000.0
2009-12-15 13:30:00,145.015,145.05,145.005,145.045,131900000.0
2009-12-15 13:31:00,145.05,145.05,145.03,145.04,113200000.0
2009-12-15 13:32:00,145.04,145.08,145.035,145.065,144000000.0
2009-12-15 13:33:00,145.065,145.09,145.065,145.075,244500000.0
2009-12-15 13:34:00,145.075,145.11,145.07,145.1,174000000.0
2009-12-15 13:35:00,145.1,145.13,145.095,145.125,100700000.0
2009-12-15 13:36:00,145.125,145.135,145.09,145.095,216100000.0
2009-12-15 13:37:00,145.095,145.125,145.095,145.115,63800000.0
2009-12-15 13:38:00,145.115,145.125,145.095,145.095,102900000.0
2009-12-15 13:39:00,145.095,145.115,145.085,145.085,79300000.0
2009-12-15 13:40:00,145.085,145.105,145.075,145.1,121400000.0
2009-12-15 13:41:00,145.1,145.135,145.1,145.135,217100000.0
2009-12-15 13:42:00,145.13,145.175,145.13,145.135,225000000.0
2009-12-15 13:43:00,145.135,145.135,145.08,145.1,253700000.0
2009-12-15 13:44:00,145.11,145.145,145.1,145.145,160300000.0
2009-12-15 13:45:00,145.145,145.16,145.125,145.125,88100000.0
2009-12-15 13:46:00,145.125,145.135,145.11,145.11,114500000.0
2009-12-15 13:47:00,145.115,145.125,145.095,145.12,237800000.0
2009-12-15 13:48:00,145.12,145.16,145.12,145.15,155000000.0
2009-12-15 13:49:00,145.155,145.165,145.135,145.14,130900000.0
2009-12-15 13:50:00,145.14,145.215,145.125,145.18,259000000.0
2009-12-15 13:51:00,145.18,145.19,145.145,145.16,180300000.0
2009-12-15 13:52:00,145.16,145.19,145.135,145.135,109100000.0
2009-12-15 13:53:00,145.135,145.135,145.075,145.075,84300000.0
2009-12-15 13:54:00,145.075,145.105,145.075,145.095,163600000.0
2009-12-15 13:55:00,145.095,145.13,145.095,145.13,94900000.0
2009-12-15 13:56:00,145.135,145.17,145.12,145.12,115400000.0
2009-12-15 13:57:00,145.13,145.185,145.13,145.175,112400000.0
2009-12-15 13:58:00,145.17,145.215,145.165,145.175,123200000.0
2009-12-15 13:59:00,145.175,145.185,145.105,145.115,196300000.0
2009-12-15 14:00:00,145.115,145.155,145.095,145.105,248800000.0
2009-12-15 14:01:00,145.1,145.15,145.1,145.13,104400000.0
2009-12-15 14:02:00,145.135,145.16,145.135,145.15,82600000.0
2009-12-15 14:03:00,145.145,145.18,145.145,145.17,83500000.0
2009-12-15 14:04:00,145.165,145.19,145.155,145.185,114100000.0
2009-12-15 14:05:00,145.185,145.205,145.165,145.2,176300000.0
2009-12-15 14:06:00,145.205,145.225,145.195,145.225,109900000.0
2009-12-15 14:07:00,145.225,145.225,145.185,145.185,356400000.0
2009-12-15 14:08:00,145.185,145.195,145.145,145.165,218300000.0
2009-12-15 14:09:00,145.165,145.185,145.155,145.18,170500000.0
2009-12-15 14:10:00,145.18,145.185,145.155,145.175,164100000.0
2009-12-15 14:11:00,145.165,145.19,145.165,145.165,159400000.0
2009-12-15 14:12:00,145.155,145.175,145.155,145.155,181000000.0
2009-12-15 14:13:00,145.155,145.17,145.13,145.165,214000000.0
2009-12-15 14:14:00,145.165,145.175,145.16,145.17,189300000.0
2009-12-15 14:15:00,145.17,145.215,145.165,145.185,234500000.0
2009-12-15 14:16:00,145.185,145.23,145.185,145.195,145800000.0
2009-12-15 14:17:00,145.195,145.21,145.175,145.185,293800000.0
2009-12-15 14:18:00,145.2,145.225,145.195,145.21,377000000.0
2009-12-15 14:19:00,145.21,145.235,145.205,145.215,141100000.0
2009-12-15 14:20:00,145.22,145.225,145.215,145.22,93700000.0
2009-12-15 14:21:00,145.22,145.235,145.165,145.18,335200000.0
2009-12-15 14:22:00,145.18,145.185,145.145,145.16,225400000.0
2009-12-15 14:23:00,145.165,145.175,145.135,145.17,309400000.0
2009-12-15 14:24:00,145.175,145.195,145.135,145.135,298700000.0
2009-12-15 14:25:00,145.135,145.16,145.135,145.145,182400000.0
2009-12-15 14:26:00,145.15,145.195,145.145,145.195,292600000.0
2009-12-15 14:27:00,145.195,145.195,145.165,145.165,133300000.0
2009-12-15 14:28:00,145.165,145.165,145.135,145.135,166800000.0
2009-12-15 14:29:00,145.135,145.155,145.115,145.125,209900000.0
2009-12-15 14:30:00,145.125,145.135,145.075,145.085,319400000.0
2009-12-15 14:31:00,145.085,145.095,145.015,145.065,382900001.0
2009-12-15 14:32:00,145.06,145.1,145.045,145.08,355300000.0
2009-12-15 14:33:00,145.085,145.115,145.025,145.045,252300000.0
2009-12-15 14:34:00,145.045,145.105,145.01,145.045,316200000.0
2009-12-15 14:35:00,145.045,145.105,145.045,145.055,249700000.0
2009-12-15 14:36:00,145.055,145.055,145.005,145.025,165400000.0
2009-12-15 14:37:00,145.025,145.045,144.995,145.04,192900000.0
2009-12-15 14:38:00,145.04,145.08,145.03,145.075,359800000.0
2009-12-15 14:39:00,145.075,145.085,145.035,145.065,379300000.0
2009-12-15 14:40:00,145.065,145.105,145.06,145.065,269400000.0
2009-12-15 14:41:00,145.065,145.145,145.065,145.115,180200000.0
2009-12-15 14:42:00,145.115,145.175,145.11,145.17,230500000.0
2009-12-15 14:43:00,145.17,145.19,145.135,145.19,252400000.0
2009-12-15 14:44:00,145.19,145.22,145.145,145.185,367900000.0
2009-12-15 14:45:00,145.185,145.21,145.17,145.205,176700000.0
2009-12-15 14:46:00,145.2,145.22,145.145,145.145,318000000.0
2009-12-15 14:47:00,145.14,145.15,145.1,145.11,212700000.0
2009-12-15 14:48:00,145.11,145.12,145.095,145.095,201700000.0
2009-12-15 14:49:00,145.095,145.115,145.08,145.115,70200000.0
2009-12-15 14:50:00,145.115,145.145,145.11,145.135,213000000.0
2009-12-15 14:51:00,145.135,145.195,145.135,145.195,151100000.0
2009-12-15 14:52:00,145.18,145.205,145.165,145.185,191600000.0
2009-12-15 14:53:00,145.185,145.185,145.135,145.18,157200000.0
2009-12-15 14:54:00,145.18,145.21,145.175,145.175,206000000.0
2009-12-15 14:55:00,145.175,145.19,145.165,145.185,133000000.0
2009-12-15 14:56:00,145.185,145.24,145.185,145.24,202000000.0
2009-12-15 14:57:00,145.245,145.245,145.22,145.225,132900000.0
2009-12-15 14:58:00,145.22,145.22,145.175,145.185,142500000.0
2009-12-15 14:59:00,145.19,145.225,145.11,145.11,180300000.0
2009-12-15 15:00:00,145.105,145.14,145.035,145.085,347800000.0
2009-12-15 15:01:00,145.085,145.125,145.075,145.115,186000000.0
2009-12-15 15:02:00,145.115,145.155,145.095,145.155,257700000.0
2009-12-15 15:03:00,145.145,145.215,145.135,145.195,249700000.0
2009-12-15 15:04:00,145.195,145.28,145.19,145.235,270200000.0
2009-12-15 15:05:00,145.235,145.245,145.165,145.185,137500000.0
2009-12-15 15:06:00,145.185,145.225,145.175,145.185,180500000.0
2009-12-15 15:07:00,145.185,145.225,145.185,145.205,161200000.0
2009-12-15 15:08:00,145.205,145.215,145.205,145.215,80400000.0
2009-12-15 15:09:00,145.215,145.235,145.195,145.195,176300000.0
2009-12-15 15:10:00,145.195,145.225,145.17,145.175,141200000.0
2009-12-15 15:11:00,145.175,145.185,145.165,145.17,254900000.0
2009-12-15 15:12:00,145.175,145.205,145.175,145.2,98000000.0
2009-12-15 15:13:00,145.205,145.235,145.195,145.235,127400000.0
2009-12-15 15:14:00,145.245,145.345,145.23,145.34,203100000.0
2009-12-15 15:15:00,145.345,145.345,145.285,145.305,167800000.0
2009-12-15 15:16:00,145.305,145.355,145.3,145.345,216800000.0
2009-12-15 15:17:00,145.345,145.365,145.335,145.355,213600000.0
2009-12-15 15:18:00,145.355,145.4,145.34,145.345,163800000.0
2009-12-15 15:19:00,145.345,145.355,145.305,145.33,138400000.0
2009-12-15 15:20:00,145.325,145.39,145.325,145.385,281500000.0
2009-12-15 15:21:00,145.385,145.39,145.365,145.385,279900000.0
2009-12-15 15:22:00,145.39,145.395,145.355,145.385,253700000.0
2009-12-15 15:23:00,145.385,145.415,145.385,145.41,290200000.0
2009-12-15 15:24:00,145.405,145.41,145.385,145.395,263000000.0
2009-12-15 15:25:00,145.395,145.405,145.365,145.385,219600000.0
2009-12-15 15:26:00,145.38,145.425,145.375,145.405,410000000.0
2009-12-15 15:27:00,145.405,145.44,145.38,145.44,230900000.0
2009-12-15 15:28:00,145.44,145.455,145.375,145.395,292200000.0
2009-12-15 15:29:00,145.39,145.495,145.385,145.425,363500000.0
2009-12-15 15:30:00,145.415,145.5,145.285,145.39,349600000.0
2009-12-15 15:31:00,145.395,145.395,145.205,145.235,396000000.0
2009-12-15 15:32:00,145.235,145.235,145.165,145.215,436700000.0
2009-12-15 15:33:00,145.215,145.275,145.195,145.215,407700000.0
2009-12-15 15:34:00,145.215,145.29,145.215,145.27,321300000.0
2009-12-15 15:35:00,145.265,145.325,145.235,145.275,351900000.0
2009-12-15 15:36:00,145.285,145.31,145.235,145.29,586800000.0
2009-12-15 15:37:00,145.29,145.34,145.275,145.29,443200000.0
2009-12-15 15:38:00,145.29,145.32,145.245,145.29,425600001.0
2009-12-15 15:39:00,145.285,145.285,145.235,145.245,221600000.0
2009-12-15 15:40:00,145.235,145.325,145.215,145.28,297100000.0
2009-12-15 15:41:00,145.29,145.305,145.175,145.22,361500000.0
2009-12-15 15:42:00,145.225,145.255,145.195,145.205,197500000.0
2009-12-15 15:43:00,145.21,145.26,145.195,145.245,208200000.0
2009-12-15 15:44:00,145.24,145.255,145.23,145.255,218800000.0
2009-12-15 15:45:00,145.255,145.255,145.225,145.235,221200000.0
2009-12-15 15:46:00,145.235,145.29,145.23,145.29,140000000.0
2009-12-15 15:47:00,145.29,145.305,145.28,145.29,134400000.0
2009-12-15 15:48:00,145.29,145.33,145.28,145.3,180500000.0
2009-12-15 15:49:00,145.305,145.33,145.29,145.29,218800000.0
2009-12-15 15:50:00,145.29,145.38,145.28,145.32,250900000.0
2009-12-15 15:51:00,145.325,145.345,145.3,145.315,262700000.0
2009-12-15 15:52:00,145.315,145.38,145.24,145.38,319800000.0
2009-12-15 15:53:00,145.385,145.39,145.315,145.35,586700001.0
2009-12-15 15:54:00,145.35,145.375,145.325,145.34,340000000.0
2009-12-15 15:55:00,145.34,145.355,145.325,145.335,210000000.0
2009-12-15 15:56:00,145.34,145.36,145.315,145.315,239400000.0
2009-12-15 15:57:00,145.315,145.37,145.305,145.355,365100000.0
2009-12-15 15:58:00,145.355,145.405,145.315,145.315,196800000.0
2009-12-15 15:59:00,145.315,145.345,145.305,145.31,220200000.0
2009-12-15 16:00:00,145.32,145.4,145.285,145.365,273200000.0
2009-12-15 16:01:00,145.35,145.355,145.325,145.34,174100000.0
2009-12-15 16:02:00,145.34,145.43,145.325,145.415,347600000.0
2009-12-15 16:03:00,145.415,145.415,145.355,145.375,146200000.0
2009-12-15 16:04:00,145.375,145.39,145.35,145.365,286500000.0
2009-12-15 16:05:00,145.36,145.42,145.35,145.42,219200000.0
2009-12-15 16:06:00,145.425,145.43,145.375,145.395,221900000.0
2009-12-15 16:07:00,145.39,145.4,145.36,145.37,161600000.0
2009-12-15 16:08:00,145.37,145.39,145.305,145.31,229300000.0
2009-12-15 16:09:00,145.315,145.35,145.255,145.34,226100000.0
2009-12-15 16:10:00,145.34,145.375,145.31,145.355,160000000.0
2009-12-15 16:11:00,145.355,145.4,145.32,145.385,191900000.0
2009-12-15 16:12:00,145.385,145.395,145.36,145.375,193600000.0
2009-12-15 16:13:00,145.375,145.385,145.335,145.335,183400000.0
2009-12-15 16:14:00,145.335,145.395,145.325,145.385,171900000.0
2009-12-15 16:15:00,145.385,145.445,145.35,145.39,315300000.0
2009-12-15 16:16:00,145.385,145.415,145.385,145.405,223100000.0
2009-12-15 16:17:00,145.405,145.535,145.38,145.515,406000000.0
2009-12-15 16:18:00,145.515,145.515,145.42,145.445,314900000.0
2009-12-15 16:19:00,145.445,145.455,145.4,145.43,225000000.0
2009-12-15 16:20:00,145.43,145.465,145.375,145.375,317200000.0
2009-12-15 16:21:00,145.375,145.435,145.335,145.375,323100000.0
2009-12-15 16:22:00,145.375,145.385,145.34,145.365,180800000.0
2009-12-15 16:23:00,145.365,145.445,145.36,145.44,227900000.0
2009-12-15 16:24:00,145.435,145.475,145.415,145.45,296500000.0
2009-12-15 16:25:00,145.45,145.47,145.43,145.455,191900000.0
2009-12-15 16:26:00,145.455,145.465,145.44,145.465,127300000.0
2009-12-15 16:27:00,145.465,145.465,145.385,145.385,248400000.0
2009-12-15 16:28:00,145.385,145.4,145.29,145.29,206300000.0
2009-12-15 16:29:00,145.29,145.34,145.285,145.33,194300000.0
2009-12-15 16:30:00,145.33,145.355,145.275,145.355,280800000.0
2009-12-15 16:31:00,145.35,145.375,145.34,145.375,158100000.0
2009-12-15 16:32:00,145.37,145.38,145.335,145.35,273300000.0
2009-12-15 16:33:00,145.35,145.375,145.325,145.335,304100000.0
2009-12-15 16:34:00,145.34,145.365,145.325,145.325,219100000.0
2009-12-15 16:35:00,145.325,145.465,145.325,145.465,461900000.0
2009-12-15 16:36:00,145.465,145.465,145.425,145.45,247100000.0
2009-12-15 16:37:00,145.45,145.455,145.365,145.385,364600000.0
2009-12-15 16:38:00,145.385,145.425,145.375,145.41,130700000.0
2009-12-15 16:39:00,145.42,145.455,145.41,145.455,232000000.0
2009-12-15 16:40:00,145.45,145.485,145.37,145.43,265500000.0
2009-12-15 16:41:00,145.43,145.43,145.365,145.39,267400000.0
2009-12-15 16:42:00,145.38,145.415,145.37,145.395,164600000.0
2009-12-15 16:43:00,145.39,145.39,145.315,145.325,239500000.0
2009-12-15 16:44:00,145.33,145.385,145.315,145.38,237500000.0
2009-12-15 16:45:00,145.375,145.42,145.35,145.385,257100000.0
2009-12-15 16:46:00,145.385,145.405,145.355,145.36,231800000.0
2009-12-15 16:47:00,145.36,145.445,145.36,145.44,125300000.0
2009-12-15 16:48:00,145.44,145.445,145.415,145.425,287200000.0
2009-12-15 16:49:00,145.435,145.45,145.41,145.415,326200000.0
2009-12-15 16:50:00,145.41,145.425,145.315,145.345,320600000.0
2009-12-15 16:51:00,145.345,145.36,145.305,145.31,154900000.0
2009-12-15 16:52:00,145.305,145.31,145.265,145.265,213800000.0
2009-12-15 16:53:00,145.265,145.295,145.255,145.285,275200000.0
2009-12-15 16:54:00,145.285,145.31,145.26,145.26,204400000.0
2009-12-15 16:55:00,145.26,145.315,145.235,145.315,425800000.0
2009-12-15 16:56:00,145.315,145.365,145.305,145.34,192000000.0
2009-12-15 16:57:00,145.345,145.365,145.325,145.33,200500000.0
2009-12-15 16:58:00,145.33,145.335,145.315,145.325,218000000.0
2009-12-15 16:59:00,145.325,145.325,145.285,145.285,223100000.0
2009-12-15 17:00:00,145.285,145.295,145.265,145.285,223000000.0
2009-12-15 17:01:00,145.285,145.375,145.28,145.365,208000000.0
2009-12-15 17:02:00,145.365,145.415,145.355,145.385,246000000.0
2009-12-15 17:03:00,145.39,145.435,145.385,145.425,190100000.0
2009-12-15 17:04:00,145.425,145.465,145.425,145.455,227900000.0
2009-12-15 17:05:00,145.455,145.46,145.405,145.425,267200000.0
2009-12-15 17:06:00,145.415,145.425,145.37,145.385,257000000.0
2009-12-15 17:07:00,145.395,145.48,145.395,145.47,214800000.0
2009-12-15 17:08:00,145.47,145.485,145.42,145.46,261800000.0
2009-12-15 17:09:00,145.46,145.535,145.445,145.525,312600000.0
2009-12-15 17:10:00,145.525,145.555,145.51,145.515,188500000.0
2009-12-15 17:11:00,145.525,145.61,145.515,145.555,376000000.0
2009-12-15 17:12:00,145.575,145.59,145.555,145.575,236300000.0
2009-12-15 17:13:00,145.575,145.605,145.555,145.605,397100000.0
2009-12-15 17:14:00,145.605,145.625,145.585,145.615,374300000.0
2009-12-15 17:15:00,145.61,145.665,145.61,145.635,278900000.0
2009-12-15 17:16:00,145.635,145.65,145.59,145.645,250700000.0
2009-12-15 17:17:00,145.655,145.765,145.645,145.705,303500000.0
2009-12-15 17:18:00,145.705,145.745,145.705,145.745,262600000.0
2009-12-15 17:19:00,145.745,145.77,145.745,145.755,147000000.0
2009-12-15 17:20:00,145.77,145.915,145.77,145.865,273100000.0
2009-12-15 17:21:00,145.865,145.885,145.805,145.825,428900000.0
2009-12-15 17:22:00,145.82,145.845,145.785,145.845,312900000.0
2009-12-15 17:23:00,145.845,145.925,145.825,145.905,278900000.0
2009-12-15 17:24:00,145.91,145.915,145.855,145.88,311600000.0
2009-12-15 17:25:00,145.88,145.88,145.835,145.845,238100000.0
2009-12-15 17:26:00,145.85,145.86,145.81,145.845,390100000.0
2009-12-15 17:27:00,145.845,145.85,145.785,145.79,314600000.0
2009-12-15 17:28:00,145.79,145.79,145.74,145.75,262700000.0
2009-12-15 17:29:00,145.75,145.765,145.73,145.755,242200000.0
2009-12-15 17:30:00,145.765,145.785,145.72,145.765,273900000.0
2009-12-15 17:31:00,145.775,145.79,145.76,145.78,201100000.0
2009-12-15 17:32:00,145.775,145.78,145.755,145.765,183500000.0
2009-12-15 17:33:00,145.765,145.795,145.755,145.775,261200000.0
2009-12-15 17:34:00,145.775,145.795,145.755,145.77,228200000.0
2009-12-15 17:35:00,145.775,145.785,145.74,145.785,205300000.0
2009-12-15 17:36:00,145.79,145.8,145.765,145.785,270800000.0
2009-12-15 17:37:00,145.79,145.815,145.77,145.815,273599999.0
2009-12-15 17:38:00,145.82,145.84,145.81,145.84,348200000.0
2009-12-15 17:39:00,145.845,145.85,145.815,145.825,188300000.0
2009-12-15 17:40:00,145.825,145.85,145.825,145.845,155900000.0
2009-12-15 17:41:00,145.86,145.92,145.855,145.91,255900000.0
2009-12-15 17:42:00,145.915,145.915,145.88,145.9,315400000.0
2009-12-15 17:43:00,145.905,145.95,145.895,145.945,218100000.0
2009-12-15 17:44:00,145.945,145.945,145.92,145.945,255700000.0
2009-12-15 17:45:00,145.945,145.945,145.915,145.93,156100000.0
2009-12-15 17:46:00,145.925,145.93,145.805,145.825,290100000.0
2009-12-15 17:47:00,145.815,145.845,145.815,145.825,284700000.0
2009-12-15 17:48:00,145.825,145.835,145.77,145.835,211900000.0
2009-12-15 17:49:00,145.83,145.89,145.81,145.875,205800000.0
2009-12-15 17:50:00,145.875,145.9,145.84,145.845,144600000.0
2009-12-15 17:51:00,145.845,145.89,145.835,145.87,213800000.0
2009-12-15 17:52:00,145.875,145.905,145.84,145.845,191500000.0
2009-12-15 17:53:00,145.84,145.855,145.83,145.85,139700000.0
2009-12-15 17:54:00,145.855,145.895,145.855,145.895,131300000.0
2009-12-15 17:55:00,145.885,145.935,145.885,145.925,236800000.0
2009-12-15 17:56:00,145.925,145.94,145.9,145.905,171000000.0
2009-12-15 17:57:00,145.905,145.91,145.875,145.895,136300000.0
2009-12-15 17:58:00,145.89,145.925,145.885,145.905,152000000.0
2009-12-15 17:59:00,145.905,145.91,145.85,145.885,280900000.0
2009-12-15 18:00:00,145.885,145.885,145.82,145.82,285900000.0
2009-12-15 18:01:00,145.805,145.845,145.775,145.845,252200000.0
2009-12-15 18:02:00,145.845,145.845,145.81,145.835,263300000.0
2009-12-15 18:03:00,145.835,145.86,145.785,145.785,211900000.0
2009-12-15 18:04:00,145.785,145.815,145.765,145.81,245500000.0
2009-12-15 18:05:00,145.805,145.82,145.795,145.805,177900000.0
2009-12-15 18:06:00,145.8,145.805,145.745,145.755,134100000.0
2009-12-15 18:07:00,145.755,145.77,145.745,145.755,98900000.0
2009-12-15 18:08:00,145.75,145.765,145.735,145.755,186000000.0
2009-12-15 18:09:00,145.755,145.805,145.73,145.76,304400000.0
2009-12-15 18:10:00,145.76,145.785,145.76,145.77,211100000.0
2009-12-15 18:11:00,145.765,145.795,145.73,145.74,261100000.0
2009-12-15 18:12:00,145.73,145.755,145.73,145.75,219500000.0
2009-12-15 18:13:00,145.75,145.775,145.73,145.745,234500000.0
2009-12-15 18:14:00,145.75,145.785,145.685,145.705,313000000.0
2009-12-15 18:15:00,145.715,145.775,145.71,145.745,297700000.0
2009-12-15 18:16:00,145.74,145.78,145.73,145.745,191500000.0
2009-12-15 18:17:00,145.75,145.775,145.73,145.775,111600000.0
2009-12-15 18:18:00,145.77,145.785,145.725,145.725,176500000.0
2009-12-15 18:19:00,145.725,145.75,145.72,145.735,163900000.0
2009-12-15 18:20:00,145.735,145.755,145.73,145.73,93400000.0
2009-12-15 18:21:00,145.73,145.765,145.72,145.755,109000000.0
2009-12-15 18:22:00,145.745,145.765,145.735,145.735,153200000.0
2009-12-15 18:23:00,145.74,145.795,145.74,145.795,153500000.0
2009-12-15 18:24:00,145.785,145.815,145.785,145.785,131200000.0
2009-12-15 18:25:00,145.795,145.825,145.76,145.77,248200000.0
2009-12-15 18:26:00,145.765,145.835,145.755,145.825,228200000.0
2009-12-15 18:27:00,145.815,145.815,145.795,145.805,192700000.0
2009-12-15 18:28:00,145.805,145.815,145.735,145.805,285200000.0
2009-12-15 18:29:00,145.805,145.855,145.775,145.845,473700000.0
2009-12-15 18:30:00,145.84,145.93,145.81,145.925,545800000.0
2009-12-15 18:31:00,145.925,145.945,145.885,145.895,385500000.0
2009-12-15 18:32:00,145.895,145.92,145.84,145.855,274000000.0
2009-12-15 18:33:00,145.86,145.945,145.86,145.925,323000000.0
2009-12-15 18:34:00,145.925,145.93,145.87,145.875,230200000.0
2009-12-15 18:35:00,145.87,145.88,145.84,145.845,236400000.0
2009-12-15 18:36:00,145.84,145.855,145.8,145.845,344100000.0
2009-12-15 18:37:00,145.845,145.845,145.815,145.845,164500000.0
2009-12-15 18:38:00,145.84,145.845,145.8,145.835,261600000.0
2009-12-15 18:39:00,145.84,145.895,145.835,145.835,146000000.0
2009-12-15 18:40:00,145.84,145.865,145.84,145.865,180000000.0
2009-12-15 18:41:00,145.865,145.885,145.86,145.88,148400000.0
2009-12-15 18:42:00,145.88,145.91,145.875,145.91,258600000.0
2009-12-15 18:43:00,145.895,145.895,145.855,145.875,137100000.0
2009-12-15 18:44:00,145.875,145.895,145.855,145.865,165200000.0
2009-12-15 18:45:00,145.865,145.89,145.85,145.89,262000000.0
2009-12-15 18:46:00,145.89,145.89,145.835,145.865,229600000.0
2009-12-15 18:47:00,145.88,145.915,145.855,145.865,279300000.0
2009-12-15 18:48:00,145.865,145.875,145.81,145.83,254200000.0
2009-12-15 18:49:00,145.835,145.875,145.835,145.875,172100000.0
2009-12-15 18:50:00,145.88,145.89,145.855,145.875,275500000.0
2009-12-15 18:51:00,145.875,145.895,145.85,145.89,212900000.0
2009-12-15 18:52:00,145.89,145.95,145.875,145.925,320900000.0
2009-12-15 18:53:00,145.925,145.925,145.89,145.925,203800000.0
2009-12-15 18:54:00,145.92,145.925,145.885,145.895,270300000.0
2009-12-15 18:55:00,145.895,145.935,145.885,145.885,211500000.0
2009-12-15 18:56:00,145.885,146.005,145.885,145.995,289000000.0
2009-12-15 18:57:00,145.995,146.015,145.98,146.0,293000000.0
2009-12-15 18:58:00,146.0,146.025,145.98,146.005,205600000.0
2009-12-15 18:59:00,146.005,146.03,145.935,145.95,235700000.0
2009-12-15 19:00:00,145.945,145.98,145.935,145.945,186600000.0
2009-12-15 19:01:00,145.955,145.99,145.915,145.92,235100000.0
2009-12-15 19:02:00,145.925,145.935,145.9,145.905,147000000.0
2009-12-15 19:03:00,145.9,145.925,145.9,145.905,140900000.0
2009-12-15 19:04:00,145.905,145.91,145.87,145.875,276400000.0
2009-12-15 19:05:00,145.875,145.91,145.875,145.895,182000000.0
2009-12-15 19:06:00,145.905,145.925,145.895,145.9,201200000.0
2009-12-15 19:07:00,145.895,145.9,145.83,145.85,280600000.0
2009-12-15 19:08:00,145.845,145.85,145.795,145.805,154200000.0
2009-12-15 19:09:00,145.805,145.865,145.795,145.86,206800000.0
2009-12-15 19:10:00,145.87,145.89,145.855,145.885,102900000.0
2009-12-15 19:11:00,145.885,145.89,145.84,145.845,221600000.0
2009-12-15 19:12:00,145.86,145.875,145.845,145.85,106200000.0
2009-12-15 19:13:00,145.855,145.865,145.85,145.865,177200000.0
2009-12-15 19:14:00,145.865,145.865,145.85,145.865,180400000.0
2009-12-15 19:15:00,145.865,145.88,145.86,145.865,73000000.0
2009-12-15 19:16:00,145.865,145.875,145.8,145.82,210500000.0
2009-12-15 19:17:00,145.825,145.825,145.77,145.77,87900000.0
2009-12-15 19:18:00,145.76,145.78,145.75,145.775,168400000.0
2009-12-15 19:19:00,145.775,145.785,145.77,145.78,145000000.0
2009-12-15 19:20:00,145.77,145.795,145.755,145.785,108700000.0
2009-12-15 19:21:00,145.785,145.815,145.78,145.795,170500000.0
2009-12-15 19:22:00,145.795,145.81,145.795,145.81,35100000.0
2009-12-15 19:23:00,145.805,145.81,145.78,145.79,146600000.0
2009-12-15 19:24:00,145.785,145.785,145.745,145.775,229500000.0
2009-12-15 19:25:00,145.775,145.8,145.76,145.785,149800000.0
2009-12-15 19:26:00,145.785,145.81,145.77,145.805,112000000.0
2009-12-15 19:27:00,145.805,145.815,145.785,145.795,122500000.0
2009-12-15 19:28:00,145.795,145.81,145.785,145.795,161000000.0
2009-12-15 19:29:00,145.795,145.82,145.77,145.775,224700000.0
2009-12-15 19:30:00,145.775,145.775,145.74,145.745,168000000.0
2009-12-15 19:31:00,145.745,145.775,145.74,145.75,246900000.0
2009-12-15 19:32:00,145.75,145.765,145.74,145.745,140000000.0
2009-12-15 19:33:00,145.745,145.755,145.74,145.745,108600000.0
2009-12-15 19:34:00,145.745,145.755,145.73,145.745,116500000.0
2009-12-15 19:35:00,145.745,145.745,145.68,145.705,358900000.0
2009-12-15 19:36:00,145.715,145.755,145.715,145.75,100500000.0
2009-12-15 19:37:00,145.75,145.805,145.75,145.805,165900000.0
2009-12-15 19:38:00,145.805,145.81,145.805,145.805,91600000.0
2009-12-15 19:39:00,145.805,145.845,145.805,145.825,115700000.0
2009-12-15 19:40:00,145.825,145.825,145.775,145.775,100200000.0
2009-12-15 19:41:00,145.775,145.795,145.775,145.785,61200000.0
2009-12-15 19:42:00,145.785,145.815,145.78,145.8,89200000.0
2009-12-15 19:43:00,145.805,145.805,145.78,145.78,164900000.0
2009-12-15 19:44:00,145.78,145.795,145.775,145.79,68300000.0
2009-12-15 19:45:00,145.785,145.785,145.765,145.765,120100000.0
2009-12-15 19:46:00,145.765,145.785,145.765,145.775,82000000.0
2009-12-15 19:47:00,145.775,145.805,145.77,145.805,70500000.0
2009-12-15 19:48:00,145.8,145.835,145.8,145.82,103400000.0
2009-12-15 19:49:00,145.82,145.855,145.815,145.85,83900000.0
2009-12-15 19:50:00,145.845,145.895,145.84,145.895,56300000.0
2009-12-15 19:51:00,145.895,145.895,145.87,145.875,101000000.0
2009-12-15 19:52:00,145.875,145.88,145.865,145.875,51600000.0
2009-12-15 19:53:00,145.875,145.89,145.87,145.885,65800000.0
2009-12-15 19:54:00,145.885,145.895,145.875,145.88,63500000.0
2009-12-15 19:55:00,145.88,145.895,145.875,145.885,62000000.0
2009-12-15 19:56:00,145.885,145.885,145.855,145.855,95300000.0
2009-12-15 19:57:00,145.855,145.92,145.84,145.89,165400000.0
2009-12-15 19:58:00,145.89,145.93,145.89,145.925,163800000.0
2009-12-15 19:59:00,145.915,145.92,145.88,145.9,186500000.0
2009-12-15 20:00:00,145.9,145.915,145.85,145.885,184400000.0
2009-12-15 20:01:00,145.885,145.895,145.87,145.875,136700000.0
2009-12-15 20:02:00,145.875,145.885,145.85,145.855,170800000.0
2009-12-15 20:03:00,145.855,145.87,145.845,145.845,242400000.0
2009-12-15 20:04:00,145.845,145.86,145.845,145.855,168300000.0
2009-12-15 20:05:00,145.855,145.86,145.835,145.835,146700000.0
2009-12-15 20:06:00,145.84,145.885,145.835,145.87,75100000.0
2009-12-15 20:07:00,145.88,145.905,145.865,145.9,53600000.0
2009-12-15 20:08:00,145.9,145.9,145.88,145.895,39500000.0
2009-12-15 20:09:00,145.905,145.925,145.89,145.925,76300000.0
2009-12-15 20:10:00,145.92,145.935,145.915,145.92,94200000.0
2009-12-15 20:11:00,145.925,145.945,145.905,145.945,78600000.0
2009-12-15 20:12:00,145.945,145.95,145.915,145.93,78500000.0
2009-12-15 20:13:00,145.935,145.96,145.935,145.95,77100000.0
2009-12-15 20:14:00,145.955,145.975,145.935,145.975,76400000.0
2009-12-15 20:15:00,145.955,145.975,145.955,145.975,29400000.0
2009-12-15 20:16:00,145.975,145.985,145.975,145.985,80600000.0
2009-12-15 20:17:00,145.985,145.995,145.945,145.95,45600000.0
2009-12-15 20:18:00,145.945,145.975,145.945,145.965,74600000.0
2009-12-15 20:19:00,145.955,145.96,145.95,145.95,32700000.0
2009-12-15 20:20:00,145.96,145.98,145.96,145.98,80100000.0
2009-12-15 20:21:00,145.975,145.995,145.97,145.98,108600000.0
2009-12-15 20:22:00,145.99,145.995,145.975,145.975,112200000.0
2009-12-15 20:23:00,145.975,145.98,145.95,145.95,110300000.0
2009-12-15 20:24:00,145.95,145.95,145.925,145.945,133400000.0
2009-12-15 20:25:00,145.95,145.95,145.935,145.94,61900000.0
2009-12-15 20:26:00,145.94,145.955,145.935,145.94,54700000.0
2009-12-15 20:27:00,145.935,145.955,145.935,145.955,39700000.0
2009-12-15 20:28:00,145.955,145.955,145.95,145.955,30100000.0
2009-12-15 20:29:00,145.955,145.955,145.895,145.895,153500000.0
2009-12-15 20:30:00,145.895,145.91,145.895,145.905,28700000.0
2009-12-15 20:31:00,145.905,145.95,145.905,145.95,55000000.0
2009-12-15 20:32:00,145.95,145.955,145.935,145.945,100000000.0
2009-12-15 20:33:00,145.945,145.945,145.92,145.93,150700000.0
2009-12-15 20:34:00,145.935,145.935,145.905,145.91,82700000.0
2009-12-15 20:35:00,145.91,145.94,145.905,145.905,136500000.0
2009-12-15 20:36:00,145.905,145.905,145.85,145.87,193800000.0
2009-12-15 20:37:00,145.875,145.875,145.855,145.855,65800000.0
2009-12-15 20:38:00,145.86,145.865,145.84,145.845,43000000.0
2009-12-15 20:39:00,145.845,145.865,145.845,145.865,63300000.0
2009-12-15 20:40:00,145.865,145.88,145.865,145.875,48500000.0
2009-12-15 20:41:00,145.875,145.885,145.85,145.86,140300000.0
2009-12-15 20:42:00,145.86,145.885,145.855,145.885,53600000.0
2009-12-15 20:43:00,145.89,145.925,145.88,145.925,119600000.0
2009-12-15 20:44:00,145.925,145.935,145.92,145.925,71400000.0
2009-12-15 20:45:00,145.925,145.945,145.925,145.935,77500000.0
2009-12-15 20:46:00,145.935,145.965,145.935,145.955,56400000.0
2009-12-15 20:47:00,145.96,145.96,145.945,145.96,86800000.0
2009-12-15 20:48:00,145.96,145.96,145.945,145.945,107100000.0
2009-12-15 20:49:00,145.945,145.945,145.94,145.945,55100000.0
2009-12-15 20:50:00,145.94,145.945,145.935,145.935,68900000.0
2009-12-15 20:51:00,145.945,145.945,145.935,145.935,20400000.0
2009-12-15 20:52:00,145.94,145.955,145.935,145.935,58600000.0
2009-12-15 20:53:00,145.935,145.97,145.93,145.97,58500000.0
2009-12-15 20:54:00,145.97,145.97,145.95,145.95,48700000.0
2009-12-15 20:55:00,145.955,145.965,145.935,145.935,106300000.0
2009-12-15 20:56:00,145.955,146.045,145.955,146.025,161300000.0
2009-12-15 20:57:00,146.025,146.025,145.985,145.985,119700000.0
2009-12-15 20:58:00,145.98,145.99,145.97,145.985,52100000.0
2009-12-15 20:59:00,145.975,145.985,145.965,145.965,151600000.0
2009-12-15 21:00:00,145.965,145.99,145.935,145.94,155000000.0
2009-12-15 21:01:00,145.945,145.95,145.925,145.945,91500000.0
2009-12-15 21:02:00,145.935,145.965,145.935,145.955,143200000.0
2009-12-15 21:03:00,145.945,145.965,145.945,145.955,121300000.0
2009-12-15 21:04:00,145.955,145.96,145.955,145.955,46800000.0
2009-12-15 21:05:00,145.95,145.99,145.95,145.98,105900000.0
2009-12-15 21:06:00,145.98,146.005,145.98,146.0,98500000.0
2009-12-15 21:07:00,146.0,146.0,145.985,146.0,101000000.0
2009-12-15 21:08:00,146.0,146.015,145.99,146.005,106400000.0
2009-12-15 21:09:00,146.005,146.005,145.97,145.97,69000000.0
2009-12-15 21:10:00,145.97,146.04,145.97,146.015,94000000.0
2009-12-15 21:11:00,146.015,146.015,145.98,145.985,116400000.0
2009-12-15 21:12:00,145.985,146.015,145.985,146.015,123000000.0
2009-12-15 21:13:00,146.015,146.025,146.005,146.005,64400000.0
2009-12-15 21:14:00,145.995,146.025,145.995,146.025,129700000.0
2009-12-15 21:15:00,146.025,146.025,145.995,145.995,58200000.0
2009-12-15 21:16:00,146.0,146.01,146.0,146.01,31600000.0
2009-12-15 21:17:00,146.005,146.025,146.005,146.01,76500000.0
2009-12-15 21:18:00,146.01,146.01,145.99,145.99,91800000.0
2009-12-15 21:19:00,145.995,145.995,145.985,145.985,88500000.0
2009-12-15 21:20:00,145.985,145.995,145.985,145.985,68800000.0
2009-12-15 21:21:00,145.98,145.985,145.925,145.925,153200000.0
2009-12-15 21:22:00,145.93,145.935,145.875,145.875,141400000.0
2009-12-15 21:23:00,145.875,145.895,145.875,145.885,81600000.0
2009-12-15 21:24:00,145.885,145.9,145.885,145.895,47000000.0
2009-12-15 21:25:00,145.895,145.895,145.875,145.88,49300000.0
2009-12-15 21:26:00,145.88,145.89,145.88,145.89,28100000.0
2009-12-15 21:27:00,145.89,145.9,145.89,145.895,102800000.0
2009-12-15 21:28:00,145.9,145.915,145.89,145.895,92600000.0
2009-12-15 21:29:00,145.895,145.91,145.895,145.905,17600000.0
2009-12-15 21:30:00,145.905,145.95,145.905,145.95,102000000.0
2009-12-15 21:31:00,145.935,145.975,145.93,145.975,236900000.0
2009-12-15 21:32:00,145.98,145.98,145.95,145.955,201200000.0
2009-12-15 21:33:00,145.95,145.955,145.94,145.945,43900000.0
2009-12-15 21:34:00,145.96,145.98,145.96,145.975,73400000.0
2009-12-15 21:35:00,145.975,145.985,145.94,145.95,219300000.0
2009-12-15 21:36:00,145.95,145.955,145.92,145.92,122100000.0
2009-12-15 21:37:00,145.92,145.985,145.915,145.975,133600000.0
2009-12-15 21:38:00,145.985,145.99,145.945,145.945,90700000.0
2009-12-15 21:39:00,145.945,145.97,145.94,145.96,83400000.0
2009-12-15 21:40:00,145.97,146.01,145.97,146.01,47400000.0
2009-12-15 21:41:00,146.01,146.015,146.0,146.005,183100000.0
2009-12-15 21:42:00,146.005,146.015,145.975,145.98,97400000.0
2009-12-15 21:43:00,145.995,145.995,145.97,145.97,74500000.0
2009-12-15 21:44:00,145.97,145.97,145.955,145.965,44900000.0
2009-12-15 21:45:00,145.965,145.975,145.96,145.96,25100000.0
2009-12-15 21:46:00,145.975,146.03,145.97,146.02,89900000.0
2009-12-15 21:47:00,146.02,146.045,146.015,146.04,171700000.0
2009-12-15 21:48:00,146.045,146.065,146.03,146.03,107500000.0
2009-12-15 21:49:00,146.03,146.03,146.01,146.015,60100000.0
2009-12-15 21:50:00,146.015,146.015,145.97,145.97,145200000.0
2009-12-15 21:51:00,145.97,145.975,145.97,145.97,124400000.0
2009-12-15 21:52:00,145.965,145.98,145.96,145.98,93800000.0
2009-12-15 21:53:00,145.985,145.985,145.965,145.965,46400000.0
2009-12-15 21:54:00,145.965,145.965,145.925,145.935,115400000.0
2009-12-15 21:55:00,145.925,145.935,145.83,145.845,263300000.0
2009-12-15 21:56:00,145.86,145.875,145.825,145.86,245500000.0
2009-12-15 21:57:00,145.86,145.88,145.84,145.88,191900000.0
2009-12-15 21:58:00,145.87,145.905,145.865,145.905,158100000.0
2009-12-15 21:59:00,145.9,145.905,145.87,145.875,153500000.0
2009-12-15 22:00:00,145.875,145.885,145.855,145.865,94800000.0
2009-12-15 22:01:00,145.865,145.865,145.855,145.855,86700000.0
2009-12-15 22:02:00,145.85,145.87,145.85,145.855,66700000.0
2009-12-15 22:03:00,145.86,145.87,145.85,145.85,87500000.0
2009-12-15 22:04:00,145.86,145.89,145.86,145.88,139400000.0
2009-12-15 22:05:00,145.88,145.93,145.88,145.885,119000000.0
2009-12-15 22:06:00,145.885,145.925,145.885,145.915,61500000.0
2009-12-15 22:07:00,145.915,145.915,145.885,145.895,86800000.0
2009-12-15 22:08:00,145.895,145.895,145.87,145.87,105700000.0
2009-12-15 22:09:00,145.87,145.87,145.835,145.835,82100000.0
2009-12-15 22:10:00,145.845,145.87,145.835,145.845,83700000.0
2009-12-15 22:11:00,145.845,145.86,145.84,145.845,94800000.0
2009-12-15 22:12:00,145.845,145.845,145.825,145.825,107200000.0
2009-12-15 22:13:00,145.825,145.835,145.825,145.835,61300000.0
2009-12-15 22:14:00,145.825,145.85,145.765,145.765,188200000.0
2009-12-15 22:15:00,145.765,145.805,145.74,145.805,185700000.0
2009-12-15 22:16:00,145.795,145.81,145.79,145.795,139000000.0
2009-12-15 22:17:00,145.795,145.815,145.79,145.805,106000000.0
2009-12-15 22:18:00,145.805,145.82,145.795,145.795,118900000.0
2009-12-15 22:19:00,145.795,145.795,145.785,145.785,34000000.0
2009-12-15 22:20:00,145.785,145.81,145.77,145.79,181400000.0
2009-12-15 22:21:00,145.785,145.79,145.71,145.715,195300000.0
2009-12-15 22:22:00,145.715,145.73,145.675,145.725,265000000.0
2009-12-15 22:23:00,145.74,145.74,145.7,145.715,241600000.0
2009-12-15 22:24:00,145.715,145.735,145.715,145.73,75800000.0
2009-12-15 22:25:00,145.735,145.755,145.73,145.755,50800000.0
2009-12-15 22:26:00,145.745,145.745,145.725,145.725,39500000.0
2009-12-15 22:27:00,145.735,145.755,145.705,145.705,86300000.0
2009-12-15 22:28:00,145.705,145.73,145.705,145.715,87500000.0
2009-12-15 22:29:00,145.715,145.72,145.7,145.705,114400000.0
2009-12-15 22:30:00,145.7,145.72,145.7,145.72,235400000.0
2009-12-15 22:31:00,145.72,145.73,145.685,145.69,102700000.0
2009-12-15 22:32:00,145.69,145.7,145.675,145.69,272000000.0
2009-12-15 22:33:00,145.695,145.72,145.69,145.71,87700000.0
2009-12-15 22:34:00,145.71,145.72,145.68,145.685,96700000.0
2009-12-15 22:35:00,145.69,145.695,145.66,145.68,185400000.0
2009-12-15 22:36:00,145.685,145.695,145.675,145.675,74700000.0
2009-12-15 22:37:00,145.675,145.68,145.665,145.68,45600000.0
2009-12-15 22:38:00,145.685,145.72,145.68,145.705,168800000.0
2009-12-15 22:39:00,145.705,145.71,145.62,145.69,251200000.0
2009-12-15 22:40:00,145.69,145.7,145.67,145.685,151200000.0
2009-12-15 22:41:00,145.685,145.685,145.655,145.655,57200000.0
2009-12-15 22:42:00,145.655,145.67,145.64,145.67,40500000.0
2009-12-15 22:43:00,145.67,145.675,145.665,145.67,68800000.0
2009-12-15 22:44:00,145.67,145.685,145.67,145.67,65600000.0
2009-12-15 22:45:00,145.67,145.675,145.655,145.67,78100000.0
2009-12-15 22:46:00,145.67,145.68,145.67,145.675,62500000.0
2009-12-15 22:47:00,145.675,145.675,145.67,145.67,23400000.0
2009-12-15 22:48:00,145.67,145.67,145.655,145.67,43600000.0
2009-12-15 22:49:00,145.67,145.685,145.67,145.67,33300000.0
2009-12-15 22:50:00,145.68,145.725,145.67,145.725,106000000.0
2009-12-15 22:51:00,145.73,145.74,145.73,145.735,34600000.0
2009-12-15 22:52:00,145.735,145.76,145.71,145.715,116700000.0
2009-12-15 22:53:00,145.72,145.735,145.72,145.735,19900000.0
2009-12-15 22:54:00,145.735,145.83,145.735,145.82,109900000.0
2009-12-15 22:55:00,145.81,145.82,145.795,145.805,113900000.0
2009-12-15 22:56:00,145.795,145.815,145.785,145.795,95400000.0
2009-12-15 22:57:00,145.8,145.81,145.785,145.805,155600000.0
2009-12-15 22:58:00,145.81,145.83,145.81,145.825,43800000.0
2009-12-15 22:59:00,145.825,145.87,145.825,145.84,60200000.0
2009-12-15 23:00:00,145.84,145.855,145.795,145.82,74700000.0
2009-12-15 23:01:00,145.815,145.815,145.775,145.775,36100000.0
2009-12-15 23:02:00,145.775,145.79,145.775,145.785,9800000.0
2009-12-15 23:03:00,145.795,145.82,145.785,145.81,30000000.0
2009-12-15 23:04:00,145.81,145.86,145.81,145.84,89000000.0
2009-12-15 23:05:00,145.84,145.855,145.835,145.85,40800000.0
2009-12-15 23:06:00,145.85,145.85,145.81,145.83,73400000.0
2009-12-15 23:07:00,145.83,145.845,145.82,145.835,52000000.0
2009-12-15 23:08:00,145.84,145.85,145.825,145.85,68600000.0
2009-12-15 23:09:00,145.84,145.88,145.835,145.855,85000000.0
2009-12-15 23:10:00,145.86,145.865,145.845,145.86,21300000.0
2009-12-15 23:11:00,145.86,145.87,145.84,145.855,69600000.0
2009-12-15 23:12:00,145.86,145.87,145.845,145.85,41400000.0
2009-12-15 23:13:00,145.85,145.88,145.835,145.865,40200000.0
2009-12-15 23:14:00,145.87,145.895,145.87,145.87,14000000.0
2009-12-15 23:15:00,145.875,145.885,145.86,145.885,85100000.0
2009-12-15 23:16:00,145.87,145.875,145.86,145.865,16600000.0
2009-12-15 23:17:00,145.865,145.875,145.865,145.87,27800000.0
2009-12-15 23:18:00,145.87,145.9,145.87,145.9,28800000.0
2009-12-15 23:19:00,145.9,145.9,145.875,145.875,33000000.0
2009-12-15 23:20:00,145.875,145.89,145.865,145.875,69300000.0
2009-12-15 23:21:00,145.875,145.88,145.865,145.87,49000000.0
2009-12-15 23:22:00,145.87,145.87,145.86,145.86,12000000.0
2009-12-15 23:23:00,145.855,145.86,145.845,145.855,16200000.0
2009-12-15 23:24:00,145.855,145.855,145.805,145.845,58300000.0
2009-12-15 23:25:00,145.845,145.845,145.83,145.845,38200000.0
2009-12-15 23:26:00,145.84,145.855,145.84,145.85,16000000.0
2009-12-15 23:27:00,145.85,145.855,145.85,145.85,8800000.0
2009-12-15 23:28:00,145.85,145.85,145.85,145.85,1400000.0
2009-12-15 23:29:00,145.85,145.85,145.85,145.85,2400000.0
2009-12-15 23:30:00,145.845,145.86,145.835,145.835,27700000.0
2009-12-15 23:31:00,145.835,145.835,145.825,145.825,10000000.0
2009-12-15 23:32:00,145.82,145.83,145.815,145.825,21500000.0
2009-12-15 23:33:00,145.825,145.845,145.825,145.83,26300000.0
2009-12-15 23:34:00,145.83,145.83,145.83,145.83,3000000.0
2009-12-15 23:35:00,145.83,145.845,145.83,145.845,8000000.0
2009-12-15 23:36:00,145.84,145.84,145.84,145.84,2000000.0
2009-12-15 23:37:00,145.85,145.85,145.85,145.85,2000000.0
2009-12-15 23:38:00,145.85,145.855,145.85,145.85,3400000.0
2009-12-15 23:39:00,145.85,145.865,145.845,145.865,12000000.0
2009-12-15 23:40:00,145.86,145.86,145.85,145.85,3400000.0
2009-12-15 23:41:00,145.85,145.86,145.85,145.855,12800000.0
2009-12-15 23:42:00,145.85,145.865,145.84,145.845,34800000.0
2009-12-15 23:43:00,145.845,145.85,145.84,145.85,21400000.0
2009-12-15 23:44:00,145.855,145.93,145.855,145.915,48200000.0
2009-12-15 23:45:00,145.915,145.915,145.87,145.875,93200000.0
2009-12-15 23:46:00,145.875,145.895,145.86,145.885,52100000.0
2009-12-15 23:47:00,145.875,145.895,145.845,145.875,77200000.0
2009-12-15 23:48:00,145.87,145.885,145.855,145.875,25400000.0
2009-12-15 23:49:00,145.875,145.88,145.86,145.865,39900000.0
2009-12-15 23:50:00,145.87,145.87,145.84,145.855,39600000.0
2009-12-15 23:51:00,145.855,145.865,145.84,145.86,71600000.0
2009-12-15 23:52:00,145.865,145.88,145.865,145.88,13300000.0
2009-12-15 23:53:00,145.88,145.88,145.87,145.87,24800000.0
2009-12-15 23:54:00,145.87,145.88,145.825,145.855,80600000.0
2009-12-15 23:55:00,145.86,145.875,145.845,145.865,76400000.0
2009-12-15 23:56:00,145.855,145.865,145.835,145.835,24900000.0
2009-12-15 23:57:00,145.835,145.84,145.805,145.805,31100000.0
2009-12-15 23:58:00,145.8,145.805,145.765,145.765,59000000.0
2009-12-15 23:59:00,145.765,145.77,145.73,145.73,27800000.0
2009-12-16 00:00:00,145.73,145.79,145.73,145.76,19000000.0
2009-12-16 00:01:00,145.765,145.765,145.71,145.74,20000000.0
2009-12-16 00:02:00,145.735,145.74,145.73,145.74,9000000.0
2009-12-16 00:03:00,145.74,145.74,145.735,145.735,11000000.0
2009-12-16 00:04:00,145.73,145.73,145.69,145.715,28000000.0
2009-12-16 00:05:00,145.73,145.73,145.65,145.705,27000000.0
2009-12-16 00:06:00,145.725,145.73,145.72,145.72,12000000.0
2009-12-16 00:07:00,145.72,145.725,145.71,145.725,21000000.0
2009-12-16 00:08:00,145.725,145.76,145.725,145.745,13000000.0
2009-12-16 00:09:00,145.745,145.795,145.745,145.77,15000000.0
2009-12-16 00:10:00,145.77,145.81,145.77,145.805,11000000.0
2009-12-16 00:11:00,145.8,145.805,145.77,145.775,21100000.0
2009-12-16 00:12:00,145.775,145.785,145.775,145.785,11200000.0
2009-12-16 00:13:00,145.775,145.785,145.775,145.775,7600000.0
2009-12-16 00:14:00,145.79,145.795,145.77,145.785,15600000.0
2009-12-16 00:15:00,145.785,145.785,145.73,145.765,47500000.0
2009-12-16 00:16:00,145.755,145.78,145.75,145.78,17800000.0
2009-12-16 00:17:00,145.78,145.78,145.765,145.765,7000000.0
2009-12-16 00:18:00,145.76,145.76,145.76,145.76,2400000.0
2009-12-16 00:19:00,145.775,145.78,145.755,145.765,7000000.0
2009-12-16 00:20:00,145.765,145.765,145.76,145.76,9900000.0
2009-12-16 00:21:00,145.765,145.795,145.76,145.79,14100000.0
2009-12-16 00:22:00,145.775,145.785,145.77,145.77,10500000.0
2009-12-16 00:23:00,145.77,145.775,145.74,145.76,52300000.0
2009-12-16 00:24:00,145.76,145.77,145.76,145.765,13000000.0
2009-12-16 00:25:00,145.77,145.77,145.755,145.76,19000000.0
2009-12-16 00:26:00,145.76,145.76,145.75,145.76,16200000.0
2009-12-16 00:27:00,145.76,145.77,145.76,145.765,24300000.0
2009-12-16 00:28:00,145.765,145.79,145.76,145.79,51300000.0
2009-12-16 00:29:00,145.79,145.82,145.79,145.82,27000000.0
2009-12-16 00:30:00,145.82,145.84,145.815,145.82,86400000.0
2009-12-16 00:31:00,145.83,145.865,145.81,145.83,49300000.0
2009-12-16 00:32:00,145.83,145.845,145.82,145.82,25300000.0
2009-12-16 00:33:00,145.82,145.82,145.82,145.82,18000000.0
2009-12-16 00:34:00,145.815,145.82,145.815,145.82,16000000.0
2009-12-16 00:35:00,145.805,145.825,145.805,145.825,27900000.0
2009-12-16 00:36:00,145.815,145.835,145.815,145.83,20000000.0
2009-12-16 00:37:00,145.83,145.845,145.82,145.835,15600000.0
2009-12-16 00:38:00,145.835,145.86,145.815,145.815,22600000.0
2009-12-16 00:39:00,145.815,145.825,145.815,145.815,15000000.0
2009-12-16 00:40:00,145.815,145.82,145.815,145.815,11000000.0
2009-12-16 00:41:00,145.81,145.825,145.81,145.825,9000000.0
2009-12-16 00:42:00,145.82,145.82,145.82,145.82,11000000.0
2009-12-16 00:43:00,145.82,145.82,145.795,145.8,17700000.0
2009-12-16 00:44:00,145.8,145.8,145.8,145.8,14700000.0
2009-12-16 00:45:00,145.815,145.845,145.815,145.845,17000000.0
2009-12-16 00:46:00,145.81,145.845,145.81,145.845,26800000.0
2009-12-16 00:47:00,145.845,145.935,145.83,145.865,47900000.0
2009-12-16 00:48:00,145.875,145.89,145.825,145.89,49400000.0
2009-12-16 00:49:00,145.875,145.95,145.875,145.925,21200000.0
2009-12-16 00:50:00,145.96,145.96,145.855,145.885,23700000.0
2009-12-16 00:51:00,145.885,145.885,145.885,145.885,1000000.0
2009-12-16 00:52:00,145.845,145.855,145.845,145.855,5800000.0
2009-12-16 00:53:00,145.88,145.895,145.88,145.895,5000000.0
2009-12-16 00:54:00,145.91,145.91,145.91,145.91,1000000.0
2009-12-16 00:55:00,145.895,145.94,145.87,145.94,16000000.0
2009-12-16 00:56:00,145.94,145.97,145.915,145.945,44900000.0
2009-12-16 00:57:00,145.945,145.97,145.915,145.935,38300000.0
2009-12-16 00:58:00,145.93,145.98,145.895,145.975,45500000.0
2009-12-16 00:59:00,145.975,145.975,145.89,145.89,22000000.0
2009-12-16 01:00:00,145.895,145.925,145.895,145.92,14000000.0
2009-12-16 01:01:00,145.915,145.92,145.91,145.915,6000000.0
2009-12-16 01:02:00,145.91,145.91,145.905,145.905,10000000.0
2009-12-16 01:03:00,145.9,145.9,145.9,145.9,2000000.0
2009-12-16 01:04:00,145.895,145.895,145.89,145.89,2000000.0
2009-12-16 01:05:00,145.89,145.9,145.89,145.895,9000000.0
2009-12-16 01:06:00,145.88,145.88,145.83,145.83,7000000.0
2009-12-16 01:07:00,145.83,145.83,145.825,145.825,4000000.0
2009-12-16 01:08:00,145.825,145.855,145.8,145.855,26700000.0
2009-12-16 01:09:00,145.865,145.87,145.865,145.87,5000000.0
2009-12-16 01:10:00,145.875,145.885,145.875,145.885,5000000.0
2009-12-16 01:11:00,145.885,145.885,145.88,145.88,7000000.0
2009-12-16 01:12:00,145.88,145.88,145.87,145.87,14200000.0
2009-12-16 01:13:00,145.865,145.875,145.855,145.855,16300000.0
2009-12-16 01:14:00,145.85,145.865,145.845,145.865,17300000.0
2009-12-16 01:15:00,145.865,145.865,145.85,145.86,23700000.0
2009-12-16 01:16:00,145.87,145.885,145.855,145.86,15200000.0
2009-12-16 01:17:00,145.855,145.875,145.845,145.875,11400000.0
2009-12-16 01:18:00,145.865,145.945,145.865,145.905,55000000.0
2009-12-16 01:19:00,145.9,145.905,145.895,145.905,4000000.0
2009-12-16 01:20:00,145.9,145.905,145.88,145.89,17600000.0
2009-12-16 01:21:00,145.89,145.93,145.88,145.91,57100000.0
2009-12-16 01:22:00,145.91,145.91,145.9,145.905,28600000.0
2009-12-16 01:23:00,145.905,145.915,145.905,145.91,32000000.0
2009-12-16 01:24:00,145.91,145.915,145.91,145.915,9000000.0
2009-12-16 01:25:00,145.91,145.94,145.91,145.93,22000000.0
2009-12-16 01:26:00,145.93,145.945,145.905,145.92,53000000.0
2009-12-16 01:27:00,145.91,145.915,145.895,145.91,10800000.0
2009-12-16 01:28:00,145.915,145.925,145.91,145.925,5000000.0
2009-12-16 01:29:00,145.915,145.915,145.91,145.915,5800000.0
2009-12-16 01:30:00,145.915,145.925,145.905,145.92,20400000.0
2009-12-16 01:31:00,145.905,145.91,145.89,145.89,24300000.0
2009-12-16 01:32:00,145.89,145.905,145.89,145.905,13400000.0
2009-12-16 01:33:00,145.905,145.91,145.895,145.905,47300000.0
2009-12-16 01:34:00,145.905,145.925,145.885,145.89,41700000.0
2009-12-16 01:35:00,145.885,145.9,145.88,145.88,14700000.0
2009-12-16 01:36:00,145.88,145.88,145.85,145.87,50400000.0
2009-12-16 01:37:00,145.865,145.89,145.865,145.89,14000000.0
2009-12-16 01:38:00,145.89,145.89,145.865,145.875,51100000.0
2009-12-16 01:39:00,145.875,145.875,145.87,145.875,24000000.0
2009-12-16 01:40:00,145.875,145.885,145.875,145.875,18800000.0
2009-12-16 01:41:00,145.875,145.89,145.875,145.89,6000000.0
2009-12-16 01:42:00,145.89,145.89,145.88,145.88,5200000.0
2009-12-16 01:43:00,145.89,145.89,145.89,145.89,2000000.0
2009-12-16 01:44:00,145.885,145.885,145.825,145.84,54000000.0
2009-12-16 01:45:00,145.845,145.855,145.83,145.835,49000000.0
2009-12-16 01:46:00,145.835,145.865,145.815,145.865,125300000.0
2009-12-16 01:47:00,145.86,145.86,145.84,145.855,18300000.0
2009-12-16 01:48:00,145.855,145.875,145.845,145.87,18400000.0
2009-12-16 01:49:00,145.865,145.865,145.81,145.84,51600000.0
2009-12-16 01:50:00,145.85,145.865,145.775,145.785,67600000.0
2009-12-16 01:51:00,145.78,145.785,145.74,145.76,114100000.0
2009-12-16 01:52:00,145.76,145.78,145.705,145.73,171000000.0
2009-12-16 01:53:00,145.695,145.745,145.675,145.69,110100000.0
2009-12-16 01:54:00,145.69,145.69,145.64,145.67,147600000.0
2009-12-16 01:55:00,145.67,145.72,145.67,145.685,94000000.0
2009-12-16 01:56:00,145.685,145.7,145.645,145.655,86400000.0
2009-12-16 01:57:00,145.655,145.655,145.62,145.62,50500000.0
2009-12-16 01:58:00,145.62,145.64,145.615,145.64,48800000.0
2009-12-16 01:59:00,145.635,145.645,145.57,145.585,48700000.0
2009-12-16 02:00:00,145.585,145.585,145.515,145.53,93100000.0
2009-12-16 02:01:00,145.535,145.625,145.53,145.605,102100000.0
2009-12-16 02:02:00,145.605,145.635,145.595,145.605,108900000.0
2009-12-16 02:03:00,145.605,145.625,145.585,145.615,94800000.0
2009-12-16 02:04:00,145.605,145.615,145.58,145.595,63500000.0
2009-12-16 02:05:00,145.595,145.62,145.55,145.555,133700000.0
2009-12-16 02:06:00,145.56,145.575,145.53,145.53,143300000.0
2009-12-16 02:07:00,145.53,145.53,145.48,145.53,106600000.0
2009-12-16 02:08:00,145.525,145.53,145.475,145.475,101100000.0
2009-12-16 02:09:00,145.475,145.515,145.455,145.48,165900000.0
2009-12-16 02:10:00,145.48,145.51,145.475,145.51,92000000.0
2009-12-16 02:11:00,145.51,145.575,145.51,145.575,122100000.0
2009-12-16 02:12:00,145.575,145.585,145.555,145.555,57100000.0
2009-12-16 02:13:00,145.555,145.575,145.52,145.525,111000000.0
2009-12-16 02:14:00,145.525,145.525,145.495,145.495,37000000.0
2009-12-16 02:15:00,145.5,145.515,145.495,145.515,66900000.0
2009-12-16 02:16:00,145.515,145.585,145.515,145.585,78500000.0
2009-12-16 02:17:00,145.575,145.595,145.57,145.575,94600000.0
2009-12-16 02:18:00,145.575,145.585,145.565,145.575,46000000.0
2009-12-16 02:19:00,145.575,145.615,145.57,145.61,102600000.0
2009-12-16 02:20:00,145.61,145.635,145.6,145.635,74800000.0
2009-12-16 02:21:00,145.645,145.695,145.635,145.675,106900000.0
2009-12-16 02:22:00,145.675,145.685,145.665,145.665,77700000.0
2009-12-16 02:23:00,145.665,145.735,145.645,145.705,135500000.0
2009-12-16 02:24:00,145.705,145.735,145.65,145.715,103700000.0
2009-12-16 02:25:00,145.715,145.75,145.7,145.745,120700000.0
2009-12-16 02:26:00,145.74,145.77,145.74,145.755,109400000.0
2009-12-16 02:27:00,145.755,145.775,145.735,145.755,106200000.0
2009-12-16 02:28:00,145.76,145.82,145.76,145.795,49300000.0
2009-12-16 02:29:00,145.795,145.825,145.755,145.825,105900000.0
2009-12-16 02:30:00,145.795,145.795,145.575,145.605,142400000.0
2009-12-16 02:31:00,145.6,145.61,145.525,145.575,86100000.0
2009-12-16 02:32:00,145.58,145.68,145.545,145.645,113000000.0
2009-12-16 02:33:00,145.645,145.735,145.645,145.68,186700000.0
2009-12-16 02:34:00,145.68,145.71,145.66,145.67,108000000.0
2009-12-16 02:35:00,145.665,145.715,145.655,145.71,129300000.0
2009-12-16 02:36:00,145.71,145.71,145.625,145.635,117200000.0
2009-12-16 02:37:00,145.635,145.635,145.55,145.62,92100000.0
2009-12-16 02:38:00,145.62,145.64,145.605,145.63,66500000.0
2009-12-16 02:39:00,145.625,145.67,145.58,145.67,115600000.0
2009-12-16 02:40:00,145.67,145.695,145.61,145.64,95600000.0
2009-12-16 02:41:00,145.65,145.69,145.645,145.675,95900000.0
2009-12-16 02:42:00,145.67,145.69,145.64,145.69,97900000.0
2009-12-16 02:43:00,145.685,145.695,145.685,145.695,35300000.0
2009-12-16 02:44:00,145.695,145.7,145.675,145.69,68900000.0
2009-12-16 02:45:00,145.69,145.715,145.675,145.705,226200000.0
2009-12-16 02:46:00,145.7,145.71,145.685,145.69,46400000.0
2009-12-16 02:47:00,145.695,145.705,145.665,145.685,112300000.0
2009-12-16 02:48:00,145.685,145.695,145.675,145.675,42100000.0
2009-12-16 02:49:00,145.68,145.69,145.635,145.68,116300000.0
2009-12-16 02:50:00,145.675,145.685,145.65,145.655,69900000.0
2009-12-16 02:51:00,145.66,145.665,145.625,145.63,56800000.0
2009-12-16 02:52:00,145.63,145.645,145.625,145.635,61500000.0
2009-12-16 02:53:00,145.63,145.685,145.63,145.66,52100000.0
2009-12-16 02:54:00,145.66,145.67,145.64,145.645,84000000.0
2009-12-16 02:55:00,145.65,145.665,145.565,145.565,197300000.0
2009-12-16 02:56:00,145.565,145.615,145.535,145.575,140100000.0
2009-12-16 02:57:00,145.575,145.605,145.565,145.595,53700000.0
2009-12-16 02:58:00,145.57,145.605,145.565,145.605,88900000.0
2009-12-16 02:59:00,145.605,145.685,145.605,145.645,72800000.0
2009-12-16 03:00:00,145.645,145.645,145.565,145.6,61700000.0
2009-12-16 03:01:00,145.6,145.605,145.53,145.54,75800000.0
2009-12-16 03:02:00,145.54,145.57,145.54,145.555,49800000.0
2009-12-16 03:03:00,145.55,145.6,145.55,145.6,48200000.0
2009-12-16 03:04:00,145.6,145.635,145.56,145.56,85500000.0
2009-12-16 03:05:00,145.56,145.595,145.555,145.57,53400000.0
2009-12-16 03:06:00,145.56,145.57,145.44,145.45,155900000.0
2009-12-16 03:07:00,145.445,145.445,145.365,145.41,102900000.0
2009-12-16 03:08:00,145.415,145.45,145.4,145.435,53800000.0
2009-12-16 03:09:00,145.435,145.495,145.425,145.495,89700000.0
2009-12-16 03:10:00,145.47,145.485,145.46,145.47,45300000.0
2009-12-16 03:11:00,145.47,145.47,145.445,145.46,26000000.0
2009-12-16 03:12:00,145.46,145.47,145.445,145.45,75800000.0
2009-12-16 03:13:00,145.455,145.5,145.45,145.485,91700000.0
2009-12-16 03:14:00,145.475,145.535,145.465,145.485,86400000.0
2009-12-16 03:15:00,145.495,145.495,145.465,145.47,38600000.0
2009-12-16 03:16:00,145.465,145.475,145.465,145.475,30000000.0
2009-12-16 03:17:00,145.465,145.485,145.455,145.465,57600000.0
2009-12-16 03:18:00,145.455,145.465,145.425,145.455,46100000.0
2009-12-16 03:19:00,145.455,145.54,145.455,145.525,130400000.0
2009-12-16 03:20:00,145.52,145.575,145.5,145.56,95600000.0
2009-12-16 03:21:00,145.555,145.59,145.54,145.585,125400000.0
2009-12-16 03:22:00,145.575,145.595,145.55,145.575,112300000.0
2009-12-16 03:23:00,145.575,145.575,145.515,145.555,118000000.0
2009-12-16 03:24:00,145.555,145.575,145.505,145.515,162400000.0
2009-12-16 03:25:00,145.515,145.53,145.505,145.505,158400000.0
2009-12-16 03:26:00,145.495,145.555,145.485,145.55,212600000.0
2009-12-16 03:27:00,145.555,145.57,145.525,145.55,74900000.0
2009-12-16 03:28:00,145.55,145.55,145.47,145.495,106800000.0
2009-12-16 03:29:00,145.495,145.51,145.475,145.475,71300000.0
2009-12-16 03:30:00,145.48,145.48,145.445,145.455,132400000.0
2009-12-16 03:31:00,145.45,145.47,145.45,145.47,83400000.0
2009-12-16 03:32:00,145.47,145.485,145.46,145.485,71800000.0
2009-12-16 03:33:00,145.475,145.515,145.455,145.455,118300000.0
2009-12-16 03:34:00,145.455,145.455,145.415,145.445,103400000.0
2009-12-16 03:35:00,145.445,145.47,145.44,145.47,93600000.0
2009-12-16 03:36:00,145.47,145.48,145.455,145.465,37700000.0
2009-12-16 03:37:00,145.475,145.535,145.47,145.525,81200000.0
2009-12-16 03:38:00,145.51,145.55,145.51,145.53,44800000.0
2009-12-16 03:39:00,145.535,145.55,145.53,145.55,37300000.0
2009-12-16 03:40:00,145.55,145.58,145.545,145.58,25300000.0
2009-12-16 03:41:00,145.575,145.595,145.545,145.56,60900000.0
2009-12-16 03:42:00,145.56,145.56,145.53,145.53,31200000.0
2009-12-16 03:43:00,145.525,145.57,145.505,145.51,71900000.0
2009-12-16 03:44:00,145.505,145.505,145.455,145.485,103200000.0
2009-12-16 03:45:00,145.485,145.515,145.475,145.49,94200000.0
2009-12-16 03:46:00,145.49,145.51,145.475,145.485,120400000.0
2009-12-16 03:47:00,145.485,145.485,145.47,145.48,30900000.0
2009-12-16 03:48:00,145.475,145.49,145.475,145.48,39400000.0
2009-12-16 03:49:00,145.475,145.475,145.465,145.475,32300000.0
2009-12-16 03:50:00,145.475,145.48,145.445,145.445,69900000.0
2009-12-16 03:51:00,145.435,145.465,145.435,145.46,105800000.0
2009-12-16 03:52:00,145.46,145.485,145.46,145.485,86500000.0
2009-12-16 03:53:00,145.485,145.515,145.46,145.515,77500000.0
2009-12-16 03:54:00,145.515,145.52,145.495,145.52,69300000.0
2009-12-16 03:55:00,145.515,145.525,145.485,145.515,70400000.0
2009-12-16 03:56:00,145.52,145.53,145.505,145.505,44000000.0
2009-12-16 03:57:00,145.515,145.515,145.505,145.505,34600000.0
2009-12-16 03:58:00,145.505,145.525,145.505,145.51,26600000.0
2009-12-16 03:59:00,145.51,145.52,145.505,145.515,55700000.0
2009-12-16 04:00:00,145.515,145.525,145.515,145.52,26400000.0
2009-12-16 04:01:00,145.52,145.525,145.52,145.525,8200000.0
2009-12-16 04:02:00,145.525,145.525,145.52,145.525,32500000.0
2009-12-16 04:03:00,145.525,145.525,145.525,145.525,8100000.0
2009-12-16 04:04:00,145.525,145.57,145.525,145.57,60700000.0
2009-12-16 04:05:00,145.585,145.605,145.585,145.605,75500000.0
2009-12-16 04:06:00,145.605,145.645,145.595,145.625,82100000.0
2009-12-16 04:07:00,145.625,145.625,145.605,145.605,48600000.0
2009-12-16 04:08:00,145.615,145.615,145.595,145.615,80300000.0
2009-12-16 04:09:00,145.615,145.62,145.59,145.595,51800000.0
2009-12-16 04:10:00,145.6,145.605,145.585,145.595,65300000.0
2009-12-16 04:11:00,145.595,145.615,145.59,145.595,73900000.0
2009-12-16 04:12:00,145.595,145.605,145.585,145.585,58600000.0
2009-12-16 04:13:00,145.585,145.595,145.58,145.595,50300000.0
2009-12-16 04:14:00,145.595,145.595,145.585,145.585,20000000.0
2009-12-16 04:15:00,145.585,145.585,145.585,145.585,18000000.0
2009-12-16 04:16:00,145.585,145.585,145.585,145.585,17600000.0
2009-12-16 04:17:00,145.585,145.585,145.575,145.585,25400000.0
2009-12-16 04:18:00,145.575,145.6,145.575,145.585,69200000.0
2009-12-16 04:19:00,145.585,145.585,145.565,145.565,40900000.0
2009-12-16 04:20:00,145.565,145.59,145.565,145.575,78000000.0
2009-12-16 04:21:00,145.575,145.575,145.57,145.57,5600000.0
2009-12-16 04:22:00,145.575,145.575,145.575,145.575,19700000.0
2009-12-16 04:23:00,145.575,145.585,145.575,145.585,57400000.0
2009-12-16 04:24:00,145.585,145.595,145.58,145.585,47900000.0
2009-12-16 04:25:00,145.585,145.615,145.585,145.61,36100000.0
2009-12-16 04:26:00,145.61,145.615,145.61,145.615,19600000.0
2009-12-16 04:27:00,145.605,145.63,145.605,145.63,22600000.0
2009-12-16 04:28:00,145.635,145.635,145.625,145.625,16000000.0
2009-12-16 04:29:00,145.62,145.625,145.615,145.615,43500000.0
2009-12-16 04:30:00,145.615,145.635,145.605,145.625,81500000.0
2009-12-16 04:31:00,145.625,145.685,145.615,145.685,136900000.0
2009-12-16 04:32:00,145.685,145.685,145.645,145.655,93900000.0
2009-12-16 04:33:00,145.655,145.675,145.625,145.625,55100000.0
2009-12-16 04:34:00,145.625,145.65,145.61,145.64,80900000.0
2009-12-16 04:35:00,145.64,145.64,145.555,145.565,74800000.0
2009-12-16 04:36:00,145.58,145.61,145.58,145.59,48300000.0
2009-12-16 04:37:00,145.59,145.59,145.585,145.585,4700000.0
2009-12-16 04:38:00,145.585,145.605,145.585,145.605,36600000.0
2009-12-16 04:39:00,145.595,145.605,145.595,145.605,15400000.0
2009-12-16 04:40:00,145.6,145.61,145.595,145.605,35400000.0
2009-12-16 04:41:00,145.605,145.605,145.585,145.605,24900000.0
2009-12-16 04:42:00,145.605,145.605,145.6,145.6,7000000.0
2009-12-16 04:43:00,145.6,145.615,145.6,145.605,45000000.0
2009-12-16 04:44:00,145.605,145.615,145.605,145.615,32200000.0
2009-12-16 04:45:00,145.615,145.615,145.6,145.61,10200000.0
2009-12-16 04:46:00,145.61,145.62,145.61,145.615,40000000.0
2009-12-16 04:47:00,145.615,145.615,145.59,145.59,16400000.0
2009-12-16 04:48:00,145.59,145.59,145.55,145.555,19400000.0
2009-12-16 04:49:00,145.565,145.58,145.565,145.575,38000000.0
2009-12-16 04:50:00,145.575,145.575,145.545,145.565,40200000.0
2009-12-16 04:51:00,145.57,145.605,145.57,145.6,28000000.0
2009-12-16 04:52:00,145.585,145.62,145.585,145.62,56300000.0
2009-12-16 04:53:00,145.62,145.635,145.585,145.615,56500000.0
2009-12-16 04:54:00,145.615,145.615,145.59,145.61,39500000.0
2009-12-16 04:55:00,145.61,145.61,145.595,145.595,37000000.0
2009-12-16 04:56:00,145.595,145.61,145.595,145.605,26100000.0
2009-12-16 04:57:00,145.615,145.62,145.605,145.605,40100000.0
2009-12-16 04:58:00,145.605,145.63,145.595,145.595,107100000.0
2009-12-16 04:59:00,145.6,145.605,145.555,145.555,88500000.0
2009-12-16 05:00:00,145.565,145.585,145.555,145.57,59600000.0
2009-12-16 05:01:00,145.57,145.58,145.555,145.575,50400000.0
2009-12-16 05:02:00,145.575,145.585,145.565,145.575,56600000.0
2009-12-16 05:03:00,145.565,145.575,145.565,145.565,32000000.0
2009-12-16 05:04:00,145.565,145.565,145.545,145.545,39300000.0
2009-12-16 05:05:00,145.545,145.545,145.54,145.545,36400000.0
2009-12-16 05:06:00,145.545,145.545,145.515,145.525,34200000.0
2009-12-16 05:07:00,145.525,145.525,145.5,145.52,96200000.0
2009-12-16 05:08:00,145.52,145.535,145.52,145.535,25600000.0
2009-12-16 05:09:00,145.53,145.535,145.515,145.515,33500000.0
2009-12-16 05:10:00,145.515,145.52,145.5,145.5,34100000.0
2009-12-16 05:11:00,145.5,145.5,145.47,145.47,25400000.0
2009-12-16 05:12:00,145.475,145.475,145.45,145.46,61600000.0
2009-12-16 05:13:00,145.46,145.49,145.46,145.475,80900000.0
2009-12-16 05:14:00,145.475,145.52,145.475,145.51,76900000.0
2009-12-16 05:15:00,145.51,145.52,145.485,145.52,73400000.0
2009-12-16 05:16:00,145.52,145.52,145.49,145.49,42500000.0
2009-12-16 05:17:00,145.485,145.495,145.445,145.455,92700000.0
2009-12-16 05:18:00,145.455,145.485,145.45,145.47,57200000.0
2009-12-16 05:19:00,145.47,145.475,145.46,145.465,86100000.0
2009-12-16 05:20:00,145.465,145.475,145.465,145.47,58400000.0
2009-12-16 05:21:00,145.47,145.47,145.445,145.445,57500000.0
2009-12-16 05:22:00,145.445,145.465,145.445,145.465,23900000.0
2009-12-16 05:23:00,145.465,145.475,145.465,145.465,42500000.0
2009-12-16 05:24:00,145.465,145.505,145.455,145.505,46800000.0
2009-12-16 05:25:00,145.505,145.515,145.495,145.5,82100000.0
2009-12-16 05:26:00,145.5,145.51,145.5,145.51,24200000.0
2009-12-16 05:27:00,145.5,145.5,145.48,145.48,28200000.0
2009-12-16 05:28:00,145.48,145.5,145.48,145.495,35000000.0
2009-12-16 05:29:00,145.495,145.53,145.495,145.515,64900000.0
2009-12-16 05:30:00,145.515,145.515,145.505,145.515,13000000.0
2009-12-16 05:31:00,145.515,145.535,145.51,145.525,35400000.0
2009-12-16 05:32:00,145.525,145.525,145.505,145.52,117000000.0
2009-12-16 05:33:00,145.52,145.535,145.515,145.53,35700000.0
2009-12-16 05:34:00,145.535,145.54,145.535,145.535,15700000.0
2009-12-16 05:35:00,145.54,145.555,145.54,145.545,21200000.0
2009-12-16 05:36:00,145.545,145.545,145.535,145.545,10200000.0
2009-12-16 05:37:00,145.535,145.545,145.535,145.545,29200000.0
2009-12-16 05:38:00,145.55,145.555,145.545,145.55,18800000.0
2009-12-16 05:39:00,145.55,145.555,145.545,145.545,28400000.0
2009-12-16 05:40:00,145.545,145.545,145.535,145.535,67200000.0
2009-12-16 05:41:00,145.53,145.535,145.53,145.535,9800000.0
2009-12-16 05:42:00,145.535,145.545,145.525,145.545,64200000.0
2009-12-16 05:43:00,145.545,145.56,145.53,145.535,70800000.0
2009-12-16 05:44:00,145.535,145.535,145.495,145.495,74500000.0
2009-12-16 05:45:00,145.49,145.495,145.475,145.49,52800000.0
2009-12-16 05:46:00,145.5,145.51,145.49,145.495,35300000.0
2009-12-16 05:47:00,145.5,145.52,145.485,145.495,77700000.0
2009-12-16 05:48:00,145.495,145.495,145.465,145.465,47900000.0
2009-12-16 05:49:00,145.47,145.47,145.425,145.425,77000000.0
2009-12-16 05:50:00,145.425,145.445,145.425,145.44,37900000.0
2009-12-16 05:51:00,145.445,145.46,145.43,145.455,63900000.0
2009-12-16 05:52:00,145.455,145.475,145.455,145.47,42000000.0
2009-12-16 05:53:00,145.47,145.51,145.465,145.505,66700000.0
2009-12-16 05:54:00,145.505,145.505,145.485,145.495,43000000.0
2009-12-16 05:55:00,145.49,145.5,145.475,145.475,78400000.0
2009-12-16 05:56:00,145.485,145.5,145.485,145.495,23900000.0
2009-12-16 05:57:00,145.495,145.495,145.47,145.48,56100000.0
2009-12-16 05:58:00,145.485,145.495,145.47,145.485,81100000.0
2009-12-16 05:59:00,145.49,145.5,145.485,145.49,34200000.0
2009-12-16 06:00:00,145.49,145.515,145.48,145.515,60500000.0
2009-12-16 06:01:00,145.51,145.515,145.51,145.515,15800000.0
2009-12-16 06:02:00,145.52,145.525,145.515,145.515,34400000.0
2009-12-16 06:03:00,145.515,145.525,145.515,145.525,12300000.0
2009-12-16 06:04:00,145.515,145.515,145.505,145.505,23800000.0
2009-12-16 06:05:00,145.51,145.525,145.505,145.515,44100000.0
2009-12-16 06:06:00,145.51,145.515,145.505,145.515,18200000.0
2009-12-16 06:07:00,145.515,145.525,145.51,145.515,42200000.0
2009-12-16 06:08:00,145.51,145.515,145.485,145.495,76600000.0
2009-12-16 06:09:00,145.49,145.51,145.475,145.495,83500000.0
2009-12-16 06:10:00,145.495,145.505,145.485,145.485,78800000.0
2009-12-16 06:11:00,145.49,145.505,145.48,145.505,72800000.0
2009-12-16 06:12:00,145.505,145.505,145.495,145.495,10000000.0
2009-12-16 06:13:00,145.485,145.49,145.475,145.49,17000000.0
2009-12-16 06:14:00,145.49,145.49,145.465,145.48,31700000.0
2009-12-16 06:15:00,145.49,145.52,145.49,145.5,21400000.0
2009-12-16 06:16:00,145.5,145.505,145.49,145.495,76000000.0
2009-12-16 06:17:00,145.495,145.51,145.495,145.505,105600000.0
2009-12-16 06:18:00,145.505,145.52,145.495,145.495,53800000.0
2009-12-16 06:19:00,145.495,145.5,145.495,145.5,15300000.0
2009-12-16 06:20:00,145.51,145.51,145.495,145.505,49400000.0
2009-12-16 06:21:00,145.495,145.535,145.475,145.53,87900000.0
2009-12-16 06:22:00,145.535,145.535,145.515,145.515,54400000.0
2009-12-16 06:23:00,145.515,145.515,145.49,145.505,78000000.0
2009-12-16 06:24:00,145.51,145.53,145.495,145.495,68400000.0
2009-12-16 06:25:00,145.495,145.525,145.495,145.525,65200000.0
2009-12-16 06:26:00,145.525,145.525,145.495,145.495,34400000.0
2009-12-16 06:27:00,145.495,145.555,145.495,145.55,120900000.0
2009-12-16 06:28:00,145.55,145.55,145.525,145.545,80100000.0
2009-12-16 06:29:00,145.545,145.545,145.525,145.525,96700000.0
2009-12-16 06:30:00,145.525,145.525,145.505,145.505,26400000.0
2009-12-16 06:31:00,145.5,145.5,145.455,145.49,55100000.0
2009-12-16 06:32:00,145.49,145.5,145.485,145.495,39800000.0
2009-12-16 06:33:00,145.49,145.505,145.435,145.455,123400000.0
2009-12-16 06:34:00,145.46,145.485,145.435,145.435,99100000.0
2009-12-16 06:35:00,145.445,145.455,145.445,145.455,9100000.0
2009-12-16 06:36:00,145.46,145.47,145.46,145.47,24300000.0
2009-12-16 06:37:00,145.47,145.47,145.435,145.445,186800000.0
2009-12-16 06:38:00,145.455,145.455,145.44,145.445,51000000.0
2009-12-16 06:39:00,145.445,145.455,145.435,145.435,55000000.0
2009-12-16 06:40:00,145.435,145.445,145.415,145.415,166000000.0
2009-12-16 06:41:00,145.415,145.45,145.415,145.445,107700000.0
2009-12-16 06:42:00,145.445,145.455,145.44,145.445,81300000.0
2009-12-16 06:43:00,145.445,145.445,145.405,145.405,96200000.0
2009-12-16 06:44:00,145.415,145.415,145.29,145.345,125500000.0
2009-12-16 06:45:00,145.35,145.405,145.345,145.36,187100000.0
2009-12-16 06:46:00,145.36,145.365,145.315,145.355,96700000.0
2009-12-16 06:47:00,145.365,145.365,145.295,145.295,67200000.0
2009-12-16 06:48:00,145.295,145.325,145.29,145.31,72400000.0
2009-12-16 06:49:00,145.31,145.375,145.305,145.375,79100000.0
2009-12-16 06:50:00,145.37,145.385,145.36,145.36,63800000.0
2009-12-16 06:51:00,145.365,145.375,145.34,145.34,89800000.0
2009-12-16 06:52:00,145.34,145.34,145.28,145.285,214100000.0
2009-12-16 06:53:00,145.29,145.305,145.29,145.305,78400000.0
2009-12-16 06:54:00,145.305,145.305,145.255,145.255,101400000.0
2009-12-16 06:55:00,145.26,145.285,145.255,145.28,57400000.0
2009-12-16 06:56:00,145.285,145.31,145.285,145.305,37700000.0
2009-12-16 06:57:00,145.305,145.305,145.28,145.285,105900000.0
2009-12-16 06:58:00,145.285,145.305,145.285,145.305,78300000.0
2009-12-16 06:59:00,145.305,145.315,145.295,145.305,122900000.0
2009-12-16 07:00:00,145.305,145.31,145.295,145.3,77100000.0
2009-12-16 07:01:00,145.3,145.31,145.295,145.305,38900000.0
2009-12-16 07:02:00,145.305,145.31,145.26,145.265,51600000.0
2009-12-16 07:03:00,145.27,145.3,145.27,145.295,49000000.0
2009-12-16 07:04:00,145.3,145.33,145.3,145.33,32700000.0
2009-12-16 07:05:00,145.33,145.34,145.295,145.31,107500000.0
2009-12-16 07:06:00,145.31,145.315,145.3,145.315,22200000.0
2009-12-16 07:07:00,145.315,145.32,145.295,145.295,51800000.0
2009-12-16 07:08:00,145.295,145.315,145.295,145.315,42500000.0
2009-12-16 07:09:00,145.315,145.335,145.315,145.325,39500000.0
2009-12-16 07:10:00,145.325,145.34,145.31,145.315,85400000.0
2009-12-16 07:11:00,145.315,145.33,145.31,145.32,66200000.0
2009-12-16 07:12:00,145.32,145.32,145.315,145.32,24500000.0
2009-12-16 07:13:00,145.32,145.32,145.315,145.32,10900000.0
2009-12-16 07:14:00,145.32,145.32,145.29,145.29,53000000.0
2009-12-16 07:15:00,145.29,145.305,145.285,145.285,66900000.0
2009-12-16 07:16:00,145.285,145.29,145.275,145.29,115100000.0
2009-12-16 07:17:00,145.29,145.29,145.27,145.275,33700000.0
2009-12-16 07:18:00,145.275,145.275,145.255,145.255,27800000.0
2009-12-16 07:19:00,145.255,145.275,145.255,145.27,86600000.0
2009-12-16 07:20:00,145.265,145.275,145.265,145.27,68900000.0
2009-12-16 07:21:00,145.27,145.295,145.27,145.27,71600000.0
2009-12-16 07:22:00,145.275,145.285,145.265,145.27,24800000.0
2009-12-16 07:23:00,145.27,145.275,145.265,145.265,53400000.0
2009-12-16 07:24:00,145.265,145.275,145.265,145.265,22600000.0
2009-12-16 07:25:00,145.265,145.27,145.265,145.27,20800000.0
2009-12-16 07:26:00,145.265,145.265,145.26,145.26,29300000.0
2009-12-16 07:27:00,145.265,145.29,145.265,145.29,38000000.0
2009-12-16 07:28:00,145.29,145.315,145.245,145.315,90800000.0
2009-12-16 07:29:00,145.315,145.33,145.31,145.315,77000000.0
2009-12-16 07:30:00,145.315,145.315,145.285,145.305,105700000.0
2009-12-16 07:31:00,145.305,145.325,145.3,145.32,27300000.0
2009-12-16 07:32:00,145.325,145.325,145.315,145.325,69800000.0
2009-12-16 07:33:00,145.325,145.325,145.315,145.315,71300000.0
2009-12-16 07:34:00,145.315,145.355,145.315,145.345,57400000.0
2009-12-16 07:35:00,145.34,145.365,145.335,145.365,140900000.0
2009-12-16 07:36:00,145.365,145.37,145.365,145.37,33500000.0
2009-12-16 07:37:00,145.37,145.4,145.365,145.4,22200000.0
2009-12-16 07:38:00,145.4,145.425,145.4,145.415,32100000.0
2009-12-16 07:39:00,145.42,145.45,145.415,145.415,103100000.0
2009-12-16 07:40:00,145.415,145.415,145.38,145.385,51300000.0
2009-12-16 07:41:00,145.385,145.41,145.385,145.395,57600000.0
2009-12-16 07:42:00,145.395,145.415,145.395,145.415,75700000.0
2009-12-16 07:43:00,145.42,145.435,145.415,145.415,96900000.0
2009-12-16 07:44:00,145.415,145.425,145.415,145.42,28600000.0
2009-12-16 07:45:00,145.42,145.42,145.41,145.41,15400000.0
2009-12-16 07:46:00,145.41,145.42,145.4,145.4,39400000.0
2009-12-16 07:47:00,145.41,145.42,145.39,145.39,53300000.0
2009-12-16 07:48:00,145.4,145.405,145.39,145.39,33000000.0
2009-12-16 07:49:00,145.39,145.41,145.385,145.41,28300000.0
2009-12-16 07:50:00,145.415,145.415,145.4,145.41,44400000.0
2009-12-16 07:51:00,145.41,145.41,145.395,145.41,33300000.0
2009-12-16 07:52:00,145.405,145.405,145.39,145.39,53600000.0
2009-12-16 07:53:00,145.39,145.4,145.385,145.39,41200000.0
2009-12-16 07:54:00,145.39,145.39,145.38,145.38,17300000.0
2009-12-16 07:55:00,145.38,145.4,145.38,145.385,42200000.0
2009-12-16 07:56:00,145.395,145.4,145.38,145.385,49900000.0
2009-12-16 07:57:00,145.385,145.385,145.37,145.37,11400000.0
2009-12-16 07:58:00,145.37,145.385,145.365,145.385,21100000.0
2009-12-16 07:59:00,145.38,145.425,145.38,145.425,50300000.0
2009-12-16 08:00:00,145.425,145.44,145.415,145.415,50500000.0
2009-12-16 08:01:00,145.415,145.44,145.405,145.44,60300000.0
2009-12-16 08:02:00,145.44,145.465,145.44,145.465,51900000.0
2009-12-16 08:03:00,145.465,145.475,145.46,145.475,38700000.0
2009-12-16 08:04:00,145.465,145.48,145.445,145.46,60400000.0
2009-12-16 08:05:00,145.455,145.475,145.455,145.475,43300000.0
2009-12-16 08:06:00,145.475,145.485,145.475,145.485,46900000.0
2009-12-16 08:07:00,145.49,145.505,145.49,145.5,33500000.0
2009-12-16 08:08:00,145.5,145.52,145.48,145.49,104800000.0
2009-12-16 08:09:00,145.485,145.495,145.48,145.48,79600000.0
2009-12-16 08:10:00,145.48,145.49,145.465,145.48,38800000.0
2009-12-16 08:11:00,145.475,145.48,145.435,145.445,110700000.0
2009-12-16 08:12:00,145.445,145.45,145.395,145.4,136100000.0
2009-12-16 08:13:00,145.405,145.445,145.4,145.405,106500000.0
2009-12-16 08:14:00,145.415,145.475,145.415,145.46,116200000.0
2009-12-16 08:15:00,145.46,145.475,145.425,145.47,105100000.0
2009-12-16 08:16:00,145.475,145.495,145.43,145.48,165000000.0
2009-12-16 08:17:00,145.48,145.5,145.46,145.46,60200000.0
2009-12-16 08:18:00,145.455,145.495,145.455,145.495,37100000.0
2009-12-16 08:19:00,145.5,145.54,145.5,145.525,51900000.0
2009-12-16 08:20:00,145.525,145.525,145.485,145.49,59700000.0
2009-12-16 08:21:00,145.495,145.505,145.48,145.495,58400000.0
2009-12-16 08:22:00,145.495,145.575,145.495,145.57,104600000.0
2009-12-16 08:23:00,145.56,145.615,145.56,145.59,93700000.0
2009-12-16 08:24:00,145.59,145.64,145.59,145.615,69700000.0
2009-12-16 08:25:00,145.615,145.625,145.545,145.565,83700000.0
2009-12-16 08:26:00,145.575,145.645,145.575,145.63,127700000.0
2009-12-16 08:27:00,145.63,145.63,145.455,145.48,162800000.0
2009-12-16 08:28:00,145.485,145.525,145.46,145.525,100600000.0
2009-12-16 08:29:00,145.525,145.54,145.505,145.54,112700000.0
2009-12-16 08:30:00,145.535,145.56,145.475,145.475,197400000.0
2009-12-16 08:31:00,145.485,145.525,145.475,145.5,92500000.0
2009-12-16 08:32:00,145.495,145.515,145.49,145.505,154900000.0
2009-12-16 08:33:00,145.505,145.505,145.46,145.475,125100000.0
2009-12-16 08:34:00,145.475,145.48,145.465,145.475,44500000.0
2009-12-16 08:35:00,145.48,145.495,145.48,145.495,31200000.0
2009-12-16 08:36:00,145.495,145.51,145.495,145.5,19300000.0
2009-12-16 08:37:00,145.5,145.52,145.48,145.48,75400000.0
2009-12-16 08:38:00,145.485,145.49,145.47,145.47,48800000.0
2009-12-16 08:39:00,145.47,145.48,145.46,145.475,90700000.0
2009-12-16 08:40:00,145.475,145.51,145.465,145.475,110500000.0
2009-12-16 08:41:00,145.48,145.505,145.48,145.495,91500000.0
2009-12-16 08:42:00,145.495,145.495,145.465,145.475,145300000.0
2009-12-16 08:43:00,145.475,145.475,145.445,145.455,50700000.0
2009-12-16 08:44:00,145.455,145.455,145.435,145.445,79700000.0
2009-12-16 08:45:00,145.445,145.47,145.435,145.445,223900000.0
2009-12-16 08:46:00,145.45,145.465,145.435,145.465,158500000.0
2009-12-16 08:47:00,145.47,145.51,145.465,145.48,98100000.0
2009-12-16 08:48:00,145.48,145.485,145.465,145.475,72700000.0
2009-12-16 08:49:00,145.48,145.48,145.45,145.455,54100000.0
2009-12-16 08:50:00,145.455,145.48,145.45,145.475,83600000.0
2009-12-16 08:51:00,145.475,145.48,145.475,145.475,16000000.0
2009-12-16 08:52:00,145.465,145.465,145.455,145.455,22200000.0
2009-12-16 08:53:00,145.465,145.47,145.445,145.465,79400000.0
2009-12-16 08:54:00,145.465,145.495,145.45,145.49,106600000.0
2009-12-16 08:55:00,145.485,145.555,145.48,145.53,100600000.0
2009-12-16 08:56:00,145.52,145.555,145.515,145.535,107900000.0
2009-12-16 08:57:00,145.535,145.575,145.535,145.565,80600000.0
2009-12-16 08:58:00,145.565,145.565,145.55,145.56,103000000.0
2009-12-16 08:59:00,145.56,145.585,145.535,145.575,116200000.0
2009-12-16 09:00:00,145.58,145.615,145.57,145.615,130300000.0
2009-12-16 09:01:00,145.615,145.65,145.615,145.635,253600000.0
2009-12-16 09:02:00,145.635,145.645,145.565,145.565,207400000.0
2009-12-16 09:03:00,145.565,145.575,145.545,145.56,164900000.0
2009-12-16 09:04:00,145.57,145.625,145.57,145.585,358200000.0
2009-12-16 09:05:00,145.585,145.625,145.575,145.605,152800000.0
2009-12-16 09:06:00,145.605,145.61,145.57,145.6,236000000.0
2009-12-16 09:07:00,145.605,145.63,145.595,145.615,221400000.0
2009-12-16 09:08:00,145.615,145.615,145.57,145.58,137200000.0
2009-12-16 09:09:00,145.58,145.585,145.535,145.55,96600000.0
2009-12-16 09:10:00,145.55,145.56,145.545,145.545,36000000.0
2009-12-16 09:11:00,145.545,145.565,145.545,145.565,91800000.0
2009-12-16 09:12:00,145.565,145.59,145.56,145.575,100800000.0
2009-12-16 09:13:00,145.575,145.6,145.57,145.6,68300000.0
2009-12-16 09:14:00,145.6,145.6,145.575,145.595,227500000.0
2009-12-16 09:15:00,145.595,145.645,145.585,145.625,148700000.0
2009-12-16 09:16:00,145.625,145.645,145.615,145.635,176900000.0
2009-12-16 09:17:00,145.64,145.645,145.625,145.635,146100000.0
2009-12-16 09:18:00,145.64,145.67,145.635,145.66,108700000.0
2009-12-16 09:19:00,145.66,145.67,145.645,145.665,70400000.0
2009-12-16 09:20:00,145.67,145.67,145.645,145.655,59400000.0
2009-12-16 09:21:00,145.655,145.66,145.6,145.66,147100000.0
2009-12-16 09:22:00,145.665,145.67,145.64,145.64,78100000.0
2009-12-16 09:23:00,145.64,145.645,145.575,145.575,198600000.0
2009-12-16 09:24:00,145.585,145.595,145.56,145.575,220600000.0
2009-12-16 09:25:00,145.575,145.585,145.565,145.58,115700000.0
2009-12-16 09:26:00,145.585,145.625,145.585,145.605,73200000.0
2009-12-16 09:27:00,145.605,145.62,145.565,145.57,64600000.0
2009-12-16 09:28:00,145.57,145.59,145.56,145.56,60200000.0
2009-12-16 09:29:00,145.56,145.57,145.52,145.52,89500000.0
2009-12-16 09:30:00,145.525,145.57,145.505,145.55,134200000.0
2009-12-16 09:31:00,145.55,145.56,145.545,145.56,31700000.0
2009-12-16 09:32:00,145.555,145.57,145.525,145.535,87000000.0
2009-12-16 09:33:00,145.535,145.56,145.53,145.545,98700000.0
2009-12-16 09:34:00,145.55,145.66,145.535,145.63,161200000.0
2009-12-16 09:35:00,145.625,145.67,145.625,145.655,124400000.0
2009-12-16 09:36:00,145.66,145.685,145.625,145.685,156000000.0
2009-12-16 09:37:00,145.685,145.755,145.675,145.745,216100000.0
2009-12-16 09:38:00,145.75,145.78,145.745,145.775,171400000.0
2009-12-16 09:39:00,145.785,145.875,145.77,145.805,162100000.0
2009-12-16 09:40:00,145.795,145.81,145.745,145.795,137300000.0
2009-12-16 09:41:00,145.8,145.8,145.74,145.745,141900000.0
2009-12-16 09:42:00,145.745,145.845,145.735,145.84,265000000.0
2009-12-16 09:43:00,145.84,145.845,145.76,145.76,182700000.0
2009-12-16 09:44:00,145.765,145.82,145.745,145.795,200500000.0
2009-12-16 09:45:00,145.795,145.805,145.765,145.795,150400000.0
2009-12-16 09:46:00,145.795,145.795,145.725,145.725,144500000.0
2009-12-16 09:47:00,145.725,145.75,145.715,145.745,223200000.0
2009-12-16 09:48:00,145.745,145.78,145.725,145.77,166200000.0
2009-12-16 09:49:00,145.765,145.765,145.705,145.715,301800000.0
2009-12-16 09:50:00,145.715,145.745,145.705,145.715,110800000.0
2009-12-16 09:51:00,145.725,145.775,145.725,145.77,200200000.0
2009-12-16 09:52:00,145.765,145.78,145.715,145.73,164700000.0
2009-12-16 09:53:00,145.73,145.775,145.72,145.765,172800000.0
2009-12-16 09:54:00,145.775,145.815,145.775,145.805,189800000.0
2009-12-16 09:55:00,145.805,145.855,145.795,145.835,164300000.0
2009-12-16 09:56:00,145.825,145.835,145.795,145.83,157800000.0
2009-12-16 09:57:00,145.825,145.855,145.815,145.845,87900000.0
2009-12-16 09:58:00,145.85,145.86,145.805,145.815,155500000.0
2009-12-16 09:59:00,145.82,145.82,145.77,145.785,184600000.0
2009-12-16 10:00:00,145.775,145.83,145.755,145.805,222900000.0
2009-12-16 10:01:00,145.805,145.9,145.805,145.88,297200000.0
2009-12-16 10:02:00,145.88,145.885,145.79,145.805,106000000.0
2009-12-16 10:03:00,145.805,145.825,145.785,145.815,198500000.0
2009-12-16 10:04:00,145.815,145.85,145.775,145.775,162500000.0
2009-12-16 10:05:00,145.775,145.775,145.755,145.755,93900000.0
2009-12-16 10:06:00,145.755,145.775,145.73,145.77,223200000.0
2009-12-16 10:07:00,145.77,145.82,145.755,145.785,188400000.0
2009-12-16 10:08:00,145.795,145.845,145.765,145.81,177700000.0
2009-12-16 10:09:00,145.805,145.815,145.77,145.815,150500000.0
2009-12-16 10:10:00,145.835,145.865,145.795,145.825,124100000.0
2009-12-16 10:11:00,145.825,145.855,145.815,145.84,141400000.0
2009-12-16 10:12:00,145.835,145.86,145.79,145.815,286900000.0
2009-12-16 10:13:00,145.815,145.905,145.805,145.885,137700000.0
2009-12-16 10:14:00,145.895,145.905,145.88,145.885,50900000.0
2009-12-16 10:15:00,145.88,145.935,145.88,145.925,166890000.0
2009-12-16 10:16:00,145.925,145.93,145.86,145.88,165000000.0
2009-12-16 10:17:00,145.88,145.895,145.855,145.865,278900000.0
2009-12-16 10:18:00,145.865,145.875,145.805,145.805,204000000.0
2009-12-16 10:19:00,145.81,145.815,145.73,145.735,230300000.0
2009-12-16 10:20:00,145.735,145.745,145.66,145.665,227700000.0
2009-12-16 10:21:00,145.665,145.675,145.655,145.66,106700000.0
2009-12-16 10:22:00,145.66,145.66,145.59,145.62,198800000.0
2009-12-16 10:23:00,145.615,145.64,145.565,145.565,225800000.0
2009-12-16 10:24:00,145.56,145.655,145.55,145.645,203000000.0
2009-12-16 10:25:00,145.645,145.73,145.645,145.725,156600000.0
2009-12-16 10:26:00,145.72,145.725,145.665,145.675,199400000.0
2009-12-16 10:27:00,145.675,145.705,145.665,145.69,181600000.0
2009-12-16 10:28:00,145.685,145.685,145.575,145.625,260000000.0
2009-12-16 10:29:00,145.625,145.66,145.615,145.655,100100000.0
2009-12-16 10:30:00,145.655,145.685,145.655,145.68,100400000.0
2009-12-16 10:31:00,145.675,145.82,145.67,145.785,212700000.0
2009-12-16 10:32:00,145.785,145.785,145.72,145.72,189800000.0
2009-12-16 10:33:00,145.72,145.735,145.71,145.725,166400000.0
2009-12-16 10:34:00,145.73,145.795,145.73,145.785,93400000.0
2009-12-16 10:35:00,145.785,145.795,145.71,145.735,175100000.0
2009-12-16 10:36:00,145.735,145.735,145.675,145.675,168900000.0
2009-12-16 10:37:00,145.675,145.705,145.66,145.685,190600000.0
2009-12-16 10:38:00,145.685,145.7,145.635,145.645,136800000.0
2009-12-16 10:39:00,145.66,145.665,145.615,145.62,179400000.0
2009-12-16 10:40:00,145.625,145.65,145.59,145.62,236100000.0
2009-12-16 10:41:00,145.62,145.685,145.595,145.61,221800000.0
2009-12-16 10:42:00,145.625,145.665,145.6,145.665,230400000.0
2009-12-16 10:43:00,145.66,145.685,145.615,145.625,102200000.0
2009-12-16 10:44:00,145.625,145.64,145.59,145.615,139600000.0
2009-12-16 10:45:00,145.615,145.66,145.6,145.625,170400000.0
2009-12-16 10:46:00,145.635,145.645,145.61,145.64,113900000.0
2009-12-16 10:47:00,145.64,145.695,145.625,145.685,150200000.0
2009-12-16 10:48:00,145.68,145.72,145.67,145.71,259700000.0
2009-12-16 10:49:00,145.71,145.8,145.705,145.785,232100000.0
2009-12-16 10:50:00,145.79,145.795,145.725,145.745,175300000.0
2009-12-16 10:51:00,145.745,145.79,145.745,145.765,158900000.0
2009-12-16 10:52:00,145.755,145.755,145.715,145.725,213900000.0
2009-12-16 10:53:00,145.725,145.895,145.72,145.895,308200000.0
2009-12-16 10:54:00,145.895,145.935,145.865,145.87,240100000.0
2009-12-16 10:55:00,145.87,146.035,145.87,145.985,238200000.0
2009-12-16 10:56:00,145.985,146.03,145.97,146.0,297200000.0
2009-12-16 10:57:00,146.0,146.045,145.97,145.99,270500000.0
2009-12-16 10:58:00,145.985,146.01,145.945,145.975,154400000.0
2009-12-16 10:59:00,145.98,145.99,145.95,145.985,247100000.0
2009-12-16 11:00:00,145.985,145.99,145.9,145.9,231300000.0
2009-12-16 11:01:00,145.9,145.905,145.82,145.855,215500000.0
2009-12-16 11:02:00,145.85,145.855,145.755,145.825,277100000.0
2009-12-16 11:03:00,145.825,145.845,145.825,145.84,218900000.0
2009-12-16 11:04:00,145.845,145.975,145.84,145.925,252000000.0
2009-12-16 11:05:00,145.925,145.95,145.9,145.935,211800000.0
2009-12-16 11:06:00,145.94,145.95,145.85,145.875,217000000.0
2009-12-16 11:07:00,145.875,145.91,145.83,145.835,166900000.0
2009-12-16 11:08:00,145.835,145.885,145.83,145.865,125700000.0
2009-12-16 11:09:00,145.86,145.93,145.855,145.915,186400000.0
2009-12-16 11:10:00,145.925,145.925,145.855,145.88,155600000.0
2009-12-16 11:11:00,145.885,145.925,145.88,145.915,161200000.0
2009-12-16 11:12:00,145.915,145.92,145.875,145.875,182000000.0
2009-12-16 11:13:00,145.875,145.905,145.865,145.89,176100000.0
2009-12-16 11:14:00,145.885,145.965,145.885,145.935,186200000.0
2009-12-16 11:15:00,145.945,145.945,145.86,145.86,235100000.0
2009-12-16 11:16:00,145.86,145.875,145.855,145.875,164700000.0
2009-12-16 11:17:00,145.89,145.92,145.89,145.92,165400000.0
2009-12-16 11:18:00,145.92,145.95,145.92,145.935,240200000.0
2009-12-16 11:19:00,145.935,145.96,145.93,145.935,243800000.0
2009-12-16 11:20:00,145.925,145.93,145.865,145.88,232200000.0
2009-12-16 11:21:00,145.875,145.88,145.8,145.815,272700000.0
2009-12-16 11:22:00,145.83,145.925,145.825,145.92,235900000.0
2009-12-16 11:23:00,145.925,146.005,145.915,145.935,361600000.0
2009-12-16 11:24:00,145.935,145.935,145.875,145.91,221200000.0
2009-12-16 11:25:00,145.91,145.97,145.89,145.97,297200000.0
2009-12-16 11:26:00,145.975,145.975,145.88,145.89,156500000.0
2009-12-16 11:27:00,145.89,145.895,145.865,145.88,132200000.0
2009-12-16 11:28:00,145.895,145.965,145.865,145.945,358200000.0
2009-12-16 11:29:00,145.94,145.96,145.91,145.91,226400000.0
2009-12-16 11:30:00,145.94,146.12,145.94,146.11,235200000.0
2009-12-16 11:31:00,146.105,146.32,146.09,146.32,347600000.0
2009-12-16 11:32:00,146.315,146.325,146.22,146.225,338100000.0
2009-12-16 11:33:00,146.225,146.26,146.165,146.22,546200000.0
2009-12-16 11:34:00,146.215,146.215,146.16,146.18,292700000.0
2009-12-16 11:35:00,146.18,146.19,146.145,146.175,200800000.0
2009-12-16 11:36:00,146.175,146.275,146.165,146.25,304200000.0
2009-12-16 11:37:00,146.25,146.26,146.165,146.175,245900000.0
2009-12-16 11:38:00,146.175,146.235,146.14,146.235,291000000.0
2009-12-16 11:39:00,146.235,146.24,146.15,146.18,233100000.0
2009-12-16 11:40:00,146.18,146.225,146.135,146.145,304100000.0
2009-12-16 11:41:00,146.14,146.265,146.135,146.225,295800000.0
2009-12-16 11:42:00,146.225,146.275,146.2,146.245,333400000.0
2009-12-16 11:43:00,146.24,146.305,146.24,146.28,188600000.0
2009-12-16 11:44:00,146.28,146.32,146.255,146.27,236600000.0
2009-12-16 11:45:00,146.255,146.28,146.235,146.235,207100000.0
2009-12-16 11:46:00,146.245,146.315,146.245,146.305,270600000.0
2009-12-16 11:47:00,146.305,146.33,146.21,146.21,220200000.0
2009-12-16 11:48:00,146.21,146.265,146.21,146.235,171600000.0
2009-12-16 11:49:00,146.235,146.235,146.155,146.22,159100000.0
2009-12-16 11:50:00,146.22,146.225,146.155,146.155,159300000.0
2009-12-16 11:51:00,146.15,146.195,146.145,146.155,227600000.0
2009-12-16 11:52:00,146.155,146.195,146.155,146.185,161500000.0
2009-12-16 11:53:00,146.185,146.185,146.145,146.145,197900000.0
2009-12-16 11:54:00,146.145,146.145,146.105,146.135,204100000.0
2009-12-16 11:55:00,146.135,146.175,146.125,146.175,286200000.0
2009-12-16 11:56:00,146.175,146.225,146.165,146.2,373000000.0
2009-12-16 11:57:00,146.195,146.25,146.185,146.215,393000000.0
2009-12-16 11:58:00,146.21,146.22,146.175,146.205,353400000.0
2009-12-16 11:59:00,146.195,146.245,146.15,146.19,321000000.0
2009-12-16 12:00:00,146.19,146.375,146.18,146.26,238800000.0
2009-12-16 12:01:00,146.27,146.425,146.26,146.365,216900000.0
2009-12-16 12:02:00,146.355,146.425,146.335,146.395,244000000.0
2009-12-16 12:03:00,146.395,146.475,146.375,146.435,268100000.0
2009-12-16 12:04:00,146.435,146.48,146.385,146.385,271500000.0
2009-12-16 12:05:00,146.38,146.385,146.295,146.335,328700000.0
2009-12-16 12:06:00,146.335,146.34,146.285,146.325,229300000.0
2009-12-16 12:07:00,146.325,146.375,146.325,146.34,243300000.0
2009-12-16 12:08:00,146.34,146.48,146.32,146.48,283400000.0
2009-12-16 12:09:00,146.48,146.515,146.41,146.425,315100000.0
2009-12-16 12:10:00,146.425,146.53,146.415,146.485,308000000.0
2009-12-16 12:11:00,146.49,146.5,146.425,146.43,273900000.0
2009-12-16 12:12:00,146.43,146.485,146.4,146.455,256700000.0
2009-12-16 12:13:00,146.455,146.465,146.355,146.365,243500000.0
2009-12-16 12:14:00,146.355,146.355,146.325,146.325,161900000.0
2009-12-16 12:15:00,146.325,146.355,146.325,146.33,161900000.0
2009-12-16 12:16:00,146.325,146.41,146.325,146.39,245100000.0
2009-12-16 12:17:00,146.405,146.44,146.39,146.43,202200000.0
2009-12-16 12:18:00,146.43,146.475,146.43,146.455,208500000.0
2009-12-16 12:19:00,146.455,146.485,146.45,146.465,178500000.0
2009-12-16 12:20:00,146.47,146.595,146.465,146.595,243500000.0
2009-12-16 12:21:00,146.595,146.685,146.51,146.51,330800000.0
2009-12-16 12:22:00,146.51,146.555,146.48,146.535,294100000.0
2009-12-16 12:23:00,146.535,146.575,146.505,146.51,294500000.0
2009-12-16 12:24:00,146.525,146.555,146.505,146.55,152000000.0
2009-12-16 12:25:00,146.555,146.58,146.54,146.575,191400000.0
2009-12-16 12:26:00,146.575,146.59,146.545,146.59,348500000.0
2009-12-16 12:27:00,146.595,146.595,146.54,146.54,173800000.0
2009-12-16 12:28:00,146.545,146.565,146.465,146.5,202300000.0
2009-12-16 12:29:00,146.52,146.52,146.48,146.495,219000000.0
2009-12-16 12:30:00,146.485,146.575,146.485,146.565,222700000.0
2009-12-16 12:31:00,146.58,146.58,146.495,146.5,171000000.0
2009-12-16 12:32:00,146.5,146.505,146.435,146.435,308300000.0
2009-12-16 12:33:00,146.445,146.465,146.365,146.365,192400000.0
2009-12-16 12:34:00,146.36,146.44,146.355,146.43,301200000.0
2009-12-16 12:35:00,146.435,146.475,146.43,146.475,217000000.0
2009-12-16 12:36:00,146.475,146.545,146.475,146.505,212300000.0
2009-12-16 12:37:00,146.505,146.515,146.405,146.44,194400000.0
2009-12-16 12:38:00,146.44,146.465,146.425,146.455,165800000.0
2009-12-16 12:39:00,146.44,146.445,146.385,146.385,174200000.0
2009-12-16 12:40:00,146.385,146.435,146.38,146.42,125800000.0
2009-12-16 12:41:00,146.415,146.425,146.405,146.415,133000000.0
2009-12-16 12:42:00,146.415,146.43,146.405,146.425,130800000.0
2009-12-16 12:43:00,146.415,146.43,146.4,146.405,160300000.0
2009-12-16 12:44:00,146.4,146.405,146.365,146.37,163900000.0
2009-12-16 12:45:00,146.375,146.415,146.365,146.375,174400000.0
2009-12-16 12:46:00,146.375,146.405,146.365,146.4,138200000.0
2009-12-16 12:47:00,146.4,146.425,146.38,146.415,116900000.0
2009-12-16 12:48:00,146.425,146.435,146.385,146.385,180600000.0
2009-12-16 12:49:00,146.39,146.405,146.37,146.4,132600000.0
2009-12-16 12:50:00,146.405,146.465,146.405,146.465,182200000.0
2009-12-16 12:51:00,146.465,146.505,146.46,146.505,189100000.0
2009-12-16 12:52:00,146.505,146.525,146.495,146.505,205400000.0
2009-12-16 12:53:00,146.505,146.53,146.485,146.5,205000000.0
2009-12-16 12:54:00,146.49,146.5,146.485,146.495,96100000.0
2009-12-16 12:55:00,146.485,146.505,146.475,146.49,192500000.0
2009-12-16 12:56:00,146.485,146.56,146.48,146.56,178300000.0
2009-12-16 12:57:00,146.555,146.555,146.465,146.495,252700000.0
2009-12-16 12:58:00,146.505,146.525,146.505,146.515,105800000.0
2009-12-16 12:59:00,146.515,146.515,146.49,146.49,124900000.0
2009-12-16 13:00:00,146.48,146.55,146.455,146.53,134900000.0
2009-12-16 13:01:00,146.525,146.59,146.525,146.58,164400000.0
2009-12-16 13:02:00,146.58,146.595,146.54,146.545,200900000.0
2009-12-16 13:03:00,146.545,146.56,146.53,146.56,107900000.0
2009-12-16 13:04:00,146.56,146.56,146.535,146.535,106500000.0
2009-12-16 13:05:00,146.535,146.57,146.52,146.55,123500000.0
2009-12-16 13:06:00,146.54,146.54,146.475,146.485,174000000.0
2009-12-16 13:07:00,146.49,146.53,146.475,146.5,231700000.0
2009-12-16 13:08:00,146.5,146.5,146.47,146.485,130200000.0
2009-12-16 13:09:00,146.49,146.51,146.48,146.51,107600000.0
2009-12-16 13:10:00,146.51,146.535,146.5,146.525,124300000.0
2009-12-16 13:11:00,146.51,146.52,146.465,146.485,162600000.0
2009-12-16 13:12:00,146.485,146.49,146.465,146.47,144000000.0
2009-12-16 13:13:00,146.47,146.51,146.46,146.505,175400000.0
2009-12-16 13:14:00,146.51,146.53,146.465,146.47,154700000.0
2009-12-16 13:15:00,146.48,146.495,146.465,146.495,82400000.0
2009-12-16 13:16:00,146.5,146.545,146.49,146.5,212300000.0
2009-12-16 13:17:00,146.51,146.515,146.48,146.48,133300000.0
2009-12-16 13:18:00,146.48,146.505,146.475,146.505,79800000.0
2009-12-16 13:19:00,146.505,146.505,146.455,146.48,64400000.0
2009-12-16 13:20:00,146.48,146.515,146.47,146.475,153100000.0
2009-12-16 13:21:00,146.47,146.475,146.45,146.46,81300000.0
2009-12-16 13:22:00,146.46,146.46,146.395,146.4,100500000.0
2009-12-16 13:23:00,146.4,146.41,146.36,146.39,141500000.0
2009-12-16 13:24:00,146.39,146.4,146.37,146.395,65100000.0
2009-12-16 13:25:00,146.395,146.395,146.375,146.385,52600000.0
2009-12-16 13:26:00,146.385,146.44,146.38,146.43,70400000.0
2009-12-16 13:27:00,146.425,146.46,146.39,146.44,92600000.0
2009-12-16 13:28:00,146.44,146.53,146.44,146.53,117800000.0
2009-12-16 13:29:00,146.535,146.535,146.49,146.505,150100000.0
2009-12-16 13:30:00,146.51,146.515,146.475,146.51,130600000.0
2009-12-16 13:31:00,146.505,146.515,146.485,146.515,125500000.0
2009-12-16 13:32:00,146.515,146.545,146.51,146.535,105100000.0
2009-12-16 13:33:00,146.53,146.575,146.53,146.575,95800000.0
2009-12-16 13:34:00,146.575,146.575,146.525,146.55,57200000.0
2009-12-16 13:35:00,146.55,146.56,146.485,146.495,64900000.0
2009-12-16 13:36:00,146.485,146.49,146.44,146.445,153200000.0
2009-12-16 13:37:00,146.455,146.465,146.43,146.44,91800000.0
2009-12-16 13:38:00,146.445,146.455,146.425,146.445,59100000.0
2009-12-16 13:39:00,146.45,146.475,146.445,146.47,71000000.0
2009-12-16 13:40:00,146.47,146.495,146.46,146.49,41000000.0
2009-12-16 13:41:00,146.49,146.49,146.45,146.48,67000000.0
2009-12-16 13:42:00,146.48,146.535,146.48,146.535,80400000.0
2009-12-16 13:43:00,146.525,146.555,146.525,146.55,53000000.0
2009-12-16 13:44:00,146.55,146.55,146.495,146.495,44500000.0
2009-12-16 13:45:00,146.5,146.55,146.5,146.525,43000000.0
2009-12-16 13:46:00,146.53,146.57,146.525,146.545,68800000.0
2009-12-16 13:47:00,146.55,146.575,146.525,146.53,52500000.0
2009-12-16 13:48:00,146.54,146.55,146.53,146.535,81500000.0
2009-12-16 13:49:00,146.545,146.55,146.535,146.545,47700000.0
2009-12-16 13:50:00,146.545,146.56,146.545,146.555,46900000.0
2009-12-16 13:51:00,146.56,146.565,146.54,146.54,99000000.0
2009-12-16 13:52:00,146.545,146.56,146.535,146.545,76400000.0
2009-12-16 13:53:00,146.535,146.55,146.525,146.525,57200000.0
2009-12-16 13:54:00,146.525,146.575,146.525,146.575,43000000.0
2009-12-16 13:55:00,146.575,146.58,146.54,146.58,70900000.0
2009-12-16 13:56:00,146.58,146.585,146.545,146.585,54500000.0
2009-12-16 13:57:00,146.585,146.585,146.545,146.55,48000000.0
2009-12-16 13:58:00,146.565,146.67,146.545,146.66,157700000.0
2009-12-16 13:59:00,146.66,146.685,146.605,146.66,160100000.0
2009-12-16 14:00:00,146.66,146.66,146.585,146.61,130000000.0
2009-12-16 14:01:00,146.61,146.64,146.585,146.595,189700000.0
2009-12-16 14:02:00,146.595,146.615,146.575,146.61,191000000.0
2009-12-16 14:03:00,146.61,146.61,146.55,146.555,73900000.0
2009-12-16 14:04:00,146.555,146.555,146.465,146.465,241800000.0
2009-12-16 14:05:00,146.465,146.47,146.395,146.41,133200000.0
2009-12-16 14:06:00,146.42,146.42,146.38,146.415,139100000.0
2009-12-16 14:07:00,146.415,146.465,146.405,146.46,69200000.0
2009-12-16 14:08:00,146.46,146.51,146.445,146.475,99200000.0
2009-12-16 14:09:00,146.475,146.475,146.405,146.41,78200000.0
2009-12-16 14:10:00,146.405,146.43,146.395,146.42,111700000.0
2009-12-16 14:11:00,146.42,146.46,146.415,146.455,146900000.0
2009-12-16 14:12:00,146.46,146.54,146.46,146.515,165700000.0
2009-12-16 14:13:00,146.51,146.515,146.495,146.495,102000000.0
2009-12-16 14:14:00,146.495,146.51,146.45,146.49,77000000.0
2009-12-16 14:15:00,146.495,146.495,146.42,146.435,150200000.0
2009-12-16 14:16:00,146.425,146.495,146.425,146.46,103600000.0
2009-12-16 14:17:00,146.475,146.515,146.46,146.515,55800000.0
2009-12-16 14:18:00,146.515,146.525,146.5,146.505,86800000.0
2009-12-16 14:19:00,146.5,146.505,146.475,146.475,50400000.0
2009-12-16 14:20:00,146.475,146.525,146.465,146.525,48000000.0
2009-12-16 14:21:00,146.52,146.61,146.505,146.535,136560000.0
2009-12-16 14:22:00,146.535,146.585,146.505,146.575,145600000.0
2009-12-16 14:23:00,146.58,146.58,146.51,146.515,131600000.0
2009-12-16 14:24:00,146.515,146.52,146.5,146.505,61800000.0
2009-12-16 14:25:00,146.505,146.505,146.495,146.5,28400000.0
2009-12-16 14:26:00,146.495,146.51,146.48,146.5,167800000.0
2009-12-16 14:27:00,146.5,146.505,146.475,146.49,183600000.0
2009-12-16 14:28:00,146.485,146.525,146.485,146.5,102200000.0
2009-12-16 14:29:00,146.5,146.525,146.46,146.47,168800000.0
2009-12-16 14:30:00,146.47,146.48,146.445,146.475,133900000.0
2009-12-16 14:31:00,146.475,146.475,146.43,146.435,96800000.0
2009-12-16 14:32:00,146.43,146.46,146.43,146.44,157000000.0
2009-12-16 14:33:00,146.44,146.455,146.41,146.45,161900000.0
2009-12-16 14:34:00,146.465,146.515,146.455,146.505,203400000.0
2009-12-16 14:35:00,146.505,146.54,146.485,146.54,86200000.0
2009-12-16 14:36:00,146.54,146.575,146.495,146.56,144200000.0
2009-12-16 14:37:00,146.56,146.57,146.555,146.57,67300000.0
2009-12-16 14:38:00,146.57,146.585,146.535,146.545,161500000.0
2009-12-16 14:39:00,146.545,146.595,146.545,146.58,67300000.0
2009-12-16 14:40:00,146.58,146.6,146.575,146.59,55100000.0
2009-12-16 14:41:00,146.59,146.64,146.59,146.62,101100000.0
2009-12-16 14:42:00,146.62,146.62,146.6,146.615,80600000.0
2009-12-16 14:43:00,146.62,146.645,146.615,146.645,103200000.0
2009-12-16 14:44:00,146.64,146.66,146.64,146.645,131600000.0
2009-12-16 14:45:00,146.645,146.685,146.645,146.67,97700000.0
2009-12-16 14:46:00,146.665,146.67,146.59,146.59,158500000.0
2009-12-16 14:47:00,146.595,146.615,146.59,146.615,129550000.0
2009-12-16 14:48:00,146.61,146.69,146.6,146.645,137400000.0
2009-12-16 14:49:00,146.63,146.65,146.565,146.585,122500000.0
2009-12-16 14:50:00,146.585,146.685,146.585,146.66,79800000.0
2009-12-16 14:51:00,146.66,146.665,146.59,146.595,148100000.0
2009-12-16 14:52:00,146.595,146.64,146.585,146.62,71200000.0
2009-12-16 14:53:00,146.62,146.625,146.605,146.625,48500000.0
2009-12-16 14:54:00,146.625,146.635,146.615,146.615,61100000.0
2009-12-16 14:55:00,146.615,146.62,146.605,146.615,79900000.0
2009-12-16 14:56:00,146.61,146.61,146.565,146.575,57700000.0
2009-12-16 14:57:00,146.58,146.615,146.575,146.6,74500000.0
2009-12-16 14:58:00,146.595,146.635,146.595,146.62,69900000.0
2009-12-16 14:59:00,146.63,146.63,146.59,146.61,57000000.0
2009-12-16 15:00:00,146.6,146.66,146.6,146.65,99200000.0
2009-12-16 15:01:00,146.645,146.65,146.615,146.65,115100000.0
2009-12-16 15:02:00,146.645,146.685,146.645,146.675,202400000.0
2009-12-16 15:03:00,146.665,146.71,146.665,146.705,138400000.0
2009-12-16 15:04:00,146.71,146.72,146.675,146.675,104200000.0
2009-12-16 15:05:00,146.68,146.68,146.625,146.63,163900000.0
2009-12-16 15:06:00,146.625,146.64,146.6,146.63,311500000.0
2009-12-16 15:07:00,146.63,146.695,146.63,146.655,201000000.0
2009-12-16 15:08:00,146.655,146.725,146.655,146.71,183100000.0
2009-12-16 15:09:00,146.715,146.72,146.69,146.705,289200000.0
2009-12-16 15:10:00,146.705,146.71,146.675,146.69,96100000.0
2009-12-16 15:11:00,146.69,146.71,146.66,146.68,146300000.0
2009-12-16 15:12:00,146.685,146.725,146.68,146.71,214500000.0
2009-12-16 15:13:00,146.71,146.755,146.7,146.75,163400000.0
2009-12-16 15:14:00,146.75,146.83,146.735,146.83,255000000.0
2009-12-16 15:15:00,146.825,146.835,146.725,146.73,228100000.0
2009-12-16 15:16:00,146.73,146.775,146.73,146.775,127500000.0
2009-12-16 15:17:00,146.765,146.775,146.755,146.76,110800000.0
2009-12-16 15:18:00,146.76,146.795,146.745,146.76,154400000.0
2009-12-16 15:19:00,146.755,146.78,146.75,146.76,120300000.0
2009-12-16 15:20:00,146.76,146.785,146.735,146.74,183600000.0
2009-12-16 15:21:00,146.74,146.765,146.73,146.765,130500000.0
2009-12-16 15:22:00,146.76,146.775,146.75,146.75,157900000.0
2009-12-16 15:23:00,146.755,146.79,146.74,146.745,191000000.0
2009-12-16 15:24:00,146.745,146.75,146.735,146.745,83500000.0
2009-12-16 15:25:00,146.74,146.74,146.72,146.74,123500000.0
2009-12-16 15:26:00,146.74,146.77,146.74,146.76,120600000.0
2009-12-16 15:27:00,146.755,146.785,146.74,146.77,168400000.0
2009-12-16 15:28:00,146.765,146.775,146.735,146.75,267700000.0
2009-12-16 15:29:00,146.75,146.78,146.695,146.745,187800000.0
2009-12-16 15:30:00,146.745,146.84,146.63,146.775,254400000.0
2009-12-16 15:31:00,146.775,146.805,146.75,146.75,199700000.0
2009-12-16 15:32:00,146.745,146.815,146.74,146.795,284200000.0
2009-12-16 15:33:00,146.795,146.795,146.75,146.755,122300000.0
2009-12-16 15:34:00,146.755,146.755,146.72,146.755,168000000.0
2009-12-16 15:35:00,146.75,146.8,146.75,146.8,123200000.0
2009-12-16 15:36:00,146.8,146.8,146.72,146.725,126500000.0
2009-12-16 15:37:00,146.725,146.74,146.715,146.72,118000000.0
2009-12-16 15:38:00,146.725,146.725,146.69,146.71,206900000.0
2009-12-16 15:39:00,146.715,146.715,146.655,146.66,211000000.0
2009-12-16 15:40:00,146.66,146.68,146.61,146.655,276100000.0
2009-12-16 15:41:00,146.655,146.705,146.63,146.705,202100000.0
2009-12-16 15:42:00,146.7,146.755,146.695,146.73,245600000.0
2009-12-16 15:43:00,146.725,146.74,146.69,146.715,231900000.0
2009-12-16 15:44:00,146.715,146.745,146.635,146.645,287400000.0
2009-12-16 15:45:00,146.655,146.675,146.61,146.63,185500000.0
2009-12-16 15:46:00,146.63,146.67,146.605,146.63,271800000.0
2009-12-16 15:47:00,146.635,146.665,146.635,146.64,232300000.0
2009-12-16 15:48:00,146.64,146.67,146.635,146.665,138000000.0
2009-12-16 15:49:00,146.67,146.67,146.635,146.635,173200000.0
2009-12-16 15:50:00,146.635,146.66,146.615,146.64,186500000.0
2009-12-16 15:51:00,146.64,146.655,146.625,146.65,148300000.0
2009-12-16 15:52:00,146.65,146.68,146.65,146.675,221400000.0
2009-12-16 15:53:00,146.675,146.74,146.675,146.74,175300000.0
2009-12-16 15:54:00,146.74,146.75,146.72,146.72,207400000.0
2009-12-16 15:55:00,146.72,146.735,146.71,146.725,101400000.0
2009-12-16 15:56:00,146.725,146.755,146.725,146.755,84400000.0
2009-12-16 15:57:00,146.745,146.755,146.71,146.73,148400000.0
2009-12-16 15:58:00,146.73,146.755,146.705,146.72,109300000.0
2009-12-16 15:59:00,146.715,146.76,146.71,146.74,162700000.0
2009-12-16 16:00:00,146.735,146.78,146.725,146.755,183700000.0
2009-12-16 16:01:00,146.75,146.785,146.75,146.78,138900000.0
2009-12-16 16:02:00,146.78,146.79,146.77,146.79,184300000.0
2009-12-16 16:03:00,146.8,146.8,146.74,146.75,170100000.0
2009-12-16 16:04:00,146.75,146.775,146.74,146.74,92600000.0
2009-12-16 16:05:00,146.74,146.785,146.71,146.785,75800000.0
2009-12-16 16:06:00,146.77,146.825,146.76,146.82,129000000.0
2009-12-16 16:07:00,146.82,146.84,146.795,146.835,125300000.0
2009-12-16 16:08:00,146.82,146.83,146.81,146.825,92900000.0
2009-12-16 16:09:00,146.83,146.855,146.825,146.83,142500000.0
2009-12-16 16:10:00,146.83,146.83,146.81,146.81,177800000.0
2009-12-16 16:11:00,146.81,146.815,146.79,146.795,208000000.0
2009-12-16 16:12:00,146.795,146.82,146.79,146.8,219400000.0
2009-12-16 16:13:00,146.795,146.795,146.745,146.755,220000000.0
2009-12-16 16:14:00,146.75,146.78,146.745,146.78,294400000.0
2009-12-16 16:15:00,146.78,146.825,146.775,146.805,151800000.0
2009-12-16 16:16:00,146.8,146.825,146.79,146.81,97700000.0
2009-12-16 16:17:00,146.805,146.815,146.795,146.805,216800000.0
2009-12-16 16:18:00,146.805,146.815,146.79,146.815,185900000.0
2009-12-16 16:19:00,146.81,146.845,146.81,146.825,188000000.0
2009-12-16 16:20:00,146.83,146.845,146.82,146.845,124900000.0
2009-12-16 16:21:00,146.835,146.84,146.815,146.82,160500000.0
2009-12-16 16:22:00,146.82,146.825,146.79,146.8,166500000.0
2009-12-16 16:23:00,146.81,146.815,146.77,146.795,217000000.0
2009-12-16 16:24:00,146.795,146.795,146.765,146.765,170900000.0
2009-12-16 16:25:00,146.765,146.775,146.7,146.73,301300000.0
2009-12-16 16:26:00,146.73,146.74,146.69,146.7,181000000.0
2009-12-16 16:27:00,146.7,146.715,146.69,146.695,156100000.0
2009-12-16 16:28:00,146.695,146.7,146.65,146.665,171000000.0
2009-12-16 16:29:00,146.665,146.69,146.655,146.66,231800000.0
2009-12-16 16:30:00,146.66,146.74,146.66,146.73,208600000.0
2009-12-16 16:31:00,146.73,146.745,146.695,146.715,204900000.0
2009-12-16 16:32:00,146.715,146.765,146.71,146.75,196900000.0
2009-12-16 16:33:00,146.745,146.78,146.745,146.78,241900000.0
2009-12-16 16:34:00,146.78,146.805,146.76,146.78,193200000.0
2009-12-16 16:35:00,146.78,146.795,146.745,146.78,227500000.0
2009-12-16 16:36:00,146.78,146.825,146.755,146.805,299000000.0
2009-12-16 16:37:00,146.805,146.825,146.795,146.825,252400000.0
2009-12-16 16:38:00,146.81,146.815,146.78,146.81,262600000.0
2009-12-16 16:39:00,146.8,146.835,146.79,146.805,238600000.0
2009-12-16 16:40:00,146.805,146.84,146.805,146.83,250300000.0
2009-12-16 16:41:00,146.825,146.825,146.77,146.805,190200000.0
2009-12-16 16:42:00,146.805,146.82,146.785,146.79,165000000.0
2009-12-16 16:43:00,146.79,146.81,146.76,146.8,185100000.0
2009-12-16 16:44:00,146.8,146.81,146.74,146.755,293900000.0
2009-12-16 16:45:00,146.755,146.78,146.74,146.74,392900000.0
2009-12-16 16:46:00,146.73,146.76,146.72,146.755,191300000.0
2009-12-16 16:47:00,146.75,146.78,146.75,146.78,142800000.0
2009-12-16 16:48:00,146.775,146.795,146.715,146.755,194800000.0
2009-12-16 16:49:00,146.755,146.76,146.675,146.71,258500000.0
2009-12-16 16:50:00,146.71,146.725,146.7,146.705,165200000.0
2009-12-16 16:51:00,146.705,146.73,146.695,146.715,192200000.0
2009-12-16 16:52:00,146.72,146.785,146.68,146.745,237400000.0
2009-12-16 16:53:00,146.745,146.85,146.725,146.825,395700000.0
2009-12-16 16:54:00,146.81,146.84,146.765,146.825,460100000.0
2009-12-16 16:55:00,146.825,146.845,146.805,146.82,497200000.0
2009-12-16 16:56:00,146.815,146.82,146.76,146.8,485600000.0
2009-12-16 16:57:00,146.785,146.79,146.73,146.735,322200000.0
2009-12-16 16:58:00,146.735,146.78,146.68,146.71,371600000.0
2009-12-16 16:59:00,146.7,146.745,146.685,146.745,321600000.0
2009-12-16 17:00:00,146.745,146.75,146.725,146.73,242700000.0
2009-12-16 17:01:00,146.73,146.735,146.7,146.725,142500000.0
2009-12-16 17:02:00,146.725,146.76,146.69,146.69,312300000.0
2009-12-16 17:03:00,146.69,146.77,146.68,146.77,307700000.0
2009-12-16 17:04:00,146.765,146.77,146.715,146.725,376800000.0
2009-12-16 17:05:00,146.725,146.785,146.72,146.77,287800000.0
2009-12-16 17:06:00,146.76,146.79,146.755,146.77,253300000.0
2009-12-16 17:07:00,146.765,146.775,146.755,146.755,223400000.0
2009-12-16 17:08:00,146.755,146.755,146.71,146.74,286100000.0
2009-12-16 17:09:00,146.74,146.745,146.71,146.74,238100000.0
2009-12-16 17:10:00,146.74,146.76,146.715,146.73,350300000.0
2009-12-16 17:11:00,146.725,146.73,146.69,146.71,222500000.0
2009-12-16 17:12:00,146.715,146.725,146.68,146.695,165400000.0
2009-12-16 17:13:00,146.695,146.75,146.69,146.72,240300000.0
2009-12-16 17:14:00,146.72,146.75,146.72,146.75,220300000.0
2009-12-16 17:15:00,146.745,146.745,146.725,146.725,149500000.0
2009-12-16 17:16:00,146.725,146.75,146.72,146.745,208000000.0
2009-12-16 17:17:00,146.74,146.81,146.72,146.81,121100000.0
2009-12-16 17:18:00,146.805,146.815,146.76,146.775,127100000.0
2009-12-16 17:19:00,146.775,146.775,146.74,146.745,143600000.0
2009-12-16 17:20:00,146.755,146.775,146.745,146.765,148400000.0
2009-12-16 17:21:00,146.76,146.775,146.755,146.765,99900000.0
2009-12-16 17:22:00,146.78,146.79,146.71,146.72,241900000.0
2009-12-16 17:23:00,146.715,146.73,146.685,146.73,291900000.0
2009-12-16 17:24:00,146.73,146.735,146.715,146.725,179800000.0
2009-12-16 17:25:00,146.725,146.725,146.68,146.7,127700000.0
2009-12-16 17:26:00,146.7,146.745,146.695,146.725,136200000.0
2009-12-16 17:27:00,146.725,146.735,146.675,146.705,203500000.0
2009-12-16 17:28:00,146.705,146.71,146.64,146.65,235500000.0
2009-12-16 17:29:00,146.65,146.68,146.59,146.68,235500000.0
2009-12-16 17:30:00,146.68,146.74,146.675,146.73,213400000.0
2009-12-16 17:31:00,146.735,146.8,146.705,146.795,188400000.0
2009-12-16 17:32:00,146.795,146.795,146.775,146.795,142800000.0
2009-12-16 17:33:00,146.8,146.845,146.795,146.81,308700000.0
2009-12-16 17:34:00,146.81,146.83,146.785,146.81,233400000.0
2009-12-16 17:35:00,146.81,146.82,146.77,146.795,253800000.0
2009-12-16 17:36:00,146.795,146.795,146.745,146.775,288000000.0
2009-12-16 17:37:00,146.78,146.795,146.775,146.775,151700000.0
2009-12-16 17:38:00,146.765,146.81,146.755,146.81,155200000.0
2009-12-16 17:39:00,146.805,146.805,146.78,146.78,170600000.0
2009-12-16 17:40:00,146.78,146.785,146.755,146.785,139500000.0
2009-12-16 17:41:00,146.79,146.815,146.755,146.77,152400000.0
2009-12-16 17:42:00,146.77,146.79,146.76,146.77,139200000.0
2009-12-16 17:43:00,146.77,146.79,146.76,146.76,156300000.0
2009-12-16 17:44:00,146.76,146.77,146.74,146.77,158200000.0
2009-12-16 17:45:00,146.775,146.85,146.765,146.82,225100000.0
2009-12-16 17:46:00,146.825,146.845,146.79,146.805,189500000.0
2009-12-16 17:47:00,146.8,146.815,146.78,146.785,194300000.0
2009-12-16 17:48:00,146.78,146.805,146.78,146.8,207000000.0
2009-12-16 17:49:00,146.8,146.805,146.77,146.79,229200000.0
2009-12-16 17:50:00,146.79,146.825,146.79,146.815,291700000.0
2009-12-16 17:51:00,146.815,146.82,146.785,146.8,356000000.0
2009-12-16 17:52:00,146.8,146.81,146.765,146.775,213800000.0
2009-12-16 17:53:00,146.78,146.795,146.775,146.78,112000000.0
2009-12-16 17:54:00,146.78,146.79,146.75,146.755,139300000.0
2009-12-16 17:55:00,146.76,146.77,146.75,146.755,151100000.0
2009-12-16 17:56:00,146.755,146.77,146.745,146.755,69100000.0
2009-12-16 17:57:00,146.755,146.81,146.75,146.805,235300000.0
2009-12-16 17:58:00,146.805,146.835,146.795,146.8,139200000.0
2009-12-16 17:59:00,146.8,146.86,146.8,146.84,229200000.0
2009-12-16 18:00:00,146.845,146.88,146.83,146.84,251300000.0
2009-12-16 18:01:00,146.845,146.855,146.82,146.82,155400000.0
2009-12-16 18:02:00,146.83,146.83,146.785,146.8,185200000.0
2009-12-16 18:03:00,146.8,146.83,146.735,146.755,280600000.0
2009-12-16 18:04:00,146.755,146.815,146.755,146.815,244400000.0
2009-12-16 18:05:00,146.81,146.845,146.75,146.78,421300000.0
2009-12-16 18:06:00,146.78,146.79,146.76,146.79,301300000.0
2009-12-16 18:07:00,146.795,146.85,146.79,146.85,213500000.0
2009-12-16 18:08:00,146.85,146.87,146.81,146.845,273100000.0
2009-12-16 18:09:00,146.84,146.84,146.8,146.805,265100000.0
2009-12-16 18:10:00,146.8,146.81,146.775,146.78,575600000.0
2009-12-16 18:11:00,146.775,146.79,146.765,146.77,173500000.0
2009-12-16 18:12:00,146.77,146.78,146.755,146.775,215400000.0
2009-12-16 18:13:00,146.775,146.81,146.775,146.79,170900000.0
2009-12-16 18:14:00,146.79,146.815,146.79,146.81,213600000.0
2009-12-16 18:15:00,146.82,146.835,146.76,146.765,213900000.0
2009-12-16 18:16:00,146.77,146.795,146.755,146.78,117600000.0
2009-12-16 18:17:00,146.79,146.79,146.75,146.76,234400000.0
2009-12-16 18:18:00,146.76,146.765,146.69,146.695,234000000.0
2009-12-16 18:19:00,146.695,146.755,146.695,146.725,182500000.0
2009-12-16 18:20:00,146.73,146.745,146.72,146.735,76100000.0
2009-12-16 18:21:00,146.735,146.735,146.67,146.68,105800000.0
2009-12-16 18:22:00,146.695,146.715,146.68,146.71,234900000.0
2009-12-16 18:23:00,146.705,146.715,146.675,146.69,184200000.0
2009-12-16 18:24:00,146.69,146.775,146.685,146.755,138900000.0
2009-12-16 18:25:00,146.75,146.785,146.715,146.77,114900000.0
2009-12-16 18:26:00,146.77,146.795,146.75,146.76,158800000.0
2009-12-16 18:27:00,146.76,146.785,146.755,146.77,190600000.0
2009-12-16 18:28:00,146.775,146.825,146.76,146.815,102400000.0
2009-12-16 18:29:00,146.825,146.825,146.76,146.77,167600000.0
2009-12-16 18:30:00,146.77,146.81,146.75,146.755,115000000.0
2009-12-16 18:31:00,146.755,146.815,146.75,146.795,190600000.0
2009-12-16 18:32:00,146.795,146.81,146.745,146.755,159000000.0
2009-12-16 18:33:00,146.755,146.78,146.75,146.78,57900000.0
2009-12-16 18:34:00,146.78,146.82,146.775,146.775,96300000.0
2009-12-16 18:35:00,146.78,146.795,146.765,146.765,158100000.0
2009-12-16 18:36:00,146.765,146.805,146.765,146.8,122300000.0
2009-12-16 18:37:00,146.795,146.81,146.78,146.81,97200000.0
2009-12-16 18:38:00,146.81,146.82,146.775,146.78,88300000.0
2009-12-16 18:39:00,146.775,146.775,146.745,146.75,168800000.0
2009-12-16 18:40:00,146.75,146.77,146.745,146.765,79300000.0
2009-12-16 18:41:00,146.76,146.785,146.755,146.775,122900000.0
2009-12-16 18:42:00,146.76,146.805,146.75,146.805,114300000.0
2009-12-16 18:43:00,146.81,146.865,146.805,146.865,222100000.0
2009-12-16 18:44:00,146.865,146.87,146.825,146.835,174300000.0
2009-12-16 18:45:00,146.835,146.885,146.83,146.875,142000000.0
2009-12-16 18:46:00,146.87,146.875,146.855,146.86,80000000.0
2009-12-16 18:47:00,146.86,146.86,146.85,146.855,87700000.0
2009-12-16 18:48:00,146.855,146.865,146.825,146.825,119300000.0
2009-12-16 18:49:00,146.825,146.87,146.82,146.845,161000000.0
2009-12-16 18:50:00,146.85,146.85,146.805,146.805,75600000.0
2009-12-16 18:51:00,146.82,146.83,146.78,146.78,182400000.0
2009-12-16 18:52:00,146.785,146.79,146.77,146.77,86400000.0
2009-12-16 18:53:00,146.77,146.775,146.735,146.74,243100000.0
2009-12-16 18:54:00,146.74,146.75,146.725,146.725,79100000.0
2009-12-16 18:55:00,146.725,146.725,146.655,146.665,104400000.0
2009-12-16 18:56:00,146.665,146.665,146.575,146.59,208900000.0
2009-12-16 18:57:00,146.595,146.615,146.56,146.57,374300000.0
2009-12-16 18:58:00,146.565,146.57,146.545,146.545,193600000.0
2009-12-16 18:59:00,146.545,146.55,146.5,146.52,176700000.0
2009-12-16 19:00:00,146.515,146.545,146.49,146.545,228500000.0
2009-12-16 19:01:00,146.55,146.57,146.54,146.545,98700000.0
2009-12-16 19:02:00,146.545,146.555,146.545,146.555,85900000.0
2009-12-16 19:03:00,146.555,146.57,146.54,146.565,72500000.0
2009-12-16 19:04:00,146.57,146.57,146.555,146.56,67800000.0
2009-12-16 19:05:00,146.56,146.575,146.555,146.57,127100000.0
2009-12-16 19:06:00,146.57,146.585,146.57,146.575,143500000.0
2009-12-16 19:07:00,146.575,146.58,146.55,146.55,123900000.0
2009-12-16 19:08:00,146.55,146.56,146.5,146.505,200500000.0
2009-12-16 19:09:00,146.52,146.56,146.51,146.535,148700000.0
2009-12-16 19:10:00,146.535,146.56,146.53,146.56,128300000.0
2009-12-16 19:11:00,146.57,146.605,146.565,146.57,154400000.0
2009-12-16 19:12:00,146.57,146.57,146.535,146.56,194200000.0
2009-12-16 19:13:00,146.56,146.6,146.56,146.59,184900000.0
2009-12-16 19:14:00,146.59,146.59,146.58,146.585,59200000.0
2009-12-16 19:15:00,146.585,146.61,146.575,146.585,190600000.0
2009-12-16 19:16:00,146.585,146.585,146.54,146.54,107100000.0
2009-12-16 19:17:00,146.54,146.57,146.54,146.57,124600000.0
2009-12-16 19:18:00,146.57,146.59,146.57,146.585,66300000.0
2009-12-16 19:19:00,146.59,146.625,146.58,146.625,52800000.0
2009-12-16 19:20:00,146.625,146.67,146.625,146.66,139600000.0
2009-12-16 19:21:00,146.66,146.66,146.64,146.64,104400000.0
2009-12-16 19:22:00,146.64,146.65,146.625,146.635,109600000.0
2009-12-16 19:23:00,146.63,146.645,146.58,146.585,197300000.0
2009-12-16 19:24:00,146.585,146.625,146.58,146.625,176900000.0
2009-12-16 19:25:00,146.625,146.69,146.595,146.66,411500000.0
2009-12-16 19:26:00,146.66,146.695,146.635,146.695,157800000.0
2009-12-16 19:27:00,146.685,146.725,146.665,146.69,199800000.0
2009-12-16 19:28:00,146.69,146.71,146.665,146.67,163000000.0
2009-12-16 19:29:00,146.665,146.7,146.665,146.665,218900000.0
2009-12-16 19:30:00,146.67,146.67,146.62,146.64,60400000.0
2009-12-16 19:31:00,146.64,146.64,146.615,146.635,103700000.0
2009-12-16 19:32:00,146.63,146.65,146.605,146.61,189700000.0
2009-12-16 19:33:00,146.615,146.63,146.61,146.63,53800000.0
2009-12-16 19:34:00,146.63,146.645,146.615,146.615,78700000.0
2009-12-16 19:35:00,146.62,146.635,146.615,146.615,97700000.0
2009-12-16 19:36:00,146.62,146.62,146.61,146.62,127600000.0
2009-12-16 19:37:00,146.615,146.63,146.605,146.605,232400000.0
2009-12-16 19:38:00,146.605,146.62,146.59,146.62,59700000.0
2009-12-16 19:39:00,146.615,146.615,146.56,146.585,108500000.0
2009-12-16 19:40:00,146.585,146.585,146.555,146.565,168900000.0
2009-12-16 19:41:00,146.56,146.57,146.51,146.52,111900000.0
2009-12-16 19:42:00,146.52,146.59,146.505,146.59,234100000.0
2009-12-16 19:43:00,146.585,146.625,146.585,146.615,162700000.0
2009-12-16 19:44:00,146.615,146.63,146.605,146.62,172500000.0
2009-12-16 19:45:00,146.615,146.62,146.59,146.615,141400000.0
2009-12-16 19:46:00,146.615,146.625,146.6,146.62,90800000.0
2009-12-16 19:47:00,146.62,146.655,146.6,146.6,160900000.0
2009-12-16 19:48:00,146.605,146.62,146.585,146.6,182000000.0
2009-12-16 19:49:00,146.595,146.62,146.595,146.61,257100000.0
2009-12-16 19:50:00,146.61,146.615,146.58,146.595,202000000.0
2009-12-16 19:51:00,146.595,146.605,146.575,146.58,142200000.0
2009-12-16 19:52:00,146.58,146.59,146.58,146.59,123300000.0
2009-12-16 19:53:00,146.585,146.605,146.585,146.59,29700000.0
2009-12-16 19:54:00,146.59,146.59,146.565,146.565,43900000.0
2009-12-16 19:55:00,146.565,146.58,146.555,146.56,64100000.0
2009-12-16 19:56:00,146.56,146.56,146.53,146.53,67900000.0
2009-12-16 19:57:00,146.53,146.53,146.51,146.53,51200000.0
2009-12-16 19:58:00,146.53,146.54,146.515,146.525,25400000.0
2009-12-16 19:59:00,146.525,146.53,146.425,146.425,206000000.0
2009-12-16 20:00:00,146.425,146.535,146.415,146.535,251200000.0
2009-12-16 20:01:00,146.535,146.57,146.535,146.555,167800000.0
2009-12-16 20:02:00,146.555,146.59,146.555,146.57,95200000.0
2009-12-16 20:03:00,146.57,146.6,146.57,146.595,95500000.0
2009-12-16 20:04:00,146.59,146.595,146.555,146.555,78900000.0
2009-12-16 20:05:00,146.555,146.565,146.535,146.555,141100000.0
2009-12-16 20:06:00,146.555,146.575,146.555,146.575,62500000.0
2009-12-16 20:07:00,146.575,146.585,146.575,146.575,105400000.0
2009-12-16 20:08:00,146.575,146.585,146.57,146.585,52900000.0
2009-12-16 20:09:00,146.585,146.655,146.58,146.655,192400000.0
2009-12-16 20:10:00,146.65,146.65,146.635,146.635,146400000.0
2009-12-16 20:11:00,146.64,146.66,146.64,146.655,69300000.0
2009-12-16 20:12:00,146.655,146.66,146.645,146.65,75700000.0
2009-12-16 20:13:00,146.65,146.685,146.645,146.685,84500000.0
2009-12-16 20:14:00,146.685,146.71,146.68,146.705,79100000.0
2009-12-16 20:15:00,146.705,146.71,146.69,146.71,81100000.0
2009-12-16 20:16:00,146.71,146.74,146.71,146.73,56800000.0
2009-12-16 20:17:00,146.73,146.74,146.72,146.735,49800000.0
2009-12-16 20:18:00,146.73,146.735,146.715,146.725,64800000.0
2009-12-16 20:19:00,146.72,146.725,146.705,146.715,82000000.0
2009-12-16 20:20:00,146.715,146.73,146.715,146.725,89800000.0
2009-12-16 20:21:00,146.73,146.74,146.695,146.695,52400000.0
2009-12-16 20:22:00,146.695,146.735,146.695,146.725,175500000.0
2009-12-16 20:23:00,146.725,146.765,146.725,146.76,106300000.0
2009-12-16 20:24:00,146.76,146.78,146.76,146.77,42600000.0
2009-12-16 20:25:00,146.77,146.78,146.755,146.775,49800000.0
2009-12-16 20:26:00,146.78,146.805,146.78,146.805,64700000.0
2009-12-16 20:27:00,146.8,146.835,146.8,146.83,60600000.0
2009-12-16 20:28:00,146.83,146.89,146.83,146.86,76700000.0
2009-12-16 20:29:00,146.86,146.875,146.84,146.875,94500000.0
2009-12-16 20:30:00,146.875,146.875,146.795,146.8,88000000.0
2009-12-16 20:31:00,146.8,146.805,146.79,146.8,17000000.0
2009-12-16 20:32:00,146.8,146.82,146.795,146.815,23800000.0
2009-12-16 20:33:00,146.815,146.82,146.79,146.81,50200000.0
2009-12-16 20:34:00,146.815,146.83,146.805,146.815,61200000.0
2009-12-16 20:35:00,146.815,146.85,146.815,146.825,189700000.0
2009-12-16 20:36:00,146.835,146.845,146.82,146.84,112200000.0
2009-12-16 20:37:00,146.845,146.845,146.835,146.84,30300000.0
2009-12-16 20:38:00,146.84,146.86,146.83,146.855,53600000.0
2009-12-16 20:39:00,146.85,146.875,146.85,146.87,32000000.0
2009-12-16 20:40:00,146.855,146.87,146.815,146.82,86500000.0
2009-12-16 20:41:00,146.82,146.865,146.81,146.85,66500000.0
2009-12-16 20:42:00,146.85,146.85,146.8,146.81,61300000.0
2009-12-16 20:43:00,146.815,146.815,146.76,146.765,80100000.0
2009-12-16 20:44:00,146.765,146.79,146.715,146.715,115400000.0
2009-12-16 20:45:00,146.725,146.745,146.705,146.735,94800000.0
2009-12-16 20:46:00,146.735,146.775,146.725,146.75,150200000.0
2009-12-16 20:47:00,146.75,146.75,146.715,146.715,57200000.0
2009-12-16 20:48:00,146.715,146.72,146.695,146.72,149400000.0
2009-12-16 20:49:00,146.72,146.73,146.69,146.71,133700000.0
2009-12-16 20:50:00,146.71,146.725,146.705,146.71,71600000.0
2009-12-16 20:51:00,146.715,146.72,146.695,146.705,89800000.0
2009-12-16 20:52:00,146.705,146.72,146.69,146.695,123200000.0
2009-12-16 20:53:00,146.695,146.71,146.69,146.695,34400000.0
2009-12-16 20:54:00,146.69,146.705,146.685,146.69,40600000.0
2009-12-16 20:55:00,146.685,146.695,146.66,146.675,67900000.0
2009-12-16 20:56:00,146.675,146.695,146.67,146.685,62900000.0
2009-12-16 20:57:00,146.685,146.695,146.67,146.69,94200000.0
2009-12-16 20:58:00,146.695,146.705,146.69,146.69,96700000.0
2009-12-16 20:59:00,146.69,146.725,146.685,146.685,251200000.0
2009-12-16 21:00:00,146.69,146.72,146.685,146.71,97800000.0
2009-12-16 21:01:00,146.71,146.725,146.69,146.725,71900000.0
2009-12-16 21:02:00,146.735,146.765,146.725,146.73,56800000.0
2009-12-16 21:03:00,146.73,146.77,146.73,146.745,46900000.0
2009-12-16 21:04:00,146.745,146.755,146.695,146.705,61700000.0
2009-12-16 21:05:00,146.705,146.715,146.685,146.69,59200000.0
2009-12-16 21:06:00,146.7,146.7,146.67,146.67,88300000.0
2009-12-16 21:07:00,146.67,146.7,146.66,146.7,85600000.0
2009-12-16 21:08:00,146.695,146.705,146.65,146.65,122400000.0
2009-12-16 21:09:00,146.645,146.68,146.615,146.665,93800000.0
2009-12-16 21:10:00,146.655,146.675,146.605,146.66,118100000.0
2009-12-16 21:11:00,146.675,146.705,146.655,146.705,81300000.0
2009-12-16 21:12:00,146.71,146.71,146.675,146.675,26700000.0
2009-12-16 21:13:00,146.675,146.75,146.675,146.715,35500000.0
2009-12-16 21:14:00,146.715,146.785,146.685,146.745,91200000.0
2009-12-16 21:15:00,146.745,146.765,146.6,146.66,60900000.0
2009-12-16 21:16:00,146.66,146.825,146.56,146.725,169900000.0
2009-12-16 21:17:00,146.685,146.78,146.57,146.77,178000000.0
2009-12-16 21:18:00,146.775,146.83,146.685,146.715,169700000.0
2009-12-16 21:19:00,146.725,146.845,146.71,146.765,169800000.0
2009-12-16 21:20:00,146.77,146.8,146.65,146.7,189400000.0
2009-12-16 21:21:00,146.7,146.835,146.67,146.825,169000000.0
2009-12-16 21:22:00,146.825,146.845,146.69,146.71,115600000.0
2009-12-16 21:23:00,146.71,146.8,146.64,146.765,147300000.0
2009-12-16 21:24:00,146.755,146.835,146.745,146.81,148900000.0
2009-12-16 21:25:00,146.81,146.905,146.755,146.805,155600000.0
2009-12-16 21:26:00,146.8,146.925,146.8,146.915,174900000.0
2009-12-16 21:27:00,146.905,146.925,146.795,146.83,167300000.0
2009-12-16 21:28:00,146.835,146.915,146.83,146.885,122500000.0
2009-12-16 21:29:00,146.88,146.905,146.865,146.88,185200000.0
2009-12-16 21:30:00,146.875,146.885,146.835,146.86,281600000.0
2009-12-16 21:31:00,146.86,146.885,146.825,146.825,194600000.0
2009-12-16 21:32:00,146.825,146.905,146.825,146.85,269900000.0
2009-12-16 21:33:00,146.85,146.885,146.83,146.855,184200000.0
2009-12-16 21:34:00,146.855,146.9,146.835,146.84,160900000.0
2009-12-16 21:35:00,146.84,146.87,146.83,146.865,134300000.0
2009-12-16 21:36:00,146.86,146.905,146.86,146.86,193100000.0
2009-12-16 21:37:00,146.86,146.9,146.85,146.87,115200000.0
2009-12-16 21:38:00,146.885,146.91,146.87,146.905,68100000.0
2009-12-16 21:39:00,146.905,146.915,146.88,146.89,100400000.0
2009-12-16 21:40:00,146.895,146.91,146.845,146.865,194200000.0
2009-12-16 21:41:00,146.875,146.875,146.815,146.825,152900000.0
2009-12-16 21:42:00,146.835,146.91,146.83,146.89,131900000.0
2009-12-16 21:43:00,146.895,146.92,146.895,146.915,95000000.0
2009-12-16 21:44:00,146.91,146.915,146.815,146.83,182400000.0
2009-12-16 21:45:00,146.83,146.835,146.775,146.775,234200000.0
2009-12-16 21:46:00,146.78,146.79,146.72,146.735,234400000.0
2009-12-16 21:47:00,146.735,146.765,146.725,146.73,183000000.0
2009-12-16 21:48:00,146.73,146.77,146.72,146.755,91600000.0
2009-12-16 21:49:00,146.755,146.815,146.755,146.79,145000000.0
2009-12-16 21:50:00,146.785,146.805,146.755,146.755,162300000.0
2009-12-16 21:51:00,146.77,146.815,146.76,146.8,84200000.0
2009-12-16 21:52:00,146.8,146.85,146.795,146.815,138200000.0
2009-12-16 21:53:00,146.815,146.83,146.815,146.815,68100000.0
2009-12-16 21:54:00,146.815,146.815,146.765,146.765,110700000.0
2009-12-16 21:55:00,146.77,146.77,146.75,146.76,162700000.0
2009-12-16 21:56:00,146.76,146.815,146.725,146.8,223500000.0
2009-12-16 21:57:00,146.8,146.8,146.74,146.76,242000000.0
2009-12-16 21:58:00,146.755,146.79,146.735,146.735,236800000.0
2009-12-16 21:59:00,146.735,146.74,146.68,146.68,267400000.0
2009-12-16 22:00:00,146.685,146.695,146.66,146.66,197900000.0
2009-12-16 22:01:00,146.66,146.665,146.58,146.585,191400000.0
2009-12-16 22:02:00,146.58,146.6,146.56,146.59,138300000.0
2009-12-16 22:03:00,146.59,146.605,146.58,146.585,110600000.0
2009-12-16 22:04:00,146.59,146.605,146.575,146.58,130200000.0
2009-12-16 22:05:00,146.585,146.61,146.575,146.575,129300000.0
2009-12-16 22:06:00,146.575,146.58,146.54,146.58,55300000.0
2009-12-16 22:07:00,146.58,146.59,146.55,146.555,101400000.0
2009-12-16 22:08:00,146.555,146.59,146.55,146.59,130900000.0
2009-12-16 22:09:00,146.58,146.6,146.575,146.6,44600000.0
2009-12-16 22:10:00,146.6,146.62,146.595,146.61,149200000.0
2009-12-16 22:11:00,146.625,146.65,146.605,146.615,185900000.0
2009-12-16 22:12:00,146.61,146.635,146.61,146.63,152900000.0
2009-12-16 22:13:00,146.63,146.64,146.605,146.62,75900000.0
2009-12-16 22:14:00,146.63,146.645,146.595,146.63,164000000.0
2009-12-16 22:15:00,146.625,146.64,146.59,146.6,145300000.0
2009-12-16 22:16:00,146.6,146.605,146.58,146.6,86800000.0
2009-12-16 22:17:00,146.6,146.6,146.58,146.58,60600000.0
2009-12-16 22:18:00,146.59,146.63,146.585,146.61,83200000.0
2009-12-16 22:19:00,146.61,146.67,146.61,146.665,92400000.0
2009-12-16 22:20:00,146.665,146.69,146.66,146.67,166100000.0
2009-12-16 22:21:00,146.675,146.675,146.65,146.66,65600000.0
2009-12-16 22:22:00,146.665,146.665,146.63,146.65,106600000.0
2009-12-16 22:23:00,146.65,146.65,146.605,146.615,153800000.0
2009-12-16 22:24:00,146.615,146.65,146.615,146.63,111100000.0
2009-12-16 22:25:00,146.615,146.63,146.61,146.615,59800000.0
2009-12-16 22:26:00,146.615,146.625,146.605,146.62,68300000.0
2009-12-16 22:27:00,146.615,146.625,146.59,146.605,90800000.0
2009-12-16 22:28:00,146.61,146.635,146.59,146.615,215000000.0
2009-12-16 22:29:00,146.64,146.67,146.61,146.645,112700000.0
2009-12-16 22:30:00,146.65,146.675,146.625,146.67,165200000.0
2009-12-16 22:31:00,146.67,146.71,146.67,146.69,164300000.0
2009-12-16 22:32:00,146.69,146.69,146.665,146.67,186800000.0
2009-12-16 22:33:00,146.675,146.69,146.66,146.675,105000000.0
2009-12-16 22:34:00,146.675,146.7,146.66,146.695,136100000.0
2009-12-16 22:35:00,146.68,146.705,146.66,146.7,106000000.0
2009-12-16 22:36:00,146.7,146.71,146.69,146.7,93500000.0
2009-12-16 22:37:00,146.705,146.715,146.67,146.695,135900000.0
2009-12-16 22:38:00,146.685,146.69,146.655,146.655,92700000.0
2009-12-16 22:39:00,146.655,146.66,146.645,146.645,20900000.0
2009-12-16 22:40:00,146.655,146.675,146.635,146.645,159300000.0
2009-12-16 22:41:00,146.64,146.665,146.63,146.665,77800000.0
2009-12-16 22:42:00,146.655,146.665,146.64,146.645,217500000.0
2009-12-16 22:43:00,146.64,146.67,146.615,146.67,126500000.0
2009-12-16 22:44:00,146.67,146.68,146.63,146.645,136300000.0
2009-12-16 22:45:00,146.645,146.67,146.625,146.635,119400000.0
2009-12-16 22:46:00,146.645,146.675,146.64,146.675,215500000.0
2009-12-16 22:47:00,146.67,146.68,146.605,146.64,248600000.0
2009-12-16 22:48:00,146.625,146.65,146.625,146.63,226000000.0
2009-12-16 22:49:00,146.63,146.635,146.59,146.605,120000000.0
2009-12-16 22:50:00,146.6,146.615,146.59,146.595,136000000.0
2009-12-16 22:51:00,146.595,146.61,146.565,146.605,161100000.0
2009-12-16 22:52:00,146.6,146.615,146.59,146.6,121100000.0
2009-12-16 22:53:00,146.61,146.66,146.605,146.64,109900000.0
2009-12-16 22:54:00,146.635,146.635,146.615,146.635,106900000.0
2009-12-16 22:55:00,146.64,146.645,146.625,146.63,248400000.0
2009-12-16 22:56:00,146.63,146.64,146.595,146.625,188300000.0
2009-12-16 22:57:00,146.625,146.625,146.58,146.6,96900000.0
2009-12-16 22:58:00,146.6,146.67,146.58,146.665,209300000.0
2009-12-16 22:59:00,146.66,146.71,146.66,146.7,157000000.0
2009-12-16 23:00:00,146.705,146.735,146.675,146.73,117800000.0
2009-12-16 23:01:00,146.725,146.74,146.71,146.72,108700000.0
2009-12-16 23:02:00,146.72,146.77,146.715,146.77,48400000.0
2009-12-16 23:03:00,146.77,146.805,146.75,146.75,109100000.0
2009-12-16 23:04:00,146.75,146.755,146.72,146.72,34600000.0
2009-12-16 23:05:00,146.705,146.71,146.705,146.71,17100000.0
2009-12-16 23:06:00,146.715,146.725,146.705,146.725,69300000.0
2009-12-16 23:07:00,146.725,146.75,146.72,146.72,40400000.0
2009-12-16 23:08:00,146.72,146.74,146.71,146.72,59800000.0
2009-12-16 23:09:00,146.725,146.725,146.66,146.675,46600000.0
2009-12-16 23:10:00,146.67,146.68,146.665,146.68,58500000.0
2009-12-16 23:11:00,146.68,146.705,146.675,146.695,31000000.0
2009-12-16 23:12:00,146.685,146.69,146.675,146.675,44800000.0
2009-12-16 23:13:00,146.675,146.69,146.67,146.68,75400000.0
2009-12-16 23:14:00,146.68,146.685,146.675,146.675,17000000.0
2009-12-16 23:15:00,146.67,146.685,146.63,146.64,101400000.0
2009-12-16 23:16:00,146.64,146.675,146.62,146.645,52000000.0
2009-12-16 23:17:00,146.645,146.69,146.64,146.685,44700000.0
2009-12-16 23:18:00,146.68,146.7,146.665,146.67,94800000.0
2009-12-16 23:19:00,146.67,146.675,146.64,146.675,121200000.0
2009-12-16 23:20:00,146.665,146.67,146.63,146.63,98000000.0
2009-12-16 23:21:00,146.63,146.65,146.63,146.65,30300000.0
2009-12-16 23:22:00,146.67,146.67,146.665,146.67,9000000.0
2009-12-16 23:23:00,146.665,146.665,146.65,146.65,28500000.0
2009-12-16 23:24:00,146.65,146.665,146.645,146.65,47200000.0
2009-12-16 23:25:00,146.65,146.65,146.62,146.62,41400000.0
2009-12-16 23:26:00,146.625,146.625,146.595,146.61,37100000.0
2009-12-16 23:27:00,146.61,146.615,146.61,146.61,19000000.0
2009-12-16 23:28:00,146.61,146.61,146.6,146.61,27900000.0
2009-12-16 23:29:00,146.61,146.61,146.58,146.59,67900000.0
2009-12-16 23:30:00,146.59,146.61,146.585,146.61,39700000.0
2009-12-16 23:31:00,146.605,146.605,146.58,146.595,44600000.0
2009-12-16 23:32:00,146.59,146.59,146.56,146.565,33500000.0
2009-12-16 23:33:00,146.57,146.575,146.56,146.565,72700000.0
2009-12-16 23:34:00,146.565,146.595,146.56,146.595,59200000.0
2009-12-16 23:35:00,146.595,146.595,146.59,146.595,37800000.0
2009-12-16 23:36:00,146.595,146.595,146.58,146.58,21000000.0
2009-12-16 23:37:00,146.58,146.58,146.57,146.57,14200000.0
2009-12-16 23:38:00,146.57,146.59,146.565,146.59,14400000.0
2009-12-16 23:39:00,146.59,146.635,146.59,146.63,34000000.0
2009-12-16 23:40:00,146.63,146.64,146.625,146.63,13100000.0
2009-12-16 23:41:00,146.63,146.63,146.6,146.6,16000000.0
2009-12-16 23:42:00,146.6,146.6,146.575,146.58,16200000.0
2009-12-16 23:43:00,146.58,146.585,146.555,146.565,36800000.0
2009-12-16 23:44:00,146.58,146.6,146.565,146.575,17300000.0
2009-12-16 23:45:00,146.575,146.615,146.57,146.615,25100000.0
2009-12-16 23:46:00,146.6,146.635,146.595,146.635,30000000.0
2009-12-16 23:47:00,146.635,146.645,146.63,146.63,38400000.0
2009-12-16 23:48:00,146.625,146.705,146.62,146.66,65300000.0
2009-12-16 23:49:00,146.665,146.665,146.63,146.63,24700000.0
2009-12-16 23:50:00,146.635,146.66,146.62,146.62,39000000.0
2009-12-16 23:51:00,146.63,146.63,146.595,146.605,15300000.0
2009-12-16 23:52:00,146.605,146.61,146.565,146.58,44700000.0
2009-12-16 23:53:00,146.575,146.585,146.565,146.565,20700000.0
2009-12-16 23:54:00,146.56,146.56,146.55,146.55,8000000.0
2009-12-16 23:55:00,146.55,146.555,146.55,146.55,22000000.0
2009-12-16 23:56:00,146.55,146.59,146.545,146.575,42700000.0
2009-12-16 23:57:00,146.575,146.645,146.575,146.645,42700000.0
2009-12-16 23:58:00,146.65,146.655,146.545,146.585,74800000.0
2009-12-16 23:59:00,146.59,146.62,146.53,146.62,60400000.0
2009-12-17 00:00:00,146.62,146.63,146.575,146.61,19900000.0
2009-12-17 00:01:00,146.61,146.69,146.61,146.67,17000000.0
2009-12-17 00:02:00,146.67,146.67,146.655,146.655,5000000.0
2009-12-17 00:03:00,146.655,146.655,146.655,146.655,1000000.0
2009-12-17 00:04:00,146.61,146.645,146.605,146.635,21200000.0
2009-12-17 00:05:00,146.645,146.66,146.645,146.66,5000000.0
2009-12-17 00:06:00,146.67,146.67,146.665,146.665,8000000.0
2009-12-17 00:07:00,146.665,146.665,146.62,146.62,11000000.0
2009-12-17 00:08:00,146.645,146.655,146.625,146.645,19000000.0
2009-12-17 00:09:00,146.63,146.645,146.63,146.645,6100000.0
2009-12-17 00:10:00,146.655,146.665,146.64,146.665,12000000.0
2009-12-17 00:11:00,146.665,146.665,146.645,146.645,28000000.0
2009-12-17 00:12:00,146.64,146.65,146.64,146.64,26600000.0
2009-12-17 00:13:00,146.645,146.645,146.64,146.64,35000000.0
2009-12-17 00:14:00,146.64,146.64,146.62,146.64,23600000.0
2009-12-17 00:15:00,146.64,146.66,146.64,146.655,23000000.0
2009-12-17 00:16:00,146.66,146.66,146.64,146.645,12800000.0
2009-12-17 00:17:00,146.645,146.645,146.63,146.64,14300000.0
2009-12-17 00:18:00,146.645,146.655,146.645,146.655,23200000.0
2009-12-17 00:19:00,146.645,146.655,146.63,146.63,44500000.0
2009-12-17 00:20:00,146.63,146.645,146.615,146.63,32700000.0
2009-12-17 00:21:00,146.62,146.62,146.575,146.575,16000000.0
2009-12-17 00:22:00,146.58,146.58,146.57,146.58,6000000.0
2009-12-17 00:23:00,146.58,146.58,146.58,146.58,4000000.0
2009-12-17 00:24:00,146.58,146.59,146.58,146.58,13000000.0
2009-12-17 00:25:00,146.565,146.605,146.54,146.605,19000000.0
2009-12-17 00:26:00,146.61,146.61,146.58,146.585,23400000.0
2009-12-17 00:27:00,146.585,146.585,146.585,146.585,13000000.0
2009-12-17 00:28:00,146.534,146.546,146.504,146.52,94200000.0
2009-12-17 00:29:00,146.538,146.552,146.507,146.523,124000000.0
2009-12-17 00:30:00,146.585,146.585,146.585,146.585,1000000.0
2009-12-17 00:31:00,146.585,146.585,146.585,146.585,12000000.0
2009-12-17 00:32:00,146.585,146.585,146.585,146.585,14000000.0
2009-12-17 00:33:00,146.585,146.585,146.585,146.585,6000000.0
2009-12-17 00:34:00,146.585,146.585,146.585,146.585,1000000.0
2009-12-17 00:35:00,146.585,146.585,146.585,146.585,4000000.0
2009-12-17 00:36:00,146.585,146.585,146.585,146.585,8000000.0
2009-12-17 00:37:00,146.585,146.585,146.585,146.585,4000000.0
2009-12-17 00:38:00,146.59,146.595,146.585,146.585,4000000.0
2009-12-17 00:39:00,146.59,146.59,146.585,146.59,3000000.0
2009-12-17 00:40:00,146.585,146.59,146.585,146.59,2000000.0
2009-12-17 00:41:00,146.585,146.585,146.585,146.585,2000000.0
2009-12-17 00:42:00,146.585,146.59,146.585,146.59,20000000.0
2009-12-17 00:43:00,146.551,146.572,146.551,146.559,28100000.0
2009-12-17 00:44:00,146.585,146.585,146.57,146.57,60200000.0
2009-12-17 00:45:00,146.575,146.58,146.575,146.58,28000000.0
2009-12-17 00:46:00,146.6,146.6,146.6,146.6,9000000.0
2009-12-17 00:47:00,146.605,146.605,146.605,146.605,4000000.0
2009-12-17 00:48:00,146.605,146.605,146.605,146.605,1000000.0
2009-12-17 00:49:00,146.605,146.605,146.605,146.605,1000000.0
2009-12-17 00:50:00,146.59,146.615,146.59,146.615,5100000.0
2009-12-17 00:51:00,146.63,146.645,146.615,146.615,20000000.0
2009-12-17 00:52:00,146.625,146.625,146.625,146.625,10000000.0
2009-12-17 00:53:00,146.59,146.625,146.59,146.615,6400000.0
2009-12-17 00:54:00,146.59,146.625,146.59,146.625,4000000.0
2009-12-17 00:55:00,146.615,146.64,146.615,146.63,7000000.0
2009-12-17 00:56:00,146.615,146.615,146.615,146.615,3200000.0
2009-12-17 00:57:00,146.615,146.615,146.61,146.615,19700000.0
2009-12-17 00:58:00,146.625,146.63,146.625,146.63,2000000.0
2009-12-17 00:59:00,146.615,146.625,146.615,146.625,5800000.0
2009-12-17 01:00:00,146.63,146.63,146.625,146.63,9000000.0
2009-12-17 01:01:00,146.63,146.79,146.63,146.745,54800000.0
2009-12-17 01:02:00,146.745,146.745,146.74,146.745,15000000.0
2009-12-17 01:03:00,146.745,146.765,146.74,146.75,22000000.0
2009-12-17 01:04:00,146.75,146.75,146.745,146.75,5000000.0
2009-12-17 01:05:00,146.75,146.765,146.73,146.765,26000000.0
2009-12-17 01:06:00,146.765,146.765,146.74,146.76,14000000.0
2009-12-17 01:07:00,146.76,146.76,146.755,146.76,3000000.0
2009-12-17 01:08:00,146.76,146.775,146.76,146.775,12000000.0
2009-12-17 01:09:00,146.78,146.785,146.77,146.77,10000000.0
2009-12-17 01:10:00,146.775,146.78,146.775,146.775,5000000.0
2009-12-17 01:11:00,146.775,146.785,146.775,146.785,3000000.0
2009-12-17 01:12:00,146.785,146.785,146.755,146.77,13000000.0
2009-12-17 01:13:00,146.75,146.771,146.713,146.713,42900000.0
2009-12-17 01:14:00,146.775,146.78,146.775,146.78,2000000.0
2009-12-17 01:15:00,146.78,146.79,146.78,146.79,14000000.0
2009-12-17 01:16:00,146.79,146.795,146.79,146.79,4000000.0
2009-12-17 01:17:00,146.79,146.805,146.79,146.795,17000000.0
2009-12-17 01:18:00,146.795,146.795,146.76,146.76,18700000.0
2009-12-17 01:19:00,146.75,146.755,146.75,146.755,5000000.0
2009-12-17 01:20:00,146.755,146.755,146.725,146.725,11000000.0
2009-12-17 01:21:00,146.715,146.75,146.705,146.745,17100000.0
2009-12-17 01:22:00,146.745,146.745,146.74,146.74,2000000.0
2009-12-17 01:23:00,146.74,146.74,146.735,146.735,14000000.0
2009-12-17 01:24:00,146.735,146.735,146.735,146.735,7000000.0
2009-12-17 01:25:00,146.735,146.735,146.715,146.715,3000000.0
2009-12-17 01:26:00,146.71,146.71,146.69,146.69,24900000.0
2009-12-17 01:27:00,146.69,146.71,146.69,146.7,16600000.0
2009-12-17 01:28:00,146.7,146.7,146.7,146.7,7000000.0
2009-12-17 01:29:00,146.7,146.7,146.7,146.7,5000000.0
2009-12-17 01:30:00,146.7,146.7,146.7,146.7,36000000.0
2009-12-17 01:31:00,146.7,146.7,146.7,146.7,10000000.0
2009-12-17 01:32:00,146.7,146.7,146.7,146.7,5000000.0
2009-12-17 01:33:00,146.7,146.715,146.695,146.715,29600000.0
2009-12-17 01:34:00,146.72,146.73,146.72,146.73,20000000.0
2009-12-17 01:35:00,146.73,146.735,146.725,146.735,9000000.0
2009-12-17 01:36:00,146.74,146.74,146.735,146.735,10700000.0
2009-12-17 01:37:00,146.735,146.76,146.735,146.76,19700000.0
2009-12-17 01:38:00,146.76,146.76,146.75,146.75,18000000.0
2009-12-17 01:39:00,146.75,146.76,146.745,146.755,23000000.0
2009-12-17 01:40:00,146.76,146.79,146.76,146.785,11000000.0
2009-12-17 01:41:00,146.785,146.795,146.785,146.795,4000000.0
2009-12-17 01:42:00,146.79,146.805,146.785,146.8,28000000.0
2009-12-17 01:43:00,146.8,146.805,146.79,146.795,20000000.0
2009-12-17 01:44:00,146.795,146.795,146.785,146.795,28700000.0
2009-12-17 01:45:00,146.795,146.825,146.79,146.8,25600000.0
2009-12-17 01:46:00,146.8,146.8,146.795,146.795,8000000.0
2009-12-17 01:47:00,146.81,146.81,146.8,146.8,18000000.0
2009-12-17 01:48:00,146.8,146.8,146.8,146.8,2000000.0
2009-12-17 01:49:00,146.79,146.795,146.78,146.78,17500000.0
2009-12-17 01:50:00,146.78,146.785,146.75,146.755,30100000.0
2009-12-17 01:51:00,146.755,146.8,146.75,146.78,42200000.0
2009-12-17 01:52:00,146.78,146.795,146.765,146.775,53300000.0
2009-12-17 01:53:00,146.775,146.78,146.77,146.775,46000000.0
2009-12-17 01:54:00,146.77,146.805,146.76,146.8,77500000.0
2009-12-17 01:55:00,146.8,146.815,146.655,146.68,105300000.0
2009-12-17 01:56:00,146.68,146.71,146.67,146.71,19300000.0
2009-12-17 01:57:00,146.71,146.71,146.71,146.71,24000000.0
2009-12-17 01:58:00,146.71,146.71,146.695,146.71,12600000.0
2009-12-17 01:59:00,146.71,146.71,146.71,146.71,16000000.0
2009-12-17 02:00:00,146.71,146.73,146.71,146.715,99900000.0
2009-12-17 02:01:00,146.715,146.775,146.71,146.735,74600000.0
2009-12-17 02:02:00,146.74,146.755,146.735,146.735,26600000.0
2009-12-17 02:03:00,146.73,146.73,146.695,146.72,49400000.0
2009-12-17 02:04:00,146.72,146.72,146.68,146.695,61500000.0
2009-12-17 02:05:00,146.7,146.755,146.7,146.72,56000000.0
2009-12-17 02:06:00,146.72,146.73,146.715,146.715,41900000.0
2009-12-17 02:07:00,146.715,146.74,146.715,146.735,52900000.0
2009-12-17 02:08:00,146.74,146.755,146.73,146.745,57000000.0
2009-12-17 02:09:00,146.755,146.775,146.745,146.755,47500000.0
2009-12-17 02:10:00,146.755,146.775,146.755,146.77,36600000.0
2009-12-17 02:11:00,146.765,146.785,146.765,146.78,37200000.0
2009-12-17 02:12:00,146.78,146.78,146.76,146.78,65100000.0
2009-12-17 02:13:00,146.78,146.815,146.78,146.8,72900000.0
2009-12-17 02:14:00,146.8,146.825,146.79,146.795,54300000.0
2009-12-17 02:15:00,146.795,146.8,146.765,146.775,47300000.0
2009-12-17 02:16:00,146.775,146.795,146.77,146.785,30000000.0
2009-12-17 02:17:00,146.785,146.79,146.755,146.765,28900000.0
2009-12-17 02:18:00,146.765,146.79,146.765,146.785,25900000.0
2009-12-17 02:19:00,146.785,146.785,146.78,146.78,4700000.0
2009-12-17 02:20:00,146.78,146.78,146.755,146.765,22200000.0
2009-12-17 02:21:00,146.755,146.765,146.75,146.765,18800000.0
2009-12-17 02:22:00,146.76,146.765,146.74,146.75,23500000.0
2009-12-17 02:23:00,146.74,146.74,146.74,146.74,1000000.0
2009-12-17 02:24:00,146.74,146.755,146.74,146.75,15000000.0
2009-12-17 02:25:00,146.75,146.765,146.705,146.715,42100000.0
2009-12-17 02:26:00,146.715,146.755,146.715,146.72,34700000.0
2009-12-17 02:27:00,146.725,146.745,146.725,146.735,36400000.0
2009-12-17 02:28:00,146.735,146.795,146.73,146.785,42300000.0
2009-12-17 02:29:00,146.775,146.79,146.76,146.76,40300000.0
2009-12-17 02:30:00,146.76,146.785,146.755,146.785,38000000.0
2009-12-17 02:31:00,146.785,146.8,146.785,146.79,21000000.0
2009-12-17 02:32:00,146.795,146.84,146.78,146.84,41900000.0
2009-12-17 02:33:00,146.84,146.84,146.785,146.79,30200000.0
2009-12-17 02:34:00,146.79,146.815,146.79,146.8,24000000.0
2009-12-17 02:35:00,146.8,146.83,146.795,146.815,44800000.0
2009-12-17 02:36:00,146.815,146.815,146.805,146.805,7000000.0
2009-12-17 02:37:00,146.805,146.805,146.77,146.78,20000000.0
2009-12-17 02:38:00,146.78,146.805,146.78,146.795,21800000.0
2009-12-17 02:39:00,146.81,146.81,146.81,146.81,3000000.0
2009-12-17 02:40:00,146.82,146.825,146.79,146.79,19300000.0
2009-12-17 02:41:00,146.79,146.79,146.785,146.79,13800000.0
2009-12-17 02:42:00,146.795,146.815,146.795,146.8,19700000.0
2009-12-17 02:43:00,146.79,146.81,146.775,146.81,39600000.0
2009-12-17 02:44:00,146.82,146.825,146.78,146.815,54300000.0
2009-12-17 02:45:00,146.815,146.855,146.81,146.835,41000000.0
2009-12-17 02:46:00,146.835,146.86,146.835,146.85,42800000.0
2009-12-17 02:47:00,146.85,146.85,146.83,146.83,47100000.0
2009-12-17 02:48:00,146.845,146.855,146.835,146.84,69000000.0
2009-12-17 02:49:00,146.845,146.85,146.815,146.82,41100000.0
2009-12-17 02:50:00,146.83,146.865,146.83,146.84,67400000.0
2009-12-17 02:51:00,146.84,146.85,146.78,146.78,100000000.0
2009-12-17 02:52:00,146.785,146.81,146.775,146.81,60700000.0
2009-12-17 02:53:00,146.81,146.825,146.795,146.805,59900000.0
2009-12-17 02:54:00,146.805,146.81,146.775,146.795,88400000.0
2009-12-17 02:55:00,146.795,146.805,146.76,146.775,126100000.0
2009-12-17 02:56:00,146.775,146.8,146.775,146.8,54900000.0
2009-12-17 02:57:00,146.8,146.805,146.78,146.795,83100000.0
2009-12-17 02:58:00,146.795,146.81,146.785,146.805,81500000.0
2009-12-17 02:59:00,146.805,146.83,146.785,146.785,166700000.0
2009-12-17 03:00:00,146.785,146.805,146.775,146.8,63600000.0
2009-12-17 03:01:00,146.795,146.825,146.775,146.81,45800000.0
2009-12-17 03:02:00,146.81,146.835,146.81,146.835,50800000.0
2009-12-17 03:03:00,146.835,146.835,146.78,146.78,67800000.0
2009-12-17 03:04:00,146.78,146.79,146.735,146.765,90900000.0
2009-12-17 03:05:00,146.77,146.785,146.76,146.76,51900000.0
2009-12-17 03:06:00,146.76,146.78,146.75,146.78,80500000.0
2009-12-17 03:07:00,146.765,146.79,146.765,146.775,57700000.0
2009-12-17 03:08:00,146.77,146.785,146.75,146.765,54400000.0
2009-12-17 03:09:00,146.76,146.775,146.745,146.765,51800000.0
2009-12-17 03:10:00,146.765,146.78,146.765,146.765,60100000.0
2009-12-17 03:11:00,146.76,146.76,146.71,146.71,72700000.0
2009-12-17 03:12:00,146.71,146.75,146.71,146.72,65600000.0
2009-12-17 03:13:00,146.72,146.74,146.71,146.73,41400000.0
2009-12-17 03:14:00,146.725,146.725,146.7,146.705,23000000.0
2009-12-17 03:15:00,146.705,146.73,146.7,146.71,44000000.0
2009-12-17 03:16:00,146.71,146.74,146.7,146.74,49100000.0
2009-12-17 03:17:00,146.735,146.77,146.715,146.76,94100000.0
2009-12-17 03:18:00,146.755,146.765,146.73,146.765,99000000.0
2009-12-17 03:19:00,146.77,146.775,146.73,146.735,75900000.0
2009-12-17 03:20:00,146.75,146.765,146.745,146.745,48500000.0
2009-12-17 03:21:00,146.745,146.76,146.74,146.745,59000000.0
2009-12-17 03:22:00,146.745,146.745,146.72,146.73,70100000.0
2009-12-17 03:23:00,146.73,146.745,146.73,146.735,27000000.0
2009-12-17 03:24:00,146.735,146.77,146.735,146.76,47800000.0
2009-12-17 03:25:00,146.76,146.77,146.755,146.77,57600000.0
2009-12-17 03:26:00,146.745,146.77,146.745,146.77,41200000.0
2009-12-17 03:27:00,146.77,146.775,146.76,146.765,45200000.0
2009-12-17 03:28:00,146.765,146.78,146.745,146.76,110600000.0
2009-12-17 03:29:00,146.745,146.77,146.745,146.765,64700000.0
2009-12-17 03:30:00,146.76,146.795,146.76,146.77,69600000.0
2009-12-17 03:31:00,146.775,146.78,146.77,146.77,19800000.0
2009-12-17 03:32:00,146.78,146.785,146.765,146.785,111900000.0
2009-12-17 03:33:00,146.785,146.785,146.735,146.735,105200000.0
2009-12-17 03:34:00,146.735,146.745,146.725,146.745,50200000.0
2009-12-17 03:35:00,146.745,146.795,146.745,146.785,90600000.0
2009-12-17 03:36:00,146.785,146.79,146.745,146.745,46900000.0
2009-12-17 03:37:00,146.745,146.745,146.715,146.74,64700000.0
2009-12-17 03:38:00,146.735,146.76,146.72,146.735,80400000.0
2009-12-17 03:39:00,146.735,146.76,146.725,146.755,59700000.0
2009-12-17 03:40:00,146.755,146.76,146.725,146.73,76700000.0
2009-12-17 03:41:00,146.73,146.77,146.725,146.77,98200000.0
2009-12-17 03:42:00,146.76,146.775,146.75,146.76,57100000.0
2009-12-17 03:43:00,146.76,146.76,146.74,146.75,25700000.0
2009-12-17 03:44:00,146.745,146.75,146.545,146.585,256300000.0
2009-12-17 03:45:00,146.58,146.615,146.56,146.6,130800000.0
2009-12-17 03:46:00,146.6,146.63,146.53,146.63,400500000.0
2009-12-17 03:47:00,146.63,146.63,146.535,146.58,291100000.0
2009-12-17 03:48:00,146.58,146.605,146.535,146.58,171200000.0
2009-12-17 03:49:00,146.58,146.58,146.425,146.44,325400000.0
2009-12-17 03:50:00,146.44,146.485,146.4,146.4,297200000.0
2009-12-17 03:51:00,146.4,146.41,146.26,146.26,324700000.0
2009-12-17 03:52:00,146.26,146.305,146.225,146.26,389100000.0
2009-12-17 03:53:00,146.27,146.315,146.255,146.315,512800000.0
2009-12-17 03:54:00,146.315,146.365,146.315,146.35,329200000.0
2009-12-17 03:55:00,146.35,146.4,146.35,146.4,234100000.0
2009-12-17 03:56:00,146.4,146.435,146.375,146.435,181700000.0
2009-12-17 03:57:00,146.44,146.44,146.395,146.4,193700000.0
2009-12-17 03:58:00,146.395,146.4,146.375,146.395,156200000.0
2009-12-17 03:59:00,146.395,146.405,146.37,146.37,88300000.0
2009-12-17 04:00:00,146.37,146.4,146.36,146.385,101400000.0
2009-12-17 04:01:00,146.385,146.405,146.35,146.37,91300000.0
2009-12-17 04:02:00,146.37,146.39,146.35,146.35,112600000.0
2009-12-17 04:03:00,146.345,146.39,146.345,146.38,106300000.0
2009-12-17 04:04:00,146.39,146.39,146.305,146.315,160400000.0
2009-12-17 04:05:00,146.32,146.36,146.32,146.34,111000000.0
2009-12-17 04:06:00,146.34,146.41,146.34,146.395,99000000.0
2009-12-17 04:07:00,146.395,146.445,146.395,146.42,107100000.0
2009-12-17 04:08:00,146.42,146.425,146.38,146.385,142400000.0
2009-12-17 04:09:00,146.385,146.42,146.365,146.375,76100000.0
2009-12-17 04:10:00,146.375,146.375,146.345,146.35,34500000.0
2009-12-17 04:11:00,146.34,146.4,146.33,146.36,92000000.0
2009-12-17 04:12:00,146.36,146.415,146.35,146.415,79100000.0
2009-12-17 04:13:00,146.41,146.485,146.41,146.48,103100000.0
2009-12-17 04:14:00,146.48,146.505,146.465,146.495,55900000.0
2009-12-17 04:15:00,146.495,146.495,146.485,146.49,80200000.0
2009-12-17 04:16:00,146.495,146.525,146.485,146.51,141400000.0
2009-12-17 04:17:00,146.505,146.51,146.49,146.5,60900000.0
2009-12-17 04:18:00,146.505,146.515,146.49,146.49,32700000.0
2009-12-17 04:19:00,146.49,146.495,146.465,146.49,82400000.0
2009-12-17 04:20:00,146.49,146.5,146.455,146.47,180600000.0
2009-12-17 04:21:00,146.475,146.495,146.455,146.495,124600000.0
2009-12-17 04:22:00,146.495,146.495,146.445,146.46,147200000.0
2009-12-17 04:23:00,146.455,146.47,146.45,146.47,29100000.0
2009-12-17 04:24:00,146.47,146.49,146.46,146.48,81200000.0
2009-12-17 04:25:00,146.48,146.51,146.475,146.5,115400000.0
2009-12-17 04:26:00,146.495,146.5,146.475,146.485,57700000.0
2009-12-17 04:27:00,146.485,146.495,146.465,146.49,47600000.0
2009-12-17 04:28:00,146.495,146.515,146.49,146.49,65700000.0
2009-12-17 04:29:00,146.495,146.495,146.475,146.49,35000000.0
2009-12-17 04:30:00,146.49,146.495,146.465,146.48,38700000.0
2009-12-17 04:31:00,146.475,146.48,146.465,146.47,21300000.0
2009-12-17 04:32:00,146.47,146.485,146.46,146.48,12800000.0
2009-12-17 04:33:00,146.485,146.495,146.46,146.47,120200000.0
2009-12-17 04:34:00,146.46,146.51,146.46,146.495,114900000.0
2009-12-17 04:35:00,146.5,146.5,146.475,146.495,44400000.0
2009-12-17 04:36:00,146.5,146.5,146.49,146.495,23200000.0
2009-12-17 04:37:00,146.49,146.515,146.49,146.495,60200000.0
2009-12-17 04:38:00,146.49,146.51,146.47,146.51,14000000.0
2009-12-17 04:39:00,146.505,146.505,146.425,146.425,68600000.0
2009-12-17 04:40:00,146.435,146.435,146.39,146.4,77400000.0
2009-12-17 04:41:00,146.4,146.43,146.4,146.425,29000000.0
2009-12-17 04:42:00,146.415,146.425,146.415,146.415,27100000.0
2009-12-17 04:43:00,146.415,146.415,146.395,146.395,26900000.0
2009-12-17 04:44:00,146.395,146.405,146.39,146.4,23000000.0
2009-12-17 04:45:00,146.4,146.405,146.38,146.4,52200000.0
2009-12-17 04:46:00,146.4,146.415,146.4,146.41,31000000.0
2009-12-17 04:47:00,146.405,146.425,146.27,146.28,124700000.0
2009-12-17 04:48:00,146.28,146.395,146.265,146.34,156000000.0
2009-12-17 04:49:00,146.34,146.385,146.33,146.385,132900000.0
2009-12-17 04:50:00,146.385,146.405,146.26,146.28,137200000.0
2009-12-17 04:51:00,146.28,146.36,146.265,146.36,167100000.0
2009-12-17 04:52:00,146.36,146.44,146.34,146.405,296900000.0
2009-12-17 04:53:00,146.41,146.425,146.39,146.41,211400000.0
2009-12-17 04:54:00,146.41,146.43,146.365,146.395,138100000.0
2009-12-17 04:55:00,146.395,146.415,146.37,146.405,93200000.0
2009-12-17 04:56:00,146.405,146.46,146.395,146.44,96700000.0
2009-12-17 04:57:00,146.44,146.44,146.425,146.435,59000000.0
2009-12-17 04:58:00,146.44,146.455,146.4,146.4,83300000.0
2009-12-17 04:59:00,146.4,146.41,146.32,146.325,77200000.0
2009-12-17 05:00:00,146.32,146.34,146.25,146.32,99500000.0
2009-12-17 05:01:00,146.32,146.35,146.315,146.32,139800000.0
2009-12-17 05:02:00,146.32,146.335,146.24,146.255,180400000.0
2009-12-17 05:03:00,146.26,146.325,146.26,146.315,108600000.0
2009-12-17 05:04:00,146.315,146.35,146.315,146.325,80300000.0
2009-12-17 05:05:00,146.325,146.415,146.32,146.415,92800000.0
2009-12-17 05:06:00,146.42,146.45,146.315,146.385,154400000.0
2009-12-17 05:07:00,146.385,146.44,146.37,146.435,128600000.0
2009-12-17 05:08:00,146.435,146.485,146.42,146.435,111700000.0
2009-12-17 05:09:00,146.435,146.465,146.415,146.465,80400000.0
2009-12-17 05:10:00,146.465,146.475,146.415,146.43,105700000.0
2009-12-17 05:11:00,146.44,146.52,146.44,146.48,72900000.0
2009-12-17 05:12:00,146.47,146.475,146.445,146.445,41000000.0
2009-12-17 05:13:00,146.445,146.455,146.34,146.405,150200000.0
2009-12-17 05:14:00,146.41,146.425,146.28,146.28,111200000.0
2009-12-17 05:15:00,146.28,146.35,146.28,146.325,72600000.0
2009-12-17 05:16:00,146.325,146.335,146.3,146.335,75700000.0
2009-12-17 05:17:00,146.335,146.45,146.335,146.44,136600000.0
2009-12-17 05:18:00,146.44,146.48,146.425,146.48,108300000.0
2009-12-17 05:19:00,146.48,146.505,146.48,146.505,79200000.0
2009-12-17 05:20:00,146.505,146.535,146.505,146.53,135600000.0
2009-12-17 05:21:00,146.525,146.525,146.48,146.48,41400000.0
2009-12-17 05:22:00,146.49,146.52,146.48,146.52,70200000.0
2009-12-17 05:23:00,146.52,146.535,146.515,146.53,75200000.0
2009-12-17 05:24:00,146.53,146.65,146.53,146.64,192000000.0
2009-12-17 05:25:00,146.63,146.68,146.615,146.665,114000000.0
2009-12-17 05:26:00,146.66,146.68,146.54,146.61,111400000.0
2009-12-17 05:27:00,146.61,146.615,146.4,146.46,111500000.0
2009-12-17 05:28:00,146.455,146.54,146.455,146.5,85400000.0
2009-12-17 05:29:00,146.495,146.565,146.39,146.55,97000000.0
2009-12-17 05:30:00,146.535,146.61,146.49,146.59,101400000.0
2009-12-17 05:31:00,146.59,146.605,146.55,146.565,63500000.0
2009-12-17 05:32:00,146.58,146.6,146.52,146.555,66000000.0
2009-12-17 05:33:00,146.555,146.61,146.555,146.61,92100000.0
2009-12-17 05:34:00,146.61,146.61,146.56,146.57,55000000.0
2009-12-17 05:35:00,146.58,146.595,146.565,146.57,54000000.0
2009-12-17 05:36:00,146.565,146.595,146.54,146.585,62100000.0
2009-12-17 05:37:00,146.585,146.62,146.575,146.58,97100000.0
2009-12-17 05:38:00,146.58,146.58,146.555,146.575,51200000.0
2009-12-17 05:39:00,146.575,146.66,146.53,146.635,96500000.0
2009-12-17 05:40:00,146.63,146.63,146.565,146.575,39300000.0
2009-12-17 05:41:00,146.575,146.58,146.535,146.535,68200000.0
2009-12-17 05:42:00,146.54,146.57,146.505,146.555,69800000.0
2009-12-17 05:43:00,146.535,146.635,146.535,146.61,109800000.0
2009-12-17 05:44:00,146.61,146.61,146.555,146.565,90200000.0
2009-12-17 05:45:00,146.56,146.585,146.54,146.57,45000000.0
2009-12-17 05:46:00,146.565,146.565,146.485,146.53,70000000.0
2009-12-17 05:47:00,146.525,146.53,146.46,146.48,73400000.0
2009-12-17 05:48:00,146.48,146.58,146.475,146.58,56000000.0
2009-12-17 05:49:00,146.58,146.59,146.505,146.515,55200000.0
2009-12-17 05:50:00,146.51,146.525,146.51,146.52,41700000.0
2009-12-17 05:51:00,146.52,146.565,146.52,146.555,21600000.0
2009-12-17 05:52:00,146.555,146.565,146.515,146.52,36600000.0
2009-12-17 05:53:00,146.525,146.55,146.525,146.545,53600000.0
2009-12-17 05:54:00,146.545,146.545,146.51,146.51,56200000.0
2009-12-17 05:55:00,146.51,146.51,146.495,146.51,27000000.0
2009-12-17 05:56:00,146.51,146.515,146.5,146.5,36000000.0
2009-12-17 05:57:00,146.5,146.515,146.495,146.5,49000000.0
2009-12-17 05:58:00,146.495,146.53,146.49,146.525,53500000.0
2009-12-17 05:59:00,146.525,146.525,146.505,146.505,55700000.0
2009-12-17 06:00:00,146.505,146.505,146.495,146.495,24000000.0
2009-12-17 06:01:00,146.49,146.545,146.49,146.515,74400000.0
2009-12-17 06:02:00,146.52,146.52,146.485,146.5,46000000.0
2009-12-17 06:03:00,146.5,146.53,146.495,146.51,42600000.0
2009-12-17 06:04:00,146.515,146.53,146.49,146.515,25500000.0
2009-12-17 06:05:00,146.525,146.565,146.475,146.555,63500000.0
2009-12-17 06:06:00,146.555,146.61,146.555,146.595,92300000.0
2009-12-17 06:07:00,146.59,146.635,146.565,146.615,71400000.0
2009-12-17 06:08:00,146.615,146.62,146.565,146.565,35400000.0
2009-12-17 06:09:00,146.565,146.565,146.52,146.555,72300000.0
2009-12-17 06:10:00,146.555,146.555,146.515,146.53,103200000.0
2009-12-17 06:11:00,146.53,146.535,146.475,146.475,74600000.0
2009-12-17 06:12:00,146.48,146.525,146.48,146.5,48400000.0
2009-12-17 06:13:00,146.5,146.55,146.475,146.5,99000000.0
2009-12-17 06:14:00,146.505,146.535,146.435,146.435,88500000.0
2009-12-17 06:15:00,146.435,146.455,146.395,146.435,103200000.0
2009-12-17 06:16:00,146.44,146.46,146.425,146.44,40900000.0
2009-12-17 06:17:00,146.44,146.445,146.43,146.435,18500000.0
2009-12-17 06:18:00,146.435,146.515,146.43,146.49,78200000.0
2009-12-17 06:19:00,146.49,146.515,146.465,146.49,70800000.0
2009-12-17 06:20:00,146.49,146.5,146.47,146.48,72900000.0
2009-12-17 06:21:00,146.47,146.48,146.425,146.425,57300000.0
2009-12-17 06:22:00,146.43,146.475,146.43,146.475,59600000.0
2009-12-17 06:23:00,146.475,146.49,146.375,146.415,162400000.0
2009-12-17 06:24:00,146.42,146.45,146.39,146.405,193100000.0
2009-12-17 06:25:00,146.405,146.465,146.395,146.44,122500000.0
2009-12-17 06:26:00,146.445,146.475,146.435,146.47,82900000.0
2009-12-17 06:27:00,146.47,146.49,146.42,146.44,67300000.0
2009-12-17 06:28:00,146.44,146.465,146.43,146.445,119200000.0
2009-12-17 06:29:00,146.435,146.455,146.425,146.455,49000000.0
2009-12-17 06:30:00,146.455,146.475,146.425,146.445,86000000.0
2009-12-17 06:31:00,146.445,146.475,146.445,146.47,27500000.0
2009-12-17 06:32:00,146.465,146.515,146.46,146.49,121400000.0
2009-12-17 06:33:00,146.49,146.51,146.48,146.5,61500000.0
2009-12-17 06:34:00,146.5,146.5,146.385,146.4,99300000.0
2009-12-17 06:35:00,146.4,146.44,146.375,146.41,138100000.0
2009-12-17 06:36:00,146.405,146.44,146.39,146.44,153900000.0
2009-12-17 06:37:00,146.435,146.46,146.4,146.4,179400000.0
2009-12-17 06:38:00,146.4,146.435,146.365,146.42,82900000.0
2009-12-17 06:39:00,146.43,146.43,146.37,146.38,95500000.0
2009-12-17 06:40:00,146.38,146.41,146.365,146.385,102400000.0
2009-12-17 06:41:00,146.38,146.41,146.36,146.365,96400000.0
2009-12-17 06:42:00,146.36,146.43,146.355,146.38,136200000.0
2009-12-17 06:43:00,146.38,146.43,146.355,146.43,126600000.0
2009-12-17 06:44:00,146.43,146.445,146.345,146.41,123200000.0
2009-12-17 06:45:00,146.41,146.415,146.35,146.4,87300000.0
2009-12-17 06:46:00,146.39,146.47,146.385,146.455,57600000.0
2009-12-17 06:47:00,146.46,146.6,146.46,146.595,113100000.0
2009-12-17 06:48:00,146.59,146.6,146.475,146.525,152000000.0
2009-12-17 06:49:00,146.525,146.545,146.49,146.51,119800000.0
2009-12-17 06:50:00,146.49,146.5,146.475,146.485,60500000.0
2009-12-17 06:51:00,146.485,146.525,146.465,146.51,93000000.0
2009-12-17 06:52:00,146.51,146.56,146.51,146.55,99600000.0
2009-12-17 06:53:00,146.55,146.56,146.46,146.515,88600000.0
2009-12-17 06:54:00,146.515,146.53,146.485,146.49,79400000.0
2009-12-17 06:55:00,146.49,146.54,146.47,146.49,82900000.0
2009-12-17 06:56:00,146.49,146.5,146.455,146.47,66000000.0
2009-12-17 06:57:00,146.47,146.5,146.445,146.5,80400000.0
2009-12-17 06:58:00,146.5,146.555,146.5,146.52,49000000.0
2009-12-17 06:59:00,146.52,146.575,146.52,146.55,42600000.0
2009-12-17 07:00:00,146.55,146.55,146.52,146.53,31100000.0
2009-12-17 07:01:00,146.535,146.54,146.505,146.505,44900000.0
2009-12-17 07:02:00,146.505,146.525,146.435,146.465,53700000.0
2009-12-17 07:03:00,146.465,146.48,146.45,146.48,23100000.0
2009-12-17 07:04:00,146.49,146.515,146.44,146.445,41400000.0
2009-12-17 07:05:00,146.45,146.47,146.45,146.47,34300000.0
2009-12-17 07:06:00,146.47,146.51,146.47,146.505,32600000.0
2009-12-17 07:07:00,146.505,146.515,146.435,146.45,52600000.0
2009-12-17 07:08:00,146.455,146.505,146.45,146.505,53500000.0
2009-12-17 07:09:00,146.505,146.51,146.495,146.505,27200000.0
2009-12-17 07:10:00,146.495,146.52,146.495,146.505,55000000.0
2009-12-17 07:11:00,146.52,146.545,146.51,146.525,50300000.0
2009-12-17 07:12:00,146.525,146.55,146.52,146.54,73200000.0
2009-12-17 07:13:00,146.54,146.545,146.535,146.54,41100000.0
2009-12-17 07:14:00,146.54,146.55,146.54,146.54,21200000.0
2009-12-17 07:15:00,146.54,146.54,146.54,146.54,20000000.0
2009-12-17 07:16:00,146.54,146.54,146.495,146.495,103400000.0
2009-12-17 07:17:00,146.495,146.495,146.43,146.48,56600000.0
2009-12-17 07:18:00,146.48,146.48,146.465,146.475,37600000.0
2009-12-17 07:19:00,146.475,146.475,146.445,146.465,51900000.0
2009-12-17 07:20:00,146.465,146.535,146.46,146.505,82900000.0
2009-12-17 07:21:00,146.505,146.51,146.48,146.485,62900000.0
2009-12-17 07:22:00,146.48,146.49,146.475,146.485,20600000.0
2009-12-17 07:23:00,146.485,146.485,146.455,146.46,25300000.0
2009-12-17 07:24:00,146.46,146.5,146.46,146.475,67800000.0
2009-12-17 07:25:00,146.475,146.52,146.475,146.5,70400000.0
2009-12-17 07:26:00,146.5,146.52,146.46,146.51,67000000.0
2009-12-17 07:27:00,146.5,146.52,146.475,146.515,74400000.0
2009-12-17 07:28:00,146.51,146.515,146.465,146.465,55700000.0
2009-12-17 07:29:00,146.465,146.5,146.465,146.49,48300000.0
2009-12-17 07:30:00,146.49,146.49,146.455,146.455,69100000.0
2009-12-17 07:31:00,146.455,146.47,146.45,146.46,32000000.0
2009-12-17 07:32:00,146.465,146.49,146.45,146.46,73000000.0
2009-12-17 07:33:00,146.46,146.47,146.44,146.47,52300000.0
2009-12-17 07:34:00,146.47,146.475,146.415,146.415,78500000.0
2009-12-17 07:35:00,146.415,146.505,146.405,146.41,112800000.0
2009-12-17 07:36:00,146.41,146.44,146.385,146.385,51400000.0
2009-12-17 07:37:00,146.385,146.455,146.385,146.395,67200000.0
2009-12-17 07:38:00,146.4,146.425,146.39,146.405,64700000.0
2009-12-17 07:39:00,146.405,146.44,146.385,146.41,76800000.0
2009-12-17 07:40:00,146.41,146.41,146.37,146.37,50400000.0
2009-12-17 07:41:00,146.37,146.42,146.34,146.35,109300000.0
2009-12-17 07:42:00,146.355,146.375,146.35,146.37,30000000.0
2009-12-17 07:43:00,146.38,146.39,146.37,146.37,17000000.0
2009-12-17 07:44:00,146.37,146.395,146.37,146.385,34000000.0
2009-12-17 07:45:00,146.385,146.415,146.385,146.415,27400000.0
2009-12-17 07:46:00,146.405,146.405,146.33,146.335,34000000.0
2009-12-17 07:47:00,146.33,146.335,146.32,146.325,38100000.0
2009-12-17 07:48:00,146.325,146.35,146.325,146.35,17800000.0
2009-12-17 07:49:00,146.35,146.36,146.34,146.36,20000000.0
2009-12-17 07:50:00,146.355,146.355,146.315,146.315,72400000.0
2009-12-17 07:51:00,146.315,146.385,146.305,146.38,57000000.0
2009-12-17 07:52:00,146.38,146.38,146.32,146.33,53000000.0
2009-12-17 07:53:00,146.33,146.355,146.3,146.345,77900000.0
2009-12-17 07:54:00,146.345,146.38,146.345,146.365,42500000.0
2009-12-17 07:55:00,146.365,146.37,146.32,146.34,41100000.0
2009-12-17 07:56:00,146.34,146.35,146.325,146.35,30000000.0
2009-12-17 07:57:00,146.34,146.34,146.26,146.31,59000000.0
2009-12-17 07:58:00,146.305,146.465,146.305,146.44,71400000.0
2009-12-17 07:59:00,146.44,146.44,146.35,146.39,80800000.0
2009-12-17 08:00:00,146.375,146.44,146.365,146.425,63900000.0
2009-12-17 08:01:00,146.42,146.42,146.365,146.365,49000000.0
2009-12-17 08:02:00,146.365,146.405,146.365,146.39,65200000.0
2009-12-17 08:03:00,146.39,146.4,146.38,146.4,29000000.0
2009-12-17 08:04:00,146.395,146.405,146.385,146.395,36100000.0
2009-12-17 08:05:00,146.4,146.4,146.365,146.38,55100000.0
2009-12-17 08:06:00,146.38,146.39,146.33,146.33,37900000.0
2009-12-17 08:07:00,146.335,146.365,146.33,146.365,19400000.0
2009-12-17 08:08:00,146.365,146.405,146.345,146.345,63300000.0
2009-12-17 08:09:00,146.35,146.355,146.345,146.355,16100000.0
2009-12-17 08:10:00,146.355,146.395,146.35,146.37,39500000.0
2009-12-17 08:11:00,146.375,146.38,146.33,146.33,57200000.0
2009-12-17 08:12:00,146.335,146.385,146.31,146.385,106900000.0
2009-12-17 08:13:00,146.385,146.44,146.37,146.425,82600000.0
2009-12-17 08:14:00,146.425,146.45,146.425,146.43,48400000.0
2009-12-17 08:15:00,146.43,146.46,146.395,146.405,134300000.0
2009-12-17 08:16:00,146.405,146.405,146.36,146.385,97300000.0
2009-12-17 08:17:00,146.38,146.38,146.335,146.35,87100000.0
2009-12-17 08:18:00,146.35,146.4,146.35,146.38,68900000.0
2009-12-17 08:19:00,146.38,146.39,146.375,146.385,15000000.0
2009-12-17 08:20:00,146.385,146.4,146.365,146.4,38600000.0
2009-12-17 08:21:00,146.395,146.475,146.385,146.39,101800000.0
2009-12-17 08:22:00,146.39,146.39,146.37,146.37,18100000.0
2009-12-17 08:23:00,146.37,146.375,146.33,146.345,69100000.0
2009-12-17 08:24:00,146.345,146.355,146.33,146.35,30200000.0
2009-12-17 08:25:00,146.35,146.395,146.335,146.395,71500000.0
2009-12-17 08:26:00,146.395,146.4,146.375,146.395,53700000.0
2009-12-17 08:27:00,146.395,146.4,146.36,146.365,50400000.0
2009-12-17 08:28:00,146.365,146.375,146.285,146.29,50400000.0
2009-12-17 08:29:00,146.285,146.33,146.275,146.33,55400000.0
2009-12-17 08:30:00,146.325,146.33,146.31,146.325,87900000.0
2009-12-17 08:31:00,146.325,146.335,146.295,146.31,53700000.0
2009-12-17 08:32:00,146.31,146.345,146.31,146.325,61000000.0
2009-12-17 08:33:00,146.325,146.34,146.325,146.34,52600000.0
2009-12-17 08:34:00,146.34,146.39,146.34,146.375,57500000.0
2009-12-17 08:35:00,146.375,146.38,146.355,146.365,62600000.0
2009-12-17 08:36:00,146.36,146.48,146.36,146.47,86000000.0
2009-12-17 08:37:00,146.465,146.52,146.455,146.52,103100000.0
2009-12-17 08:38:00,146.52,146.525,146.495,146.495,77700000.0
2009-12-17 08:39:00,146.495,146.505,146.465,146.47,52100000.0
2009-12-17 08:40:00,146.47,146.475,146.43,146.43,41500000.0
2009-12-17 08:41:00,146.43,146.445,146.42,146.435,47700000.0
2009-12-17 08:42:00,146.44,146.45,146.435,146.45,23700000.0
2009-12-17 08:43:00,146.45,146.455,146.425,146.425,36700000.0
2009-12-17 08:44:00,146.425,146.425,146.395,146.395,52100000.0
2009-12-17 08:45:00,146.395,146.41,146.375,146.405,37200000.0
2009-12-17 08:46:00,146.405,146.44,146.405,146.41,70600000.0
2009-12-17 08:47:00,146.41,146.41,146.365,146.395,84300000.0
2009-12-17 08:48:00,146.39,146.425,146.375,146.425,53700000.0
2009-12-17 08:49:00,146.425,146.425,146.395,146.41,47200000.0
2009-12-17 08:50:00,146.41,146.46,146.405,146.45,91400000.0
2009-12-17 08:51:00,146.455,146.46,146.44,146.44,43100000.0
2009-12-17 08:52:00,146.44,146.465,146.365,146.375,82500000.0
2009-12-17 08:53:00,146.375,146.39,146.365,146.39,40800000.0
2009-12-17 08:54:00,146.39,146.4,146.39,146.39,30000000.0
2009-12-17 08:55:00,146.385,146.395,146.38,146.39,49100000.0
2009-12-17 08:56:00,146.39,146.395,146.355,146.355,75000000.0
2009-12-17 08:57:00,146.355,146.44,146.345,146.435,161400000.0
2009-12-17 08:58:00,146.44,146.475,146.4,146.465,125300000.0
2009-12-17 08:59:00,146.465,146.505,146.45,146.5,174500000.0
2009-12-17 09:00:00,146.52,146.52,146.415,146.415,164000000.0
2009-12-17 09:01:00,146.405,146.405,146.205,146.21,173900000.0
2009-12-17 09:02:00,146.21,146.21,146.02,146.035,206800000.0
2009-12-17 09:03:00,146.035,146.035,145.86,145.86,176000000.0
2009-12-17 09:04:00,145.855,145.98,145.855,145.95,197500000.0
2009-12-17 09:05:00,145.95,145.955,145.925,145.94,161500000.0
2009-12-17 09:06:00,145.94,145.945,145.795,145.795,323400000.0
2009-12-17 09:07:00,145.795,145.795,145.715,145.785,283300000.0
2009-12-17 09:08:00,145.785,145.84,145.775,145.835,277200000.0
2009-12-17 09:09:00,145.825,145.87,145.785,145.865,209400000.0
2009-12-17 09:10:00,145.86,145.905,145.85,145.9,192800000.0
2009-12-17 09:11:00,145.9,145.915,145.785,145.805,217800000.0
2009-12-17 09:12:00,145.805,145.82,145.75,145.8,215600000.0
2009-12-17 09:13:00,145.8,145.81,145.72,145.72,169900000.0
2009-12-17 09:14:00,145.725,145.77,145.72,145.725,180500000.0
2009-12-17 09:15:00,145.73,145.73,145.63,145.63,203800000.0
2009-12-17 09:16:00,145.625,145.63,145.51,145.54,182000000.0
2009-12-17 09:17:00,145.545,145.64,145.545,145.64,98700000.0
2009-12-17 09:18:00,145.64,145.68,145.595,145.605,141600000.0
2009-12-17 09:19:00,145.61,145.61,145.565,145.6,77400000.0
2009-12-17 09:20:00,145.6,145.67,145.6,145.605,107050000.0
2009-12-17 09:21:00,145.6,145.615,145.58,145.59,90250000.0
2009-12-17 09:22:00,145.59,145.6,145.485,145.55,124400000.0
2009-12-17 09:23:00,145.55,145.565,145.495,145.53,118350000.0
2009-12-17 09:24:00,145.525,145.595,145.525,145.595,89900000.0
2009-12-17 09:25:00,145.59,145.59,145.47,145.48,96950000.0
2009-12-17 09:26:00,145.49,145.595,145.485,145.575,107500000.0
2009-12-17 09:27:00,145.575,145.575,145.505,145.525,121200000.0
2009-12-17 09:28:00,145.52,145.585,145.52,145.575,119600000.0
2009-12-17 09:29:00,145.575,145.665,145.575,145.64,93450000.0
2009-12-17 09:30:00,145.645,145.645,145.545,145.605,137200000.0
2009-12-17 09:31:00,145.6,145.63,145.575,145.575,191400000.0
2009-12-17 09:32:00,145.575,145.605,145.555,145.56,196900000.0
2009-12-17 09:33:00,145.56,145.575,145.525,145.525,152700000.0
2009-12-17 09:34:00,145.525,145.54,145.485,145.485,170900000.0
2009-12-17 09:35:00,145.47,145.47,145.385,145.395,218200000.0
2009-12-17 09:36:00,145.39,145.39,145.165,145.325,336100000.0
2009-12-17 09:37:00,145.325,145.335,145.22,145.265,235500000.0
2009-12-17 09:38:00,145.27,145.325,145.24,145.265,190000000.0
2009-12-17 09:39:00,145.26,145.275,145.125,145.14,279100000.0
2009-12-17 09:40:00,145.155,145.255,145.13,145.255,239400000.0
2009-12-17 09:41:00,145.265,145.285,145.18,145.255,169100000.0
2009-12-17 09:42:00,145.26,145.355,145.26,145.345,97100000.0
2009-12-17 09:43:00,145.36,145.43,145.36,145.425,164000000.0
2009-12-17 09:44:00,145.425,145.45,145.365,145.375,168100000.0
2009-12-17 09:45:00,145.375,145.405,145.345,145.345,132800000.0
2009-12-17 09:46:00,145.345,145.365,145.275,145.275,240600000.0
2009-12-17 09:47:00,145.275,145.405,145.265,145.4,155700000.0
2009-12-17 09:48:00,145.4,145.455,145.395,145.405,134000000.0
2009-12-17 09:49:00,145.395,145.45,145.395,145.435,111000000.0
2009-12-17 09:50:00,145.435,145.505,145.43,145.495,150100000.0
2009-12-17 09:51:00,145.495,145.575,145.49,145.495,228000000.0
2009-12-17 09:52:00,145.51,145.545,145.51,145.535,128100000.0
2009-12-17 09:53:00,145.545,145.6,145.545,145.595,142500000.0
2009-12-17 09:54:00,145.595,145.675,145.585,145.655,142100000.0
2009-12-17 09:55:00,145.655,145.655,145.525,145.525,199800000.0
2009-12-17 09:56:00,145.525,145.565,145.52,145.55,93500000.0
2009-12-17 09:57:00,145.56,145.56,145.535,145.545,122800000.0
2009-12-17 09:58:00,145.545,145.55,145.5,145.5,100900000.0
2009-12-17 09:59:00,145.49,145.555,145.49,145.525,227200000.0
2009-12-17 10:00:00,145.535,145.55,145.515,145.525,151400000.0
2009-12-17 10:01:00,145.525,145.555,145.47,145.47,299900000.0
2009-12-17 10:02:00,145.46,145.46,145.38,145.39,385700000.0
2009-12-17 10:03:00,145.37,145.385,145.31,145.385,267500000.0
2009-12-17 10:04:00,145.385,145.5,145.385,145.5,256100000.0
2009-12-17 10:05:00,145.51,145.515,145.475,145.475,164000000.0
2009-12-17 10:06:00,145.475,145.475,145.325,145.42,153900000.0
2009-12-17 10:07:00,145.425,145.49,145.415,145.49,203500000.0
2009-12-17 10:08:00,145.49,145.51,145.405,145.425,226000000.0
2009-12-17 10:09:00,145.425,145.47,145.395,145.405,165600000.0
2009-12-17 10:10:00,145.405,145.405,145.3,145.365,135500000.0
2009-12-17 10:11:00,145.355,145.445,145.355,145.435,211300000.0
2009-12-17 10:12:00,145.435,145.435,145.37,145.375,107800000.0
2009-12-17 10:13:00,145.375,145.44,145.36,145.435,162200000.0
2009-12-17 10:14:00,145.435,145.45,145.41,145.425,161500000.0
2009-12-17 10:15:00,145.415,145.535,145.415,145.515,191800000.0
2009-12-17 10:16:00,145.505,145.575,145.495,145.575,182800000.0
2009-12-17 10:17:00,145.58,145.59,145.525,145.555,221500000.0
2009-12-17 10:18:00,145.555,145.56,145.525,145.54,183000000.0
2009-12-17 10:19:00,145.545,145.555,145.525,145.535,143100000.0
2009-12-17 10:20:00,145.535,145.54,145.475,145.515,205100000.0
2009-12-17 10:21:00,145.515,145.52,145.375,145.45,178700000.0
2009-12-17 10:22:00,145.445,145.515,145.445,145.515,136600000.0
2009-12-17 10:23:00,145.515,145.545,145.48,145.485,116100000.0
2009-12-17 10:24:00,145.485,145.5,145.455,145.465,86500000.0
2009-12-17 10:25:00,145.465,145.48,145.375,145.375,105400000.0
2009-12-17 10:26:00,145.375,145.395,145.36,145.38,98700000.0
2009-12-17 10:27:00,145.385,145.415,145.385,145.41,35800000.0
2009-12-17 10:28:00,145.415,145.495,145.415,145.485,84500000.0
2009-12-17 10:29:00,145.5,145.55,145.445,145.475,141800000.0
2009-12-17 10:30:00,145.47,145.47,145.425,145.45,120900000.0
2009-12-17 10:31:00,145.455,145.51,145.44,145.49,220800000.0
2009-12-17 10:32:00,145.495,145.54,145.465,145.52,194400000.0
2009-12-17 10:33:00,145.52,145.545,145.495,145.515,166400000.0
2009-12-17 10:34:00,145.515,145.52,145.465,145.52,134000000.0
2009-12-17 10:35:00,145.51,145.53,145.495,145.5,83200000.0
2009-12-17 10:36:00,145.505,145.515,145.445,145.485,207300000.0
2009-12-17 10:37:00,145.48,145.535,145.475,145.525,221300000.0
2009-12-17 10:38:00,145.525,145.525,145.46,145.46,169200000.0
2009-12-17 10:39:00,145.455,145.46,145.345,145.44,150500000.0
2009-12-17 10:40:00,145.435,145.47,145.425,145.435,171900000.0
2009-12-17 10:41:00,145.435,145.455,145.435,145.435,123000000.0
2009-12-17 10:42:00,145.435,145.5,145.43,145.5,127900000.0
2009-12-17 10:43:00,145.5,145.59,145.495,145.565,127100000.0
2009-12-17 10:44:00,145.57,145.57,145.45,145.455,213200000.0
2009-12-17 10:45:00,145.46,145.495,145.455,145.495,199800000.0
2009-12-17 10:46:00,145.49,145.495,145.425,145.445,221500000.0
2009-12-17 10:47:00,145.44,145.48,145.425,145.435,138600000.0
2009-12-17 10:48:00,145.415,145.495,145.405,145.485,174100000.0
2009-12-17 10:49:00,145.485,145.52,145.475,145.505,126400000.0
2009-12-17 10:50:00,145.505,145.525,145.485,145.525,225400000.0
2009-12-17 10:51:00,145.525,145.53,145.515,145.515,97900000.0
2009-12-17 10:52:00,145.52,145.65,145.495,145.635,242000000.0
2009-12-17 10:53:00,145.635,145.685,145.605,145.675,221100000.0
2009-12-17 10:54:00,145.675,145.68,145.635,145.66,158200000.0
2009-12-17 10:55:00,145.655,145.685,145.645,145.675,131600000.0
2009-12-17 10:56:00,145.67,145.685,145.635,145.68,99300000.0
2009-12-17 10:57:00,145.685,145.715,145.685,145.705,194000000.0
2009-12-17 10:58:00,145.705,145.715,145.675,145.71,144400000.0
2009-12-17 10:59:00,145.715,145.785,145.715,145.755,186600000.0
2009-12-17 11:00:00,145.765,145.765,145.655,145.68,245300000.0
2009-12-17 11:01:00,145.68,145.7,145.66,145.66,163200000.0
2009-12-17 11:02:00,145.66,145.69,145.635,145.655,205500000.0
2009-12-17 11:03:00,145.655,145.675,145.645,145.655,150800000.0
2009-12-17 11:04:00,145.665,145.785,145.645,145.785,146600000.0
2009-12-17 11:05:00,145.785,145.795,145.64,145.65,206400000.0
2009-12-17 11:06:00,145.655,145.655,145.585,145.59,225000000.0
2009-12-17 11:07:00,145.585,145.64,145.585,145.635,211000000.0
2009-12-17 11:08:00,145.635,145.675,145.635,145.655,55900000.0
2009-12-17 11:09:00,145.66,145.685,145.535,145.565,171400000.0
2009-12-17 11:10:00,145.565,145.575,145.53,145.535,201800000.0
2009-12-17 11:11:00,145.53,145.58,145.53,145.55,127000000.0
2009-12-17 11:12:00,145.55,145.625,145.54,145.585,145600000.0
2009-12-17 11:13:00,145.58,145.615,145.555,145.555,135300000.0
2009-12-17 11:14:00,145.555,145.635,145.555,145.595,162100000.0
2009-12-17 11:15:00,145.595,145.615,145.555,145.61,180800000.0
2009-12-17 11:16:00,145.615,145.645,145.605,145.625,185900000.0
2009-12-17 11:17:00,145.625,145.655,145.615,145.64,61900000.0
2009-12-17 11:18:00,145.625,145.66,145.605,145.66,71300000.0
2009-12-17 11:19:00,145.66,145.66,145.63,145.635,138800000.0
2009-12-17 11:20:00,145.635,145.655,145.62,145.645,132300000.0
2009-12-17 11:21:00,145.645,145.68,145.645,145.67,196600000.0
2009-12-17 11:22:00,145.67,145.72,145.665,145.685,151500000.0
2009-12-17 11:23:00,145.685,145.695,145.645,145.65,114200000.0
2009-12-17 11:24:00,145.655,145.655,145.635,145.645,118200000.0
2009-12-17 11:25:00,145.645,145.685,145.645,145.685,183900000.0
2009-12-17 11:26:00,145.69,145.7,145.665,145.67,84900000.0
2009-12-17 11:27:00,145.67,145.715,145.665,145.715,198400000.0
2009-12-17 11:28:00,145.705,145.735,145.69,145.715,141300000.0
2009-12-17 11:29:00,145.72,145.765,145.705,145.765,157500000.0
2009-12-17 11:30:00,145.765,145.765,145.09,145.09,215800000.0
2009-12-17 11:31:00,145.075,145.26,144.975,145.25,177300000.0
2009-12-17 11:32:00,145.255,145.26,145.18,145.205,213300000.0
2009-12-17 11:33:00,145.205,145.23,145.165,145.215,188100000.0
2009-12-17 11:34:00,145.2,145.385,145.2,145.365,259300000.0
2009-12-17 11:35:00,145.365,145.39,145.27,145.305,336000000.0
2009-12-17 11:36:00,145.305,145.305,145.235,145.25,224500000.0
2009-12-17 11:37:00,145.25,145.34,145.215,145.33,155800000.0
2009-12-17 11:38:00,145.33,145.42,145.315,145.315,185600000.0
2009-12-17 11:39:00,145.315,145.355,145.305,145.33,207000000.0
2009-12-17 11:40:00,145.345,145.41,145.325,145.4,229400000.0
2009-12-17 11:41:00,145.385,145.405,145.305,145.31,286400000.0
2009-12-17 11:42:00,145.31,145.355,145.295,145.325,106200000.0
2009-12-17 11:43:00,145.32,145.325,145.145,145.205,230800000.0
2009-12-17 11:44:00,145.2,145.215,145.035,145.055,296500000.0
2009-12-17 11:45:00,145.045,145.135,145.04,145.115,421800000.0
2009-12-17 11:46:00,145.105,145.145,145.01,145.01,383200000.0
2009-12-17 11:47:00,145.01,145.06,144.985,145.045,424000000.0
2009-12-17 11:48:00,145.045,145.105,145.045,145.095,290400000.0
2009-12-17 11:49:00,145.1,145.115,145.07,145.075,239200000.0
2009-12-17 11:50:00,145.065,145.11,145.015,145.025,317800000.0
2009-12-17 11:51:00,145.02,145.095,145.015,145.04,259900000.0
2009-12-17 11:52:00,145.035,145.06,144.965,145.035,247900000.0
2009-12-17 11:53:00,145.03,145.03,144.865,144.905,371200000.0
2009-12-17 11:54:00,144.91,144.935,144.885,144.89,254700000.0
2009-12-17 11:55:00,144.895,145.015,144.885,145.005,257100000.0
2009-12-17 11:56:00,145.005,145.015,144.93,144.93,184200000.0
2009-12-17 11:57:00,144.935,144.97,144.925,144.96,224700000.0
2009-12-17 11:58:00,144.97,145.01,144.95,145.005,298100000.0
2009-12-17 11:59:00,145.01,145.05,145.0,145.005,198100000.0
2009-12-17 12:00:00,144.995,145.04,144.995,145.035,216200000.0
2009-12-17 12:01:00,145.035,145.035,145.005,145.025,159300000.0
2009-12-17 12:02:00,145.025,145.03,144.965,144.995,190800000.0
2009-12-17 12:03:00,144.995,144.995,144.88,144.915,186700000.0
2009-12-17 12:04:00,144.93,144.97,144.92,144.935,249500000.0
2009-12-17 12:05:00,144.935,145.005,144.935,145.005,137700000.0
2009-12-17 12:06:00,145.005,145.02,145.005,145.015,85500000.0
2009-12-17 12:07:00,145.015,145.04,145.015,145.04,118900000.0
2009-12-17 12:08:00,145.035,145.04,144.99,144.995,200200000.0
2009-12-17 12:09:00,144.99,145.045,144.98,145.035,153900000.0
2009-12-17 12:10:00,145.035,145.07,145.025,145.055,177200000.0
2009-12-17 12:11:00,145.05,145.075,145.045,145.055,139800000.0
2009-12-17 12:12:00,145.065,145.09,145.045,145.045,160900000.0
2009-12-17 12:13:00,145.04,145.055,144.98,145.02,235800000.0
2009-12-17 12:14:00,145.02,145.05,144.915,144.945,197400000.0
2009-12-17 12:15:00,144.945,144.95,144.89,144.895,200400000.0
2009-12-17 12:16:00,144.89,144.94,144.885,144.92,157000000.0
2009-12-17 12:17:00,144.92,144.975,144.92,144.955,94500000.0
2009-12-17 12:18:00,144.95,144.95,144.885,144.89,86100000.0
2009-12-17 12:19:00,144.885,144.92,144.885,144.91,141000000.0
2009-12-17 12:20:00,144.91,144.93,144.885,144.895,236800000.0
2009-12-17 12:21:00,144.895,144.895,144.865,144.87,106900000.0
2009-12-17 12:22:00,144.87,144.905,144.85,144.855,181300000.0
2009-12-17 12:23:00,144.855,144.88,144.85,144.86,118100000.0
2009-12-17 12:24:00,144.86,144.875,144.855,144.86,127000000.0
2009-12-17 12:25:00,144.86,144.86,144.755,144.76,202000000.0
2009-12-17 12:26:00,144.75,144.8,144.68,144.715,314600000.0
2009-12-17 12:27:00,144.71,144.765,144.71,144.765,203800000.0
2009-12-17 12:28:00,144.765,144.805,144.765,144.78,147800000.0
2009-12-17 12:29:00,144.785,144.82,144.775,144.805,186200000.0
2009-12-17 12:30:00,144.805,144.805,144.735,144.75,179700000.0
2009-12-17 12:31:00,144.75,144.86,144.725,144.855,250100000.0
2009-12-17 12:32:00,144.855,144.955,144.83,144.95,200800000.0
2009-12-17 12:33:00,144.955,144.97,144.945,144.97,86700000.0
2009-12-17 12:34:00,144.97,145.06,144.95,145.02,179800000.0
2009-12-17 12:35:00,145.015,145.025,144.92,144.92,196000000.0
2009-12-17 12:36:00,144.905,144.92,144.855,144.855,171400000.0
2009-12-17 12:37:00,144.865,144.895,144.865,144.885,77700000.0
2009-12-17 12:38:00,144.885,144.925,144.88,144.915,160300000.0
2009-12-17 12:39:00,144.915,144.935,144.825,144.87,206700000.0
2009-12-17 12:40:00,144.87,144.885,144.715,144.77,310500000.0
2009-12-17 12:41:00,144.76,144.8,144.725,144.8,171700000.0
2009-12-17 12:42:00,144.815,144.85,144.775,144.775,189700000.0
2009-12-17 12:43:00,144.775,144.83,144.725,144.82,127200000.0
2009-12-17 12:44:00,144.82,144.885,144.81,144.885,150800000.0
2009-12-17 12:45:00,144.885,144.915,144.875,144.895,286800000.0
2009-12-17 12:46:00,144.895,144.92,144.785,144.84,258000000.0
2009-12-17 12:47:00,144.835,144.845,144.81,144.81,116700000.0
2009-12-17 12:48:00,144.805,144.875,144.805,144.85,247800000.0
2009-12-17 12:49:00,144.85,144.89,144.835,144.845,240900000.0
2009-12-17 12:50:00,144.835,144.835,144.725,144.735,232600000.0
2009-12-17 12:51:00,144.735,144.735,144.685,144.715,244700000.0
2009-12-17 12:52:00,144.715,144.74,144.7,144.705,202100000.0
2009-12-17 12:53:00,144.7,144.72,144.69,144.715,226700000.0
2009-12-17 12:54:00,144.715,144.81,144.71,144.81,179900000.0
2009-12-17 12:55:00,144.81,144.905,144.77,144.895,330800000.0
2009-12-17 12:56:00,144.895,144.93,144.875,144.885,224200000.0
2009-12-17 12:57:00,144.885,144.915,144.855,144.855,379000000.0
2009-12-17 12:58:00,144.845,144.855,144.765,144.81,247700000.0
2009-12-17 12:59:00,144.81,144.885,144.805,144.855,203900000.0
2009-12-17 13:00:00,144.86,144.945,144.835,144.935,182000000.0
2009-12-17 13:01:00,144.935,144.96,144.93,144.955,228300000.0
2009-12-17 13:02:00,144.955,144.97,144.9,144.92,204100000.0
2009-12-17 13:03:00,144.92,145.06,144.915,144.985,253000000.0
2009-12-17 13:04:00,144.985,144.995,144.94,144.94,177600000.0
2009-12-17 13:05:00,144.935,144.935,144.86,144.885,300500000.0
2009-12-17 13:06:00,144.885,145.01,144.825,144.92,254600000.0
2009-12-17 13:07:00,144.915,144.945,144.9,144.945,190600000.0
2009-12-17 13:08:00,144.94,144.995,144.895,144.895,258600000.0
2009-12-17 13:09:00,144.895,145.02,144.895,144.98,288600000.0
2009-12-17 13:10:00,144.975,145.07,144.955,145.045,223100000.0
2009-12-17 13:11:00,145.045,145.06,144.995,145.03,342900000.0
2009-12-17 13:12:00,145.03,145.075,145.015,145.045,233300000.0
2009-12-17 13:13:00,145.05,145.15,145.025,145.05,279600000.0
2009-12-17 13:14:00,145.045,145.05,145.015,145.045,146200000.0
2009-12-17 13:15:00,145.05,145.095,145.025,145.04,325900000.0
2009-12-17 13:16:00,145.04,145.07,145.03,145.04,220400000.0
2009-12-17 13:17:00,145.04,145.105,145.035,145.06,319300000.0
2009-12-17 13:18:00,145.06,145.08,145.045,145.07,243200000.0
2009-12-17 13:19:00,145.07,145.145,145.035,145.04,320000000.0
2009-12-17 13:20:00,145.035,145.055,145.015,145.025,256000000.0
2009-12-17 13:21:00,145.03,145.045,145.03,145.035,131100000.0
2009-12-17 13:22:00,145.035,145.04,144.995,144.995,146800000.0
2009-12-17 13:23:00,145.0,145.005,144.9,144.905,220800000.0
2009-12-17 13:24:00,144.9,144.97,144.9,144.945,213800000.0
2009-12-17 13:25:00,144.955,145.045,144.955,145.015,298500000.0
2009-12-17 13:26:00,145.015,145.025,144.995,145.005,258900000.0
2009-12-17 13:27:00,145.005,145.015,145.0,145.0,140600000.0
2009-12-17 13:28:00,145.0,145.005,144.995,145.005,87000000.0
2009-12-17 13:29:00,145.005,145.015,144.985,144.985,112200000.0
2009-12-17 13:30:00,144.985,144.985,144.905,144.91,182400000.0
2009-12-17 13:31:00,144.915,144.96,144.91,144.96,157300000.0
2009-12-17 13:32:00,144.965,144.97,144.945,144.945,160300000.0
2009-12-17 13:33:00,144.955,144.985,144.935,144.945,181100000.0
2009-12-17 13:34:00,144.945,144.945,144.89,144.895,207500000.0
2009-12-17 13:35:00,144.895,144.905,144.86,144.865,171400000.0
2009-12-17 13:36:00,144.865,144.92,144.865,144.915,190200000.0
2009-12-17 13:37:00,144.92,144.92,144.885,144.91,207700000.0
2009-12-17 13:38:00,144.91,144.91,144.895,144.905,91500000.0
2009-12-17 13:39:00,144.905,144.975,144.905,144.955,167100000.0
2009-12-17 13:40:00,144.95,144.975,144.905,144.97,159700000.0
2009-12-17 13:41:00,144.98,145.0,144.96,144.995,134200000.0
2009-12-17 13:42:00,144.995,145.005,144.97,145.005,139400000.0
2009-12-17 13:43:00,144.995,144.995,144.885,144.885,160400000.0
2009-12-17 13:44:00,144.885,144.945,144.885,144.925,129300000.0
2009-12-17 13:45:00,144.925,144.93,144.865,144.88,225200000.0
2009-12-17 13:46:00,144.88,144.89,144.845,144.855,240800000.0
2009-12-17 13:47:00,144.845,144.875,144.845,144.865,146900000.0
2009-12-17 13:48:00,144.865,144.915,144.865,144.895,164900000.0
2009-12-17 13:49:00,144.895,144.905,144.88,144.895,146400000.0
2009-12-17 13:50:00,144.895,144.92,144.875,144.875,108700000.0
2009-12-17 13:51:00,144.875,144.91,144.875,144.905,104600000.0
2009-12-17 13:52:00,144.895,144.91,144.88,144.89,112600000.0
2009-12-17 13:53:00,144.895,144.935,144.89,144.925,164500000.0
2009-12-17 13:54:00,144.93,144.97,144.92,144.965,49800000.0
2009-12-17 13:55:00,144.955,145.0,144.955,145.0,107600000.0
2009-12-17 13:56:00,144.99,145.04,144.965,145.02,92900000.0
2009-12-17 13:57:00,145.02,145.07,145.02,145.03,138700000.0
2009-12-17 13:58:00,145.025,145.065,145.01,145.065,107700000.0
2009-12-17 13:59:00,145.07,145.12,145.055,145.115,132700000.0
2009-12-17 14:00:00,145.11,145.11,145.055,145.075,160900000.0
2009-12-17 14:01:00,145.075,145.075,145.005,145.015,135600000.0
2009-12-17 14:02:00,145.02,145.025,144.985,144.99,184600000.0
2009-12-17 14:03:00,144.995,145.065,144.995,145.055,205400000.0
2009-12-17 14:04:00,145.055,145.095,145.045,145.045,120500000.0
2009-12-17 14:05:00,145.055,145.055,144.995,145.005,160500000.0
2009-12-17 14:06:00,145.005,145.025,144.975,144.975,184200000.0
2009-12-17 14:07:00,144.965,144.965,144.94,144.945,233400000.0
2009-12-17 14:08:00,144.95,144.955,144.94,144.945,88600000.0
2009-12-17 14:09:00,144.935,144.965,144.935,144.955,118800000.0
2009-12-17 14:10:00,144.96,144.985,144.955,144.97,195200000.0
2009-12-17 14:11:00,144.97,144.985,144.95,144.95,91700000.0
2009-12-17 14:12:00,144.945,144.985,144.945,144.965,277400000.0
2009-12-17 14:13:00,144.965,144.975,144.945,144.97,192100000.0
2009-12-17 14:14:00,144.965,144.975,144.895,144.895,142300000.0
2009-12-17 14:15:00,144.9,144.91,144.885,144.9,74800000.0
2009-12-17 14:16:00,144.905,144.96,144.9,144.91,183900000.0
2009-12-17 14:17:00,144.91,144.91,144.86,144.865,143100000.0
2009-12-17 14:18:00,144.865,144.895,144.865,144.885,219700000.0
2009-12-17 14:19:00,144.885,144.905,144.885,144.905,201100000.0
2009-12-17 14:20:00,144.905,144.905,144.87,144.895,95400000.0
2009-12-17 14:21:00,144.9,144.91,144.895,144.9,43200000.0
2009-12-17 14:22:00,144.9,144.905,144.895,144.9,55000000.0
2009-12-17 14:23:00,144.9,144.915,144.87,144.885,130400000.0
2009-12-17 14:24:00,144.885,144.9,144.865,144.865,147200000.0
2009-12-17 14:25:00,144.875,144.885,144.86,144.875,266500000.0
2009-12-17 14:26:00,144.875,144.885,144.85,144.865,159900000.0
2009-12-17 14:27:00,144.865,144.89,144.865,144.875,206300000.0
2009-12-17 14:28:00,144.88,144.895,144.865,144.875,172300000.0
2009-12-17 14:29:00,144.87,144.95,144.87,144.93,178700000.0
2009-12-17 14:30:00,144.935,144.94,144.9,144.915,225800000.0
2009-12-17 14:31:00,144.905,144.97,144.9,144.96,102000000.0
2009-12-17 14:32:00,144.955,144.965,144.925,144.93,221000000.0
2009-12-17 14:33:00,144.935,144.985,144.935,144.975,191000000.0
2009-12-17 14:34:00,144.97,145.03,144.97,145.02,201000000.0
2009-12-17 14:35:00,145.01,145.02,144.995,145.0,105600000.0
2009-12-17 14:36:00,145.01,145.065,145.01,145.035,95000000.0
2009-12-17 14:37:00,145.035,145.065,145.005,145.02,126700000.0
2009-12-17 14:38:00,145.025,145.06,145.015,145.06,130600000.0
2009-12-17 14:39:00,145.055,145.06,145.005,145.015,120200000.0
2009-12-17 14:40:00,145.02,145.07,145.005,145.07,133600000.0
2009-12-17 14:41:00,145.07,145.075,145.035,145.06,166900000.0
2009-12-17 14:42:00,145.055,145.075,145.045,145.055,195400000.0
2009-12-17 14:43:00,145.06,145.075,145.045,145.045,88000000.0
2009-12-17 14:44:00,145.045,145.065,145.005,145.015,113900000.0
2009-12-17 14:45:00,145.015,145.075,145.015,145.065,229600000.0
2009-12-17 14:46:00,145.065,145.075,145.055,145.055,111200000.0
2009-12-17 14:47:00,145.055,145.075,144.965,145.005,277400000.0
2009-12-17 14:48:00,144.995,145.045,144.985,145.045,233900000.0
2009-12-17 14:49:00,145.045,145.045,144.975,144.985,291600000.0
2009-12-17 14:50:00,144.985,145.025,144.975,144.985,220500000.0
2009-12-17 14:51:00,144.98,145.01,144.98,144.995,187700000.0
2009-12-17 14:52:00,144.995,145.01,144.945,144.96,225600000.0
2009-12-17 14:53:00,144.96,144.97,144.93,144.93,199200000.0
2009-12-17 14:54:00,144.93,144.94,144.905,144.93,160200000.0
2009-12-17 14:55:00,144.93,144.945,144.92,144.94,38400000.0
2009-12-17 14:56:00,144.955,144.965,144.93,144.955,84200000.0
2009-12-17 14:57:00,144.955,145.0,144.95,144.995,133500000.0
2009-12-17 14:58:00,144.995,145.005,144.915,144.92,141200000.0
2009-12-17 14:59:00,144.92,144.945,144.92,144.945,90300000.0
2009-12-17 15:00:00,144.945,144.955,144.945,144.95,179700000.0
2009-12-17 15:01:00,144.95,144.985,144.945,144.985,115500000.0
2009-12-17 15:02:00,144.975,144.98,144.93,144.94,173700000.0
2009-12-17 15:03:00,144.945,144.96,144.89,144.89,146400000.0
2009-12-17 15:04:00,144.89,144.955,144.88,144.95,261800000.0
2009-12-17 15:05:00,144.955,145.05,144.94,144.98,280100000.0
2009-12-17 15:06:00,144.98,145.045,144.97,144.98,201600000.0
2009-12-17 15:07:00,144.98,145.045,144.965,145.04,168000000.0
2009-12-17 15:08:00,145.04,145.04,145.0,145.005,166000000.0
2009-12-17 15:09:00,145.005,145.045,145.0,145.035,151100000.0
2009-12-17 15:10:00,145.035,145.105,145.035,145.09,78100000.0
2009-12-17 15:11:00,145.075,145.22,145.05,145.185,263600000.0
2009-12-17 15:12:00,145.19,145.25,145.18,145.22,174300000.0
2009-12-17 15:13:00,145.23,145.23,145.185,145.21,211800000.0
2009-12-17 15:14:00,145.21,145.23,145.175,145.215,179900000.0
2009-12-17 15:15:00,145.22,145.245,145.195,145.205,179300000.0
2009-12-17 15:16:00,145.205,145.205,145.18,145.2,206300000.0
2009-12-17 15:17:00,145.205,145.21,145.145,145.145,248500000.0
2009-12-17 15:18:00,145.14,145.155,145.13,145.14,102100000.0
2009-12-17 15:19:00,145.145,145.155,145.115,145.115,123400000.0
2009-12-17 15:20:00,145.115,145.145,145.095,145.105,246400000.0
2009-12-17 15:21:00,145.11,145.13,145.09,145.09,163700000.0
2009-12-17 15:22:00,145.085,145.085,145.03,145.05,216800000.0
2009-12-17 15:23:00,145.05,145.075,145.03,145.06,158000000.0
2009-12-17 15:24:00,145.06,145.09,144.995,145.005,180900000.0
2009-12-17 15:25:00,144.995,145.06,144.995,145.06,156800000.0
2009-12-17 15:26:00,145.055,145.075,145.03,145.035,113900000.0
2009-12-17 15:27:00,145.04,145.06,145.035,145.06,54200000.0
2009-12-17 15:28:00,145.06,145.07,145.05,145.065,87800000.0
2009-12-17 15:29:00,145.065,145.085,145.015,145.02,142200000.0
2009-12-17 15:30:00,145.01,145.065,144.945,144.995,298000000.0
2009-12-17 15:31:00,144.99,145.01,144.96,144.995,364200000.0
2009-12-17 15:32:00,144.995,145.015,144.915,144.955,333900000.0
2009-12-17 15:33:00,144.955,144.955,144.875,144.92,367000000.0
2009-12-17 15:34:00,144.925,144.955,144.9,144.945,185000000.0
2009-12-17 15:35:00,144.94,144.97,144.9,144.92,332100000.0
2009-12-17 15:36:00,144.92,144.92,144.87,144.895,317000000.0
2009-12-17 15:37:00,144.895,144.93,144.86,144.905,266100000.0
2009-12-17 15:38:00,144.905,144.93,144.86,144.88,249800000.0
2009-12-17 15:39:00,144.885,144.955,144.865,144.955,254600000.0
2009-12-17 15:40:00,144.955,144.955,144.905,144.92,337500000.0
2009-12-17 15:41:00,144.92,144.945,144.905,144.94,218900000.0
2009-12-17 15:42:00,144.94,144.975,144.915,144.95,168000000.0
2009-12-17 15:43:00,144.945,144.955,144.895,144.915,196300000.0
2009-12-17 15:44:00,144.915,144.965,144.915,144.945,231800000.0
2009-12-17 15:45:00,144.945,144.955,144.935,144.955,197700000.0
2009-12-17 15:46:00,144.95,144.97,144.945,144.945,251000000.0
2009-12-17 15:47:00,144.97,145.01,144.955,144.99,263600000.0
2009-12-17 15:48:00,144.99,144.995,144.95,144.97,165400000.0
2009-12-17 15:49:00,144.97,145.0,144.965,144.97,235900000.0
2009-12-17 15:50:00,144.965,144.975,144.945,144.965,222500000.0
2009-12-17 15:51:00,144.96,144.965,144.915,144.935,169500000.0
2009-12-17 15:52:00,144.925,144.965,144.92,144.92,123600000.0
2009-12-17 15:53:00,144.92,144.955,144.91,144.945,128800000.0
2009-12-17 15:54:00,144.945,144.97,144.94,144.96,132000000.0
2009-12-17 15:55:00,144.96,145.02,144.945,144.98,227400000.0
2009-12-17 15:56:00,144.985,145.005,144.97,144.975,119700000.0
2009-12-17 15:57:00,144.975,145.035,144.975,145.025,174700000.0
2009-12-17 15:58:00,145.035,145.06,145.035,145.06,104400000.0
2009-12-17 15:59:00,145.06,145.065,144.995,145.01,188800000.0
2009-12-17 16:00:00,145.01,145.045,145.01,145.02,252300000.0
2009-12-17 16:01:00,145.015,145.08,145.01,145.025,204000000.0
2009-12-17 16:02:00,145.025,145.06,144.985,144.995,213100000.0
2009-12-17 16:03:00,145.0,145.02,144.965,144.995,174000000.0
2009-12-17 16:04:00,144.995,145.0,144.955,144.975,193200000.0
2009-12-17 16:05:00,144.95,145.01,144.935,144.965,170800000.0
2009-12-17 16:06:00,144.97,144.975,144.905,144.92,363500000.0
2009-12-17 16:07:00,144.915,144.975,144.915,144.945,296900000.0
2009-12-17 16:08:00,144.945,145.01,144.945,144.975,275299999.0
2009-12-17 16:09:00,144.975,145.105,144.97,145.085,261000000.0
2009-12-17 16:10:00,145.085,145.085,145.045,145.055,285600000.0
2009-12-17 16:11:00,145.055,145.09,145.055,145.085,239300000.0
2009-12-17 16:12:00,145.085,145.125,145.06,145.06,349500000.0
2009-12-17 16:13:00,145.06,145.06,145.005,145.03,243700000.0
2009-12-17 16:14:00,145.03,145.08,145.02,145.07,203900000.0
2009-12-17 16:15:00,145.065,145.115,145.025,145.11,197000000.0
2009-12-17 16:16:00,145.11,145.125,145.085,145.12,292000000.0
2009-12-17 16:17:00,145.12,145.135,145.09,145.1,187200000.0
2009-12-17 16:18:00,145.1,145.125,145.09,145.1,310900000.0
2009-12-17 16:19:00,145.105,145.105,145.06,145.07,227900000.0
2009-12-17 16:20:00,145.07,145.15,145.065,145.15,241600000.0
2009-12-17 16:21:00,145.155,145.185,145.13,145.13,185400000.0
2009-12-17 16:22:00,145.13,145.2,145.125,145.155,277800000.0
2009-12-17 16:23:00,145.155,145.165,145.125,145.16,198900000.0
2009-12-17 16:24:00,145.155,145.155,145.1,145.105,134200000.0
2009-12-17 16:25:00,145.105,145.115,145.065,145.1,313900000.0
2009-12-17 16:26:00,145.1,145.13,145.085,145.095,212600000.0
2009-12-17 16:27:00,145.095,145.115,145.065,145.105,220800000.0
2009-12-17 16:28:00,145.105,145.14,145.105,145.13,127800000.0
2009-12-17 16:29:00,145.13,145.135,145.12,145.135,92600000.0
2009-12-17 16:30:00,145.135,145.135,145.035,145.06,223100000.0
2009-12-17 16:31:00,145.06,145.13,145.055,145.115,221500000.0
2009-12-17 16:32:00,145.115,145.15,145.105,145.14,265500000.0
2009-12-17 16:33:00,145.135,145.155,145.115,145.145,265500000.0
2009-12-17 16:34:00,145.14,145.205,145.14,145.2,270500000.0
2009-12-17 16:35:00,145.2,145.2,145.16,145.2,247800000.0
2009-12-17 16:36:00,145.205,145.26,145.185,145.245,205700000.0
2009-12-17 16:37:00,145.245,145.275,145.225,145.275,330300000.0
2009-12-17 16:38:00,145.275,145.31,145.265,145.275,318500000.0
2009-12-17 16:39:00,145.28,145.335,145.28,145.3,251900000.0
2009-12-17 16:40:00,145.32,145.35,145.295,145.335,229700000.0
2009-12-17 16:41:00,145.335,145.36,145.3,145.3,153700000.0
2009-12-17 16:42:00,145.3,145.34,145.25,145.27,202800000.0
2009-12-17 16:43:00,145.27,145.28,145.2,145.21,227600000.0
2009-12-17 16:44:00,145.21,145.23,145.18,145.19,110600000.0
2009-12-17 16:45:00,145.19,145.19,145.155,145.155,129800000.0
2009-12-17 16:46:00,145.155,145.2,145.15,145.195,144700000.0
2009-12-17 16:47:00,145.195,145.215,145.17,145.175,184600000.0
2009-12-17 16:48:00,145.18,145.185,145.14,145.155,127100000.0
2009-12-17 16:49:00,145.155,145.19,145.15,145.155,95200000.0
2009-12-17 16:50:00,145.155,145.215,145.15,145.205,136300000.0
2009-12-17 16:51:00,145.21,145.23,145.195,145.195,118800000.0
2009-12-17 16:52:00,145.195,145.2,145.16,145.19,166600000.0
2009-12-17 16:53:00,145.185,145.185,145.145,145.16,175800000.0
2009-12-17 16:54:00,145.16,145.22,145.135,145.22,154700000.0
2009-12-17 16:55:00,145.22,145.24,145.17,145.19,137700000.0
2009-12-17 16:56:00,145.19,145.215,145.14,145.19,207800000.0
2009-12-17 16:57:00,145.195,145.205,145.105,145.14,148600000.0
2009-12-17 16:58:00,145.145,145.205,145.145,145.19,118600000.0
2009-12-17 16:59:00,145.19,145.19,145.055,145.105,149800000.0
2009-12-17 17:00:00,145.125,145.3,145.125,145.3,224600000.0
2009-12-17 17:01:00,145.305,145.345,145.24,145.24,221000000.0
2009-12-17 17:02:00,145.24,145.355,145.24,145.29,214200000.0
2009-12-17 17:03:00,145.285,145.31,145.205,145.24,227300000.0
2009-12-17 17:04:00,145.24,145.37,145.24,145.31,137200000.0
2009-12-17 17:05:00,145.31,145.325,145.26,145.28,192900000.0
2009-12-17 17:06:00,145.285,145.345,145.275,145.335,171500000.0
2009-12-17 17:07:00,145.335,145.355,145.325,145.34,189600000.0
2009-12-17 17:08:00,145.34,145.355,145.3,145.3,166200000.0
2009-12-17 17:09:00,145.3,145.325,145.27,145.32,116500000.0
2009-12-17 17:10:00,145.32,145.335,145.29,145.33,114900000.0
2009-12-17 17:11:00,145.335,145.355,145.33,145.35,103300000.0
2009-12-17 17:12:00,145.35,145.38,145.315,145.315,199400000.0
2009-12-17 17:13:00,145.315,145.345,145.305,145.345,192100000.0
2009-12-17 17:14:00,145.34,145.34,145.27,145.295,311400000.0
2009-12-17 17:15:00,145.305,145.31,145.27,145.3,140200000.0
2009-12-17 17:16:00,145.3,145.315,145.28,145.3,183200000.0
2009-12-17 17:17:00,145.31,145.315,145.295,145.295,82900000.0
2009-12-17 17:18:00,145.295,145.31,145.28,145.29,73600000.0
2009-12-17 17:19:00,145.285,145.295,145.26,145.29,199800000.0
2009-12-17 17:20:00,145.285,145.3,145.24,145.245,116100000.0
2009-12-17 17:21:00,145.245,145.255,145.225,145.235,50000000.0
2009-12-17 17:22:00,145.23,145.25,145.225,145.245,112800000.0
2009-12-17 17:23:00,145.245,145.28,145.245,145.275,46800000.0
2009-12-17 17:24:00,145.27,145.3,145.27,145.285,111400000.0
2009-12-17 17:25:00,145.275,145.295,145.275,145.285,105500000.0
2009-12-17 17:26:00,145.285,145.3,145.27,145.28,103800000.0
2009-12-17 17:27:00,145.285,145.295,145.27,145.27,103500000.0
2009-12-17 17:28:00,145.265,145.3,145.265,145.29,152800000.0
2009-12-17 17:29:00,145.29,145.305,145.275,145.275,116900000.0
2009-12-17 17:30:00,145.275,145.305,145.265,145.285,165700000.0
2009-12-17 17:31:00,145.285,145.315,145.285,145.31,112000000.0
2009-12-17 17:32:00,145.305,145.305,145.25,145.25,135000000.0
2009-12-17 17:33:00,145.25,145.275,145.215,145.25,206100000.0
2009-12-17 17:34:00,145.25,145.32,145.25,145.295,203900000.0
2009-12-17 17:35:00,145.305,145.33,145.285,145.305,142500000.0
2009-12-17 17:36:00,145.305,145.35,145.305,145.345,157800000.0
2009-12-17 17:37:00,145.345,145.35,145.295,145.31,134800000.0
2009-12-17 17:38:00,145.31,145.335,145.29,145.335,193500000.0
2009-12-17 17:39:00,145.335,145.41,145.315,145.41,216500000.0
2009-12-17 17:40:00,145.4,145.445,145.395,145.41,160100000.0
2009-12-17 17:41:00,145.41,145.43,145.405,145.43,231800000.0
2009-12-17 17:42:00,145.435,145.47,145.38,145.39,233500000.0
2009-12-17 17:43:00,145.39,145.405,145.37,145.375,209500000.0
2009-12-17 17:44:00,145.37,145.455,145.36,145.415,156000000.0
2009-12-17 17:45:00,145.415,145.44,145.37,145.44,222100000.0
2009-12-17 17:46:00,145.44,145.45,145.415,145.435,250800000.0
2009-12-17 17:47:00,145.435,145.47,145.425,145.425,130200000.0
2009-12-17 17:48:00,145.42,145.47,145.41,145.455,196000000.0
2009-12-17 17:49:00,145.46,145.46,145.425,145.425,88400000.0
2009-12-17 17:50:00,145.42,145.425,145.41,145.42,117400000.0
2009-12-17 17:51:00,145.42,145.43,145.39,145.395,109600000.0
2009-12-17 17:52:00,145.395,145.43,145.385,145.415,190700000.0
2009-12-17 17:53:00,145.415,145.415,145.38,145.39,96100000.0
2009-12-17 17:54:00,145.39,145.39,145.365,145.385,99200000.0
2009-12-17 17:55:00,145.385,145.385,145.325,145.33,219500000.0
2009-12-17 17:56:00,145.33,145.35,145.32,145.35,88800000.0
2009-12-17 17:57:00,145.35,145.4,145.335,145.4,170500000.0
2009-12-17 17:58:00,145.4,145.41,145.335,145.37,218000000.0
2009-12-17 17:59:00,145.37,145.395,145.315,145.395,321100000.0
2009-12-17 18:00:00,145.4,145.45,145.335,145.43,295700000.0
2009-12-17 18:01:00,145.43,145.495,145.43,145.49,245800000.0
2009-12-17 18:02:00,145.49,145.51,145.46,145.46,263100000.0
2009-12-17 18:03:00,145.46,145.495,145.45,145.48,144800000.0
2009-12-17 18:04:00,145.48,145.48,145.465,145.465,139100000.0
2009-12-17 18:05:00,145.465,145.5,145.46,145.5,110100000.0
2009-12-17 18:06:00,145.505,145.57,145.495,145.57,151600000.0
2009-12-17 18:07:00,145.57,145.6,145.565,145.565,169100000.0
2009-12-17 18:08:00,145.555,145.555,145.505,145.555,236600000.0
2009-12-17 18:09:00,145.55,145.565,145.53,145.55,187800000.0
2009-12-17 18:10:00,145.55,145.6,145.54,145.545,210200000.0
2009-12-17 18:11:00,145.54,145.555,145.48,145.485,165300000.0
2009-12-17 18:12:00,145.48,145.53,145.48,145.5,170400000.0
2009-12-17 18:13:00,145.495,145.505,145.47,145.49,222600000.0
2009-12-17 18:14:00,145.49,145.545,145.49,145.54,190000000.0
2009-12-17 18:15:00,145.54,145.64,145.515,145.59,246500000.0
2009-12-17 18:16:00,145.565,145.59,145.545,145.57,242600000.0
2009-12-17 18:17:00,145.565,145.61,145.54,145.585,150700000.0
2009-12-17 18:18:00,145.58,145.645,145.575,145.625,227300000.0
2009-12-17 18:19:00,145.625,145.63,145.455,145.475,232500000.0
2009-12-17 18:20:00,145.475,145.535,145.47,145.535,168300000.0
2009-12-17 18:21:00,145.525,145.55,145.49,145.525,185600000.0
2009-12-17 18:22:00,145.525,145.53,145.495,145.525,154700000.0
2009-12-17 18:23:00,145.525,145.545,145.505,145.51,171200000.0
2009-12-17 18:24:00,145.525,145.565,145.51,145.53,185000000.0
2009-12-17 18:25:00,145.535,145.58,145.515,145.535,193400000.0
2009-12-17 18:26:00,145.55,145.555,145.51,145.545,172200000.0
2009-12-17 18:27:00,145.545,145.565,145.525,145.54,102800000.0
2009-12-17 18:28:00,145.545,145.545,145.5,145.5,96900000.0
2009-12-17 18:29:00,145.5,145.525,145.485,145.525,184200000.0
2009-12-17 18:30:00,145.53,145.535,145.495,145.5,115300000.0
2009-12-17 18:31:00,145.5,145.525,145.49,145.515,170000000.0
2009-12-17 18:32:00,145.515,145.53,145.475,145.475,190500000.0
2009-12-17 18:33:00,145.475,145.48,145.425,145.48,280000000.0
2009-12-17 18:34:00,145.48,145.515,145.465,145.51,177500000.0
2009-12-17 18:35:00,145.51,145.51,145.465,145.47,208400000.0
2009-12-17 18:36:00,145.475,145.52,145.47,145.495,311000000.0
2009-12-17 18:37:00,145.49,145.53,145.485,145.51,237000000.0
2009-12-17 18:38:00,145.515,145.53,145.495,145.495,136900000.0
2009-12-17 18:39:00,145.5,145.54,145.49,145.535,203700000.0
2009-12-17 18:40:00,145.535,145.55,145.5,145.525,268200000.0
2009-12-17 18:41:00,145.53,145.59,145.525,145.565,342500000.0
2009-12-17 18:42:00,145.56,145.595,145.55,145.55,306400000.0
2009-12-17 18:43:00,145.54,145.6,145.54,145.595,347000000.0
2009-12-17 18:44:00,145.61,145.635,145.59,145.63,272800000.0
2009-12-17 18:45:00,145.63,145.68,145.625,145.66,338100000.0
2009-12-17 18:46:00,145.66,145.745,145.655,145.735,276800000.0
2009-12-17 18:47:00,145.725,145.75,145.705,145.71,290200000.0
2009-12-17 18:48:00,145.715,145.765,145.685,145.765,312300000.0
2009-12-17 18:49:00,145.765,145.84,145.735,145.765,223700000.0
2009-12-17 18:50:00,145.77,145.83,145.755,145.77,289800000.0
2009-12-17 18:51:00,145.77,145.795,145.765,145.785,178400000.0
2009-12-17 18:52:00,145.785,145.825,145.785,145.82,272100000.0
2009-12-17 18:53:00,145.815,145.825,145.785,145.8,254500000.0
2009-12-17 18:54:00,145.8,145.805,145.725,145.725,265400000.0
2009-12-17 18:55:00,145.725,145.76,145.715,145.75,253400000.0
2009-12-17 18:56:00,145.75,145.77,145.74,145.74,155400000.0
2009-12-17 18:57:00,145.74,145.76,145.705,145.715,143400000.0
2009-12-17 18:58:00,145.71,145.775,145.7,145.775,214900000.0
2009-12-17 18:59:00,145.775,145.8,145.76,145.76,297100000.0
2009-12-17 19:00:00,145.76,145.765,145.73,145.745,269200000.0
2009-12-17 19:01:00,145.745,145.76,145.725,145.74,272900000.0
2009-12-17 19:02:00,145.74,145.745,145.71,145.71,98700000.0
2009-12-17 19:03:00,145.705,145.71,145.645,145.645,462600000.0
2009-12-17 19:04:00,145.645,145.655,145.64,145.645,207200000.0
2009-12-17 19:05:00,145.645,145.655,145.63,145.645,248100000.0
2009-12-17 19:06:00,145.64,145.66,145.63,145.63,220900000.0
2009-12-17 19:07:00,145.63,145.66,145.63,145.63,189800000.0
2009-12-17 19:08:00,145.615,145.645,145.585,145.62,266700000.0
2009-12-17 19:09:00,145.635,145.69,145.615,145.69,254900000.0
2009-12-17 19:10:00,145.69,145.705,145.615,145.665,179400000.0
2009-12-17 19:11:00,145.665,145.675,145.64,145.645,158600000.0
2009-12-17 19:12:00,145.645,145.685,145.635,145.68,167200000.0
2009-12-17 19:13:00,145.68,145.725,145.68,145.68,159000000.0
2009-12-17 19:14:00,145.68,145.685,145.665,145.675,112900000.0
2009-12-17 19:15:00,145.67,145.715,145.67,145.705,119300000.0
2009-12-17 19:16:00,145.705,145.705,145.635,145.645,156800000.0
2009-12-17 19:17:00,145.645,145.68,145.64,145.67,160500000.0
2009-12-17 19:18:00,145.665,145.68,145.64,145.64,109300000.0
2009-12-17 19:19:00,145.64,145.64,145.57,145.605,291900000.0
2009-12-17 19:20:00,145.605,145.605,145.555,145.56,210400000.0
2009-12-17 19:21:00,145.55,145.55,145.465,145.465,129600000.0
2009-12-17 19:22:00,145.47,145.49,145.455,145.485,137000000.0
2009-12-17 19:23:00,145.48,145.5,145.475,145.485,100000000.0
2009-12-17 19:24:00,145.485,145.49,145.46,145.47,122500000.0
2009-12-17 19:25:00,145.47,145.535,145.465,145.495,144800000.0
2009-12-17 19:26:00,145.49,145.51,145.475,145.505,52200000.0
2009-12-17 19:27:00,145.5,145.52,145.49,145.515,148400000.0
2009-12-17 19:28:00,145.51,145.565,145.51,145.55,182700000.0
2009-12-17 19:29:00,145.55,145.59,145.53,145.545,176700000.0
2009-12-17 19:30:00,145.545,145.545,145.515,145.535,170700000.0
2009-12-17 19:31:00,145.535,145.54,145.5,145.535,188400000.0
2009-12-17 19:32:00,145.535,145.54,145.525,145.535,71100000.0
2009-12-17 19:33:00,145.535,145.535,145.5,145.505,95100000.0
2009-12-17 19:34:00,145.505,145.51,145.495,145.495,104800000.0
2009-12-17 19:35:00,145.495,145.505,145.48,145.495,94100000.0
2009-12-17 19:36:00,145.49,145.505,145.48,145.495,225600000.0
2009-12-17 19:37:00,145.495,145.5,145.475,145.5,104400000.0
2009-12-17 19:38:00,145.495,145.515,145.49,145.505,64100000.0
2009-12-17 19:39:00,145.505,145.505,145.46,145.47,162800000.0
2009-12-17 19:40:00,145.465,145.485,145.465,145.475,79400000.0
2009-12-17 19:41:00,145.48,145.495,145.48,145.49,51800000.0
2009-12-17 19:42:00,145.495,145.5,145.475,145.49,129200000.0
2009-12-17 19:43:00,145.49,145.49,145.43,145.43,105500000.0
2009-12-17 19:44:00,145.43,145.43,145.415,145.425,101300000.0
2009-12-17 19:45:00,145.425,145.44,145.42,145.425,58600000.0
2009-12-17 19:46:00,145.425,145.43,145.41,145.43,87400000.0
2009-12-17 19:47:00,145.435,145.435,145.385,145.395,160700000.0
2009-12-17 19:48:00,145.385,145.415,145.365,145.38,139900000.0
2009-12-17 19:49:00,145.38,145.395,145.38,145.385,130200000.0
2009-12-17 19:50:00,145.39,145.41,145.375,145.41,95900000.0
2009-12-17 19:51:00,145.41,145.42,145.395,145.42,98100000.0
2009-12-17 19:52:00,145.42,145.525,145.415,145.525,192700000.0
2009-12-17 19:53:00,145.525,145.535,145.505,145.51,104700000.0
2009-12-17 19:54:00,145.505,145.51,145.48,145.495,144100000.0
2009-12-17 19:55:00,145.495,145.53,145.495,145.525,184200000.0
2009-12-17 19:56:00,145.53,145.53,145.49,145.49,70600000.0
2009-12-17 19:57:00,145.49,145.555,145.485,145.54,274700000.0
2009-12-17 19:58:00,145.55,145.58,145.55,145.58,220200000.0
2009-12-17 19:59:00,145.58,145.645,145.575,145.645,149800000.0
2009-12-17 20:00:00,145.645,145.68,145.615,145.63,213200000.0
2009-12-17 20:01:00,145.635,145.635,145.615,145.615,238400000.0
2009-12-17 20:02:00,145.62,145.625,145.6,145.615,123900000.0
2009-12-17 20:03:00,145.615,145.615,145.57,145.58,109900000.0
2009-12-17 20:04:00,145.565,145.58,145.565,145.575,42200000.0
2009-12-17 20:05:00,145.575,145.58,145.55,145.575,118400000.0
2009-12-17 20:06:00,145.575,145.585,145.555,145.57,133900000.0
2009-12-17 20:07:00,145.565,145.57,145.545,145.545,139000000.0
2009-12-17 20:08:00,145.545,145.545,145.535,145.545,113500000.0
2009-12-17 20:09:00,145.545,145.555,145.525,145.54,130000000.0
2009-12-17 20:10:00,145.54,145.575,145.525,145.53,141300000.0
2009-12-17 20:11:00,145.525,145.545,145.51,145.535,122200000.0
2009-12-17 20:12:00,145.53,145.555,145.53,145.55,142700000.0
2009-12-17 20:13:00,145.55,145.56,145.54,145.56,132200000.0
2009-12-17 20:14:00,145.56,145.58,145.56,145.58,154200000.0
2009-12-17 20:15:00,145.58,145.58,145.555,145.555,122100000.0
2009-12-17 20:16:00,145.555,145.56,145.55,145.56,29700000.0
2009-12-17 20:17:00,145.56,145.565,145.555,145.565,79900000.0
2009-12-17 20:18:00,145.56,145.565,145.55,145.55,35500000.0
2009-12-17 20:19:00,145.555,145.565,145.55,145.55,23200000.0
2009-12-17 20:20:00,145.565,145.57,145.555,145.57,16400000.0
2009-12-17 20:21:00,145.57,145.57,145.515,145.515,87000000.0
2009-12-17 20:22:00,145.515,145.525,145.515,145.515,80500000.0
2009-12-17 20:23:00,145.515,145.515,145.495,145.51,165500000.0
2009-12-17 20:24:00,145.5,145.505,145.465,145.475,222500000.0
2009-12-17 20:25:00,145.49,145.49,145.46,145.46,115500000.0
2009-12-17 20:26:00,145.46,145.515,145.45,145.515,139000000.0
2009-12-17 20:27:00,145.515,145.515,145.505,145.51,31600000.0
2009-12-17 20:28:00,145.51,145.515,145.49,145.49,68100000.0
2009-12-17 20:29:00,145.49,145.51,145.48,145.51,108400000.0
2009-12-17 20:30:00,145.51,145.52,145.49,145.52,126600000.0
2009-12-17 20:31:00,145.515,145.535,145.5,145.525,125600000.0
2009-12-17 20:32:00,145.52,145.57,145.52,145.52,184800000.0
2009-12-17 20:33:00,145.52,145.535,145.435,145.445,227400000.0
2009-12-17 20:34:00,145.44,145.46,145.425,145.425,199500000.0
2009-12-17 20:35:00,145.425,145.455,145.425,145.445,169000000.0
2009-12-17 20:36:00,145.445,145.45,145.42,145.425,175100000.0
2009-12-17 20:37:00,145.42,145.43,145.415,145.43,74000000.0
2009-12-17 20:38:00,145.445,145.465,145.445,145.455,33200000.0
2009-12-17 20:39:00,145.455,145.46,145.445,145.445,125900000.0
2009-12-17 20:40:00,145.445,145.46,145.4,145.4,227400000.0
2009-12-17 20:41:00,145.4,145.4,145.36,145.375,187800000.0
2009-12-17 20:42:00,145.365,145.41,145.365,145.41,219800000.0
2009-12-17 20:43:00,145.41,145.455,145.41,145.45,130500000.0
2009-12-17 20:44:00,145.45,145.455,145.435,145.435,127000000.0
2009-12-17 20:45:00,145.445,145.445,145.415,145.42,125900000.0
2009-12-17 20:46:00,145.425,145.425,145.41,145.42,29100000.0
2009-12-17 20:47:00,145.42,145.425,145.375,145.385,126000000.0
2009-12-17 20:48:00,145.385,145.385,145.345,145.35,87400000.0
2009-12-17 20:49:00,145.355,145.375,145.335,145.34,107100000.0
2009-12-17 20:50:00,145.35,145.445,145.34,145.445,172000000.0
2009-12-17 20:51:00,145.455,145.48,145.435,145.445,210800000.0
2009-12-17 20:52:00,145.445,145.445,145.385,145.42,192300000.0
2009-12-17 20:53:00,145.42,145.47,145.42,145.45,199800000.0
2009-12-17 20:54:00,145.45,145.455,145.435,145.44,115200000.0
2009-12-17 20:55:00,145.445,145.485,145.435,145.485,179000000.0
2009-12-17 20:56:00,145.485,145.5,145.48,145.485,178800000.0
2009-12-17 20:57:00,145.485,145.505,145.48,145.5,98900000.0
2009-12-17 20:58:00,145.495,145.5,145.465,145.465,163600000.0
2009-12-17 20:59:00,145.465,145.5,145.46,145.5,124100000.0
2009-12-17 21:00:00,145.515,145.515,145.465,145.475,129200000.0
2009-12-17 21:01:00,145.475,145.525,145.475,145.505,115600000.0
2009-12-17 21:02:00,145.505,145.515,145.49,145.505,59000000.0
2009-12-17 21:03:00,145.49,145.495,145.48,145.49,63500000.0
2009-12-17 21:04:00,145.49,145.495,145.475,145.48,124500000.0
2009-12-17 21:05:00,145.48,145.49,145.475,145.475,55500000.0
2009-12-17 21:06:00,145.475,145.49,145.455,145.455,118100000.0
2009-12-17 21:07:00,145.46,145.49,145.46,145.47,109200000.0
2009-12-17 21:08:00,145.47,145.505,145.47,145.5,79400000.0
2009-12-17 21:09:00,145.5,145.505,145.485,145.485,47500000.0
2009-12-17 21:10:00,145.485,145.49,145.465,145.49,117500000.0
2009-12-17 21:11:00,145.495,145.5,145.475,145.485,74500000.0
2009-12-17 21:12:00,145.485,145.495,145.475,145.49,28100000.0
2009-12-17 21:13:00,145.49,145.495,145.455,145.46,39000000.0
2009-12-17 21:14:00,145.46,145.48,145.445,145.455,48500000.0
2009-12-17 21:15:00,145.455,145.47,145.445,145.46,170000000.0
2009-12-17 21:16:00,145.46,145.47,145.425,145.445,168200000.0
2009-12-17 21:17:00,145.45,145.465,145.435,145.46,69300000.0
2009-12-17 21:18:00,145.46,145.46,145.415,145.425,59100000.0
2009-12-17 21:19:00,145.435,145.455,145.43,145.44,104300000.0
2009-12-17 21:20:00,145.435,145.455,145.425,145.43,195900000.0
2009-12-17 21:21:00,145.43,145.44,145.425,145.44,155500000.0
2009-12-17 21:22:00,145.435,145.435,145.29,145.295,193200000.0
2009-12-17 21:23:00,145.295,145.295,145.26,145.275,258700000.0
2009-12-17 21:24:00,145.29,145.31,145.275,145.29,109700000.0
2009-12-17 21:25:00,145.29,145.315,145.26,145.275,185900000.0
2009-12-17 21:26:00,145.26,145.26,145.17,145.21,179300000.0
2009-12-17 21:27:00,145.21,145.225,145.175,145.21,188100000.0
2009-12-17 21:28:00,145.185,145.205,145.185,145.195,65800000.0
2009-12-17 21:29:00,145.2,145.22,145.19,145.2,140500000.0
2009-12-17 21:30:00,145.2,145.21,145.14,145.145,397400000.0
2009-12-17 21:31:00,145.145,145.165,145.12,145.14,112100000.0
2009-12-17 21:32:00,145.145,145.15,145.115,145.115,59900000.0
2009-12-17 21:33:00,145.11,145.13,145.075,145.095,175900000.0
2009-12-17 21:34:00,145.095,145.115,145.08,145.08,87000000.0
2009-12-17 21:35:00,145.08,145.09,145.06,145.07,49000000.0
2009-12-17 21:36:00,145.07,145.08,145.065,145.075,24900000.0
2009-12-17 21:37:00,145.075,145.11,145.06,145.11,88600000.0
2009-12-17 21:38:00,145.11,145.22,145.11,145.205,192500000.0
2009-12-17 21:39:00,145.21,145.25,145.21,145.25,66700000.0
2009-12-17 21:40:00,145.245,145.32,145.245,145.32,166400000.0
2009-12-17 21:41:00,145.315,145.33,145.27,145.305,163900000.0
2009-12-17 21:42:00,145.325,145.34,145.32,145.32,58800000.0
2009-12-17 21:43:00,145.32,145.335,145.31,145.315,99000000.0
2009-12-17 21:44:00,145.32,145.345,145.305,145.31,95600000.0
2009-12-17 21:45:00,145.305,145.325,145.305,145.325,60000000.0
2009-12-17 21:46:00,145.32,145.32,145.3,145.305,83600000.0
2009-12-17 21:47:00,145.305,145.305,145.305,145.305,30500000.0
2009-12-17 21:48:00,145.305,145.305,145.265,145.265,149500000.0
2009-12-17 21:49:00,145.255,145.255,145.205,145.215,132300000.0
2009-12-17 21:50:00,145.215,145.25,145.205,145.25,139400000.0
2009-12-17 21:51:00,145.255,145.255,145.225,145.245,150400000.0
2009-12-17 21:52:00,145.245,145.245,145.225,145.23,140000000.0
2009-12-17 21:53:00,145.225,145.25,145.22,145.235,169500000.0
2009-12-17 21:54:00,145.24,145.29,145.235,145.27,120000000.0
2009-12-17 21:55:00,145.275,145.295,145.265,145.295,71200000.0
2009-12-17 21:56:00,145.295,145.325,145.295,145.315,151000000.0
2009-12-17 21:57:00,145.315,145.36,145.305,145.34,122600000.0
2009-12-17 21:58:00,145.34,145.35,145.33,145.34,76800000.0
2009-12-17 21:59:00,145.34,145.345,145.25,145.255,241000000.0
2009-12-17 22:00:00,145.255,145.295,145.235,145.295,217500000.0
2009-12-17 22:01:00,145.295,145.3,145.295,145.3,56600000.0
2009-12-17 22:02:00,145.3,145.32,145.29,145.3,91900000.0
2009-12-17 22:03:00,145.29,145.32,145.28,145.32,126900000.0
2009-12-17 22:04:00,145.32,145.34,145.265,145.27,132200000.0
2009-12-17 22:05:00,145.265,145.265,145.235,145.255,143500000.0
2009-12-17 22:06:00,145.255,145.275,145.25,145.275,110500000.0
2009-12-17 22:07:00,145.275,145.295,145.275,145.29,75000000.0
2009-12-17 22:08:00,145.285,145.345,145.28,145.335,146400000.0
2009-12-17 22:09:00,145.335,145.365,145.335,145.355,124300000.0
2009-12-17 22:10:00,145.355,145.355,145.345,145.35,57400000.0
2009-12-17 22:11:00,145.35,145.36,145.34,145.36,115500000.0
2009-12-17 22:12:00,145.355,145.36,145.325,145.36,107200000.0
2009-12-17 22:13:00,145.355,145.38,145.35,145.375,157300000.0
2009-12-17 22:14:00,145.375,145.385,145.355,145.355,77600000.0
2009-12-17 22:15:00,145.36,145.36,145.34,145.345,82700000.0
2009-12-17 22:16:00,145.345,145.35,145.32,145.34,122000000.0
2009-12-17 22:17:00,145.34,145.355,145.34,145.345,50500000.0
2009-12-17 22:18:00,145.345,145.375,145.345,145.375,95300000.0
2009-12-17 22:19:00,145.375,145.42,145.375,145.42,191500000.0
2009-12-17 22:20:00,145.415,145.415,145.4,145.405,24500000.0
2009-12-17 22:21:00,145.42,145.425,145.405,145.425,68200000.0
2009-12-17 22:22:00,145.42,145.42,145.395,145.4,78900000.0
2009-12-17 22:23:00,145.41,145.44,145.41,145.42,111800000.0
2009-12-17 22:24:00,145.42,145.425,145.405,145.405,133700000.0
2009-12-17 22:25:00,145.405,145.43,145.405,145.415,63000000.0
2009-12-17 22:26:00,145.405,145.47,145.405,145.465,199700000.0
2009-12-17 22:27:00,145.465,145.465,145.45,145.455,71600000.0
2009-12-17 22:28:00,145.455,145.475,145.445,145.455,246400000.0
2009-12-17 22:29:00,145.455,145.49,145.455,145.485,88000000.0
2009-12-17 22:30:00,145.485,145.505,145.475,145.505,103200000.0
2009-12-17 22:31:00,145.505,145.515,145.505,145.515,50400000.0
2009-12-17 22:32:00,145.515,145.525,145.515,145.525,64100000.0
2009-12-17 22:33:00,145.525,145.525,145.525,145.525,22200000.0
2009-12-17 22:34:00,145.525,145.555,145.525,145.555,90500000.0
2009-12-17 22:35:00,145.555,145.555,145.555,145.555,31700000.0
2009-12-17 22:36:00,145.545,145.545,145.525,145.525,39700000.0
2009-12-17 22:37:00,145.525,145.525,145.49,145.495,50100000.0
2009-12-17 22:38:00,145.495,145.505,145.475,145.485,123000000.0
2009-12-17 22:39:00,145.485,145.485,145.47,145.475,46100000.0
2009-12-17 22:40:00,145.465,145.505,145.465,145.505,80400000.0
2009-12-17 22:41:00,145.51,145.51,145.465,145.465,118700000.0
2009-12-17 22:42:00,145.465,145.47,145.46,145.465,70200000.0
2009-12-17 22:43:00,145.465,145.465,145.425,145.435,148800000.0
2009-12-17 22:44:00,145.435,145.44,145.4,145.44,198600000.0
2009-12-17 22:45:00,145.44,145.44,145.295,145.365,249400000.0
2009-12-17 22:46:00,145.365,145.365,145.32,145.345,68400000.0
2009-12-17 22:47:00,145.345,145.365,145.345,145.365,31300000.0
2009-12-17 22:48:00,145.36,145.38,145.36,145.365,36500000.0
2009-12-17 22:49:00,145.365,145.4,145.365,145.395,30300000.0
2009-12-17 22:50:00,145.395,145.41,145.385,145.385,30600000.0
2009-12-17 22:51:00,145.385,145.385,145.335,145.345,31700000.0
2009-12-17 22:52:00,145.31,145.36,145.265,145.335,105100000.0
2009-12-17 22:53:00,145.345,145.345,145.28,145.28,123900000.0
2009-12-17 22:54:00,145.275,145.32,145.275,145.32,67700000.0
2009-12-17 22:55:00,145.315,145.34,145.315,145.335,37000000.0
2009-12-17 22:56:00,145.33,145.34,145.33,145.34,23400000.0
2009-12-17 22:57:00,145.355,145.38,145.35,145.37,60600000.0
2009-12-17 22:58:00,145.37,145.38,145.36,145.375,55300000.0
2009-12-17 22:59:00,145.37,145.385,145.37,145.375,65900000.0
2009-12-17 23:00:00,145.375,145.375,145.35,145.355,43100000.0
2009-12-17 23:01:00,145.36,145.37,145.36,145.36,40000000.0
2009-12-17 23:02:00,145.36,145.37,145.33,145.34,26500000.0
2009-12-17 23:03:00,145.335,145.345,145.325,145.325,47000000.0
2009-12-17 23:04:00,145.325,145.355,145.32,145.335,114600000.0
2009-12-17 23:05:00,145.335,145.35,145.33,145.335,37000000.0
2009-12-17 23:06:00,145.34,145.365,145.335,145.365,51000000.0
2009-12-17 23:07:00,145.36,145.36,145.345,145.36,42000000.0
2009-12-17 23:08:00,145.355,145.365,145.325,145.325,76200000.0
2009-12-17 23:09:00,145.33,145.35,145.325,145.35,36500000.0
2009-12-17 23:10:00,145.35,145.36,145.34,145.36,37300000.0
2009-12-17 23:11:00,145.36,145.36,145.275,145.29,41800000.0
2009-12-17 23:12:00,145.295,145.325,145.295,145.325,36300000.0
2009-12-17 23:13:00,145.325,145.325,145.295,145.3,35200000.0
2009-12-17 23:14:00,145.295,145.3,145.225,145.225,68800000.0
2009-12-17 23:15:00,145.22,145.22,145.165,145.17,73100000.0
2009-12-17 23:16:00,145.165,145.17,145.165,145.17,17600000.0
2009-12-17 23:17:00,145.17,145.205,145.17,145.205,20500000.0
2009-12-17 23:18:00,145.22,145.24,145.21,145.24,30500000.0
2009-12-17 23:19:00,145.235,145.235,145.225,145.225,15000000.0
2009-12-17 23:20:00,145.225,145.235,145.19,145.195,71400000.0
2009-12-17 23:21:00,145.2,145.205,145.18,145.185,31000000.0
2009-12-17 23:22:00,145.185,145.19,145.18,145.19,15900000.0
2009-12-17 23:23:00,145.195,145.23,145.19,145.23,17000000.0
2009-12-17 23:24:00,145.215,145.265,145.215,145.245,24800000.0
2009-12-17 23:25:00,145.24,145.26,145.235,145.255,54500000.0
2009-12-17 23:26:00,145.255,145.265,145.24,145.245,23200000.0
2009-12-17 23:27:00,145.245,145.27,145.245,145.26,74000000.0
2009-12-17 23:28:00,145.265,145.3,145.26,145.28,65800000.0
2009-12-17 23:29:00,145.28,145.3,145.26,145.265,51100000.0
2009-12-17 23:30:00,145.265,145.3,145.265,145.285,27000000.0
2009-12-17 23:31:00,145.28,145.285,145.27,145.285,16200000.0
2009-12-17 23:32:00,145.29,145.29,145.285,145.29,5200000.0
2009-12-17 23:33:00,145.3,145.33,145.3,145.325,20000000.0
2009-12-17 23:34:00,145.325,145.325,145.29,145.305,13600000.0
2009-12-17 23:35:00,145.305,145.305,145.275,145.28,8700000.0
2009-12-17 23:36:00,145.28,145.28,145.28,145.28,3800000.0
2009-12-17 23:37:00,145.28,145.29,145.28,145.29,13400000.0
2009-12-17 23:38:00,145.29,145.305,145.265,145.305,33200000.0
2009-12-17 23:39:00,145.305,145.31,145.295,145.31,14300000.0
2009-12-17 23:40:00,145.31,145.315,145.29,145.29,26000000.0
2009-12-17 23:41:00,145.29,145.295,145.285,145.285,79800000.0
2009-12-17 23:42:00,145.29,145.325,145.29,145.325,32800000.0
2009-12-17 23:43:00,145.325,145.35,145.32,145.335,22400000.0
2009-12-17 23:44:00,145.335,145.355,145.33,145.355,19000000.0
2009-12-17 23:45:00,145.355,145.36,145.34,145.36,29000000.0
2009-12-17 23:46:00,145.365,145.365,145.35,145.35,7400000.0
2009-12-17 23:47:00,145.35,145.36,145.34,145.35,17000000.0
2009-12-17 23:48:00,145.345,145.355,145.305,145.335,61300000.0
2009-12-17 23:49:00,145.34,145.365,145.305,145.365,27700000.0
2009-12-17 23:50:00,145.37,145.37,145.315,145.355,44700000.0
2009-12-17 23:51:00,145.345,145.365,145.345,145.35,17300000.0
2009-12-17 23:52:00,145.36,145.36,145.31,145.31,44700000.0
2009-12-17 23:53:00,145.315,145.315,145.24,145.275,51500000.0
2009-12-17 23:54:00,145.29,145.295,145.27,145.285,9000000.0
2009-12-17 23:55:00,145.285,145.29,145.275,145.275,39300000.0
2009-12-17 23:56:00,145.28,145.3,145.275,145.3,45500000.0
2009-12-17 23:57:00,145.3,145.3,145.26,145.275,53500000.0
2009-12-17 23:58:00,145.27,145.285,145.27,145.28,46300000.0
2009-12-17 23:59:00,145.275,145.3,145.275,145.295,15600000.0
2009-12-18 00:00:00,145.295,145.31,145.29,145.31,8100000.0
2009-12-18 00:01:00,145.315,145.315,145.305,145.31,14000000.0
2009-12-18 00:02:00,145.31,145.335,145.31,145.33,24500000.0
2009-12-18 00:03:00,145.33,145.375,145.33,145.37,22500000.0
2009-12-18 00:04:00,145.37,145.38,145.345,145.375,26100000.0
2009-12-18 00:05:00,145.395,145.42,145.395,145.41,15000000.0
2009-12-18 00:06:00,145.42,145.42,145.36,145.38,16500000.0
2009-12-18 00:07:00,145.37,145.395,145.37,145.39,18500000.0
2009-12-18 00:08:00,145.395,145.43,145.38,145.43,24000000.0
2009-12-18 00:09:00,145.425,145.43,145.41,145.41,15000000.0
2009-12-18 00:10:00,145.41,145.42,145.365,145.365,26000000.0
2009-12-18 00:11:00,145.38,145.4,145.365,145.4,14000000.0
2009-12-18 00:12:00,145.405,145.43,145.405,145.42,17000000.0
2009-12-18 00:13:00,145.43,145.43,145.42,145.42,7000000.0
2009-12-18 00:14:00,145.43,145.43,145.345,145.39,19000000.0
2009-12-18 00:15:00,145.39,145.39,145.35,145.38,14000000.0
2009-12-18 00:16:00,145.4,145.475,145.4,145.415,15000000.0
2009-12-18 00:17:00,145.405,145.405,145.365,145.385,55200000.0
2009-12-18 00:18:00,145.39,145.39,145.38,145.38,6400000.0
2009-12-18 00:19:00,145.385,145.415,145.385,145.4,38800000.0
2009-12-18 00:20:00,145.39,145.39,145.385,145.39,18300000.0
2009-12-18 00:21:00,145.39,145.39,145.39,145.39,2400000.0
2009-12-18 00:22:00,145.39,145.41,145.365,145.37,54900000.0
2009-12-18 00:23:00,145.375,145.405,145.345,145.375,88400000.0
2009-12-18 00:24:00,145.375,145.425,145.37,145.41,25900000.0
2009-12-18 00:25:00,145.41,145.41,145.395,145.395,12000000.0
2009-12-18 00:26:00,145.395,145.415,145.385,145.415,32000000.0
2009-12-18 00:27:00,145.41,145.415,145.305,145.305,48500000.0
2009-12-18 00:28:00,145.315,145.35,145.31,145.335,68000000.0
2009-12-18 00:29:00,145.335,145.345,145.33,145.33,44000000.0
2009-12-18 00:30:00,145.33,145.33,145.29,145.3,58500000.0
2009-12-18 00:31:00,145.305,145.305,145.305,145.305,1000000.0
2009-12-18 00:32:00,145.31,145.315,145.295,145.295,6000000.0
2009-12-18 00:33:00,145.295,145.295,145.28,145.285,7000000.0
2009-12-18 00:34:00,145.285,145.325,145.275,145.31,43700000.0
2009-12-18 00:35:00,145.325,145.365,145.32,145.335,24000000.0
2009-12-18 00:36:00,145.325,145.33,145.315,145.32,10300000.0
2009-12-18 00:37:00,145.285,145.295,145.275,145.295,16600000.0
2009-12-18 00:38:00,145.295,145.33,145.295,145.33,18400000.0
2009-12-18 00:39:00,145.33,145.36,145.325,145.33,18700000.0
2009-12-18 00:40:00,145.365,145.365,145.355,145.365,3000000.0
2009-12-18 00:41:00,145.355,145.355,145.31,145.32,25200000.0
2009-12-18 00:42:00,145.325,145.325,145.32,145.325,4000000.0
2009-12-18 00:43:00,145.325,145.325,145.3,145.31,24800000.0
2009-12-18 00:44:00,145.305,145.325,145.305,145.325,6000000.0
2009-12-18 00:45:00,145.33,145.34,145.33,145.335,18000000.0
2009-12-18 00:46:00,145.33,145.39,145.315,145.385,32300000.0
2009-12-18 00:47:00,145.38,145.405,145.38,145.38,15000000.0
2009-12-18 00:48:00,145.385,145.395,145.385,145.395,2000000.0
2009-12-18 00:49:00,145.4,145.4,145.39,145.39,3000000.0
2009-12-18 00:50:00,145.4,145.475,145.34,145.37,70800000.0
2009-12-18 00:51:00,145.37,145.37,145.335,145.36,13000000.0
2009-12-18 00:52:00,145.355,145.385,145.345,145.345,23300000.0
2009-12-18 00:53:00,145.365,145.365,145.32,145.33,20000000.0
2009-12-18 00:54:00,145.32,145.37,145.22,145.315,62800000.0
2009-12-18 00:55:00,145.315,145.37,145.285,145.29,32900000.0
2009-12-18 00:56:00,145.295,145.295,145.285,145.295,5000000.0
2009-12-18 00:57:00,145.3,145.335,145.295,145.3,21500000.0
2009-12-18 00:58:00,145.295,145.325,145.29,145.325,12400000.0
2009-12-18 00:59:00,145.325,145.325,145.325,145.325,2000000.0
2009-12-18 01:00:00,145.285,145.285,145.19,145.235,32900000.0
2009-12-18 01:01:00,145.235,145.25,145.205,145.21,30000000.0
2009-12-18 01:02:00,145.22,145.245,145.19,145.22,44000000.0
2009-12-18 01:03:00,145.21,145.21,145.095,145.115,55100000.0
2009-12-18 01:04:00,145.11,145.125,145.05,145.05,48700000.0
2009-12-18 01:05:00,145.045,145.045,144.8,144.895,144700000.0
2009-12-18 01:06:00,144.88,144.98,144.87,144.975,111400000.0
2009-12-18 01:07:00,144.965,144.995,144.96,144.99,43000000.0
2009-12-18 01:08:00,144.99,145.04,144.98,145.015,37000000.0
2009-12-18 01:09:00,145.02,145.07,145.02,145.035,40000000.0
2009-12-18 01:10:00,145.03,145.03,144.82,144.825,74100000.0
2009-12-18 01:11:00,144.825,144.835,144.76,144.81,92700000.0
2009-12-18 01:12:00,144.81,144.81,144.7,144.705,90600000.0
2009-12-18 01:13:00,144.7,144.825,144.65,144.825,208000000.0
2009-12-18 01:14:00,144.825,144.875,144.81,144.85,118600000.0
2009-12-18 01:15:00,144.845,144.89,144.84,144.88,54700000.0
2009-12-18 01:16:00,144.88,144.985,144.88,144.92,84800000.0
2009-12-18 01:17:00,144.92,144.92,144.78,144.805,56000000.0
2009-12-18 01:18:00,144.805,144.85,144.78,144.845,48100000.0
2009-12-18 01:19:00,144.85,144.855,144.705,144.72,39900000.0
2009-12-18 01:20:00,144.72,144.73,144.615,144.7,170410000.0
2009-12-18 01:21:00,144.7,144.705,144.62,144.625,81300000.0
2009-12-18 01:22:00,144.63,144.66,144.63,144.65,102900000.0
2009-12-18 01:23:00,144.65,144.725,144.645,144.72,74710000.0
2009-12-18 01:24:00,144.73,144.785,144.72,144.72,64000000.0
2009-12-18 01:25:00,144.695,144.74,144.69,144.73,44000000.0
2009-12-18 01:26:00,144.725,144.745,144.705,144.745,41200000.0
2009-12-18 01:27:00,144.745,144.775,144.705,144.715,44000000.0
2009-12-18 01:28:00,144.73,144.735,144.625,144.64,97000000.0
2009-12-18 01:29:00,144.655,144.66,144.57,144.57,55100000.0
2009-12-18 01:30:00,144.57,144.595,144.53,144.555,78000000.0
2009-12-18 01:31:00,144.555,144.68,144.545,144.68,89000000.0
2009-12-18 01:32:00,144.68,144.765,144.675,144.735,91000000.0
2009-12-18 01:33:00,144.755,144.835,144.755,144.835,72600000.0
2009-12-18 01:34:00,144.83,144.855,144.785,144.855,65500000.0
2009-12-18 01:35:00,144.84,144.84,144.77,144.775,68000000.0
2009-12-18 01:36:00,144.78,144.84,144.775,144.84,34600000.0
2009-12-18 01:37:00,144.84,144.87,144.805,144.84,81000000.0
2009-12-18 01:38:00,144.805,144.945,144.79,144.9,113000000.0
2009-12-18 01:39:00,144.91,144.91,144.885,144.89,74900000.0
2009-12-18 01:40:00,144.885,144.885,144.83,144.865,58000000.0
2009-12-18 01:41:00,144.865,144.885,144.805,144.81,71000000.0
2009-12-18 01:42:00,144.815,144.865,144.775,144.815,65000000.0
2009-12-18 01:43:00,144.835,144.835,144.77,144.775,24000000.0
2009-12-18 01:44:00,144.785,144.79,144.755,144.785,40000000.0
2009-12-18 01:45:00,144.785,144.795,144.77,144.79,56000000.0
2009-12-18 01:46:00,144.785,144.855,144.755,144.82,115300000.0
2009-12-18 01:47:00,144.82,144.86,144.79,144.86,91500000.0
2009-12-18 01:48:00,144.855,144.915,144.855,144.915,26000000.0
2009-12-18 01:49:00,144.91,144.99,144.91,144.98,79000000.0
2009-12-18 01:50:00,144.99,144.99,144.945,144.965,70000000.0
2009-12-18 01:51:00,144.97,145.045,144.97,145.045,51800000.0
2009-12-18 01:52:00,145.045,145.065,145.035,145.035,43000000.0
2009-12-18 01:53:00,145.035,145.035,144.94,144.94,54000000.0
2009-12-18 01:54:00,144.93,144.93,144.815,144.815,69700000.0
2009-12-18 01:55:00,144.815,144.88,144.775,144.88,85000000.0
2009-12-18 01:56:00,144.88,144.93,144.88,144.91,25000000.0
2009-12-18 01:57:00,144.865,144.875,144.86,144.875,14800000.0
2009-12-18 01:58:00,144.875,144.89,144.875,144.885,31100000.0
2009-12-18 01:59:00,144.89,144.91,144.89,144.905,18000000.0
2009-12-18 02:00:00,144.905,144.99,144.895,144.96,87000000.0
2009-12-18 02:01:00,144.945,144.95,144.89,144.905,86100000.0
2009-12-18 02:02:00,144.905,145.015,144.905,145.015,44000000.0
2009-12-18 02:03:00,145.01,145.01,144.95,144.95,25000000.0
2009-12-18 02:04:00,144.95,145.03,144.95,145.015,34000000.0
2009-12-18 02:05:00,145.005,145.03,144.985,145.025,69700000.0
2009-12-18 02:06:00,145.025,145.025,144.975,144.985,59000000.0
2009-12-18 02:07:00,144.985,144.985,144.97,144.97,14000000.0
2009-12-18 02:08:00,144.97,144.98,144.965,144.965,48400000.0
2009-12-18 02:09:00,144.965,144.97,144.9,144.925,79500000.0
2009-12-18 02:10:00,144.925,144.955,144.91,144.91,32800000.0
2009-12-18 02:11:00,144.91,144.91,144.83,144.845,90200000.0
2009-12-18 02:12:00,144.855,144.945,144.84,144.915,171800000.0
2009-12-18 02:13:00,144.915,144.935,144.89,144.925,154700000.0
2009-12-18 02:14:00,144.925,144.97,144.915,144.945,138100000.0
2009-12-18 02:15:00,144.945,144.97,144.925,144.925,78400000.0
2009-12-18 02:16:00,144.935,144.945,144.865,144.865,115900000.0
2009-12-18 02:17:00,144.865,144.875,144.825,144.875,81500000.0
2009-12-18 02:18:00,144.865,144.865,144.855,144.865,41000000.0
2009-12-18 02:19:00,144.855,144.865,144.855,144.855,38400000.0
2009-12-18 02:20:00,144.865,144.905,144.865,144.875,162300000.0
2009-12-18 02:21:00,144.875,144.875,144.845,144.845,49600000.0
2009-12-18 02:22:00,144.84,144.86,144.825,144.825,68200000.0
2009-12-18 02:23:00,144.825,144.84,144.76,144.775,120700000.0
2009-12-18 02:24:00,144.775,144.83,144.77,144.81,116700000.0
2009-12-18 02:25:00,144.8,144.815,144.74,144.79,190400000.0
2009-12-18 02:26:00,144.79,144.795,144.735,144.765,141100000.0
2009-12-18 02:27:00,144.77,144.845,144.77,144.82,167100000.0
2009-12-18 02:28:00,144.825,144.83,144.785,144.785,87500000.0
2009-12-18 02:29:00,144.775,144.785,144.52,144.54,199000000.0
2009-12-18 02:30:00,144.54,144.54,144.465,144.47,111100000.0
2009-12-18 02:31:00,144.47,144.495,144.455,144.465,91600000.0
2009-12-18 02:32:00,144.465,144.55,144.465,144.545,85700000.0
2009-12-18 02:33:00,144.555,144.585,144.38,144.395,125400000.0
2009-12-18 02:34:00,144.4,144.55,144.4,144.465,107200000.0
2009-12-18 02:35:00,144.46,144.465,144.305,144.305,112800000.0
2009-12-18 02:36:00,144.3,144.33,143.68,143.775,213100000.0
2009-12-18 02:37:00,143.765,144.35,143.765,144.19,203300000.0
2009-12-18 02:38:00,144.17,144.395,144.135,144.145,181900000.0
2009-12-18 02:39:00,144.14,144.165,144.02,144.05,127200000.0
2009-12-18 02:40:00,144.055,144.205,144.055,144.165,119700000.0
2009-12-18 02:41:00,144.17,144.17,143.82,144.06,114700000.0
2009-12-18 02:42:00,144.06,144.24,144.06,144.175,111900000.0
2009-12-18 02:43:00,144.23,144.245,144.12,144.13,99600000.0
2009-12-18 02:44:00,144.13,144.285,144.13,144.135,94200000.0
2009-12-18 02:45:00,144.135,144.195,143.985,144.175,138600000.0
2009-12-18 02:46:00,144.18,144.25,144.18,144.22,87700000.0
2009-12-18 02:47:00,144.205,144.265,144.18,144.23,67800000.0
2009-12-18 02:48:00,144.235,144.235,144.11,144.11,62000000.0
2009-12-18 02:49:00,144.105,144.275,144.1,144.22,99500000.0
2009-12-18 02:50:00,144.22,144.275,144.22,144.275,56400000.0
2009-12-18 02:51:00,144.275,144.315,144.275,144.3,58900000.0
2009-12-18 02:52:00,144.305,144.415,144.305,144.415,61400000.0
2009-12-18 02:53:00,144.4,144.42,144.31,144.42,105000000.0
2009-12-18 02:54:00,144.415,144.455,144.365,144.4,154800000.0
2009-12-18 02:55:00,144.4,144.4,144.345,144.37,105000000.0
2009-12-18 02:56:00,144.37,144.395,144.35,144.365,105900000.0
2009-12-18 02:57:00,144.37,144.425,144.365,144.4,59000000.0
2009-12-18 02:58:00,144.415,144.445,144.415,144.435,52000000.0
2009-12-18 02:59:00,144.43,144.575,144.42,144.515,98900000.0
2009-12-18 03:00:00,144.52,144.52,144.475,144.505,99900000.0
2009-12-18 03:01:00,144.505,144.525,144.49,144.495,63100000.0
2009-12-18 03:02:00,144.495,144.495,144.405,144.435,82900000.0
2009-12-18 03:03:00,144.44,144.48,144.405,144.46,83900000.0
2009-12-18 03:04:00,144.455,144.49,144.415,144.485,52000000.0
2009-12-18 03:05:00,144.485,144.52,144.46,144.505,90700000.0
2009-12-18 03:06:00,144.505,144.545,144.495,144.535,79600000.0
2009-12-18 03:07:00,144.535,144.63,144.535,144.595,121200000.0
2009-12-18 03:08:00,144.595,144.62,144.575,144.58,127500000.0
2009-12-18 03:09:00,144.58,144.585,144.535,144.56,82800000.0
2009-12-18 03:10:00,144.56,144.56,144.505,144.515,83400000.0
2009-12-18 03:11:00,144.515,144.565,144.485,144.565,77500000.0
2009-12-18 03:12:00,144.56,144.565,144.53,144.53,52400000.0
2009-12-18 03:13:00,144.53,144.535,144.495,144.495,70300000.0
2009-12-18 03:14:00,144.495,144.5,144.47,144.49,79600000.0
2009-12-18 03:15:00,144.49,144.55,144.49,144.54,40800000.0
2009-12-18 03:16:00,144.545,144.55,144.535,144.545,15000000.0
2009-12-18 03:17:00,144.55,144.57,144.525,144.525,41600000.0
2009-12-18 03:18:00,144.53,144.53,144.49,144.495,42600000.0
2009-12-18 03:19:00,144.495,144.495,144.405,144.415,52400000.0
2009-12-18 03:20:00,144.415,144.425,144.38,144.39,48700000.0
2009-12-18 03:21:00,144.39,144.415,144.39,144.405,67100000.0
2009-12-18 03:22:00,144.405,144.41,144.395,144.4,38800000.0
2009-12-18 03:23:00,144.4,144.455,144.385,144.43,81300000.0
2009-12-18 03:24:00,144.44,144.445,144.425,144.44,60300000.0
2009-12-18 03:25:00,144.44,144.45,144.435,144.445,45800000.0
2009-12-18 03:26:00,144.445,144.535,144.445,144.53,83800000.0
2009-12-18 03:27:00,144.525,144.535,144.505,144.515,38100000.0
2009-12-18 03:28:00,144.52,144.52,144.465,144.47,67500000.0
2009-12-18 03:29:00,144.465,144.465,144.455,144.46,21600000.0
2009-12-18 03:30:00,144.46,144.505,144.46,144.5,17800000.0
2009-12-18 03:31:00,144.515,144.53,144.48,144.485,95000000.0
2009-12-18 03:32:00,144.5,144.52,144.45,144.455,113600000.0
2009-12-18 03:33:00,144.46,144.465,144.415,144.465,93400000.0
2009-12-18 03:34:00,144.465,144.55,144.46,144.55,60000000.0
2009-12-18 03:35:00,144.545,144.625,144.545,144.62,91850000.0
2009-12-18 03:36:00,144.635,144.645,144.63,144.63,49600000.0
2009-12-18 03:37:00,144.635,144.725,144.635,144.695,113100000.0
2009-12-18 03:38:00,144.7,144.75,144.635,144.645,178900000.0
2009-12-18 03:39:00,144.645,144.71,144.63,144.7,151900000.0
2009-12-18 03:40:00,144.7,144.705,144.64,144.64,107800000.0
2009-12-18 03:41:00,144.64,144.72,144.615,144.7,109700000.0
2009-12-18 03:42:00,144.7,144.7,144.675,144.675,32000000.0
2009-12-18 03:43:00,144.675,144.675,144.585,144.625,65500000.0
2009-12-18 03:44:00,144.62,144.705,144.62,144.705,102900000.0
2009-12-18 03:45:00,144.705,144.76,144.7,144.725,109200000.0
2009-12-18 03:46:00,144.725,144.735,144.705,144.715,107500000.0
2009-12-18 03:47:00,144.715,144.725,144.675,144.675,50400000.0
2009-12-18 03:48:00,144.675,144.69,144.665,144.665,82200000.0
2009-12-18 03:49:00,144.665,144.665,144.635,144.645,73000000.0
2009-12-18 03:50:00,144.66,144.695,144.635,144.635,81700000.0
2009-12-18 03:51:00,144.635,144.68,144.61,144.68,85100000.0
2009-12-18 03:52:00,144.685,144.71,144.685,144.7,90000000.0
2009-12-18 03:53:00,144.705,144.705,144.695,144.7,24800000.0
2009-12-18 03:54:00,144.7,144.705,144.675,144.695,52200000.0
2009-12-18 03:55:00,144.705,144.705,144.665,144.7,81400000.0
2009-12-18 03:56:00,144.7,144.705,144.695,144.705,26100000.0
2009-12-18 03:57:00,144.705,144.775,144.69,144.765,85700000.0
2009-12-18 03:58:00,144.765,144.81,144.755,144.805,166000000.0
2009-12-18 03:59:00,144.805,144.87,144.795,144.855,126500000.0
2009-12-18 04:00:00,144.855,144.87,144.795,144.8,122000000.0
2009-12-18 04:01:00,144.795,144.795,144.765,144.79,70600000.0
2009-12-18 04:02:00,144.79,144.855,144.78,144.855,93500000.0
2009-12-18 04:03:00,144.85,144.86,144.825,144.845,93700000.0
2009-12-18 04:04:00,144.845,144.89,144.825,144.875,109700000.0
2009-12-18 04:05:00,144.87,145.03,144.87,144.995,165900000.0
2009-12-18 04:06:00,144.985,145.015,144.985,144.995,136000000.0
2009-12-18 04:07:00,144.995,145.035,144.97,145.03,122300000.0
2009-12-18 04:08:00,145.025,145.07,145.015,145.02,133800000.0
2009-12-18 04:09:00,145.02,145.035,145.01,145.025,105300000.0
2009-12-18 04:10:00,145.035,145.085,145.035,145.065,129300000.0
2009-12-18 04:11:00,145.065,145.115,145.015,145.115,191900000.0
2009-12-18 04:12:00,145.13,145.355,145.13,145.345,158400000.0
2009-12-18 04:13:00,145.34,145.59,145.245,145.515,196100000.0
2009-12-18 04:14:00,145.515,145.515,145.28,145.31,202000000.0
2009-12-18 04:15:00,145.315,145.535,145.31,145.43,160800000.0
2009-12-18 04:16:00,145.43,145.605,145.415,145.605,189500000.0
2009-12-18 04:17:00,145.6,145.6,145.475,145.485,164400000.0
2009-12-18 04:18:00,145.48,145.51,145.405,145.42,123800000.0
2009-12-18 04:19:00,145.425,145.46,145.33,145.46,127700000.0
2009-12-18 04:20:00,145.46,145.49,145.395,145.425,87300000.0
2009-12-18 04:21:00,145.425,145.44,145.355,145.375,86700000.0
2009-12-18 04:22:00,145.38,145.38,145.235,145.235,100000000.0
2009-12-18 04:23:00,145.235,145.35,145.235,145.345,108400000.0
2009-12-18 04:24:00,145.35,145.47,145.34,145.47,118800000.0
2009-12-18 04:25:00,145.47,145.49,145.39,145.43,105000000.0
2009-12-18 04:26:00,145.425,145.44,145.35,145.39,92600000.0
2009-12-18 04:27:00,145.39,145.39,145.315,145.32,61900000.0
2009-12-18 04:28:00,145.32,145.34,145.3,145.32,80200000.0
2009-12-18 04:29:00,145.315,145.345,145.27,145.27,74200000.0
2009-12-18 04:30:00,145.27,145.305,145.27,145.3,49600000.0
2009-12-18 04:31:00,145.3,145.345,145.3,145.325,61400000.0
2009-12-18 04:32:00,145.325,145.365,145.325,145.35,49800000.0
2009-12-18 04:33:00,145.35,145.36,145.325,145.335,80900000.0
2009-12-18 04:34:00,145.335,145.335,145.275,145.305,109400000.0
2009-12-18 04:35:00,145.305,145.305,145.26,145.275,90800000.0
2009-12-18 04:36:00,145.275,145.275,145.205,145.255,96000000.0
2009-12-18 04:37:00,145.255,145.265,145.175,145.175,127400000.0
2009-12-18 04:38:00,145.175,145.26,145.175,145.235,143100000.0
2009-12-18 04:39:00,145.235,145.245,145.22,145.235,142000000.0
2009-12-18 04:40:00,145.24,145.255,145.22,145.235,141600000.0
2009-12-18 04:41:00,145.225,145.3,145.225,145.26,136600000.0
2009-12-18 04:42:00,145.265,145.315,145.25,145.305,92100000.0
2009-12-18 04:43:00,145.305,145.37,145.28,145.28,67300000.0
2009-12-18 04:44:00,145.285,145.315,145.285,145.295,60900000.0
2009-12-18 04:45:00,145.305,145.34,145.305,145.315,135900000.0
2009-12-18 04:46:00,145.32,145.335,145.305,145.305,103600000.0
2009-12-18 04:47:00,145.31,145.36,145.275,145.355,72800000.0
2009-12-18 04:48:00,145.355,145.365,145.34,145.345,67000000.0
2009-12-18 04:49:00,145.345,145.35,145.325,145.35,61100000.0
2009-12-18 04:50:00,145.35,145.365,145.315,145.335,66400000.0
2009-12-18 04:51:00,145.35,145.35,145.335,145.335,44400000.0
2009-12-18 04:52:00,145.335,145.375,145.335,145.345,89700000.0
2009-12-18 04:53:00,145.345,145.345,145.325,145.335,40200000.0
2009-12-18 04:54:00,145.335,145.34,145.325,145.33,54500000.0
2009-12-18 04:55:00,145.33,145.33,145.245,145.255,71200000.0
2009-12-18 04:56:00,145.255,145.255,145.105,145.13,128200000.0
2009-12-18 04:57:00,145.135,145.24,145.13,145.165,106600000.0
2009-12-18 04:58:00,145.17,145.255,145.17,145.225,67700000.0
2009-12-18 04:59:00,145.22,145.22,145.19,145.215,57400000.0
2009-12-18 05:00:00,145.215,145.37,145.215,145.36,60400000.0
2009-12-18 05:01:00,145.36,145.36,145.33,145.345,28000000.0
2009-12-18 05:02:00,145.345,145.345,145.33,145.335,15000000.0
2009-12-18 05:03:00,145.33,145.335,145.33,145.335,10600000.0
2009-12-18 05:04:00,145.335,145.345,145.335,145.335,23600000.0
2009-12-18 05:05:00,145.33,145.405,145.33,145.375,41700000.0
2009-12-18 05:06:00,145.375,145.375,145.35,145.35,17000000.0
2009-12-18 05:07:00,145.355,145.355,145.345,145.345,10000000.0
2009-12-18 05:08:00,145.34,145.35,145.34,145.35,5000000.0
2009-12-18 05:09:00,145.35,145.35,145.335,145.335,11400000.0
2009-12-18 05:10:00,145.335,145.35,145.335,145.335,15000000.0
2009-12-18 05:11:00,145.34,145.35,145.34,145.35,14200000.0
2009-12-18 05:12:00,145.355,145.365,145.31,145.31,52800000.0
2009-12-18 05:13:00,145.31,145.32,145.2,145.245,103200000.0
2009-12-18 05:14:00,145.245,145.245,145.175,145.235,126000000.0
2009-12-18 05:15:00,145.235,145.245,145.205,145.215,37800000.0
2009-12-18 05:16:00,145.225,145.23,145.225,145.23,8400000.0
2009-12-18 05:17:00,145.235,145.315,145.23,145.275,57400000.0
2009-12-18 05:18:00,145.28,145.315,145.28,145.305,92600000.0
2009-12-18 05:19:00,145.305,145.305,145.24,145.245,87000000.0
2009-12-18 05:20:00,145.245,145.25,145.11,145.11,141100000.0
2009-12-18 05:21:00,145.125,145.2,145.075,145.075,153700000.0
2009-12-18 05:22:00,145.075,145.09,144.965,145.05,131700000.0
2009-12-18 05:23:00,145.05,145.115,144.94,144.96,146100000.0
2009-12-18 05:24:00,144.96,144.995,144.95,144.985,71600000.0
2009-12-18 05:25:00,144.985,145.08,144.98,145.075,67200000.0
2009-12-18 05:26:00,145.075,145.09,145.03,145.07,85100000.0
2009-12-18 05:27:00,145.07,145.095,145.07,145.095,34100000.0
2009-12-18 05:28:00,145.095,145.095,145.07,145.085,27200000.0
2009-12-18 05:29:00,145.095,145.1,145.07,145.07,30300000.0
2009-12-18 05:30:00,145.065,145.075,145.055,145.065,22100000.0
2009-12-18 05:31:00,145.065,145.085,145.055,145.07,68800000.0
2009-12-18 05:32:00,145.065,145.08,145.05,145.075,32000000.0
2009-12-18 05:33:00,145.075,145.15,145.06,145.135,47500000.0
2009-12-18 05:34:00,145.135,145.185,145.125,145.18,107800000.0
2009-12-18 05:35:00,145.18,145.18,145.115,145.115,44100000.0
2009-12-18 05:36:00,145.11,145.155,145.11,145.115,93400000.0
2009-12-18 05:37:00,145.115,145.145,145.115,145.115,73600000.0
2009-12-18 05:38:00,145.105,145.105,145.02,145.05,75500000.0
2009-12-18 05:39:00,145.055,145.065,145.025,145.025,76500000.0
2009-12-18 05:40:00,145.025,145.055,145.015,145.035,65400000.0
2009-12-18 05:41:00,145.025,145.025,144.93,145.0,124330000.0
2009-12-18 05:42:00,145.0,145.015,144.94,145.005,57800000.0
2009-12-18 05:43:00,145.005,145.005,144.985,144.995,51500000.0
2009-12-18 05:44:00,144.995,145.095,144.99,145.075,132800000.0
2009-12-18 05:45:00,145.075,145.115,145.065,145.065,46300000.0
2009-12-18 05:46:00,145.065,145.065,145.02,145.035,88400000.0
2009-12-18 05:47:00,145.035,145.035,145.015,145.015,75800000.0
2009-12-18 05:48:00,145.015,145.015,145.0,145.005,27000000.0
2009-12-18 05:49:00,145.005,145.005,144.975,144.975,20200000.0
2009-12-18 05:50:00,144.975,145.03,144.975,145.03,33200000.0
2009-12-18 05:51:00,145.025,145.025,144.965,144.97,58000000.0
2009-12-18 05:52:00,144.97,145.025,144.94,144.955,124800000.0
2009-12-18 05:53:00,144.955,144.955,144.905,144.94,89500000.0
2009-12-18 05:54:00,144.94,144.995,144.94,144.985,76500000.0
2009-12-18 05:55:00,144.995,144.995,144.915,144.99,91500000.0
2009-12-18 05:56:00,145.005,145.15,144.96,145.15,77800000.0
2009-12-18 05:57:00,145.13,145.14,145.105,145.105,40000000.0
2009-12-18 05:58:00,145.105,145.15,145.085,145.135,54000000.0
2009-12-18 05:59:00,145.135,145.135,145.095,145.12,55800000.0
2009-12-18 06:00:00,145.12,145.145,145.11,145.14,58700000.0
2009-12-18 06:01:00,145.135,145.135,145.125,145.125,18400000.0
2009-12-18 06:02:00,145.115,145.115,145.085,145.095,46900000.0
2009-12-18 06:03:00,145.085,145.085,145.075,145.08,18600000.0
2009-12-18 06:04:00,145.08,145.085,145.075,145.085,63400000.0
2009-12-18 06:05:00,145.085,145.085,145.065,145.085,38600000.0
2009-12-18 06:06:00,145.085,145.085,145.07,145.075,21400000.0
2009-12-18 06:07:00,145.075,145.11,145.075,145.1,32400000.0
2009-12-18 06:08:00,145.095,145.1,145.06,145.06,52300000.0
2009-12-18 06:09:00,145.065,145.075,145.06,145.06,24000000.0
2009-12-18 06:10:00,145.06,145.07,145.05,145.05,15000000.0
2009-12-18 06:11:00,145.05,145.06,145.025,145.035,46300000.0
2009-12-18 06:12:00,145.035,145.055,145.035,145.055,10800000.0
2009-12-18 06:13:00,145.05,145.09,145.05,145.08,27200000.0
2009-12-18 06:14:00,145.08,145.08,145.03,145.035,66000000.0
2009-12-18 06:15:00,145.035,145.04,145.025,145.035,98000000.0
2009-12-18 06:16:00,145.035,145.045,145.03,145.045,46400000.0
2009-12-18 06:17:00,145.045,145.05,145.04,145.04,37000000.0
2009-12-18 06:18:00,145.035,145.065,145.035,145.06,23000000.0
2009-12-18 06:19:00,145.06,145.115,145.055,145.115,46800000.0
2009-12-18 06:20:00,145.115,145.125,145.115,145.125,32400000.0
2009-12-18 06:21:00,145.13,145.145,145.11,145.145,36400000.0
2009-12-18 06:22:00,145.14,145.21,145.125,145.195,89000000.0
2009-12-18 06:23:00,145.195,145.235,145.165,145.165,166700000.0
2009-12-18 06:24:00,145.16,145.16,145.045,145.14,124900000.0
2009-12-18 06:25:00,145.14,145.145,145.025,145.03,117900000.0
2009-12-18 06:26:00,145.04,145.04,145.015,145.025,130200000.0
2009-12-18 06:27:00,145.025,145.06,145.025,145.055,58900000.0
2009-12-18 06:28:00,145.055,145.055,145.03,145.03,45400000.0
2009-12-18 06:29:00,145.03,145.045,145.02,145.035,25200000.0
2009-12-18 06:30:00,145.03,145.03,145.025,145.03,42400000.0
2009-12-18 06:31:00,145.025,145.03,145.015,145.025,57700000.0
2009-12-18 06:32:00,145.025,145.035,145.02,145.025,29500000.0
2009-12-18 06:33:00,145.025,145.025,144.995,144.995,48000000.0
2009-12-18 06:34:00,144.995,145.005,144.99,145.005,35300000.0
2009-12-18 06:35:00,145.0,145.015,144.985,145.015,27300000.0
2009-12-18 06:36:00,145.005,145.005,144.785,144.8,93500000.0
2009-12-18 06:37:00,144.79,144.885,144.78,144.82,149000000.0
2009-12-18 06:38:00,144.83,144.91,144.83,144.89,88700000.0
2009-12-18 06:39:00,144.885,144.885,144.84,144.84,92400000.0
2009-12-18 06:40:00,144.84,144.905,144.82,144.825,142300000.0
2009-12-18 06:41:00,144.825,144.83,144.8,144.8,87400000.0
2009-12-18 06:42:00,144.79,144.79,144.62,144.78,135100000.0
2009-12-18 06:43:00,144.785,144.8,144.745,144.79,78900000.0
2009-12-18 06:44:00,144.795,144.925,144.795,144.9,72000000.0
2009-12-18 06:45:00,144.895,144.915,144.81,144.835,131300000.0
2009-12-18 06:46:00,144.835,144.87,144.81,144.865,68700000.0
2009-12-18 06:47:00,144.86,144.91,144.85,144.885,76100000.0
2009-12-18 06:48:00,144.885,144.93,144.885,144.905,95100000.0
2009-12-18 06:49:00,144.9,144.905,144.87,144.885,69300000.0
2009-12-18 06:50:00,144.875,144.885,144.865,144.875,50700000.0
2009-12-18 06:51:00,144.875,144.885,144.86,144.86,46100000.0
2009-12-18 06:52:00,144.86,144.87,144.855,144.87,21700000.0
2009-12-18 06:53:00,144.87,144.87,144.825,144.83,44100000.0
2009-12-18 06:54:00,144.825,144.845,144.815,144.835,56800000.0
2009-12-18 06:55:00,144.825,144.825,144.795,144.8,58000000.0
2009-12-18 06:56:00,144.805,144.84,144.805,144.82,44400000.0
2009-12-18 06:57:00,144.82,144.845,144.82,144.845,11600000.0
2009-12-18 06:58:00,144.84,144.845,144.82,144.82,21700000.0
2009-12-18 06:59:00,144.815,144.815,144.795,144.8,22900000.0
2009-12-18 07:00:00,144.795,144.845,144.795,144.845,42800000.0
2009-12-18 07:01:00,144.845,144.845,144.83,144.83,12200000.0
2009-12-18 07:02:00,144.83,144.83,144.825,144.83,30300000.0
2009-12-18 07:03:00,144.83,144.835,144.805,144.825,57700000.0
2009-12-18 07:04:00,144.825,144.86,144.825,144.855,24700000.0
2009-12-18 07:05:00,144.85,144.855,144.845,144.845,31900000.0
2009-12-18 07:06:00,144.845,144.845,144.84,144.845,68800000.0
2009-12-18 07:07:00,144.845,144.855,144.84,144.845,40500000.0
2009-12-18 07:08:00,144.85,144.855,144.85,144.855,12300000.0
2009-12-18 07:09:00,144.855,144.86,144.85,144.855,28800000.0
2009-12-18 07:10:00,144.855,144.895,144.855,144.885,90000000.0
2009-12-18 07:11:00,144.885,144.905,144.88,144.9,54200000.0
2009-12-18 07:12:00,144.9,144.97,144.9,144.955,82400000.0
2009-12-18 07:13:00,144.945,144.955,144.945,144.955,15800000.0
2009-12-18 07:14:00,144.955,144.965,144.945,144.955,35300000.0
2009-12-18 07:15:00,144.96,144.96,144.94,144.955,15200000.0
2009-12-18 07:16:00,144.955,144.955,144.915,144.925,94600000.0
2009-12-18 07:17:00,144.935,144.945,144.925,144.935,70000000.0
2009-12-18 07:18:00,144.935,144.935,144.875,144.875,145600000.0
2009-12-18 07:19:00,144.875,144.875,144.815,144.85,91400000.0
2009-12-18 07:20:00,144.85,144.855,144.835,144.84,112500000.0
2009-12-18 07:21:00,144.835,144.845,144.825,144.835,38000000.0
2009-12-18 07:22:00,144.835,144.87,144.835,144.87,50800000.0
2009-12-18 07:23:00,144.87,144.975,144.87,144.97,126200000.0
2009-12-18 07:24:00,144.965,144.98,144.945,144.945,141500000.0
2009-12-18 07:25:00,144.95,145.025,144.95,144.975,126600000.0
2009-12-18 07:26:00,144.975,144.995,144.965,144.995,84100000.0
2009-12-18 07:27:00,144.995,144.995,144.97,144.98,70200000.0
2009-12-18 07:28:00,144.985,144.995,144.965,144.985,119200000.0
2009-12-18 07:29:00,144.98,145.01,144.96,144.985,75700000.0
2009-12-18 07:30:00,144.985,145.03,144.98,145.02,66700000.0
2009-12-18 07:31:00,145.025,145.025,145.0,145.005,67200000.0
2009-12-18 07:32:00,145.01,145.09,145.005,145.075,127900000.0
2009-12-18 07:33:00,145.075,145.095,145.07,145.08,64200000.0
2009-12-18 07:34:00,145.075,145.105,145.075,145.095,57100000.0
2009-12-18 07:35:00,145.095,145.115,145.085,145.1,69300000.0
2009-12-18 07:36:00,145.095,145.15,145.09,145.115,132900000.0
2009-12-18 07:37:00,145.12,145.12,145.06,145.105,66500000.0
2009-12-18 07:38:00,145.105,145.205,145.105,145.19,71400000.0
2009-12-18 07:39:00,145.19,145.21,145.15,145.175,90400000.0
2009-12-18 07:40:00,145.175,145.19,145.16,145.185,56600000.0
2009-12-18 07:41:00,145.185,145.185,145.125,145.125,84600000.0
2009-12-18 07:42:00,145.125,145.145,145.125,145.135,45900000.0
2009-12-18 07:43:00,145.145,145.16,145.13,145.135,85300000.0
2009-12-18 07:44:00,145.135,145.155,145.1,145.105,99100000.0
2009-12-18 07:45:00,145.105,145.115,145.055,145.055,106900000.0
2009-12-18 07:46:00,145.055,145.055,145.01,145.03,64200000.0
2009-12-18 07:47:00,145.03,145.035,145.02,145.02,23400000.0
2009-12-18 07:48:00,145.02,145.02,144.98,144.995,124200000.0
2009-12-18 07:49:00,144.985,145.005,144.97,145.005,162800000.0
2009-12-18 07:50:00,145.005,145.045,144.995,145.045,114600000.0
2009-12-18 07:51:00,145.045,145.055,145.015,145.03,110500000.0
2009-12-18 07:52:00,145.03,145.06,145.02,145.055,67800000.0
2009-12-18 07:53:00,145.055,145.07,145.04,145.07,40400000.0
2009-12-18 07:54:00,145.07,145.08,145.055,145.08,117200000.0
2009-12-18 07:55:00,145.055,145.195,145.055,145.145,100600000.0
2009-12-18 07:56:00,145.15,145.15,145.07,145.085,90500000.0
2009-12-18 07:57:00,145.075,145.105,145.075,145.085,47600000.0
2009-12-18 07:58:00,145.085,145.115,145.055,145.065,92300000.0
2009-12-18 07:59:00,145.065,145.15,145.065,145.125,133400000.0
2009-12-18 08:00:00,145.135,145.14,145.075,145.105,128800000.0
2009-12-18 08:01:00,145.11,145.125,145.055,145.055,99700000.0
2009-12-18 08:02:00,145.055,145.12,145.035,145.085,152300000.0
2009-12-18 08:03:00,145.085,145.215,145.075,145.15,206400000.0
2009-12-18 08:04:00,145.155,145.155,145.065,145.075,123700000.0
2009-12-18 08:05:00,145.08,145.13,145.08,145.115,141700000.0
2009-12-18 08:06:00,145.115,145.115,145.075,145.09,157400000.0
2009-12-18 08:07:00,145.095,145.105,145.055,145.085,99500000.0
2009-12-18 08:08:00,145.085,145.085,145.04,145.05,98800000.0
2009-12-18 08:09:00,145.055,145.065,145.055,145.06,22500000.0
2009-12-18 08:10:00,145.065,145.115,145.065,145.1,52100000.0
2009-12-18 08:11:00,145.1,145.1,145.085,145.1,28500000.0
2009-12-18 08:12:00,145.1,145.12,145.095,145.095,90900000.0
2009-12-18 08:13:00,145.095,145.105,145.085,145.095,27300000.0
2009-12-18 08:14:00,145.085,145.12,145.085,145.12,44000000.0
2009-12-18 08:15:00,145.11,145.11,145.075,145.075,46800000.0
2009-12-18 08:16:00,145.075,145.075,144.995,145.02,80700000.0
2009-12-18 08:17:00,145.025,145.05,145.025,145.035,58900000.0
2009-12-18 08:18:00,145.035,145.04,145.025,145.03,49200000.0
2009-12-18 08:19:00,145.025,145.025,144.985,144.99,65500000.0
2009-12-18 08:20:00,144.995,145.0,144.975,144.995,25700000.0
2009-12-18 08:21:00,144.99,144.995,144.975,144.99,82600000.0
2009-12-18 08:22:00,144.985,145.02,144.975,145.02,30100000.0
2009-12-18 08:23:00,145.02,145.05,145.015,145.04,39000000.0
2009-12-18 08:24:00,145.015,145.015,144.95,144.995,69100000.0
2009-12-18 08:25:00,144.99,145.0,144.94,144.95,63700000.0
2009-12-18 08:26:00,144.95,144.99,144.95,144.975,52300000.0
2009-12-18 08:27:00,144.975,144.975,144.925,144.93,69600000.0
2009-12-18 08:28:00,144.925,144.965,144.88,144.95,69800000.0
2009-12-18 08:29:00,144.955,145.015,144.94,145.015,160100000.0
2009-12-18 08:30:00,145.015,145.025,144.96,145.02,97300000.0
2009-12-18 08:31:00,145.02,145.03,144.97,144.97,66100000.0
2009-12-18 08:32:00,144.97,145.03,144.955,145.03,127300000.0
2009-12-18 08:33:00,145.035,145.06,145.035,145.045,57300000.0
2009-12-18 08:34:00,145.04,145.045,144.98,145.01,86000000.0
2009-12-18 08:35:00,145.01,145.015,144.98,144.995,55000000.0
2009-12-18 08:36:00,144.995,145.015,144.99,145.015,11400000.0
2009-12-18 08:37:00,145.015,145.035,145.005,145.02,28900000.0
2009-12-18 08:38:00,145.02,145.02,144.99,144.995,32500000.0
2009-12-18 08:39:00,144.99,144.99,144.96,144.965,28000000.0
2009-12-18 08:40:00,144.965,144.975,144.955,144.955,26100000.0
2009-12-18 08:41:00,144.96,144.975,144.935,144.975,43400000.0
2009-12-18 08:42:00,144.975,144.975,144.975,144.975,27500000.0
2009-12-18 08:43:00,144.975,145.045,144.975,145.005,144500000.0
2009-12-18 08:44:00,145.005,145.05,145.005,145.045,105400000.0
2009-12-18 08:45:00,145.045,145.045,144.995,145.005,114600000.0
2009-12-18 08:46:00,145.015,145.015,144.955,144.955,78900000.0
2009-12-18 08:47:00,144.97,144.985,144.945,144.945,121100000.0
2009-12-18 08:48:00,144.945,144.955,144.945,144.95,29300000.0
2009-12-18 08:49:00,144.95,144.98,144.945,144.945,43000000.0
2009-12-18 08:50:00,144.955,144.975,144.94,144.965,84200000.0
2009-12-18 08:51:00,144.965,145.005,144.965,144.965,122900000.0
2009-12-18 08:52:00,144.965,144.965,144.895,144.955,122000000.0
2009-12-18 08:53:00,144.955,144.96,144.94,144.955,59900000.0
2009-12-18 08:54:00,144.95,144.975,144.94,144.965,44200000.0
2009-12-18 08:55:00,144.96,144.98,144.945,144.965,72800000.0
2009-12-18 08:56:00,144.965,145.0,144.965,144.98,42200000.0
2009-12-18 08:57:00,144.965,144.97,144.935,144.95,137900000.0
2009-12-18 08:58:00,144.95,144.955,144.915,144.915,67100000.0
2009-12-18 08:59:00,144.91,144.91,144.85,144.87,135100000.0
2009-12-18 09:00:00,144.87,144.875,144.695,144.72,205500000.0
2009-12-18 09:01:00,144.71,144.885,144.71,144.885,205100000.0
2009-12-18 09:02:00,144.89,144.99,144.88,144.955,150300000.0
2009-12-18 09:03:00,144.955,144.955,144.885,144.93,133200000.0
2009-12-18 09:04:00,144.92,144.975,144.895,144.945,184400000.0
2009-12-18 09:05:00,144.945,144.95,144.88,144.9,127300000.0
2009-12-18 09:06:00,144.9,144.975,144.875,144.965,181600000.0
2009-12-18 09:07:00,144.965,144.965,144.87,144.875,191600000.0
2009-12-18 09:08:00,144.875,144.875,144.835,144.855,99600000.0
2009-12-18 09:09:00,144.85,144.92,144.85,144.865,128800000.0
2009-12-18 09:10:00,144.86,144.92,144.86,144.895,60500000.0
2009-12-18 09:11:00,144.895,144.895,144.84,144.85,62100000.0
2009-12-18 09:12:00,144.85,144.92,144.85,144.915,75800000.0
2009-12-18 09:13:00,144.915,144.915,144.865,144.895,186400000.0
2009-12-18 09:14:00,144.905,144.905,144.885,144.895,147700000.0
2009-12-18 09:15:00,144.895,144.925,144.885,144.91,106200000.0
2009-12-18 09:16:00,144.91,144.91,144.86,144.86,67200000.0
2009-12-18 09:17:00,144.87,144.87,144.84,144.845,97600000.0
2009-12-18 09:18:00,144.845,144.87,144.82,144.825,112100000.0
2009-12-18 09:19:00,144.825,144.84,144.795,144.795,79400000.0
2009-12-18 09:20:00,144.795,144.88,144.795,144.88,154700000.0
2009-12-18 09:21:00,144.885,144.965,144.88,144.915,166100000.0
2009-12-18 09:22:00,144.915,144.99,144.9,144.99,132100000.0
2009-12-18 09:23:00,144.985,145.03,144.965,145.015,223100000.0
2009-12-18 09:24:00,145.015,145.08,145.015,145.04,180600000.0
2009-12-18 09:25:00,145.035,145.07,144.985,145.04,105400000.0
2009-12-18 09:26:00,145.045,145.115,145.025,145.035,131900000.0
2009-12-18 09:27:00,145.03,145.11,145.03,145.1,134700000.0
2009-12-18 09:28:00,145.1,145.105,145.045,145.065,229600000.0
2009-12-18 09:29:00,145.065,145.08,144.985,144.99,140700000.0
2009-12-18 09:30:00,144.99,145.0,144.975,144.975,62700000.0
2009-12-18 09:31:00,144.975,145.025,144.975,145.0,83200000.0
2009-12-18 09:32:00,145.0,145.005,144.975,145.0,109600000.0
2009-12-18 09:33:00,145.0,145.02,144.99,145.01,90300000.0
2009-12-18 09:34:00,145.01,145.04,144.965,144.975,98800000.0
2009-12-18 09:35:00,144.975,144.995,144.965,144.985,131800000.0
2009-12-18 09:36:00,144.985,145.045,144.985,145.04,126700000.0
2009-12-18 09:37:00,145.045,145.045,145.02,145.035,86000000.0
2009-12-18 09:38:00,145.03,145.06,145.01,145.01,161400000.0
2009-12-18 09:39:00,145.01,145.1,145.01,145.045,234100000.0
2009-12-18 09:40:00,145.045,145.06,145.035,145.035,160700000.0
2009-12-18 09:41:00,145.04,145.08,145.04,145.04,144800000.0
2009-12-18 09:42:00,145.045,145.06,145.005,145.005,130900000.0
2009-12-18 09:43:00,145.015,145.055,144.975,144.975,168000000.0
2009-12-18 09:44:00,144.975,145.065,144.975,145.065,140400000.0
2009-12-18 09:45:00,145.055,145.3,145.055,145.3,196700000.0
2009-12-18 09:46:00,145.3,145.3,145.2,145.205,210700000.0
2009-12-18 09:47:00,145.205,145.3,145.195,145.3,126300000.0
2009-12-18 09:48:00,145.305,145.635,145.3,145.545,268900000.0
2009-12-18 09:49:00,145.545,145.545,145.475,145.485,287500000.0
2009-12-18 09:50:00,145.485,145.52,145.435,145.52,145900000.0
2009-12-18 09:51:00,145.525,145.705,145.525,145.63,216500000.0
2009-12-18 09:52:00,145.63,145.63,145.535,145.545,248700000.0
2009-12-18 09:53:00,145.54,145.545,145.485,145.495,110300000.0
2009-12-18 09:54:00,145.5,145.555,145.48,145.525,152600000.0
2009-12-18 09:55:00,145.525,145.525,145.425,145.435,157300000.0
2009-12-18 09:56:00,145.435,145.49,145.41,145.415,158300000.0
2009-12-18 09:57:00,145.415,145.565,145.415,145.53,184600000.0
2009-12-18 09:58:00,145.53,145.53,145.425,145.435,165300000.0
2009-12-18 09:59:00,145.435,145.44,145.255,145.26,244300000.0
2009-12-18 10:00:00,145.26,145.48,145.255,145.48,225800000.0
2009-12-18 10:01:00,145.48,145.705,145.475,145.695,304000000.0
2009-12-18 10:02:00,145.695,145.705,145.625,145.7,342400000.0
2009-12-18 10:03:00,145.69,145.915,145.67,145.915,222600000.0
2009-12-18 10:04:00,145.91,146.055,145.82,146.045,423100000.0
2009-12-18 10:05:00,146.05,146.06,145.925,145.945,205200000.0
2009-12-18 10:06:00,145.95,146.27,145.95,146.215,212100000.0
2009-12-18 10:07:00,146.205,146.225,146.1,146.135,377000000.0
2009-12-18 10:08:00,146.125,146.13,146.06,146.105,440100000.0
2009-12-18 10:09:00,146.105,146.105,145.98,146.055,320300000.0
2009-12-18 10:10:00,146.045,146.095,146.025,146.05,310800000.0
2009-12-18 10:11:00,146.055,146.105,146.055,146.085,279700000.0
2009-12-18 10:12:00,146.085,146.175,146.07,146.165,345200000.0
2009-12-18 10:13:00,146.165,146.255,146.13,146.23,348000000.0
2009-12-18 10:14:00,146.235,146.3,146.175,146.185,359500000.0
2009-12-18 10:15:00,146.19,146.24,146.165,146.18,274900000.0
2009-12-18 10:16:00,146.18,146.215,146.125,146.195,280300000.0
2009-12-18 10:17:00,146.195,146.375,146.195,146.31,324100000.0
2009-12-18 10:18:00,146.31,146.395,146.295,146.295,354100000.0
2009-12-18 10:19:00,146.3,146.325,146.225,146.25,426300000.0
2009-12-18 10:20:00,146.245,146.33,146.24,146.315,363800000.0
2009-12-18 10:21:00,146.315,146.335,146.295,146.315,298400000.0
2009-12-18 10:22:00,146.315,146.375,146.315,146.365,383000000.0
2009-12-18 10:23:00,146.365,146.385,146.325,146.36,232000000.0
2009-12-18 10:24:00,146.36,146.42,146.3,146.4,425400000.0
2009-12-18 10:25:00,146.4,146.415,146.345,146.405,138800000.0
2009-12-18 10:26:00,146.42,146.42,146.315,146.345,212200000.0
2009-12-18 10:27:00,146.345,146.435,146.345,146.415,305600000.0
2009-12-18 10:28:00,146.415,146.425,146.335,146.345,204700000.0
2009-12-18 10:29:00,146.345,146.375,146.285,146.315,339200000.0
2009-12-18 10:30:00,146.33,146.45,146.33,146.41,360900000.0
2009-12-18 10:31:00,146.41,146.42,146.335,146.37,409900000.0
2009-12-18 10:32:00,146.375,146.49,146.375,146.475,341200000.0
2009-12-18 10:33:00,146.47,146.48,146.41,146.41,353900000.0
2009-12-18 10:34:00,146.4,146.4,146.285,146.345,326600000.0
2009-12-18 10:35:00,146.345,146.355,146.295,146.295,277900000.0
2009-12-18 10:36:00,146.3,146.335,146.27,146.27,356200000.0
2009-12-18 10:37:00,146.27,146.29,146.215,146.255,372900000.0
2009-12-18 10:38:00,146.255,146.255,146.17,146.185,323000000.0
2009-12-18 10:39:00,146.185,146.27,146.12,146.245,321200000.0
2009-12-18 10:40:00,146.245,146.245,146.195,146.21,240500000.0
2009-12-18 10:41:00,146.205,146.205,146.17,146.195,215700000.0
2009-12-18 10:42:00,146.185,146.23,146.145,146.145,365700000.0
2009-12-18 10:43:00,146.14,146.185,146.14,146.175,179500000.0
2009-12-18 10:44:00,146.17,146.24,146.15,146.165,372800000.0
2009-12-18 10:45:00,146.175,146.255,146.175,146.245,223900000.0
2009-12-18 10:46:00,146.25,146.32,146.245,146.295,306900000.0
2009-12-18 10:47:00,146.27,146.29,146.255,146.255,104000000.0
2009-12-18 10:48:00,146.255,146.265,146.185,146.255,203400000.0
2009-12-18 10:49:00,146.255,146.28,146.195,146.25,286400000.0
2009-12-18 10:50:00,146.25,146.28,146.21,146.22,177800000.0
2009-12-18 10:51:00,146.22,146.225,146.175,146.21,191600000.0
2009-12-18 10:52:00,146.205,146.21,146.155,146.185,175100000.0
2009-12-18 10:53:00,146.185,146.185,146.175,146.175,74900000.0
2009-12-18 10:54:00,146.175,146.175,146.145,146.155,59700000.0
2009-12-18 10:55:00,146.155,146.24,146.145,146.225,174600000.0
2009-12-18 10:56:00,146.225,146.23,146.195,146.2,123700000.0
2009-12-18 10:57:00,146.2,146.25,146.19,146.22,182400000.0
2009-12-18 10:58:00,146.22,146.235,146.185,146.19,158200000.0
2009-12-18 10:59:00,146.19,146.19,146.125,146.17,292200000.0
2009-12-18 11:00:00,146.165,146.31,146.165,146.285,274000000.0
2009-12-18 11:01:00,146.29,146.385,146.285,146.325,308200000.0
2009-12-18 11:02:00,146.325,146.375,146.24,146.345,373500000.0
2009-12-18 11:03:00,146.365,146.365,146.235,146.235,154200000.0
2009-12-18 11:04:00,146.235,146.28,146.21,146.265,183400000.0
2009-12-18 11:05:00,146.265,146.265,146.215,146.245,158400000.0
2009-12-18 11:06:00,146.245,146.265,146.16,146.195,165900000.0
2009-12-18 11:07:00,146.19,146.255,146.185,146.25,93700000.0
2009-12-18 11:08:00,146.25,146.315,146.25,146.27,118900000.0
2009-12-18 11:09:00,146.275,146.28,146.185,146.19,233100000.0
2009-12-18 11:10:00,146.19,146.245,146.175,146.24,149400000.0
2009-12-18 11:11:00,146.24,146.245,146.16,146.17,207300000.0
2009-12-18 11:12:00,146.17,146.185,146.145,146.16,102400000.0
2009-12-18 11:13:00,146.16,146.23,146.16,146.22,171600000.0
2009-12-18 11:14:00,146.22,146.23,146.18,146.18,114500000.0
2009-12-18 11:15:00,146.18,146.19,146.12,146.185,112200000.0
2009-12-18 11:16:00,146.18,146.205,146.145,146.16,142000000.0
2009-12-18 11:17:00,146.16,146.205,146.16,146.195,129600000.0
2009-12-18 11:18:00,146.2,146.2,146.18,146.19,146400000.0
2009-12-18 11:19:00,146.19,146.225,146.18,146.215,220200000.0
2009-12-18 11:20:00,146.215,146.215,146.135,146.14,133800000.0
2009-12-18 11:21:00,146.135,146.16,146.13,146.155,117800000.0
2009-12-18 11:22:00,146.165,146.18,146.15,146.16,111500000.0
2009-12-18 11:23:00,146.16,146.16,146.125,146.13,96600000.0
2009-12-18 11:24:00,146.125,146.17,146.12,146.165,123800000.0
2009-12-18 11:25:00,146.165,146.175,146.14,146.15,92000000.0
2009-12-18 11:26:00,146.15,146.15,146.1,146.1,82500000.0
2009-12-18 11:27:00,146.1,146.105,145.98,146.05,196600000.0
2009-12-18 11:28:00,146.045,146.045,146.0,146.015,245300000.0
2009-12-18 11:29:00,146.015,146.03,145.995,146.005,117000000.0
2009-12-18 11:30:00,146.005,146.06,145.995,146.04,216200000.0
2009-12-18 11:31:00,146.04,146.085,146.03,146.03,98800000.0
2009-12-18 11:32:00,146.035,146.07,146.035,146.07,63800000.0
2009-12-18 11:33:00,146.07,146.1,146.06,146.09,70900000.0
2009-12-18 11:34:00,146.085,146.105,146.04,146.045,151100000.0
2009-12-18 11:35:00,146.045,146.045,146.025,146.035,139000000.0
2009-12-18 11:36:00,146.04,146.11,146.025,146.1,226400000.0
2009-12-18 11:37:00,146.1,146.11,146.08,146.09,191400000.0
2009-12-18 11:38:00,146.09,146.09,146.045,146.075,153000000.0
2009-12-18 11:39:00,146.075,146.12,146.05,146.11,211400000.0
2009-12-18 11:40:00,146.105,146.11,146.085,146.085,200200000.0
2009-12-18 11:41:00,146.085,146.115,146.08,146.115,280600000.0
2009-12-18 11:42:00,146.115,146.16,146.115,146.155,212700000.0
2009-12-18 11:43:00,146.145,146.185,146.135,146.17,162800000.0
2009-12-18 11:44:00,146.17,146.19,146.16,146.17,303200000.0
2009-12-18 11:45:00,146.17,146.185,146.135,146.14,279400000.0
2009-12-18 11:46:00,146.14,146.22,146.14,146.22,209200000.0
2009-12-18 11:47:00,146.215,146.24,146.205,146.24,212000000.0
2009-12-18 11:48:00,146.24,146.245,146.2,146.245,214400000.0
2009-12-18 11:49:00,146.25,146.27,146.225,146.235,222799999.0
2009-12-18 11:50:00,146.235,146.25,146.21,146.21,202700000.0
2009-12-18 11:51:00,146.21,146.215,146.17,146.175,178400000.0
2009-12-18 11:52:00,146.175,146.185,146.165,146.175,161800000.0
2009-12-18 11:53:00,146.17,146.275,146.17,146.275,245800000.0
2009-12-18 11:54:00,146.275,146.285,146.24,146.27,271700000.0
2009-12-18 11:55:00,146.27,146.275,146.235,146.275,392800000.0
2009-12-18 11:56:00,146.275,146.335,146.25,146.33,304400000.0
2009-12-18 11:57:00,146.33,146.33,146.305,146.325,307800000.0
2009-12-18 11:58:00,146.325,146.35,146.315,146.345,229200000.0
2009-12-18 11:59:00,146.345,146.345,146.305,146.305,218900000.0
2009-12-18 12:00:00,146.305,146.355,146.28,146.285,216500000.0
2009-12-18 12:01:00,146.275,146.305,146.275,146.275,249000000.0
2009-12-18 12:02:00,146.275,146.305,146.26,146.305,183700000.0
2009-12-18 12:03:00,146.305,146.305,146.26,146.285,188100000.0
2009-12-18 12:04:00,146.28,146.285,146.245,146.265,276700000.0
2009-12-18 12:05:00,146.265,146.275,146.25,146.255,160400000.0
2009-12-18 12:06:00,146.245,146.265,146.21,146.21,152300000.0
2009-12-18 12:07:00,146.21,146.215,146.18,146.185,303000000.0
2009-12-18 12:08:00,146.185,146.245,146.185,146.245,280900000.0
2009-12-18 12:09:00,146.245,146.28,146.165,146.18,259400000.0
2009-12-18 12:10:00,146.18,146.195,146.135,146.165,211000000.0
2009-12-18 12:11:00,146.165,146.225,146.155,146.215,177600000.0
2009-12-18 12:12:00,146.21,146.245,146.19,146.245,285600000.0
2009-12-18 12:13:00,146.245,146.27,146.245,146.27,296800000.0
2009-12-18 12:14:00,146.27,146.37,146.27,146.37,249800000.0
2009-12-18 12:15:00,146.375,146.39,146.355,146.375,152200000.0
2009-12-18 12:16:00,146.36,146.4,146.35,146.395,136900000.0
2009-12-18 12:17:00,146.4,146.435,146.395,146.43,266200000.0
2009-12-18 12:18:00,146.435,146.47,146.425,146.43,201300000.0
2009-12-18 12:19:00,146.43,146.43,146.38,146.4,225400000.0
2009-12-18 12:20:00,146.395,146.445,146.395,146.435,158700000.0
2009-12-18 12:21:00,146.435,146.45,146.42,146.425,403000000.0
2009-12-18 12:22:00,146.425,146.45,146.355,146.45,369800000.0
2009-12-18 12:23:00,146.445,146.545,146.425,146.545,174400000.0
2009-12-18 12:24:00,146.545,146.555,146.47,146.52,278800000.0
2009-12-18 12:25:00,146.515,146.545,146.385,146.425,335700000.0
2009-12-18 12:26:00,146.425,146.445,146.325,146.395,385300000.0
2009-12-18 12:27:00,146.395,146.47,146.395,146.445,164500000.0
2009-12-18 12:28:00,146.46,146.48,146.44,146.44,183300000.0
2009-12-18 12:29:00,146.435,146.435,146.37,146.385,184500000.0
2009-12-18 12:30:00,146.385,146.49,146.375,146.475,124400000.0
2009-12-18 12:31:00,146.47,146.48,146.445,146.445,88500000.0
2009-12-18 12:32:00,146.445,146.445,146.395,146.4,66100000.0
2009-12-18 12:33:00,146.405,146.475,146.405,146.475,89600000.0
2009-12-18 12:34:00,146.475,146.5,146.455,146.475,148200000.0
2009-12-18 12:35:00,146.475,146.475,146.425,146.425,117500000.0
2009-12-18 12:36:00,146.425,146.425,146.39,146.42,91500000.0
2009-12-18 12:37:00,146.43,146.465,146.425,146.435,90700000.0
2009-12-18 12:38:00,146.43,146.435,146.37,146.37,126900000.0
2009-12-18 12:39:00,146.37,146.385,146.36,146.385,126100000.0
2009-12-18 12:40:00,146.385,146.4,146.35,146.38,67900000.0
2009-12-18 12:41:00,146.38,146.38,146.325,146.33,79100000.0
2009-12-18 12:42:00,146.33,146.33,146.295,146.32,140900000.0
2009-12-18 12:43:00,146.315,146.335,146.28,146.3,58300000.0
2009-12-18 12:44:00,146.3,146.305,146.245,146.26,69000000.0
2009-12-18 12:45:00,146.26,146.265,146.215,146.24,109500000.0
2009-12-18 12:46:00,146.245,146.29,146.245,146.255,75400000.0
2009-12-18 12:47:00,146.265,146.265,146.235,146.24,48200000.0
2009-12-18 12:48:00,146.24,146.245,146.22,146.225,114500000.0
2009-12-18 12:49:00,146.225,146.24,146.155,146.155,78800000.0
2009-12-18 12:50:00,146.155,146.185,146.155,146.17,94900000.0
2009-12-18 12:51:00,146.18,146.205,146.155,146.17,58200000.0
2009-12-18 12:52:00,146.17,146.235,146.165,146.21,170700000.0
2009-12-18 12:53:00,146.21,146.355,146.2,146.315,186700000.0
2009-12-18 12:54:00,146.315,146.335,146.275,146.275,113700000.0
2009-12-18 12:55:00,146.275,146.305,146.25,146.29,147900000.0
2009-12-18 12:56:00,146.29,146.29,146.215,146.22,143600000.0
2009-12-18 12:57:00,146.22,146.265,146.205,146.22,89100000.0
2009-12-18 12:58:00,146.23,146.29,146.205,146.28,69100000.0
2009-12-18 12:59:00,146.28,146.345,146.25,146.33,69800000.0
2009-12-18 13:00:00,146.32,146.365,146.3,146.365,85000000.0
2009-12-18 13:01:00,146.365,146.37,146.31,146.355,64300000.0
2009-12-18 13:02:00,146.355,146.38,146.315,146.375,122600000.0
2009-12-18 13:03:00,146.375,146.425,146.35,146.42,95300000.0
2009-12-18 13:04:00,146.41,146.43,146.39,146.425,65700000.0
2009-12-18 13:05:00,146.425,146.435,146.42,146.425,77400000.0
2009-12-18 13:06:00,146.42,146.425,146.39,146.42,166400000.0
2009-12-18 13:07:00,146.42,146.43,146.375,146.39,175800000.0
2009-12-18 13:08:00,146.39,146.425,146.37,146.37,79300000.0
2009-12-18 13:09:00,146.37,146.38,146.325,146.345,198500000.0
2009-12-18 13:10:00,146.345,146.365,146.31,146.365,166400000.0
2009-12-18 13:11:00,146.37,146.435,146.36,146.43,180100000.0
2009-12-18 13:12:00,146.43,146.43,146.415,146.415,168900000.0
2009-12-18 13:13:00,146.415,146.45,146.415,146.445,72000000.0
2009-12-18 13:14:00,146.445,146.46,146.435,146.445,101100000.0
2009-12-18 13:15:00,146.455,146.455,146.44,146.445,56400000.0
2009-12-18 13:16:00,146.445,146.45,146.43,146.44,97400000.0
2009-12-18 13:17:00,146.45,146.5,146.425,146.475,265900000.0
2009-12-18 13:18:00,146.485,146.49,146.465,146.47,135000000.0
2009-12-18 13:19:00,146.47,146.475,146.385,146.385,129600000.0
2009-12-18 13:20:00,146.385,146.415,146.365,146.39,267500000.0
2009-12-18 13:21:00,146.39,146.39,146.355,146.365,172600000.0
2009-12-18 13:22:00,146.36,146.405,146.345,146.395,145300000.0
2009-12-18 13:23:00,146.395,146.42,146.395,146.415,75300000.0
2009-12-18 13:24:00,146.415,146.445,146.405,146.44,108300000.0
2009-12-18 13:25:00,146.435,146.455,146.42,146.455,244900000.0
2009-12-18 13:26:00,146.44,146.445,146.425,146.435,160500000.0
2009-12-18 13:27:00,146.435,146.435,146.41,146.41,63900000.0
2009-12-18 13:28:00,146.41,146.455,146.41,146.445,108100000.0
2009-12-18 13:29:00,146.445,146.45,146.325,146.325,217900000.0
2009-12-18 13:30:00,146.325,146.355,146.31,146.315,247100000.0
2009-12-18 13:31:00,146.315,146.32,146.28,146.3,133400000.0
2009-12-18 13:32:00,146.3,146.335,146.3,146.325,338100000.0
2009-12-18 13:33:00,146.325,146.34,146.305,146.33,277200000.0
2009-12-18 13:34:00,146.325,146.335,146.26,146.28,191000000.0
2009-12-18 13:35:00,146.275,146.32,146.275,146.31,197000000.0
2009-12-18 13:36:00,146.3,146.32,146.295,146.32,97700000.0
2009-12-18 13:37:00,146.315,146.375,146.315,146.355,94100000.0
2009-12-18 13:38:00,146.355,146.375,146.335,146.345,186400000.0
2009-12-18 13:39:00,146.34,146.405,146.34,146.39,281200000.0
2009-12-18 13:40:00,146.39,146.43,146.345,146.41,214400000.0
2009-12-18 13:41:00,146.41,146.425,146.38,146.415,119000000.0
2009-12-18 13:42:00,146.41,146.49,146.41,146.485,188300000.0
2009-12-18 13:43:00,146.485,146.495,146.38,146.42,175100000.0
2009-12-18 13:44:00,146.42,146.445,146.395,146.41,122700000.0
2009-12-18 13:45:00,146.405,146.41,146.35,146.36,141500000.0
2009-12-18 13:46:00,146.355,146.38,146.325,146.325,119900000.0
2009-12-18 13:47:00,146.33,146.33,146.315,146.32,111600000.0
2009-12-18 13:48:00,146.315,146.34,146.31,146.335,112600000.0
2009-12-18 13:49:00,146.335,146.36,146.31,146.35,118800000.0
2009-12-18 13:50:00,146.345,146.365,146.325,146.325,148800000.0
2009-12-18 13:51:00,146.315,146.33,146.295,146.3,228300000.0
2009-12-18 13:52:00,146.305,146.305,146.275,146.295,190300000.0
2009-12-18 13:53:00,146.295,146.305,146.185,146.185,179100000.0
2009-12-18 13:54:00,146.19,146.19,146.09,146.115,238100000.0
2009-12-18 13:55:00,146.12,146.165,146.115,146.165,211500000.0
2009-12-18 13:56:00,146.165,146.22,146.14,146.14,174900000.0
2009-12-18 13:57:00,146.14,146.14,146.085,146.085,182600000.0
2009-12-18 13:58:00,146.085,146.115,146.085,146.095,294000000.0
2009-12-18 13:59:00,146.095,146.105,146.07,146.075,308400000.0
2009-12-18 14:00:00,146.08,146.13,146.055,146.055,386900000.0
2009-12-18 14:01:00,146.055,146.055,146.025,146.055,186600000.0
2009-12-18 14:02:00,146.055,146.085,146.04,146.065,162800000.0
2009-12-18 14:03:00,146.065,146.085,146.04,146.04,251000000.0
2009-12-18 14:04:00,146.04,146.055,146.025,146.04,231600000.0
2009-12-18 14:05:00,146.04,146.095,146.04,146.04,190100000.0
2009-12-18 14:06:00,146.04,146.04,145.99,145.995,124900000.0
2009-12-18 14:07:00,145.99,146.0,145.955,145.955,152500000.0
2009-12-18 14:08:00,145.955,145.985,145.95,145.98,179900000.0
2009-12-18 14:09:00,145.98,146.035,145.975,145.995,213700000.0
2009-12-18 14:10:00,145.995,146.04,145.995,146.04,89400000.0
2009-12-18 14:11:00,146.04,146.065,146.03,146.045,202600000.0
2009-12-18 14:12:00,146.045,146.06,145.955,145.975,279300000.0
2009-12-18 14:13:00,145.975,146.06,145.96,146.06,329400000.0
2009-12-18 14:14:00,146.055,146.055,146.03,146.055,285300000.0
2009-12-18 14:15:00,146.05,146.065,146.025,146.06,244500000.0
2009-12-18 14:16:00,146.06,146.07,145.975,145.975,265100000.0
2009-12-18 14:17:00,145.975,145.99,145.955,145.97,355000000.0
2009-12-18 14:18:00,145.98,146.035,145.97,146.005,184800000.0
2009-12-18 14:19:00,145.995,146.04,145.995,146.04,217400000.0
2009-12-18 14:20:00,146.045,146.105,146.04,146.1,276900000.0
2009-12-18 14:21:00,146.1,146.165,146.07,146.145,305700000.0
2009-12-18 14:22:00,146.145,146.15,146.035,146.06,265400000.0
2009-12-18 14:23:00,146.06,146.105,146.03,146.03,258700000.0
2009-12-18 14:24:00,146.03,146.08,146.03,146.075,204900000.0
2009-12-18 14:25:00,146.075,146.11,146.075,146.095,277400000.0
2009-12-18 14:26:00,146.095,146.105,146.06,146.08,257800000.0
2009-12-18 14:27:00,146.08,146.115,146.075,146.115,387000000.0
2009-12-18 14:28:00,146.12,146.185,146.11,146.185,273400000.0
2009-12-18 14:29:00,146.2,146.2,146.13,146.13,323500000.0
2009-12-18 14:30:00,146.135,146.165,146.11,146.135,275500000.0
2009-12-18 14:31:00,146.14,146.165,146.115,146.115,175800000.0
2009-12-18 14:32:00,146.11,146.17,146.11,146.165,212700000.0
2009-12-18 14:33:00,146.165,146.185,146.12,146.15,200300000.0
2009-12-18 14:34:00,146.145,146.18,146.11,146.13,205200000.0
2009-12-18 14:35:00,146.13,146.145,146.085,146.1,183500000.0
2009-12-18 14:36:00,146.11,146.185,146.11,146.18,135000000.0
2009-12-18 14:37:00,146.18,146.23,146.165,146.21,290900000.0
2009-12-18 14:38:00,146.21,146.25,146.2,146.21,204300000.0
2009-12-18 14:39:00,146.215,146.255,146.21,146.245,138900000.0
2009-12-18 14:40:00,146.24,146.275,146.24,146.275,193700000.0
2009-12-18 14:41:00,146.275,146.415,146.27,146.41,125600000.0
2009-12-18 14:42:00,146.42,146.425,146.37,146.385,281300000.0
2009-12-18 14:43:00,146.39,146.4,146.305,146.305,364900000.0
2009-12-18 14:44:00,146.305,146.32,146.295,146.295,246900000.0
2009-12-18 14:45:00,146.295,146.295,146.2,146.225,393100000.0
2009-12-18 14:46:00,146.235,146.34,146.225,146.325,283500000.0
2009-12-18 14:47:00,146.32,146.32,146.265,146.31,288600000.0
2009-12-18 14:48:00,146.3,146.36,146.3,146.305,346900000.0
2009-12-18 14:49:00,146.305,146.32,146.275,146.275,252800000.0
2009-12-18 14:50:00,146.265,146.35,146.26,146.345,256700000.0
2009-12-18 14:51:00,146.34,146.34,146.225,146.26,158000000.0
2009-12-18 14:52:00,146.27,146.31,146.27,146.29,94500000.0
2009-12-18 14:53:00,146.26,146.27,146.2,146.2,114200000.0
2009-12-18 14:54:00,146.2,146.21,146.145,146.155,258900000.0
2009-12-18 14:55:00,146.155,146.16,146.12,146.145,99500000.0
2009-12-18 14:56:00,146.15,146.16,146.125,146.155,174900000.0
2009-12-18 14:57:00,146.15,146.175,146.14,146.14,216400000.0
2009-12-18 14:58:00,146.145,146.15,146.095,146.14,279400000.0
2009-12-18 14:59:00,146.14,146.195,146.135,146.175,420200000.0
2009-12-18 15:00:00,146.17,146.18,146.09,146.11,346600000.0
2009-12-18 15:01:00,146.11,146.25,146.095,146.24,388300000.0
2009-12-18 15:02:00,146.23,146.25,146.155,146.18,193600000.0
2009-12-18 15:03:00,146.185,146.21,146.115,146.14,269200000.0
2009-12-18 15:04:00,146.135,146.14,146.1,146.12,132700000.0
2009-12-18 15:05:00,146.12,146.13,146.085,146.13,223800000.0
2009-12-18 15:06:00,146.13,146.135,146.11,146.135,206600000.0
2009-12-18 15:07:00,146.14,146.215,146.14,146.2,90000000.0
2009-12-18 15:08:00,146.21,146.27,146.2,146.26,162100000.0
2009-12-18 15:09:00,146.26,146.285,146.245,146.255,138600000.0
2009-12-18 15:10:00,146.26,146.275,146.245,146.275,127900000.0
2009-12-18 15:11:00,146.275,146.285,146.235,146.24,128900000.0
2009-12-18 15:12:00,146.235,146.235,146.215,146.225,73200000.0
2009-12-18 15:13:00,146.225,146.245,146.22,146.24,75100000.0
2009-12-18 15:14:00,146.235,146.245,146.18,146.185,140500000.0
2009-12-18 15:15:00,146.18,146.25,146.175,146.25,122500000.0
2009-12-18 15:16:00,146.25,146.27,146.235,146.27,121900000.0
2009-12-18 15:17:00,146.26,146.355,146.245,146.355,353400000.0
2009-12-18 15:18:00,146.35,146.36,146.275,146.305,392600000.0
2009-12-18 15:19:00,146.31,146.315,146.265,146.27,122800000.0
2009-12-18 15:20:00,146.27,146.28,146.235,146.245,260800000.0
2009-12-18 15:21:00,146.25,146.29,146.245,146.25,277800000.0
2009-12-18 15:22:00,146.245,146.26,146.215,146.245,198500000.0
2009-12-18 15:23:00,146.245,146.245,146.14,146.17,202400000.0
2009-12-18 15:24:00,146.17,146.195,146.17,146.195,128610000.0
2009-12-18 15:25:00,146.19,146.24,146.185,146.235,124810000.0
2009-12-18 15:26:00,146.235,146.265,146.2,146.205,109700000.0
2009-12-18 15:27:00,146.205,146.22,146.19,146.22,66600000.0
2009-12-18 15:28:00,146.21,146.24,146.185,146.185,123710000.0
2009-12-18 15:29:00,146.19,146.215,146.18,146.205,147300000.0
2009-12-18 15:30:00,146.205,146.26,146.2,146.255,179500000.0
2009-12-18 15:31:00,146.255,146.265,146.245,146.26,155310000.0
2009-12-18 15:32:00,146.26,146.27,146.22,146.22,230220000.0
2009-12-18 15:33:00,146.22,146.22,146.17,146.215,106610000.0
2009-12-18 15:34:00,146.205,146.225,146.175,146.195,150910000.0
2009-12-18 15:35:00,146.195,146.22,146.165,146.21,122800000.0
2009-12-18 15:36:00,146.205,146.23,146.155,146.155,175300000.0
2009-12-18 15:37:00,146.155,146.175,146.125,146.155,171900000.0
2009-12-18 15:38:00,146.155,146.165,146.125,146.165,219300000.0
2009-12-18 15:39:00,146.165,146.215,146.16,146.165,137900000.0
2009-12-18 15:40:00,146.165,146.17,146.115,146.12,193300000.0
2009-12-18 15:41:00,146.12,146.135,146.085,146.115,250500000.0
2009-12-18 15:42:00,146.115,146.12,146.075,146.1,266520000.0
2009-12-18 15:43:00,146.1,146.125,146.085,146.12,97210000.0
2009-12-18 15:44:00,146.125,146.145,146.125,146.14,58300000.0
2009-12-18 15:45:00,146.14,146.17,146.13,146.155,144700000.0
2009-12-18 15:46:00,146.155,146.155,146.12,146.14,161600000.0
2009-12-18 15:47:00,146.145,146.145,146.13,146.145,187100000.0
2009-12-18 15:48:00,146.145,146.175,146.13,146.135,112510000.0
2009-12-18 15:49:00,146.135,146.165,146.135,146.165,125800000.0
2009-12-18 15:50:00,146.175,146.22,146.17,146.21,138500000.0
2009-12-18 15:51:00,146.205,146.26,146.195,146.26,228500000.0
2009-12-18 15:52:00,146.26,146.27,146.235,146.26,265500000.0
2009-12-18 15:53:00,146.255,146.275,146.25,146.26,123200000.0
2009-12-18 15:54:00,146.265,146.305,146.26,146.28,190000000.0
2009-12-18 15:55:00,146.28,146.285,146.235,146.24,168600000.0
2009-12-18 15:56:00,146.24,146.24,146.205,146.205,129600000.0
2009-12-18 15:57:00,146.205,146.225,146.195,146.215,165700000.0
2009-12-18 15:58:00,146.21,146.225,146.165,146.17,269600000.0
2009-12-18 15:59:00,146.18,146.19,146.135,146.18,262800000.0
2009-12-18 16:00:00,146.18,146.19,146.125,146.15,229500000.0
2009-12-18 16:01:00,146.155,146.21,146.155,146.195,280900000.0
2009-12-18 16:02:00,146.195,146.21,146.145,146.155,320100000.0
2009-12-18 16:03:00,146.155,146.19,146.125,146.145,310200000.0
2009-12-18 16:04:00,146.145,146.155,146.09,146.145,328800000.0
2009-12-18 16:05:00,146.145,146.17,146.12,146.13,192400000.0
2009-12-18 16:06:00,146.13,146.135,146.055,146.055,254100000.0
2009-12-18 16:07:00,146.055,146.19,146.055,146.175,279200000.0
2009-12-18 16:08:00,146.18,146.195,146.115,146.155,252300000.0
2009-12-18 16:09:00,146.155,146.17,146.13,146.13,240400000.0
2009-12-18 16:10:00,146.135,146.18,146.13,146.175,246800000.0
2009-12-18 16:11:00,146.175,146.225,146.165,146.21,199300000.0
2009-12-18 16:12:00,146.21,146.22,146.175,146.205,191600000.0
2009-12-18 16:13:00,146.21,146.215,146.165,146.195,225600000.0
2009-12-18 16:14:00,146.185,146.22,146.185,146.185,219100000.0
2009-12-18 16:15:00,146.185,146.185,146.14,146.14,276300000.0
2009-12-18 16:16:00,146.14,146.175,146.125,146.125,203200000.0
2009-12-18 16:17:00,146.115,146.13,146.095,146.115,162200000.0
2009-12-18 16:18:00,146.11,146.12,146.065,146.105,267200000.0
2009-12-18 16:19:00,146.105,146.15,146.1,146.13,226700000.0
2009-12-18 16:20:00,146.13,146.155,146.095,146.11,322800000.0
2009-12-18 16:21:00,146.105,146.105,146.015,146.035,410400000.0
2009-12-18 16:22:00,146.035,146.085,146.035,146.065,154200000.0
2009-12-18 16:23:00,146.065,146.075,146.055,146.055,122200000.0
2009-12-18 16:24:00,146.055,146.1,146.055,146.085,187200000.0
2009-12-18 16:25:00,146.08,146.09,146.075,146.08,255400000.0
2009-12-18 16:26:00,146.08,146.085,146.035,146.075,232500000.0
2009-12-18 16:27:00,146.085,146.095,146.075,146.09,133000000.0
2009-12-18 16:28:00,146.09,146.135,146.09,146.135,109700000.0
2009-12-18 16:29:00,146.14,146.19,146.14,146.165,85000000.0
2009-12-18 16:30:00,146.165,146.195,146.16,146.165,160100000.0
2009-12-18 16:31:00,146.165,146.18,146.16,146.17,163300000.0
2009-12-18 16:32:00,146.175,146.175,146.125,146.125,190800000.0
2009-12-18 16:33:00,146.125,146.15,146.11,146.13,200600000.0
2009-12-18 16:34:00,146.135,146.16,146.135,146.16,112600000.0
2009-12-18 16:35:00,146.165,146.165,146.085,146.105,198000000.0
2009-12-18 16:36:00,146.115,146.17,146.115,146.14,199600000.0
2009-12-18 16:37:00,146.14,146.165,146.135,146.145,223200000.0
2009-12-18 16:38:00,146.145,146.17,146.135,146.15,205900000.0
2009-12-18 16:39:00,146.15,146.185,146.15,146.175,167200000.0
2009-12-18 16:40:00,146.17,146.18,146.145,146.18,193900000.0
2009-12-18 16:41:00,146.185,146.19,146.155,146.175,223700000.0
2009-12-18 16:42:00,146.175,146.19,146.16,146.175,205200000.0
2009-12-18 16:43:00,146.17,146.21,146.17,146.21,292500000.0
2009-12-18 16:44:00,146.205,146.215,146.185,146.21,343400000.0
2009-12-18 16:45:00,146.215,146.295,146.21,146.28,354100000.0
2009-12-18 16:46:00,146.28,146.33,146.25,146.265,295000001.0
2009-12-18 16:47:00,146.265,146.29,146.235,146.26,316400000.0
2009-12-18 16:48:00,146.26,146.265,146.205,146.225,332300000.0
2009-12-18 16:49:00,146.23,146.24,146.19,146.195,233700000.0
2009-12-18 16:50:00,146.195,146.2,146.175,146.175,308000000.0
2009-12-18 16:51:00,146.175,146.19,146.165,146.185,285200000.0
2009-12-18 16:52:00,146.185,146.22,146.175,146.22,329500000.0
2009-12-18 16:53:00,146.22,146.235,146.16,146.17,263100000.0
2009-12-18 16:54:00,146.17,146.18,146.105,146.14,226000000.0
2009-12-18 16:55:00,146.145,146.235,146.135,146.23,331300000.0
2009-12-18 16:56:00,146.23,146.255,146.155,146.16,271700000.0
2009-12-18 16:57:00,146.155,146.195,146.135,146.165,337100000.0
2009-12-18 16:58:00,146.165,146.185,146.16,146.185,327300000.0
2009-12-18 16:59:00,146.185,146.19,146.16,146.185,181700000.0
2009-12-18 17:00:00,146.195,146.27,146.19,146.22,265200000.0
2009-12-18 17:01:00,146.22,146.27,146.22,146.26,165800000.0
2009-12-18 17:02:00,146.25,146.255,146.22,146.25,213900000.0
2009-12-18 17:03:00,146.25,146.26,146.205,146.215,217500000.0
2009-12-18 17:04:00,146.205,146.21,146.17,146.185,190300000.0
2009-12-18 17:05:00,146.195,146.195,146.145,146.145,151900000.0
2009-12-18 17:06:00,146.145,146.145,146.115,146.115,248300000.0
2009-12-18 17:07:00,146.115,146.175,146.115,146.135,344500000.0
2009-12-18 17:08:00,146.135,146.135,146.08,146.115,176800000.0
2009-12-18 17:09:00,146.105,146.165,146.09,146.11,366400000.0
2009-12-18 17:10:00,146.095,146.155,146.09,146.14,224100000.0
2009-12-18 17:11:00,146.135,146.135,146.105,146.125,162900000.0
2009-12-18 17:12:00,146.13,146.155,146.115,146.15,180900000.0
2009-12-18 17:13:00,146.155,146.165,146.11,146.115,223500000.0
2009-12-18 17:14:00,146.13,146.13,146.075,146.085,284100000.0
2009-12-18 17:15:00,146.085,146.12,146.075,146.115,225400000.0
2009-12-18 17:16:00,146.115,146.16,146.09,146.16,221300000.0
2009-12-18 17:17:00,146.165,146.185,146.145,146.155,122500000.0
2009-12-18 17:18:00,146.155,146.18,146.145,146.165,284100000.0
2009-12-18 17:19:00,146.165,146.165,146.12,146.12,260100000.0
2009-12-18 17:20:00,146.125,146.135,146.095,146.115,223800000.0
2009-12-18 17:21:00,146.115,146.115,145.98,146.0,302900000.0
2009-12-18 17:22:00,145.995,146.045,145.95,145.98,336400000.0
2009-12-18 17:23:00,145.975,146.11,145.935,146.095,264600000.0
2009-12-18 17:24:00,146.095,146.16,146.09,146.14,384100000.0
2009-12-18 17:25:00,146.135,146.18,146.1,146.1,358800000.0
2009-12-18 17:26:00,146.1,146.11,146.045,146.055,388500000.0
2009-12-18 17:27:00,146.055,146.095,146.03,146.09,336900000.0
2009-12-18 17:28:00,146.09,146.09,146.055,146.055,196600000.0
2009-12-18 17:29:00,146.055,146.07,146.02,146.06,301100000.0
2009-12-18 17:30:00,146.06,146.075,146.015,146.02,266800000.0
2009-12-18 17:31:00,146.02,146.045,146.01,146.02,151700000.0
2009-12-18 17:32:00,146.025,146.03,145.995,146.015,379900000.0
2009-12-18 17:33:00,146.015,146.035,145.95,145.965,262399999.0
2009-12-18 17:34:00,145.96,146.02,145.96,146.02,255400000.0
2009-12-18 17:35:00,146.02,146.055,145.995,146.055,329300000.0
2009-12-18 17:36:00,146.06,146.065,146.025,146.055,245100000.0
2009-12-18 17:37:00,146.055,146.1,146.025,146.1,257700000.0
2009-12-18 17:38:00,146.115,146.255,146.115,146.23,262500000.0
2009-12-18 17:39:00,146.22,146.265,146.2,146.22,327700000.0
2009-12-18 17:40:00,146.215,146.275,146.215,146.23,283500000.0
2009-12-18 17:41:00,146.235,146.26,146.185,146.19,359700000.0
2009-12-18 17:42:00,146.19,146.19,146.115,146.16,368700000.0
2009-12-18 17:43:00,146.16,146.17,146.095,146.095,477600000.0
2009-12-18 17:44:00,146.095,146.14,146.065,146.085,327500000.0
2009-12-18 17:45:00,146.085,146.13,146.085,146.125,357900000.0
2009-12-18 17:46:00,146.12,146.12,146.025,146.04,274700000.0
2009-12-18 17:47:00,146.045,146.06,145.995,146.03,357300000.0
2009-12-18 17:48:00,146.02,146.075,146.015,146.025,286800000.0
2009-12-18 17:49:00,146.035,146.255,146.03,146.225,310900000.0
2009-12-18 17:50:00,146.225,146.32,146.17,146.17,369400000.0
2009-12-18 17:51:00,146.17,146.215,146.115,146.15,399600000.0
2009-12-18 17:52:00,146.15,146.15,146.025,146.12,443100000.0
2009-12-18 17:53:00,146.125,146.145,146.065,146.14,222800000.0
2009-12-18 17:54:00,146.145,146.165,146.065,146.09,222900000.0
2009-12-18 17:55:00,146.09,146.17,146.075,146.125,196300000.0
2009-12-18 17:56:00,146.125,146.135,146.05,146.05,154200000.0
2009-12-18 17:57:00,146.055,146.075,146.0,146.07,150100000.0
2009-12-18 17:58:00,146.075,146.08,146.0,146.015,242900000.0
2009-12-18 17:59:00,146.01,146.035,145.915,145.995,247600000.0
2009-12-18 18:00:00,145.995,145.995,145.895,145.945,243700000.0
2009-12-18 18:01:00,145.945,145.975,145.895,145.905,202500000.0
2009-12-18 18:02:00,145.905,145.965,145.905,145.955,229400000.0
2009-12-18 18:03:00,145.96,145.98,145.945,145.97,241900000.0
2009-12-18 18:04:00,145.97,145.97,145.905,145.94,228500000.0
2009-12-18 18:05:00,145.935,145.97,145.935,145.94,216800000.0
2009-12-18 18:06:00,145.94,145.945,145.74,145.78,244200000.0
2009-12-18 18:07:00,145.78,145.83,145.775,145.825,304200000.0
2009-12-18 18:08:00,145.82,145.835,145.725,145.725,177900000.0
2009-12-18 18:09:00,145.725,145.755,145.715,145.735,262200000.0
2009-12-18 18:10:00,145.73,145.84,145.73,145.815,278600000.0
2009-12-18 18:11:00,145.81,145.84,145.795,145.825,139300000.0
2009-12-18 18:12:00,145.83,145.87,145.825,145.85,104400000.0
2009-12-18 18:13:00,145.845,145.855,145.79,145.79,247400000.0
2009-12-18 18:14:00,145.775,145.825,145.77,145.815,181400000.0
2009-12-18 18:15:00,145.805,145.805,145.71,145.71,220200000.0
2009-12-18 18:16:00,145.695,145.725,145.645,145.645,221200000.0
2009-12-18 18:17:00,145.65,145.665,145.615,145.62,150500000.0
2009-12-18 18:18:00,145.62,145.625,145.535,145.565,394700000.0
2009-12-18 18:19:00,145.565,145.595,145.54,145.55,265500000.0
2009-12-18 18:20:00,145.545,145.545,145.38,145.4,275700000.0
2009-12-18 18:21:00,145.4,145.485,145.4,145.48,328500000.0
2009-12-18 18:22:00,145.48,145.595,145.48,145.59,269400000.0
2009-12-18 18:23:00,145.59,145.59,145.525,145.535,262500000.0
2009-12-18 18:24:00,145.535,145.56,145.515,145.555,354200000.0
2009-12-18 18:25:00,145.56,145.605,145.535,145.555,430500000.0
2009-12-18 18:26:00,145.555,145.565,145.53,145.55,215900000.0
2009-12-18 18:27:00,145.565,145.58,145.525,145.57,264000000.0
2009-12-18 18:28:00,145.57,145.59,145.47,145.47,297700000.0
2009-12-18 18:29:00,145.47,145.47,145.385,145.4,251900000.0
2009-12-18 18:30:00,145.4,145.415,145.375,145.415,324000000.0
2009-12-18 18:31:00,145.415,145.45,145.385,145.385,288400000.0
2009-12-18 18:32:00,145.385,145.405,145.385,145.385,171600000.0
2009-12-18 18:33:00,145.385,145.425,145.365,145.415,267800000.0
2009-12-18 18:34:00,145.415,145.415,145.35,145.4,159200000.0
2009-12-18 18:35:00,145.4,145.425,145.36,145.365,252600000.0
2009-12-18 18:36:00,145.37,145.375,145.22,145.24,266100000.0
2009-12-18 18:37:00,145.24,145.305,145.23,145.275,312500000.0
2009-12-18 18:38:00,145.275,145.335,145.265,145.31,282600000.0
2009-12-18 18:39:00,145.31,145.41,145.31,145.38,247700000.0
2009-12-18 18:40:00,145.38,145.425,145.375,145.395,254200000.0
2009-12-18 18:41:00,145.395,145.45,145.395,145.445,197000000.0
2009-12-18 18:42:00,145.44,145.45,145.425,145.44,92100000.0
2009-12-18 18:43:00,145.44,145.465,145.41,145.42,139400000.0
2009-12-18 18:44:00,145.42,145.42,145.38,145.395,110300000.0
2009-12-18 18:45:00,145.36,145.365,145.275,145.275,454100000.0
2009-12-18 18:46:00,145.275,145.295,145.26,145.265,272900000.0
2009-12-18 18:47:00,145.265,145.275,145.215,145.265,214400000.0
2009-12-18 18:48:00,145.265,145.275,145.235,145.255,334400000.0
2009-12-18 18:49:00,145.25,145.255,145.215,145.235,318200000.0
2009-12-18 18:50:00,145.235,145.37,145.235,145.36,299300000.0
2009-12-18 18:51:00,145.355,145.37,145.335,145.345,308600000.0
2009-12-18 18:52:00,145.345,145.38,145.33,145.375,184000000.0
2009-12-18 18:53:00,145.375,145.435,145.335,145.435,251700000.0
2009-12-18 18:54:00,145.435,145.485,145.43,145.485,184400000.0
2009-12-18 18:55:00,145.485,145.5,145.46,145.5,121600000.0
2009-12-18 18:56:00,145.505,145.52,145.505,145.52,189800000.0
2009-12-18 18:57:00,145.515,145.535,145.485,145.49,303600000.0
2009-12-18 18:58:00,145.49,145.54,145.48,145.52,142700000.0
2009-12-18 18:59:00,145.52,145.53,145.475,145.485,183300000.0
2009-12-18 19:00:00,145.485,145.49,145.385,145.385,203700000.0
2009-12-18 19:01:00,145.385,145.39,145.33,145.39,196200000.0
2009-12-18 19:02:00,145.39,145.42,145.355,145.355,268000000.0
2009-12-18 19:03:00,145.355,145.39,145.35,145.37,228900000.0
2009-12-18 19:04:00,145.37,145.37,145.335,145.335,97500000.0
2009-12-18 19:05:00,145.335,145.355,145.335,145.34,98400000.0
2009-12-18 19:06:00,145.34,145.41,145.335,145.41,240000000.0
2009-12-18 19:07:00,145.41,145.41,145.36,145.375,399300000.0
2009-12-18 19:08:00,145.375,145.38,145.35,145.37,235100000.0
2009-12-18 19:09:00,145.37,145.37,145.35,145.37,70800000.0
2009-12-18 19:10:00,145.365,145.43,145.365,145.43,184200000.0
2009-12-18 19:11:00,145.425,145.46,145.42,145.455,136900000.0
2009-12-18 19:12:00,145.455,145.48,145.44,145.475,219000000.0
2009-12-18 19:13:00,145.48,145.525,145.475,145.51,133000000.0
2009-12-18 19:14:00,145.51,145.52,145.505,145.51,53900000.0
2009-12-18 19:15:00,145.51,145.53,145.505,145.515,171300000.0
2009-12-18 19:16:00,145.515,145.59,145.51,145.565,96200000.0
2009-12-18 19:17:00,145.565,145.645,145.545,145.645,147900000.0
2009-12-18 19:18:00,145.645,145.65,145.595,145.635,230100000.0
2009-12-18 19:19:00,145.635,145.655,145.62,145.62,148700000.0
2009-12-18 19:20:00,145.62,145.62,145.565,145.58,190100000.0
2009-12-18 19:21:00,145.58,145.6,145.58,145.585,108500000.0
2009-12-18 19:22:00,145.585,145.59,145.56,145.575,112700000.0
2009-12-18 19:23:00,145.575,145.575,145.515,145.545,168400000.0
2009-12-18 19:24:00,145.545,145.575,145.545,145.57,162700000.0
2009-12-18 19:25:00,145.58,145.61,145.58,145.605,64600000.0
2009-12-18 19:26:00,145.615,145.63,145.585,145.595,129100000.0
2009-12-18 19:27:00,145.595,145.61,145.585,145.61,77700000.0
2009-12-18 19:28:00,145.61,145.615,145.575,145.575,139700000.0
2009-12-18 19:29:00,145.575,145.575,145.535,145.545,272600000.0
2009-12-18 19:30:00,145.545,145.585,145.54,145.58,182100000.0
2009-12-18 19:31:00,145.575,145.585,145.575,145.585,39900000.0
2009-12-18 19:32:00,145.585,145.59,145.57,145.575,179400000.0
2009-12-18 19:33:00,145.575,145.575,145.515,145.565,353800000.0
2009-12-18 19:34:00,145.565,145.6,145.565,145.6,83600000.0
2009-12-18 19:35:00,145.595,145.665,145.585,145.665,243200000.0
2009-12-18 19:36:00,145.66,145.67,145.615,145.615,110300000.0
2009-12-18 19:37:00,145.615,145.695,145.615,145.685,183300000.0
2009-12-18 19:38:00,145.685,145.69,145.66,145.685,84700000.0
2009-12-18 19:39:00,145.685,145.745,145.685,145.735,223500000.0
2009-12-18 19:40:00,145.735,145.745,145.72,145.745,172600000.0
2009-12-18 19:41:00,145.745,145.745,145.725,145.725,82500000.0
2009-12-18 19:42:00,145.73,145.745,145.715,145.745,144100000.0
2009-12-18 19:43:00,145.745,145.765,145.745,145.755,70800000.0
2009-12-18 19:44:00,145.745,145.765,145.735,145.765,223500000.0
2009-12-18 19:45:00,145.78,145.845,145.775,145.84,229400000.0
2009-12-18 19:46:00,145.84,145.845,145.805,145.825,209200000.0
2009-12-18 19:47:00,145.84,145.895,145.825,145.885,420900000.0
2009-12-18 19:48:00,145.885,145.91,145.885,145.91,171700000.0
2009-12-18 19:49:00,145.91,145.915,145.88,145.915,100600000.0
2009-12-18 19:50:00,145.92,145.93,145.86,145.88,328400000.0
2009-12-18 19:51:00,145.885,145.9,145.815,145.825,211200000.0
2009-12-18 19:52:00,145.815,145.82,145.785,145.785,87300000.0
2009-12-18 19:53:00,145.785,145.785,145.735,145.735,119600000.0
2009-12-18 19:54:00,145.735,145.75,145.675,145.685,347800000.0
2009-12-18 19:55:00,145.685,145.725,145.685,145.7,233500000.0
2009-12-18 19:56:00,145.7,145.725,145.695,145.705,254800000.0
2009-12-18 19:57:00,145.705,145.725,145.705,145.725,178800000.0
2009-12-18 19:58:00,145.725,145.75,145.725,145.75,140600000.0
2009-12-18 19:59:00,145.75,145.91,145.75,145.895,244900000.0
2009-12-18 20:00:00,145.89,145.89,145.835,145.87,202000000.0
2009-12-18 20:01:00,145.87,145.88,145.865,145.88,100800000.0
2009-12-18 20:02:00,145.905,145.92,145.885,145.885,166700000.0
2009-12-18 20:03:00,145.885,145.905,145.88,145.88,167500000.0
2009-12-18 20:04:00,145.875,145.875,145.84,145.84,168100000.0
2009-12-18 20:05:00,145.84,145.865,145.835,145.865,170800000.0
2009-12-18 20:06:00,145.86,145.89,145.82,145.845,333400000.0
2009-12-18 20:07:00,145.845,145.855,145.835,145.855,186700000.0
2009-12-18 20:08:00,145.855,145.87,145.845,145.85,177400000.0
2009-12-18 20:09:00,145.85,145.855,145.835,145.845,174900000.0
2009-12-18 20:10:00,145.845,145.895,145.845,145.865,291200000.0
2009-12-18 20:11:00,145.865,145.875,145.855,145.875,70900000.0
2009-12-18 20:12:00,145.87,145.875,145.86,145.865,30500000.0
2009-12-18 20:13:00,145.865,145.87,145.815,145.815,194300000.0
2009-12-18 20:14:00,145.82,145.82,145.775,145.775,218500000.0
2009-12-18 20:15:00,145.78,145.785,145.775,145.775,136900000.0
2009-12-18 20:16:00,145.785,145.785,145.76,145.765,386100001.0
2009-12-18 20:17:00,145.76,145.765,145.7,145.71,240300000.0
2009-12-18 20:18:00,145.71,145.725,145.7,145.705,187600000.0
2009-12-18 20:19:00,145.705,145.735,145.7,145.735,52600000.0
2009-12-18 20:20:00,145.74,145.77,145.715,145.755,134400000.0
2009-12-18 20:21:00,145.755,145.76,145.745,145.755,67600000.0
2009-12-18 20:22:00,145.75,145.77,145.675,145.69,208800000.0
2009-12-18 20:23:00,145.69,145.715,145.66,145.705,306700000.0
2009-12-18 20:24:00,145.7,145.715,145.68,145.68,342400000.0
2009-12-18 20:25:00,145.68,145.69,145.675,145.685,115800000.0
2009-12-18 20:26:00,145.68,145.72,145.67,145.715,208900000.0
2009-12-18 20:27:00,145.715,145.73,145.685,145.69,272800000.0
2009-12-18 20:28:00,145.69,145.71,145.69,145.695,274900000.0
2009-12-18 20:29:00,145.695,145.7,145.685,145.7,171000000.0
2009-12-18 20:30:00,145.7,145.705,145.68,145.695,158200000.0
2009-12-18 20:31:00,145.695,145.715,145.685,145.715,201200000.0
2009-12-18 20:32:00,145.71,145.745,145.71,145.725,236200000.0
2009-12-18 20:33:00,145.725,145.79,145.725,145.77,131100000.0
2009-12-18 20:34:00,145.755,145.775,145.755,145.765,30000000.0
2009-12-18 20:35:00,145.765,145.765,145.72,145.735,195600000.0
2009-12-18 20:36:00,145.73,145.74,145.73,145.74,82800000.0
2009-12-18 20:37:00,145.74,145.755,145.74,145.755,92300000.0
2009-12-18 20:38:00,145.75,145.765,145.745,145.765,137200000.0
2009-12-18 20:39:00,145.765,145.765,145.74,145.755,144800000.0
2009-12-18 20:40:00,145.755,145.755,145.705,145.705,33200000.0
2009-12-18 20:41:00,145.715,145.745,145.705,145.725,277900000.0
2009-12-18 20:42:00,145.735,145.735,145.705,145.71,200500000.0
2009-12-18 20:43:00,145.71,145.71,145.68,145.68,383300000.0
2009-12-18 20:44:00,145.68,145.685,145.665,145.68,204800000.0
2009-12-18 20:45:00,145.67,145.72,145.67,145.71,206700000.0
2009-12-18 20:46:00,145.71,145.72,145.705,145.72,143800000.0
2009-12-18 20:47:00,145.72,145.72,145.715,145.715,85200000.0
2009-12-18 20:48:00,145.71,145.72,145.71,145.72,55600000.0
2009-12-18 20:49:00,145.72,145.73,145.72,145.72,72400000.0
2009-12-18 20:50:00,145.725,145.735,145.725,145.735,56300000.0
2009-12-18 20:51:00,145.725,145.75,145.725,145.725,79800000.0
2009-12-18 20:52:00,145.725,145.75,145.725,145.74,52800000.0
2009-12-18 20:53:00,145.745,145.75,145.695,145.695,195700000.0
2009-12-18 20:54:00,145.695,145.705,145.675,145.69,124300000.0
2009-12-18 20:55:00,145.685,145.7,145.685,145.69,131800000.0
2009-12-18 20:56:00,145.69,145.69,145.66,145.675,113200000.0
2009-12-18 20:57:00,145.67,145.67,145.655,145.655,233600000.0
2009-12-18 20:58:00,145.655,145.655,145.59,145.59,58100000.0
2009-12-18 20:59:00,145.59,145.615,145.59,145.615,117400000.0
2009-12-18 21:00:00,145.61,145.615,145.575,145.595,212600000.0
2009-12-18 21:01:00,145.59,145.595,145.555,145.575,127800000.0
2009-12-18 21:02:00,145.58,145.58,145.565,145.565,81100000.0
2009-12-18 21:03:00,145.56,145.595,145.55,145.59,145800000.0
2009-12-18 21:04:00,145.585,145.62,145.575,145.615,125200000.0
2009-12-18 21:05:00,145.615,145.62,145.6,145.605,92900000.0
2009-12-18 21:06:00,145.61,145.635,145.61,145.625,212200000.0
2009-12-18 21:07:00,145.625,145.625,145.625,145.625,136800000.0
2009-12-18 21:08:00,145.625,145.625,145.61,145.61,55000000.0
2009-12-18 21:09:00,145.61,145.62,145.605,145.605,162100000.0
2009-12-18 21:10:00,145.605,145.62,145.59,145.595,129300000.0
2009-12-18 21:11:00,145.59,145.595,145.565,145.57,209200000.0
2009-12-18 21:12:00,145.57,145.645,145.57,145.615,235700000.0
2009-12-18 21:13:00,145.615,145.625,145.595,145.595,202700000.0
2009-12-18 21:14:00,145.595,145.61,145.56,145.56,192700000.0
2009-12-18 21:15:00,145.56,145.56,145.485,145.505,185300000.0
2009-12-18 21:16:00,145.505,145.54,145.475,145.48,177400000.0
2009-12-18 21:17:00,145.48,145.495,145.46,145.48,196300000.0
2009-12-18 21:18:00,145.48,145.5,145.475,145.5,79000000.0
2009-12-18 21:19:00,145.5,145.52,145.495,145.515,95200000.0
2009-12-18 21:20:00,145.515,145.58,145.505,145.57,172300000.0
2009-12-18 21:21:00,145.59,145.605,145.59,145.595,51000000.0
2009-12-18 21:22:00,145.595,145.615,145.545,145.545,125300000.0
2009-12-18 21:23:00,145.555,145.58,145.545,145.565,93100000.0
2009-12-18 21:24:00,145.57,145.605,145.565,145.575,250400000.0
2009-12-18 21:25:00,145.575,145.6,145.57,145.6,113600000.0
2009-12-18 21:26:00,145.6,145.615,145.575,145.575,115800000.0
2009-12-18 21:27:00,145.575,145.595,145.565,145.595,58900000.0
2009-12-18 21:28:00,145.595,145.615,145.59,145.61,55100000.0
2009-12-18 21:29:00,145.61,145.61,145.56,145.565,87999999.0
2009-12-18 21:30:00,145.565,145.57,145.555,145.555,118000000.0
2009-12-18 21:31:00,145.56,145.56,145.55,145.55,22000000.0
2009-12-18 21:32:00,145.55,145.58,145.55,145.56,29300000.0
2009-12-18 21:33:00,145.565,145.58,145.565,145.57,43400000.0
2009-12-18 21:34:00,145.565,145.585,145.565,145.585,44300000.0
2009-12-18 21:35:00,145.585,145.625,145.585,145.615,76400000.0
2009-12-18 21:36:00,145.615,145.625,145.595,145.595,41000000.0
2009-12-18 21:37:00,145.595,145.635,145.59,145.635,104600000.0
2009-12-18 21:38:00,145.635,145.65,145.63,145.65,32400000.0
2009-12-18 21:39:00,145.65,145.67,145.65,145.66,31600000.0
2009-12-18 21:40:00,145.655,145.675,145.655,145.67,41600000.0
2009-12-18 21:41:00,145.67,145.72,145.67,145.72,50000000.0
2009-12-18 21:42:00,145.715,145.765,145.715,145.74,145000000.0
2009-12-18 21:43:00,145.74,145.745,145.73,145.735,54800000.0
2009-12-18 21:44:00,145.735,145.755,145.715,145.725,161200000.0
2009-12-18 21:45:00,145.725,145.735,145.71,145.715,174900000.0
2009-12-18 21:46:00,145.715,145.715,145.695,145.71,134500000.0
2009-12-18 21:47:00,145.715,145.715,145.71,145.71,18900000.0
2009-12-18 21:48:00,145.71,145.715,145.69,145.695,91200000.0
2009-12-18 21:49:00,145.695,145.735,145.685,145.695,121100000.0
2009-12-18 21:50:00,145.695,145.695,145.675,145.68,58100000.0
2009-12-18 21:51:00,145.685,145.715,145.675,145.715,135100000.0
2009-12-18 21:52:00,145.715,145.765,145.705,145.765,205700000.0
2009-12-18 21:53:00,145.765,145.795,145.765,145.765,129200000.0
2009-12-18 21:54:00,145.765,145.785,145.745,145.765,94600000.0
2009-12-18 21:55:00,145.775,145.785,145.675,145.685,229100000.0
2009-12-18 21:56:00,145.685,145.705,145.625,145.635,236100000.0
2009-12-18 21:57:00,145.64,145.69,145.635,145.69,203700000.0
2009-12-18 21:58:00,145.695,145.715,145.685,145.705,130600000.0
2009-12-18 21:59:00,145.715,145.78,145.705,145.77,204500000.0
2009-12-18 22:00:00,145.75,145.77,145.735,145.745,108600000.0
2009-12-18 22:01:00,145.755,145.76,145.745,145.76,55400000.0
2009-12-18 22:02:00,145.76,145.76,145.735,145.75,90600000.0
2009-12-18 22:03:00,145.75,145.8,145.75,145.79,105900000.0
2009-12-18 22:04:00,145.79,145.79,145.765,145.775,64400000.0
2009-12-18 22:05:00,145.775,145.805,145.77,145.8,78300000.0
2009-12-18 22:06:00,145.805,145.835,145.8,145.825,57100000.0
2009-12-18 22:07:00,145.83,145.835,145.785,145.785,74200000.0
2009-12-18 22:08:00,145.785,145.785,145.765,145.765,54500000.0
2009-12-18 22:09:00,145.765,145.765,145.755,145.765,29100000.0
2009-12-18 22:10:00,145.765,145.785,145.765,145.785,42100000.0
2009-12-18 22:11:00,145.785,145.84,145.78,145.815,88000000.0
2009-12-18 22:12:00,145.815,145.855,145.815,145.85,86600000.0
2009-12-18 22:13:00,145.845,145.865,145.835,145.855,56500000.0
2009-12-18 22:14:00,145.855,145.855,145.84,145.845,40300000.0
2009-12-18 22:15:00,145.84,145.845,145.825,145.84,45900000.0
2009-12-18 22:16:00,145.84,145.85,145.815,145.815,88000000.0
2009-12-18 22:17:00,145.815,145.87,145.815,145.865,69500000.0
2009-12-18 22:18:00,145.86,145.88,145.86,145.875,61500000.0
2009-12-18 22:19:00,145.875,145.89,145.815,145.82,111400000.0
2009-12-18 22:20:00,145.82,145.85,145.805,145.825,139700000.0
2009-12-18 22:21:00,145.825,145.84,145.805,145.835,67600000.0
2009-12-18 22:22:00,145.835,145.875,145.835,145.855,33200000.0
2009-12-18 22:23:00,145.86,145.86,145.835,145.855,40500000.0
2009-12-18 22:24:00,145.85,145.855,145.82,145.825,57500000.0
2009-12-18 22:25:00,145.83,145.83,145.795,145.815,92500000.0
2009-12-18 22:26:00,145.82,145.835,145.81,145.825,131700000.0
2009-12-18 22:27:00,145.825,145.86,145.825,145.835,95100000.0
2009-12-18 22:28:00,145.835,145.86,145.825,145.845,123400000.0
2009-12-18 22:29:00,145.845,145.855,145.845,145.845,18600000.0
2009-12-18 22:30:00,145.84,145.85,145.83,145.835,75000000.0
2009-12-18 22:31:00,145.835,145.84,145.795,145.8,52100000.0
2009-12-18 22:32:00,145.805,145.805,145.79,145.8,18300000.0
2009-12-18 22:33:00,145.8,145.815,145.79,145.8,36000000.0
2009-12-18 22:34:00,145.8,145.8,145.745,145.755,98700000.0
2009-12-18 22:35:00,145.755,145.765,145.74,145.75,51500000.0
2009-12-18 22:36:00,145.75,145.77,145.745,145.765,46400000.0
2009-12-18 22:37:00,145.77,145.78,145.765,145.77,90200000.0
2009-12-18 22:38:00,145.78,145.78,145.78,145.78,9000000.0
2009-12-18 22:39:00,145.78,145.785,145.77,145.77,15900000.0
2009-12-18 22:40:00,145.765,145.775,145.75,145.75,47500000.0
2009-12-18 22:41:00,145.75,145.75,145.75,145.75,33400000.0
2009-12-18 22:42:00,145.75,145.75,145.745,145.745,62200000.0
2009-12-18 22:43:00,145.75,145.755,145.745,145.75,27500000.0
2009-12-18 22:44:00,145.75,145.77,145.75,145.765,97400000.0
2009-12-18 22:45:00,145.77,145.785,145.77,145.775,59400000.0
2009-12-18 22:46:00,145.775,145.8,145.755,145.8,105400000.0
2009-12-18 22:47:00,145.8,145.8,145.755,145.755,67500000.0
2009-12-18 22:48:00,145.755,145.775,145.74,145.76,45300000.0
2009-12-18 22:49:00,145.755,145.76,145.735,145.745,59700000.0
2009-12-18 22:50:00,145.745,145.75,145.725,145.75,54600000.0
2009-12-18 22:51:00,145.74,145.775,145.735,145.76,40000000.0
2009-12-18 22:52:00,145.755,145.775,145.73,145.75,77800000.0
2009-12-18 22:53:00,145.745,145.805,145.73,145.805,113100000.0
2009-12-18 22:54:00,145.8,145.84,145.775,145.835,200800000.0
2009-12-18 22:55:00,145.835,145.88,145.835,145.855,129200000.0
2009-12-18 22:56:00,145.85,145.875,145.825,145.83,231300000.0
2009-12-18 22:57:00,145.82,145.87,145.82,145.87,161600000.0
2009-12-18 22:58:00,145.87,145.875,145.845,145.855,58700000.0
2009-12-18 22:59:00,145.85,145.855,145.8,145.8,72400000.0
2009-12-18 23:00:00,145.8,145.895,145.8,145.885,65500000.0
2009-12-18 23:01:00,145.89,145.9,145.81,145.815,63600000.0
2009-12-18 23:02:00,145.81,145.81,145.8,145.805,19000000.0
2009-12-18 23:03:00,145.805,145.845,145.795,145.845,22100000.0
2009-12-18 23:04:00,145.85,145.895,145.85,145.875,33400000.0
2009-12-18 23:05:00,145.88,145.885,145.875,145.885,30800000.0
2009-12-18 23:06:00,145.88,145.915,145.88,145.915,21000000.0
2009-12-18 23:07:00,145.915,145.925,145.88,145.885,38200000.0
2009-12-18 23:08:00,145.885,145.945,145.88,145.925,48600000.0
2009-12-18 23:09:00,145.935,145.95,145.925,145.93,71900000.0
2009-12-18 23:10:00,145.94,145.94,145.915,145.93,78700000.0
2009-12-18 23:11:00,145.925,145.955,145.9,145.905,82200000.0
2009-12-18 23:12:00,145.915,145.92,145.82,145.835,83100000.0
2009-12-18 23:13:00,145.84,145.84,145.785,145.795,59400000.0
2009-12-18 23:14:00,145.795,145.825,145.785,145.825,59000000.0
2009-12-18 23:15:00,145.825,145.83,145.82,145.83,21600000.0
2009-12-18 23:16:00,145.83,145.87,145.83,145.87,57800000.0
2009-12-18 23:17:00,145.87,145.895,145.845,145.885,46400000.0
2009-12-18 23:18:00,145.89,145.895,145.855,145.865,39600000.0
2009-12-18 23:19:00,145.865,145.895,145.865,145.895,36500000.0
2009-12-18 23:20:00,145.9,145.9,145.855,145.88,55400000.0
2009-12-18 23:21:00,145.87,145.89,145.835,145.85,54000000.0
2009-12-18 23:22:00,145.85,145.915,145.825,145.915,68000000.0
2009-12-18 23:23:00,145.905,145.945,145.895,145.92,81900000.0
2009-12-18 23:24:00,145.915,145.945,145.915,145.94,37800000.0
2009-12-18 23:25:00,145.935,145.975,145.93,145.955,30600000.0
2009-12-18 23:26:00,145.95,145.995,145.95,145.975,54900000.0
2009-12-18 23:27:00,145.975,145.985,145.965,145.97,65300000.0
2009-12-18 23:28:00,145.965,145.995,145.96,145.985,62300000.0
2009-12-18 23:29:00,145.98,145.985,145.965,145.965,33600000.0
2009-12-18 23:30:00,145.965,145.975,145.95,145.96,72200000.0
2009-12-18 23:31:00,145.96,145.96,145.955,145.96,25600000.0
2009-12-18 23:32:00,145.955,145.985,145.955,145.965,62600000.0
2009-12-18 23:33:00,145.965,145.975,145.96,145.96,38600000.0
2009-12-18 23:34:00,145.965,145.995,145.955,145.995,55500000.0
2009-12-18 23:35:00,145.99,146.015,145.985,146.0,50800000.0
2009-12-18 23:36:00,146.0,146.025,145.99,146.025,50200000.0
2009-12-18 23:37:00,146.025,146.035,145.975,145.99,45600000.0
2009-12-18 23:38:00,145.985,146.015,145.985,146.005,48100000.0
2009-12-18 23:39:00,146.005,146.045,145.995,146.015,105600000.0
2009-12-18 23:40:00,146.015,146.145,146.015,146.115,197100000.0
2009-12-18 23:41:00,146.12,146.12,146.085,146.12,58800000.0
2009-12-18 23:42:00,146.115,146.12,146.06,146.08,54700000.0
2009-12-18 23:43:00,146.08,146.105,146.07,146.08,62100000.0
2009-12-18 23:44:00,146.085,146.145,146.085,146.125,57200000.0
2009-12-18 23:45:00,146.125,146.14,146.12,146.135,34500000.0
2009-12-18 23:46:00,146.13,146.155,146.105,146.105,29700000.0
2009-12-18 23:47:00,146.12,146.12,146.1,146.1,34100000.0
2009-12-18 23:48:00,146.095,146.18,146.095,146.175,51100000.0
2009-12-18 23:49:00,146.17,146.22,146.075,146.135,82200000.0
2009-12-18 23:50:00,146.14,146.21,146.1,146.16,133900000.0
2009-12-18 23:51:00,146.18,146.225,146.125,146.19,57300000.0
2009-12-18 23:52:00,146.19,146.215,146.19,146.2,72100000.0
2009-12-18 23:53:00,146.2,146.205,146.2,146.205,25900000.0
2009-12-18 23:54:00,146.22,146.23,146.2,146.2,30600000.0
2009-12-18 23:55:00,146.195,146.195,146.195,146.195,1600000.0
2009-12-18 23:56:00,146.195,146.195,146.17,146.17,18800000.0
2009-12-18 23:57:00,146.17,146.195,146.17,146.175,20200000.0
2009-12-18 23:58:00,146.16,146.16,146.085,146.09,63000000.0
2009-12-18 23:59:00,146.095,146.14,146.055,146.1,41000000.0
2009-12-21 00:00:00,145.34,145.44,145.34,145.44,15000000.0
2009-12-21 00:01:00,145.47,145.695,145.47,145.65,23000000.0
2009-12-21 00:02:00,145.64,145.73,145.64,145.725,26000000.0
2009-12-21 00:03:00,145.72,145.72,145.695,145.695,7000000.0
2009-12-21 00:04:00,145.695,145.695,145.685,145.685,2000000.0
2009-12-21 00:05:00,145.7,145.715,145.695,145.695,10000000.0
2009-12-21 00:06:00,145.7,145.74,145.7,145.74,23000000.0
2009-12-21 00:07:00,145.755,145.815,145.7,145.78,58800000.0
2009-12-21 00:08:00,145.78,145.78,145.78,145.78,13000000.0
2009-12-21 00:09:00,145.785,145.86,145.785,145.86,38800000.0
2009-12-21 00:10:00,145.87,145.935,145.87,145.905,47600000.0
2009-12-21 00:11:00,145.91,145.955,145.84,145.875,101000000.0
2009-12-21 00:12:00,145.875,145.88,145.875,145.88,23600000.0
2009-12-21 00:13:00,145.88,145.89,145.87,145.89,37800000.0
2009-12-21 00:14:00,145.89,145.905,145.86,145.87,47200000.0
2009-12-21 00:15:00,145.87,145.92,145.86,145.895,53000000.0
2009-12-21 00:16:00,145.9,145.92,145.84,145.89,36800000.0
2009-12-21 00:17:00,145.905,146.005,145.9,145.995,28200000.0
2009-12-21 00:18:00,145.995,146.0,145.985,145.995,15600000.0
2009-12-21 00:19:00,146.0,146.0,146.0,146.0,1000000.0
2009-12-21 00:20:00,145.99,145.99,145.99,145.99,1600000.0
2009-12-21 00:21:00,145.99,146.01,145.99,146.01,3000000.0
2009-12-21 00:22:00,146.015,146.015,146.015,146.015,3000000.0
2009-12-21 00:23:00,146.015,146.03,146.015,146.015,5000000.0
2009-12-21 00:24:00,146.005,146.005,146.005,146.005,1600000.0
2009-12-21 00:25:00,146.0,146.015,145.995,146.015,13300000.0
2009-12-21 00:26:00,146.0,146.0,146.0,146.0,1600000.0
2009-12-21 00:27:00,146.005,146.005,146.005,146.005,1600000.0
2009-12-21 00:28:00,146.046,146.046,146.01,146.01,100200000.0
2009-12-21 00:29:00,146.01,146.01,146.01,146.01,1000000.0
2009-12-21 00:30:00,146.0,146.08,145.995,146.01,52800000.0
2009-12-21 00:31:00,146.015,146.1,146.01,146.095,75400000.0
2009-12-21 00:32:00,146.1,146.19,146.09,146.155,62400000.0
2009-12-21 00:33:00,146.165,146.205,146.065,146.17,60000000.0
2009-12-21 00:34:00,146.17,146.17,146.085,146.11,44400000.0
2009-12-21 00:35:00,146.11,146.145,146.1,146.145,44000000.0
2009-12-21 00:36:00,146.145,146.195,146.05,146.16,75000000.0
2009-12-21 00:37:00,146.195,146.235,146.06,146.12,59000000.0
2009-12-21 00:38:00,146.135,146.215,146.12,146.18,59000000.0
2009-12-21 00:39:00,146.18,146.18,146.05,146.075,22000000.0
2009-12-21 00:40:00,146.07,146.13,146.035,146.13,11000000.0
2009-12-21 00:41:00,146.15,146.19,146.15,146.19,21000000.0
2009-12-21 00:42:00,146.19,146.19,146.115,146.115,54200000.0
2009-12-21 00:43:00,146.115,146.115,145.975,146.055,43800000.0
2009-12-21 00:44:00,146.06,146.09,146.015,146.09,26000000.0
2009-12-21 00:45:00,146.09,146.115,146.09,146.095,13000000.0
2009-12-21 00:46:00,146.08,146.085,146.035,146.085,50100000.0
2009-12-21 00:47:00,146.085,146.085,146.015,146.04,27200000.0
2009-12-21 00:48:00,146.025,146.035,146.015,146.02,11200000.0
2009-12-21 00:49:00,146.01,146.01,145.945,146.01,41400000.0
2009-12-21 00:50:00,146.01,146.065,146.0,146.045,52600000.0
2009-12-21 00:51:00,146.045,146.07,146.035,146.035,64600000.0
2009-12-21 00:52:00,146.035,146.055,145.99,145.995,104100000.0
2009-12-21 00:53:00,146.0,146.0,145.99,146.0,21000000.0
2009-12-21 00:54:00,145.995,146.01,145.99,145.99,32800000.0
2009-12-21 00:55:00,145.99,146.01,145.99,146.01,31800000.0
2009-12-21 00:56:00,146.01,146.01,145.985,145.995,36000000.0
2009-12-21 00:57:00,145.995,146.0,145.985,145.985,16400000.0
2009-12-21 00:58:00,145.985,146.005,145.9,145.91,18800000.0
2009-12-21 00:59:00,145.9,145.925,145.87,145.92,59800000.0
2009-12-21 01:00:00,145.92,145.95,145.9,145.94,74300000.0
2009-12-21 01:01:00,145.93,145.95,145.875,145.915,75600000.0
2009-12-21 01:02:00,145.915,145.92,145.89,145.92,34000000.0
2009-12-21 01:03:00,145.915,145.94,145.86,145.87,88400000.0
2009-12-21 01:04:00,145.875,145.955,145.875,145.955,108000000.0
2009-12-21 01:05:00,145.955,145.955,145.945,145.955,5800000.0
2009-12-21 01:06:00,145.965,145.965,145.95,145.95,21800000.0
2009-12-21 01:07:00,145.96,146.03,145.96,146.03,100200000.0
2009-12-21 01:08:00,146.02,146.02,146.0,146.0,34600000.0
2009-12-21 01:09:00,146.0,146.01,145.955,145.955,44600000.0
2009-12-21 01:10:00,145.955,145.955,145.875,145.905,26000000.0
2009-12-21 01:11:00,145.9,145.935,145.895,145.92,31400000.0
2009-12-21 01:12:00,145.915,145.915,145.865,145.89,53200000.0
2009-12-21 01:13:00,145.895,145.935,145.88,145.9,67400000.0
2009-12-21 01:14:00,145.905,145.905,145.89,145.895,24800000.0
2009-12-21 01:15:00,145.905,145.91,145.86,145.87,83400000.0
2009-12-21 01:16:00,145.865,145.865,145.82,145.84,36600000.0
2009-12-21 01:17:00,145.835,145.845,145.835,145.835,17000000.0
2009-12-21 01:18:00,145.84,145.84,145.83,145.835,10000000.0
2009-12-21 01:19:00,145.825,145.855,145.805,145.815,48000000.0
2009-12-21 01:20:00,145.815,145.835,145.815,145.83,46800000.0
2009-12-21 01:21:00,145.825,145.855,145.825,145.84,62800000.0
2009-12-21 01:22:00,145.84,145.915,145.835,145.915,51600000.0
2009-12-21 01:23:00,145.915,145.925,145.835,145.89,118700000.0
2009-12-21 01:24:00,145.855,145.87,145.855,145.86,47400000.0
2009-12-21 01:25:00,145.855,145.86,145.85,145.86,21000000.0
2009-12-21 01:26:00,145.86,145.865,145.855,145.855,30200000.0
2009-12-21 01:27:00,145.855,145.875,145.85,145.865,66100000.0
2009-12-21 01:28:00,145.865,145.885,145.85,145.85,49400000.0
2009-12-21 01:29:00,145.855,145.86,145.85,145.855,45000000.0
2009-12-21 01:30:00,145.855,145.855,145.84,145.85,34200000.0
2009-12-21 01:31:00,145.855,145.855,145.83,145.835,38000000.0
2009-12-21 01:32:00,145.835,145.84,145.825,145.83,22000000.0
2009-12-21 01:33:00,145.83,145.83,145.81,145.82,27000000.0
2009-12-21 01:34:00,145.82,145.855,145.795,145.83,54200000.0
2009-12-21 01:35:00,145.835,145.85,145.825,145.84,30000000.0
2009-12-21 01:36:00,145.83,145.845,145.815,145.835,71400000.0
2009-12-21 01:37:00,145.84,145.84,145.82,145.825,92400000.0
2009-12-21 01:38:00,145.825,145.835,145.805,145.815,30400000.0
2009-12-21 01:39:00,145.81,145.81,145.79,145.81,50800000.0
2009-12-21 01:40:00,145.805,145.83,145.79,145.83,83400000.0
2009-12-21 01:41:00,145.835,145.845,145.825,145.835,46100000.0
2009-12-21 01:42:00,145.835,145.84,145.8,145.81,37000000.0
2009-12-21 01:43:00,145.81,145.81,145.795,145.795,54600000.0
2009-12-21 01:44:00,145.795,145.84,145.785,145.795,124200000.0
2009-12-21 01:45:00,145.795,145.8,145.795,145.795,74600000.0
2009-12-21 01:46:00,145.795,145.795,145.795,145.795,35200000.0
2009-12-21 01:47:00,145.795,145.795,145.795,145.795,19200000.0
2009-12-21 01:48:00,145.795,145.81,145.795,145.81,37200000.0
2009-12-21 01:49:00,145.805,145.805,145.795,145.8,22200000.0
2009-12-21 01:50:00,145.8,145.83,145.795,145.815,46800000.0
2009-12-21 01:51:00,145.815,145.815,145.795,145.795,51100000.0
2009-12-21 01:52:00,145.785,145.795,145.743,145.795,25600000.0
2009-12-21 01:53:00,145.795,145.795,145.69,145.795,35200000.0
2009-12-21 01:54:00,145.795,145.795,145.743,145.795,35200000.0
2009-12-21 01:55:00,145.795,145.815,145.795,145.815,32400000.0
2009-12-21 01:56:00,145.815,145.85,145.815,145.85,28200000.0
2009-12-21 01:57:00,145.85,145.88,145.85,145.875,67200000.0
2009-12-21 01:58:00,145.875,145.88,145.85,145.87,42000000.0
2009-12-21 01:59:00,145.865,145.865,145.835,145.845,44800000.0
2009-12-21 02:00:00,145.845,145.885,145.84,145.885,53900000.0
2009-12-21 02:01:00,145.885,145.885,145.845,145.845,78400000.0
2009-12-21 02:02:00,145.835,145.915,145.815,145.875,155800000.0
2009-12-21 02:03:00,145.875,145.895,145.825,145.865,84900000.0
2009-12-21 02:04:00,145.865,145.94,145.865,145.93,40000000.0
2009-12-21 02:05:00,145.935,145.945,145.825,145.86,132400000.0
2009-12-21 02:06:00,145.855,145.855,145.795,145.795,122600000.0
2009-12-21 02:07:00,145.805,145.835,145.805,145.82,161200000.0
2009-12-21 02:08:00,145.815,145.835,145.815,145.83,115300000.0
2009-12-21 02:09:00,145.83,145.855,145.815,145.825,93000000.0
2009-12-21 02:10:00,145.825,145.825,145.785,145.795,255600000.0
2009-12-21 02:11:00,145.795,145.825,145.795,145.815,63600000.0
2009-12-21 02:12:00,145.82,145.83,145.815,145.83,25600000.0
2009-12-21 02:13:00,145.83,145.84,145.795,145.795,95800000.0
2009-12-21 02:14:00,145.795,145.815,145.795,145.8,106800000.0
2009-12-21 02:15:00,145.8,145.825,145.795,145.805,160000000.0
2009-12-21 02:16:00,145.795,145.815,145.795,145.815,57200000.0
2009-12-21 02:17:00,145.815,145.815,145.785,145.785,25600000.0
2009-12-21 02:18:00,145.795,145.795,145.775,145.795,99600000.0
2009-12-21 02:19:00,145.795,145.805,145.785,145.795,88700000.0
2009-12-21 02:20:00,145.795,145.84,145.795,145.84,74000000.0
2009-12-21 02:21:00,145.845,145.845,145.81,145.83,36800000.0
2009-12-21 02:22:00,145.83,145.845,145.825,145.835,45300000.0
2009-12-21 02:23:00,145.835,145.92,145.835,145.915,86800000.0
2009-12-21 02:24:00,145.925,145.975,145.895,145.965,102600000.0
2009-12-21 02:25:00,145.965,145.985,145.91,145.935,154200000.0
2009-12-21 02:26:00,145.935,145.985,145.935,145.985,155300000.0
2009-12-21 02:27:00,145.975,145.995,145.92,145.955,146600000.0
2009-12-21 02:28:00,145.955,145.965,145.955,145.955,37800000.0
2009-12-21 02:29:00,145.955,145.97,145.925,145.935,37800000.0
2009-12-21 02:30:00,145.93,145.955,145.915,145.925,57500000.0
2009-12-21 02:31:00,145.945,145.955,145.915,145.935,60200000.0
2009-12-21 02:32:00,145.95,145.955,145.915,145.915,46200000.0
2009-12-21 02:33:00,145.915,145.995,145.91,145.985,63000000.0
2009-12-21 02:34:00,145.975,145.975,145.925,145.975,117700000.0
2009-12-21 02:35:00,145.975,145.975,145.955,145.965,158000000.0
2009-12-21 02:36:00,145.965,145.965,145.915,145.915,121200000.0
2009-12-21 02:37:00,145.905,145.925,145.88,145.88,75800000.0
2009-12-21 02:38:00,145.88,145.925,145.88,145.895,79400000.0
2009-12-21 02:39:00,145.915,145.925,145.9,145.905,40000000.0
2009-12-21 02:40:00,145.905,145.905,145.905,145.905,28800000.0
2009-12-21 02:41:00,145.905,145.905,145.905,145.905,24000000.0
2009-12-21 02:42:00,145.905,145.905,145.84,145.845,50400000.0
2009-12-21 02:43:00,145.845,145.845,145.835,145.84,28000000.0
2009-12-21 02:44:00,145.845,145.875,145.845,145.875,47200000.0
2009-12-21 02:45:00,145.875,145.905,145.875,145.9,51600000.0
2009-12-21 02:46:00,145.905,145.925,145.895,145.92,49800000.0
2009-12-21 02:47:00,145.935,146.02,145.93,145.97,148000000.0
2009-12-21 02:48:00,145.97,146.0,145.97,146.0,65700000.0
2009-12-21 02:49:00,146.015,146.03,146.01,146.01,50400000.0
2009-12-21 02:50:00,146.01,146.075,146.005,146.075,76000000.0
2009-12-21 02:51:00,146.075,146.075,146.035,146.06,61700000.0
2009-12-21 02:52:00,146.065,146.115,146.065,146.115,65800000.0
2009-12-21 02:53:00,146.115,146.13,146.075,146.075,124800000.0
2009-12-21 02:54:00,146.075,146.12,146.065,146.115,151800000.0
2009-12-21 02:55:00,146.11,146.12,146.04,146.1,114400000.0
2009-12-21 02:56:00,146.11,146.13,146.04,146.075,144200000.0
2009-12-21 02:57:00,146.085,146.085,146.075,146.085,80600000.0
2009-12-21 02:58:00,146.085,146.085,146.065,146.065,38000000.0
2009-12-21 02:59:00,146.055,146.055,145.965,145.99,101600000.0
2009-12-21 03:00:00,145.99,146.03,145.97,145.995,125200000.0
2009-12-21 03:01:00,145.995,146.015,145.915,145.935,175000000.0
2009-12-21 03:02:00,145.935,145.955,145.88,145.945,111200000.0
2009-12-21 03:03:00,145.95,146.0,145.95,145.995,104400000.0
2009-12-21 03:04:00,145.995,145.995,145.965,145.965,27200000.0
2009-12-21 03:05:00,145.975,145.975,145.955,145.965,49600000.0
2009-12-21 03:06:00,145.965,146.005,145.955,145.995,70700000.0
2009-12-21 03:07:00,146.005,146.035,145.995,146.035,29000000.0
2009-12-21 03:08:00,146.035,146.05,145.985,145.985,83800000.0
2009-12-21 03:09:00,145.985,145.985,145.965,145.965,32800000.0
2009-12-21 03:10:00,145.975,146.005,145.895,145.895,119700000.0
2009-12-21 03:11:00,145.905,145.94,145.9,145.925,83200000.0
2009-12-21 03:12:00,145.935,145.935,145.885,145.905,65200000.0
2009-12-21 03:13:00,145.905,145.93,145.905,145.925,55200000.0
2009-12-21 03:14:00,145.925,145.925,145.885,145.885,61500000.0
2009-12-21 03:15:00,145.895,145.905,145.885,145.895,18000000.0
2009-12-21 03:16:00,145.895,145.935,145.895,145.925,82500000.0
2009-12-21 03:17:00,145.925,145.925,145.925,145.925,37800000.0
2009-12-21 03:18:00,145.925,145.925,145.925,145.925,12800000.0
2009-12-21 03:19:00,145.915,145.935,145.915,145.93,50000000.0
2009-12-21 03:20:00,145.93,145.975,145.93,145.945,117200000.0
2009-12-21 03:21:00,145.935,145.935,145.89,145.905,85700000.0
2009-12-21 03:22:00,145.905,145.915,145.89,145.915,51000000.0
2009-12-21 03:23:00,145.915,145.93,145.89,145.92,61000000.0
2009-12-21 03:24:00,145.915,145.925,145.895,145.925,108400000.0
2009-12-21 03:25:00,145.915,146.005,145.885,145.975,144800000.0
2009-12-21 03:26:00,145.965,146.015,145.935,146.015,104800000.0
2009-12-21 03:27:00,146.035,146.065,146.035,146.055,135200000.0
2009-12-21 03:28:00,146.055,146.1,146.045,146.055,123100000.0
2009-12-21 03:29:00,146.055,146.055,146.02,146.025,90400000.0
2009-12-21 03:30:00,146.025,146.085,146.005,146.075,307800000.0
2009-12-21 03:31:00,146.075,146.1,146.04,146.06,122800000.0
2009-12-21 03:32:00,146.06,146.085,146.05,146.065,59000000.0
2009-12-21 03:33:00,146.065,146.105,146.02,146.045,201400000.0
2009-12-21 03:34:00,146.045,146.065,146.03,146.035,83000000.0
2009-12-21 03:35:00,146.035,146.06,146.025,146.06,93800000.0
2009-12-21 03:36:00,146.06,146.075,146.035,146.045,72600000.0
2009-12-21 03:37:00,146.035,146.045,146.015,146.045,44000000.0
2009-12-21 03:38:00,146.045,146.045,145.945,146.015,227800000.0
2009-12-21 03:39:00,146.01,146.075,146.005,146.065,62800000.0
2009-12-21 03:40:00,146.065,146.075,146.035,146.06,95000000.0
2009-12-21 03:41:00,146.055,146.1,146.045,146.05,67100000.0
2009-12-21 03:42:00,146.05,146.055,146.045,146.055,18600000.0
2009-12-21 03:43:00,146.055,146.07,146.015,146.025,58200000.0
2009-12-21 03:44:00,146.025,146.075,146.02,146.075,51800000.0
2009-12-21 03:45:00,146.08,146.11,146.045,146.045,71100000.0
2009-12-21 03:46:00,146.045,146.055,146.02,146.025,86600000.0
2009-12-21 03:47:00,146.025,146.135,146.025,146.115,110600000.0
2009-12-21 03:48:00,146.12,146.125,146.06,146.105,131200000.0
2009-12-21 03:49:00,146.105,146.115,146.095,146.095,23400000.0
2009-12-21 03:50:00,146.095,146.115,146.07,146.11,55400000.0
2009-12-21 03:51:00,146.115,146.115,146.085,146.085,26900000.0
2009-12-21 03:52:00,146.085,146.105,145.955,145.975,151200000.0
2009-12-21 03:53:00,145.965,146.005,145.94,145.995,174400000.0
2009-12-21 03:54:00,145.99,146.045,145.96,145.98,125500000.0
2009-12-21 03:55:00,145.99,146.035,145.98,146.025,67800000.0
2009-12-21 03:56:00,146.025,146.095,146.025,146.075,176500000.0
2009-12-21 03:57:00,146.075,146.075,146.035,146.07,85000000.0
2009-12-21 03:58:00,146.07,146.085,146.05,146.05,70800000.0
2009-12-21 03:59:00,146.055,146.055,145.975,145.985,127800000.0
2009-12-21 04:00:00,145.985,146.01,145.985,146.01,35000000.0
2009-12-21 04:01:00,146.01,146.045,146.01,146.02,37500000.0
2009-12-21 04:02:00,146.02,146.02,145.975,145.985,96000000.0
2009-12-21 04:03:00,145.995,146.015,145.985,146.005,78800000.0
2009-12-21 04:04:00,146.005,146.02,145.97,146.01,110000000.0
2009-12-21 04:05:00,146.01,146.01,145.97,145.98,60000000.0
2009-12-21 04:06:00,145.98,146.01,145.965,145.97,71400000.0
2009-12-21 04:07:00,145.97,145.97,145.96,145.97,35300000.0
2009-12-21 04:08:00,145.97,145.97,145.935,145.935,15600000.0
2009-12-21 04:09:00,145.935,145.935,145.925,145.925,23400000.0
2009-12-21 04:10:00,145.915,145.925,145.885,145.895,27600000.0
2009-12-21 04:11:00,145.89,145.895,145.885,145.895,25000000.0
2009-12-21 04:12:00,145.895,145.895,145.89,145.895,19200000.0
2009-12-21 04:13:00,145.89,145.89,145.875,145.885,54600000.0
2009-12-21 04:14:00,145.895,145.895,145.855,145.855,43800000.0
2009-12-21 04:15:00,145.855,145.885,145.85,145.855,112600000.0
2009-12-21 04:16:00,145.87,145.875,145.845,145.87,70600000.0
2009-12-21 04:17:00,145.87,145.87,145.805,145.81,132000000.0
2009-12-21 04:18:00,145.795,145.835,145.795,145.835,117400000.0
2009-12-21 04:19:00,145.84,145.84,145.81,145.815,26800000.0
2009-12-21 04:20:00,145.815,145.83,145.815,145.83,22200000.0
2009-12-21 04:21:00,145.845,145.865,145.84,145.845,68400000.0
2009-12-21 04:22:00,145.845,145.875,145.845,145.875,44600000.0
2009-12-21 04:23:00,145.875,145.895,145.875,145.895,65100000.0
2009-12-21 04:24:00,145.895,145.91,145.89,145.895,41800000.0
2009-12-21 04:25:00,145.895,145.91,145.895,145.91,28000000.0
2009-12-21 04:26:00,145.91,145.915,145.9,145.905,56000000.0
2009-12-21 04:27:00,145.905,145.92,145.905,145.915,53800000.0
2009-12-21 04:28:00,145.92,145.945,145.91,145.935,39600000.0
2009-12-21 04:29:00,145.935,145.985,145.935,145.985,93600000.0
2009-12-21 04:30:00,145.98,145.98,145.955,145.965,34100000.0
2009-12-21 04:31:00,145.965,145.965,145.955,145.96,20600000.0
2009-12-21 04:32:00,145.96,145.97,145.955,145.965,13400000.0
2009-12-21 04:33:00,145.97,145.97,145.965,145.965,15800000.0
2009-12-21 04:34:00,145.965,145.965,145.965,145.965,6400000.0
2009-12-21 04:35:00,145.965,145.975,145.965,145.965,24600000.0
2009-12-21 04:36:00,145.965,145.965,145.955,145.955,21600000.0
2009-12-21 04:37:00,145.955,145.965,145.94,145.945,21600000.0
2009-12-21 04:38:00,145.945,145.945,145.93,145.93,22500000.0
2009-12-21 04:39:00,145.93,145.945,145.925,145.945,58400000.0
2009-12-21 04:40:00,145.935,145.965,145.935,145.965,84500000.0
2009-12-21 04:41:00,145.965,145.965,145.945,145.945,18400000.0
2009-12-21 04:42:00,145.95,145.975,145.95,145.955,31000000.0
2009-12-21 04:43:00,145.965,145.97,145.955,145.965,26400000.0
2009-12-21 04:44:00,145.97,145.985,145.965,145.985,32400000.0
2009-12-21 04:45:00,145.995,145.995,145.995,145.995,8600000.0
2009-12-21 04:46:00,145.995,146.0,145.965,145.975,63900000.0
2009-12-21 04:47:00,145.985,146.055,145.975,146.055,70200000.0
2009-12-21 04:48:00,146.045,146.055,146.015,146.055,85200000.0
2009-12-21 04:49:00,146.055,146.075,146.045,146.075,67600000.0
2009-12-21 04:50:00,146.065,146.075,146.065,146.065,37600000.0
2009-12-21 04:51:00,146.055,146.055,146.04,146.045,22800000.0
2009-12-21 04:52:00,146.045,146.045,146.035,146.035,70800000.0
2009-12-21 04:53:00,146.035,146.045,146.02,146.025,60300000.0
2009-12-21 04:54:00,146.035,146.035,146.015,146.015,42600000.0
2009-12-21 04:55:00,146.01,146.01,145.995,145.995,48200000.0
2009-12-21 04:56:00,145.995,146.01,145.995,146.005,34600000.0
2009-12-21 04:57:00,146.01,146.02,145.995,146.005,61600000.0
2009-12-21 04:58:00,146.005,146.025,146.005,146.025,39800000.0
2009-12-21 04:59:00,146.025,146.085,145.995,146.085,121000000.0
2009-12-21 05:00:00,146.075,146.08,146.015,146.025,113800000.0
2009-12-21 05:01:00,146.035,146.035,146.005,146.005,82800000.0
2009-12-21 05:02:00,146.005,146.035,146.005,146.035,106800000.0
2009-12-21 05:03:00,146.035,146.06,146.03,146.055,84700000.0
2009-12-21 05:04:00,146.055,146.075,146.05,146.075,52400000.0
2009-12-21 05:05:00,146.065,146.065,146.045,146.045,51000000.0
2009-12-21 05:06:00,146.045,146.075,146.045,146.075,47000000.0
2009-12-21 05:07:00,146.075,146.145,146.065,146.145,52700000.0
2009-12-21 05:08:00,146.145,146.145,146.075,146.075,44600000.0
2009-12-21 05:09:00,146.095,146.095,146.095,146.095,9600000.0
2009-12-21 05:10:00,146.095,146.105,146.095,146.095,12000000.0
2009-12-21 05:11:00,146.095,146.135,146.085,146.115,38200000.0
2009-12-21 05:12:00,146.125,146.145,146.115,146.145,23200000.0
2009-12-21 05:13:00,146.145,146.145,146.13,146.145,30200000.0
2009-12-21 05:14:00,146.14,146.145,146.14,146.145,27200000.0
2009-12-21 05:15:00,146.145,146.15,146.115,146.12,56400000.0
2009-12-21 05:16:00,146.115,146.13,146.115,146.12,63000000.0
2009-12-21 05:17:00,146.115,146.12,146.105,146.115,19000000.0
2009-12-21 05:18:00,146.105,146.115,146.095,146.105,19800000.0
2009-12-21 05:19:00,146.105,146.105,146.065,146.075,70400000.0
2009-12-21 05:20:00,146.075,146.075,146.065,146.065,17600000.0
2009-12-21 05:21:00,146.065,146.075,146.065,146.075,21200000.0
2009-12-21 05:22:00,146.065,146.075,146.065,146.065,26200000.0
2009-12-21 05:23:00,146.065,146.075,146.065,146.065,56200000.0
2009-12-21 05:24:00,146.065,146.075,146.065,146.075,48200000.0
2009-12-21 05:25:00,146.07,146.075,146.065,146.075,38800000.0
2009-12-21 05:26:00,146.075,146.09,146.065,146.065,71800000.0
2009-12-21 05:27:00,146.065,146.075,146.065,146.065,36800000.0
2009-12-21 05:28:00,146.07,146.075,146.065,146.075,11600000.0
2009-12-21 05:29:00,146.075,146.075,146.07,146.075,8800000.0
2009-12-21 05:30:00,146.065,146.065,146.065,146.065,8000000.0
2009-12-21 05:31:00,146.065,146.065,146.015,146.015,35600000.0
2009-12-21 05:32:00,146.015,146.045,146.015,146.045,58000000.0
2009-12-21 05:33:00,146.045,146.055,146.035,146.055,35600000.0
2009-12-21 05:34:00,146.055,146.055,146.035,146.055,37200000.0
2009-12-21 05:35:00,146.055,146.12,146.035,146.11,73200000.0
2009-12-21 05:36:00,146.105,146.115,146.065,146.095,64000000.0
2009-12-21 05:37:00,146.095,146.125,146.08,146.115,78000000.0
2009-12-21 05:38:00,146.115,146.115,146.085,146.095,57800000.0
2009-12-21 05:39:00,146.095,146.105,146.09,146.105,35600000.0
2009-12-21 05:40:00,146.105,146.105,146.105,146.105,10000000.0
2009-12-21 05:41:00,146.105,146.135,146.105,146.125,70400000.0
2009-12-21 05:42:00,146.125,146.125,146.095,146.095,48000000.0
2009-12-21 05:43:00,146.105,146.105,146.035,146.045,67000000.0
2009-12-21 05:44:00,146.035,146.055,146.03,146.055,30600000.0
2009-12-21 05:45:00,146.045,146.055,146.035,146.04,22000000.0
2009-12-21 05:46:00,146.05,146.05,146.035,146.045,18600000.0
2009-12-21 05:47:00,146.045,146.045,146.025,146.025,7200000.0
2009-12-21 05:48:00,146.025,146.025,146.005,146.015,34900000.0
2009-12-21 05:49:00,146.025,146.04,146.015,146.03,63200000.0
2009-12-21 05:50:00,146.035,146.035,146.02,146.03,22600000.0
2009-12-21 05:51:00,146.03,146.03,146.025,146.025,6200000.0
2009-12-21 05:52:00,146.03,146.03,146.01,146.01,11600000.0
2009-12-21 05:53:00,146.015,146.015,145.985,145.985,46400000.0
2009-12-21 05:54:00,145.985,146.03,145.985,146.01,91000000.0
2009-12-21 05:55:00,146.01,146.035,146.005,146.035,72600000.0
2009-12-21 05:56:00,146.025,146.045,146.025,146.045,16600000.0
2009-12-21 05:57:00,146.04,146.04,146.015,146.035,91800000.0
2009-12-21 05:58:00,146.035,146.04,146.035,146.04,21400000.0
2009-12-21 05:59:00,146.035,146.035,145.985,146.005,56400000.0
2009-12-21 06:00:00,146.02,146.025,146.01,146.01,10800000.0
2009-12-21 06:01:00,145.995,146.005,145.965,145.965,27200000.0
2009-12-21 06:02:00,145.965,145.965,145.955,145.955,33200000.0
2009-12-21 06:03:00,145.955,145.965,145.945,145.955,38700000.0
2009-12-21 06:04:00,145.955,145.955,145.955,145.955,4800000.0
2009-12-21 06:05:00,145.924,145.924,145.907,145.907,79300000.0
2009-12-21 06:06:00,145.945,145.945,145.91,145.91,41400000.0
2009-12-21 06:07:00,145.905,145.915,145.89,145.905,69400000.0
2009-12-21 06:08:00,145.9,145.905,145.885,145.89,16000000.0
2009-12-21 06:09:00,145.895,145.9,145.875,145.885,62800000.0
2009-12-21 06:10:00,145.875,145.885,145.86,145.87,38800000.0
2009-12-21 06:11:00,145.875,145.875,145.815,145.835,78700000.0
2009-12-21 06:12:00,145.835,145.865,145.825,145.845,91600000.0
2009-12-21 06:13:00,145.845,145.85,145.825,145.84,53200000.0
2009-12-21 06:14:00,145.84,145.855,145.84,145.855,39400000.0
2009-12-21 06:15:00,145.85,145.85,145.845,145.85,30800000.0
2009-12-21 06:16:00,145.85,145.85,145.845,145.845,36800000.0
2009-12-21 06:17:00,145.845,145.85,145.795,145.8,86100000.0
2009-12-21 06:18:00,145.8,145.84,145.8,145.84,26600000.0
2009-12-21 06:19:00,145.84,145.84,145.815,145.825,35500000.0
2009-12-21 06:20:00,145.835,145.84,145.82,145.82,16200000.0
2009-12-21 06:21:00,145.82,145.825,145.805,145.815,62200000.0
2009-12-21 06:22:00,145.815,145.825,145.805,145.805,56000000.0
2009-12-21 06:23:00,145.805,145.805,145.795,145.795,70800000.0
2009-12-21 06:24:00,145.795,145.81,145.795,145.795,77500000.0
2009-12-21 06:25:00,145.8,145.81,145.8,145.805,61200000.0
2009-12-21 06:26:00,145.81,145.83,145.805,145.825,35600000.0
2009-12-21 06:27:00,145.825,145.85,145.825,145.84,42000000.0
2009-12-21 06:28:00,145.84,145.86,145.84,145.855,40000000.0
2009-12-21 06:29:00,145.86,145.87,145.85,145.85,14400000.0
2009-12-21 06:30:00,145.855,145.855,145.84,145.845,33600000.0
2009-12-21 06:31:00,145.845,145.875,145.825,145.87,46000000.0
2009-12-21 06:32:00,145.87,145.885,145.865,145.875,94200000.0
2009-12-21 06:33:00,145.875,145.875,145.865,145.875,39100000.0
2009-12-21 06:34:00,145.87,145.9,145.855,145.885,93400000.0
2009-12-21 06:35:00,145.885,145.885,145.845,145.845,73600000.0
2009-12-21 06:36:00,145.855,145.87,145.84,145.845,81200000.0
2009-12-21 06:37:00,145.85,145.865,145.845,145.865,74400000.0
2009-12-21 06:38:00,145.865,145.925,145.865,145.905,154100000.0
2009-12-21 06:39:00,145.915,145.935,145.905,145.905,41000000.0
2009-12-21 06:40:00,145.905,145.915,145.895,145.905,88600000.0
2009-12-21 06:41:00,145.905,145.92,145.905,145.91,64400000.0
2009-12-21 06:42:00,145.91,145.935,145.905,145.925,45800000.0
2009-12-21 06:43:00,145.92,145.945,145.92,145.935,60400000.0
2009-12-21 06:44:00,145.935,145.945,145.925,145.935,20600000.0
2009-12-21 06:45:00,145.94,145.945,145.935,145.935,26000000.0
2009-12-21 06:46:00,145.925,145.935,145.925,145.925,12400000.0
2009-12-21 06:47:00,145.925,145.945,145.925,145.935,22800000.0
2009-12-21 06:48:00,145.935,145.935,145.905,145.915,42400000.0
2009-12-21 06:49:00,145.915,145.915,145.835,145.835,84800000.0
2009-12-21 06:50:00,145.835,145.835,145.815,145.815,40600000.0
2009-12-21 06:51:00,145.805,145.845,145.805,145.845,18800000.0
2009-12-21 06:52:00,145.835,145.85,145.835,145.85,11400000.0
2009-12-21 06:53:00,145.835,145.855,145.835,145.855,19400000.0
2009-12-21 06:54:00,145.875,145.885,145.865,145.885,25400000.0
2009-12-21 06:55:00,145.885,145.885,145.865,145.865,24600000.0
2009-12-21 06:56:00,145.865,145.88,145.855,145.855,76300000.0
2009-12-21 06:57:00,145.845,145.86,145.835,145.855,111000000.0
2009-12-21 06:58:00,145.855,145.86,145.85,145.855,21000000.0
2009-12-21 06:59:00,145.855,145.855,145.83,145.83,63600000.0
2009-12-21 07:00:00,145.83,145.855,145.83,145.845,54800000.0
2009-12-21 07:01:00,145.845,145.845,145.84,145.845,41800000.0
2009-12-21 07:02:00,145.845,145.85,145.845,145.845,8200000.0
2009-12-21 07:03:00,145.845,145.845,145.815,145.815,30400000.0
2009-12-21 07:04:00,145.815,145.82,145.805,145.805,46800000.0
2009-12-21 07:05:00,145.81,145.825,145.805,145.82,18000000.0
2009-12-21 07:06:00,145.82,145.845,145.82,145.835,31800000.0
2009-12-21 07:07:00,145.835,145.845,145.825,145.845,57700000.0
2009-12-21 07:08:00,145.845,145.845,145.815,145.825,59500000.0
2009-12-21 07:09:00,145.83,145.835,145.825,145.83,29400000.0
2009-12-21 07:10:00,145.835,145.835,145.82,145.835,18400000.0
2009-12-21 07:11:00,145.825,145.835,145.825,145.83,31600000.0
2009-12-21 07:12:00,145.835,145.845,145.83,145.845,38200000.0
2009-12-21 07:13:00,145.845,145.845,145.825,145.825,17600000.0
2009-12-21 07:14:00,145.835,145.845,145.83,145.845,22000000.0
2009-12-21 07:15:00,145.845,145.845,145.805,145.82,62800000.0
2009-12-21 07:16:00,145.82,145.82,145.815,145.815,22600000.0
2009-12-21 07:17:00,145.805,145.815,145.8,145.8,24800000.0
2009-12-21 07:18:00,145.8,145.805,145.8,145.805,15000000.0
2009-12-21 07:19:00,145.805,145.805,145.795,145.8,87800000.0
2009-12-21 07:20:00,145.8,145.8,145.755,145.8,181400000.0
2009-12-21 07:21:00,145.8,145.8,145.8,145.8,90000000.0
2009-12-21 07:22:00,145.8,145.8,145.8,145.8,83800000.0
2009-12-21 07:23:00,145.8,145.8,145.8,145.8,122220000.0
2009-12-21 07:24:00,145.8,145.8,145.8,145.8,7200000.0
2009-12-21 07:25:00,145.8,145.815,145.75,145.805,87600000.0
2009-12-21 07:26:00,145.805,145.805,145.795,145.795,19500000.0
2009-12-21 07:27:00,145.8,145.805,145.795,145.795,32100000.0
2009-12-21 07:28:00,145.795,145.815,145.795,145.815,41800000.0
2009-12-21 07:29:00,145.82,145.87,145.82,145.87,180700000.0
2009-12-21 07:30:00,145.87,145.885,145.825,145.835,151400000.0
2009-12-21 07:31:00,145.835,145.855,145.835,145.835,28500000.0
2009-12-21 07:32:00,145.835,145.865,145.835,145.85,49200000.0
2009-12-21 07:33:00,145.845,145.855,145.825,145.825,53300000.0
2009-12-21 07:34:00,145.825,145.825,145.795,145.795,121700000.0
2009-12-21 07:35:00,145.805,145.815,145.795,145.795,81500000.0
2009-12-21 07:36:00,145.795,145.8,145.78,145.79,139700000.0
2009-12-21 07:37:00,145.8,145.815,145.8,145.815,48800000.0
2009-12-21 07:38:00,145.815,145.815,145.795,145.81,42800000.0
2009-12-21 07:39:00,145.81,145.815,145.795,145.815,60200000.0
2009-12-21 07:40:00,145.81,145.815,145.795,145.795,80200000.0
2009-12-21 07:41:00,145.795,145.795,145.795,145.795,72000000.0
2009-12-21 07:42:00,145.795,145.795,145.795,145.795,19200000.0
2009-12-21 07:43:00,145.795,145.795,145.785,145.785,64800000.0
2009-12-21 07:44:00,145.79,145.79,145.765,145.785,47200000.0
2009-12-21 07:45:00,145.795,145.795,145.77,145.785,57600000.0
2009-12-21 07:46:00,145.79,145.795,145.755,145.795,70800000.0
2009-12-21 07:47:00,145.795,145.795,145.77,145.77,14800000.0
2009-12-21 07:48:00,145.775,145.795,145.75,145.78,38600000.0
2009-12-21 07:49:00,145.785,145.785,145.765,145.765,57700000.0
2009-12-21 07:50:00,145.765,145.775,145.755,145.775,59800000.0
2009-12-21 07:51:00,145.775,145.78,145.765,145.765,38200000.0
2009-12-21 07:52:00,145.765,145.795,145.765,145.795,57300000.0
2009-12-21 07:53:00,145.795,145.795,145.77,145.795,35800000.0
2009-12-21 07:54:00,145.795,145.795,145.74,145.795,94800000.0
2009-12-21 07:55:00,145.795,145.795,145.775,145.795,132900000.0
2009-12-21 07:56:00,145.795,145.83,145.795,145.795,113700000.0
2009-12-21 07:57:00,145.795,145.81,145.785,145.81,73000000.0
2009-12-21 07:58:00,145.81,145.815,145.8,145.805,55100000.0
2009-12-21 07:59:00,145.805,145.825,145.75,145.78,107900000.0
2009-12-21 08:00:00,145.795,145.81,145.74,145.805,106200000.0
2009-12-21 08:01:00,145.805,145.88,145.805,145.875,56200000.0
2009-12-21 08:02:00,145.865,145.865,145.83,145.855,82200000.0
2009-12-21 08:03:00,145.855,145.855,145.835,145.845,107000000.0
2009-12-21 08:04:00,145.845,145.895,145.845,145.895,107400000.0
2009-12-21 08:05:00,145.885,145.915,145.87,145.885,119300000.0
2009-12-21 08:06:00,145.885,145.895,145.855,145.895,68100000.0
2009-12-21 08:07:00,145.89,145.93,145.885,145.93,48300000.0
2009-12-21 08:08:00,145.93,145.985,145.925,145.94,88000000.0
2009-12-21 08:09:00,145.94,145.94,145.91,145.915,81400000.0
2009-12-21 08:10:00,145.92,145.965,145.92,145.92,101100000.0
2009-12-21 08:11:00,145.92,145.92,145.855,145.865,80000000.0
2009-12-21 08:12:00,145.865,145.865,145.83,145.845,35100000.0
2009-12-21 08:13:00,145.845,145.845,145.825,145.845,61700000.0
2009-12-21 08:14:00,145.84,145.94,145.835,145.935,119000000.0
2009-12-21 08:15:00,145.93,145.93,145.85,145.87,102800000.0
2009-12-21 08:16:00,145.88,145.88,145.855,145.86,90400000.0
2009-12-21 08:17:00,145.865,145.965,145.865,145.95,126600000.0
2009-12-21 08:18:00,145.95,145.95,145.91,145.915,45500000.0
2009-12-21 08:19:00,145.92,145.925,145.91,145.91,19100000.0
2009-12-21 08:20:00,145.91,145.925,145.905,145.925,47400000.0
2009-12-21 08:21:00,145.92,145.935,145.92,145.935,51900000.0
2009-12-21 08:22:00,145.935,145.985,145.935,145.965,163200000.0
2009-12-21 08:23:00,145.965,145.99,145.935,145.985,178100000.0
2009-12-21 08:24:00,145.98,146.005,145.97,146.005,111100000.0
2009-12-21 08:25:00,146.0,146.005,145.96,145.995,102800000.0
2009-12-21 08:26:00,145.99,145.995,145.985,145.985,54300000.0
2009-12-21 08:27:00,145.985,146.055,145.985,146.035,118300000.0
2009-12-21 08:28:00,146.035,146.035,145.985,145.985,121100000.0
2009-12-21 08:29:00,145.98,146.015,145.965,146.015,161000000.0
2009-12-21 08:30:00,146.015,146.025,145.99,145.995,105000000.0
2009-12-21 08:31:00,146.01,146.015,145.975,145.975,202100000.0
2009-12-21 08:32:00,145.975,145.975,145.92,145.925,158000000.0
2009-12-21 08:33:00,145.915,145.915,145.845,145.85,171300000.0
2009-12-21 08:34:00,145.845,145.92,145.83,145.915,78500000.0
2009-12-21 08:35:00,145.915,145.945,145.89,145.9,54900000.0
2009-12-21 08:36:00,145.9,145.91,145.9,145.9,21500000.0
2009-12-21 08:37:00,145.9,145.905,145.87,145.875,47500000.0
2009-12-21 08:38:00,145.865,145.865,145.805,145.805,154800000.0
2009-12-21 08:39:00,145.805,145.845,145.805,145.84,110400000.0
2009-12-21 08:40:00,145.84,145.84,145.81,145.815,85300000.0
2009-12-21 08:41:00,145.815,145.88,145.815,145.855,68600000.0
2009-12-21 08:42:00,145.855,145.87,145.845,145.87,100200000.0
2009-12-21 08:43:00,145.875,145.9,145.87,145.9,119800000.0
2009-12-21 08:44:00,145.9,145.91,145.865,145.9,65300000.0
2009-12-21 08:45:00,145.9,145.905,145.89,145.895,33800000.0
2009-12-21 08:46:00,145.895,145.9,145.845,145.855,78600000.0
2009-12-21 08:47:00,145.845,145.86,145.82,145.825,44100000.0
2009-12-21 08:48:00,145.825,145.825,145.775,145.795,59600000.0
2009-12-21 08:49:00,145.795,145.795,145.755,145.795,36200000.0
2009-12-21 08:50:00,145.8,145.8,145.775,145.78,43400000.0
2009-12-21 08:51:00,145.795,145.88,145.795,145.84,55300000.0
2009-12-21 08:52:00,145.84,145.845,145.84,145.845,10000000.0
2009-12-21 08:53:00,145.845,145.945,145.845,145.945,56300000.0
2009-12-21 08:54:00,145.945,146.06,145.945,146.045,100200000.0
2009-12-21 08:55:00,146.045,146.045,145.97,145.97,99300000.0
2009-12-21 08:56:00,145.985,145.99,145.965,145.965,95000000.0
2009-12-21 08:57:00,145.965,145.97,145.945,145.945,61200000.0
2009-12-21 08:58:00,145.94,145.975,145.925,145.975,47600000.0
2009-12-21 08:59:00,145.96,145.975,145.955,145.97,39700000.0
2009-12-21 09:00:00,145.965,145.97,145.9,145.94,91900000.0
2009-12-21 09:01:00,145.94,145.985,145.91,145.91,90000000.0
2009-12-21 09:02:00,145.91,145.98,145.905,145.965,95700000.0
2009-12-21 09:03:00,145.965,146.0,145.945,145.995,79900000.0
2009-12-21 09:04:00,145.995,146.015,145.955,145.96,68200000.0
2009-12-21 09:05:00,145.965,146.01,145.955,146.01,89300000.0
2009-12-21 09:06:00,146.01,146.025,146.005,146.025,59200000.0
2009-12-21 09:07:00,146.025,146.06,146.02,146.055,87300000.0
2009-12-21 09:08:00,146.055,146.065,146.005,146.02,79200000.0
2009-12-21 09:09:00,146.02,146.045,145.96,145.98,129700000.0
2009-12-21 09:10:00,145.975,145.98,145.965,145.97,91000000.0
2009-12-21 09:11:00,145.975,145.995,145.975,145.98,61500000.0
2009-12-21 09:12:00,145.98,145.985,145.95,145.97,92900000.0
2009-12-21 09:13:00,145.97,146.01,145.97,146.0,187300000.0
2009-12-21 09:14:00,146.0,146.06,146.0,146.045,171900000.0
2009-12-21 09:15:00,146.045,146.05,146.005,146.005,170300000.0
2009-12-21 09:16:00,146.005,146.02,145.98,145.985,189400000.0
2009-12-21 09:17:00,145.98,145.985,145.93,145.935,125700000.0
2009-12-21 09:18:00,145.94,145.975,145.91,145.96,114500000.0
2009-12-21 09:19:00,145.98,146.015,145.93,145.93,184100000.0
2009-12-21 09:20:00,145.935,145.955,145.89,145.95,64900000.0
2009-12-21 09:21:00,145.945,145.955,145.915,145.92,92700000.0
2009-12-21 09:22:00,145.92,145.95,145.92,145.95,30000000.0
2009-12-21 09:23:00,145.945,145.98,145.94,145.955,106200000.0
2009-12-21 09:24:00,145.96,145.965,145.935,145.95,46700000.0
2009-12-21 09:25:00,145.95,145.95,145.92,145.945,60500000.0
2009-12-21 09:26:00,145.94,145.955,145.925,145.95,82900000.0
2009-12-21 09:27:00,145.95,145.95,145.95,145.95,35400000.0
2009-12-21 09:28:00,145.955,145.965,145.92,145.92,121300000.0
2009-12-21 09:29:00,145.915,145.92,145.885,145.885,177700000.0
2009-12-21 09:30:00,145.885,145.91,145.885,145.905,118400000.0
2009-12-21 09:31:00,145.91,145.955,145.91,145.955,82900000.0
2009-12-21 09:32:00,145.955,145.96,145.925,145.93,76100000.0
2009-12-21 09:33:00,145.935,145.935,145.935,145.935,8000000.0
2009-12-21 09:34:00,145.935,145.945,145.935,145.945,11200000.0
2009-12-21 09:35:00,145.945,145.95,145.935,145.945,37800000.0
2009-12-21 09:36:00,145.94,145.985,145.895,145.905,153300000.0
2009-12-21 09:37:00,145.905,145.915,145.895,145.905,75200000.0
2009-12-21 09:38:00,145.905,145.91,145.855,145.87,113400000.0
2009-12-21 09:39:00,145.885,145.915,145.87,145.87,65000000.0
2009-12-21 09:40:00,145.87,145.87,145.84,145.855,70300000.0
2009-12-21 09:41:00,145.855,145.885,145.84,145.885,123700000.0
2009-12-21 09:42:00,145.885,145.94,145.88,145.935,41600000.0
2009-12-21 09:43:00,145.94,145.94,145.885,145.885,70700000.0
2009-12-21 09:44:00,145.885,145.965,145.885,145.94,57800000.0
2009-12-21 09:45:00,145.94,145.95,145.905,145.905,73500000.0
2009-12-21 09:46:00,145.915,145.92,145.9,145.9,81000000.0
2009-12-21 09:47:00,145.9,145.92,145.855,145.855,129700000.0
2009-12-21 09:48:00,145.855,145.86,145.84,145.84,84000000.0
2009-12-21 09:49:00,145.845,145.855,145.82,145.855,74700000.0
2009-12-21 09:50:00,145.855,145.91,145.845,145.905,98600000.0
2009-12-21 09:51:00,145.895,145.92,145.865,145.87,155100000.0
2009-12-21 09:52:00,145.87,145.91,145.87,145.895,57800000.0
2009-12-21 09:53:00,145.905,145.915,145.9,145.915,27700000.0
2009-12-21 09:54:00,145.915,145.96,145.91,145.94,97200000.0
2009-12-21 09:55:00,145.94,146.045,145.935,146.025,115400000.0
2009-12-21 09:56:00,146.03,146.05,146.03,146.05,26100000.0
2009-12-21 09:57:00,146.05,146.06,146.035,146.04,46200000.0
2009-12-21 09:58:00,146.035,146.04,146.02,146.025,129900000.0
2009-12-21 09:59:00,146.025,146.025,146.005,146.02,70400000.0
2009-12-21 10:00:00,145.995,146.0,145.945,145.955,148600000.0
2009-12-21 10:01:00,145.945,145.945,145.915,145.94,111000000.0
2009-12-21 10:02:00,145.93,145.955,145.88,145.95,213100000.0
2009-12-21 10:03:00,145.95,145.975,145.945,145.96,106800000.0
2009-12-21 10:04:00,145.965,145.985,145.945,145.96,102500000.0
2009-12-21 10:05:00,145.96,145.985,145.915,145.96,116900000.0
2009-12-21 10:06:00,145.96,145.97,145.93,145.95,173300000.0
2009-12-21 10:07:00,145.96,146.03,145.96,146.025,173800000.0
2009-12-21 10:08:00,146.01,146.02,145.965,145.965,88500000.0
2009-12-21 10:09:00,145.965,145.995,145.93,145.935,138400000.0
2009-12-21 10:10:00,145.935,145.975,145.93,145.955,101000000.0
2009-12-21 10:11:00,145.955,145.965,145.945,145.95,81700000.0
2009-12-21 10:12:00,145.955,146.01,145.95,145.995,171400000.0
2009-12-21 10:13:00,145.99,146.01,145.975,145.975,110300000.0
2009-12-21 10:14:00,145.975,145.98,145.935,145.945,258900000.0
2009-12-21 10:15:00,145.945,145.945,145.905,145.93,257800000.0
2009-12-21 10:16:00,145.93,145.93,145.91,145.92,138000000.0
2009-12-21 10:17:00,145.935,145.935,145.9,145.92,134800000.0
2009-12-21 10:18:00,145.92,145.93,145.89,145.915,101400000.0
2009-12-21 10:19:00,145.91,145.92,145.85,145.89,211100000.0
2009-12-21 10:20:00,145.895,145.905,145.835,145.9,102700000.0
2009-12-21 10:21:00,145.895,145.915,145.865,145.905,191600000.0
2009-12-21 10:22:00,145.91,145.91,145.855,145.865,116400000.0
2009-12-21 10:23:00,145.86,145.865,145.8,145.83,197400000.0
2009-12-21 10:24:00,145.83,145.84,145.81,145.83,171000000.0
2009-12-21 10:25:00,145.84,145.84,145.815,145.835,129900000.0
2009-12-21 10:26:00,145.835,145.91,145.83,145.91,113500000.0
2009-12-21 10:27:00,145.91,145.93,145.88,145.88,105400000.0
2009-12-21 10:28:00,145.88,145.88,145.825,145.845,124900000.0
2009-12-21 10:29:00,145.84,145.895,145.83,145.895,116400000.0
2009-12-21 10:30:00,145.89,145.89,145.87,145.89,73100000.0
2009-12-21 10:31:00,145.885,145.935,145.855,145.87,195500000.0
2009-12-21 10:32:00,145.865,145.935,145.855,145.855,204100000.0
2009-12-21 10:33:00,145.85,145.93,145.85,145.915,156600000.0
2009-12-21 10:34:00,145.915,145.955,145.89,145.94,255200000.0
2009-12-21 10:35:00,145.935,145.965,145.93,145.945,215600000.0
2009-12-21 10:36:00,145.945,145.975,145.94,145.965,197600000.0
2009-12-21 10:37:00,145.965,146.01,145.9,145.94,181600000.0
2009-12-21 10:38:00,145.94,145.97,145.925,145.925,123700000.0
2009-12-21 10:39:00,145.925,145.98,145.925,145.955,159900000.0
2009-12-21 10:40:00,145.955,146.0,145.945,145.995,231600000.0
2009-12-21 10:41:00,145.98,146.04,145.965,146.015,239200000.0
2009-12-21 10:42:00,146.015,146.06,145.965,145.99,148500000.0
2009-12-21 10:43:00,145.99,146.03,145.98,145.985,133600000.0
2009-12-21 10:44:00,145.99,146.03,145.99,145.995,188500000.0
2009-12-21 10:45:00,146.0,146.065,145.985,146.045,130000000.0
2009-12-21 10:46:00,146.04,146.085,146.04,146.085,56000000.0
2009-12-21 10:47:00,146.08,146.08,145.97,145.97,156700000.0
2009-12-21 10:48:00,145.975,145.995,145.955,145.965,91900000.0
2009-12-21 10:49:00,145.965,145.965,145.88,145.905,203300000.0
2009-12-21 10:50:00,145.905,145.975,145.89,145.94,124600000.0
2009-12-21 10:51:00,145.94,145.985,145.91,145.985,137400000.0
2009-12-21 10:52:00,145.985,146.01,145.955,145.99,183800000.0
2009-12-21 10:53:00,145.995,146.01,145.975,145.985,109600000.0
2009-12-21 10:54:00,145.985,145.985,145.94,145.97,213600000.0
2009-12-21 10:55:00,145.97,145.98,145.94,145.965,204400000.0
2009-12-21 10:56:00,145.965,146.02,145.965,146.01,174900000.0
2009-12-21 10:57:00,146.01,146.015,145.985,146.005,101200000.0
2009-12-21 10:58:00,146.005,146.035,145.965,145.995,183500000.0
2009-12-21 10:59:00,145.995,146.02,145.98,146.015,107600000.0
2009-12-21 11:00:00,146.0,146.0,145.925,145.94,218000000.0
2009-12-21 11:01:00,145.94,145.95,145.86,145.865,212000000.0
2009-12-21 11:02:00,145.875,145.9,145.73,145.77,201800000.0
2009-12-21 11:03:00,145.765,145.825,145.765,145.825,171500000.0
2009-12-21 11:04:00,145.83,145.84,145.775,145.78,277300000.0
2009-12-21 11:05:00,145.775,145.835,145.775,145.81,157400000.0
2009-12-21 11:06:00,145.81,145.83,145.79,145.825,87000000.0
2009-12-21 11:07:00,145.83,145.845,145.765,145.765,170200000.0
2009-12-21 11:08:00,145.76,145.805,145.75,145.755,309300000.0
2009-12-21 11:09:00,145.755,145.775,145.75,145.75,247600000.0
2009-12-21 11:10:00,145.755,145.77,145.745,145.755,355100000.0
2009-12-21 11:11:00,145.755,145.775,145.745,145.75,207400000.0
2009-12-21 11:12:00,145.745,145.815,145.745,145.795,178400000.0
2009-12-21 11:13:00,145.79,145.795,145.705,145.71,209900000.0
2009-12-21 11:14:00,145.71,145.755,145.71,145.755,128500000.0
2009-12-21 11:15:00,145.76,145.77,145.705,145.725,226600000.0
2009-12-21 11:16:00,145.725,145.73,145.66,145.66,110600000.0
2009-12-21 11:17:00,145.655,145.695,145.655,145.675,211500000.0
2009-12-21 11:18:00,145.67,145.67,145.62,145.66,170200000.0
2009-12-21 11:19:00,145.655,145.7,145.635,145.665,168600000.0
2009-12-21 11:20:00,145.66,145.665,145.64,145.645,129800000.0
2009-12-21 11:21:00,145.645,145.65,145.545,145.55,244300000.0
2009-12-21 11:22:00,145.56,145.56,145.485,145.505,211700000.0
2009-12-21 11:23:00,145.5,145.54,145.465,145.505,204700000.0
2009-12-21 11:24:00,145.505,145.585,145.495,145.545,185800000.0
2009-12-21 11:25:00,145.545,145.635,145.54,145.635,200000000.0
2009-12-21 11:26:00,145.635,145.645,145.6,145.615,222500000.0
2009-12-21 11:27:00,145.605,145.645,145.605,145.625,120900000.0
2009-12-21 11:28:00,145.625,145.65,145.62,145.64,183300000.0
2009-12-21 11:29:00,145.635,145.66,145.635,145.66,56600000.0
2009-12-21 11:30:00,145.66,145.66,145.62,145.63,146400000.0
2009-12-21 11:31:00,145.63,145.63,145.595,145.61,150800000.0
2009-12-21 11:32:00,145.61,145.64,145.59,145.595,172900000.0
2009-12-21 11:33:00,145.59,145.63,145.59,145.595,87200000.0
2009-12-21 11:34:00,145.6,145.635,145.6,145.62,41600000.0
2009-12-21 11:35:00,145.62,145.64,145.575,145.59,105700000.0
2009-12-21 11:36:00,145.59,145.6,145.575,145.59,101400000.0
2009-12-21 11:37:00,145.59,145.615,145.585,145.615,202300000.0
2009-12-21 11:38:00,145.61,145.61,145.565,145.605,196200000.0
2009-12-21 11:39:00,145.605,145.64,145.605,145.63,267800000.0
2009-12-21 11:40:00,145.63,145.695,145.625,145.675,248700000.0
2009-12-21 11:41:00,145.675,145.69,145.64,145.64,263500000.0
2009-12-21 11:42:00,145.64,145.71,145.64,145.68,307900000.0
2009-12-21 11:43:00,145.685,145.69,145.65,145.665,154200000.0
2009-12-21 11:44:00,145.67,145.69,145.645,145.69,106100000.0
2009-12-21 11:45:00,145.69,145.775,145.69,145.775,187600000.0
2009-12-21 11:46:00,145.775,145.815,145.775,145.79,203800000.0
2009-12-21 11:47:00,145.785,145.855,145.785,145.845,158500000.0
2009-12-21 11:48:00,145.845,145.87,145.83,145.865,210500000.0
2009-12-21 11:49:00,145.865,145.875,145.835,145.855,118900000.0
2009-12-21 11:50:00,145.855,145.855,145.795,145.81,201500000.0
2009-12-21 11:51:00,145.81,145.85,145.795,145.795,201900000.0
2009-12-21 11:52:00,145.795,145.845,145.795,145.825,187000000.0
2009-12-21 11:53:00,145.825,145.86,145.805,145.845,309400000.0
2009-12-21 11:54:00,145.845,145.89,145.845,145.855,385600000.0
2009-12-21 11:55:00,145.855,145.87,145.845,145.86,251500000.0
2009-12-21 11:56:00,145.865,145.88,145.835,145.855,172600000.0
2009-12-21 11:57:00,145.86,145.885,145.855,145.88,141700000.0
2009-12-21 11:58:00,145.88,145.88,145.835,145.835,82800000.0
2009-12-21 11:59:00,145.835,145.895,145.835,145.875,179200000.0
2009-12-21 12:00:00,145.875,145.905,145.865,145.905,110700000.0
2009-12-21 12:01:00,145.895,145.905,145.875,145.885,132600000.0
2009-12-21 12:02:00,145.885,145.89,145.825,145.83,153800000.0
2009-12-21 12:03:00,145.83,145.86,145.83,145.855,156200000.0
2009-12-21 12:04:00,145.855,145.905,145.855,145.895,74100000.0
2009-12-21 12:05:00,145.895,145.895,145.815,145.815,131200000.0
2009-12-21 12:06:00,145.825,145.835,145.815,145.83,118700000.0
2009-12-21 12:07:00,145.835,145.835,145.775,145.775,127800000.0
2009-12-21 12:08:00,145.775,145.78,145.745,145.77,178300000.0
2009-12-21 12:09:00,145.755,145.8,145.755,145.795,255700000.0
2009-12-21 12:10:00,145.795,145.815,145.785,145.805,150600000.0
2009-12-21 12:11:00,145.805,145.825,145.78,145.8,63400000.0
2009-12-21 12:12:00,145.8,145.805,145.795,145.8,70100000.0
2009-12-21 12:13:00,145.8,145.8,145.78,145.785,96300000.0
2009-12-21 12:14:00,145.785,145.835,145.785,145.815,145600000.0
2009-12-21 12:15:00,145.815,145.84,145.815,145.815,103000000.0
2009-12-21 12:16:00,145.815,145.85,145.8,145.835,328600000.0
2009-12-21 12:17:00,145.815,145.835,145.795,145.825,248000000.0
2009-12-21 12:18:00,145.825,145.85,145.785,145.79,143800000.0
2009-12-21 12:19:00,145.79,145.795,145.765,145.765,62600000.0
2009-12-21 12:20:00,145.76,145.765,145.745,145.75,101000000.0
2009-12-21 12:21:00,145.75,145.77,145.745,145.76,311600000.0
2009-12-21 12:22:00,145.775,145.8,145.765,145.785,190200000.0
2009-12-21 12:23:00,145.78,145.82,145.775,145.79,98100000.0
2009-12-21 12:24:00,145.795,145.82,145.765,145.78,289500000.0
2009-12-21 12:25:00,145.78,145.8,145.755,145.765,320000000.0
2009-12-21 12:26:00,145.765,145.8,145.735,145.75,503300000.0
2009-12-21 12:27:00,145.78,145.78,145.735,145.76,594600000.0
2009-12-21 12:28:00,145.765,145.795,145.75,145.79,118900000.0
2009-12-21 12:29:00,145.795,145.8,145.75,145.765,221600000.0
2009-12-21 12:30:00,145.765,145.8,145.765,145.775,180200000.0
2009-12-21 12:31:00,145.765,145.78,145.745,145.765,370800000.0
2009-12-21 12:32:00,145.765,145.825,145.76,145.805,165900000.0
2009-12-21 12:33:00,145.8,145.81,145.79,145.805,163300000.0
2009-12-21 12:34:00,145.805,145.82,145.79,145.82,123800000.0
2009-12-21 12:35:00,145.82,145.885,145.815,145.88,164900000.0
2009-12-21 12:36:00,145.875,145.89,145.855,145.86,174000000.0
2009-12-21 12:37:00,145.865,145.88,145.85,145.875,103800000.0
2009-12-21 12:38:00,145.875,145.88,145.87,145.88,50100000.0
2009-12-21 12:39:00,145.88,145.88,145.845,145.845,122800000.0
2009-12-21 12:40:00,145.85,145.85,145.81,145.815,138400000.0
2009-12-21 12:41:00,145.82,145.835,145.815,145.82,97200000.0
2009-12-21 12:42:00,145.82,145.86,145.82,145.86,148100000.0
2009-12-21 12:43:00,145.86,145.9,145.835,145.895,228800000.0
2009-12-21 12:44:00,145.895,145.9,145.855,145.88,143200000.0
2009-12-21 12:45:00,145.88,145.88,145.815,145.855,200300000.0
2009-12-21 12:46:00,145.855,145.865,145.83,145.855,142100000.0
2009-12-21 12:47:00,145.845,145.885,145.835,145.865,198100000.0
2009-12-21 12:48:00,145.87,145.925,145.865,145.9,213700000.0
2009-12-21 12:49:00,145.895,145.925,145.89,145.91,186700000.0
2009-12-21 12:50:00,145.91,145.915,145.895,145.895,236800000.0
2009-12-21 12:51:00,145.895,145.93,145.88,145.925,209000000.0
2009-12-21 12:52:00,145.925,145.925,145.86,145.87,144600000.0
2009-12-21 12:53:00,145.87,145.87,145.85,145.86,291000000.0
2009-12-21 12:54:00,145.86,145.865,145.835,145.865,145800000.0
2009-12-21 12:55:00,145.865,145.88,145.855,145.86,74200000.0
2009-12-21 12:56:00,145.86,145.86,145.845,145.845,24800000.0
2009-12-21 12:57:00,145.85,145.85,145.815,145.84,106000000.0
2009-12-21 12:58:00,145.835,145.84,145.815,145.815,42300000.0
2009-12-21 12:59:00,145.815,145.835,145.81,145.825,91900000.0
2009-12-21 13:00:00,145.825,145.84,145.825,145.835,49900000.0
2009-12-21 13:01:00,145.835,145.835,145.825,145.835,35600000.0
2009-12-21 13:02:00,145.835,145.835,145.815,145.815,53000000.0
2009-12-21 13:03:00,145.825,145.83,145.815,145.815,108200000.0
2009-12-21 13:04:00,145.815,145.915,145.815,145.91,463400000.0
2009-12-21 13:05:00,145.91,145.94,145.895,145.94,246700000.0
2009-12-21 13:06:00,145.945,145.955,145.885,145.9,284000000.0
2009-12-21 13:07:00,145.895,145.905,145.865,145.88,232500000.0
2009-12-21 13:08:00,145.88,145.895,145.875,145.885,101200000.0
2009-12-21 13:09:00,145.885,145.895,145.845,145.875,225100000.0
2009-12-21 13:10:00,145.875,145.885,145.855,145.86,128900000.0
2009-12-21 13:11:00,145.855,145.86,145.825,145.835,228500000.0
2009-12-21 13:12:00,145.845,145.845,145.815,145.825,137400000.0
2009-12-21 13:13:00,145.83,145.84,145.8,145.8,130100000.0
2009-12-21 13:14:00,145.805,145.815,145.795,145.795,193500000.0
2009-12-21 13:15:00,145.8,145.825,145.785,145.825,205700000.0
2009-12-21 13:16:00,145.825,145.825,145.765,145.765,239400000.0
2009-12-21 13:17:00,145.765,145.765,145.725,145.74,380900000.0
2009-12-21 13:18:00,145.745,145.745,145.675,145.69,127200000.0
2009-12-21 13:19:00,145.69,145.69,145.665,145.685,132400000.0
2009-12-21 13:20:00,145.685,145.695,145.665,145.685,170300000.0
2009-12-21 13:21:00,145.685,145.71,145.675,145.7,290500000.0
2009-12-21 13:22:00,145.7,145.715,145.695,145.705,273600001.0
2009-12-21 13:23:00,145.71,145.725,145.7,145.72,140200000.0
2009-12-21 13:24:00,145.72,145.75,145.705,145.75,121100000.0
2009-12-21 13:25:00,145.75,145.78,145.745,145.76,255700000.0
2009-12-21 13:26:00,145.76,145.775,145.745,145.76,241300000.0
2009-12-21 13:27:00,145.755,145.785,145.755,145.77,122300000.0
2009-12-21 13:28:00,145.77,145.785,145.745,145.76,147500000.0
2009-12-21 13:29:00,145.76,145.81,145.745,145.775,249500000.0
2009-12-21 13:30:00,145.775,145.85,145.765,145.85,233700000.0
2009-12-21 13:31:00,145.845,145.865,145.82,145.825,153100000.0
2009-12-21 13:32:00,145.825,145.855,145.825,145.84,152400000.0
2009-12-21 13:33:00,145.84,145.845,145.815,145.825,193500000.0
2009-12-21 13:34:00,145.825,145.875,145.825,145.855,159000000.0
2009-12-21 13:35:00,145.855,145.855,145.835,145.835,119200000.0
2009-12-21 13:36:00,145.835,145.835,145.795,145.815,181700000.0
2009-12-21 13:37:00,145.815,145.815,145.78,145.795,99800000.0
2009-12-21 13:38:00,145.79,145.855,145.775,145.85,165500000.0
2009-12-21 13:39:00,145.85,145.85,145.835,145.845,107200000.0
2009-12-21 13:40:00,145.845,145.855,145.83,145.85,49100000.0
2009-12-21 13:41:00,145.845,145.86,145.845,145.85,73700000.0
2009-12-21 13:42:00,145.85,145.86,145.84,145.855,136600000.0
2009-12-21 13:43:00,145.845,145.885,145.845,145.85,91700000.0
2009-12-21 13:44:00,145.87,145.94,145.85,145.89,93800000.0
2009-12-21 13:45:00,145.885,145.93,145.885,145.93,165200000.0
2009-12-21 13:46:00,145.93,145.93,145.905,145.905,103400000.0
2009-12-21 13:47:00,145.905,145.915,145.845,145.845,151400000.0
2009-12-21 13:48:00,145.86,145.92,145.835,145.92,103500000.0
2009-12-21 13:49:00,145.92,145.925,145.905,145.905,172900000.0
2009-12-21 13:50:00,145.915,145.945,145.91,145.93,145700000.0
2009-12-21 13:51:00,145.93,145.93,145.915,145.915,113300000.0
2009-12-21 13:52:00,145.915,145.945,145.905,145.945,88900000.0
2009-12-21 13:53:00,145.935,145.985,145.925,145.985,329000000.0
2009-12-21 13:54:00,145.985,145.995,145.945,145.95,298700000.0
2009-12-21 13:55:00,145.95,145.975,145.95,145.975,86000000.0
2009-12-21 13:56:00,145.98,146.0,145.965,145.985,71000000.0
2009-12-21 13:57:00,146.005,146.015,145.985,146.0,173700000.0
2009-12-21 13:58:00,145.995,146.065,145.995,146.05,158200000.0
2009-12-21 13:59:00,146.05,146.07,145.975,145.975,247100000.0
2009-12-21 14:00:00,145.975,146.04,145.965,145.995,247300000.0
2009-12-21 14:01:00,145.985,146.015,145.9,145.93,248800000.0
2009-12-21 14:02:00,145.93,145.935,145.905,145.92,134900000.0
2009-12-21 14:03:00,145.925,145.925,145.905,145.915,155500000.0
2009-12-21 14:04:00,145.92,145.925,145.895,145.925,89900000.0
2009-12-21 14:05:00,145.91,145.925,145.91,145.91,64300000.0
2009-12-21 14:06:00,145.91,145.91,145.87,145.895,114300000.0
2009-12-21 14:07:00,145.895,145.9,145.87,145.88,199600000.0
2009-12-21 14:08:00,145.88,145.89,145.87,145.87,148200000.0
2009-12-21 14:09:00,145.87,145.87,145.845,145.845,63100000.0
2009-12-21 14:10:00,145.845,145.845,145.815,145.815,92800000.0
2009-12-21 14:11:00,145.815,145.845,145.815,145.825,85200000.0
2009-12-21 14:12:00,145.825,145.825,145.785,145.795,125300000.0
2009-12-21 14:13:00,145.795,145.825,145.755,145.765,171300000.0
2009-12-21 14:14:00,145.765,145.78,145.765,145.765,154200000.0
2009-12-21 14:15:00,145.77,145.78,145.76,145.765,79400000.0
2009-12-21 14:16:00,145.765,145.795,145.755,145.795,166400000.0
2009-12-21 14:17:00,145.79,145.8,145.77,145.795,146200000.0
2009-12-21 14:18:00,145.805,145.825,145.795,145.81,97700000.0
2009-12-21 14:19:00,145.81,145.825,145.805,145.81,63300000.0
2009-12-21 14:20:00,145.81,145.83,145.8,145.825,45500000.0
2009-12-21 14:21:00,145.825,145.825,145.795,145.8,156500000.0
2009-12-21 14:22:00,145.8,145.825,145.77,145.775,171100000.0
2009-12-21 14:23:00,145.79,145.815,145.77,145.81,229700000.0
2009-12-21 14:24:00,145.805,145.87,145.805,145.855,342100000.0
2009-12-21 14:25:00,145.855,145.905,145.855,145.875,259400000.0
2009-12-21 14:26:00,145.875,145.875,145.82,145.825,141300000.0
2009-12-21 14:27:00,145.83,145.83,145.785,145.795,192100000.0
2009-12-21 14:28:00,145.8,145.8,145.765,145.765,194800000.0
2009-12-21 14:29:00,145.765,145.795,145.75,145.785,166100000.0
2009-12-21 14:30:00,145.785,145.84,145.785,145.84,158900000.0
2009-12-21 14:31:00,145.84,145.84,145.78,145.795,95800000.0
2009-12-21 14:32:00,145.795,145.85,145.795,145.825,118000000.0
2009-12-21 14:33:00,145.825,145.825,145.795,145.81,118200000.0
2009-12-21 14:34:00,145.785,145.835,145.78,145.82,171500000.0
2009-12-21 14:35:00,145.82,145.83,145.78,145.78,108500000.0
2009-12-21 14:36:00,145.775,145.78,145.755,145.765,129200000.0
2009-12-21 14:37:00,145.77,145.79,145.765,145.775,125800000.0
2009-12-21 14:38:00,145.775,145.795,145.75,145.77,309200000.0
2009-12-21 14:39:00,145.77,145.775,145.76,145.77,117500000.0
2009-12-21 14:40:00,145.77,145.79,145.745,145.75,166100000.0
2009-12-21 14:41:00,145.75,145.765,145.74,145.745,190000000.0
2009-12-21 14:42:00,145.745,145.775,145.725,145.735,147700000.0
2009-12-21 14:43:00,145.735,145.76,145.725,145.74,181100000.0
2009-12-21 14:44:00,145.74,145.74,145.68,145.685,168500000.0
2009-12-21 14:45:00,145.685,145.695,145.525,145.535,290200000.0
2009-12-21 14:46:00,145.535,145.6,145.535,145.585,274000000.0
2009-12-21 14:47:00,145.58,145.635,145.575,145.6,296200000.0
2009-12-21 14:48:00,145.605,145.615,145.575,145.615,182800000.0
2009-12-21 14:49:00,145.615,145.665,145.615,145.66,156200000.0
2009-12-21 14:50:00,145.665,145.67,145.65,145.65,198600000.0
2009-12-21 14:51:00,145.655,145.67,145.64,145.66,189800000.0
2009-12-21 14:52:00,145.67,145.695,145.665,145.69,158900000.0
2009-12-21 14:53:00,145.69,145.695,145.635,145.68,296200000.0
2009-12-21 14:54:00,145.68,145.695,145.655,145.68,175800000.0
2009-12-21 14:55:00,145.67,145.68,145.64,145.655,146100000.0
2009-12-21 14:56:00,145.655,145.71,145.65,145.695,201500000.0
2009-12-21 14:57:00,145.695,145.725,145.685,145.71,220000000.0
2009-12-21 14:58:00,145.71,145.79,145.705,145.78,211800000.0
2009-12-21 14:59:00,145.78,145.78,145.735,145.75,290500000.0
2009-12-21 15:00:00,145.745,145.795,145.735,145.78,296900000.0
2009-12-21 15:01:00,145.78,145.81,145.77,145.785,193700000.0
2009-12-21 15:02:00,145.785,145.8,145.735,145.77,186700000.0
2009-12-21 15:03:00,145.77,145.78,145.755,145.76,109300000.0
2009-12-21 15:04:00,145.76,145.765,145.745,145.745,81500000.0
2009-12-21 15:05:00,145.745,145.76,145.745,145.755,92100000.0
2009-12-21 15:06:00,145.755,145.78,145.755,145.765,123300000.0
2009-12-21 15:07:00,145.765,145.77,145.735,145.735,130000000.0
2009-12-21 15:08:00,145.735,145.75,145.725,145.75,199100000.0
2009-12-21 15:09:00,145.75,145.785,145.745,145.785,91100000.0
2009-12-21 15:10:00,145.785,145.805,145.76,145.765,127500000.0
2009-12-21 15:11:00,145.775,145.835,145.76,145.835,180400000.0
2009-12-21 15:12:00,145.835,145.895,145.835,145.895,255100000.0
2009-12-21 15:13:00,145.895,145.935,145.87,145.895,241600000.0
2009-12-21 15:14:00,145.905,145.935,145.86,145.89,212700000.0
2009-12-21 15:15:00,145.885,145.885,145.83,145.86,253600000.0
2009-12-21 15:16:00,145.86,145.865,145.82,145.84,148700000.0
2009-12-21 15:17:00,145.835,145.835,145.795,145.8,188500000.0
2009-12-21 15:18:00,145.8,145.805,145.77,145.78,147500000.0
2009-12-21 15:19:00,145.78,145.805,145.75,145.79,221700000.0
2009-12-21 15:20:00,145.79,145.835,145.78,145.83,256600000.0
2009-12-21 15:21:00,145.835,145.835,145.815,145.82,281600000.0
2009-12-21 15:22:00,145.825,145.825,145.805,145.815,340700000.0
2009-12-21 15:23:00,145.81,145.815,145.795,145.795,273800000.0
2009-12-21 15:24:00,145.805,145.815,145.795,145.805,217400000.0
2009-12-21 15:25:00,145.785,145.795,145.78,145.785,136300000.0
2009-12-21 15:26:00,145.79,145.79,145.765,145.785,172400000.0
2009-12-21 15:27:00,145.785,145.795,145.775,145.785,123100000.0
2009-12-21 15:28:00,145.785,145.805,145.77,145.805,157200000.0
2009-12-21 15:29:00,145.81,145.83,145.795,145.795,131400000.0
2009-12-21 15:30:00,145.785,145.785,145.76,145.775,291500000.0
2009-12-21 15:31:00,145.77,145.775,145.725,145.75,306300000.0
2009-12-21 15:32:00,145.76,145.76,145.715,145.74,150400000.0
2009-12-21 15:33:00,145.735,145.74,145.68,145.685,200600000.0
2009-12-21 15:34:00,145.685,145.71,145.68,145.68,120200000.0
2009-12-21 15:35:00,145.68,145.71,145.675,145.7,97400000.0
2009-12-21 15:36:00,145.7,145.755,145.695,145.75,155500000.0
2009-12-21 15:37:00,145.755,145.8,145.74,145.8,220300000.0
2009-12-21 15:38:00,145.8,145.8,145.755,145.765,184800000.0
2009-12-21 15:39:00,145.765,145.8,145.76,145.785,204400000.0
2009-12-21 15:40:00,145.785,145.8,145.765,145.8,232800000.0
2009-12-21 15:41:00,145.805,145.85,145.8,145.85,137300000.0
2009-12-21 15:42:00,145.85,145.88,145.815,145.875,195900000.0
2009-12-21 15:43:00,145.875,145.875,145.825,145.835,209000000.0
2009-12-21 15:44:00,145.83,145.84,145.815,145.825,269600000.0
2009-12-21 15:45:00,145.825,145.87,145.825,145.84,363900000.0
2009-12-21 15:46:00,145.84,145.87,145.84,145.855,231100000.0
2009-12-21 15:47:00,145.855,145.87,145.845,145.855,267500000.0
2009-12-21 15:48:00,145.855,145.86,145.79,145.795,346000000.0
2009-12-21 15:49:00,145.795,145.825,145.795,145.825,190100000.0
2009-12-21 15:50:00,145.82,145.83,145.79,145.79,259600000.0
2009-12-21 15:51:00,145.79,145.805,145.79,145.79,249900000.0
2009-12-21 15:52:00,145.79,145.805,145.785,145.795,266200000.0
2009-12-21 15:53:00,145.795,145.805,145.78,145.78,113000000.0
2009-12-21 15:54:00,145.78,145.805,145.78,145.805,125000000.0
2009-12-21 15:55:00,145.805,145.81,145.785,145.8,198100000.0
2009-12-21 15:56:00,145.795,145.815,145.79,145.815,193900000.0
2009-12-21 15:57:00,145.815,145.84,145.81,145.815,136200000.0
2009-12-21 15:58:00,145.815,145.825,145.805,145.805,187800000.0
2009-12-21 15:59:00,145.805,145.825,145.805,145.815,106200000.0
2009-12-21 16:00:00,145.825,145.89,145.825,145.87,283900000.0
2009-12-21 16:01:00,145.87,145.935,145.865,145.92,166800000.0
2009-12-21 16:02:00,145.92,145.93,145.905,145.92,195600000.0
2009-12-21 16:03:00,145.92,145.935,145.9,145.92,125500000.0
2009-12-21 16:04:00,145.92,145.965,145.91,145.965,270600000.0
2009-12-21 16:05:00,145.965,146.015,145.945,145.945,297599999.0
2009-12-21 16:06:00,145.945,145.965,145.935,145.95,187200000.0
2009-12-21 16:07:00,145.96,145.965,145.935,145.94,32100000.0
2009-12-21 16:08:00,145.94,145.995,145.94,145.975,287900000.0
2009-12-21 16:09:00,145.975,145.995,145.965,145.995,94600000.0
2009-12-21 16:10:00,145.99,145.99,145.96,145.97,224400000.0
2009-12-21 16:11:00,145.97,145.995,145.96,145.975,270600000.0
2009-12-21 16:12:00,145.99,145.995,145.94,145.945,192900000.0
2009-12-21 16:13:00,145.95,145.95,145.94,145.945,94200000.0
2009-12-21 16:14:00,145.94,145.98,145.94,145.965,175000000.0
2009-12-21 16:15:00,145.98,146.02,145.965,145.97,319600000.0
2009-12-21 16:16:00,145.98,146.035,145.975,146.005,333700000.0
2009-12-21 16:17:00,146.01,146.06,146.0,146.05,155500000.0
2009-12-21 16:18:00,146.05,146.11,146.0,146.085,300600000.0
2009-12-21 16:19:00,146.085,146.115,146.075,146.095,269400000.0
2009-12-21 16:20:00,146.095,146.21,146.095,146.185,411000000.0
2009-12-21 16:21:00,146.19,146.245,146.19,146.195,285700000.0
2009-12-21 16:22:00,146.195,146.21,146.175,146.185,165400000.0
2009-12-21 16:23:00,146.18,146.19,146.16,146.17,132900000.0
2009-12-21 16:24:00,146.16,146.165,146.135,146.155,280400000.0
2009-12-21 16:25:00,146.155,146.16,146.135,146.155,241600000.0
2009-12-21 16:26:00,146.155,146.22,146.155,146.195,162900000.0
2009-12-21 16:27:00,146.185,146.2,146.165,146.19,264500000.0
2009-12-21 16:28:00,146.195,146.24,146.19,146.215,823300000.0
2009-12-21 16:29:00,146.215,146.23,146.185,146.195,262600000.0
2009-12-21 16:30:00,146.195,146.255,146.175,146.245,353800000.0
2009-12-21 16:31:00,146.245,146.245,146.185,146.21,365100000.0
2009-12-21 16:32:00,146.21,146.25,146.175,146.25,225300000.0
2009-12-21 16:33:00,146.245,146.27,146.24,146.26,108500000.0
2009-12-21 16:34:00,146.255,146.285,146.255,146.275,155200000.0
2009-12-21 16:35:00,146.275,146.35,146.255,146.35,300000000.0
2009-12-21 16:36:00,146.34,146.375,146.34,146.375,185200001.0
2009-12-21 16:37:00,146.375,146.42,146.315,146.375,292700000.0
2009-12-21 16:38:00,146.365,146.38,146.275,146.28,338200000.0
2009-12-21 16:39:00,146.285,146.315,146.265,146.27,572999998.0
2009-12-21 16:40:00,146.265,146.29,146.245,146.28,335200000.0
2009-12-21 16:41:00,146.275,146.315,146.265,146.265,338600000.0
2009-12-21 16:42:00,146.27,146.305,146.265,146.275,282800000.0
2009-12-21 16:43:00,146.275,146.295,146.255,146.27,206800000.0
2009-12-21 16:44:00,146.27,146.27,146.19,146.195,127500000.0
2009-12-21 16:45:00,146.185,146.2,146.16,146.19,284300000.0
2009-12-21 16:46:00,146.2,146.2,146.16,146.2,164400000.0
2009-12-21 16:47:00,146.2,146.2,146.09,146.09,202900000.0
2009-12-21 16:48:00,146.095,146.1,146.045,146.07,313900000.0
2009-12-21 16:49:00,146.07,146.07,145.96,145.975,262100000.0
2009-12-21 16:50:00,145.985,146.035,145.975,146.035,206100000.0
2009-12-21 16:51:00,146.04,146.075,146.03,146.075,258000000.0
2009-12-21 16:52:00,146.07,146.125,146.065,146.115,234900000.0
2009-12-21 16:53:00,146.115,146.155,146.115,146.145,373700000.0
2009-12-21 16:54:00,146.145,146.18,146.13,146.155,276900000.0
2009-12-21 16:55:00,146.15,146.175,146.15,146.17,224200000.0
2009-12-21 16:56:00,146.17,146.195,146.165,146.18,111400000.0
2009-12-21 16:57:00,146.18,146.215,146.17,146.205,229400000.0
2009-12-21 16:58:00,146.21,146.25,146.2,146.2,256400000.0
2009-12-21 16:59:00,146.2,146.2,146.12,146.13,276500000.0
2009-12-21 17:00:00,146.13,146.16,146.06,146.095,267200000.0
2009-12-21 17:01:00,146.09,146.14,146.07,146.125,289200000.0
2009-12-21 17:02:00,146.12,146.17,146.115,146.14,258500000.0
2009-12-21 17:03:00,146.14,146.16,146.115,146.15,178700000.0
2009-12-21 17:04:00,146.145,146.18,146.135,146.16,202300000.0
2009-12-21 17:05:00,146.165,146.17,146.135,146.135,171700000.0
2009-12-21 17:06:00,146.135,146.135,146.095,146.135,152300000.0
2009-12-21 17:07:00,146.14,146.185,146.125,146.14,324800000.0
2009-12-21 17:08:00,146.14,146.17,146.135,146.16,187700000.0
2009-12-21 17:09:00,146.16,146.17,146.135,146.155,231700000.0
2009-12-21 17:10:00,146.155,146.19,146.135,146.19,286500000.0
2009-12-21 17:11:00,146.19,146.22,146.175,146.195,277400000.0
2009-12-21 17:12:00,146.19,146.215,146.19,146.205,172300000.0
2009-12-21 17:13:00,146.205,146.22,146.17,146.18,222700000.0
2009-12-21 17:14:00,146.185,146.22,146.165,146.195,307300000.0
2009-12-21 17:15:00,146.195,146.205,146.165,146.165,291000000.0
2009-12-21 17:16:00,146.165,146.21,146.165,146.21,264600000.0
2009-12-21 17:17:00,146.21,146.22,146.2,146.205,161000000.0
2009-12-21 17:18:00,146.205,146.23,146.19,146.205,202500000.0
2009-12-21 17:19:00,146.21,146.22,146.19,146.19,272200000.0
2009-12-21 17:20:00,146.19,146.195,146.145,146.175,357200000.0
2009-12-21 17:21:00,146.175,146.195,146.155,146.18,206800000.0
2009-12-21 17:22:00,146.175,146.19,146.155,146.18,351400000.0
2009-12-21 17:23:00,146.175,146.185,146.145,146.175,268400000.0
2009-12-21 17:24:00,146.175,146.185,146.13,146.16,289300000.0
2009-12-21 17:25:00,146.16,146.245,146.16,146.205,369000000.0
2009-12-21 17:26:00,146.205,146.22,146.185,146.22,265600000.0
2009-12-21 17:27:00,146.215,146.24,146.185,146.235,276200000.0
2009-12-21 17:28:00,146.24,146.275,146.23,146.245,365300000.0
2009-12-21 17:29:00,146.245,146.245,146.205,146.205,305100000.0
2009-12-21 17:30:00,146.21,146.22,146.18,146.195,370100000.0
2009-12-21 17:31:00,146.195,146.235,146.195,146.225,337900000.0
2009-12-21 17:32:00,146.225,146.25,146.225,146.225,157400000.0
2009-12-21 17:33:00,146.225,146.27,146.215,146.26,163000000.0
2009-12-21 17:34:00,146.26,146.29,146.245,146.28,137800000.0
2009-12-21 17:35:00,146.28,146.285,146.255,146.27,124300000.0
2009-12-21 17:36:00,146.27,146.285,146.24,146.25,148600000.0
2009-12-21 17:37:00,146.25,146.27,146.235,146.27,187500000.0
2009-12-21 17:38:00,146.27,146.285,146.255,146.265,161100000.0
2009-12-21 17:39:00,146.26,146.275,146.225,146.245,237600000.0
2009-12-21 17:40:00,146.245,146.285,146.235,146.28,261000000.0
2009-12-21 17:41:00,146.285,146.3,146.27,146.285,159600000.0
2009-12-21 17:42:00,146.285,146.31,146.28,146.285,104800000.0
2009-12-21 17:43:00,146.285,146.295,146.24,146.24,167500000.0
2009-12-21 17:44:00,146.235,146.245,146.205,146.205,173100000.0
2009-12-21 17:45:00,146.21,146.22,146.11,146.11,135900000.0
2009-12-21 17:46:00,146.105,146.15,146.075,146.135,190200000.0
2009-12-21 17:47:00,146.135,146.155,146.125,146.145,192300000.0
2009-12-21 17:48:00,146.145,146.18,146.105,146.135,144600000.0
2009-12-21 17:49:00,146.135,146.135,146.075,146.08,122800000.0
2009-12-21 17:50:00,146.07,146.09,146.055,146.075,159300000.0
2009-12-21 17:51:00,146.08,146.085,146.03,146.05,349300000.0
2009-12-21 17:52:00,146.055,146.09,146.05,146.065,130700000.0
2009-12-21 17:53:00,146.065,146.105,146.06,146.105,166600000.0
2009-12-21 17:54:00,146.105,146.135,146.095,146.13,185200000.0
2009-12-21 17:55:00,146.13,146.155,146.105,146.15,168900000.0
2009-12-21 17:56:00,146.15,146.155,146.12,146.125,126400000.0
2009-12-21 17:57:00,146.12,146.155,146.095,146.15,224700000.0
2009-12-21 17:58:00,146.15,146.155,146.105,146.115,276600000.0
2009-12-21 17:59:00,146.115,146.13,146.075,146.1,279400000.0
2009-12-21 18:00:00,146.1,146.165,146.095,146.14,207700000.0
2009-12-21 18:01:00,146.14,146.155,146.115,146.115,228900000.0
2009-12-21 18:02:00,146.12,146.12,146.095,146.115,184200000.0
2009-12-21 18:03:00,146.12,146.135,146.115,146.115,96200000.0
2009-12-21 18:04:00,146.115,146.13,146.105,146.12,215100000.0
2009-12-21 18:05:00,146.12,146.145,146.12,146.125,91900000.0
2009-12-21 18:06:00,146.125,146.145,146.085,146.105,366300000.0
2009-12-21 18:07:00,146.105,146.115,146.085,146.11,153900000.0
2009-12-21 18:08:00,146.11,146.125,146.095,146.11,181100000.0
2009-12-21 18:09:00,146.11,146.115,146.05,146.085,295400000.0
2009-12-21 18:10:00,146.075,146.095,146.035,146.08,294400000.0
2009-12-21 18:11:00,146.08,146.105,146.07,146.085,180200000.0
2009-12-21 18:12:00,146.085,146.105,146.08,146.095,163800000.0
2009-12-21 18:13:00,146.095,146.105,146.07,146.08,233000000.0
2009-12-21 18:14:00,146.08,146.085,146.045,146.045,148200000.0
2009-12-21 18:15:00,146.05,146.055,146.025,146.035,162900000.0
2009-12-21 18:16:00,146.035,146.1,146.015,146.09,295700000.0
2009-12-21 18:17:00,146.095,146.095,146.065,146.065,354700000.0
2009-12-21 18:18:00,146.065,146.095,146.055,146.09,93200000.0
2009-12-21 18:19:00,146.09,146.09,146.065,146.065,144200000.0
2009-12-21 18:20:00,146.065,146.1,146.06,146.095,152300000.0
2009-12-21 18:21:00,146.095,146.13,146.09,146.13,142000000.0
2009-12-21 18:22:00,146.125,146.14,146.12,146.14,71900000.0
2009-12-21 18:23:00,146.14,146.15,146.11,146.14,183100000.0
2009-12-21 18:24:00,146.135,146.15,146.125,146.125,186900000.0
2009-12-21 18:25:00,146.125,146.13,146.115,146.125,131200000.0
2009-12-21 18:26:00,146.125,146.15,146.105,146.14,122300000.0
2009-12-21 18:27:00,146.145,146.145,146.105,146.115,187800000.0
2009-12-21 18:28:00,146.115,146.15,146.105,146.115,159200000.0
2009-12-21 18:29:00,146.115,146.15,146.11,146.13,195600000.0
2009-12-21 18:30:00,146.13,146.155,146.125,146.135,199200000.0
2009-12-21 18:31:00,146.13,146.155,146.11,146.15,170500000.0
2009-12-21 18:32:00,146.15,146.16,146.135,146.135,215500000.0
2009-12-21 18:33:00,146.135,146.175,146.12,146.16,184300000.0
2009-12-21 18:34:00,146.17,146.175,146.14,146.15,149100000.0
2009-12-21 18:35:00,146.15,146.16,146.13,146.145,138500000.0
2009-12-21 18:36:00,146.14,146.16,146.12,146.13,132600000.0
2009-12-21 18:37:00,146.125,146.175,146.115,146.175,124600000.0
2009-12-21 18:38:00,146.16,146.16,146.14,146.145,112000000.0
2009-12-21 18:39:00,146.145,146.165,146.125,146.145,113700000.0
2009-12-21 18:40:00,146.15,146.18,146.14,146.145,159100000.0
2009-12-21 18:41:00,146.145,146.145,146.11,146.125,168100000.0
2009-12-21 18:42:00,146.125,146.13,146.1,146.1,156000000.0
2009-12-21 18:43:00,146.105,146.11,146.07,146.075,121500000.0
2009-12-21 18:44:00,146.075,146.085,146.02,146.06,199900000.0
2009-12-21 18:45:00,146.055,146.1,146.055,146.09,252800000.0
2009-12-21 18:46:00,146.09,146.11,146.07,146.095,280900000.0
2009-12-21 18:47:00,146.095,146.105,146.08,146.1,76400000.0
2009-12-21 18:48:00,146.1,146.145,146.1,146.13,233000000.0
2009-12-21 18:49:00,146.13,146.145,146.12,146.13,180100000.0
2009-12-21 18:50:00,146.125,146.145,146.12,146.13,99500000.0
2009-12-21 18:51:00,146.135,146.18,146.13,146.165,145600000.0
2009-12-21 18:52:00,146.165,146.185,146.16,146.185,91700000.0
2009-12-21 18:53:00,146.18,146.21,146.18,146.195,96100000.0
2009-12-21 18:54:00,146.195,146.25,146.195,146.245,164000000.0
2009-12-21 18:55:00,146.245,146.275,146.235,146.25,146100000.0
2009-12-21 18:56:00,146.26,146.265,146.235,146.24,76300000.0
2009-12-21 18:57:00,146.235,146.25,146.23,146.245,93800000.0
2009-12-21 18:58:00,146.245,146.25,146.235,146.24,63800000.0
2009-12-21 18:59:00,146.24,146.25,146.235,146.245,132200000.0
2009-12-21 19:00:00,146.25,146.25,146.23,146.23,80600000.0
2009-12-21 19:01:00,146.23,146.25,146.225,146.25,166900000.0
2009-12-21 19:02:00,146.25,146.26,146.235,146.24,103800000.0
2009-12-21 19:03:00,146.235,146.275,146.235,146.275,207500000.0
2009-12-21 19:04:00,146.27,146.285,146.255,146.275,270100000.0
2009-12-21 19:05:00,146.27,146.275,146.26,146.265,250000000.0
2009-12-21 19:06:00,146.265,146.305,146.26,146.285,191800000.0
2009-12-21 19:07:00,146.28,146.29,146.27,146.28,124800000.0
2009-12-21 19:08:00,146.28,146.28,146.26,146.265,53800000.0
2009-12-21 19:09:00,146.265,146.27,146.255,146.255,92200000.0
2009-12-21 19:10:00,146.255,146.265,146.23,146.24,136600000.0
2009-12-21 19:11:00,146.24,146.255,146.22,146.24,114400000.0
2009-12-21 19:12:00,146.24,146.26,146.235,146.255,78800000.0
2009-12-21 19:13:00,146.255,146.255,146.23,146.235,250400000.0
2009-12-21 19:14:00,146.23,146.255,146.21,146.21,136100000.0
2009-12-21 19:15:00,146.21,146.225,146.205,146.22,162900000.0
2009-12-21 19:16:00,146.22,146.24,146.215,146.23,105700000.0
2009-12-21 19:17:00,146.23,146.235,146.22,146.225,69500000.0
2009-12-21 19:18:00,146.225,146.25,146.215,146.25,130300000.0
2009-12-21 19:19:00,146.25,146.27,146.245,146.245,131900000.0
2009-12-21 19:20:00,146.245,146.255,146.245,146.25,146200000.0
2009-12-21 19:21:00,146.255,146.27,146.245,146.255,231600000.0
2009-12-21 19:22:00,146.255,146.26,146.245,146.25,111400000.0
2009-12-21 19:23:00,146.25,146.255,146.25,146.25,70900000.0
2009-12-21 19:24:00,146.25,146.28,146.25,146.28,144300000.0
2009-12-21 19:25:00,146.28,146.29,146.27,146.285,167500000.0
2009-12-21 19:26:00,146.285,146.295,146.275,146.28,119500000.0
2009-12-21 19:27:00,146.28,146.28,146.275,146.275,30800000.0
2009-12-21 19:28:00,146.28,146.28,146.25,146.255,133800000.0
2009-12-21 19:29:00,146.255,146.255,146.22,146.235,95700000.0
2009-12-21 19:30:00,146.235,146.26,146.23,146.25,73000000.0
2009-12-21 19:31:00,146.245,146.245,146.22,146.245,129700000.0
2009-12-21 19:32:00,146.245,146.245,146.22,146.23,90500000.0
2009-12-21 19:33:00,146.23,146.23,146.215,146.215,75600000.0
2009-12-21 19:34:00,146.23,146.23,146.205,146.21,75700000.0
2009-12-21 19:35:00,146.21,146.215,146.2,146.21,102700000.0
2009-12-21 19:36:00,146.21,146.215,146.19,146.19,30500000.0
2009-12-21 19:37:00,146.195,146.215,146.195,146.205,37900000.0
2009-12-21 19:38:00,146.21,146.21,146.195,146.205,52700000.0
2009-12-21 19:39:00,146.2,146.205,146.195,146.2,62200000.0
2009-12-21 19:40:00,146.2,146.205,146.185,146.19,232900000.0
2009-12-21 19:41:00,146.19,146.2,146.185,146.195,50400000.0
2009-12-21 19:42:00,146.195,146.2,146.17,146.175,46000000.0
2009-12-21 19:43:00,146.175,146.185,146.165,146.18,52800000.0
2009-12-21 19:44:00,146.18,146.185,146.17,146.185,21200000.0
2009-12-21 19:45:00,146.185,146.195,146.175,146.18,62800000.0
2009-12-21 19:46:00,146.18,146.195,146.165,146.165,59600000.0
2009-12-21 19:47:00,146.165,146.17,146.155,146.17,38200000.0
2009-12-21 19:48:00,146.17,146.195,146.16,146.175,176800000.0
2009-12-21 19:49:00,146.175,146.205,146.155,146.155,203400000.0
2009-12-21 19:50:00,146.17,146.195,146.155,146.155,153300000.0
2009-12-21 19:51:00,146.155,146.165,146.145,146.165,295700000.0
2009-12-21 19:52:00,146.165,146.18,146.145,146.165,183500000.0
2009-12-21 19:53:00,146.16,146.175,146.155,146.175,89500000.0
2009-12-21 19:54:00,146.175,146.19,146.155,146.19,66500000.0
2009-12-21 19:55:00,146.185,146.21,146.185,146.21,79200000.0
2009-12-21 19:56:00,146.2,146.23,146.2,146.23,51200000.0
2009-12-21 19:57:00,146.225,146.255,146.21,146.25,80600000.0
2009-12-21 19:58:00,146.25,146.25,146.205,146.205,112200000.0
2009-12-21 19:59:00,146.205,146.255,146.185,146.255,241600000.0
2009-12-21 20:00:00,146.27,146.275,146.235,146.275,217600000.0
2009-12-21 20:01:00,146.275,146.29,146.26,146.26,109200000.0
2009-12-21 20:02:00,146.25,146.26,146.245,146.255,43400000.0
2009-12-21 20:03:00,146.25,146.255,146.245,146.25,30800000.0
2009-12-21 20:04:00,146.255,146.26,146.22,146.245,81700000.0
2009-12-21 20:05:00,146.245,146.245,146.215,146.215,67400000.0
2009-12-21 20:06:00,146.215,146.22,146.185,146.185,128400000.0
2009-12-21 20:07:00,146.185,146.195,146.17,146.17,93100000.0
2009-12-21 20:08:00,146.17,146.17,146.16,146.17,41800000.0
2009-12-21 20:09:00,146.165,146.18,146.165,146.165,169100000.0
2009-12-21 20:10:00,146.17,146.175,146.155,146.16,98200000.0
2009-12-21 20:11:00,146.16,146.18,146.16,146.175,172500000.0
2009-12-21 20:12:00,146.175,146.175,146.16,146.175,98300000.0
2009-12-21 20:13:00,146.175,146.22,146.17,146.22,213500000.0
2009-12-21 20:14:00,146.22,146.235,146.18,146.19,126300000.0
2009-12-21 20:15:00,146.19,146.22,146.18,146.22,243500000.0
2009-12-21 20:16:00,146.22,146.26,146.205,146.26,181100000.0
2009-12-21 20:17:00,146.245,146.285,146.245,146.26,131200000.0
2009-12-21 20:18:00,146.255,146.28,146.25,146.275,159400000.0
2009-12-21 20:19:00,146.275,146.375,146.265,146.365,150100000.0
2009-12-21 20:20:00,146.365,146.38,146.35,146.365,88000000.0
2009-12-21 20:21:00,146.365,146.38,146.35,146.38,57000000.0
2009-12-21 20:22:00,146.38,146.38,146.34,146.34,256900000.0
2009-12-21 20:23:00,146.345,146.355,146.32,146.34,29100000.0
2009-12-21 20:24:00,146.345,146.345,146.31,146.315,118900000.0
2009-12-21 20:25:00,146.315,146.37,146.29,146.37,218700000.0
2009-12-21 20:26:00,146.37,146.39,146.365,146.39,391500000.0
2009-12-21 20:27:00,146.385,146.42,146.385,146.395,137300000.0
2009-12-21 20:28:00,146.395,146.405,146.38,146.38,167000000.0
2009-12-21 20:29:00,146.375,146.39,146.375,146.38,80300000.0
2009-12-21 20:30:00,146.38,146.4,146.37,146.37,95500000.0
2009-12-21 20:31:00,146.37,146.375,146.32,146.335,183700000.0
2009-12-21 20:32:00,146.335,146.365,146.335,146.355,128700000.0
2009-12-21 20:33:00,146.35,146.37,146.34,146.365,123100000.0
2009-12-21 20:34:00,146.365,146.37,146.35,146.355,142000000.0
2009-12-21 20:35:00,146.365,146.375,146.355,146.36,69900000.0
2009-12-21 20:36:00,146.365,146.365,146.35,146.355,98200000.0
2009-12-21 20:37:00,146.355,146.365,146.34,146.345,143000000.0
2009-12-21 20:38:00,146.35,146.35,146.325,146.33,114000000.0
2009-12-21 20:39:00,146.33,146.33,146.32,146.33,129900000.0
2009-12-21 20:40:00,146.33,146.345,146.33,146.335,39500000.0
2009-12-21 20:41:00,146.335,146.375,146.335,146.36,141800000.0
2009-12-21 20:42:00,146.335,146.345,146.295,146.295,111800000.0
2009-12-21 20:43:00,146.3,146.34,146.3,146.33,148200000.0
2009-12-21 20:44:00,146.33,146.345,146.31,146.33,107300000.0
2009-12-21 20:45:00,146.33,146.33,146.31,146.325,198000000.0
2009-12-21 20:46:00,146.325,146.34,146.325,146.33,71600000.0
2009-12-21 20:47:00,146.33,146.355,146.33,146.35,83200000.0
2009-12-21 20:48:00,146.35,146.395,146.35,146.39,239200000.0
2009-12-21 20:49:00,146.39,146.4,146.355,146.355,135000000.0
2009-12-21 20:50:00,146.355,146.37,146.35,146.355,56100000.0
2009-12-21 20:51:00,146.355,146.39,146.355,146.375,93400000.0
2009-12-21 20:52:00,146.375,146.375,146.325,146.36,235400000.0
2009-12-21 20:53:00,146.36,146.365,146.345,146.355,109600000.0
2009-12-21 20:54:00,146.355,146.355,146.345,146.345,46100000.0
2009-12-21 20:55:00,146.345,146.375,146.345,146.365,107700000.0
2009-12-21 20:56:00,146.37,146.375,146.36,146.365,96600000.0
2009-12-21 20:57:00,146.365,146.39,146.345,146.38,276800000.0
2009-12-21 20:58:00,146.375,146.4,146.375,146.39,142100000.0
2009-12-21 20:59:00,146.385,146.4,146.365,146.37,105200000.0
2009-12-21 21:00:00,146.375,146.385,146.355,146.365,85800000.0
2009-12-21 21:01:00,146.365,146.38,146.335,146.345,132500000.0
2009-12-21 21:02:00,146.345,146.415,146.335,146.4,158900000.0
2009-12-21 21:03:00,146.405,146.435,146.4,146.42,147800000.0
2009-12-21 21:04:00,146.415,146.425,146.405,146.42,87500000.0
2009-12-21 21:05:00,146.415,146.42,146.395,146.415,100000000.0
2009-12-21 21:06:00,146.415,146.415,146.31,146.34,128600000.0
2009-12-21 21:07:00,146.335,146.38,146.325,146.325,260300000.0
2009-12-21 21:08:00,146.325,146.36,146.325,146.355,150200000.0
2009-12-21 21:09:00,146.355,146.365,146.335,146.34,207300000.0
2009-12-21 21:10:00,146.34,146.35,146.295,146.32,103800000.0
2009-12-21 21:11:00,146.32,146.335,146.305,146.31,139600000.0
2009-12-21 21:12:00,146.315,146.345,146.31,146.345,109000000.0
2009-12-21 21:13:00,146.335,146.335,146.315,146.315,114800000.0
2009-12-21 21:14:00,146.315,146.33,146.305,146.325,216000000.0
2009-12-21 21:15:00,146.325,146.35,146.325,146.325,85700000.0
2009-12-21 21:16:00,146.325,146.35,146.325,146.345,62200000.0
2009-12-21 21:17:00,146.345,146.345,146.27,146.275,191800000.0
2009-12-21 21:18:00,146.285,146.31,146.275,146.295,169300000.0
2009-12-21 21:19:00,146.295,146.3,146.285,146.285,77700000.0
2009-12-21 21:20:00,146.285,146.33,146.285,146.295,221300000.0
2009-12-21 21:21:00,146.29,146.315,146.285,146.305,161800000.0
2009-12-21 21:22:00,146.31,146.33,146.31,146.325,114199999.0
2009-12-21 21:23:00,146.325,146.355,146.32,146.355,116800000.0
2009-12-21 21:24:00,146.355,146.37,146.335,146.34,82800000.0
2009-12-21 21:25:00,146.345,146.35,146.335,146.34,157600000.0
2009-12-21 21:26:00,146.345,146.36,146.34,146.36,96400000.0
2009-12-21 21:27:00,146.345,146.38,146.345,146.375,128200000.0
2009-12-21 21:28:00,146.38,146.4,146.375,146.395,111600000.0
2009-12-21 21:29:00,146.395,146.395,146.385,146.385,93500000.0
2009-12-21 21:30:00,146.39,146.425,146.375,146.425,243300000.0
2009-12-21 21:31:00,146.425,146.435,146.425,146.435,111800000.0
2009-12-21 21:32:00,146.44,146.44,146.435,146.44,12400000.0
2009-12-21 21:33:00,146.435,146.455,146.435,146.445,12300000.0
2009-12-21 21:34:00,146.445,146.445,146.44,146.445,45700000.0
2009-12-21 21:35:00,146.445,146.445,146.405,146.41,121400000.0
2009-12-21 21:36:00,146.41,146.41,146.395,146.41,214100000.0
2009-12-21 21:37:00,146.41,146.435,146.41,146.42,151200000.0
2009-12-21 21:38:00,146.42,146.42,146.405,146.405,56200000.0
2009-12-21 21:39:00,146.405,146.44,146.405,146.415,60800000.0
2009-12-21 21:40:00,146.42,146.46,146.405,146.425,312400000.0
2009-12-21 21:41:00,146.42,146.47,146.42,146.46,107100000.0
2009-12-21 21:42:00,146.465,146.48,146.455,146.46,61600000.0
2009-12-21 21:43:00,146.46,146.475,146.455,146.46,104200000.0
2009-12-21 21:44:00,146.455,146.46,146.455,146.46,40600000.0
2009-12-21 21:45:00,146.47,146.475,146.465,146.475,35900000.0
2009-12-21 21:46:00,146.465,146.47,146.435,146.435,29900000.0
2009-12-21 21:47:00,146.435,146.44,146.38,146.38,44400000.0
2009-12-21 21:48:00,146.375,146.4,146.375,146.38,58500000.0
2009-12-21 21:49:00,146.39,146.39,146.335,146.335,172200000.0
2009-12-21 21:50:00,146.34,146.36,146.335,146.35,139600000.0
2009-12-21 21:51:00,146.345,146.345,146.325,146.325,92400000.0
2009-12-21 21:52:00,146.325,146.335,146.3,146.335,81700000.0
2009-12-21 21:53:00,146.33,146.335,146.3,146.3,267800000.0
2009-12-21 21:54:00,146.3,146.325,146.29,146.325,150200000.0
2009-12-21 21:55:00,146.325,146.325,146.3,146.315,100200000.0
2009-12-21 21:56:00,146.315,146.32,146.25,146.26,79000000.0
2009-12-21 21:57:00,146.27,146.295,146.24,146.295,73200000.0
2009-12-21 21:58:00,146.28,146.29,146.275,146.285,54500000.0
2009-12-21 21:59:00,146.29,146.38,146.29,146.38,336900000.0
2009-12-21 22:00:00,146.38,146.38,146.335,146.335,124700000.0
2009-12-21 22:01:00,146.335,146.34,146.32,146.32,110500000.0
2009-12-21 22:02:00,146.325,146.345,146.32,146.345,167400000.0
2009-12-21 22:03:00,146.345,146.35,146.335,146.335,169800000.0
2009-12-21 22:04:00,146.325,146.325,146.295,146.305,155800000.0
2009-12-21 22:05:00,146.305,146.325,146.305,146.315,76200000.0
2009-12-21 22:06:00,146.315,146.325,146.315,146.315,29800000.0
2009-12-21 22:07:00,146.315,146.34,146.31,146.325,90800000.0
2009-12-21 22:08:00,146.325,146.345,146.315,146.335,123300000.0
2009-12-21 22:09:00,146.33,146.335,146.33,146.335,14400000.0
2009-12-21 22:10:00,146.335,146.34,146.305,146.335,111300000.0
2009-12-21 22:11:00,146.325,146.325,146.235,146.255,232400000.0
2009-12-21 22:12:00,146.255,146.285,146.245,146.25,164900000.0
2009-12-21 22:13:00,146.25,146.275,146.205,146.275,276100000.0
2009-12-21 22:14:00,146.275,146.29,146.27,146.29,116900000.0
2009-12-21 22:15:00,146.29,146.29,146.195,146.195,141000000.0
2009-12-21 22:16:00,146.2,146.22,146.185,146.19,250000000.0
2009-12-21 22:17:00,146.185,146.205,146.175,146.195,206800000.0
2009-12-21 22:18:00,146.19,146.24,146.19,146.23,156600000.0
2009-12-21 22:19:00,146.23,146.23,146.225,146.23,14400000.0
2009-12-21 22:20:00,146.23,146.245,146.215,146.24,160700000.0
2009-12-21 22:21:00,146.245,146.25,146.215,146.225,229500000.0
2009-12-21 22:22:00,146.225,146.275,146.225,146.255,217200000.0
2009-12-21 22:23:00,146.265,146.29,146.255,146.255,177600000.0
2009-12-21 22:24:00,146.255,146.28,146.245,146.255,77500000.0
2009-12-21 22:25:00,146.26,146.275,146.26,146.275,223300000.0
2009-12-21 22:26:00,146.275,146.285,146.235,146.245,270000000.0
2009-12-21 22:27:00,146.235,146.255,146.235,146.255,71800000.0
2009-12-21 22:28:00,146.255,146.255,146.245,146.245,23200000.0
2009-12-21 22:29:00,146.25,146.265,146.245,146.255,19500000.0
2009-12-21 22:30:00,146.255,146.265,146.255,146.26,18700000.0
2009-12-21 22:31:00,146.27,146.275,146.26,146.27,18600000.0
2009-12-21 22:32:00,146.275,146.28,146.265,146.28,60200000.0
2009-12-21 22:33:00,146.28,146.305,146.275,146.305,102300000.0
2009-12-21 22:34:00,146.3,146.335,146.3,146.32,71900000.0
2009-12-21 22:35:00,146.32,146.325,146.32,146.32,21700000.0
2009-12-21 22:36:00,146.32,146.32,146.32,146.32,72200000.0
2009-12-21 22:37:00,146.32,146.33,146.32,146.33,14800000.0
2009-12-21 22:38:00,146.325,146.335,146.325,146.325,17500000.0
2009-12-21 22:39:00,146.32,146.325,146.3,146.32,54900000.0
2009-12-21 22:40:00,146.325,146.335,146.325,146.325,78190000.0
2009-12-21 22:41:00,146.335,146.36,146.335,146.36,22000000.0
2009-12-21 22:42:00,146.36,146.385,146.36,146.385,45600000.0
2009-12-21 22:43:00,146.385,146.385,146.36,146.36,47190000.0
2009-12-21 22:44:00,146.36,146.36,146.335,146.35,45600000.0
2009-12-21 22:45:00,146.345,146.36,146.335,146.36,51900000.0
2009-12-21 22:46:00,146.36,146.36,146.355,146.355,11000000.0
2009-12-21 22:47:00,146.34,146.36,146.34,146.36,40390000.0
2009-12-21 22:48:00,146.35,146.375,146.345,146.37,40490000.0
2009-12-21 22:49:00,146.375,146.375,146.36,146.365,37800000.0
2009-12-21 22:50:00,146.365,146.365,146.36,146.36,44800000.0
2009-12-21 22:51:00,146.36,146.36,146.32,146.34,30700000.0
2009-12-21 22:52:00,146.34,146.34,146.325,146.325,19400000.0
2009-12-21 22:53:00,146.34,146.35,146.34,146.34,42600000.0
2009-12-21 22:54:00,146.345,146.345,146.34,146.345,3600000.0
2009-12-21 22:55:00,146.335,146.345,146.335,146.345,51200000.0
2009-12-21 22:56:00,146.345,146.345,146.335,146.335,4900000.0
2009-12-21 22:57:00,146.335,146.345,146.32,146.345,43200000.0
2009-12-21 22:58:00,146.34,146.34,146.33,146.33,19400000.0
2009-12-21 22:59:00,146.33,146.33,146.295,146.305,65700000.0
2009-12-21 23:00:00,146.305,146.31,146.295,146.31,16000000.0
2009-12-21 23:01:00,146.31,146.31,146.295,146.295,23690000.0
2009-12-21 23:02:00,146.31,146.34,146.305,146.33,27300000.0
2009-12-21 23:03:00,146.33,146.33,146.325,146.33,8000000.0
2009-12-21 23:04:00,146.33,146.34,146.31,146.33,54000000.0
2009-12-21 23:05:00,146.335,146.335,146.32,146.32,10000000.0
2009-12-21 23:06:00,146.315,146.365,146.315,146.35,25000000.0
2009-12-21 23:07:00,146.35,146.35,146.325,146.33,15000000.0
2009-12-21 23:08:00,146.33,146.33,146.315,146.33,16800000.0
2009-12-21 23:09:00,146.33,146.365,146.33,146.355,24000000.0
2009-12-21 23:10:00,146.355,146.365,146.31,146.31,40900000.0
2009-12-21 23:11:00,146.31,146.315,146.29,146.295,19200000.0
2009-12-21 23:12:00,146.295,146.31,146.275,146.285,63800000.0
2009-12-21 23:13:00,146.28,146.295,146.275,146.295,10000000.0
2009-12-21 23:14:00,146.295,146.295,146.27,146.29,20300000.0
2009-12-21 23:15:00,146.285,146.285,146.22,146.22,52400000.0
2009-12-21 23:16:00,146.235,146.255,146.215,146.24,46000000.0
2009-12-21 23:17:00,146.24,146.27,146.225,146.27,34400000.0
2009-12-21 23:18:00,146.265,146.32,146.25,146.31,48800000.0
2009-12-21 23:19:00,146.35,146.36,146.3,146.36,34200000.0
2009-12-21 23:20:00,146.355,146.385,146.33,146.33,30000000.0
2009-12-21 23:21:00,146.335,146.335,146.265,146.28,24290000.0
2009-12-21 23:22:00,146.275,146.29,146.275,146.29,24000000.0
2009-12-21 23:23:00,146.29,146.305,146.285,146.305,24000000.0
2009-12-21 23:24:00,146.315,146.315,146.295,146.305,38000000.0
2009-12-21 23:25:00,146.295,146.31,146.295,146.305,16600000.0
2009-12-21 23:26:00,146.315,146.325,146.315,146.325,5000000.0
2009-12-21 23:27:00,146.32,146.32,146.315,146.32,6000000.0
2009-12-21 23:28:00,146.315,146.32,146.315,146.32,6000000.0
2009-12-21 23:29:00,146.31,146.325,146.295,146.325,44890000.0
2009-12-21 23:30:00,146.325,146.325,146.305,146.32,20000000.0
2009-12-21 23:31:00,146.305,146.32,146.305,146.305,10000000.0
2009-12-21 23:32:00,146.31,146.345,146.31,146.335,20000000.0
2009-12-21 23:33:00,146.34,146.345,146.34,146.345,17000000.0
2009-12-21 23:34:00,146.34,146.34,146.295,146.315,38390000.0
2009-12-21 23:35:00,146.315,146.325,146.305,146.305,11000000.0
2009-12-21 23:36:00,146.305,146.305,146.3,146.3,14100000.0
2009-12-21 23:37:00,146.3,146.3,146.275,146.295,22000000.0
2009-12-21 23:38:00,146.295,146.295,146.295,146.295,5000000.0
2009-12-21 23:39:00,146.295,146.31,146.28,146.31,27780000.0
2009-12-21 23:40:00,146.31,146.33,146.3,146.315,35000000.0
2009-12-21 23:41:00,146.315,146.315,146.3,146.3,4700000.0
2009-12-21 23:42:00,146.315,146.315,146.275,146.305,25690000.0
2009-12-21 23:43:00,146.305,146.32,146.3,146.32,29000000.0
2009-12-21 23:44:00,146.325,146.335,146.29,146.29,21000000.0
2009-12-21 23:45:00,146.295,146.32,146.29,146.305,9090000.0
2009-12-21 23:46:00,146.3,146.3,146.285,146.285,3000000.0
2009-12-21 23:47:00,146.28,146.28,146.28,146.28,3900000.0
2009-12-21 23:48:00,146.28,146.28,146.245,146.255,15800000.0
2009-12-21 23:49:00,146.255,146.285,146.255,146.285,20800000.0
2009-12-21 23:50:00,146.285,146.31,146.27,146.285,66800000.0
2009-12-21 23:51:00,146.28,146.28,146.275,146.275,56500000.0
2009-12-21 23:52:00,146.265,146.275,146.26,146.265,141800000.0
2009-12-21 23:53:00,146.265,146.275,146.26,146.275,63400000.0
2009-12-21 23:54:00,146.285,146.29,146.205,146.22,40000000.0
2009-12-21 23:55:00,146.225,146.245,146.225,146.245,61000000.0
2009-12-21 23:56:00,146.245,146.25,146.24,146.24,42000000.0
2009-12-21 23:57:00,146.24,146.24,146.24,146.24,20000000.0
2009-12-21 23:58:00,146.245,146.25,146.245,146.245,41400000.0
2009-12-21 23:59:00,146.245,146.27,146.165,146.165,131400000.0
2009-12-22 00:00:00,146.17,146.215,146.155,146.17,80100000.0
2009-12-22 00:01:00,146.18,146.195,146.15,146.175,36100000.0
2009-12-22 00:02:00,146.18,146.185,146.17,146.185,19000000.0
2009-12-22 00:03:00,146.19,146.195,146.175,146.19,33000000.0
2009-12-22 00:04:00,146.19,146.21,146.165,146.18,66900000.0
2009-12-22 00:05:00,146.18,146.2,146.175,146.19,25000000.0
2009-12-22 00:06:00,146.185,146.195,146.18,146.195,15000000.0
2009-12-22 00:07:00,146.19,146.21,146.185,146.2,29000000.0
2009-12-22 00:08:00,146.195,146.225,146.185,146.215,27000000.0
2009-12-22 00:09:00,146.21,146.23,146.2,146.23,14000000.0
2009-12-22 00:10:00,146.23,146.23,146.195,146.195,18000000.0
2009-12-22 00:11:00,146.215,146.235,146.215,146.225,6000000.0
2009-12-22 00:12:00,146.225,146.225,146.22,146.225,8400000.0
2009-12-22 00:13:00,146.225,146.23,146.225,146.23,12100000.0
2009-12-22 00:14:00,146.225,146.225,146.2,146.215,11000000.0
2009-12-22 00:15:00,146.215,146.22,146.21,146.22,7600000.0
2009-12-22 00:16:00,146.215,146.265,146.215,146.265,6000000.0
2009-12-22 00:17:00,146.265,146.265,146.225,146.235,9690000.0
2009-12-22 00:18:00,146.255,146.265,146.225,146.225,41180000.0
2009-12-22 00:19:00,146.255,146.265,146.255,146.265,2000000.0
2009-12-22 00:20:00,146.27,146.27,146.265,146.265,3000000.0
2009-12-22 00:21:00,146.265,146.265,146.265,146.265,4000000.0
2009-12-22 00:22:00,146.265,146.265,146.265,146.265,7600000.0
2009-12-22 00:23:00,146.265,146.265,146.25,146.265,11200000.0
2009-12-22 00:24:00,146.265,146.265,146.265,146.265,7000000.0
2009-12-22 00:25:00,146.265,146.265,146.265,146.265,5000000.0
2009-12-22 00:26:00,146.265,146.265,146.265,146.265,13000000.0
2009-12-22 00:27:00,146.265,146.265,146.09,146.155,119500000.0
2009-12-22 00:28:00,146.16,146.205,146.105,146.155,57800000.0
2009-12-22 00:29:00,146.16,146.165,146.16,146.165,5400000.0
2009-12-22 00:30:00,146.165,146.205,146.165,146.205,24800000.0
2009-12-22 00:31:00,146.195,146.215,146.195,146.21,11000000.0
2009-12-22 00:32:00,146.21,146.215,146.205,146.215,6000000.0
2009-12-22 00:33:00,146.215,146.225,146.215,146.225,10000000.0
2009-12-22 00:34:00,146.225,146.235,146.19,146.2,36300000.0
2009-12-22 00:35:00,146.205,146.205,146.175,146.175,48500000.0
2009-12-22 00:36:00,146.175,146.18,146.16,146.165,56800000.0
2009-12-22 00:37:00,146.165,146.165,146.15,146.155,24200000.0
2009-12-22 00:38:00,146.16,146.165,146.155,146.165,9000000.0
2009-12-22 00:39:00,146.15,146.17,146.145,146.15,57300000.0
2009-12-22 00:40:00,146.155,146.18,146.15,146.16,95100000.0
2009-12-22 00:41:00,146.16,146.165,146.14,146.145,12900000.0
2009-12-22 00:42:00,146.14,146.21,146.135,146.205,66200000.0
2009-12-22 00:43:00,146.21,146.225,146.21,146.22,26100000.0
2009-12-22 00:44:00,146.21,146.22,146.17,146.2,26400000.0
2009-12-22 00:45:00,146.205,146.22,146.195,146.22,37400000.0
2009-12-22 00:46:00,146.22,146.235,146.22,146.23,19500000.0
2009-12-22 00:47:00,146.235,146.27,146.22,146.22,50600000.0
2009-12-22 00:48:00,146.22,146.22,146.2,146.205,67200000.0
2009-12-22 00:49:00,146.21,146.23,146.2,146.23,31400000.0
2009-12-22 00:50:00,146.245,146.25,146.245,146.245,13300000.0
2009-12-22 00:51:00,146.245,146.255,146.245,146.255,7000000.0
2009-12-22 00:52:00,146.25,146.25,146.19,146.205,57500000.0
2009-12-22 00:53:00,146.205,146.21,146.2,146.205,33900000.0
2009-12-22 00:54:00,146.205,146.22,146.205,146.215,17600000.0
2009-12-22 00:55:00,146.22,146.225,146.2,146.22,57900000.0
2009-12-22 00:56:00,146.22,146.235,146.22,146.235,21900000.0
2009-12-22 00:57:00,146.235,146.295,146.235,146.245,50000000.0
2009-12-22 00:58:00,146.285,146.335,146.26,146.26,23000000.0
2009-12-22 00:59:00,146.275,146.31,146.225,146.31,56400000.0
2009-12-22 01:00:00,146.31,146.31,146.205,146.245,130400000.0
2009-12-22 01:01:00,146.245,146.265,146.235,146.245,46400000.0
2009-12-22 01:02:00,146.25,146.275,146.245,146.27,77700000.0
2009-12-22 01:03:00,146.275,146.275,146.245,146.255,31800000.0
2009-12-22 01:04:00,146.25,146.29,146.245,146.29,62700000.0
2009-12-22 01:05:00,146.29,146.32,146.28,146.31,21800000.0
2009-12-22 01:06:00,146.31,146.325,146.295,146.31,40600000.0
2009-12-22 01:07:00,146.305,146.305,146.275,146.305,52300000.0
2009-12-22 01:08:00,146.305,146.31,146.295,146.31,27700000.0
2009-12-22 01:09:00,146.305,146.34,146.295,146.34,75300000.0
2009-12-22 01:10:00,146.34,146.34,146.28,146.305,100700000.0
2009-12-22 01:11:00,146.305,146.31,146.24,146.25,30300000.0
2009-12-22 01:12:00,146.25,146.27,146.245,146.27,40800000.0
2009-12-22 01:13:00,146.265,146.27,146.26,146.265,35600000.0
2009-12-22 01:14:00,146.26,146.265,146.26,146.26,13000000.0
2009-12-22 01:15:00,146.26,146.3,146.255,146.285,51100000.0
2009-12-22 01:16:00,146.285,146.285,146.255,146.265,74600000.0
2009-12-22 01:17:00,146.27,146.27,146.23,146.235,65700000.0
2009-12-22 01:18:00,146.225,146.27,146.225,146.255,40500000.0
2009-12-22 01:19:00,146.255,146.255,146.24,146.24,28700000.0
2009-12-22 01:20:00,146.235,146.235,146.205,146.215,79000000.0
2009-12-22 01:21:00,146.215,146.22,146.19,146.195,64300000.0
2009-12-22 01:22:00,146.2,146.2,146.19,146.195,37700000.0
2009-12-22 01:23:00,146.16,146.22,146.16,146.22,37900000.0
2009-12-22 01:24:00,146.22,146.22,146.175,146.195,66700000.0
2009-12-22 01:25:00,146.19,146.195,146.185,146.185,20000000.0
2009-12-22 01:26:00,146.19,146.19,146.17,146.18,29400000.0
2009-12-22 01:27:00,146.18,146.195,146.165,146.19,28900000.0
2009-12-22 01:28:00,146.19,146.19,146.18,146.18,38900000.0
2009-12-22 01:29:00,146.185,146.2,146.18,146.195,17000000.0
2009-12-22 01:30:00,146.19,146.205,146.19,146.205,21700000.0
2009-12-22 01:31:00,146.205,146.215,146.185,146.205,39900000.0
2009-12-22 01:32:00,146.205,146.22,146.205,146.22,19900000.0
2009-12-22 01:33:00,146.22,146.235,146.22,146.235,15700000.0
2009-12-22 01:34:00,146.235,146.235,146.195,146.205,40400000.0
2009-12-22 01:35:00,146.205,146.205,146.19,146.2,38900000.0
2009-12-22 01:36:00,146.2,146.21,146.2,146.21,24100000.0
2009-12-22 01:37:00,146.21,146.21,146.19,146.195,105900000.0
2009-12-22 01:38:00,146.195,146.195,146.19,146.19,43800000.0
2009-12-22 01:39:00,146.19,146.19,146.18,146.18,60300000.0
2009-12-22 01:40:00,146.18,146.18,146.165,146.18,27900000.0
2009-12-22 01:41:00,146.18,146.185,146.15,146.15,60900000.0
2009-12-22 01:42:00,146.16,146.16,146.125,146.135,73300000.0
2009-12-22 01:43:00,146.135,146.15,146.12,146.13,81200000.0
2009-12-22 01:44:00,146.14,146.145,146.125,146.145,55500000.0
2009-12-22 01:45:00,146.145,146.15,146.1,146.12,110700000.0
2009-12-22 01:46:00,146.115,146.115,146.08,146.11,79600000.0
2009-12-22 01:47:00,146.105,146.115,146.06,146.065,59600000.0
2009-12-22 01:48:00,146.065,146.095,146.06,146.085,49100000.0
2009-12-22 01:49:00,146.09,146.115,146.075,146.115,73400000.0
2009-12-22 01:50:00,146.11,146.14,146.09,146.135,106600000.0
2009-12-22 01:51:00,146.14,146.155,146.125,146.145,77800000.0
2009-12-22 01:52:00,146.155,146.16,146.145,146.145,63200000.0
2009-12-22 01:53:00,146.15,146.16,146.135,146.15,78700000.0
2009-12-22 01:54:00,146.155,146.165,146.135,146.16,81700000.0
2009-12-22 01:55:00,146.16,146.165,146.14,146.16,124500000.0
2009-12-22 01:56:00,146.16,146.16,146.14,146.145,118000000.0
2009-12-22 01:57:00,146.15,146.175,146.15,146.165,59600000.0
2009-12-22 01:58:00,146.165,146.17,146.155,146.165,30100000.0
2009-12-22 01:59:00,146.165,146.205,146.16,146.2,69900000.0
2009-12-22 02:00:00,146.2,146.25,146.19,146.25,68600000.0
2009-12-22 02:01:00,146.24,146.28,146.23,146.28,81800000.0
2009-12-22 02:02:00,146.28,146.285,146.275,146.285,20200000.0
2009-12-22 02:03:00,146.275,146.34,146.27,146.335,45000000.0
2009-12-22 02:04:00,146.32,146.34,146.305,146.32,87900000.0
2009-12-22 02:05:00,146.31,146.33,146.305,146.33,71200000.0
2009-12-22 02:06:00,146.32,146.335,146.305,146.315,81700000.0
2009-12-22 02:07:00,146.315,146.33,146.3,146.31,108300000.0
2009-12-22 02:08:00,146.315,146.325,146.295,146.32,85300000.0
2009-12-22 02:09:00,146.315,146.33,146.305,146.33,76900000.0
2009-12-22 02:10:00,146.325,146.33,146.27,146.275,106000000.0
2009-12-22 02:11:00,146.275,146.31,146.275,146.275,127400000.0
2009-12-22 02:12:00,146.28,146.305,146.24,146.28,142100000.0
2009-12-22 02:13:00,146.28,146.31,146.255,146.295,133700000.0
2009-12-22 02:14:00,146.295,146.295,146.165,146.165,117700000.0
2009-12-22 02:15:00,146.175,146.24,146.175,146.23,140400000.0
2009-12-22 02:16:00,146.23,146.26,146.225,146.245,133000000.0
2009-12-22 02:17:00,146.245,146.255,146.235,146.245,99200000.0
2009-12-22 02:18:00,146.245,146.25,146.225,146.235,103800000.0
2009-12-22 02:19:00,146.235,146.285,146.235,146.275,134000000.0
2009-12-22 02:20:00,146.275,146.31,146.255,146.27,161800000.0
2009-12-22 02:21:00,146.275,146.275,146.24,146.25,105700000.0
2009-12-22 02:22:00,146.25,146.25,146.225,146.245,79700000.0
2009-12-22 02:23:00,146.245,146.32,146.23,146.285,111700000.0
2009-12-22 02:24:00,146.28,146.285,146.25,146.285,75100000.0
2009-12-22 02:25:00,146.285,146.31,146.275,146.295,55500000.0
2009-12-22 02:26:00,146.295,146.32,146.295,146.31,45000000.0
2009-12-22 02:27:00,146.31,146.31,146.25,146.255,122100000.0
2009-12-22 02:28:00,146.255,146.295,146.25,146.275,139800000.0
2009-12-22 02:29:00,146.275,146.28,146.255,146.26,78700000.0
2009-12-22 02:30:00,146.26,146.26,146.22,146.235,165800000.0
2009-12-22 02:31:00,146.23,146.25,146.225,146.225,88200000.0
2009-12-22 02:32:00,146.235,146.255,146.225,146.225,35600000.0
2009-12-22 02:33:00,146.225,146.225,146.195,146.205,99600000.0
2009-12-22 02:34:00,146.21,146.215,146.175,146.195,134900000.0
2009-12-22 02:35:00,146.195,146.195,146.17,146.18,76100000.0
2009-12-22 02:36:00,146.18,146.19,146.1,146.135,138500000.0
2009-12-22 02:37:00,146.135,146.155,146.125,146.145,66300000.0
2009-12-22 02:38:00,146.145,146.165,146.12,146.165,59300000.0
2009-12-22 02:39:00,146.165,146.165,146.145,146.145,31400000.0
2009-12-22 02:40:00,146.145,146.17,146.14,146.17,60500000.0
2009-12-22 02:41:00,146.17,146.195,146.165,146.195,95300000.0
2009-12-22 02:42:00,146.19,146.195,146.145,146.155,128700000.0
2009-12-22 02:43:00,146.155,146.16,146.095,146.095,158600000.0
2009-12-22 02:44:00,146.095,146.11,146.055,146.055,156900000.0
2009-12-22 02:45:00,146.06,146.06,146.02,146.035,124000000.0
2009-12-22 02:46:00,146.035,146.055,146.025,146.045,128800000.0
2009-12-22 02:47:00,146.045,146.11,146.045,146.095,157300000.0
2009-12-22 02:48:00,146.095,146.095,146.085,146.09,59500000.0
2009-12-22 02:49:00,146.095,146.12,146.09,146.115,95700000.0
2009-12-22 02:50:00,146.105,146.21,146.085,146.195,137200000.0
2009-12-22 02:51:00,146.205,146.225,146.2,146.225,161100000.0
2009-12-22 02:52:00,146.225,146.245,146.195,146.215,229700000.0
2009-12-22 02:53:00,146.22,146.255,146.215,146.24,134200000.0
2009-12-22 02:54:00,146.24,146.26,146.195,146.195,238700000.0
2009-12-22 02:55:00,146.21,146.255,146.2,146.255,267400000.0
2009-12-22 02:56:00,146.255,146.275,146.235,146.245,152100000.0
2009-12-22 02:57:00,146.26,146.26,146.215,146.215,93500000.0
2009-12-22 02:58:00,146.215,146.305,146.21,146.305,159100000.0
2009-12-22 02:59:00,146.305,146.375,146.305,146.37,121600000.0
2009-12-22 03:00:00,146.375,146.44,146.355,146.405,120500000.0
2009-12-22 03:01:00,146.4,146.42,146.39,146.405,110700000.0
2009-12-22 03:02:00,146.405,146.415,146.395,146.395,39200000.0
2009-12-22 03:03:00,146.395,146.405,146.395,146.405,20800000.0
2009-12-22 03:04:00,146.405,146.41,146.375,146.405,81800000.0
2009-12-22 03:05:00,146.38,146.42,146.37,146.405,188900000.0
2009-12-22 03:06:00,146.41,146.51,146.41,146.51,130900000.0
2009-12-22 03:07:00,146.51,146.635,146.505,146.595,191300000.0
2009-12-22 03:08:00,146.605,146.605,146.575,146.605,125300000.0
2009-12-22 03:09:00,146.61,146.69,146.585,146.69,143300000.0
2009-12-22 03:10:00,146.68,146.895,146.68,146.885,299300000.0
2009-12-22 03:11:00,146.84,146.845,146.75,146.765,133800000.0
2009-12-22 03:12:00,146.765,146.765,146.745,146.755,80600000.0
2009-12-22 03:13:00,146.75,146.75,146.7,146.735,117000000.0
2009-12-22 03:14:00,146.725,146.745,146.675,146.685,106700000.0
2009-12-22 03:15:00,146.685,146.735,146.685,146.73,151500000.0
2009-12-22 03:16:00,146.72,146.755,146.715,146.725,163400000.0
2009-12-22 03:17:00,146.725,146.745,146.68,146.74,195200000.0
2009-12-22 03:18:00,146.735,146.78,146.735,146.765,116600000.0
2009-12-22 03:19:00,146.765,146.865,146.755,146.865,172500000.0
2009-12-22 03:20:00,146.86,146.98,146.855,146.96,169700000.0
2009-12-22 03:21:00,146.96,147.03,146.955,147.02,129900000.0
2009-12-22 03:22:00,147.015,147.045,147.0,147.04,122800000.0
2009-12-22 03:23:00,147.03,147.04,146.965,146.965,95700000.0
2009-12-22 03:24:00,146.965,146.985,146.96,146.97,67200000.0
2009-12-22 03:25:00,146.97,146.97,146.905,146.92,114600000.0
2009-12-22 03:26:00,146.92,146.93,146.875,146.89,139100000.0
2009-12-22 03:27:00,146.89,146.9,146.88,146.88,44000000.0
2009-12-22 03:28:00,146.885,146.915,146.88,146.88,124500000.0
2009-12-22 03:29:00,146.875,146.885,146.825,146.85,167400000.0
2009-12-22 03:30:00,146.85,146.865,146.835,146.855,77400000.0
2009-12-22 03:31:00,146.855,146.86,146.83,146.845,39000000.0
2009-12-22 03:32:00,146.845,146.905,146.845,146.895,49000000.0
2009-12-22 03:33:00,146.9,146.935,146.9,146.93,142300000.0
2009-12-22 03:34:00,146.925,146.995,146.925,146.965,137300000.0
2009-12-22 03:35:00,146.98,146.995,146.94,146.94,108200000.0
2009-12-22 03:36:00,146.945,146.955,146.895,146.905,114000000.0
2009-12-22 03:37:00,146.905,146.905,146.87,146.87,56300000.0
2009-12-22 03:38:00,146.87,146.89,146.82,146.845,127000000.0
2009-12-22 03:39:00,146.835,146.86,146.785,146.825,203000000.0
2009-12-22 03:40:00,146.82,146.825,146.78,146.795,89700000.0
2009-12-22 03:41:00,146.795,146.795,146.765,146.765,91500000.0
2009-12-22 03:42:00,146.775,146.81,146.73,146.77,143400000.0
2009-12-22 03:43:00,146.775,146.825,146.735,146.815,154000000.0
2009-12-22 03:44:00,146.825,146.835,146.805,146.825,115000000.0
2009-12-22 03:45:00,146.82,146.83,146.77,146.775,171400000.0
2009-12-22 03:46:00,146.775,146.78,146.75,146.75,81800000.0
2009-12-22 03:47:00,146.765,146.765,146.72,146.74,76200000.0
2009-12-22 03:48:00,146.745,146.745,146.725,146.725,56700000.0
2009-12-22 03:49:00,146.725,146.74,146.71,146.715,126500000.0
2009-12-22 03:50:00,146.705,146.725,146.705,146.705,82400000.0
2009-12-22 03:51:00,146.71,146.745,146.705,146.725,168100000.0
2009-12-22 03:52:00,146.725,146.73,146.71,146.715,41300000.0
2009-12-22 03:53:00,146.715,146.735,146.715,146.73,68300000.0
2009-12-22 03:54:00,146.73,146.73,146.71,146.71,22500000.0
2009-12-22 03:55:00,146.715,146.72,146.7,146.715,19900000.0
2009-12-22 03:56:00,146.705,146.71,146.68,146.68,61400000.0
2009-12-22 03:57:00,146.68,146.695,146.675,146.685,69700000.0
2009-12-22 03:58:00,146.69,146.69,146.685,146.685,25500000.0
2009-12-22 03:59:00,146.685,146.715,146.685,146.715,134700000.0
2009-12-22 04:00:00,146.71,146.775,146.71,146.76,106900000.0
2009-12-22 04:01:00,146.765,146.79,146.75,146.775,127300000.0
2009-12-22 04:02:00,146.775,146.775,146.73,146.735,111900000.0
2009-12-22 04:03:00,146.735,146.75,146.735,146.74,17400000.0
2009-12-22 04:04:00,146.745,146.75,146.73,146.735,34300000.0
2009-12-22 04:05:00,146.735,146.775,146.71,146.75,129600000.0
2009-12-22 04:06:00,146.755,146.785,146.75,146.775,88300000.0
2009-12-22 04:07:00,146.77,146.77,146.75,146.755,41500000.0
2009-12-22 04:08:00,146.755,146.755,146.755,146.755,1600000.0
2009-12-22 04:09:00,146.755,146.755,146.725,146.725,64300000.0
2009-12-22 04:10:00,146.725,146.82,146.72,146.805,186600000.0
2009-12-22 04:11:00,146.805,146.815,146.785,146.79,52900000.0
2009-12-22 04:12:00,146.78,146.78,146.745,146.745,38200000.0
2009-12-22 04:13:00,146.745,146.75,146.735,146.745,82600000.0
2009-12-22 04:14:00,146.745,146.79,146.705,146.72,109700000.0
2009-12-22 04:15:00,146.72,146.75,146.705,146.745,166900000.0
2009-12-22 04:16:00,146.745,146.75,146.645,146.655,190500000.0
2009-12-22 04:17:00,146.655,146.665,146.625,146.635,148300000.0
2009-12-22 04:18:00,146.635,146.635,146.59,146.595,95700000.0
2009-12-22 04:19:00,146.595,146.62,146.585,146.615,170600000.0
2009-12-22 04:20:00,146.615,146.655,146.615,146.645,97900000.0
2009-12-22 04:21:00,146.645,146.655,146.62,146.635,129600000.0
2009-12-22 04:22:00,146.635,146.635,146.605,146.615,69100000.0
2009-12-22 04:23:00,146.615,146.625,146.595,146.595,105000000.0
2009-12-22 04:24:00,146.595,146.635,146.595,146.605,61800000.0
2009-12-22 04:25:00,146.605,146.615,146.605,146.615,26500000.0
2009-12-22 04:26:00,146.61,146.615,146.59,146.605,72500000.0
2009-12-22 04:27:00,146.605,146.645,146.605,146.645,58400000.0
2009-12-22 04:28:00,146.645,146.645,146.635,146.635,40600000.0
2009-12-22 04:29:00,146.635,146.635,146.635,146.635,8800000.0
2009-12-22 04:30:00,146.635,146.635,146.615,146.625,82500000.0
2009-12-22 04:31:00,146.625,146.665,146.625,146.635,82100000.0
2009-12-22 04:32:00,146.635,146.645,146.635,146.645,30500000.0
2009-12-22 04:33:00,146.645,146.655,146.645,146.655,61800000.0
2009-12-22 04:34:00,146.655,146.685,146.625,146.635,96500000.0
2009-12-22 04:35:00,146.64,146.655,146.605,146.655,109200000.0
2009-12-22 04:36:00,146.645,146.655,146.615,146.615,61200000.0
2009-12-22 04:37:00,146.625,146.755,146.615,146.725,182400000.0
2009-12-22 04:38:00,146.725,146.725,146.695,146.695,138000000.0
2009-12-22 04:39:00,146.695,146.71,146.695,146.695,68400000.0
2009-12-22 04:40:00,146.695,146.705,146.685,146.7,42900000.0
2009-12-22 04:41:00,146.685,146.715,146.68,146.715,66300000.0
2009-12-22 04:42:00,146.705,146.785,146.685,146.775,76800000.0
2009-12-22 04:43:00,146.765,146.765,146.69,146.735,141300000.0
2009-12-22 04:44:00,146.735,146.76,146.715,146.725,137600000.0
2009-12-22 04:45:00,146.725,146.74,146.715,146.735,85200000.0
2009-12-22 04:46:00,146.735,146.77,146.715,146.725,158600000.0
2009-12-22 04:47:00,146.725,146.765,146.725,146.765,58100000.0
2009-12-22 04:48:00,146.765,146.805,146.765,146.805,133700000.0
2009-12-22 04:49:00,146.805,146.81,146.8,146.8,41000000.0
2009-12-22 04:50:00,146.805,146.805,146.765,146.785,73800000.0
2009-12-22 04:51:00,146.78,146.785,146.77,146.785,12700000.0
2009-12-22 04:52:00,146.775,146.8,146.725,146.755,50500000.0
2009-12-22 04:53:00,146.755,146.76,146.71,146.715,79800000.0
2009-12-22 04:54:00,146.715,146.76,146.7,146.705,81300000.0
2009-12-22 04:55:00,146.715,146.725,146.715,146.715,32000000.0
2009-12-22 04:56:00,146.72,146.745,146.715,146.745,89200000.0
2009-12-22 04:57:00,146.75,146.785,146.725,146.74,130700000.0
2009-12-22 04:58:00,146.73,146.755,146.725,146.725,85500000.0
2009-12-22 04:59:00,146.73,146.745,146.725,146.735,44300000.0
2009-12-22 05:00:00,146.735,146.765,146.7,146.735,114700000.0
2009-12-22 05:01:00,146.735,146.74,146.705,146.725,65600000.0
2009-12-22 05:02:00,146.715,146.725,146.715,146.72,66900000.0
2009-12-22 05:03:00,146.72,146.755,146.72,146.745,86400000.0
2009-12-22 05:04:00,146.745,146.755,146.735,146.735,40500000.0
2009-12-22 05:05:00,146.735,146.735,146.715,146.715,45000000.0
2009-12-22 05:06:00,146.715,146.715,146.645,146.655,112600000.0
2009-12-22 05:07:00,146.665,146.71,146.655,146.705,60900000.0
2009-12-22 05:08:00,146.71,146.725,146.695,146.705,87000000.0
2009-12-22 05:09:00,146.71,146.715,146.705,146.71,56800000.0
2009-12-22 05:10:00,146.705,146.715,146.69,146.705,35200000.0
2009-12-22 05:11:00,146.705,146.715,146.705,146.705,23200000.0
2009-12-22 05:12:00,146.705,146.705,146.695,146.695,19900000.0
2009-12-22 05:13:00,146.695,146.715,146.685,146.685,75800000.0
2009-12-22 05:14:00,146.675,146.705,146.675,146.685,47900000.0
2009-12-22 05:15:00,146.69,146.715,146.68,146.715,70500000.0
2009-12-22 05:16:00,146.71,146.71,146.665,146.695,48800000.0
2009-12-22 05:17:00,146.685,146.695,146.685,146.685,69500000.0
2009-12-22 05:18:00,146.69,146.7,146.675,146.685,45200000.0
2009-12-22 05:19:00,146.695,146.71,146.685,146.685,45600000.0
2009-12-22 05:20:00,146.685,146.695,146.68,146.685,46400000.0
2009-12-22 05:21:00,146.685,146.7,146.67,146.67,82800000.0
2009-12-22 05:22:00,146.675,146.685,146.665,146.685,56700000.0
2009-12-22 05:23:00,146.675,146.69,146.67,146.675,60400000.0
2009-12-22 05:24:00,146.675,146.685,146.675,146.685,20900000.0
2009-12-22 05:25:00,146.675,146.685,146.675,146.685,38300000.0
2009-12-22 05:26:00,146.685,146.715,146.675,146.695,92500000.0
2009-12-22 05:27:00,146.695,146.695,146.685,146.685,43500000.0
2009-12-22 05:28:00,146.685,146.7,146.685,146.7,28600000.0
2009-12-22 05:29:00,146.7,146.705,146.685,146.685,60700000.0
2009-12-22 05:30:00,146.685,146.685,146.68,146.685,72700000.0
2009-12-22 05:31:00,146.685,146.695,146.675,146.69,66100000.0
2009-12-22 05:32:00,146.695,146.705,146.665,146.675,80500000.0
2009-12-22 05:33:00,146.675,146.685,146.67,146.685,19800000.0
2009-12-22 05:34:00,146.685,146.69,146.68,146.69,8600000.0
2009-12-22 05:35:00,146.69,146.69,146.68,146.685,28000000.0
2009-12-22 05:36:00,146.685,146.685,146.64,146.64,42400000.0
2009-12-22 05:37:00,146.655,146.705,146.645,146.705,39500000.0
2009-12-22 05:38:00,146.705,146.705,146.685,146.695,17400000.0
2009-12-22 05:39:00,146.685,146.695,146.64,146.68,53900000.0
2009-12-22 05:40:00,146.675,146.7,146.665,146.7,39400000.0
2009-12-22 05:41:00,146.685,146.685,146.655,146.665,55200000.0
2009-12-22 05:42:00,146.66,146.66,146.635,146.65,23100000.0
2009-12-22 05:43:00,146.65,146.655,146.64,146.645,16600000.0
2009-12-22 05:44:00,146.655,146.655,146.65,146.65,11000000.0
2009-12-22 05:45:00,146.65,146.655,146.65,146.655,17100000.0
2009-12-22 05:46:00,146.655,146.655,146.645,146.645,36100000.0
2009-12-22 05:47:00,146.645,146.66,146.645,146.66,22800000.0
2009-12-22 05:48:00,146.67,146.675,146.655,146.665,52900000.0
2009-12-22 05:49:00,146.675,146.675,146.675,146.675,8400000.0
2009-12-22 05:50:00,146.675,146.695,146.655,146.67,111400000.0
2009-12-22 05:51:00,146.67,146.685,146.66,146.675,47700000.0
2009-12-22 05:52:00,146.675,146.71,146.675,146.695,44200000.0
2009-12-22 05:53:00,146.705,146.715,146.695,146.71,24000000.0
2009-12-22 05:54:00,146.71,146.72,146.71,146.715,6000000.0
2009-12-22 05:55:00,146.715,146.735,146.715,146.72,78100000.0
2009-12-22 05:56:00,146.725,146.735,146.715,146.735,32200000.0
2009-12-22 05:57:00,146.735,146.755,146.715,146.74,80800000.0
2009-12-22 05:58:00,146.74,146.755,146.74,146.75,18800000.0
2009-12-22 05:59:00,146.75,146.75,146.72,146.725,27600000.0
2009-12-22 06:00:00,146.725,146.725,146.72,146.72,33000000.0
2009-12-22 06:01:00,146.73,146.745,146.715,146.73,31200000.0
2009-12-22 06:02:00,146.735,146.745,146.73,146.735,34600000.0
2009-12-22 06:03:00,146.74,146.755,146.74,146.74,26600000.0
2009-12-22 06:04:00,146.75,146.75,146.705,146.715,38900000.0
2009-12-22 06:05:00,146.715,146.73,146.665,146.695,48000000.0
2009-12-22 06:06:00,146.695,146.725,146.675,146.675,82700000.0
2009-12-22 06:07:00,146.705,146.71,146.69,146.695,29300000.0
2009-12-22 06:08:00,146.685,146.7,146.66,146.67,58600000.0
2009-12-22 06:09:00,146.655,146.705,146.65,146.69,74500000.0
2009-12-22 06:10:00,146.69,146.695,146.685,146.685,24200000.0
2009-12-22 06:11:00,146.685,146.735,146.685,146.735,35600000.0
2009-12-22 06:12:00,146.74,146.74,146.715,146.715,22100000.0
2009-12-22 06:13:00,146.72,146.73,146.705,146.72,30100000.0
2009-12-22 06:14:00,146.72,146.72,146.71,146.71,17600000.0
2009-12-22 06:15:00,146.71,146.75,146.71,146.74,28000000.0
2009-12-22 06:16:00,146.735,146.735,146.725,146.725,11800000.0
2009-12-22 06:17:00,146.725,146.725,146.72,146.72,9600000.0
2009-12-22 06:18:00,146.72,146.72,146.675,146.7,88400000.0
2009-12-22 06:19:00,146.7,146.715,146.69,146.69,23000000.0
2009-12-22 06:20:00,146.7,146.7,146.665,146.695,81200000.0
2009-12-22 06:21:00,146.69,146.705,146.69,146.7,42000000.0
2009-12-22 06:22:00,146.695,146.7,146.68,146.685,27200000.0
2009-12-22 06:23:00,146.685,146.685,146.645,146.655,65200000.0
2009-12-22 06:24:00,146.655,146.69,146.645,146.69,24000000.0
2009-12-22 06:25:00,146.68,146.69,146.67,146.69,10600000.0
2009-12-22 06:26:00,146.68,146.68,146.66,146.66,19200000.0
2009-12-22 06:27:00,146.655,146.695,146.65,146.695,28800000.0
2009-12-22 06:28:00,146.685,146.705,146.685,146.685,19000000.0
2009-12-22 06:29:00,146.695,146.71,146.695,146.71,37000000.0
2009-12-22 06:30:00,146.715,146.78,146.71,146.78,42600000.0
2009-12-22 06:31:00,146.78,146.78,146.73,146.74,47200000.0
2009-12-22 06:32:00,146.74,146.74,146.705,146.705,68700000.0
2009-12-22 06:33:00,146.705,146.715,146.705,146.705,27200000.0
2009-12-22 06:34:00,146.705,146.725,146.705,146.725,38000000.0
2009-12-22 06:35:00,146.715,146.735,146.715,146.725,48200000.0
2009-12-22 06:36:00,146.735,146.745,146.705,146.735,64600000.0
2009-12-22 06:37:00,146.745,146.745,146.705,146.715,28900000.0
2009-12-22 06:38:00,146.715,146.715,146.705,146.705,20800000.0
2009-12-22 06:39:00,146.705,146.715,146.705,146.705,14100000.0
2009-12-22 06:40:00,146.71,146.745,146.71,146.74,54500000.0
2009-12-22 06:41:00,146.74,146.74,146.715,146.715,20200000.0
2009-12-22 06:42:00,146.715,146.725,146.715,146.725,29000000.0
2009-12-22 06:43:00,146.725,146.725,146.725,146.725,19200000.0
2009-12-22 06:44:00,146.715,146.72,146.71,146.71,23800000.0
2009-12-22 06:45:00,146.71,146.715,146.705,146.705,24800000.0
2009-12-22 06:46:00,146.705,146.71,146.705,146.71,12200000.0
2009-12-22 06:47:00,146.705,146.715,146.705,146.715,19300000.0
2009-12-22 06:48:00,146.715,146.715,146.705,146.705,6400000.0
2009-12-22 06:49:00,146.705,146.705,146.695,146.695,23800000.0
2009-12-22 06:50:00,146.695,146.715,146.695,146.705,17000000.0
2009-12-22 06:51:00,146.705,146.72,146.705,146.705,19900000.0
2009-12-22 06:52:00,146.705,146.705,146.66,146.695,90200000.0
2009-12-22 06:53:00,146.695,146.695,146.685,146.69,46900000.0
2009-12-22 06:54:00,146.69,146.695,146.675,146.685,33200000.0
2009-12-22 06:55:00,146.685,146.695,146.68,146.695,30300000.0
2009-12-22 06:56:00,146.695,146.695,146.69,146.695,26600000.0
2009-12-22 06:57:00,146.695,146.725,146.695,146.725,27600000.0
2009-12-22 06:58:00,146.725,146.725,146.72,146.72,2000000.0
2009-12-22 06:59:00,146.715,146.73,146.715,146.73,18200000.0
2009-12-22 07:00:00,146.735,146.74,146.735,146.735,11400000.0
2009-12-22 07:01:00,146.735,146.735,146.715,146.715,29200000.0
2009-12-22 07:02:00,146.715,146.72,146.705,146.72,43900000.0
2009-12-22 07:03:00,146.725,146.725,146.725,146.725,25800000.0
2009-12-22 07:04:00,146.725,146.745,146.695,146.715,26400000.0
2009-12-22 07:05:00,146.715,146.72,146.695,146.705,96400000.0
2009-12-22 07:06:00,146.705,146.705,146.7,146.705,8000000.0
2009-12-22 07:07:00,146.705,146.705,146.69,146.69,25800000.0
2009-12-22 07:08:00,146.69,146.7,146.675,146.68,21800000.0
2009-12-22 07:09:00,146.68,146.685,146.67,146.685,27600000.0
2009-12-22 07:10:00,146.685,146.765,146.675,146.73,73200000.0
2009-12-22 07:11:00,146.725,146.745,146.725,146.745,56600000.0
2009-12-22 07:12:00,146.735,146.74,146.715,146.715,14000000.0
2009-12-22 07:13:00,146.71,146.715,146.645,146.685,69200000.0
2009-12-22 07:14:00,146.675,146.695,146.675,146.69,47100000.0
2009-12-22 07:15:00,146.695,146.7,146.675,146.69,20400000.0
2009-12-22 07:16:00,146.69,146.715,146.69,146.705,42000000.0
2009-12-22 07:17:00,146.695,146.7,146.685,146.695,19600000.0
2009-12-22 07:18:00,146.7,146.71,146.655,146.655,47600000.0
2009-12-22 07:19:00,146.655,146.665,146.635,146.655,30700000.0
2009-12-22 07:20:00,146.655,146.66,146.625,146.64,69000000.0
2009-12-22 07:21:00,146.625,146.64,146.62,146.62,24400000.0
2009-12-22 07:22:00,146.62,146.655,146.62,146.655,39000000.0
2009-12-22 07:23:00,146.64,146.665,146.63,146.655,103900000.0
2009-12-22 07:24:00,146.655,146.67,146.635,146.635,51300000.0
2009-12-22 07:25:00,146.635,146.665,146.635,146.655,16400000.0
2009-12-22 07:26:00,146.655,146.67,146.655,146.66,14100000.0
2009-12-22 07:27:00,146.665,146.665,146.6,146.6,25800000.0
2009-12-22 07:28:00,146.6,146.665,146.59,146.63,83200000.0
2009-12-22 07:29:00,146.64,146.65,146.64,146.645,10000000.0
2009-12-22 07:30:00,146.645,146.685,146.645,146.665,29600000.0
2009-12-22 07:31:00,146.67,146.67,146.66,146.665,11600000.0
2009-12-22 07:32:00,146.67,146.67,146.66,146.665,6000000.0
2009-12-22 07:33:00,146.655,146.66,146.635,146.66,46400000.0
2009-12-22 07:34:00,146.67,146.67,146.66,146.67,20000000.0
2009-12-22 07:35:00,146.67,146.675,146.66,146.665,33900000.0
2009-12-22 07:36:00,146.67,146.685,146.665,146.685,35600000.0
2009-12-22 07:37:00,146.685,146.7,146.68,146.68,33300000.0
2009-12-22 07:38:00,146.68,146.69,146.675,146.685,73400000.0
2009-12-22 07:39:00,146.685,146.69,146.68,146.685,21800000.0
2009-12-22 07:40:00,146.68,146.685,146.68,146.685,8000000.0
2009-12-22 07:41:00,146.685,146.7,146.68,146.685,28800000.0
2009-12-22 07:42:00,146.685,146.69,146.68,146.68,24600000.0
2009-12-22 07:43:00,146.685,146.7,146.68,146.69,64700000.0
2009-12-22 07:44:00,146.695,146.7,146.675,146.7,40000000.0
2009-12-22 07:45:00,146.7,146.705,146.68,146.69,29200000.0
2009-12-22 07:46:00,146.7,146.7,146.66,146.66,19400000.0
2009-12-22 07:47:00,146.66,146.68,146.66,146.675,34800000.0
2009-12-22 07:48:00,146.67,146.69,146.665,146.675,55200000.0
2009-12-22 07:49:00,146.675,146.705,146.645,146.7,99900000.0
2009-12-22 07:50:00,146.7,146.715,146.695,146.705,34800000.0
2009-12-22 07:51:00,146.715,146.715,146.68,146.68,38900000.0
2009-12-22 07:52:00,146.69,146.69,146.655,146.655,43000000.0
2009-12-22 07:53:00,146.645,146.665,146.635,146.645,79200000.0
2009-12-22 07:54:00,146.655,146.665,146.565,146.57,106300000.0
2009-12-22 07:55:00,146.57,146.645,146.57,146.635,27400000.0
2009-12-22 07:56:00,146.635,146.635,146.58,146.595,57200000.0
2009-12-22 07:57:00,146.595,146.615,146.59,146.615,65400000.0
2009-12-22 07:58:00,146.615,146.66,146.615,146.66,14500000.0
2009-12-22 07:59:00,146.66,146.66,146.62,146.645,81200000.0
2009-12-22 08:00:00,146.645,146.655,146.595,146.595,39000000.0
2009-12-22 08:01:00,146.58,146.585,146.545,146.56,57000000.0
2009-12-22 08:02:00,146.585,146.59,146.57,146.59,36000000.0
2009-12-22 08:03:00,146.59,146.625,146.59,146.625,28600000.0
2009-12-22 08:04:00,146.625,146.625,146.61,146.615,43400000.0
2009-12-22 08:05:00,146.615,146.615,146.585,146.615,66400000.0
2009-12-22 08:06:00,146.605,146.635,146.605,146.62,70600000.0
2009-12-22 08:07:00,146.625,146.625,146.575,146.575,66500000.0
2009-12-22 08:08:00,146.575,146.595,146.575,146.595,44300000.0
2009-12-22 08:09:00,146.595,146.605,146.59,146.595,31300000.0
2009-12-22 08:10:00,146.59,146.595,146.58,146.585,56300000.0
2009-12-22 08:11:00,146.58,146.595,146.575,146.585,49000000.0
2009-12-22 08:12:00,146.585,146.605,146.585,146.59,48900000.0
2009-12-22 08:13:00,146.585,146.635,146.585,146.625,48000000.0
2009-12-22 08:14:00,146.62,146.63,146.62,146.62,16400000.0
2009-12-22 08:15:00,146.62,146.625,146.615,146.62,20400000.0
2009-12-22 08:16:00,146.625,146.63,146.62,146.62,22000000.0
2009-12-22 08:17:00,146.625,146.625,146.615,146.625,26400000.0
2009-12-22 08:18:00,146.62,146.64,146.615,146.64,38700000.0
2009-12-22 08:19:00,146.635,146.645,146.625,146.635,51900000.0
2009-12-22 08:20:00,146.635,146.635,146.615,146.615,54000000.0
2009-12-22 08:21:00,146.62,146.665,146.61,146.645,70200000.0
2009-12-22 08:22:00,146.64,146.645,146.625,146.645,27500000.0
2009-12-22 08:23:00,146.635,146.67,146.62,146.655,138300000.0
2009-12-22 08:24:00,146.65,146.655,146.615,146.625,95800000.0
2009-12-22 08:25:00,146.625,146.63,146.61,146.63,55500000.0
2009-12-22 08:26:00,146.63,146.645,146.625,146.645,11600000.0
2009-12-22 08:27:00,146.64,146.64,146.625,146.635,55600000.0
2009-12-22 08:28:00,146.635,146.66,146.625,146.635,64100000.0
2009-12-22 08:29:00,146.635,146.635,146.615,146.625,67300000.0
2009-12-22 08:30:00,146.625,146.645,146.625,146.645,60100000.0
2009-12-22 08:31:00,146.645,146.645,146.645,146.645,9700000.0
2009-12-22 08:32:00,146.645,146.645,146.645,146.645,3200000.0
2009-12-22 08:33:00,146.645,146.695,146.645,146.685,54200000.0
2009-12-22 08:34:00,146.685,146.685,146.625,146.625,68800000.0
2009-12-22 08:35:00,146.625,146.635,146.595,146.615,67400000.0
2009-12-22 08:36:00,146.61,146.61,146.585,146.605,58300000.0
2009-12-22 08:37:00,146.605,146.62,146.605,146.615,65100000.0
2009-12-22 08:38:00,146.61,146.615,146.585,146.605,58600000.0
2009-12-22 08:39:00,146.605,146.605,146.57,146.58,76400000.0
2009-12-22 08:40:00,146.58,146.62,146.575,146.595,89800000.0
2009-12-22 08:41:00,146.61,146.615,146.595,146.615,128800000.0
2009-12-22 08:42:00,146.615,146.63,146.58,146.625,67900000.0
2009-12-22 08:43:00,146.625,146.625,146.565,146.575,131500000.0
2009-12-22 08:44:00,146.565,146.585,146.52,146.53,130900000.0
2009-12-22 08:45:00,146.52,146.53,146.5,146.5,2111820000.0
2009-12-22 08:46:00,146.5,146.5,146.43,146.475,898040000.0
2009-12-22 08:47:00,146.475,146.475,146.445,146.445,45200000.0
2009-12-22 08:48:00,146.45,146.455,146.435,146.455,80100000.0
2009-12-22 08:49:00,146.445,146.455,146.425,146.445,128500000.0
2009-12-22 08:50:00,146.445,146.455,146.425,146.445,70600000.0
2009-12-22 08:51:00,146.435,146.5,146.435,146.49,125400000.0
2009-12-22 08:52:00,146.495,146.495,146.45,146.46,93200000.0
2009-12-22 08:53:00,146.455,146.515,146.455,146.515,113300000.0
2009-12-22 08:54:00,146.515,146.525,146.505,146.505,34700000.0
2009-12-22 08:55:00,146.505,146.52,146.455,146.455,113600000.0
2009-12-22 08:56:00,146.455,146.455,146.425,146.425,35800000.0
2009-12-22 08:57:00,146.425,146.465,146.425,146.435,59500000.0
2009-12-22 08:58:00,146.435,146.48,146.435,146.475,95900000.0
2009-12-22 08:59:00,146.485,146.495,146.475,146.475,27200000.0
2009-12-22 09:00:00,146.48,146.52,146.475,146.49,74300000.0
2009-12-22 09:01:00,146.465,146.52,146.465,146.505,57500000.0
2009-12-22 09:02:00,146.495,146.525,146.475,146.525,115400000.0
2009-12-22 09:03:00,146.525,146.565,146.495,146.56,160900000.0
2009-12-22 09:04:00,146.56,146.56,146.52,146.525,131400000.0
2009-12-22 09:05:00,146.525,146.595,146.52,146.585,186200000.0
2009-12-22 09:06:00,146.585,146.665,146.58,146.665,129300000.0
2009-12-22 09:07:00,146.655,146.665,146.645,146.66,184500000.0
2009-12-22 09:08:00,146.66,146.67,146.62,146.645,131700000.0
2009-12-22 09:09:00,146.65,146.69,146.64,146.665,159500000.0
2009-12-22 09:10:00,146.665,146.73,146.665,146.72,143200000.0
2009-12-22 09:11:00,146.725,146.735,146.695,146.705,166500000.0
2009-12-22 09:12:00,146.705,146.735,146.68,146.715,153100000.0
2009-12-22 09:13:00,146.71,146.715,146.62,146.62,174300000.0
2009-12-22 09:14:00,146.62,146.68,146.62,146.635,181200000.0
2009-12-22 09:15:00,146.635,146.67,146.585,146.645,135300000.0
2009-12-22 09:16:00,146.645,146.645,146.595,146.61,80000000.0
2009-12-22 09:17:00,146.605,146.635,146.605,146.625,95200000.0
2009-12-22 09:18:00,146.625,146.64,146.605,146.615,149600000.0
2009-12-22 09:19:00,146.615,146.625,146.595,146.62,124200000.0
2009-12-22 09:20:00,146.62,146.63,146.6,146.605,130800000.0
2009-12-22 09:21:00,146.62,146.62,146.575,146.595,122100000.0
2009-12-22 09:22:00,146.595,146.595,146.54,146.58,144800000.0
2009-12-22 09:23:00,146.585,146.605,146.58,146.59,130000000.0
2009-12-22 09:24:00,146.595,146.6,146.58,146.585,190200000.0
2009-12-22 09:25:00,146.585,146.595,146.565,146.585,66200000.0
2009-12-22 09:26:00,146.585,146.615,146.585,146.595,109600000.0
2009-12-22 09:27:00,146.6,146.76,146.6,146.755,216800000.0
2009-12-22 09:28:00,146.745,146.765,146.635,146.65,211600000.0
2009-12-22 09:29:00,146.65,146.695,146.65,146.675,155300000.0
2009-12-22 09:30:00,146.675,146.705,146.665,146.67,159800000.0
2009-12-22 09:31:00,146.66,146.68,146.65,146.65,96200000.0
2009-12-22 09:32:00,146.635,146.65,146.625,146.635,140700000.0
2009-12-22 09:33:00,146.635,146.68,146.62,146.645,200200000.0
2009-12-22 09:34:00,146.645,146.665,146.595,146.605,82100000.0
2009-12-22 09:35:00,146.595,146.61,146.585,146.585,137300000.0
2009-12-22 09:36:00,146.575,146.585,146.56,146.575,72400000.0
2009-12-22 09:37:00,146.575,146.615,146.575,146.595,93200000.0
2009-12-22 09:38:00,146.595,146.61,146.58,146.605,113400000.0
2009-12-22 09:39:00,146.605,146.645,146.595,146.635,167700000.0
2009-12-22 09:40:00,146.65,146.755,146.64,146.725,231800000.0
2009-12-22 09:41:00,146.715,146.75,146.68,146.715,347600000.0
2009-12-22 09:42:00,146.72,146.73,146.65,146.675,84400000.0
2009-12-22 09:43:00,146.675,146.685,146.67,146.685,55800000.0
2009-12-22 09:44:00,146.685,146.7,146.675,146.68,112500000.0
2009-12-22 09:45:00,146.68,146.725,146.675,146.725,144800000.0
2009-12-22 09:46:00,146.715,146.725,146.62,146.645,173700000.0
2009-12-22 09:47:00,146.65,146.68,146.6,146.68,197300000.0
2009-12-22 09:48:00,146.68,146.685,146.63,146.645,85000000.0
2009-12-22 09:49:00,146.645,146.67,146.645,146.66,112000000.0
2009-12-22 09:50:00,146.66,146.66,146.59,146.59,139800000.0
2009-12-22 09:51:00,146.59,146.63,146.575,146.63,161200000.0
2009-12-22 09:52:00,146.635,146.67,146.605,146.62,127400000.0
2009-12-22 09:53:00,146.62,146.625,146.585,146.585,97800000.0
2009-12-22 09:54:00,146.585,146.59,146.55,146.55,68000000.0
2009-12-22 09:55:00,146.55,146.605,146.54,146.605,132200000.0
2009-12-22 09:56:00,146.605,146.63,146.605,146.62,143800000.0
2009-12-22 09:57:00,146.63,146.635,146.475,146.52,280900000.0
2009-12-22 09:58:00,146.525,146.54,146.465,146.5,268400000.0
2009-12-22 09:59:00,146.495,146.545,146.435,146.545,206800000.0
2009-12-22 10:00:00,146.55,146.735,146.55,146.735,195500000.0
2009-12-22 10:01:00,146.735,146.745,146.675,146.745,213400000.0
2009-12-22 10:02:00,146.745,146.765,146.665,146.755,248500000.0
2009-12-22 10:03:00,146.755,146.775,146.685,146.73,296500000.0
2009-12-22 10:04:00,146.73,146.75,146.715,146.72,150000000.0
2009-12-22 10:05:00,146.72,146.72,146.575,146.575,154200000.0
2009-12-22 10:06:00,146.575,146.615,146.575,146.605,150600000.0
2009-12-22 10:07:00,146.605,146.65,146.545,146.61,224100000.0
2009-12-22 10:08:00,146.615,146.655,146.595,146.605,163500000.0
2009-12-22 10:09:00,146.605,146.645,146.605,146.625,135400000.0
2009-12-22 10:10:00,146.625,146.705,146.625,146.645,244400000.0
2009-12-22 10:11:00,146.64,146.71,146.62,146.7,127100000.0
2009-12-22 10:12:00,146.705,146.745,146.705,146.72,204100000.0
2009-12-22 10:13:00,146.72,146.735,146.66,146.68,207700000.0
2009-12-22 10:14:00,146.675,146.72,146.67,146.68,149700000.0
2009-12-22 10:15:00,146.685,146.69,146.64,146.67,140300000.0
2009-12-22 10:16:00,146.67,146.705,146.645,146.645,158500000.0
2009-12-22 10:17:00,146.635,146.7,146.635,146.695,180900000.0
2009-12-22 10:18:00,146.695,146.71,146.645,146.71,171300000.0
2009-12-22 10:19:00,146.71,146.71,146.675,146.675,85900000.0
2009-12-22 10:20:00,146.68,146.725,146.665,146.695,120500000.0
2009-12-22 10:21:00,146.695,146.725,146.67,146.67,162600000.0
2009-12-22 10:22:00,146.665,146.695,146.665,146.68,133000000.0
2009-12-22 10:23:00,146.68,146.715,146.655,146.695,190200000.0
2009-12-22 10:24:00,146.705,146.71,146.65,146.66,185300000.0
2009-12-22 10:25:00,146.66,146.665,146.635,146.635,88800000.0
2009-12-22 10:26:00,146.64,146.66,146.635,146.64,176600000.0
2009-12-22 10:27:00,146.64,146.66,146.625,146.64,125300000.0
2009-12-22 10:28:00,146.64,146.65,146.615,146.645,140800000.0
2009-12-22 10:29:00,146.645,146.685,146.615,146.685,231300000.0
2009-12-22 10:30:00,146.685,146.71,146.685,146.685,84000000.0
2009-12-22 10:31:00,146.685,146.695,146.665,146.665,157100000.0
2009-12-22 10:32:00,146.665,146.685,146.64,146.655,160800000.0
2009-12-22 10:33:00,146.665,146.7,146.65,146.69,94800000.0
2009-12-22 10:34:00,146.685,146.695,146.655,146.67,89800000.0
2009-12-22 10:35:00,146.67,146.68,146.61,146.64,204000000.0
2009-12-22 10:36:00,146.64,146.71,146.615,146.64,134600000.0
2009-12-22 10:37:00,146.64,146.655,146.63,146.65,251300000.0
2009-12-22 10:38:00,146.655,146.66,146.625,146.63,103200000.0
2009-12-22 10:39:00,146.63,146.685,146.62,146.67,214100000.0
2009-12-22 10:40:00,146.665,146.685,146.645,146.655,212100000.0
2009-12-22 10:41:00,146.655,146.69,146.655,146.69,153600000.0
2009-12-22 10:42:00,146.69,146.695,146.63,146.655,288200000.0
2009-12-22 10:43:00,146.65,146.655,146.625,146.635,147200000.0
2009-12-22 10:44:00,146.635,146.66,146.625,146.65,172900000.0
2009-12-22 10:45:00,146.665,146.71,146.655,146.69,246400000.0
2009-12-22 10:46:00,146.69,146.71,146.655,146.685,182700000.0
2009-12-22 10:47:00,146.685,146.75,146.675,146.71,230600000.0
2009-12-22 10:48:00,146.71,146.74,146.69,146.735,158700000.0
2009-12-22 10:49:00,146.725,146.755,146.72,146.735,287500000.0
2009-12-22 10:50:00,146.745,146.765,146.74,146.755,143700000.0
2009-12-22 10:51:00,146.755,146.755,146.695,146.695,133200000.0
2009-12-22 10:52:00,146.695,146.715,146.675,146.675,132600000.0
2009-12-22 10:53:00,146.67,146.71,146.655,146.71,84200000.0
2009-12-22 10:54:00,146.715,146.715,146.665,146.675,289900000.0
2009-12-22 10:55:00,146.68,146.76,146.675,146.72,411400000.0
2009-12-22 10:56:00,146.73,146.735,146.665,146.69,204100000.0
2009-12-22 10:57:00,146.69,146.725,146.675,146.715,297500000.0
2009-12-22 10:58:00,146.735,146.75,146.705,146.735,158000000.0
2009-12-22 10:59:00,146.735,146.775,146.725,146.775,113400000.0
2009-12-22 11:00:00,146.76,146.76,146.7,146.735,220000000.0
2009-12-22 11:01:00,146.725,146.745,146.705,146.705,171100000.0
2009-12-22 11:02:00,146.705,146.72,146.685,146.705,205200000.0
2009-12-22 11:03:00,146.705,146.715,146.69,146.69,121400000.0
2009-12-22 11:04:00,146.69,146.705,146.68,146.7,92600000.0
2009-12-22 11:05:00,146.705,146.705,146.675,146.68,192600000.0
2009-12-22 11:06:00,146.68,146.69,146.55,146.595,219490000.0
2009-12-22 11:07:00,146.595,146.615,146.545,146.595,202400000.0
2009-12-22 11:08:00,146.595,146.605,146.52,146.555,137150000.0
2009-12-22 11:09:00,146.555,146.575,146.53,146.575,82400000.0
2009-12-22 11:10:00,146.575,146.6,146.56,146.58,52100000.0
2009-12-22 11:11:00,146.58,146.605,146.575,146.6,32000000.0
2009-12-22 11:12:00,146.585,146.62,146.555,146.59,119800000.0
2009-12-22 11:13:00,146.59,146.63,146.58,146.615,71000000.0
2009-12-22 11:14:00,146.615,146.63,146.57,146.57,84100000.0
2009-12-22 11:15:00,146.57,146.63,146.57,146.61,87510000.0
2009-12-22 11:16:00,146.62,146.735,146.62,146.695,110100000.0
2009-12-22 11:17:00,146.7,146.7,146.625,146.625,182700000.0
2009-12-22 11:18:00,146.625,146.7,146.625,146.66,133900000.0
2009-12-22 11:19:00,146.655,146.69,146.64,146.64,117700000.0
2009-12-22 11:20:00,146.635,146.635,146.565,146.565,209000000.0
2009-12-22 11:21:00,146.565,146.61,146.55,146.59,113200000.0
2009-12-22 11:22:00,146.56,146.61,146.535,146.535,126200000.0
2009-12-22 11:23:00,146.55,146.57,146.5,146.52,162500000.0
2009-12-22 11:24:00,146.515,146.52,146.47,146.495,140100000.0
2009-12-22 11:25:00,146.495,146.515,146.455,146.455,72000000.0
2009-12-22 11:26:00,146.455,146.455,146.345,146.36,224000000.0
2009-12-22 11:27:00,146.36,146.42,146.345,146.37,231800000.0
2009-12-22 11:28:00,146.37,146.385,146.345,146.36,208100000.0
2009-12-22 11:29:00,146.36,146.365,146.3,146.3,146400000.0
2009-12-22 11:30:00,146.3,146.42,146.12,146.345,311700000.0
2009-12-22 11:31:00,146.345,146.37,146.295,146.295,435800000.0
2009-12-22 11:32:00,146.255,146.315,146.245,146.305,296200000.0
2009-12-22 11:33:00,146.31,146.42,146.305,146.41,248700000.0
2009-12-22 11:34:00,146.42,146.445,146.385,146.44,242800000.0
2009-12-22 11:35:00,146.44,146.445,146.355,146.375,242100000.0
2009-12-22 11:36:00,146.375,146.375,146.225,146.24,307600000.0
2009-12-22 11:37:00,146.245,146.29,146.245,146.265,389600000.0
2009-12-22 11:38:00,146.265,146.285,146.235,146.265,322300000.0
2009-12-22 11:39:00,146.265,146.27,146.255,146.26,159600000.0
2009-12-22 11:40:00,146.265,146.325,146.26,146.315,188600000.0
2009-12-22 11:41:00,146.315,146.36,146.31,146.345,350300000.0
2009-12-22 11:42:00,146.35,146.385,146.29,146.315,142800000.0
2009-12-22 11:43:00,146.315,146.37,146.305,146.35,172300000.0
2009-12-22 11:44:00,146.36,146.415,146.35,146.405,123600000.0
2009-12-22 11:45:00,146.415,146.425,146.405,146.415,67500000.0
2009-12-22 11:46:00,146.415,146.44,146.41,146.415,144100000.0
2009-12-22 11:47:00,146.415,146.415,146.305,146.33,246500000.0
2009-12-22 11:48:00,146.34,146.36,146.32,146.35,183500000.0
2009-12-22 11:49:00,146.35,146.405,146.345,146.4,210500000.0
2009-12-22 11:50:00,146.4,146.42,146.395,146.4,93200000.0
2009-12-22 11:51:00,146.395,146.405,146.355,146.365,300100000.0
2009-12-22 11:52:00,146.37,146.385,146.36,146.37,180500000.0
2009-12-22 11:53:00,146.37,146.385,146.345,146.375,276900000.0
2009-12-22 11:54:00,146.375,146.38,146.34,146.34,276900000.0
2009-12-22 11:55:00,146.34,146.37,146.305,146.355,271700000.0
2009-12-22 11:56:00,146.355,146.355,146.31,146.335,188400000.0
2009-12-22 11:57:00,146.34,146.355,146.29,146.295,130400000.0
2009-12-22 11:58:00,146.295,146.305,146.28,146.3,199800000.0
2009-12-22 11:59:00,146.3,146.3,146.235,146.235,109000000.0
2009-12-22 12:00:00,146.245,146.255,146.17,146.17,137200000.0
2009-12-22 12:01:00,146.165,146.165,146.075,146.115,495299999.0
2009-12-22 12:02:00,146.115,146.14,146.08,146.115,441100000.0
2009-12-22 12:03:00,146.115,146.18,146.11,146.15,330800000.0
2009-12-22 12:04:00,146.15,146.165,146.12,146.14,143800000.0
2009-12-22 12:05:00,146.14,146.16,146.13,146.145,216200000.0
2009-12-22 12:06:00,146.14,146.16,146.14,146.15,114100000.0
2009-12-22 12:07:00,146.15,146.155,146.13,146.14,139500000.0
2009-12-22 12:08:00,146.14,146.14,146.045,146.065,240700000.0
2009-12-22 12:09:00,146.065,146.085,146.035,146.085,263200000.0
2009-12-22 12:10:00,146.08,146.125,146.075,146.12,376300000.0
2009-12-22 12:11:00,146.12,146.205,146.105,146.175,256600000.0
2009-12-22 12:12:00,146.175,146.175,146.09,146.1,166800000.0
2009-12-22 12:13:00,146.1,146.145,146.1,146.115,287700000.0
2009-12-22 12:14:00,146.115,146.19,146.1,146.165,445400000.0
2009-12-22 12:15:00,146.17,146.19,146.155,146.17,328100000.0
2009-12-22 12:16:00,146.17,146.17,146.085,146.095,199700000.0
2009-12-22 12:17:00,146.095,146.095,146.025,146.09,257900000.0
2009-12-22 12:18:00,146.08,146.145,146.065,146.145,209600000.0
2009-12-22 12:19:00,146.145,146.16,146.105,146.115,200600000.0
2009-12-22 12:20:00,146.115,146.135,146.105,146.105,159200000.0
2009-12-22 12:21:00,146.105,146.14,146.1,146.14,205500000.0
2009-12-22 12:22:00,146.14,146.155,146.135,146.155,71600000.0
2009-12-22 12:23:00,146.155,146.16,146.13,146.145,125500000.0
2009-12-22 12:24:00,146.145,146.195,146.125,146.19,183000000.0
2009-12-22 12:25:00,146.17,146.175,146.13,146.14,188800000.0
2009-12-22 12:26:00,146.135,146.17,146.13,146.135,174600000.0
2009-12-22 12:27:00,146.135,146.15,146.1,146.135,140700000.0
2009-12-22 12:28:00,146.135,146.14,146.115,146.13,73500000.0
2009-12-22 12:29:00,146.13,146.135,146.04,146.04,263900000.0
2009-12-22 12:30:00,146.04,146.11,146.03,146.05,175300000.0
2009-12-22 12:31:00,146.045,146.09,146.045,146.055,160600000.0
2009-12-22 12:32:00,146.06,146.07,146.015,146.045,175900000.0
2009-12-22 12:33:00,146.045,146.095,146.04,146.045,270800000.0
2009-12-22 12:34:00,146.04,146.07,146.015,146.065,359200000.0
2009-12-22 12:35:00,146.06,146.08,146.03,146.05,159200000.0
2009-12-22 12:36:00,146.05,146.095,146.04,146.075,134000000.0
2009-12-22 12:37:00,146.075,146.145,146.075,146.095,260400000.0
2009-12-22 12:38:00,146.09,146.165,146.09,146.13,263000000.0
2009-12-22 12:39:00,146.13,146.16,146.12,146.155,181400000.0
2009-12-22 12:40:00,146.155,146.17,146.15,146.155,130200000.0
2009-12-22 12:41:00,146.155,146.18,146.155,146.165,173900000.0
2009-12-22 12:42:00,146.165,146.175,146.155,146.165,281400000.0
2009-12-22 12:43:00,146.165,146.17,146.15,146.17,139500000.0
2009-12-22 12:44:00,146.17,146.18,146.16,146.16,221900000.0
2009-12-22 12:45:00,146.16,146.175,146.15,146.175,190500000.0
2009-12-22 12:46:00,146.18,146.24,146.175,146.24,205100000.0
2009-12-22 12:47:00,146.24,146.265,146.235,146.245,96200000.0
2009-12-22 12:48:00,146.245,146.265,146.23,146.265,120600000.0
2009-12-22 12:49:00,146.265,146.27,146.235,146.26,197100000.0
2009-12-22 12:50:00,146.26,146.26,146.21,146.22,187500000.0
2009-12-22 12:51:00,146.22,146.225,146.195,146.205,102400000.0
2009-12-22 12:52:00,146.205,146.205,146.19,146.19,165900000.0
2009-12-22 12:53:00,146.21,146.22,146.155,146.165,386600000.0
2009-12-22 12:54:00,146.17,146.17,146.075,146.115,388200000.0
2009-12-22 12:55:00,146.115,146.14,146.105,146.13,165700000.0
2009-12-22 12:56:00,146.13,146.175,146.13,146.165,198600000.0
2009-12-22 12:57:00,146.165,146.2,146.16,146.17,222100000.0
2009-12-22 12:58:00,146.17,146.205,146.17,146.175,132800000.0
2009-12-22 12:59:00,146.175,146.255,146.175,146.24,250600000.0
2009-12-22 13:00:00,146.245,146.25,146.195,146.195,266500000.0
2009-12-22 13:01:00,146.2,146.21,146.185,146.19,79300000.0
2009-12-22 13:02:00,146.195,146.21,146.19,146.205,169800000.0
2009-12-22 13:03:00,146.2,146.21,146.165,146.165,155600000.0
2009-12-22 13:04:00,146.165,146.185,146.16,146.16,135500000.0
2009-12-22 13:05:00,146.16,146.185,146.16,146.185,132300000.0
2009-12-22 13:06:00,146.185,146.185,146.155,146.16,251900000.0
2009-12-22 13:07:00,146.16,146.185,146.155,146.175,189000000.0
2009-12-22 13:08:00,146.17,146.245,146.17,146.235,248600000.0
2009-12-22 13:09:00,146.235,146.245,146.22,146.225,49000000.0
2009-12-22 13:10:00,146.225,146.24,146.215,146.215,93600000.0
2009-12-22 13:11:00,146.215,146.235,146.205,146.205,99300000.0
2009-12-22 13:12:00,146.21,146.24,146.205,146.205,76800000.0
2009-12-22 13:13:00,146.215,146.245,146.215,146.23,80700000.0
2009-12-22 13:14:00,146.23,146.24,146.22,146.24,66400000.0
2009-12-22 13:15:00,146.24,146.245,146.22,146.23,39500000.0
2009-12-22 13:16:00,146.235,146.285,146.23,146.265,100200000.0
2009-12-22 13:17:00,146.27,146.29,146.235,146.235,127500000.0
2009-12-22 13:18:00,146.235,146.25,146.235,146.245,21800000.0
2009-12-22 13:19:00,146.245,146.28,146.245,146.28,69800000.0
2009-12-22 13:20:00,146.275,146.285,146.26,146.28,110700000.0
2009-12-22 13:21:00,146.29,146.305,146.26,146.28,142500000.0
2009-12-22 13:22:00,146.28,146.325,146.275,146.28,74500000.0
2009-12-22 13:23:00,146.275,146.285,146.255,146.26,130800000.0
2009-12-22 13:24:00,146.26,146.29,146.24,146.255,99900000.0
2009-12-22 13:25:00,146.26,146.275,146.245,146.26,110200000.0
2009-12-22 13:26:00,146.265,146.285,146.255,146.285,93800000.0
2009-12-22 13:27:00,146.285,146.29,146.26,146.265,78700000.0
2009-12-22 13:28:00,146.265,146.275,146.25,146.26,128000000.0
2009-12-22 13:29:00,146.26,146.31,146.25,146.295,101600000.0
2009-12-22 13:30:00,146.295,146.32,146.285,146.29,84300000.0
2009-12-22 13:31:00,146.29,146.32,146.29,146.295,115900000.0
2009-12-22 13:32:00,146.29,146.29,146.245,146.245,97100000.0
2009-12-22 13:33:00,146.25,146.255,146.22,146.24,195200000.0
2009-12-22 13:34:00,146.24,146.26,146.235,146.255,330500000.0
2009-12-22 13:35:00,146.255,146.255,146.2,146.22,381000000.0
2009-12-22 13:36:00,146.22,146.22,146.16,146.17,257900000.0
2009-12-22 13:37:00,146.17,146.175,146.155,146.165,175800000.0
2009-12-22 13:38:00,146.16,146.165,146.11,146.13,193100000.0
2009-12-22 13:39:00,146.13,146.235,146.13,146.16,411800000.0
2009-12-22 13:40:00,146.16,146.185,146.15,146.165,341900000.0
2009-12-22 13:41:00,146.17,146.26,146.135,146.155,434300000.0
2009-12-22 13:42:00,146.155,146.245,146.155,146.23,403600000.0
2009-12-22 13:43:00,146.23,146.25,146.215,146.25,284000000.0
2009-12-22 13:44:00,146.25,146.27,146.19,146.215,296900000.0
2009-12-22 13:45:00,146.22,146.28,146.215,146.235,231000000.0
2009-12-22 13:46:00,146.235,146.26,146.235,146.255,126700000.0
2009-12-22 13:47:00,146.255,146.265,146.225,146.235,218300000.0
2009-12-22 13:48:00,146.235,146.295,146.235,146.295,144700000.0
2009-12-22 13:49:00,146.29,146.335,146.265,146.31,297400000.0
2009-12-22 13:50:00,146.31,146.355,146.305,146.315,302000000.0
2009-12-22 13:51:00,146.315,146.34,146.315,146.335,107500000.0
2009-12-22 13:52:00,146.335,146.34,146.295,146.325,153200000.0
2009-12-22 13:53:00,146.325,146.34,146.295,146.325,235800000.0
2009-12-22 13:54:00,146.335,146.345,146.305,146.345,191500000.0
2009-12-22 13:55:00,146.335,146.4,146.315,146.395,107400000.0
2009-12-22 13:56:00,146.395,146.415,146.345,146.355,319500000.0
2009-12-22 13:57:00,146.36,146.365,146.295,146.325,218800000.0
2009-12-22 13:58:00,146.325,146.445,146.325,146.435,308400000.0
2009-12-22 13:59:00,146.44,146.465,146.405,146.445,339300000.0
2009-12-22 14:00:00,146.445,146.48,146.425,146.43,314600000.0
2009-12-22 14:01:00,146.43,146.445,146.395,146.445,407200000.0
2009-12-22 14:02:00,146.445,146.475,146.445,146.475,203200000.0
2009-12-22 14:03:00,146.475,146.49,146.465,146.475,175000000.0
2009-12-22 14:04:00,146.475,146.475,146.425,146.465,246000000.0
2009-12-22 14:05:00,146.465,146.485,146.46,146.475,141200000.0
2009-12-22 14:06:00,146.475,146.495,146.46,146.475,139400000.0
2009-12-22 14:07:00,146.475,146.51,146.47,146.49,127200000.0
2009-12-22 14:08:00,146.495,146.525,146.48,146.51,83800000.0
2009-12-22 14:09:00,146.515,146.54,146.485,146.54,237840000.0
2009-12-22 14:10:00,146.53,146.54,146.495,146.525,226000000.0
2009-12-22 14:11:00,146.525,146.53,146.475,146.485,203300000.0
2009-12-22 14:12:00,146.485,146.495,146.425,146.495,109900000.0
2009-12-22 14:13:00,146.49,146.49,146.47,146.49,151400000.0
2009-12-22 14:14:00,146.49,146.49,146.465,146.47,95600000.0
2009-12-22 14:15:00,146.465,146.505,146.465,146.495,120100000.0
2009-12-22 14:16:00,146.49,146.5,146.465,146.47,195100000.0
2009-12-22 14:17:00,146.465,146.48,146.45,146.47,111500000.0
2009-12-22 14:18:00,146.47,146.47,146.425,146.46,131600000.0
2009-12-22 14:19:00,146.46,146.475,146.45,146.45,112700000.0
2009-12-22 14:20:00,146.45,146.46,146.445,146.45,28000000.0
2009-12-22 14:21:00,146.45,146.45,146.415,146.43,62200000.0
2009-12-22 14:22:00,146.435,146.445,146.425,146.425,57000000.0
2009-12-22 14:23:00,146.43,146.435,146.42,146.425,32300000.0
2009-12-22 14:24:00,146.42,146.43,146.41,146.42,71100000.0
2009-12-22 14:25:00,146.425,146.435,146.42,146.425,65200000.0
2009-12-22 14:26:00,146.42,146.43,146.345,146.36,163400000.0
2009-12-22 14:27:00,146.365,146.39,146.355,146.36,161600000.0
2009-12-22 14:28:00,146.36,146.395,146.36,146.395,101300000.0
2009-12-22 14:29:00,146.39,146.4,146.35,146.35,187100000.0
2009-12-22 14:30:00,146.35,146.355,146.31,146.355,311900000.0
2009-12-22 14:31:00,146.355,146.39,146.345,146.39,110100000.0
2009-12-22 14:32:00,146.39,146.41,146.39,146.405,127600000.0
2009-12-22 14:33:00,146.405,146.45,146.38,146.45,188200000.0
2009-12-22 14:34:00,146.45,146.525,146.42,146.42,193800000.0
2009-12-22 14:35:00,146.42,146.46,146.41,146.45,219000000.0
2009-12-22 14:36:00,146.45,146.465,146.435,146.45,152000000.0
2009-12-22 14:37:00,146.45,146.46,146.43,146.46,82600000.0
2009-12-22 14:38:00,146.46,146.46,146.365,146.385,253300000.0
2009-12-22 14:39:00,146.385,146.405,146.385,146.405,169400000.0
2009-12-22 14:40:00,146.405,146.45,146.405,146.44,119900000.0
2009-12-22 14:41:00,146.435,146.51,146.435,146.51,128700000.0
2009-12-22 14:42:00,146.505,146.51,146.485,146.505,88600000.0
2009-12-22 14:43:00,146.505,146.505,146.485,146.495,127900000.0
2009-12-22 14:44:00,146.485,146.485,146.445,146.47,202500000.0
2009-12-22 14:45:00,146.46,146.465,146.435,146.465,244600000.0
2009-12-22 14:46:00,146.45,146.46,146.415,146.42,160000000.0
2009-12-22 14:47:00,146.415,146.43,146.395,146.425,311500000.0
2009-12-22 14:48:00,146.425,146.425,146.415,146.425,113200000.0
2009-12-22 14:49:00,146.425,146.43,146.39,146.415,110800000.0
2009-12-22 14:50:00,146.415,146.455,146.41,146.43,184600000.0
2009-12-22 14:51:00,146.43,146.435,146.415,146.425,122400000.0
2009-12-22 14:52:00,146.425,146.435,146.4,146.41,103300000.0
2009-12-22 14:53:00,146.42,146.42,146.38,146.39,162270000.0
2009-12-22 14:54:00,146.39,146.405,146.365,146.4,140270000.0
2009-12-22 14:55:00,146.43,146.455,146.415,146.45,74400000.0
2009-12-22 14:56:00,146.45,146.525,146.42,146.51,105270000.0
2009-12-22 14:57:00,146.52,146.56,146.51,146.56,167570000.0
2009-12-22 14:58:00,146.565,146.58,146.53,146.54,227300000.0
2009-12-22 14:59:00,146.53,146.615,146.53,146.595,306500000.0
2009-12-22 15:00:00,146.595,146.6,146.54,146.565,616800000.0
2009-12-22 15:01:00,146.565,146.58,146.54,146.545,278240000.0
2009-12-22 15:02:00,146.54,146.56,146.47,146.495,183870000.0
2009-12-22 15:03:00,146.47,146.54,146.47,146.495,77600000.0
2009-12-22 15:04:00,146.495,146.5,146.42,146.445,149900000.0
2009-12-22 15:05:00,146.45,146.475,146.41,146.45,171100000.0
2009-12-22 15:06:00,146.455,146.505,146.44,146.47,199000000.0
2009-12-22 15:07:00,146.47,146.495,146.44,146.48,285800000.0
2009-12-22 15:08:00,146.475,146.49,146.455,146.455,208670000.0
2009-12-22 15:09:00,146.46,146.46,146.395,146.395,220870000.0
2009-12-22 15:10:00,146.39,146.44,146.35,146.395,296100000.0
2009-12-22 15:11:00,146.395,146.45,146.375,146.39,408500000.0
2009-12-22 15:12:00,146.39,146.465,146.39,146.405,498000000.0
2009-12-22 15:13:00,146.405,146.46,146.405,146.455,532900000.0
2009-12-22 15:14:00,146.455,146.515,146.455,146.505,455800000.0
2009-12-22 15:15:00,146.515,146.515,146.465,146.465,251100000.0
2009-12-22 15:16:00,146.47,146.485,146.435,146.475,218600000.0
2009-12-22 15:17:00,146.48,146.495,146.46,146.465,173300000.0
2009-12-22 15:18:00,146.465,146.47,146.45,146.46,94600000.0
2009-12-22 15:19:00,146.46,146.505,146.455,146.485,228300000.0
2009-12-22 15:20:00,146.48,146.52,146.47,146.515,291400000.0
2009-12-22 15:21:00,146.515,146.56,146.47,146.56,397400000.0
2009-12-22 15:22:00,146.555,146.57,146.525,146.535,241300000.0
2009-12-22 15:23:00,146.535,146.545,146.475,146.52,229500000.0
2009-12-22 15:24:00,146.52,146.545,146.475,146.49,234100000.0
2009-12-22 15:25:00,146.49,146.56,146.485,146.495,186300000.0
2009-12-22 15:26:00,146.505,146.505,146.45,146.455,191800000.0
2009-12-22 15:27:00,146.445,146.445,146.35,146.375,381400000.0
2009-12-22 15:28:00,146.38,146.465,146.38,146.445,472500000.0
2009-12-22 15:29:00,146.445,146.45,146.38,146.4,348300000.0
2009-12-22 15:30:00,146.4,146.4,146.095,146.24,463300000.0
2009-12-22 15:31:00,146.24,146.31,146.155,146.265,365600000.0
2009-12-22 15:32:00,146.265,146.35,146.235,146.35,428700000.0
2009-12-22 15:33:00,146.345,146.355,146.205,146.235,318600000.0
2009-12-22 15:34:00,146.23,146.3,146.225,146.24,489400000.0
2009-12-22 15:35:00,146.24,146.275,146.22,146.255,448400000.0
2009-12-22 15:36:00,146.25,146.305,146.24,146.275,423200000.0
2009-12-22 15:37:00,146.28,146.295,146.215,146.25,412000000.0
2009-12-22 15:38:00,146.25,146.305,146.245,146.28,358000000.0
2009-12-22 15:39:00,146.265,146.29,146.25,146.29,529400000.0
2009-12-22 15:40:00,146.285,146.295,146.255,146.275,252100000.0
2009-12-22 15:41:00,146.275,146.3,146.245,146.245,296200000.0
2009-12-22 15:42:00,146.24,146.26,146.195,146.21,381000000.0
2009-12-22 15:43:00,146.225,146.31,146.2,146.295,329800000.0
2009-12-22 15:44:00,146.295,146.365,146.275,146.285,322800000.0
2009-12-22 15:45:00,146.285,146.3,146.25,146.275,260000000.0
2009-12-22 15:46:00,146.27,146.295,146.23,146.245,251200000.0
2009-12-22 15:47:00,146.245,146.28,146.245,146.27,292600000.0
2009-12-22 15:48:00,146.27,146.33,146.27,146.31,219700000.0
2009-12-22 15:49:00,146.31,146.355,146.3,146.32,187100000.0
2009-12-22 15:50:00,146.32,146.37,146.32,146.345,133600000.0
2009-12-22 15:51:00,146.345,146.345,146.295,146.3,279100000.0
2009-12-22 15:52:00,146.3,146.31,146.245,146.26,257000000.0
2009-12-22 15:53:00,146.26,146.285,146.235,146.245,560899999.0
2009-12-22 15:54:00,146.245,146.28,146.245,146.275,428800000.0
2009-12-22 15:55:00,146.275,146.305,146.275,146.305,209300000.0
2009-12-22 15:56:00,146.305,146.31,146.265,146.31,148100000.0
2009-12-22 15:57:00,146.305,146.325,146.285,146.305,195000000.0
2009-12-22 15:58:00,146.305,146.36,146.305,146.36,227900000.0
2009-12-22 15:59:00,146.36,146.37,146.34,146.355,296400000.0
2009-12-22 16:00:00,146.36,146.415,146.36,146.415,197300000.0
2009-12-22 16:01:00,146.42,146.45,146.42,146.43,207200000.0
2009-12-22 16:02:00,146.425,146.475,146.395,146.45,294000000.0
2009-12-22 16:03:00,146.45,146.47,146.425,146.465,202300000.0
2009-12-22 16:04:00,146.44,146.45,146.415,146.42,232600000.0
2009-12-22 16:05:00,146.435,146.445,146.375,146.425,233900000.0
2009-12-22 16:06:00,146.425,146.435,146.415,146.425,229500000.0
2009-12-22 16:07:00,146.425,146.425,146.385,146.405,229600000.0
2009-12-22 16:08:00,146.4,146.42,146.375,146.42,290800000.0
2009-12-22 16:09:00,146.42,146.44,146.395,146.43,181700000.0
2009-12-22 16:10:00,146.43,146.45,146.42,146.445,206400000.0
2009-12-22 16:11:00,146.445,146.46,146.415,146.425,220200000.0
2009-12-22 16:12:00,146.43,146.475,146.43,146.465,206200000.0
2009-12-22 16:13:00,146.46,146.475,146.45,146.46,203600000.0
2009-12-22 16:14:00,146.46,146.495,146.445,146.445,253300000.0
2009-12-22 16:15:00,146.445,146.46,146.415,146.435,411300000.0
2009-12-22 16:16:00,146.43,146.45,146.405,146.425,243600000.0
2009-12-22 16:17:00,146.43,146.46,146.415,146.425,350400000.0
2009-12-22 16:18:00,146.42,146.445,146.415,146.415,162500000.0
2009-12-22 16:19:00,146.41,146.45,146.405,146.415,424100000.0
2009-12-22 16:20:00,146.415,146.44,146.405,146.43,177400000.0
2009-12-22 16:21:00,146.435,146.435,146.39,146.39,210700000.0
2009-12-22 16:22:00,146.395,146.42,146.345,146.35,232900000.0
2009-12-22 16:23:00,146.35,146.425,146.35,146.42,167000000.0
2009-12-22 16:24:00,146.41,146.44,146.405,146.43,237500000.0
2009-12-22 16:25:00,146.43,146.5,146.43,146.485,227900000.0
2009-12-22 16:26:00,146.485,146.485,146.46,146.47,55700000.0
2009-12-22 16:27:00,146.465,146.465,146.445,146.45,67000000.0
2009-12-22 16:28:00,146.45,146.465,146.44,146.465,96500000.0
2009-12-22 16:29:00,146.465,146.48,146.445,146.48,152400000.0
2009-12-22 16:30:00,146.48,146.48,146.44,146.465,280500000.0
2009-12-22 16:31:00,146.47,146.49,146.445,146.46,151100000.0
2009-12-22 16:32:00,146.455,146.465,146.445,146.445,95300000.0
2009-12-22 16:33:00,146.445,146.46,146.44,146.455,96600000.0
2009-12-22 16:34:00,146.455,146.455,146.405,146.445,178100000.0
2009-12-22 16:35:00,146.435,146.445,146.39,146.43,194800000.0
2009-12-22 16:36:00,146.43,146.465,146.415,146.465,336600000.0
2009-12-22 16:37:00,146.465,146.505,146.465,146.485,411000000.0
2009-12-22 16:38:00,146.475,146.49,146.455,146.455,175200000.0
2009-12-22 16:39:00,146.455,146.51,146.43,146.51,384300000.0
2009-12-22 16:40:00,146.505,146.525,146.465,146.48,364600000.0
2009-12-22 16:41:00,146.48,146.525,146.455,146.52,355000000.0
2009-12-22 16:42:00,146.52,146.54,146.51,146.51,235400000.0
2009-12-22 16:43:00,146.51,146.535,146.49,146.505,412700000.0
2009-12-22 16:44:00,146.505,146.535,146.485,146.535,312600000.0
2009-12-22 16:45:00,146.535,146.535,146.405,146.43,389500000.0
2009-12-22 16:46:00,146.435,146.445,146.39,146.4,366100000.0
2009-12-22 16:47:00,146.4,146.435,146.395,146.415,340100000.0
2009-12-22 16:48:00,146.415,146.42,146.38,146.395,166500000.0
2009-12-22 16:49:00,146.4,146.445,146.39,146.43,182600000.0
2009-12-22 16:50:00,146.43,146.455,146.43,146.45,160700000.0
2009-12-22 16:51:00,146.455,146.48,146.455,146.465,155900000.0
2009-12-22 16:52:00,146.46,146.475,146.44,146.47,122800000.0
2009-12-22 16:53:00,146.47,146.495,146.445,146.455,169100000.0
2009-12-22 16:54:00,146.455,146.505,146.455,146.455,150100000.0
2009-12-22 16:55:00,146.455,146.47,146.435,146.455,226400000.0
2009-12-22 16:56:00,146.455,146.5,146.455,146.465,151900000.0
2009-12-22 16:57:00,146.475,146.475,146.445,146.455,146600000.0
2009-12-22 16:58:00,146.45,146.505,146.45,146.5,105900000.0
2009-12-22 16:59:00,146.505,146.505,146.42,146.465,220900000.0
2009-12-22 17:00:00,146.475,146.625,146.46,146.555,265800000.0
2009-12-22 17:01:00,146.555,146.6,146.455,146.475,260800000.0
2009-12-22 17:02:00,146.465,146.475,146.365,146.4,267400000.0
2009-12-22 17:03:00,146.4,146.455,146.385,146.415,252200000.0
2009-12-22 17:04:00,146.41,146.46,146.39,146.425,245100000.0
2009-12-22 17:05:00,146.435,146.475,146.43,146.465,182400000.0
2009-12-22 17:06:00,146.49,146.5,146.45,146.475,306500000.0
2009-12-22 17:07:00,146.475,146.485,146.42,146.43,230400000.0
2009-12-22 17:08:00,146.42,146.49,146.415,146.48,210800000.0
2009-12-22 17:09:00,146.48,146.485,146.435,146.44,253200000.0
2009-12-22 17:10:00,146.45,146.46,146.405,146.41,309100000.0
2009-12-22 17:11:00,146.415,146.435,146.41,146.415,142700000.0
2009-12-22 17:12:00,146.415,146.415,146.355,146.41,179200000.0
2009-12-22 17:13:00,146.415,146.415,146.37,146.39,239600000.0
2009-12-22 17:14:00,146.39,146.4,146.36,146.38,220600000.0
2009-12-22 17:15:00,146.38,146.415,146.365,146.41,183300000.0
2009-12-22 17:16:00,146.41,146.455,146.4,146.455,194600000.0
2009-12-22 17:17:00,146.455,146.47,146.425,146.44,191700000.0
2009-12-22 17:18:00,146.445,146.48,146.435,146.465,292400000.0
2009-12-22 17:19:00,146.465,146.515,146.445,146.455,318400000.0
2009-12-22 17:20:00,146.455,146.455,146.395,146.42,247000000.0
2009-12-22 17:21:00,146.425,146.45,146.385,146.4,269100000.0
2009-12-22 17:22:00,146.395,146.44,146.375,146.435,251000000.0
2009-12-22 17:23:00,146.43,146.48,146.43,146.46,213700000.0
2009-12-22 17:24:00,146.46,146.515,146.455,146.5,207100000.0
2009-12-22 17:25:00,146.5,146.535,146.475,146.515,129100000.0
2009-12-22 17:26:00,146.515,146.565,146.5,146.535,148200000.0
2009-12-22 17:27:00,146.525,146.57,146.515,146.555,201500000.0
2009-12-22 17:28:00,146.555,146.625,146.555,146.61,84300000.0
2009-12-22 17:29:00,146.605,146.615,146.545,146.595,136300000.0
2009-12-22 17:30:00,146.595,146.615,146.535,146.535,201600000.0
2009-12-22 17:31:00,146.535,146.55,146.51,146.535,174100000.0
2009-12-22 17:32:00,146.53,146.6,146.53,146.57,182900000.0
2009-12-22 17:33:00,146.57,146.575,146.54,146.545,165000000.0
2009-12-22 17:34:00,146.545,146.575,146.535,146.565,262200000.0
2009-12-22 17:35:00,146.56,146.585,146.545,146.58,218700000.0
2009-12-22 17:36:00,146.58,146.59,146.52,146.53,261500000.0
2009-12-22 17:37:00,146.53,146.535,146.505,146.515,181700000.0
2009-12-22 17:38:00,146.515,146.525,146.475,146.49,257700000.0
2009-12-22 17:39:00,146.49,146.51,146.47,146.505,256200000.0
2009-12-22 17:40:00,146.505,146.52,146.475,146.475,93100000.0
2009-12-22 17:41:00,146.465,146.485,146.43,146.485,195200000.0
2009-12-22 17:42:00,146.485,146.525,146.435,146.435,285500000.0
2009-12-22 17:43:00,146.44,146.45,146.42,146.425,193700000.0
2009-12-22 17:44:00,146.415,146.445,146.4,146.405,274100000.0
2009-12-22 17:45:00,146.405,146.455,146.4,146.425,288100000.0
2009-12-22 17:46:00,146.425,146.475,146.4,146.42,259500000.0
2009-12-22 17:47:00,146.42,146.425,146.365,146.395,314600000.0
2009-12-22 17:48:00,146.395,146.4,146.295,146.325,289000000.0
2009-12-22 17:49:00,146.325,146.34,146.295,146.335,230200000.0
2009-12-22 17:50:00,146.335,146.385,146.335,146.355,283800000.0
2009-12-22 17:51:00,146.365,146.37,146.32,146.32,182400000.0
2009-12-22 17:52:00,146.315,146.37,146.31,146.35,344900000.0
2009-12-22 17:53:00,146.35,146.375,146.34,146.34,211700000.0
2009-12-22 17:54:00,146.34,146.395,146.34,146.36,167700000.0
2009-12-22 17:55:00,146.355,146.375,146.32,146.33,263000000.0
2009-12-22 17:56:00,146.335,146.335,146.28,146.28,153800000.0
2009-12-22 17:57:00,146.295,146.33,146.29,146.3,145900000.0
2009-12-22 17:58:00,146.3,146.31,146.255,146.295,195700000.0
2009-12-22 17:59:00,146.295,146.32,146.22,146.235,239000000.0
2009-12-22 18:00:00,146.235,146.285,146.19,146.21,273500000.0
2009-12-22 18:01:00,146.21,146.245,146.195,146.215,198900000.0
2009-12-22 18:02:00,146.215,146.24,146.195,146.2,147000000.0
2009-12-22 18:03:00,146.2,146.265,146.195,146.255,276000000.0
2009-12-22 18:04:00,146.255,146.28,146.23,146.26,230200000.0
2009-12-22 18:05:00,146.26,146.27,146.22,146.23,191200000.0
2009-12-22 18:06:00,146.23,146.25,146.215,146.24,190700000.0
2009-12-22 18:07:00,146.245,146.245,146.21,146.215,94700000.0
2009-12-22 18:08:00,146.215,146.275,146.215,146.27,135100000.0
2009-12-22 18:09:00,146.265,146.28,146.255,146.26,96500000.0
2009-12-22 18:10:00,146.26,146.29,146.26,146.265,126800000.0
2009-12-22 18:11:00,146.26,146.315,146.255,146.315,119900000.0
2009-12-22 18:12:00,146.31,146.355,146.31,146.335,121600000.0
2009-12-22 18:13:00,146.335,146.36,146.31,146.33,217400000.0
2009-12-22 18:14:00,146.325,146.33,146.295,146.295,182700000.0
2009-12-22 18:15:00,146.295,146.32,146.28,146.29,153100000.0
2009-12-22 18:16:00,146.295,146.32,146.27,146.29,201300000.0
2009-12-22 18:17:00,146.29,146.3,146.28,146.285,146200000.0
2009-12-22 18:18:00,146.29,146.305,146.28,146.29,140700000.0
2009-12-22 18:19:00,146.29,146.29,146.265,146.27,251100000.0
2009-12-22 18:20:00,146.275,146.29,146.255,146.275,127200000.0
2009-12-22 18:21:00,146.275,146.32,146.275,146.28,247900000.0
2009-12-22 18:22:00,146.275,146.295,146.235,146.25,182600000.0
2009-12-22 18:23:00,146.25,146.255,146.21,146.215,160000000.0
2009-12-22 18:24:00,146.205,146.245,146.205,146.245,177400000.0
2009-12-22 18:25:00,146.24,146.265,146.24,146.245,99800000.0
2009-12-22 18:26:00,146.245,146.255,146.225,146.24,106300000.0
2009-12-22 18:27:00,146.245,146.325,146.24,146.32,115300000.0
2009-12-22 18:28:00,146.32,146.32,146.295,146.3,104100000.0
2009-12-22 18:29:00,146.3,146.32,146.29,146.32,170300000.0
2009-12-22 18:30:00,146.31,146.32,146.29,146.295,216300000.0
2009-12-22 18:31:00,146.295,146.295,146.265,146.275,142800000.0
2009-12-22 18:32:00,146.27,146.27,146.215,146.235,196900000.0
2009-12-22 18:33:00,146.235,146.265,146.23,146.265,102000000.0
2009-12-22 18:34:00,146.265,146.27,146.195,146.21,133600000.0
2009-12-22 18:35:00,146.215,146.22,146.2,146.2,151900000.0
2009-12-22 18:36:00,146.2,146.21,146.195,146.2,153300000.0
2009-12-22 18:37:00,146.2,146.2,146.18,146.19,134600000.0
2009-12-22 18:38:00,146.195,146.195,146.18,146.19,333500000.0
2009-12-22 18:39:00,146.195,146.22,146.175,146.18,290100000.0
2009-12-22 18:40:00,146.18,146.195,146.145,146.16,240300000.0
2009-12-22 18:41:00,146.16,146.205,146.145,146.185,284200000.0
2009-12-22 18:42:00,146.185,146.185,146.155,146.17,233300000.0
2009-12-22 18:43:00,146.17,146.21,146.17,146.21,371700000.0
2009-12-22 18:44:00,146.21,146.22,146.195,146.215,285600000.0
2009-12-22 18:45:00,146.21,146.265,146.21,146.26,186000000.0
2009-12-22 18:46:00,146.265,146.27,146.225,146.235,242100000.0
2009-12-22 18:47:00,146.235,146.245,146.205,146.215,272400000.0
2009-12-22 18:48:00,146.22,146.225,146.215,146.225,132900000.0
2009-12-22 18:49:00,146.22,146.25,146.215,146.225,354600000.0
2009-12-22 18:50:00,146.23,146.23,146.205,146.225,174900000.0
2009-12-22 18:51:00,146.225,146.23,146.215,146.215,109600000.0
2009-12-22 18:52:00,146.215,146.22,146.205,146.205,69300000.0
2009-12-22 18:53:00,146.205,146.21,146.18,146.185,165200000.0
2009-12-22 18:54:00,146.18,146.2,146.18,146.19,83100000.0
2009-12-22 18:55:00,146.195,146.2,146.17,146.2,136500000.0
2009-12-22 18:56:00,146.195,146.215,146.195,146.205,127800000.0
2009-12-22 18:57:00,146.215,146.225,146.205,146.205,224700000.0
2009-12-22 18:58:00,146.205,146.23,146.2,146.215,178100000.0
2009-12-22 18:59:00,146.225,146.255,146.215,146.25,74500000.0
2009-12-22 19:00:00,146.26,146.28,146.235,146.255,157600000.0
2009-12-22 19:01:00,146.265,146.27,146.225,146.23,88800000.0
2009-12-22 19:02:00,146.23,146.27,146.225,146.255,147000000.0
2009-12-22 19:03:00,146.265,146.28,146.255,146.28,282400000.0
2009-12-22 19:04:00,146.29,146.3,146.275,146.285,250800000.0
2009-12-22 19:05:00,146.285,146.34,146.285,146.34,89500000.0
2009-12-22 19:06:00,146.335,146.335,146.275,146.3,170800000.0
2009-12-22 19:07:00,146.305,146.335,146.295,146.295,170600000.0
2009-12-22 19:08:00,146.295,146.305,146.25,146.29,265500000.0
2009-12-22 19:09:00,146.29,146.355,146.28,146.35,370700000.0
2009-12-22 19:10:00,146.345,146.36,146.285,146.285,242000000.0
2009-12-22 19:11:00,146.285,146.305,146.28,146.29,118200000.0
2009-12-22 19:12:00,146.29,146.315,146.27,146.275,209700000.0
2009-12-22 19:13:00,146.275,146.33,146.275,146.3,180400000.0
2009-12-22 19:14:00,146.29,146.315,146.275,146.305,258500000.0
2009-12-22 19:15:00,146.305,146.34,146.3,146.34,49000000.0
2009-12-22 19:16:00,146.335,146.335,146.28,146.305,133100000.0
2009-12-22 19:17:00,146.305,146.345,146.275,146.33,208900000.0
2009-12-22 19:18:00,146.33,146.4,146.325,146.4,77900000.0
2009-12-22 19:19:00,146.4,146.46,146.39,146.45,61200000.0
2009-12-22 19:20:00,146.445,146.45,146.415,146.415,85300000.0
2009-12-22 19:21:00,146.395,146.395,146.36,146.385,114600000.0
2009-12-22 19:22:00,146.385,146.41,146.385,146.395,148300000.0
2009-12-22 19:23:00,146.4,146.4,146.39,146.39,80100000.0
2009-12-22 19:24:00,146.39,146.435,146.385,146.435,62500000.0
2009-12-22 19:25:00,146.435,146.44,146.435,146.435,50200000.0
2009-12-22 19:26:00,146.44,146.44,146.42,146.425,102700000.0
2009-12-22 19:27:00,146.425,146.425,146.36,146.365,153600000.0
2009-12-22 19:28:00,146.36,146.455,146.36,146.45,163200000.0
2009-12-22 19:29:00,146.465,146.49,146.455,146.46,161400000.0
2009-12-22 19:30:00,146.46,146.46,146.425,146.44,153400000.0
2009-12-22 19:31:00,146.44,146.49,146.435,146.485,177400000.0
2009-12-22 19:32:00,146.495,146.5,146.455,146.465,116800000.0
2009-12-22 19:33:00,146.465,146.475,146.46,146.465,138800000.0
2009-12-22 19:34:00,146.465,146.47,146.445,146.46,63200000.0
2009-12-22 19:35:00,146.46,146.5,146.445,146.46,163100000.0
2009-12-22 19:36:00,146.47,146.505,146.455,146.495,156300000.0
2009-12-22 19:37:00,146.495,146.51,146.49,146.49,53800000.0
2009-12-22 19:38:00,146.49,146.49,146.485,146.485,34600000.0
2009-12-22 19:39:00,146.48,146.5,146.45,146.46,87000000.0
2009-12-22 19:40:00,146.46,146.475,146.445,146.47,154500000.0
2009-12-22 19:41:00,146.465,146.465,146.45,146.45,55800000.0
2009-12-22 19:42:00,146.45,146.48,146.45,146.48,152200000.0
2009-12-22 19:43:00,146.48,146.48,146.46,146.465,96000000.0
2009-12-22 19:44:00,146.465,146.47,146.415,146.415,142500000.0
2009-12-22 19:45:00,146.415,146.425,146.41,146.42,78400000.0
2009-12-22 19:46:00,146.41,146.46,146.41,146.455,165100000.0
2009-12-22 19:47:00,146.465,146.49,146.44,146.46,255500000.0
2009-12-22 19:48:00,146.465,146.475,146.435,146.47,289700000.0
2009-12-22 19:49:00,146.47,146.475,146.465,146.465,48700000.0
2009-12-22 19:50:00,146.465,146.5,146.455,146.5,129600000.0
2009-12-22 19:51:00,146.5,146.515,146.495,146.505,102500000.0
2009-12-22 19:52:00,146.505,146.51,146.505,146.505,32800000.0
2009-12-22 19:53:00,146.505,146.54,146.5,146.54,89200000.0
2009-12-22 19:54:00,146.54,146.61,146.54,146.595,153500000.0
2009-12-22 19:55:00,146.595,146.605,146.57,146.57,132700000.0
2009-12-22 19:56:00,146.565,146.59,146.56,146.59,109900000.0
2009-12-22 19:57:00,146.59,146.62,146.555,146.575,548500000.0
2009-12-22 19:58:00,146.575,146.58,146.515,146.52,209100000.0
2009-12-22 19:59:00,146.52,146.57,146.51,146.55,202600000.0
2009-12-22 20:00:00,146.555,146.58,146.535,146.55,317800000.0
2009-12-22 20:01:00,146.545,146.56,146.52,146.52,99000000.0
2009-12-22 20:02:00,146.52,146.545,146.495,146.515,107900000.0
2009-12-22 20:03:00,146.515,146.515,146.505,146.505,41800000.0
2009-12-22 20:04:00,146.505,146.54,146.5,146.525,80800000.0
2009-12-22 20:05:00,146.525,146.55,146.51,146.51,79200000.0
2009-12-22 20:06:00,146.51,146.515,146.485,146.495,111600000.0
2009-12-22 20:07:00,146.5,146.51,146.495,146.505,49200000.0
2009-12-22 20:08:00,146.505,146.515,146.5,146.515,78700000.0
2009-12-22 20:09:00,146.515,146.53,146.515,146.515,78700000.0
2009-12-22 20:10:00,146.515,146.53,146.485,146.52,191600000.0
2009-12-22 20:11:00,146.52,146.53,146.5,146.53,141000000.0
2009-12-22 20:12:00,146.515,146.53,146.515,146.53,26300000.0
2009-12-22 20:13:00,146.53,146.53,146.515,146.525,126100000.0
2009-12-22 20:14:00,146.515,146.515,146.5,146.515,90100000.0
2009-12-22 20:15:00,146.51,146.52,146.5,146.51,176900000.0
2009-12-22 20:16:00,146.51,146.53,146.495,146.53,171700000.0
2009-12-22 20:17:00,146.535,146.545,146.525,146.525,101600000.0
2009-12-22 20:18:00,146.525,146.555,146.515,146.545,112000000.0
2009-12-22 20:19:00,146.54,146.57,146.495,146.5,113800000.0
2009-12-22 20:20:00,146.51,146.51,146.485,146.485,45700000.0
2009-12-22 20:21:00,146.485,146.505,146.485,146.495,49000000.0
2009-12-22 20:22:00,146.495,146.495,146.49,146.49,58700000.0
2009-12-22 20:23:00,146.5,146.535,146.495,146.535,93900000.0
2009-12-22 20:24:00,146.535,146.545,146.525,146.525,117200000.0
2009-12-22 20:25:00,146.565,146.57,146.555,146.565,23200000.0
2009-12-22 20:26:00,146.565,146.565,146.52,146.52,106500000.0
2009-12-22 20:27:00,146.52,146.53,146.52,146.53,12900000.0
2009-12-22 20:28:00,146.53,146.535,146.52,146.535,69400000.0
2009-12-22 20:29:00,146.535,146.55,146.525,146.525,145900000.0
2009-12-22 20:30:00,146.525,146.525,146.515,146.515,135000000.0
2009-12-22 20:31:00,146.515,146.525,146.505,146.515,148700000.0
2009-12-22 20:32:00,146.515,146.555,146.515,146.555,118000000.0
2009-12-22 20:33:00,146.555,146.62,146.555,146.605,140900000.0
2009-12-22 20:34:00,146.605,146.61,146.58,146.605,130200000.0
2009-12-22 20:35:00,146.605,146.635,146.59,146.615,387500000.0
2009-12-22 20:36:00,146.62,146.62,146.595,146.595,103300000.0
2009-12-22 20:37:00,146.6,146.605,146.59,146.595,145600000.0
2009-12-22 20:38:00,146.595,146.6,146.545,146.545,154000000.0
2009-12-22 20:39:00,146.545,146.55,146.54,146.55,94400000.0
2009-12-22 20:40:00,146.545,146.585,146.54,146.575,140300000.0
2009-12-22 20:41:00,146.57,146.595,146.555,146.555,97500000.0
2009-12-22 20:42:00,146.555,146.555,146.545,146.545,80100000.0
2009-12-22 20:43:00,146.545,146.56,146.525,146.56,108000000.0
2009-12-22 20:44:00,146.56,146.56,146.54,146.54,70200000.0
2009-12-22 20:45:00,146.545,146.55,146.515,146.525,108600000.0
2009-12-22 20:46:00,146.525,146.585,146.525,146.575,103700000.0
2009-12-22 20:47:00,146.585,146.595,146.55,146.575,253300000.0
2009-12-22 20:48:00,146.575,146.585,146.565,146.57,185500000.0
2009-12-22 20:49:00,146.57,146.575,146.565,146.575,30400000.0
2009-12-22 20:50:00,146.575,146.595,146.575,146.595,132900000.0
2009-12-22 20:51:00,146.59,146.625,146.575,146.615,135100000.0
2009-12-22 20:52:00,146.615,146.615,146.575,146.6,150400000.0
2009-12-22 20:53:00,146.6,146.61,146.57,146.6,123600000.0
2009-12-22 20:54:00,146.6,146.61,146.6,146.605,13100000.0
2009-12-22 20:55:00,146.605,146.62,146.6,146.61,97100000.0
2009-12-22 20:56:00,146.615,146.615,146.585,146.595,58400000.0
2009-12-22 20:57:00,146.6,146.605,146.59,146.59,47100000.0
2009-12-22 20:58:00,146.59,146.59,146.58,146.585,7000000.0
2009-12-22 20:59:00,146.58,146.585,146.555,146.56,33200000.0
2009-12-22 21:00:00,146.565,146.585,146.565,146.58,120300000.0
2009-12-22 21:01:00,146.585,146.595,146.57,146.57,123400000.0
2009-12-22 21:02:00,146.57,146.585,146.565,146.58,81100000.0
2009-12-22 21:03:00,146.58,146.62,146.575,146.58,138800000.0
2009-12-22 21:04:00,146.585,146.6,146.585,146.595,33200000.0
2009-12-22 21:05:00,146.605,146.605,146.575,146.585,76200000.0
2009-12-22 21:06:00,146.585,146.59,146.585,146.585,126800000.0
2009-12-22 21:07:00,146.585,146.6,146.585,146.6,154500000.0
2009-12-22 21:08:00,146.595,146.6,146.585,146.595,177600000.0
2009-12-22 21:09:00,146.585,146.605,146.585,146.585,104700000.0
2009-12-22 21:10:00,146.585,146.595,146.58,146.59,57000000.0
2009-12-22 21:11:00,146.59,146.595,146.58,146.59,107600000.0
2009-12-22 21:12:00,146.59,146.595,146.58,146.585,54800000.0
2009-12-22 21:13:00,146.595,146.595,146.59,146.595,11600000.0
2009-12-22 21:14:00,146.59,146.6,146.585,146.59,76200000.0
2009-12-22 21:15:00,146.59,146.59,146.57,146.575,103600000.0
2009-12-22 21:16:00,146.575,146.585,146.575,146.585,30600000.0
2009-12-22 21:17:00,146.585,146.585,146.58,146.585,7600000.0
2009-12-22 21:18:00,146.59,146.6,146.59,146.595,12800000.0
2009-12-22 21:19:00,146.595,146.595,146.575,146.595,35000000.0
2009-12-22 21:20:00,146.595,146.615,146.595,146.6,39300000.0
2009-12-22 21:21:00,146.59,146.59,146.57,146.58,53800000.0
2009-12-22 21:22:00,146.58,146.62,146.58,146.61,62600000.0
2009-12-22 21:23:00,146.625,146.66,146.62,146.645,244200000.0
2009-12-22 21:24:00,146.645,146.675,146.645,146.675,127100000.0
2009-12-22 21:25:00,146.66,146.665,146.655,146.655,172000000.0
2009-12-22 21:26:00,146.655,146.655,146.63,146.635,213400000.0
2009-12-22 21:27:00,146.63,146.655,146.63,146.65,30500000.0
2009-12-22 21:28:00,146.65,146.65,146.64,146.645,70200000.0
2009-12-22 21:29:00,146.645,146.65,146.635,146.635,18100000.0
2009-12-22 21:30:00,146.63,146.635,146.63,146.63,30700000.0
2009-12-22 21:31:00,146.63,146.63,146.555,146.58,179700000.0
2009-12-22 21:32:00,146.58,146.585,146.58,146.585,59000000.0
2009-12-22 21:33:00,146.585,146.635,146.585,146.62,211900000.0
2009-12-22 21:34:00,146.62,146.635,146.62,146.63,165700000.0
2009-12-22 21:35:00,146.625,146.64,146.59,146.595,78800000.0
2009-12-22 21:36:00,146.6,146.62,146.6,146.62,79300000.0
2009-12-22 21:37:00,146.625,146.625,146.6,146.61,58600000.0
2009-12-22 21:38:00,146.62,146.62,146.58,146.6,144000000.0
2009-12-22 21:39:00,146.605,146.625,146.605,146.61,130400000.0
2009-12-22 21:40:00,146.61,146.615,146.57,146.59,71500000.0
2009-12-22 21:41:00,146.58,146.595,146.58,146.59,118900000.0
2009-12-22 21:42:00,146.585,146.61,146.585,146.605,57700000.0
2009-12-22 21:43:00,146.6,146.635,146.6,146.62,61300000.0
2009-12-22 21:44:00,146.62,146.64,146.62,146.63,150200000.0
2009-12-22 21:45:00,146.63,146.65,146.63,146.645,130700000.0
2009-12-22 21:46:00,146.65,146.655,146.635,146.645,130200000.0
2009-12-22 21:47:00,146.645,146.65,146.645,146.645,64400000.0
2009-12-22 21:48:00,146.655,146.655,146.64,146.64,52100000.0
2009-12-22 21:49:00,146.64,146.675,146.64,146.665,312400000.0
2009-12-22 21:50:00,146.665,146.67,146.655,146.655,64700000.0
2009-12-22 21:51:00,146.655,146.67,146.65,146.655,87100000.0
2009-12-22 21:52:00,146.65,146.665,146.635,146.65,103800000.0
2009-12-22 21:53:00,146.655,146.655,146.63,146.65,86900000.0
2009-12-22 21:54:00,146.645,146.65,146.625,146.625,95100000.0
2009-12-22 21:55:00,146.625,146.64,146.595,146.615,163300000.0
2009-12-22 21:56:00,146.615,146.635,146.615,146.63,74700000.0
2009-12-22 21:57:00,146.625,146.625,146.58,146.595,127200000.0
2009-12-22 21:58:00,146.59,146.59,146.57,146.575,121900000.0
2009-12-22 21:59:00,146.545,146.565,146.525,146.54,89000000.0
2009-12-22 22:00:00,146.545,146.57,146.545,146.56,77500000.0
2009-12-22 22:01:00,146.56,146.57,146.555,146.56,72400000.0
2009-12-22 22:02:00,146.56,146.565,146.56,146.565,38200000.0
2009-12-22 22:03:00,146.56,146.59,146.555,146.585,264600000.0
2009-12-22 22:04:00,146.585,146.645,146.585,146.64,256700000.0
2009-12-22 22:05:00,146.645,146.655,146.63,146.645,73800000.0
2009-12-22 22:06:00,146.64,146.64,146.595,146.6,200900000.0
2009-12-22 22:07:00,146.6,146.65,146.6,146.65,152700000.0
2009-12-22 22:08:00,146.645,146.655,146.615,146.62,134500000.0
2009-12-22 22:09:00,146.625,146.64,146.61,146.64,111100000.0
2009-12-22 22:10:00,146.635,146.635,146.545,146.57,187700000.0
2009-12-22 22:11:00,146.565,146.575,146.55,146.565,207100000.0
2009-12-22 22:12:00,146.56,146.59,146.545,146.585,160400000.0
2009-12-22 22:13:00,146.58,146.59,146.555,146.57,208800000.0
2009-12-22 22:14:00,146.57,146.595,146.565,146.595,189700000.0
2009-12-22 22:15:00,146.59,146.595,146.58,146.585,234800000.0
2009-12-22 22:16:00,146.585,146.615,146.57,146.61,242700000.0
2009-12-22 22:17:00,146.6,146.62,146.59,146.6,91600000.0
2009-12-22 22:18:00,146.605,146.605,146.595,146.595,71400000.0
2009-12-22 22:19:00,146.595,146.595,146.555,146.555,123400000.0
2009-12-22 22:20:00,146.555,146.555,146.545,146.555,77300000.0
2009-12-22 22:21:00,146.555,146.575,146.55,146.575,61600000.0
2009-12-22 22:22:00,146.575,146.605,146.575,146.575,138600000.0
2009-12-22 22:23:00,146.575,146.59,146.575,146.585,61600000.0
2009-12-22 22:24:00,146.585,146.605,146.575,146.6,90600000.0
2009-12-22 22:25:00,146.6,146.605,146.565,146.575,180600000.0
2009-12-22 22:26:00,146.575,146.585,146.57,146.585,60700000.0
2009-12-22 22:27:00,146.585,146.6,146.585,146.6,55200000.0
2009-12-22 22:28:00,146.6,146.6,146.575,146.585,202800000.0
2009-12-22 22:29:00,146.585,146.615,146.58,146.605,198400000.0
2009-12-22 22:30:00,146.61,146.635,146.595,146.615,190300000.0
2009-12-22 22:31:00,146.615,146.62,146.6,146.6,212600000.0
2009-12-22 22:32:00,146.6,146.605,146.59,146.6,151400000.0
2009-12-22 22:33:00,146.6,146.615,146.595,146.61,218300000.0
2009-12-22 22:34:00,146.61,146.675,146.61,146.635,236500000.0
2009-12-22 22:35:00,146.635,146.635,146.63,146.635,65100000.0
2009-12-22 22:36:00,146.64,146.64,146.625,146.625,23500000.0
2009-12-22 22:37:00,146.625,146.625,146.61,146.615,13000000.0
2009-12-22 22:38:00,146.615,146.615,146.585,146.59,71600000.0
2009-12-22 22:39:00,146.59,146.61,146.585,146.61,125500000.0
2009-12-22 22:40:00,146.61,146.61,146.59,146.59,35600000.0
2009-12-22 22:41:00,146.595,146.6,146.59,146.6,44900000.0
2009-12-22 22:42:00,146.605,146.615,146.585,146.605,202000000.0
2009-12-22 22:43:00,146.605,146.61,146.585,146.595,146600000.0
2009-12-22 22:44:00,146.595,146.62,146.595,146.605,137200000.0
2009-12-22 22:45:00,146.605,146.61,146.595,146.595,233900000.0
2009-12-22 22:46:00,146.595,146.62,146.595,146.615,125900000.0
2009-12-22 22:47:00,146.615,146.615,146.59,146.595,30500000.0
2009-12-22 22:48:00,146.6,146.645,146.595,146.62,142500000.0
2009-12-22 22:49:00,146.62,146.62,146.615,146.62,43600000.0
2009-12-22 22:50:00,146.61,146.61,146.58,146.59,100500000.0
2009-12-22 22:51:00,146.6,146.6,146.595,146.6,19000000.0
2009-12-22 22:52:00,146.6,146.6,146.59,146.59,44200000.0
2009-12-22 22:53:00,146.585,146.61,146.575,146.605,51600000.0
2009-12-22 22:54:00,146.61,146.62,146.59,146.595,96300000.0
2009-12-22 22:55:00,146.595,146.61,146.595,146.61,33800000.0
2009-12-22 22:56:00,146.61,146.61,146.595,146.595,4000000.0
2009-12-22 22:57:00,146.595,146.615,146.59,146.61,30500000.0
2009-12-22 22:58:00,146.61,146.625,146.605,146.62,24100000.0
2009-12-22 22:59:00,146.62,146.64,146.615,146.625,29800000.0
2009-12-22 23:00:00,146.635,146.64,146.59,146.605,85400000.0
2009-12-22 23:01:00,146.61,146.67,146.605,146.67,94900000.0
2009-12-22 23:02:00,146.665,146.69,146.65,146.66,58500000.0
2009-12-22 23:03:00,146.66,146.67,146.66,146.67,11000000.0
2009-12-22 23:04:00,146.635,146.68,146.635,146.66,32000000.0
2009-12-22 23:05:00,146.655,146.665,146.64,146.64,28800000.0
2009-12-22 23:06:00,146.64,146.65,146.63,146.645,37700000.0
2009-12-22 23:07:00,146.65,146.65,146.625,146.64,17800000.0
2009-12-22 23:08:00,146.635,146.635,146.625,146.625,5000000.0
2009-12-22 23:09:00,146.62,146.62,146.595,146.62,28000000.0
2009-12-22 23:10:00,146.62,146.62,146.595,146.595,22600000.0
2009-12-22 23:11:00,146.595,146.605,146.595,146.6,9400000.0
2009-12-22 23:12:00,146.605,146.605,146.595,146.6,6000000.0
2009-12-22 23:13:00,146.595,146.62,146.59,146.615,58400000.0
2009-12-22 23:14:00,146.615,146.645,146.61,146.63,26400000.0
2009-12-22 23:15:00,146.635,146.635,146.62,146.625,13000000.0
2009-12-22 23:16:00,146.62,146.625,146.59,146.615,29900000.0
2009-12-22 23:17:00,146.605,146.63,146.575,146.6,64500000.0
2009-12-22 23:18:00,146.6,146.645,146.6,146.645,18100000.0
2009-12-22 23:19:00,146.645,146.655,146.645,146.65,5000000.0
2009-12-22 23:20:00,146.655,146.675,146.64,146.66,23500000.0
2009-12-22 23:21:00,146.665,146.665,146.645,146.655,43600000.0
2009-12-22 23:22:00,146.655,146.655,146.64,146.645,24400000.0
2009-12-22 23:23:00,146.645,146.68,146.64,146.675,90200000.0
2009-12-22 23:24:00,146.675,146.695,146.675,146.675,45200000.0
2009-12-22 23:25:00,146.68,146.68,146.65,146.65,15600000.0
2009-12-22 23:26:00,146.645,146.645,146.645,146.645,2100000.0
2009-12-22 23:27:00,146.65,146.65,146.64,146.64,9000000.0
2009-12-22 23:28:00,146.635,146.64,146.635,146.635,16900000.0
2009-12-22 23:29:00,146.635,146.64,146.635,146.635,17700000.0
2009-12-22 23:30:00,146.635,146.635,146.625,146.625,13400000.0
2009-12-22 23:31:00,146.625,146.65,146.625,146.635,27000000.0
2009-12-22 23:32:00,146.635,146.64,146.615,146.63,44000000.0
2009-12-22 23:33:00,146.635,146.635,146.63,146.63,5100000.0
2009-12-22 23:34:00,146.63,146.635,146.58,146.605,148600000.0
2009-12-22 23:35:00,146.605,146.61,146.605,146.605,24000000.0
2009-12-22 23:36:00,146.605,146.625,146.58,146.6,43900000.0
2009-12-22 23:37:00,146.595,146.595,146.57,146.59,35500000.0
2009-12-22 23:38:00,146.59,146.605,146.59,146.595,66400000.0
2009-12-22 23:39:00,146.6,146.61,146.59,146.595,30600000.0
2009-12-22 23:40:00,146.59,146.6,146.585,146.6,23000000.0
2009-12-22 23:41:00,146.595,146.595,146.575,146.58,50700000.0
2009-12-22 23:42:00,146.585,146.585,146.58,146.585,17000000.0
2009-12-22 23:43:00,146.585,146.585,146.58,146.585,6800000.0
2009-12-22 23:44:00,146.585,146.6,146.58,146.6,28000000.0
2009-12-22 23:45:00,146.6,146.6,146.58,146.59,49000000.0
2009-12-22 23:46:00,146.59,146.605,146.575,146.605,16400000.0
2009-12-22 23:47:00,146.605,146.605,146.605,146.605,2000000.0
2009-12-22 23:48:00,146.6,146.605,146.595,146.6,13000000.0
2009-12-22 23:49:00,146.6,146.6,146.585,146.585,11500000.0
2009-12-22 23:50:00,146.59,146.605,146.585,146.605,58500000.0
2009-12-22 23:51:00,146.61,146.61,146.59,146.605,48100000.0
2009-12-22 23:52:00,146.595,146.615,146.585,146.6,53900000.0
2009-12-22 23:53:00,146.6,146.605,146.595,146.605,16200000.0
2009-12-22 23:54:00,146.61,146.615,146.595,146.595,15800000.0
2009-12-22 23:55:00,146.61,146.61,146.57,146.585,34700000.0
2009-12-22 23:56:00,146.585,146.585,146.585,146.585,2000000.0
2009-12-22 23:57:00,146.585,146.6,146.585,146.585,10000000.0
2009-12-22 23:58:00,146.585,146.585,146.57,146.585,13000000.0
2009-12-22 23:59:00,146.585,146.6,146.465,146.48,18000000.0
2009-12-23 00:00:00,146.48,146.56,146.465,146.56,12000000.0
2009-12-23 00:01:00,146.56,146.575,146.555,146.565,6000000.0
2009-12-23 00:02:00,146.57,146.57,146.56,146.56,7700000.0
2009-12-23 00:03:00,146.56,146.56,146.555,146.555,6600000.0
2009-12-23 00:04:00,146.555,146.56,146.555,146.56,4000000.0
2009-12-23 00:05:00,146.555,146.56,146.55,146.555,9000000.0
2009-12-23 00:06:00,146.555,146.58,146.555,146.565,39700000.0
2009-12-23 00:07:00,146.57,146.57,146.565,146.57,7000000.0
2009-12-23 00:08:00,146.57,146.57,146.47,146.5,25300000.0
2009-12-23 00:09:00,146.515,146.54,146.515,146.53,14000000.0
2009-12-23 00:10:00,146.49,146.52,146.49,146.515,7000000.0
2009-12-23 00:11:00,146.505,146.535,146.505,146.535,14600000.0
2009-12-23 00:12:00,146.545,146.545,146.53,146.53,3000000.0
2009-12-23 00:13:00,146.535,146.55,146.535,146.545,11000000.0
2009-12-23 00:14:00,146.545,146.545,146.535,146.54,5000000.0
2009-12-23 00:15:00,146.535,146.54,146.535,146.54,2000000.0
2009-12-23 00:16:00,146.54,146.54,146.52,146.52,9000000.0
2009-12-23 00:17:00,146.515,146.525,146.515,146.525,20000000.0
2009-12-23 00:18:00,146.525,146.53,146.515,146.515,23000000.0
2009-12-23 00:19:00,146.52,146.52,146.515,146.52,4000000.0
2009-12-23 00:20:00,146.5,146.515,146.5,146.515,20000000.0
2009-12-23 00:21:00,146.515,146.54,146.515,146.54,30000000.0
2009-12-23 00:22:00,146.53,146.54,146.53,146.54,7400000.0
2009-12-23 00:23:00,146.535,146.535,146.53,146.53,4000000.0
2009-12-23 00:24:00,146.525,146.525,146.525,146.525,3200000.0
2009-12-23 00:25:00,146.535,146.54,146.495,146.495,21600000.0
2009-12-23 00:26:00,146.495,146.495,146.41,146.455,63200000.0
2009-12-23 00:27:00,146.455,146.51,146.455,146.51,38200000.0
2009-12-23 00:28:00,146.51,146.55,146.51,146.535,16200000.0
2009-12-23 00:29:00,146.48,146.535,146.425,146.425,32400000.0
2009-12-23 00:30:00,146.435,146.49,146.425,146.49,20000000.0
2009-12-23 00:31:00,146.49,146.49,146.49,146.49,9000000.0
2009-12-23 00:32:00,146.49,146.5,146.49,146.49,29200000.0
2009-12-23 00:33:00,146.49,146.495,146.485,146.495,13600000.0
2009-12-23 00:34:00,146.49,146.495,146.49,146.49,15000000.0
2009-12-23 00:35:00,146.495,146.5,146.495,146.5,4500000.0
2009-12-23 00:36:00,146.505,146.53,146.49,146.505,27200000.0
2009-12-23 00:37:00,146.505,146.51,146.505,146.505,8500000.0
2009-12-23 00:38:00,146.51,146.55,146.51,146.55,44400000.0
2009-12-23 00:39:00,146.55,146.55,146.525,146.535,32200000.0
2009-12-23 00:40:00,146.53,146.535,146.53,146.535,2000000.0
2009-12-23 00:41:00,146.52,146.54,146.46,146.505,24200000.0
2009-12-23 00:42:00,146.545,146.56,146.545,146.545,10000000.0
2009-12-23 00:43:00,146.545,146.56,146.54,146.555,28000000.0
2009-12-23 00:44:00,146.56,146.595,146.53,146.575,21000000.0
2009-12-23 00:45:00,146.585,146.595,146.51,146.51,6000000.0
2009-12-23 00:46:00,146.515,146.53,146.515,146.53,47600000.0
2009-12-23 00:47:00,146.49,146.53,146.49,146.53,14200000.0
2009-12-23 00:48:00,146.545,146.545,146.545,146.545,12000000.0
2009-12-23 00:49:00,146.545,146.545,146.545,146.545,5000000.0
2009-12-23 00:50:00,146.545,146.545,146.545,146.545,1000000.0
2009-12-23 00:51:00,146.545,146.545,146.545,146.545,1000000.0
2009-12-23 00:52:00,146.545,146.565,146.545,146.565,27000000.0
2009-12-23 00:53:00,146.565,146.565,146.56,146.56,3000000.0
2009-12-23 00:54:00,146.56,146.56,146.56,146.56,5000000.0
2009-12-23 00:55:00,146.575,146.58,146.545,146.545,16400000.0
2009-12-23 00:56:00,146.545,146.58,146.535,146.56,8500000.0
2009-12-23 00:57:00,146.56,146.58,146.53,146.53,12300000.0
2009-12-23 00:58:00,146.55,146.585,146.53,146.545,10000000.0
2009-12-23 00:59:00,146.545,146.545,146.545,146.545,10800000.0
2009-12-23 01:00:00,146.545,146.555,146.545,146.55,23800000.0
2009-12-23 01:01:00,146.55,146.55,146.545,146.545,22800000.0
2009-12-23 01:02:00,146.545,146.545,146.545,146.545,8200000.0
2009-12-23 01:03:00,146.514,146.521,146.452,146.48,162900000.0
2009-12-23 01:04:00,146.545,146.545,146.545,146.545,9000000.0
2009-12-23 01:05:00,146.545,146.555,146.46,146.55,71900000.0
2009-12-23 01:06:00,146.555,146.56,146.545,146.55,13000000.0
2009-12-23 01:07:00,146.555,146.555,146.545,146.555,3000000.0
2009-12-23 01:08:00,146.56,146.58,146.56,146.575,22400000.0
2009-12-23 01:09:00,146.575,146.58,146.56,146.565,18800000.0
2009-12-23 01:10:00,146.56,146.575,146.555,146.56,22600000.0
2009-12-23 01:11:00,146.545,146.555,146.52,146.555,12000000.0
2009-12-23 01:12:00,146.565,146.585,146.565,146.58,11000000.0
2009-12-23 01:13:00,146.58,146.58,146.555,146.565,25400000.0
2009-12-23 01:14:00,146.56,146.56,146.56,146.56,3000000.0
2009-12-23 01:15:00,146.565,146.595,146.555,146.555,17000000.0
2009-12-23 01:16:00,146.57,146.58,146.565,146.565,12400000.0
2009-12-23 01:17:00,146.575,146.58,146.565,146.575,30000000.0
2009-12-23 01:18:00,146.575,146.575,146.545,146.56,39000000.0
2009-12-23 01:19:00,146.57,146.58,146.57,146.57,13000000.0
2009-12-23 01:20:00,146.57,146.575,146.57,146.57,7000000.0
2009-12-23 01:21:00,146.57,146.57,146.56,146.565,4000000.0
2009-12-23 01:22:00,146.565,146.575,146.565,146.57,4000000.0
2009-12-23 01:23:00,146.57,146.57,146.56,146.56,10000000.0
2009-12-23 01:24:00,146.565,146.57,146.565,146.57,2000000.0
2009-12-23 01:25:00,146.57,146.57,146.565,146.565,12000000.0
2009-12-23 01:26:00,146.57,146.57,146.56,146.56,9200000.0
2009-12-23 01:27:00,146.56,146.56,146.56,146.56,9800000.0
2009-12-23 01:28:00,146.56,146.56,146.56,146.56,13400000.0
2009-12-23 01:29:00,146.56,146.57,146.56,146.57,37800000.0
2009-12-23 01:30:00,146.565,146.565,146.555,146.555,7400000.0
2009-12-23 01:31:00,146.532,146.535,146.518,146.523,132200000.0
2009-12-23 01:32:00,146.555,146.555,146.545,146.545,11100000.0
2009-12-23 01:33:00,146.501,146.514,146.478,146.504,48100000.0
2009-12-23 01:34:00,146.545,146.545,146.525,146.545,38300000.0
2009-12-23 01:35:00,146.545,146.545,146.545,146.545,2000000.0
2009-12-23 01:36:00,146.545,146.545,146.545,146.545,1000000.0
2009-12-23 01:37:00,146.535,146.54,146.535,146.54,6400000.0
2009-12-23 01:38:00,146.54,146.54,146.525,146.525,11600000.0
2009-12-23 01:39:00,146.525,146.53,146.525,146.53,8600000.0
2009-12-23 01:40:00,146.53,146.575,146.525,146.57,35200000.0
2009-12-23 01:41:00,146.58,146.585,146.525,146.565,131000000.0
2009-12-23 01:42:00,146.555,146.56,146.515,146.53,59000000.0
2009-12-23 01:43:00,146.53,146.555,146.525,146.55,41800000.0
2009-12-23 01:44:00,146.55,146.55,146.515,146.54,44900000.0
2009-12-23 01:45:00,146.535,146.535,146.53,146.53,7400000.0
2009-12-23 01:46:00,146.53,146.53,146.515,146.515,37500000.0
2009-12-23 01:47:00,146.515,146.53,146.49,146.525,135600000.0
2009-12-23 01:48:00,146.525,146.535,146.525,146.535,47400000.0
2009-12-23 01:49:00,146.54,146.54,146.52,146.52,134800000.0
2009-12-23 01:50:00,146.52,146.525,146.515,146.515,38800000.0
2009-12-23 01:51:00,146.515,146.525,146.51,146.52,31200000.0
2009-12-23 01:52:00,146.53,146.53,146.53,146.53,16400000.0
2009-12-23 01:53:00,146.525,146.53,146.5,146.53,26600000.0
2009-12-23 01:54:00,146.535,146.535,146.525,146.525,11600000.0
2009-12-23 01:55:00,146.525,146.55,146.525,146.54,23300000.0
2009-12-23 01:56:00,146.535,146.565,146.535,146.55,25000000.0
2009-12-23 01:57:00,146.555,146.57,146.54,146.565,68000000.0
2009-12-23 01:58:00,146.57,146.61,146.56,146.61,58300000.0
2009-12-23 01:59:00,146.605,146.615,146.605,146.615,40600000.0
2009-12-23 02:00:00,146.615,146.64,146.61,146.625,49000000.0
2009-12-23 02:01:00,146.625,146.655,146.625,146.635,63300000.0
2009-12-23 02:02:00,146.635,146.645,146.635,146.645,55200000.0
2009-12-23 02:03:00,146.645,146.645,146.625,146.625,40200000.0
2009-12-23 02:04:00,146.625,146.625,146.625,146.625,20800000.0
2009-12-23 02:05:00,146.625,146.625,146.625,146.625,25200000.0
2009-12-23 02:06:00,146.635,146.64,146.635,146.64,18600000.0
2009-12-23 02:07:00,146.635,146.665,146.635,146.66,128200000.0
2009-12-23 02:08:00,146.66,146.67,146.66,146.665,24200000.0
2009-12-23 02:09:00,146.66,146.665,146.645,146.66,98200000.0
2009-12-23 02:10:00,146.66,146.66,146.66,146.66,55600000.0
2009-12-23 02:11:00,146.66,146.66,146.645,146.65,34800000.0
2009-12-23 02:12:00,146.645,146.645,146.595,146.605,51400000.0
2009-12-23 02:13:00,146.605,146.615,146.605,146.615,86000000.0
2009-12-23 02:14:00,146.615,146.625,146.605,146.605,28000000.0
2009-12-23 02:15:00,146.605,146.605,146.595,146.595,28000000.0
2009-12-23 02:16:00,146.595,146.595,146.595,146.595,8000000.0
2009-12-23 02:17:00,146.605,146.605,146.605,146.605,13200000.0
2009-12-23 02:18:00,146.595,146.595,146.595,146.595,1600000.0
2009-12-23 02:19:00,146.559,146.559,146.536,146.558,31200000.0
2009-12-23 02:20:00,146.605,146.605,146.605,146.605,1600000.0
2009-12-23 02:21:00,146.605,146.605,146.605,146.605,4800000.0
2009-12-23 02:22:00,146.605,146.605,146.605,146.605,4800000.0
2009-12-23 02:23:00,146.605,146.605,146.605,146.605,4800000.0
2009-12-23 02:24:00,146.568,146.584,146.568,146.572,12300000.0
2009-12-23 02:25:00,146.595,146.595,146.595,146.595,8400000.0
2009-12-23 02:26:00,146.595,146.595,146.525,146.525,95200000.0
2009-12-23 02:27:00,146.525,146.545,146.525,146.545,42200000.0
2009-12-23 02:28:00,146.545,146.56,146.545,146.555,97600000.0
2009-12-23 02:29:00,146.56,146.56,146.555,146.555,21400000.0
2009-12-23 02:30:00,146.555,146.565,146.55,146.565,30200000.0
2009-12-23 02:31:00,146.565,146.575,146.555,146.56,12200000.0
2009-12-23 02:32:00,146.56,146.575,146.54,146.54,62400000.0
2009-12-23 02:33:00,146.54,146.555,146.505,146.505,44600000.0
2009-12-23 02:34:00,146.515,146.515,146.505,146.505,18000000.0
2009-12-23 02:35:00,146.505,146.515,146.505,146.515,35000000.0
2009-12-23 02:36:00,146.505,146.52,146.505,146.515,37000000.0
2009-12-23 02:37:00,146.52,146.52,146.515,146.515,7600000.0
2009-12-23 02:38:00,146.515,146.52,146.5,146.505,101200000.0
2009-12-23 02:39:00,146.515,146.525,146.515,146.525,19400000.0
2009-12-23 02:40:00,146.53,146.53,146.52,146.52,17400000.0
2009-12-23 02:41:00,146.51,146.51,146.51,146.51,4200000.0
2009-12-23 02:42:00,146.51,146.52,146.505,146.52,21600000.0
2009-12-23 02:43:00,146.515,146.515,146.505,146.51,19400000.0
2009-12-23 02:44:00,146.51,146.51,146.51,146.51,20400000.0
2009-12-23 02:45:00,146.51,146.52,146.505,146.505,30200000.0
2009-12-23 02:46:00,146.505,146.505,146.44,146.5,1386740000.0
2009-12-23 02:47:00,146.5,146.525,146.5,146.525,1492100000.0
2009-12-23 02:48:00,146.515,146.535,146.51,146.525,36900000.0
2009-12-23 02:49:00,146.525,146.53,146.51,146.52,24600000.0
2009-12-23 02:50:00,146.52,146.53,146.515,146.52,13600000.0
2009-12-23 02:51:00,146.525,146.525,146.5,146.5,656190000.0
2009-12-23 02:52:00,146.5,146.5,146.5,146.5,1545620000.0
2009-12-23 02:53:00,146.5,146.5,146.5,146.5,1602340000.0
2009-12-23 02:54:00,146.5,146.5,146.5,146.5,1495990000.0
2009-12-23 02:55:00,146.5,146.525,146.5,146.525,864600000.0
2009-12-23 02:56:00,146.525,146.525,146.5,146.52,31400000.0
2009-12-23 02:57:00,146.52,146.52,146.455,146.5,956150000.0
2009-12-23 02:58:00,146.5,146.5,146.46,146.5,1226410000.0
2009-12-23 02:59:00,146.5,146.505,146.43,146.49,58670000.0
2009-12-23 03:00:00,146.49,146.49,146.49,146.49,1000000.0
2009-12-23 03:01:00,146.49,146.49,146.435,146.435,46200000.0
2009-12-23 03:02:00,146.43,146.43,146.415,146.425,24900000.0
2009-12-23 03:03:00,146.425,146.435,146.405,146.415,43400000.0
2009-12-23 03:04:00,146.415,146.415,146.405,146.405,12800000.0
2009-12-23 03:05:00,146.395,146.395,146.335,146.335,42300000.0
2009-12-23 03:06:00,146.325,146.325,146.295,146.295,28500000.0
2009-12-23 03:07:00,146.295,146.305,146.26,146.27,53900000.0
2009-12-23 03:08:00,146.27,146.29,146.265,146.285,45400000.0
2009-12-23 03:09:00,146.28,146.29,146.275,146.285,53400000.0
2009-12-23 03:10:00,146.285,146.34,146.285,146.34,61000000.0
2009-12-23 03:11:00,146.335,146.345,146.325,146.335,51300000.0
2009-12-23 03:12:00,146.335,146.335,146.335,146.335,34800000.0
2009-12-23 03:13:00,146.335,146.335,146.335,146.335,7800000.0
2009-12-23 03:14:00,146.335,146.35,146.335,146.35,18000000.0
2009-12-23 03:15:00,146.345,146.345,146.33,146.33,13000000.0
2009-12-23 03:16:00,146.325,146.325,146.3,146.3,24000000.0
2009-12-23 03:17:00,146.3,146.31,146.29,146.3,16000000.0
2009-12-23 03:18:00,146.3,146.32,146.29,146.31,49000000.0
2009-12-23 03:19:00,146.31,146.31,146.275,146.285,59600000.0
2009-12-23 03:20:00,146.295,146.32,146.29,146.3,40100000.0
2009-12-23 03:21:00,146.3,146.3,146.27,146.27,37400000.0
2009-12-23 03:22:00,146.285,146.31,146.285,146.305,20400000.0
2009-12-23 03:23:00,146.305,146.305,146.295,146.295,19300000.0
2009-12-23 03:24:00,146.3,146.315,146.3,146.315,7400000.0
2009-12-23 03:25:00,146.32,146.335,146.32,146.335,3100000.0
2009-12-23 03:26:00,146.33,146.335,146.33,146.335,2000000.0
2009-12-23 03:27:00,146.33,146.33,146.31,146.31,7000000.0
2009-12-23 03:28:00,146.32,146.33,146.32,146.33,13000000.0
2009-12-23 03:29:00,146.335,146.35,146.33,146.345,12400000.0
2009-12-23 03:30:00,146.335,146.365,146.33,146.34,34300000.0
2009-12-23 03:31:00,146.34,146.345,146.335,146.345,9800000.0
2009-12-23 03:32:00,146.345,146.345,146.345,146.345,3400000.0
2009-12-23 03:33:00,146.345,146.345,146.345,146.345,5500000.0
2009-12-23 03:34:00,146.345,146.355,146.345,146.355,7300000.0
2009-12-23 03:35:00,146.355,146.355,146.34,146.35,13800000.0
2009-12-23 03:36:00,146.35,146.35,146.33,146.34,27400000.0
2009-12-23 03:37:00,146.34,146.35,146.335,146.345,27000000.0
2009-12-23 03:38:00,146.345,146.375,146.345,146.375,18500000.0
2009-12-23 03:39:00,146.365,146.38,146.365,146.38,11500000.0
2009-12-23 03:40:00,146.375,146.38,146.355,146.355,17000000.0
2009-12-23 03:41:00,146.36,146.375,146.36,146.365,18000000.0
2009-12-23 03:42:00,146.355,146.36,146.355,146.36,3400000.0
2009-12-23 03:43:00,146.375,146.375,146.325,146.335,38800000.0
2009-12-23 03:44:00,146.33,146.345,146.33,146.335,34900000.0
2009-12-23 03:45:00,146.335,146.335,146.33,146.33,31400000.0
2009-12-23 03:46:00,146.33,146.33,146.28,146.28,46700000.0
2009-12-23 03:47:00,146.28,146.29,146.26,146.285,85200000.0
2009-12-23 03:48:00,146.28,146.305,146.275,146.295,50800000.0
2009-12-23 03:49:00,146.295,146.295,146.28,146.28,23600000.0
2009-12-23 03:50:00,146.28,146.285,146.275,146.275,20700000.0
2009-12-23 03:51:00,146.275,146.275,146.275,146.275,46200000.0
2009-12-23 03:52:00,146.275,146.275,146.255,146.255,23900000.0
2009-12-23 03:53:00,146.255,146.255,146.25,146.255,15600000.0
2009-12-23 03:54:00,146.255,146.265,146.25,146.265,31000000.0
2009-12-23 03:55:00,146.27,146.28,146.245,146.245,46500000.0
2009-12-23 03:56:00,146.235,146.235,146.225,146.225,29200000.0
2009-12-23 03:57:00,146.225,146.235,146.225,146.225,16400000.0
2009-12-23 03:58:00,146.225,146.245,146.225,146.245,71500000.0
2009-12-23 03:59:00,146.245,146.245,146.215,146.215,28900000.0
2009-12-23 04:00:00,146.215,146.225,146.215,146.22,57300000.0
2009-12-23 04:01:00,146.22,146.23,146.22,146.225,36100000.0
2009-12-23 04:02:00,146.225,146.245,146.225,146.225,52000000.0
2009-12-23 04:03:00,146.225,146.225,146.225,146.225,14800000.0
2009-12-23 04:04:00,146.225,146.235,146.225,146.235,25600000.0
2009-12-23 04:05:00,146.235,146.245,146.23,146.23,13500000.0
2009-12-23 04:06:00,146.23,146.23,146.225,146.23,8100000.0
2009-12-23 04:07:00,146.23,146.26,146.21,146.25,215200000.0
2009-12-23 04:08:00,146.26,146.26,146.23,146.235,60200000.0
2009-12-23 04:09:00,146.23,146.23,146.225,146.225,8600000.0
2009-12-23 04:10:00,146.23,146.265,146.23,146.26,41900000.0
2009-12-23 04:11:00,146.26,146.26,146.22,146.26,44600000.0
2009-12-23 04:12:00,146.25,146.265,146.25,146.255,29600000.0
2009-12-23 04:13:00,146.255,146.27,146.25,146.25,24700000.0
2009-12-23 04:14:00,146.26,146.265,146.24,146.25,43500000.0
2009-12-23 04:15:00,146.25,146.28,146.25,146.275,33700000.0
2009-12-23 04:16:00,146.275,146.28,146.265,146.27,48400000.0
2009-12-23 04:17:00,146.27,146.28,146.265,146.275,19000000.0
2009-12-23 04:18:00,146.275,146.315,146.26,146.26,62300000.0
2009-12-23 04:19:00,146.265,146.29,146.265,146.29,25000000.0
2009-12-23 04:20:00,146.29,146.305,146.29,146.305,40600000.0
2009-12-23 04:21:00,146.305,146.305,146.27,146.27,19000000.0
2009-12-23 04:22:00,146.27,146.345,146.27,146.345,26600000.0
2009-12-23 04:23:00,146.345,146.345,146.255,146.275,116500000.0
2009-12-23 04:24:00,146.275,146.325,146.275,146.325,26200000.0
2009-12-23 04:25:00,146.32,146.33,146.315,146.325,51200000.0
2009-12-23 04:26:00,146.325,146.35,146.27,146.335,117000000.0
2009-12-23 04:27:00,146.325,146.34,146.28,146.34,99900000.0
2009-12-23 04:28:00,146.34,146.34,146.33,146.34,13000000.0
2009-12-23 04:29:00,146.34,146.34,146.335,146.335,15600000.0
2009-12-23 04:30:00,146.335,146.335,146.335,146.335,20900000.0
2009-12-23 04:31:00,146.335,146.335,146.335,146.335,10000000.0
2009-12-23 04:32:00,146.335,146.35,146.33,146.345,43000000.0
2009-12-23 04:33:00,146.345,146.345,146.335,146.335,32900000.0
2009-12-23 04:34:00,146.335,146.34,146.33,146.335,27600000.0
2009-12-23 04:35:00,146.33,146.37,146.33,146.345,33600000.0
2009-12-23 04:36:00,146.345,146.345,146.345,146.345,2000000.0
2009-12-23 04:37:00,146.335,146.345,146.295,146.315,56300000.0
2009-12-23 04:38:00,146.315,146.315,146.26,146.29,66000000.0
2009-12-23 04:39:00,146.29,146.29,146.275,146.285,37600000.0
2009-12-23 04:40:00,146.29,146.3,146.285,146.3,24400000.0
2009-12-23 04:41:00,146.295,146.295,146.265,146.27,19800000.0
2009-12-23 04:42:00,146.275,146.275,146.27,146.27,18600000.0
2009-12-23 04:43:00,146.275,146.275,146.25,146.265,18300000.0
2009-12-23 04:44:00,146.265,146.265,146.255,146.26,27000000.0
2009-12-23 04:45:00,146.26,146.26,146.235,146.235,26000000.0
2009-12-23 04:46:00,146.235,146.235,146.225,146.225,41200000.0
2009-12-23 04:47:00,146.235,146.245,146.235,146.245,28100000.0
2009-12-23 04:48:00,146.26,146.29,146.26,146.285,31300000.0
2009-12-23 04:49:00,146.285,146.29,146.27,146.27,19200000.0
2009-12-23 04:50:00,146.27,146.27,146.26,146.26,22000000.0
2009-12-23 04:51:00,146.26,146.265,146.25,146.26,47500000.0
2009-12-23 04:52:00,146.255,146.27,146.255,146.27,7500000.0
2009-12-23 04:53:00,146.27,146.295,146.27,146.29,14400000.0
2009-12-23 04:54:00,146.295,146.335,146.295,146.33,58600000.0
2009-12-23 04:55:00,146.33,146.335,146.32,146.325,22800000.0
2009-12-23 04:56:00,146.325,146.325,146.32,146.325,42800000.0
2009-12-23 04:57:00,146.32,146.32,146.265,146.265,77300000.0
2009-12-23 04:58:00,146.27,146.315,146.265,146.285,69000000.0
2009-12-23 04:59:00,146.295,146.295,146.275,146.275,19200000.0
2009-12-23 05:00:00,146.275,146.275,146.2,146.2,141100000.0
2009-12-23 05:01:00,146.205,146.275,146.205,146.275,60600000.0
2009-12-23 05:02:00,146.275,146.275,146.26,146.265,21300000.0
2009-12-23 05:03:00,146.265,146.315,146.265,146.295,61900000.0
2009-12-23 05:04:00,146.295,146.31,146.28,146.295,139300000.0
2009-12-23 05:05:00,146.295,146.305,146.29,146.305,113400000.0
2009-12-23 05:06:00,146.3,146.355,146.29,146.355,62200000.0
2009-12-23 05:07:00,146.355,146.36,146.275,146.35,91000000.0
2009-12-23 05:08:00,146.345,146.345,146.295,146.305,59100000.0
2009-12-23 05:09:00,146.3,146.305,146.295,146.305,21400000.0
2009-12-23 05:10:00,146.305,146.355,146.3,146.305,85600000.0
2009-12-23 05:11:00,146.3,146.305,146.265,146.275,42200000.0
2009-12-23 05:12:00,146.265,146.34,146.255,146.335,57400000.0
2009-12-23 05:13:00,146.34,146.34,146.325,146.34,107300000.0
2009-12-23 05:14:00,146.34,146.405,146.335,146.395,58100000.0
2009-12-23 05:15:00,146.395,146.405,146.395,146.4,30000000.0
2009-12-23 05:16:00,146.4,146.4,146.39,146.395,8000000.0
2009-12-23 05:17:00,146.395,146.395,146.385,146.385,27800000.0
2009-12-23 05:18:00,146.385,146.385,146.37,146.375,57600000.0
2009-12-23 05:19:00,146.375,146.375,146.365,146.365,22400000.0
2009-12-23 05:20:00,146.365,146.38,146.345,146.375,23100000.0
2009-12-23 05:21:00,146.37,146.375,146.365,146.365,42000000.0
2009-12-23 05:22:00,146.365,146.365,146.345,146.35,26200000.0
2009-12-23 05:23:00,146.35,146.36,146.335,146.34,56800000.0
2009-12-23 05:24:00,146.345,146.35,146.27,146.275,88200000.0
2009-12-23 05:25:00,146.275,146.37,146.265,146.37,73500000.0
2009-12-23 05:26:00,146.37,146.37,146.325,146.355,26400000.0
2009-12-23 05:27:00,146.355,146.355,146.355,146.355,5000000.0
2009-12-23 05:28:00,146.35,146.365,146.325,146.365,16200000.0
2009-12-23 05:29:00,146.36,146.365,146.305,146.335,19400000.0
2009-12-23 05:30:00,146.335,146.335,146.33,146.33,7600000.0
2009-12-23 05:31:00,146.325,146.325,146.275,146.295,71300000.0
2009-12-23 05:32:00,146.3,146.3,146.3,146.3,11300000.0
2009-12-23 05:33:00,146.295,146.335,146.295,146.32,47900000.0
2009-12-23 05:34:00,146.32,146.335,146.32,146.335,21200000.0
2009-12-23 05:35:00,146.335,146.335,146.29,146.29,28100000.0
2009-12-23 05:36:00,146.29,146.29,146.29,146.29,8000000.0
2009-12-23 05:37:00,146.29,146.295,146.275,146.28,62600000.0
2009-12-23 05:38:00,146.28,146.34,146.28,146.325,24500000.0
2009-12-23 05:39:00,146.32,146.32,146.295,146.315,32100000.0
2009-12-23 05:40:00,146.315,146.315,146.315,146.315,7400000.0
2009-12-23 05:41:00,146.315,146.325,146.31,146.32,31900000.0
2009-12-23 05:42:00,146.32,146.32,146.315,146.315,16400000.0
2009-12-23 05:43:00,146.31,146.315,146.305,146.315,8000000.0
2009-12-23 05:44:00,146.315,146.315,146.29,146.29,14800000.0
2009-12-23 05:45:00,146.29,146.31,146.225,146.23,44200000.0
2009-12-23 05:46:00,146.23,146.24,146.23,146.23,62400000.0
2009-12-23 05:47:00,146.235,146.245,146.23,146.245,17300000.0
2009-12-23 05:48:00,146.24,146.26,146.225,146.23,47100000.0
2009-12-23 05:49:00,146.23,146.245,146.21,146.235,36500000.0
2009-12-23 05:50:00,146.235,146.26,146.235,146.245,33500000.0
2009-12-23 05:51:00,146.245,146.26,146.245,146.26,7800000.0
2009-12-23 05:52:00,146.26,146.26,146.245,146.26,11900000.0
2009-12-23 05:53:00,146.26,146.275,146.26,146.275,22100000.0
2009-12-23 05:54:00,146.275,146.275,146.275,146.275,2000000.0
2009-12-23 05:55:00,146.285,146.295,146.265,146.27,28300000.0
2009-12-23 05:56:00,146.265,146.265,146.25,146.25,27600000.0
2009-12-23 05:57:00,146.25,146.26,146.25,146.26,12800000.0
2009-12-23 05:58:00,146.26,146.28,146.255,146.28,9700000.0
2009-12-23 05:59:00,146.275,146.285,146.265,146.275,13100000.0
2009-12-23 06:00:00,146.275,146.28,146.275,146.275,6000000.0
2009-12-23 06:01:00,146.275,146.34,146.275,146.34,20400000.0
2009-12-23 06:02:00,146.34,146.34,146.27,146.27,30000000.0
2009-12-23 06:03:00,146.27,146.27,146.245,146.25,22400000.0
2009-12-23 06:04:00,146.255,146.32,146.24,146.31,76000000.0
2009-12-23 06:05:00,146.31,146.335,146.31,146.335,16600000.0
2009-12-23 06:06:00,146.325,146.325,146.29,146.29,25700000.0
2009-12-23 06:07:00,146.29,146.29,146.26,146.275,21800000.0
2009-12-23 06:08:00,146.275,146.275,146.26,146.27,11900000.0
2009-12-23 06:09:00,146.265,146.27,146.265,146.27,6000000.0
2009-12-23 06:10:00,146.285,146.32,146.28,146.32,27300000.0
2009-12-23 06:11:00,146.315,146.32,146.31,146.31,8000000.0
2009-12-23 06:12:00,146.305,146.305,146.265,146.275,38000000.0
2009-12-23 06:13:00,146.265,146.285,146.205,146.215,40600000.0
2009-12-23 06:14:00,146.215,146.235,146.215,146.235,39000000.0
2009-12-23 06:15:00,146.23,146.255,146.23,146.255,32800000.0
2009-12-23 06:16:00,146.255,146.265,146.25,146.255,7900000.0
2009-12-23 06:17:00,146.255,146.255,146.215,146.225,49000000.0
2009-12-23 06:18:00,146.225,146.265,146.225,146.265,42400000.0
2009-12-23 06:19:00,146.265,146.295,146.265,146.265,77200000.0
2009-12-23 06:20:00,146.27,146.29,146.265,146.285,35600000.0
2009-12-23 06:21:00,146.285,146.285,146.275,146.285,12000000.0
2009-12-23 06:22:00,146.285,146.285,146.265,146.275,23900000.0
2009-12-23 06:23:00,146.285,146.295,146.265,146.265,36800000.0
2009-12-23 06:24:00,146.27,146.275,146.25,146.265,32800000.0
2009-12-23 06:25:00,146.265,146.28,146.255,146.265,47000000.0
2009-12-23 06:26:00,146.26,146.29,146.25,146.26,95600000.0
2009-12-23 06:27:00,146.265,146.265,146.235,146.235,27700000.0
2009-12-23 06:28:00,146.23,146.23,146.215,146.225,27600000.0
2009-12-23 06:29:00,146.225,146.235,146.21,146.215,71300000.0
2009-12-23 06:30:00,146.215,146.225,146.215,146.225,61600000.0
2009-12-23 06:31:00,146.235,146.24,146.225,146.24,23600000.0
2009-12-23 06:32:00,146.182,146.219,146.177,146.194,32600000.0
2009-12-23 06:33:00,146.24,146.24,146.24,146.24,2000000.0
2009-12-23 06:34:00,146.24,146.24,146.24,146.24,1000000.0
2009-12-23 06:35:00,146.235,146.24,146.23,146.24,18400000.0
2009-12-23 06:36:00,146.24,146.245,146.24,146.245,2600000.0
2009-12-23 06:37:00,146.245,146.315,146.245,146.315,39800000.0
2009-12-23 06:38:00,146.3,146.305,146.27,146.285,32500000.0
2009-12-23 06:39:00,146.285,146.285,146.285,146.285,9200000.0
2009-12-23 06:40:00,146.29,146.29,146.28,146.285,27800000.0
2009-12-23 06:41:00,146.285,146.285,146.28,146.285,10000000.0
2009-12-23 06:42:00,146.29,146.29,146.275,146.275,13400000.0
2009-12-23 06:43:00,146.275,146.29,146.275,146.29,16200000.0
2009-12-23 06:44:00,146.29,146.29,146.275,146.275,8000000.0
2009-12-23 06:45:00,146.275,146.28,146.26,146.26,26400000.0
2009-12-23 06:46:00,146.26,146.28,146.245,146.28,33000000.0
2009-12-23 06:47:00,146.265,146.285,146.255,146.285,37700000.0
2009-12-23 06:48:00,146.28,146.295,146.28,146.285,19100000.0
2009-12-23 06:49:00,146.275,146.285,146.265,146.285,46100000.0
2009-12-23 06:50:00,146.285,146.285,146.275,146.275,37200000.0
2009-12-23 06:51:00,146.275,146.285,146.275,146.275,16400000.0
2009-12-23 06:52:00,146.275,146.275,146.275,146.275,9700000.0
2009-12-23 06:53:00,146.275,146.275,146.255,146.265,22700000.0
2009-12-23 06:54:00,146.265,146.275,146.22,146.26,93000000.0
2009-12-23 06:55:00,146.265,146.275,146.265,146.275,12400000.0
2009-12-23 06:56:00,146.255,146.275,146.255,146.275,22400000.0
2009-12-23 06:57:00,146.28,146.285,146.275,146.275,8200000.0
2009-12-23 06:58:00,146.275,146.275,146.265,146.265,7200000.0
2009-12-23 06:59:00,146.275,146.285,146.275,146.285,6200000.0
2009-12-23 07:00:00,146.275,146.285,146.27,146.285,13600000.0
2009-12-23 07:01:00,146.285,146.285,146.285,146.285,6800000.0
2009-12-23 07:02:00,146.285,146.295,146.285,146.295,37600000.0
2009-12-23 07:03:00,146.295,146.295,146.295,146.295,9800000.0
2009-12-23 07:04:00,146.295,146.295,146.27,146.27,27600000.0
2009-12-23 07:05:00,146.275,146.3,146.275,146.3,16700000.0
2009-12-23 07:06:00,146.305,146.31,146.305,146.31,4000000.0
2009-12-23 07:07:00,146.295,146.305,146.295,146.305,9600000.0
2009-12-23 07:08:00,146.295,146.31,146.295,146.31,14100000.0
2009-12-23 07:09:00,146.31,146.31,146.31,146.31,3000000.0
2009-12-23 07:10:00,146.31,146.31,146.285,146.295,26000000.0
2009-12-23 07:11:00,146.295,146.295,146.28,146.285,22800000.0
2009-12-23 07:12:00,146.285,146.285,146.275,146.285,14200000.0
2009-12-23 07:13:00,146.285,146.285,146.265,146.265,27400000.0
2009-12-23 07:14:00,146.265,146.285,146.265,146.285,65400000.0
2009-12-23 07:15:00,146.285,146.3,146.285,146.3,5000000.0
2009-12-23 07:16:00,146.285,146.3,146.285,146.3,5900000.0
2009-12-23 07:17:00,146.3,146.32,146.3,146.32,23200000.0
2009-12-23 07:18:00,146.32,146.32,146.31,146.31,10000000.0
2009-12-23 07:19:00,146.3,146.3,146.235,146.255,46300000.0
2009-12-23 07:20:00,146.235,146.235,146.23,146.235,21200000.0
2009-12-23 07:21:00,146.235,146.235,146.23,146.23,27900000.0
2009-12-23 07:22:00,146.245,146.36,146.245,146.32,33600000.0
2009-12-23 07:23:00,146.335,146.355,146.33,146.355,19500000.0
2009-12-23 07:24:00,146.325,146.325,146.285,146.3,38200000.0
2009-12-23 07:25:00,146.305,146.315,146.305,146.315,9200000.0
2009-12-23 07:26:00,146.31,146.31,146.285,146.285,55400000.0
2009-12-23 07:27:00,146.295,146.305,146.285,146.285,33300000.0
2009-12-23 07:28:00,146.285,146.31,146.285,146.31,32700000.0
2009-12-23 07:29:00,146.305,146.335,146.3,146.315,66600000.0
2009-12-23 07:30:00,146.315,146.315,146.29,146.295,31200000.0
2009-12-23 07:31:00,146.295,146.295,146.295,146.295,11200000.0
2009-12-23 07:32:00,146.295,146.295,146.29,146.295,10000000.0
2009-12-23 07:33:00,146.285,146.29,146.28,146.28,9200000.0
2009-12-23 07:34:00,146.285,146.305,146.28,146.3,47700000.0
2009-12-23 07:35:00,146.295,146.3,146.29,146.29,12500000.0
2009-12-23 07:36:00,146.29,146.315,146.285,146.31,17500000.0
2009-12-23 07:37:00,146.32,146.32,146.315,146.315,15800000.0
2009-12-23 07:38:00,146.315,146.38,146.315,146.355,41600000.0
2009-12-23 07:39:00,146.355,146.355,146.33,146.33,18700000.0
2009-12-23 07:40:00,146.33,146.35,146.32,146.32,18200000.0
2009-12-23 07:41:00,146.32,146.325,146.295,146.295,23000000.0
2009-12-23 07:42:00,146.295,146.305,146.295,146.305,12600000.0
2009-12-23 07:43:00,146.305,146.305,146.295,146.305,20200000.0
2009-12-23 07:44:00,146.305,146.305,146.295,146.305,11400000.0
2009-12-23 07:45:00,146.295,146.295,146.285,146.285,16000000.0
2009-12-23 07:46:00,146.285,146.285,146.255,146.255,17700000.0
2009-12-23 07:47:00,146.255,146.295,146.255,146.285,30600000.0
2009-12-23 07:48:00,146.285,146.285,146.265,146.265,14400000.0
2009-12-23 07:49:00,146.275,146.285,146.265,146.285,20000000.0
2009-12-23 07:50:00,146.295,146.295,146.265,146.265,10400000.0
2009-12-23 07:51:00,146.275,146.285,146.255,146.265,19200000.0
2009-12-23 07:52:00,146.255,146.275,146.255,146.255,32800000.0
2009-12-23 07:53:00,146.255,146.265,146.255,146.255,20300000.0
2009-12-23 07:54:00,146.255,146.275,146.255,146.275,25500000.0
2009-12-23 07:55:00,146.285,146.285,146.255,146.255,24200000.0
2009-12-23 07:56:00,146.25,146.295,146.245,146.29,16900000.0
2009-12-23 07:57:00,146.29,146.35,146.285,146.335,55000000.0
2009-12-23 07:58:00,146.34,146.35,146.325,146.325,37500000.0
2009-12-23 07:59:00,146.34,146.34,146.325,146.325,12800000.0
2009-12-23 08:00:00,146.345,146.375,146.325,146.36,62700000.0
2009-12-23 08:01:00,146.355,146.38,146.35,146.38,25600000.0
2009-12-23 08:02:00,146.37,146.37,146.33,146.335,50100000.0
2009-12-23 08:03:00,146.335,146.345,146.33,146.335,22700000.0
2009-12-23 08:04:00,146.335,146.335,146.31,146.315,33100000.0
2009-12-23 08:05:00,146.315,146.315,146.28,146.295,50600000.0
2009-12-23 08:06:00,146.295,146.305,146.29,146.3,10500000.0
2009-12-23 08:07:00,146.295,146.295,146.285,146.29,15700000.0
2009-12-23 08:08:00,146.29,146.295,146.285,146.285,26300000.0
2009-12-23 08:09:00,146.285,146.29,146.285,146.29,3800000.0
2009-12-23 08:10:00,146.29,146.29,146.285,146.29,12400000.0
2009-12-23 08:11:00,146.28,146.28,146.275,146.275,3000000.0
2009-12-23 08:12:00,146.29,146.29,146.28,146.285,10000000.0
2009-12-23 08:13:00,146.285,146.285,146.285,146.285,8200000.0
2009-12-23 08:14:00,146.285,146.285,146.28,146.28,9000000.0
2009-12-23 08:15:00,146.285,146.285,146.195,146.205,71800000.0
2009-12-23 08:16:00,146.215,146.215,146.205,146.21,21400000.0
2009-12-23 08:17:00,146.21,146.235,146.21,146.23,15000000.0
2009-12-23 08:18:00,146.235,146.245,146.235,146.24,44600000.0
2009-12-23 08:19:00,146.235,146.26,146.235,146.255,32600000.0
2009-12-23 08:20:00,146.255,146.29,146.255,146.255,52900000.0
2009-12-23 08:21:00,146.255,146.27,146.23,146.245,54400000.0
2009-12-23 08:22:00,146.245,146.255,146.235,146.25,36300000.0
2009-12-23 08:23:00,146.255,146.325,146.25,146.25,95900000.0
2009-12-23 08:24:00,146.25,146.275,146.225,146.27,79000000.0
2009-12-23 08:25:00,146.265,146.27,146.26,146.27,30200000.0
2009-12-23 08:26:00,146.275,146.305,146.265,146.265,24000000.0
2009-12-23 08:27:00,146.265,146.37,146.265,146.34,61800000.0
2009-12-23 08:28:00,146.275,146.275,146.23,146.255,81400000.0
2009-12-23 08:29:00,146.25,146.28,146.25,146.275,69300000.0
2009-12-23 08:30:00,146.275,146.275,146.245,146.265,89700000.0
2009-12-23 08:31:00,146.265,146.28,146.255,146.28,58300000.0
2009-12-23 08:32:00,146.28,146.3,146.275,146.28,42500000.0
2009-12-23 08:33:00,146.29,146.31,146.29,146.305,24400000.0
2009-12-23 08:34:00,146.29,146.31,146.28,146.295,39700000.0
2009-12-23 08:35:00,146.295,146.3,146.275,146.275,99400000.0
2009-12-23 08:36:00,146.275,146.28,146.245,146.245,76400000.0
2009-12-23 08:37:00,146.245,146.285,146.245,146.285,46000000.0
2009-12-23 08:38:00,146.285,146.29,146.27,146.28,26100000.0
2009-12-23 08:39:00,146.285,146.305,146.265,146.275,50000000.0
2009-12-23 08:40:00,146.275,146.275,146.25,146.275,77400000.0
2009-12-23 08:41:00,146.275,146.305,146.265,146.305,65800000.0
2009-12-23 08:42:00,146.305,146.31,146.29,146.29,17000000.0
2009-12-23 08:43:00,146.29,146.29,146.275,146.285,30300000.0
2009-12-23 08:44:00,146.28,146.29,146.275,146.275,28400000.0
2009-12-23 08:45:00,146.275,146.3,146.275,146.3,19600000.0
2009-12-23 08:46:00,146.3,146.3,146.275,146.275,12600000.0
2009-12-23 08:47:00,146.275,146.28,146.225,146.25,71500000.0
2009-12-23 08:48:00,146.25,146.295,146.235,146.28,59500000.0
2009-12-23 08:49:00,146.285,146.3,146.265,146.265,43800000.0
2009-12-23 08:50:00,146.27,146.29,146.265,146.27,43500000.0
2009-12-23 08:51:00,146.275,146.325,146.235,146.245,98800000.0
2009-12-23 08:52:00,146.245,146.28,146.235,146.27,66300000.0
2009-12-23 08:53:00,146.265,146.305,146.25,146.29,85500000.0
2009-12-23 08:54:00,146.3,146.305,146.285,146.3,64200000.0
2009-12-23 08:55:00,146.3,146.305,146.29,146.29,35500000.0
2009-12-23 08:56:00,146.275,146.295,146.255,146.285,61500000.0
2009-12-23 08:57:00,146.26,146.275,146.245,146.26,119400000.0
2009-12-23 08:58:00,146.26,146.285,146.245,146.285,80100000.0
2009-12-23 08:59:00,146.285,146.285,146.24,146.265,88100000.0
2009-12-23 09:00:00,146.26,146.285,146.26,146.285,40800000.0
2009-12-23 09:01:00,146.285,146.295,146.285,146.29,43800000.0
2009-12-23 09:02:00,146.29,146.335,146.28,146.295,39900000.0
2009-12-23 09:03:00,146.295,146.35,146.295,146.315,150100000.0
2009-12-23 09:04:00,146.325,146.345,146.325,146.345,63000000.0
2009-12-23 09:05:00,146.345,146.345,146.315,146.315,49500000.0
2009-12-23 09:06:00,146.325,146.34,146.315,146.33,71100000.0
2009-12-23 09:07:00,146.33,146.335,146.295,146.3,87000000.0
2009-12-23 09:08:00,146.3,146.325,146.285,146.285,67400000.0
2009-12-23 09:09:00,146.285,146.295,146.27,146.29,80000000.0
2009-12-23 09:10:00,146.29,146.295,146.24,146.275,104800000.0
2009-12-23 09:11:00,146.275,146.33,146.26,146.33,111600000.0
2009-12-23 09:12:00,146.33,146.335,146.29,146.295,109500000.0
2009-12-23 09:13:00,146.295,146.325,146.285,146.325,113800000.0
2009-12-23 09:14:00,146.325,146.345,146.32,146.335,42400000.0
2009-12-23 09:15:00,146.34,146.345,146.32,146.325,82000000.0
2009-12-23 09:16:00,146.33,146.34,146.285,146.29,93500000.0
2009-12-23 09:17:00,146.285,146.31,146.245,146.31,87400000.0
2009-12-23 09:18:00,146.3,146.31,146.29,146.3,57700000.0
2009-12-23 09:19:00,146.3,146.315,146.295,146.315,58800000.0
2009-12-23 09:20:00,146.315,146.32,146.285,146.305,88700000.0
2009-12-23 09:21:00,146.3,146.305,146.24,146.29,84700000.0
2009-12-23 09:22:00,146.29,146.305,146.285,146.29,52000000.0
2009-12-23 09:23:00,146.29,146.305,146.285,146.305,63700000.0
2009-12-23 09:24:00,146.31,146.31,146.28,146.28,66500000.0
2009-12-23 09:25:00,146.28,146.285,146.26,146.27,50600000.0
2009-12-23 09:26:00,146.27,146.285,146.265,146.28,30900000.0
2009-12-23 09:27:00,146.275,146.295,146.26,146.27,90400000.0
2009-12-23 09:28:00,146.265,146.315,146.225,146.235,96600000.0
2009-12-23 09:29:00,146.235,146.29,146.235,146.27,61400000.0
2009-12-23 09:30:00,146.28,146.295,146.26,146.295,68000000.0
2009-12-23 09:31:00,146.29,146.3,146.27,146.295,38500000.0
2009-12-23 09:32:00,146.295,146.325,146.275,146.325,122800000.0
2009-12-23 09:33:00,146.32,146.325,146.29,146.295,74800000.0
2009-12-23 09:34:00,146.295,146.295,146.185,146.28,133800000.0
2009-12-23 09:35:00,146.285,146.31,146.255,146.3,149600000.0
2009-12-23 09:36:00,146.3,146.34,146.24,146.3,142600000.0
2009-12-23 09:37:00,146.3,146.34,146.3,146.33,90600000.0
2009-12-23 09:38:00,146.33,146.35,146.23,146.265,140800000.0
2009-12-23 09:39:00,146.265,146.29,146.265,146.29,48000000.0
2009-12-23 09:40:00,146.29,146.3,146.235,146.26,77500000.0
2009-12-23 09:41:00,146.26,146.29,146.25,146.265,112800000.0
2009-12-23 09:42:00,146.265,146.29,146.265,146.275,57200000.0
2009-12-23 09:43:00,146.275,146.305,146.275,146.29,18200000.0
2009-12-23 09:44:00,146.29,146.31,146.255,146.26,97400000.0
2009-12-23 09:45:00,146.25,146.29,146.24,146.28,137200000.0
2009-12-23 09:46:00,146.28,146.3,146.26,146.265,64600000.0
2009-12-23 09:47:00,146.27,146.32,146.265,146.315,108400000.0
2009-12-23 09:48:00,146.33,146.34,146.31,146.33,45300000.0
2009-12-23 09:49:00,146.33,146.33,146.295,146.325,73600000.0
2009-12-23 09:50:00,146.325,146.33,146.315,146.32,59500000.0
2009-12-23 09:51:00,146.32,146.35,146.285,146.315,107500000.0
2009-12-23 09:52:00,146.315,146.355,146.315,146.325,67000000.0
2009-12-23 09:53:00,146.325,146.34,146.28,146.33,59300000.0
2009-12-23 09:54:00,146.335,146.34,146.3,146.315,59800000.0
2009-12-23 09:55:00,146.31,146.315,146.255,146.255,113400000.0
2009-12-23 09:56:00,146.255,146.29,146.25,146.285,90900000.0
2009-12-23 09:57:00,146.29,146.315,146.28,146.285,81000000.0
2009-12-23 09:58:00,146.285,146.32,146.285,146.32,114700000.0
2009-12-23 09:59:00,146.31,146.32,146.295,146.3,88600000.0
2009-12-23 10:00:00,146.3,146.345,146.3,146.315,97600000.0
2009-12-23 10:01:00,146.315,146.33,146.31,146.315,85600000.0
2009-12-23 10:02:00,146.315,146.33,146.26,146.26,147900000.0
2009-12-23 10:03:00,146.26,146.285,146.2,146.215,258900000.0
2009-12-23 10:04:00,146.215,146.27,146.21,146.235,212200000.0
2009-12-23 10:05:00,146.235,146.275,146.2,146.205,273800000.0
2009-12-23 10:06:00,146.2,146.205,146.105,146.145,304500000.0
2009-12-23 10:07:00,146.145,146.17,146.13,146.13,238500000.0
2009-12-23 10:08:00,146.13,146.175,146.13,146.17,251300000.0
2009-12-23 10:09:00,146.17,146.185,146.16,146.16,225600000.0
2009-12-23 10:10:00,146.16,146.185,146.13,146.175,157600000.0
2009-12-23 10:11:00,146.175,146.205,146.155,146.18,168800000.0
2009-12-23 10:12:00,146.18,146.23,146.16,146.225,167400000.0
2009-12-23 10:13:00,146.225,146.245,146.17,146.205,137900000.0
2009-12-23 10:14:00,146.21,146.215,146.185,146.215,56800000.0
2009-12-23 10:15:00,146.215,146.22,146.135,146.185,156400000.0
2009-12-23 10:16:00,146.185,146.195,146.135,146.165,141500000.0
2009-12-23 10:17:00,146.16,146.185,146.125,146.135,172600000.0
2009-12-23 10:18:00,146.135,146.16,146.095,146.155,64500000.0
2009-12-23 10:19:00,146.155,146.2,146.155,146.2,64700000.0
2009-12-23 10:20:00,146.2,146.215,146.105,146.17,149300000.0
2009-12-23 10:21:00,146.165,146.225,146.16,146.215,118500000.0
2009-12-23 10:22:00,146.225,146.235,146.15,146.205,133500000.0
2009-12-23 10:23:00,146.215,146.27,146.205,146.265,135100000.0
2009-12-23 10:24:00,146.27,146.27,146.105,146.14,171200000.0
2009-12-23 10:25:00,146.14,146.175,146.135,146.155,47400000.0
2009-12-23 10:26:00,146.155,146.22,146.155,146.185,132300000.0
2009-12-23 10:27:00,146.18,146.185,146.155,146.175,110800000.0
2009-12-23 10:28:00,146.18,146.245,146.175,146.245,149200000.0
2009-12-23 10:29:00,146.24,146.38,146.185,146.345,164600000.0
2009-12-23 10:30:00,146.345,146.36,146.275,146.305,243900000.0
2009-12-23 10:31:00,146.305,146.35,146.265,146.265,159600000.0
2009-12-23 10:32:00,146.265,146.3,146.245,146.29,123500000.0
2009-12-23 10:33:00,146.295,146.295,146.255,146.255,62000000.0
2009-12-23 10:34:00,146.255,146.325,146.245,146.285,142900000.0
2009-12-23 10:35:00,146.28,146.295,146.25,146.265,232600000.0
2009-12-23 10:36:00,146.27,146.285,146.225,146.245,227400000.0
2009-12-23 10:37:00,146.245,146.285,146.24,146.25,70900000.0
2009-12-23 10:38:00,146.245,146.38,146.245,146.34,176700000.0
2009-12-23 10:39:00,146.34,146.38,146.31,146.31,191700000.0
2009-12-23 10:40:00,146.305,146.305,146.22,146.255,191300000.0
2009-12-23 10:41:00,146.255,146.32,146.255,146.32,126600000.0
2009-12-23 10:42:00,146.32,146.32,146.295,146.32,159000000.0
2009-12-23 10:43:00,146.32,146.355,146.305,146.345,195900000.0
2009-12-23 10:44:00,146.345,146.37,146.295,146.295,131900000.0
2009-12-23 10:45:00,146.3,146.335,146.3,146.335,58400000.0
2009-12-23 10:46:00,146.34,146.355,146.32,146.355,40000000.0
2009-12-23 10:47:00,146.365,146.4,146.32,146.39,153600000.0
2009-12-23 10:48:00,146.38,146.38,146.325,146.35,149300000.0
2009-12-23 10:49:00,146.355,146.355,146.315,146.335,92500000.0
2009-12-23 10:50:00,146.34,146.37,146.265,146.32,217200000.0
2009-12-23 10:51:00,146.32,146.32,146.275,146.29,63700000.0
2009-12-23 10:52:00,146.29,146.315,146.27,146.275,65100000.0
2009-12-23 10:53:00,146.27,146.32,146.26,146.285,160000000.0
2009-12-23 10:54:00,146.28,146.31,146.245,146.3,106700000.0
2009-12-23 10:55:00,146.305,146.32,146.27,146.305,168500000.0
2009-12-23 10:56:00,146.315,146.36,146.28,146.34,173800000.0
2009-12-23 10:57:00,146.34,146.35,146.26,146.29,217900000.0
2009-12-23 10:58:00,146.29,146.325,146.275,146.325,113000000.0
2009-12-23 10:59:00,146.315,146.365,146.275,146.36,118200000.0
2009-12-23 11:00:00,146.365,146.38,146.315,146.33,107600000.0
2009-12-23 11:01:00,146.33,146.35,146.285,146.33,144000000.0
2009-12-23 11:02:00,146.32,146.33,146.305,146.33,129500000.0
2009-12-23 11:03:00,146.33,146.375,146.325,146.37,255600000.0
2009-12-23 11:04:00,146.37,146.39,146.31,146.31,225600000.0
2009-12-23 11:05:00,146.31,146.325,146.285,146.285,285300000.0
2009-12-23 11:06:00,146.285,146.305,146.25,146.26,241400000.0
2009-12-23 11:07:00,146.26,146.265,146.25,146.25,116500000.0
2009-12-23 11:08:00,146.255,146.285,146.25,146.26,179500000.0
2009-12-23 11:09:00,146.255,146.275,146.245,146.275,199100000.0
2009-12-23 11:10:00,146.275,146.315,146.26,146.305,118700000.0
2009-12-23 11:11:00,146.315,146.315,146.245,146.27,198100000.0
2009-12-23 11:12:00,146.265,146.27,146.25,146.265,62800000.0
2009-12-23 11:13:00,146.265,146.285,146.235,146.25,94000000.0
2009-12-23 11:14:00,146.25,146.265,146.22,146.26,174800000.0
2009-12-23 11:15:00,146.26,146.265,146.23,146.235,125100000.0
2009-12-23 11:16:00,146.23,146.3,146.195,146.28,159000000.0
2009-12-23 11:17:00,146.28,146.305,146.28,146.295,130800000.0
2009-12-23 11:18:00,146.3,146.315,146.265,146.305,143300000.0
2009-12-23 11:19:00,146.305,146.305,146.24,146.255,107200000.0
2009-12-23 11:20:00,146.255,146.31,146.245,146.29,90000000.0
2009-12-23 11:21:00,146.295,146.34,146.29,146.34,142100000.0
2009-12-23 11:22:00,146.34,146.37,146.325,146.335,98000000.0
2009-12-23 11:23:00,146.335,146.36,146.31,146.315,92900000.0
2009-12-23 11:24:00,146.315,146.32,146.24,146.275,103500000.0
2009-12-23 11:25:00,146.275,146.275,146.25,146.265,65300000.0
2009-12-23 11:26:00,146.265,146.285,146.26,146.285,66800000.0
2009-12-23 11:27:00,146.285,146.32,146.255,146.295,90000000.0
2009-12-23 11:28:00,146.295,146.32,146.265,146.32,121100000.0
2009-12-23 11:29:00,146.32,146.345,146.29,146.315,116100000.0
2009-12-23 11:30:00,146.315,146.35,146.28,146.3,158700000.0
2009-12-23 11:31:00,146.3,146.305,146.275,146.285,108100000.0
2009-12-23 11:32:00,146.285,146.29,146.2,146.255,131800000.0
2009-12-23 11:33:00,146.255,146.29,146.245,146.29,166900000.0
2009-12-23 11:34:00,146.285,146.325,146.225,146.325,163200000.0
2009-12-23 11:35:00,146.33,146.375,146.26,146.315,188700000.0
2009-12-23 11:36:00,146.31,146.365,146.3,146.315,181700000.0
2009-12-23 11:37:00,146.32,146.35,146.3,146.345,204500000.0
2009-12-23 11:38:00,146.345,146.39,146.315,146.375,134100000.0
2009-12-23 11:39:00,146.375,146.425,146.375,146.41,172600000.0
2009-12-23 11:40:00,146.415,146.52,146.41,146.515,204800000.0
2009-12-23 11:41:00,146.505,146.505,146.34,146.345,158200000.0
2009-12-23 11:42:00,146.345,146.415,146.345,146.4,168000000.0
2009-12-23 11:43:00,146.4,146.42,146.39,146.4,141700000.0
2009-12-23 11:44:00,146.4,146.415,146.365,146.4,148500000.0
2009-12-23 11:45:00,146.395,146.48,146.395,146.475,164400000.0
2009-12-23 11:46:00,146.465,146.51,146.455,146.495,65600000.0
2009-12-23 11:47:00,146.505,146.51,146.465,146.48,91500000.0
2009-12-23 11:48:00,146.48,146.49,146.43,146.48,147000000.0
2009-12-23 11:49:00,146.48,146.48,146.415,146.475,124800000.0
2009-12-23 11:50:00,146.475,146.49,146.47,146.485,55100000.0
2009-12-23 11:51:00,146.485,146.49,146.445,146.445,95400000.0
2009-12-23 11:52:00,146.445,146.465,146.43,146.455,144600000.0
2009-12-23 11:53:00,146.455,146.495,146.45,146.47,116000000.0
2009-12-23 11:54:00,146.47,146.49,146.45,146.455,33500000.0
2009-12-23 11:55:00,146.45,146.46,146.415,146.455,138200000.0
2009-12-23 11:56:00,146.465,146.48,146.435,146.435,106900000.0
2009-12-23 11:57:00,146.45,146.45,146.33,146.37,128300000.0
2009-12-23 11:58:00,146.385,146.385,146.345,146.375,112500000.0
2009-12-23 11:59:00,146.375,146.385,146.35,146.375,58000000.0
2009-12-23 12:00:00,146.36,146.395,146.35,146.365,58200000.0
2009-12-23 12:01:00,146.365,146.42,146.365,146.42,52600000.0
2009-12-23 12:02:00,146.42,146.435,146.42,146.43,29800000.0
2009-12-23 12:03:00,146.42,146.425,146.415,146.425,52100000.0
2009-12-23 12:04:00,146.425,146.43,146.42,146.425,24900000.0
2009-12-23 12:05:00,146.425,146.425,146.415,146.425,37000000.0
2009-12-23 12:06:00,146.425,146.455,146.425,146.445,124800000.0
2009-12-23 12:07:00,146.45,146.49,146.45,146.49,47800000.0
2009-12-23 12:08:00,146.49,146.49,146.465,146.465,93300000.0
2009-12-23 12:09:00,146.465,146.465,146.415,146.425,151000000.0
2009-12-23 12:10:00,146.425,146.44,146.415,146.435,82400000.0
2009-12-23 12:11:00,146.435,146.455,146.425,146.44,58300000.0
2009-12-23 12:12:00,146.44,146.445,146.405,146.405,30700000.0
2009-12-23 12:13:00,146.405,146.405,146.355,146.355,121500000.0
2009-12-23 12:14:00,146.36,146.38,146.335,146.345,136900000.0
2009-12-23 12:15:00,146.355,146.355,146.32,146.345,122200000.0
2009-12-23 12:16:00,146.34,146.34,146.29,146.32,122900000.0
2009-12-23 12:17:00,146.315,146.36,146.315,146.33,185500000.0
2009-12-23 12:18:00,146.335,146.355,146.33,146.34,91500000.0
2009-12-23 12:19:00,146.335,146.345,146.315,146.335,101900000.0
2009-12-23 12:20:00,146.335,146.38,146.335,146.365,83300000.0
2009-12-23 12:21:00,146.36,146.385,146.355,146.38,129600000.0
2009-12-23 12:22:00,146.38,146.415,146.37,146.415,100800000.0
2009-12-23 12:23:00,146.41,146.43,146.405,146.405,76900000.0
2009-12-23 12:24:00,146.38,146.38,146.355,146.355,126300000.0
2009-12-23 12:25:00,146.355,146.365,146.35,146.35,83800000.0
2009-12-23 12:26:00,146.35,146.395,146.34,146.38,189800000.0
2009-12-23 12:27:00,146.375,146.4,146.375,146.38,95400000.0
2009-12-23 12:28:00,146.38,146.445,146.375,146.405,121800000.0
2009-12-23 12:29:00,146.405,146.41,146.37,146.395,135700000.0
2009-12-23 12:30:00,146.395,146.42,146.36,146.36,120600000.0
2009-12-23 12:31:00,146.36,146.4,146.36,146.39,100200000.0
2009-12-23 12:32:00,146.395,146.425,146.38,146.41,93500000.0
2009-12-23 12:33:00,146.41,146.455,146.395,146.425,110000000.0
2009-12-23 12:34:00,146.435,146.535,146.435,146.49,115500000.0
2009-12-23 12:35:00,146.49,146.51,146.465,146.465,153100000.0
2009-12-23 12:36:00,146.465,146.515,146.46,146.505,182100000.0
2009-12-23 12:37:00,146.505,146.505,146.475,146.475,64200000.0
2009-12-23 12:38:00,146.475,146.59,146.465,146.59,194600000.0
2009-12-23 12:39:00,146.59,146.645,146.57,146.615,194300000.0
2009-12-23 12:40:00,146.615,146.64,146.565,146.565,145700000.0
2009-12-23 12:41:00,146.565,146.64,146.555,146.62,136300000.0
2009-12-23 12:42:00,146.625,146.725,146.615,146.67,139100000.0
2009-12-23 12:43:00,146.67,146.705,146.63,146.63,141500000.0
2009-12-23 12:44:00,146.635,146.64,146.515,146.6,249700000.0
2009-12-23 12:45:00,146.6,146.615,146.54,146.555,146700000.0
2009-12-23 12:46:00,146.545,146.6,146.535,146.565,117800000.0
2009-12-23 12:47:00,146.565,146.575,146.545,146.57,115300000.0
2009-12-23 12:48:00,146.57,146.59,146.48,146.485,160400000.0
2009-12-23 12:49:00,146.485,146.515,146.44,146.455,197100000.0
2009-12-23 12:50:00,146.44,146.47,146.43,146.445,128600000.0
2009-12-23 12:51:00,146.44,146.44,146.405,146.405,104300000.0
2009-12-23 12:52:00,146.405,146.405,146.375,146.38,125300000.0
2009-12-23 12:53:00,146.385,146.41,146.385,146.395,26400000.0
2009-12-23 12:54:00,146.4,146.425,146.395,146.415,45100000.0
2009-12-23 12:55:00,146.415,146.43,146.37,146.41,113900000.0
2009-12-23 12:56:00,146.41,146.43,146.4,146.405,98000000.0
2009-12-23 12:57:00,146.405,146.405,146.365,146.37,94400000.0
2009-12-23 12:58:00,146.375,146.385,146.345,146.35,133300000.0
2009-12-23 12:59:00,146.35,146.385,146.35,146.38,134600000.0
2009-12-23 13:00:00,146.375,146.385,146.33,146.345,144400000.0
2009-12-23 13:01:00,146.35,146.375,146.345,146.365,97200000.0
2009-12-23 13:02:00,146.365,146.395,146.36,146.37,91800000.0
2009-12-23 13:03:00,146.37,146.38,146.355,146.375,75100000.0
2009-12-23 13:04:00,146.375,146.4,146.37,146.38,52300000.0
2009-12-23 13:05:00,146.38,146.39,146.37,146.37,57800000.0
2009-12-23 13:06:00,146.37,146.375,146.355,146.365,78000000.0
2009-12-23 13:07:00,146.37,146.395,146.365,146.38,77100000.0
2009-12-23 13:08:00,146.38,146.39,146.38,146.39,46200000.0
2009-12-23 13:09:00,146.405,146.43,146.395,146.42,112900000.0
2009-12-23 13:10:00,146.42,146.46,146.42,146.46,129900000.0
2009-12-23 13:11:00,146.465,146.475,146.44,146.465,68100000.0
2009-12-23 13:12:00,146.455,146.46,146.435,146.45,54100000.0
2009-12-23 13:13:00,146.455,146.5,146.455,146.48,185900000.0
2009-12-23 13:14:00,146.48,146.515,146.465,146.495,180400000.0
2009-12-23 13:15:00,146.495,146.505,146.4,146.4,197600000.0
2009-12-23 13:16:00,146.4,146.435,146.345,146.355,211400000.0
2009-12-23 13:17:00,146.355,146.36,146.32,146.335,211000000.0
2009-12-23 13:18:00,146.33,146.35,146.265,146.31,120900000.0
2009-12-23 13:19:00,146.32,146.335,146.305,146.31,146200000.0
2009-12-23 13:20:00,146.305,146.315,146.3,146.3,71500000.0
2009-12-23 13:21:00,146.29,146.38,146.275,146.35,264700000.0
2009-12-23 13:22:00,146.35,146.47,146.35,146.405,270200000.0
2009-12-23 13:23:00,146.405,146.435,146.385,146.385,167500000.0
2009-12-23 13:24:00,146.385,146.425,146.385,146.4,71700000.0
2009-12-23 13:25:00,146.4,146.405,146.36,146.375,190600000.0
2009-12-23 13:26:00,146.39,146.47,146.375,146.375,189900000.0
2009-12-23 13:27:00,146.38,146.385,146.365,146.37,84900000.0
2009-12-23 13:28:00,146.37,146.37,146.355,146.36,102500000.0
2009-12-23 13:29:00,146.36,146.405,146.36,146.38,45000000.0
2009-12-23 13:30:00,146.38,146.445,146.38,146.445,51600000.0
2009-12-23 13:31:00,146.455,146.455,146.425,146.45,125100000.0
2009-12-23 13:32:00,146.45,146.48,146.44,146.455,105200000.0
2009-12-23 13:33:00,146.455,146.465,146.435,146.44,149200000.0
2009-12-23 13:34:00,146.435,146.44,146.385,146.39,127200000.0
2009-12-23 13:35:00,146.395,146.415,146.385,146.405,58800000.0
2009-12-23 13:36:00,146.405,146.42,146.38,146.42,120100000.0
2009-12-23 13:37:00,146.425,146.46,146.425,146.44,49600000.0
2009-12-23 13:38:00,146.44,146.475,146.44,146.46,69500000.0
2009-12-23 13:39:00,146.465,146.465,146.445,146.45,89900000.0
2009-12-23 13:40:00,146.45,146.52,146.445,146.515,339400000.0
2009-12-23 13:41:00,146.51,146.51,146.465,146.465,230300000.0
2009-12-23 13:42:00,146.465,146.485,146.44,146.485,135700000.0
2009-12-23 13:43:00,146.48,146.505,146.475,146.5,131400000.0
2009-12-23 13:44:00,146.5,146.54,146.495,146.515,130000000.0
2009-12-23 13:45:00,146.52,146.52,146.48,146.48,116700000.0
2009-12-23 13:46:00,146.48,146.485,146.455,146.48,82800000.0
2009-12-23 13:47:00,146.49,146.52,146.485,146.49,42100000.0
2009-12-23 13:48:00,146.49,146.495,146.465,146.465,50000000.0
2009-12-23 13:49:00,146.47,146.47,146.435,146.455,39700000.0
2009-12-23 13:50:00,146.455,146.475,146.45,146.46,154700000.0
2009-12-23 13:51:00,146.455,146.485,146.455,146.47,137000000.0
2009-12-23 13:52:00,146.47,146.48,146.47,146.475,86100000.0
2009-12-23 13:53:00,146.475,146.505,146.47,146.49,160900000.0
2009-12-23 13:54:00,146.49,146.495,146.485,146.49,126300000.0
2009-12-23 13:55:00,146.485,146.5,146.47,146.475,177600000.0
2009-12-23 13:56:00,146.48,146.48,146.415,146.415,138600000.0
2009-12-23 13:57:00,146.41,146.43,146.38,146.385,153500000.0
2009-12-23 13:58:00,146.385,146.42,146.385,146.4,148800000.0
2009-12-23 13:59:00,146.4,146.475,146.4,146.47,138600000.0
2009-12-23 14:00:00,146.465,146.495,146.38,146.385,237300000.0
2009-12-23 14:01:00,146.39,146.395,146.375,146.395,69500000.0
2009-12-23 14:02:00,146.395,146.405,146.39,146.405,55500000.0
2009-12-23 14:03:00,146.405,146.405,146.395,146.405,48300000.0
2009-12-23 14:04:00,146.405,146.41,146.37,146.385,52300000.0
2009-12-23 14:05:00,146.38,146.395,146.365,146.365,63300000.0
2009-12-23 14:06:00,146.37,146.4,146.345,146.375,89100000.0
2009-12-23 14:07:00,146.38,146.405,146.38,146.405,32600000.0
2009-12-23 14:08:00,146.405,146.435,146.385,146.385,273600000.0
2009-12-23 14:09:00,146.385,146.42,146.385,146.39,186200000.0
2009-12-23 14:10:00,146.39,146.415,146.365,146.385,164600000.0
2009-12-23 14:11:00,146.385,146.445,146.385,146.405,168600000.0
2009-12-23 14:12:00,146.405,146.44,146.405,146.42,142800000.0
2009-12-23 14:13:00,146.42,146.445,146.42,146.435,36800000.0
2009-12-23 14:14:00,146.435,146.44,146.38,146.38,134600000.0
2009-12-23 14:15:00,146.38,146.39,146.34,146.345,124800000.0
2009-12-23 14:16:00,146.34,146.35,146.28,146.3,136500000.0
2009-12-23 14:17:00,146.29,146.33,146.27,146.28,187200000.0
2009-12-23 14:18:00,146.28,146.3,146.27,146.29,93800000.0
2009-12-23 14:19:00,146.29,146.3,146.28,146.29,108700000.0
2009-12-23 14:20:00,146.29,146.395,146.28,146.37,127700000.0
2009-12-23 14:21:00,146.365,146.375,146.325,146.325,201500000.0
2009-12-23 14:22:00,146.33,146.395,146.315,146.37,229600000.0
2009-12-23 14:23:00,146.37,146.38,146.335,146.335,148800000.0
2009-12-23 14:24:00,146.335,146.345,146.32,146.335,68700000.0
2009-12-23 14:25:00,146.33,146.395,146.33,146.395,39800000.0
2009-12-23 14:26:00,146.395,146.405,146.375,146.39,84300000.0
2009-12-23 14:27:00,146.39,146.42,146.38,146.41,106600000.0
2009-12-23 14:28:00,146.405,146.42,146.37,146.415,96200000.0
2009-12-23 14:29:00,146.41,146.425,146.325,146.325,117400000.0
2009-12-23 14:30:00,146.325,146.325,146.305,146.305,72900000.0
2009-12-23 14:31:00,146.305,146.345,146.305,146.34,198400000.0
2009-12-23 14:32:00,146.33,146.37,146.32,146.37,156800000.0
2009-12-23 14:33:00,146.37,146.375,146.355,146.375,97100000.0
2009-12-23 14:34:00,146.375,146.39,146.375,146.39,32800000.0
2009-12-23 14:35:00,146.39,146.395,146.39,146.395,17400000.0
2009-12-23 14:36:00,146.4,146.405,146.375,146.395,105300000.0
2009-12-23 14:37:00,146.395,146.4,146.325,146.325,136700000.0
2009-12-23 14:38:00,146.325,146.35,146.305,146.34,218300000.0
2009-12-23 14:39:00,146.34,146.37,146.34,146.36,175900000.0
2009-12-23 14:40:00,146.365,146.42,146.355,146.405,189700000.0
2009-12-23 14:41:00,146.4,146.4,146.38,146.39,46900000.0
2009-12-23 14:42:00,146.39,146.415,146.39,146.415,62400000.0
2009-12-23 14:43:00,146.415,146.435,146.41,146.41,49200000.0
2009-12-23 14:44:00,146.41,146.42,146.365,146.38,128800000.0
2009-12-23 14:45:00,146.38,146.38,146.345,146.35,30900000.0
2009-12-23 14:46:00,146.35,146.375,146.35,146.365,115600000.0
2009-12-23 14:47:00,146.365,146.42,146.36,146.41,98500000.0
2009-12-23 14:48:00,146.41,146.44,146.395,146.41,93000000.0
2009-12-23 14:49:00,146.41,146.43,146.4,146.405,61900000.0
2009-12-23 14:50:00,146.41,146.415,146.365,146.405,198300000.0
2009-12-23 14:51:00,146.405,146.415,146.395,146.415,214200000.0
2009-12-23 14:52:00,146.42,146.425,146.4,146.415,144500000.0
2009-12-23 14:53:00,146.415,146.505,146.415,146.505,221800000.0
2009-12-23 14:54:00,146.52,146.53,146.465,146.475,186400000.0
2009-12-23 14:55:00,146.475,146.475,146.39,146.405,114200000.0
2009-12-23 14:56:00,146.4,146.435,146.395,146.405,152400000.0
2009-12-23 14:57:00,146.405,146.415,146.34,146.355,160800000.0
2009-12-23 14:58:00,146.355,146.385,146.325,146.33,294000000.0
2009-12-23 14:59:00,146.33,146.35,146.32,146.35,178100000.0
2009-12-23 15:00:00,146.35,146.37,146.335,146.35,218900000.0
2009-12-23 15:01:00,146.35,146.38,146.35,146.37,71500000.0
2009-12-23 15:02:00,146.365,146.385,146.365,146.375,23000000.0
2009-12-23 15:03:00,146.375,146.395,146.365,146.37,109700000.0
2009-12-23 15:04:00,146.37,146.385,146.235,146.255,131500000.0
2009-12-23 15:05:00,146.255,146.295,146.225,146.295,176600000.0
2009-12-23 15:06:00,146.3,146.385,146.3,146.365,140700000.0
2009-12-23 15:07:00,146.375,146.475,146.365,146.475,266200000.0
2009-12-23 15:08:00,146.475,146.495,146.415,146.415,221900000.0
2009-12-23 15:09:00,146.41,146.41,146.375,146.405,102100000.0
2009-12-23 15:10:00,146.405,146.415,146.36,146.38,190300000.0
2009-12-23 15:11:00,146.365,146.365,146.33,146.345,228300000.0
2009-12-23 15:12:00,146.35,146.385,146.345,146.38,180000000.0
2009-12-23 15:13:00,146.38,146.445,146.375,146.395,233600000.0
2009-12-23 15:14:00,146.39,146.4,146.315,146.345,217000000.0
2009-12-23 15:15:00,146.345,146.355,146.3,146.315,203900000.0
2009-12-23 15:16:00,146.31,146.315,146.295,146.3,83800000.0
2009-12-23 15:17:00,146.3,146.3,146.245,146.26,308900000.0
2009-12-23 15:18:00,146.255,146.28,146.22,146.25,201900000.0
2009-12-23 15:19:00,146.25,146.26,146.205,146.26,178200000.0
2009-12-23 15:20:00,146.26,146.36,146.26,146.27,137800000.0
2009-12-23 15:21:00,146.27,146.275,146.23,146.245,209600000.0
2009-12-23 15:22:00,146.245,146.255,146.22,146.23,171100000.0
2009-12-23 15:23:00,146.225,146.255,146.215,146.25,73400000.0
2009-12-23 15:24:00,146.25,146.335,146.245,146.33,142000000.0
2009-12-23 15:25:00,146.325,146.355,146.31,146.335,200500000.0
2009-12-23 15:26:00,146.33,146.355,146.33,146.35,120800000.0
2009-12-23 15:27:00,146.355,146.37,146.325,146.345,172700000.0
2009-12-23 15:28:00,146.345,146.345,146.235,146.245,196200000.0
2009-12-23 15:29:00,146.25,146.295,146.215,146.28,55800000.0
2009-12-23 15:30:00,146.28,146.35,146.24,146.245,124900000.0
2009-12-23 15:31:00,146.245,146.265,146.225,146.25,90000000.0
2009-12-23 15:32:00,146.25,146.345,146.25,146.335,70500000.0
2009-12-23 15:33:00,146.335,146.35,146.335,146.345,195800000.0
2009-12-23 15:34:00,146.34,146.345,146.225,146.23,199700000.0
2009-12-23 15:35:00,146.235,146.27,146.225,146.245,168100000.0
2009-12-23 15:36:00,146.245,146.275,146.235,146.255,259100000.0
2009-12-23 15:37:00,146.25,146.325,146.235,146.29,165900000.0
2009-12-23 15:38:00,146.29,146.29,146.22,146.265,408200000.0
2009-12-23 15:39:00,146.265,146.315,146.265,146.29,49100000.0
2009-12-23 15:40:00,146.29,146.32,146.26,146.295,68200000.0
2009-12-23 15:41:00,146.285,146.31,146.265,146.27,49000000.0
2009-12-23 15:42:00,146.27,146.285,146.255,146.27,60500000.0
2009-12-23 15:43:00,146.27,146.285,146.25,146.285,110600000.0
2009-12-23 15:44:00,146.285,146.355,146.285,146.335,105500000.0
2009-12-23 15:45:00,146.335,146.34,146.275,146.34,123300000.0
2009-12-23 15:46:00,146.34,146.34,146.3,146.315,33600000.0
2009-12-23 15:47:00,146.315,146.315,146.245,146.245,96500000.0
2009-12-23 15:48:00,146.245,146.245,146.225,146.245,188100000.0
2009-12-23 15:49:00,146.245,146.255,146.205,146.255,113300000.0
2009-12-23 15:50:00,146.255,146.26,146.22,146.22,94500000.0
2009-12-23 15:51:00,146.22,146.24,146.215,146.225,60900000.0
2009-12-23 15:52:00,146.235,146.255,146.225,146.235,36500000.0
2009-12-23 15:53:00,146.24,146.24,146.21,146.22,17600000.0
2009-12-23 15:54:00,146.215,146.255,146.2,146.24,240700000.0
2009-12-23 15:55:00,146.24,146.3,146.235,146.28,97500000.0
2009-12-23 15:56:00,146.285,146.31,146.275,146.305,230200000.0
2009-12-23 15:57:00,146.305,146.34,146.285,146.305,234600000.0
2009-12-23 15:58:00,146.305,146.345,146.295,146.335,190500000.0
2009-12-23 15:59:00,146.335,146.345,146.295,146.295,81300000.0
2009-12-23 16:00:00,146.29,146.35,146.275,146.35,173500000.0
2009-12-23 16:01:00,146.355,146.355,146.295,146.305,148200000.0
2009-12-23 16:02:00,146.315,146.315,146.25,146.265,300200000.0
2009-12-23 16:03:00,146.265,146.29,146.255,146.285,87700000.0
2009-12-23 16:04:00,146.285,146.285,146.235,146.235,102800000.0
2009-12-23 16:05:00,146.235,146.235,146.2,146.205,325600000.0
2009-12-23 16:06:00,146.2,146.22,146.185,146.22,209900000.0
2009-12-23 16:07:00,146.22,146.22,146.165,146.19,81300000.0
2009-12-23 16:08:00,146.185,146.23,146.185,146.195,136400000.0
2009-12-23 16:09:00,146.195,146.26,146.18,146.245,87100000.0
2009-12-23 16:10:00,146.24,146.265,146.215,146.245,64600000.0
2009-12-23 16:11:00,146.245,146.245,146.2,146.21,161800000.0
2009-12-23 16:12:00,146.21,146.255,146.19,146.215,167100000.0
2009-12-23 16:13:00,146.215,146.24,146.2,146.22,216200000.0
2009-12-23 16:14:00,146.22,146.245,146.22,146.235,113000000.0
2009-12-23 16:15:00,146.24,146.265,146.225,146.23,131100000.0
2009-12-23 16:16:00,146.23,146.245,146.215,146.225,158300000.0
2009-12-23 16:17:00,146.23,146.265,146.17,146.245,245200000.0
2009-12-23 16:18:00,146.245,146.27,146.245,146.25,106200000.0
2009-12-23 16:19:00,146.25,146.3,146.25,146.275,74500000.0
2009-12-23 16:20:00,146.275,146.275,146.245,146.255,195400000.0
2009-12-23 16:21:00,146.255,146.265,146.2,146.2,201000000.0
2009-12-23 16:22:00,146.2,146.24,146.185,146.23,249200000.0
2009-12-23 16:23:00,146.225,146.26,146.21,146.26,276400000.0
2009-12-23 16:24:00,146.26,146.28,146.235,146.27,234800000.0
2009-12-23 16:25:00,146.27,146.28,146.225,146.28,184000000.0
2009-12-23 16:26:00,146.27,146.305,146.25,146.265,200600000.0
2009-12-23 16:27:00,146.26,146.3,146.25,146.285,273500000.0
2009-12-23 16:28:00,146.285,146.285,146.26,146.28,151700000.0
2009-12-23 16:29:00,146.28,146.29,146.215,146.22,241000000.0
2009-12-23 16:30:00,146.22,146.26,146.215,146.25,239300000.0
2009-12-23 16:31:00,146.245,146.255,146.215,146.245,180700000.0
2009-12-23 16:32:00,146.245,146.245,146.21,146.21,211900000.0
2009-12-23 16:33:00,146.205,146.215,146.195,146.21,200500000.0
2009-12-23 16:34:00,146.205,146.22,146.175,146.2,200500000.0
2009-12-23 16:35:00,146.195,146.215,146.195,146.205,174600000.0
2009-12-23 16:36:00,146.205,146.26,146.195,146.255,197700000.0
2009-12-23 16:37:00,146.25,146.27,146.235,146.24,190400000.0
2009-12-23 16:38:00,146.245,146.3,146.235,146.285,157700000.0
2009-12-23 16:39:00,146.29,146.31,146.285,146.305,206200000.0
2009-12-23 16:40:00,146.305,146.305,146.23,146.25,301200000.0
2009-12-23 16:41:00,146.24,146.24,146.185,146.195,174700000.0
2009-12-23 16:42:00,146.195,146.2,146.175,146.19,187300000.0
2009-12-23 16:43:00,146.19,146.205,146.16,146.185,221200000.0
2009-12-23 16:44:00,146.185,146.2,146.18,146.185,158800000.0
2009-12-23 16:45:00,146.18,146.2,146.165,146.195,243300000.0
2009-12-23 16:46:00,146.19,146.215,146.185,146.185,83400000.0
2009-12-23 16:47:00,146.185,146.24,146.185,146.235,103900000.0
2009-12-23 16:48:00,146.235,146.25,146.225,146.24,189000000.0
2009-12-23 16:49:00,146.245,146.27,146.24,146.245,227200000.0
2009-12-23 16:50:00,146.24,146.245,146.215,146.215,180400000.0
2009-12-23 16:51:00,146.22,146.235,146.215,146.225,197900000.0
2009-12-23 16:52:00,146.225,146.23,146.185,146.215,198600000.0
2009-12-23 16:53:00,146.2,146.22,146.18,146.2,157100000.0
2009-12-23 16:54:00,146.21,146.305,146.21,146.27,207200000.0
2009-12-23 16:55:00,146.265,146.27,146.23,146.26,227700000.0
2009-12-23 16:56:00,146.26,146.32,146.255,146.31,208300000.0
2009-12-23 16:57:00,146.31,146.31,146.2,146.245,221400000.0
2009-12-23 16:58:00,146.24,146.265,146.22,146.255,258000000.0
2009-12-23 16:59:00,146.255,146.3,146.245,146.285,166400000.0
2009-12-23 17:00:00,146.275,146.275,145.995,145.995,251500000.0
2009-12-23 17:01:00,146.0,146.135,146.0,146.13,235900000.0
2009-12-23 17:02:00,146.125,146.125,146.01,146.1,267600000.0
2009-12-23 17:03:00,146.105,146.14,146.1,146.12,223000000.0
2009-12-23 17:04:00,146.12,146.14,145.995,146.005,314600000.0
2009-12-23 17:05:00,146.01,146.01,145.86,145.87,353000000.0
2009-12-23 17:06:00,145.87,145.885,145.76,145.815,344800000.0
2009-12-23 17:07:00,145.815,145.95,145.815,145.95,207700000.0
2009-12-23 17:08:00,145.945,145.955,145.88,145.885,335000000.0
2009-12-23 17:09:00,145.88,145.94,145.835,145.84,323500000.0
2009-12-23 17:10:00,145.835,145.92,145.825,145.92,172600000.0
2009-12-23 17:11:00,145.92,145.95,145.905,145.935,187800000.0
2009-12-23 17:12:00,145.94,145.965,145.92,145.925,255700000.0
2009-12-23 17:13:00,145.935,145.955,145.91,145.95,346400000.0
2009-12-23 17:14:00,145.95,145.95,145.9,145.94,277200000.0
2009-12-23 17:15:00,145.945,145.96,145.865,145.865,379800000.0
2009-12-23 17:16:00,145.865,145.925,145.86,145.87,157000000.0
2009-12-23 17:17:00,145.86,145.925,145.86,145.885,230600000.0
2009-12-23 17:18:00,145.885,145.93,145.885,145.89,175700000.0
2009-12-23 17:19:00,145.89,145.905,145.875,145.875,90000000.0
2009-12-23 17:20:00,145.89,145.91,145.88,145.9,115800000.0
2009-12-23 17:21:00,145.9,145.94,145.885,145.885,147200000.0
2009-12-23 17:22:00,145.885,145.895,145.82,145.835,153300000.0
2009-12-23 17:23:00,145.83,145.84,145.795,145.795,129900000.0
2009-12-23 17:24:00,145.8,145.855,145.795,145.85,173400000.0
2009-12-23 17:25:00,145.845,145.88,145.84,145.86,103400000.0
2009-12-23 17:26:00,145.855,145.865,145.82,145.845,139100000.0
2009-12-23 17:27:00,145.835,145.86,145.825,145.835,188200000.0
2009-12-23 17:28:00,145.835,145.88,145.815,145.88,71200000.0
2009-12-23 17:29:00,145.88,145.925,145.88,145.925,84500000.0
2009-12-23 17:30:00,145.94,146.01,145.94,145.975,174100000.0
2009-12-23 17:31:00,145.985,146.06,145.985,146.02,143500000.0
2009-12-23 17:32:00,146.02,146.025,145.98,146.01,234000000.0
2009-12-23 17:33:00,146.005,146.025,145.95,145.95,160300000.0
2009-12-23 17:34:00,145.955,145.985,145.92,145.925,162100000.0
2009-12-23 17:35:00,145.925,145.97,145.92,145.95,153200000.0
2009-12-23 17:36:00,145.95,146.005,145.95,145.995,131800000.0
2009-12-23 17:37:00,145.995,146.02,145.975,145.99,141100000.0
2009-12-23 17:38:00,145.99,146.03,145.985,146.005,131300000.0
2009-12-23 17:39:00,146.005,146.03,145.96,145.97,122700000.0
2009-12-23 17:40:00,145.97,146.025,145.97,146.015,88900000.0
2009-12-23 17:41:00,146.02,146.075,146.0,146.065,172500000.0
2009-12-23 17:42:00,146.08,146.08,145.97,145.99,207400000.0
2009-12-23 17:43:00,145.985,145.995,145.945,145.965,104500000.0
2009-12-23 17:44:00,145.97,145.995,145.955,145.98,80200000.0
2009-12-23 17:45:00,145.98,146.01,145.965,146.0,160100000.0
2009-12-23 17:46:00,146.0,146.01,145.97,145.97,134800000.0
2009-12-23 17:47:00,145.97,145.97,145.915,145.915,186400000.0
2009-12-23 17:48:00,145.915,145.935,145.905,145.92,114000000.0
2009-12-23 17:49:00,145.92,146.015,145.91,145.995,170100000.0
2009-12-23 17:50:00,145.99,146.07,145.985,146.055,163500000.0
2009-12-23 17:51:00,146.055,146.06,145.99,146.03,192200000.0
2009-12-23 17:52:00,146.025,146.05,146.0,146.05,152900000.0
2009-12-23 17:53:00,146.06,146.12,146.05,146.12,148000000.0
2009-12-23 17:54:00,146.12,146.15,146.08,146.1,178200000.0
2009-12-23 17:55:00,146.1,146.12,146.065,146.065,120200000.0
2009-12-23 17:56:00,146.065,146.065,146.045,146.055,67300000.0
2009-12-23 17:57:00,146.055,146.07,146.04,146.065,131800000.0
2009-12-23 17:58:00,146.06,146.1,146.06,146.065,100100000.0
2009-12-23 17:59:00,146.065,146.08,145.99,146.01,165700000.0
2009-12-23 18:00:00,146.01,146.02,145.975,146.01,132600000.0
2009-12-23 18:01:00,146.01,146.02,145.965,145.975,93100000.0
2009-12-23 18:02:00,145.965,146.0,145.945,146.0,107900000.0
2009-12-23 18:03:00,145.975,145.995,145.97,145.975,121100000.0
2009-12-23 18:04:00,145.975,146.005,145.975,146.005,75600000.0
2009-12-23 18:05:00,146.005,146.015,145.925,145.95,188700000.0
2009-12-23 18:06:00,145.95,145.955,145.91,145.91,113500000.0
2009-12-23 18:07:00,145.91,145.965,145.89,145.9,200000000.0
2009-12-23 18:08:00,145.9,145.905,145.875,145.875,101000000.0
2009-12-23 18:09:00,145.875,145.915,145.875,145.91,133100000.0
2009-12-23 18:10:00,145.925,145.935,145.885,145.9,145900000.0
2009-12-23 18:11:00,145.885,145.9,145.86,145.88,73500000.0
2009-12-23 18:12:00,145.89,145.9,145.875,145.88,155300000.0
2009-12-23 18:13:00,145.87,145.895,145.855,145.89,104600000.0
2009-12-23 18:14:00,145.89,145.91,145.875,145.9,174500000.0
2009-12-23 18:15:00,145.91,145.915,145.89,145.9,92100000.0
2009-12-23 18:16:00,145.91,145.92,145.88,145.9,72700000.0
2009-12-23 18:17:00,145.905,145.91,145.84,145.86,139400000.0
2009-12-23 18:18:00,145.86,145.875,145.835,145.865,101200000.0
2009-12-23 18:19:00,145.865,145.89,145.865,145.885,102000000.0
2009-12-23 18:20:00,145.88,145.91,145.88,145.91,66900000.0
2009-12-23 18:21:00,145.91,145.91,145.885,145.89,35800000.0
2009-12-23 18:22:00,145.89,145.89,145.875,145.885,44600000.0
2009-12-23 18:23:00,145.875,145.92,145.855,145.91,200200000.0
2009-12-23 18:24:00,145.905,145.955,145.905,145.955,154300000.0
2009-12-23 18:25:00,145.96,145.97,145.935,145.97,116800000.0
2009-12-23 18:26:00,145.97,145.97,145.895,145.915,144500000.0
2009-12-23 18:27:00,145.9,145.905,145.78,145.795,256900000.0
2009-12-23 18:28:00,145.805,145.81,145.765,145.8,211400000.0
2009-12-23 18:29:00,145.8,145.84,145.8,145.815,107300000.0
2009-12-23 18:30:00,145.815,145.835,145.805,145.835,110100000.0
2009-12-23 18:31:00,145.82,145.855,145.82,145.83,133700000.0
2009-12-23 18:32:00,145.83,145.875,145.815,145.845,103700000.0
2009-12-23 18:33:00,145.845,145.845,145.775,145.835,147700000.0
2009-12-23 18:34:00,145.83,145.865,145.83,145.86,96300000.0
2009-12-23 18:35:00,145.86,145.905,145.86,145.89,144200000.0
2009-12-23 18:36:00,145.9,145.91,145.885,145.91,124600000.0
2009-12-23 18:37:00,145.905,145.97,145.9,145.96,126500000.0
2009-12-23 18:38:00,145.955,145.96,145.93,145.935,112300000.0
2009-12-23 18:39:00,145.935,145.99,145.935,145.955,114000000.0
2009-12-23 18:40:00,145.965,146.005,145.935,145.98,163700000.0
2009-12-23 18:41:00,145.98,146.045,145.98,146.045,133900000.0
2009-12-23 18:42:00,146.04,146.065,146.01,146.025,131100000.0
2009-12-23 18:43:00,146.025,146.03,145.99,146.01,113000000.0
2009-12-23 18:44:00,146.01,146.01,145.945,145.97,105200000.0
2009-12-23 18:45:00,145.97,146.02,145.965,146.01,51000000.0
2009-12-23 18:46:00,146.01,146.02,145.965,146.005,54300000.0
2009-12-23 18:47:00,146.005,146.025,146.0,146.015,59200000.0
2009-12-23 18:48:00,146.015,146.03,145.975,145.985,63200000.0
2009-12-23 18:49:00,145.985,145.995,145.95,145.98,114700000.0
2009-12-23 18:50:00,145.975,146.01,145.945,145.995,73400000.0
2009-12-23 18:51:00,145.995,146.005,145.975,145.98,93300000.0
2009-12-23 18:52:00,145.975,146.005,145.955,145.955,185400000.0
2009-12-23 18:53:00,145.96,145.965,145.945,145.95,127500000.0
2009-12-23 18:54:00,145.95,146.0,145.95,145.985,201300000.0
2009-12-23 18:55:00,145.99,145.99,145.955,145.97,96300000.0
2009-12-23 18:56:00,145.975,145.98,145.965,145.975,93300000.0
2009-12-23 18:57:00,145.975,146.025,145.965,146.0,53800000.0
2009-12-23 18:58:00,146.0,146.015,145.96,145.96,109800000.0
2009-12-23 18:59:00,145.965,146.015,145.965,146.015,53000000.0
2009-12-23 19:00:00,146.03,146.03,145.985,146.01,87700000.0
2009-12-23 19:01:00,146.005,146.025,146.0,146.015,109500000.0
2009-12-23 19:02:00,146.015,146.025,146.015,146.02,46800000.0
2009-12-23 19:03:00,146.02,146.02,145.96,145.97,50000000.0
2009-12-23 19:04:00,145.97,145.975,145.905,145.91,48100000.0
2009-12-23 19:05:00,145.925,145.95,145.905,145.95,82400000.0
2009-12-23 19:06:00,145.955,145.98,145.95,145.95,45600000.0
2009-12-23 19:07:00,145.955,145.98,145.945,145.98,54600000.0
2009-12-23 19:08:00,145.975,146.035,145.97,146.025,87100000.0
2009-12-23 19:09:00,146.015,146.035,146.0,146.005,54200000.0
2009-12-23 19:10:00,146.005,146.02,145.995,145.995,51100000.0
2009-12-23 19:11:00,145.995,146.01,145.995,146.01,35900000.0
2009-12-23 19:12:00,146.01,146.03,146.0,146.015,42800000.0
2009-12-23 19:13:00,146.015,146.015,145.985,146.0,69500000.0
2009-12-23 19:14:00,145.995,146.035,145.985,146.025,93200000.0
2009-12-23 19:15:00,146.04,146.07,146.03,146.06,87700000.0
2009-12-23 19:16:00,146.06,146.06,146.035,146.035,69400000.0
2009-12-23 19:17:00,146.04,146.04,145.97,145.975,137100000.0
2009-12-23 19:18:00,145.975,145.985,145.92,145.985,148500000.0
2009-12-23 19:19:00,145.985,146.025,145.955,145.98,158800000.0
2009-12-23 19:20:00,145.975,145.975,145.945,145.945,70300000.0
2009-12-23 19:21:00,145.945,145.945,145.9,145.915,96300000.0
2009-12-23 19:22:00,145.92,145.955,145.905,145.955,68900000.0
2009-12-23 19:23:00,145.955,146.02,145.955,145.965,123800000.0
2009-12-23 19:24:00,145.96,145.97,145.935,145.935,86200000.0
2009-12-23 19:25:00,145.935,145.945,145.905,145.925,96400000.0
2009-12-23 19:26:00,145.925,145.945,145.915,145.925,67500000.0
2009-12-23 19:27:00,145.915,145.955,145.885,145.94,117100000.0
2009-12-23 19:28:00,145.925,145.945,145.885,145.91,107200000.0
2009-12-23 19:29:00,145.92,145.945,145.905,145.92,147300000.0
2009-12-23 19:30:00,145.915,145.945,145.88,145.88,115100000.0
2009-12-23 19:31:00,145.875,145.92,145.875,145.915,88000000.0
2009-12-23 19:32:00,145.915,145.935,145.895,145.935,83500000.0
2009-12-23 19:33:00,145.945,145.965,145.915,145.95,132500000.0
2009-12-23 19:34:00,145.95,145.965,145.94,145.95,69500000.0
2009-12-23 19:35:00,145.955,145.975,145.94,145.96,46800000.0
2009-12-23 19:36:00,145.96,145.97,145.945,145.95,48300000.0
2009-12-23 19:37:00,145.95,145.97,145.95,145.965,28100000.0
2009-12-23 19:38:00,145.965,146.02,145.965,146.015,89700000.0
2009-12-23 19:39:00,146.0,146.005,145.965,145.97,82700000.0
2009-12-23 19:40:00,145.97,145.985,145.96,145.98,57700000.0
2009-12-23 19:41:00,145.985,146.03,145.985,146.03,57700000.0
2009-12-23 19:42:00,146.025,146.045,146.01,146.015,63800000.0
2009-12-23 19:43:00,146.01,146.05,146.01,146.05,61400000.0
2009-12-23 19:44:00,146.05,146.06,146.025,146.035,66800000.0
2009-12-23 19:45:00,146.035,146.04,146.02,146.03,56200000.0
2009-12-23 19:46:00,146.025,146.065,146.01,146.01,73600000.0
2009-12-23 19:47:00,146.015,146.055,146.01,146.04,47000000.0
2009-12-23 19:48:00,146.04,146.04,146.02,146.025,57300000.0
2009-12-23 19:49:00,146.02,146.03,145.985,146.015,59900000.0
2009-12-23 19:50:00,146.02,146.045,146.02,146.035,54600000.0
2009-12-23 19:51:00,146.04,146.085,146.04,146.06,77900000.0
2009-12-23 19:52:00,146.055,146.09,146.055,146.09,70800000.0
2009-12-23 19:53:00,146.09,146.095,146.085,146.085,52400000.0
2009-12-23 19:54:00,146.085,146.145,146.025,146.03,106100000.0
2009-12-23 19:55:00,146.025,146.06,146.025,146.05,41600000.0
2009-12-23 19:56:00,146.05,146.05,146.025,146.035,76900000.0
2009-12-23 19:57:00,146.035,146.035,146.01,146.025,59400000.0
2009-12-23 19:58:00,146.015,146.02,146.015,146.015,50500000.0
2009-12-23 19:59:00,146.02,146.02,145.955,145.965,82500000.0
2009-12-23 20:00:00,145.97,146.065,145.965,146.04,161000000.0
2009-12-23 20:01:00,146.04,146.06,146.035,146.055,67800000.0
2009-12-23 20:02:00,146.045,146.045,146.005,146.045,55200000.0
2009-12-23 20:03:00,146.045,146.055,146.035,146.04,31200000.0
2009-12-23 20:04:00,146.045,146.06,146.045,146.06,17000000.0
2009-12-23 20:05:00,146.075,146.075,146.025,146.025,30200000.0
2009-12-23 20:06:00,146.035,146.035,145.965,145.965,82900000.0
2009-12-23 20:07:00,145.965,145.975,145.96,145.975,30000000.0
2009-12-23 20:08:00,145.975,145.985,145.975,145.985,17200000.0
2009-12-23 20:09:00,145.985,145.995,145.985,145.995,30700000.0
2009-12-23 20:10:00,146.0,146.1,146.0,146.09,70000000.0
2009-12-23 20:11:00,146.09,146.105,146.09,146.105,18800000.0
2009-12-23 20:12:00,146.105,146.125,146.095,146.105,63900000.0
2009-12-23 20:13:00,146.095,146.095,146.005,146.04,50300000.0
2009-12-23 20:14:00,146.04,146.11,146.035,146.085,112900000.0
2009-12-23 20:15:00,146.08,146.12,146.065,146.1,55100000.0
2009-12-23 20:16:00,146.095,146.125,146.095,146.11,57500000.0
2009-12-23 20:17:00,146.11,146.135,146.095,146.135,78100000.0
2009-12-23 20:18:00,146.13,146.13,146.09,146.095,106500000.0
2009-12-23 20:19:00,146.095,146.12,146.06,146.075,36400000.0
2009-12-23 20:20:00,146.08,146.09,146.045,146.045,82700000.0
2009-12-23 20:21:00,146.045,146.085,146.045,146.065,110900000.0
2009-12-23 20:22:00,146.06,146.065,146.04,146.05,43600000.0
2009-12-23 20:23:00,146.05,146.08,146.045,146.045,34900000.0
2009-12-23 20:24:00,146.045,146.06,146.04,146.055,46200000.0
2009-12-23 20:25:00,146.05,146.09,146.05,146.09,43700000.0
2009-12-23 20:26:00,146.095,146.095,146.085,146.085,10200000.0
2009-12-23 20:27:00,146.08,146.08,146.06,146.07,87600000.0
2009-12-23 20:28:00,146.08,146.095,146.08,146.095,123100000.0
2009-12-23 20:29:00,146.095,146.105,146.075,146.08,32600000.0
2009-12-23 20:30:00,146.085,146.09,146.075,146.085,46000000.0
2009-12-23 20:31:00,146.075,146.15,146.045,146.145,78500000.0
2009-12-23 20:32:00,146.145,146.225,146.145,146.225,77700000.0
2009-12-23 20:33:00,146.22,146.235,146.15,146.155,84000000.0
2009-12-23 20:34:00,146.15,146.155,146.145,146.155,13000000.0
2009-12-23 20:35:00,146.155,146.16,146.105,146.105,64000000.0
2009-12-23 20:36:00,146.1,146.155,146.1,146.115,107700000.0
2009-12-23 20:37:00,146.115,146.16,146.115,146.125,80100000.0
2009-12-23 20:38:00,146.125,146.135,146.105,146.12,95400000.0
2009-12-23 20:39:00,146.115,146.16,146.1,146.1,62500000.0
2009-12-23 20:40:00,146.105,146.11,146.08,146.11,27000000.0
2009-12-23 20:41:00,146.105,146.12,146.105,146.105,19000000.0
2009-12-23 20:42:00,146.105,146.11,146.1,146.11,21600000.0
2009-12-23 20:43:00,146.11,146.115,146.105,146.105,12800000.0
2009-12-23 20:44:00,146.11,146.115,146.11,146.115,2000000.0
2009-12-23 20:45:00,146.12,146.12,146.12,146.12,4000000.0
2009-12-23 20:46:00,146.125,146.13,146.1,146.1,21000000.0
2009-12-23 20:47:00,146.095,146.1,146.085,146.085,21800000.0
2009-12-23 20:48:00,146.085,146.1,146.08,146.1,31200000.0
2009-12-23 20:49:00,146.105,146.115,146.1,146.115,32900000.0
2009-12-23 20:50:00,146.115,146.145,146.11,146.145,28600000.0
2009-12-23 20:51:00,146.15,146.155,146.14,146.15,16000000.0
2009-12-23 20:52:00,146.15,146.17,146.145,146.155,43600000.0
2009-12-23 20:53:00,146.15,146.16,146.15,146.155,48700000.0
2009-12-23 20:54:00,146.155,146.17,146.145,146.145,153200000.0
2009-12-23 20:55:00,146.15,146.175,146.135,146.175,42800000.0
2009-12-23 20:56:00,146.165,146.175,146.165,146.17,8000000.0
2009-12-23 20:57:00,146.165,146.2,146.165,146.195,47600000.0
2009-12-23 20:58:00,146.19,146.19,146.16,146.16,63600000.0
2009-12-23 20:59:00,146.165,146.165,146.15,146.165,29200000.0
2009-12-23 21:00:00,146.165,146.165,146.145,146.15,53900000.0
2009-12-23 21:01:00,146.155,146.155,146.15,146.15,21400000.0
2009-12-23 21:02:00,146.145,146.15,146.14,146.15,52400000.0
2009-12-23 21:03:00,146.15,146.16,146.15,146.16,30000000.0
2009-12-23 21:04:00,146.16,146.165,146.13,146.135,60200000.0
2009-12-23 21:05:00,146.135,146.15,146.135,146.15,17000000.0
2009-12-23 21:06:00,146.15,146.15,146.15,146.15,32400000.0
2009-12-23 21:07:00,146.15,146.15,146.145,146.15,24600000.0
2009-12-23 21:08:00,146.15,146.16,146.15,146.16,14800000.0
2009-12-23 21:09:00,146.165,146.175,146.155,146.155,78600000.0
2009-12-23 21:10:00,146.155,146.155,146.125,146.135,31600000.0
2009-12-23 21:11:00,146.135,146.135,146.12,146.125,50800000.0
2009-12-23 21:12:00,146.135,146.135,146.105,146.115,54200000.0
2009-12-23 21:13:00,146.115,146.12,146.095,146.12,48400000.0
2009-12-23 21:14:00,146.12,146.155,146.105,146.155,30500000.0
2009-12-23 21:15:00,146.155,146.16,146.145,146.155,66700000.0
2009-12-23 21:16:00,146.16,146.17,146.155,146.17,18600000.0
2009-12-23 21:17:00,146.165,146.175,146.15,146.15,35200000.0
2009-12-23 21:18:00,146.15,146.15,146.145,146.145,8500000.0
2009-12-23 21:19:00,146.15,146.155,146.15,146.155,6800000.0
2009-12-23 21:20:00,146.155,146.165,146.15,146.165,22600000.0
2009-12-23 21:21:00,146.165,146.165,146.155,146.165,42100000.0
2009-12-23 21:22:00,146.165,146.165,146.15,146.155,42600000.0
2009-12-23 21:23:00,146.16,146.16,146.15,146.155,36700000.0
2009-12-23 21:24:00,146.155,146.155,146.15,146.155,9600000.0
2009-12-23 21:25:00,146.16,146.175,146.155,146.175,42400000.0
2009-12-23 21:26:00,146.175,146.18,146.175,146.175,100000000.0
2009-12-23 21:27:00,146.175,146.175,146.155,146.165,58000000.0
2009-12-23 21:28:00,146.165,146.175,146.155,146.17,72500000.0
2009-12-23 21:29:00,146.175,146.185,146.175,146.185,72000000.0
2009-12-23 21:30:00,146.185,146.185,146.17,146.175,48700000.0
2009-12-23 21:31:00,146.175,146.205,146.175,146.205,58600000.0
2009-12-23 21:32:00,146.205,146.215,146.205,146.21,29800000.0
2009-12-23 21:33:00,146.22,146.23,146.215,146.22,46100000.0
2009-12-23 21:34:00,146.215,146.22,146.215,146.215,32300000.0
2009-12-23 21:35:00,146.215,146.24,146.21,146.235,34600000.0
2009-12-23 21:36:00,146.235,146.235,146.195,146.21,94900000.0
2009-12-23 21:37:00,146.215,146.22,146.2,146.215,93900000.0
2009-12-23 21:38:00,146.215,146.23,146.215,146.23,26600000.0
2009-12-23 21:39:00,146.23,146.245,146.23,146.245,2000000.0
2009-12-23 21:40:00,146.235,146.25,146.235,146.25,30900000.0
2009-12-23 21:41:00,146.245,146.245,146.245,146.245,3200000.0
2009-12-23 21:42:00,146.25,146.25,146.235,146.24,29400000.0
2009-12-23 21:43:00,146.235,146.25,146.23,146.23,42800000.0
2009-12-23 21:44:00,146.235,146.25,146.23,146.23,17600000.0
2009-12-23 21:45:00,146.225,146.23,146.185,146.185,54800000.0
2009-12-23 21:46:00,146.185,146.185,146.175,146.185,20800000.0
2009-12-23 21:47:00,146.185,146.22,146.185,146.2,83800000.0
2009-12-23 21:48:00,146.2,146.22,146.2,146.205,28000000.0
2009-12-23 21:49:00,146.205,146.205,146.205,146.205,40200000.0
2009-12-23 21:50:00,146.205,146.245,146.205,146.245,122600000.0
2009-12-23 21:51:00,146.245,146.275,146.225,146.245,56900000.0
2009-12-23 21:52:00,146.24,146.27,146.23,146.27,29900000.0
2009-12-23 21:53:00,146.265,146.27,146.215,146.25,90300000.0
2009-12-23 21:54:00,146.25,146.255,146.245,146.255,28200000.0
2009-12-23 21:55:00,146.255,146.255,146.22,146.225,60000000.0
2009-12-23 21:56:00,146.225,146.25,146.225,146.25,69200000.0
2009-12-23 21:57:00,146.245,146.275,146.245,146.275,75100000.0
2009-12-23 21:58:00,146.27,146.28,146.235,146.265,58300000.0
2009-12-23 21:59:00,146.26,146.285,146.255,146.255,119700000.0
2009-12-23 22:00:00,146.25,146.265,146.235,146.245,65200000.0
2009-12-23 22:01:00,146.24,146.275,146.24,146.265,43100000.0
2009-12-23 22:02:00,146.26,146.28,146.255,146.255,60900000.0
2009-12-23 22:03:00,146.25,146.255,146.195,146.205,53900000.0
2009-12-23 22:04:00,146.205,146.27,146.205,146.255,85400000.0
2009-12-23 22:05:00,146.255,146.275,146.245,146.245,64600000.0
2009-12-23 22:06:00,146.245,146.25,146.225,146.23,73300000.0
2009-12-23 22:07:00,146.22,146.225,146.22,146.22,10000000.0
2009-12-23 22:08:00,146.215,146.215,146.2,146.21,49600000.0
2009-12-23 22:09:00,146.22,146.235,146.22,146.22,11000000.0
2009-12-23 22:10:00,146.215,146.215,146.195,146.2,57200000.0
2009-12-23 22:11:00,146.205,146.235,146.205,146.225,54900000.0
2009-12-23 22:12:00,146.225,146.24,146.21,146.235,73300000.0
2009-12-23 22:13:00,146.23,146.245,146.225,146.23,74800000.0
2009-12-23 22:14:00,146.23,146.255,146.23,146.24,81400000.0
2009-12-23 22:15:00,146.24,146.245,146.22,146.23,79600000.0
2009-12-23 22:16:00,146.245,146.26,146.23,146.24,84900000.0
2009-12-23 22:17:00,146.24,146.26,146.24,146.255,76700000.0
2009-12-23 22:18:00,146.26,146.27,146.26,146.265,15600000.0
2009-12-23 22:19:00,146.27,146.27,146.26,146.26,13700000.0
2009-12-23 22:20:00,146.26,146.26,146.25,146.255,11600000.0
2009-12-23 22:21:00,146.255,146.26,146.255,146.26,8000000.0
2009-12-23 22:22:00,146.26,146.26,146.21,146.215,34000000.0
2009-12-23 22:23:00,146.215,146.215,146.185,146.195,26400000.0
2009-12-23 22:24:00,146.2,146.21,146.195,146.205,25900000.0
2009-12-23 22:25:00,146.21,146.22,146.2,146.215,20400000.0
2009-12-23 22:26:00,146.215,146.235,146.215,146.235,19300000.0
2009-12-23 22:27:00,146.235,146.26,146.23,146.26,31800000.0
2009-12-23 22:28:00,146.25,146.28,146.235,146.275,72900000.0
2009-12-23 22:29:00,146.275,146.29,146.27,146.29,33300000.0
2009-12-23 22:30:00,146.28,146.3,146.275,146.3,48900000.0
2009-12-23 22:31:00,146.305,146.305,146.285,146.29,36200000.0
2009-12-23 22:32:00,146.29,146.29,146.27,146.28,32700000.0
2009-12-23 22:33:00,146.275,146.29,146.265,146.275,57400000.0
2009-12-23 22:34:00,146.275,146.275,146.265,146.275,34200000.0
2009-12-23 22:35:00,146.265,146.27,146.26,146.265,26100000.0
2009-12-23 22:36:00,146.26,146.27,146.255,146.255,26000000.0
2009-12-23 22:37:00,146.26,146.26,146.23,146.235,71700000.0
2009-12-23 22:38:00,146.235,146.245,146.225,146.23,33900000.0
2009-12-23 22:39:00,146.23,146.275,146.23,146.275,47600000.0
2009-12-23 22:40:00,146.275,146.275,146.27,146.27,22000000.0
2009-12-23 22:41:00,146.27,146.285,146.27,146.275,21800000.0
2009-12-23 22:42:00,146.27,146.3,146.27,146.275,48700000.0
2009-12-23 22:43:00,146.28,146.28,146.27,146.275,104600000.0
2009-12-23 22:44:00,146.275,146.275,146.26,146.265,48300000.0
2009-12-23 22:45:00,146.265,146.265,146.23,146.24,59800000.0
2009-12-23 22:46:00,146.24,146.275,146.24,146.25,67700000.0
2009-12-23 22:47:00,146.245,146.25,146.24,146.245,32500000.0
2009-12-23 22:48:00,146.24,146.255,146.24,146.255,77100000.0
2009-12-23 22:49:00,146.26,146.32,146.26,146.275,96000000.0
2009-12-23 22:50:00,146.275,146.285,146.245,146.25,79900000.0
2009-12-23 22:51:00,146.25,146.27,146.245,146.27,70100000.0
2009-12-23 22:52:00,146.27,146.27,146.265,146.265,18600000.0
2009-12-23 22:53:00,146.265,146.295,146.265,146.28,83700000.0
2009-12-23 22:54:00,146.28,146.31,146.28,146.28,81300000.0
2009-12-23 22:55:00,146.28,146.31,146.28,146.3,48800000.0
2009-12-23 22:56:00,146.3,146.3,146.3,146.3,3300000.0
2009-12-23 22:57:00,146.305,146.305,146.28,146.29,33800000.0
2009-12-23 22:58:00,146.29,146.295,146.285,146.295,68000000.0
2009-12-23 22:59:00,146.295,146.305,146.245,146.27,92030000.0
2009-12-23 23:00:00,146.27,146.275,146.26,146.275,26100000.0
2009-12-23 23:01:00,146.275,146.3,146.255,146.265,34900000.0
2009-12-23 23:02:00,146.265,146.29,146.255,146.285,43000000.0
2009-12-23 23:03:00,146.285,146.315,146.285,146.305,37600000.0
2009-12-23 23:04:00,146.3,146.31,146.27,146.28,20000000.0
2009-12-23 23:05:00,146.28,146.295,146.275,146.28,25300000.0
2009-12-23 23:06:00,146.285,146.305,146.285,146.29,16000000.0
2009-12-23 23:07:00,146.29,146.29,146.28,146.285,9000000.0
2009-12-23 23:08:00,146.285,146.32,146.285,146.305,10000000.0
2009-12-23 23:09:00,146.305,146.305,146.28,146.285,12900000.0
2009-12-23 23:10:00,146.285,146.29,146.275,146.285,18000000.0
2009-12-23 23:11:00,146.285,146.285,146.265,146.27,17000000.0
2009-12-23 23:12:00,146.27,146.28,146.205,146.21,21900000.0
2009-12-23 23:13:00,146.205,146.25,146.205,146.245,36500000.0
2009-12-23 23:14:00,146.25,146.255,146.245,146.255,18400000.0
2009-12-23 23:15:00,146.25,146.255,146.22,146.245,33800000.0
2009-12-23 23:16:00,146.245,146.26,146.245,146.26,7500000.0
2009-12-23 23:17:00,146.275,146.275,146.275,146.275,3000000.0
2009-12-23 23:18:00,146.27,146.275,146.27,146.275,5500000.0
2009-12-23 23:19:00,146.285,146.29,146.285,146.285,3000000.0
2009-12-23 23:20:00,146.29,146.29,146.29,146.29,5000000.0
2009-12-23 23:21:00,146.29,146.29,146.22,146.25,31100000.0
2009-12-23 23:22:00,146.25,146.26,146.245,146.245,5900000.0
2009-12-23 23:23:00,146.245,146.26,146.245,146.245,9800000.0
2009-12-23 23:24:00,146.245,146.255,146.24,146.245,13000000.0
2009-12-23 23:25:00,146.24,146.255,146.24,146.24,18000000.0
2009-12-23 23:26:00,146.245,146.26,146.24,146.245,31000000.0
2009-12-23 23:27:00,146.245,146.245,146.24,146.24,7000000.0
2009-12-23 23:28:00,146.245,146.25,146.245,146.245,8000000.0
2009-12-23 23:29:00,146.25,146.25,146.24,146.24,5000000.0
2009-12-23 23:30:00,146.24,146.24,146.24,146.24,2000000.0
2009-12-23 23:31:00,146.235,146.235,146.22,146.225,16000000.0
2009-12-23 23:32:00,146.235,146.235,146.22,146.225,15000000.0
2009-12-23 23:33:00,146.23,146.235,146.225,146.235,10000000.0
2009-12-23 23:34:00,146.22,146.22,146.205,146.21,7000000.0
2009-12-23 23:35:00,146.21,146.255,146.21,146.25,24400000.0
2009-12-23 23:36:00,146.25,146.25,146.235,146.235,18000000.0
2009-12-23 23:37:00,146.23,146.235,146.23,146.235,3000000.0
2009-12-23 23:38:00,146.23,146.23,146.23,146.23,4000000.0
2009-12-23 23:39:00,146.23,146.23,146.195,146.215,20000000.0
2009-12-23 23:40:00,146.215,146.215,146.16,146.2,32500000.0
2009-12-23 23:41:00,146.195,146.205,146.195,146.2,9000000.0
2009-12-23 23:42:00,146.2,146.2,146.185,146.185,2000000.0
2009-12-23 23:43:00,146.149,146.184,146.141,146.17,197600000.0
2009-12-23 23:44:00,146.2,146.215,146.155,146.155,35700000.0
2009-12-23 23:45:00,146.155,146.17,146.155,146.16,8500000.0
2009-12-23 23:46:00,146.16,146.16,146.145,146.145,4000000.0
2009-12-23 23:47:00,146.145,146.16,146.145,146.155,9700000.0
2009-12-23 23:48:00,146.15,146.165,146.145,146.165,42100000.0
2009-12-23 23:49:00,146.16,146.165,146.155,146.165,8600000.0
2009-12-23 23:50:00,146.16,146.17,146.16,146.165,31500000.0
2009-12-23 23:51:00,146.165,146.165,146.165,146.165,4800000.0
2009-12-23 23:52:00,146.165,146.165,146.16,146.16,3000000.0
2009-12-23 23:53:00,146.165,146.165,146.155,146.16,9600000.0
2009-12-23 23:54:00,146.16,146.16,146.15,146.15,21700000.0
2009-12-23 23:55:00,146.145,146.145,146.07,146.07,25300000.0
2009-12-23 23:56:00,146.075,146.165,146.06,146.165,35300000.0
2009-12-23 23:57:00,146.16,146.17,146.135,146.17,19000000.0
2009-12-23 23:58:00,146.17,146.175,146.14,146.155,21300000.0
2009-12-23 23:59:00,146.155,146.23,146.14,146.18,53600000.0
2009-12-24 00:00:00,146.14,146.17,146.14,146.17,5000000.0
2009-12-24 00:01:00,146.19,146.26,146.19,146.24,25600000.0
2009-12-24 00:02:00,146.245,146.26,146.215,146.22,36400000.0
2009-12-24 00:03:00,146.21,146.235,146.21,146.23,5000000.0
2009-12-24 00:04:00,146.235,146.235,146.201,146.222,22800000.0
2009-12-24 00:05:00,146.22,146.22,146.2,146.205,12300000.0
2009-12-24 00:06:00,146.21,146.255,146.205,146.245,20400000.0
2009-12-24 00:07:00,146.245,146.26,146.245,146.255,25500000.0
2009-12-24 00:08:00,146.255,146.255,146.245,146.255,11000000.0
2009-12-24 00:09:00,146.255,146.295,146.245,146.265,38600000.0
2009-12-24 00:10:00,146.27,146.27,146.255,146.255,11000000.0
2009-12-24 00:11:00,146.255,146.325,146.25,146.325,39400000.0
2009-12-24 00:12:00,146.325,146.325,146.255,146.26,40900000.0
2009-12-24 00:13:00,146.26,146.27,146.245,146.25,19100000.0
2009-12-24 00:14:00,146.25,146.255,146.245,146.255,23000000.0
2009-12-24 00:15:00,146.255,146.27,146.25,146.255,20000000.0
2009-12-24 00:16:00,146.23,146.245,146.22,146.245,25600000.0
2009-12-24 00:17:00,146.24,146.25,146.24,146.24,32600000.0
2009-12-24 00:18:00,146.245,146.28,146.24,146.28,44700000.0
2009-12-24 00:19:00,146.27,146.275,146.18,146.195,73200000.0
2009-12-24 00:20:00,146.2,146.27,146.2,146.255,22700000.0
2009-12-24 00:21:00,146.26,146.265,146.14,146.14,42000000.0
2009-12-24 00:22:00,146.19,146.31,146.19,146.3,57600000.0
2009-12-24 00:23:00,146.295,146.3,146.145,146.145,33600000.0
2009-12-24 00:24:00,146.16,146.185,146.145,146.15,13000000.0
2009-12-24 00:25:00,146.15,146.23,146.15,146.23,11900000.0
2009-12-24 00:26:00,146.25,146.275,146.25,146.275,21300000.0
2009-12-24 00:27:00,146.275,146.32,146.26,146.26,75500000.0
2009-12-24 00:28:00,146.26,146.26,146.26,146.26,8900000.0
2009-12-24 00:29:00,146.255,146.27,146.155,146.155,20300000.0
2009-12-24 00:30:00,146.155,146.265,146.155,146.265,30400000.0
2009-12-24 00:31:00,146.26,146.265,146.25,146.26,26400000.0
2009-12-24 00:32:00,146.255,146.255,146.24,146.24,20800000.0
2009-12-24 00:33:00,146.24,146.24,146.235,146.235,15400000.0
2009-12-24 00:34:00,146.235,146.235,146.235,146.235,2400000.0
2009-12-24 00:35:00,146.24,146.24,146.235,146.235,26400000.0
2009-12-24 00:36:00,146.24,146.24,146.235,146.235,24400000.0
2009-12-24 00:37:00,146.24,146.24,146.2,146.215,65500000.0
2009-12-24 00:38:00,146.205,146.21,146.11,146.13,40100000.0
2009-12-24 00:39:00,146.13,146.145,146.095,146.13,70000000.0
2009-12-24 00:40:00,146.125,146.125,146.065,146.09,59800000.0
2009-12-24 00:41:00,146.095,146.095,146.09,146.09,28100000.0
2009-12-24 00:42:00,146.09,146.105,146.055,146.075,44600000.0
2009-12-24 00:43:00,146.075,146.1,146.065,146.1,64000000.0
2009-12-24 00:44:00,146.1,146.115,146.1,146.115,4600000.0
2009-12-24 00:45:00,146.125,146.125,146.12,146.12,2000000.0
2009-12-24 00:46:00,146.115,146.12,146.105,146.105,13600000.0
2009-12-24 00:47:00,146.105,146.105,146.105,146.105,1000000.0
2009-12-24 00:48:00,146.1,146.1,146.1,146.1,2000000.0
2009-12-24 00:49:00,146.1,146.1,146.1,146.1,1000000.0
2009-12-24 00:50:00,146.095,146.095,146.095,146.095,2500000.0
2009-12-24 00:51:00,146.101,146.101,146.081,146.082,119800000.0
2009-12-24 00:52:00,146.091,146.112,146.076,146.076,205500000.0
2009-12-24 00:53:00,146.1,146.105,146.1,146.105,3000000.0
2009-12-24 00:54:00,146.105,146.19,146.105,146.185,33800000.0
2009-12-24 00:55:00,146.185,146.185,146.155,146.155,26000000.0
2009-12-24 00:56:00,146.155,146.155,146.135,146.14,16800000.0
2009-12-24 00:57:00,146.14,146.14,146.14,146.14,8200000.0
2009-12-24 00:58:00,146.14,146.185,146.14,146.155,51100000.0
2009-12-24 00:59:00,146.155,146.165,146.155,146.155,13900000.0
2009-12-24 01:00:00,146.155,146.165,146.155,146.16,32800000.0
2009-12-24 01:01:00,146.16,146.18,146.155,146.18,35100000.0
2009-12-24 01:02:00,146.17,146.195,146.17,146.17,24200000.0
2009-12-24 01:03:00,146.17,146.175,146.17,146.17,12400000.0
2009-12-24 01:04:00,146.17,146.195,146.17,146.195,15600000.0
2009-12-24 01:05:00,146.2,146.21,146.185,146.195,33800000.0
2009-12-24 01:06:00,146.2,146.235,146.2,146.215,49600000.0
2009-12-24 01:07:00,146.22,146.22,146.2,146.21,24700000.0
2009-12-24 01:08:00,146.205,146.22,146.205,146.215,17700000.0
2009-12-24 01:09:00,146.22,146.22,146.21,146.21,15000000.0
2009-12-24 01:10:00,146.21,146.235,146.21,146.235,45700000.0
2009-12-24 01:11:00,146.22,146.25,146.22,146.235,40100000.0
2009-12-24 01:12:00,146.23,146.26,146.23,146.24,59400000.0
2009-12-24 01:13:00,146.235,146.25,146.23,146.23,32800000.0
2009-12-24 01:14:00,146.23,146.23,146.23,146.23,8000000.0
2009-12-24 01:15:00,146.23,146.23,146.23,146.23,7000000.0
2009-12-24 01:16:00,146.23,146.23,146.23,146.23,10000000.0
2009-12-24 01:17:00,146.23,146.235,146.225,146.235,3000000.0
2009-12-24 01:18:00,146.235,146.235,146.225,146.225,29000000.0
2009-12-24 01:19:00,146.23,146.235,146.23,146.235,2600000.0
2009-12-24 01:20:00,146.235,146.235,146.22,146.225,20700000.0
2009-12-24 01:21:00,146.22,146.22,146.205,146.22,6300000.0
2009-12-24 01:22:00,146.235,146.235,146.235,146.235,3000000.0
2009-12-24 01:23:00,146.235,146.235,146.225,146.23,11600000.0
2009-12-24 01:24:00,146.235,146.235,146.23,146.23,5000000.0
2009-12-24 01:25:00,146.23,146.23,146.225,146.225,3000000.0
2009-12-24 01:26:00,146.23,146.23,146.225,146.225,4000000.0
2009-12-24 01:27:00,146.225,146.23,146.225,146.225,30000000.0
2009-12-24 01:28:00,146.225,146.23,146.205,146.225,32100000.0
2009-12-24 01:29:00,146.225,146.23,146.225,146.23,18100000.0
2009-12-24 01:30:00,146.23,146.23,146.225,146.225,2000000.0
2009-12-24 01:31:00,146.225,146.225,146.225,146.225,1000000.0
2009-12-24 01:32:00,146.225,146.25,146.22,146.235,67900000.0
2009-12-24 01:33:00,146.23,146.235,146.225,146.225,43200000.0
2009-12-24 01:34:00,146.225,146.235,146.22,146.235,77600000.0
2009-12-24 01:35:00,146.23,146.255,146.23,146.245,18500000.0
2009-12-24 01:36:00,146.25,146.275,146.24,146.24,59300000.0
2009-12-24 01:37:00,146.24,146.245,146.235,146.235,22600000.0
2009-12-24 01:38:00,146.235,146.235,146.21,146.215,22300000.0
2009-12-24 01:39:00,146.215,146.23,146.215,146.225,13900000.0
2009-12-24 01:40:00,146.225,146.24,146.205,146.21,49500000.0
2009-12-24 01:41:00,146.21,146.22,146.205,146.21,62800000.0
2009-12-24 01:42:00,146.215,146.245,146.205,146.235,36500000.0
2009-12-24 01:43:00,146.235,146.245,146.23,146.23,82500000.0
2009-12-24 01:44:00,146.235,146.24,146.21,146.21,40400000.0
2009-12-24 01:45:00,146.215,146.235,146.215,146.235,43300000.0
2009-12-24 01:46:00,146.235,146.255,146.235,146.245,43000000.0
2009-12-24 01:47:00,146.24,146.245,146.225,146.225,13200000.0
2009-12-24 01:48:00,146.23,146.23,146.215,146.215,10000000.0
2009-12-24 01:49:00,146.215,146.215,146.195,146.195,19600000.0
2009-12-24 01:50:00,146.195,146.225,146.19,146.22,36200000.0
2009-12-24 01:51:00,146.22,146.26,146.22,146.24,16800000.0
2009-12-24 01:52:00,146.235,146.275,146.23,146.255,52800000.0
2009-12-24 01:53:00,146.25,146.275,146.245,146.275,73200000.0
2009-12-24 01:54:00,146.275,146.275,146.255,146.265,36600000.0
2009-12-24 01:55:00,146.27,146.29,146.26,146.29,22500000.0
2009-12-24 01:56:00,146.29,146.295,146.285,146.285,11000000.0
2009-12-24 01:57:00,146.29,146.3,146.275,146.295,20600000.0
2009-12-24 01:58:00,146.295,146.315,146.29,146.315,30200000.0
2009-12-24 01:59:00,146.315,146.315,146.28,146.29,27700000.0
2009-12-24 02:00:00,146.27,146.325,146.225,146.28,80800000.0
2009-12-24 02:01:00,146.29,146.29,146.235,146.255,64700000.0
2009-12-24 02:02:00,146.265,146.295,146.25,146.275,48200000.0
2009-12-24 02:03:00,146.295,146.295,146.285,146.285,6400000.0
2009-12-24 02:04:00,146.275,146.295,146.275,146.275,33600000.0
2009-12-24 02:05:00,146.275,146.305,146.25,146.265,93400000.0
2009-12-24 02:06:00,146.255,146.275,146.255,146.275,46400000.0
2009-12-24 02:07:00,146.285,146.285,146.25,146.265,25600000.0
2009-12-24 02:08:00,146.255,146.265,146.255,146.255,4800000.0
2009-12-24 02:09:00,146.255,146.275,146.255,146.265,31600000.0
2009-12-24 02:10:00,146.27,146.28,146.265,146.265,31000000.0
2009-12-24 02:11:00,146.275,146.285,146.26,146.26,49000000.0
2009-12-24 02:12:00,146.26,146.26,146.245,146.26,36800000.0
2009-12-24 02:13:00,146.26,146.26,146.21,146.215,114300000.0
2009-12-24 02:14:00,146.215,146.23,146.19,146.21,131800000.0
2009-12-24 02:15:00,146.205,146.21,146.185,146.205,66400000.0
2009-12-24 02:16:00,146.205,146.245,146.19,146.19,73500000.0
2009-12-24 02:17:00,146.21,146.215,146.14,146.165,109100000.0
2009-12-24 02:18:00,146.17,146.22,146.17,146.2,77300000.0
2009-12-24 02:19:00,146.19,146.21,146.19,146.21,33800000.0
2009-12-24 02:20:00,146.21,146.21,146.19,146.205,55100000.0
2009-12-24 02:21:00,146.2,146.2,146.19,146.2,29400000.0
2009-12-24 02:22:00,146.195,146.2,146.17,146.17,54900000.0
2009-12-24 02:23:00,146.165,146.18,146.16,146.17,53400000.0
2009-12-24 02:24:00,146.165,146.195,146.165,146.195,31700000.0
2009-12-24 02:25:00,146.195,146.215,146.185,146.205,73300000.0
2009-12-24 02:26:00,146.205,146.215,146.195,146.205,54500000.0
2009-12-24 02:27:00,146.205,146.225,146.195,146.215,79400000.0
2009-12-24 02:28:00,146.205,146.225,146.205,146.215,28200000.0
2009-12-24 02:29:00,146.22,146.255,146.215,146.25,125200000.0
2009-12-24 02:30:00,146.25,146.265,146.225,146.225,106000000.0
2009-12-24 02:31:00,146.225,146.24,146.215,146.235,53400000.0
2009-12-24 02:32:00,146.235,146.24,146.225,146.235,108200000.0
2009-12-24 02:33:00,146.245,146.245,146.235,146.245,50100000.0
2009-12-24 02:34:00,146.24,146.27,146.24,146.26,81100000.0
2009-12-24 02:35:00,146.26,146.295,146.26,146.28,141500000.0
2009-12-24 02:36:00,146.285,146.315,146.285,146.315,100400000.0
2009-12-24 02:37:00,146.315,146.315,146.275,146.29,82200000.0
2009-12-24 02:38:00,146.29,146.295,146.275,146.28,35400000.0
2009-12-24 02:39:00,146.285,146.29,146.275,146.285,61300000.0
2009-12-24 02:40:00,146.285,146.295,146.285,146.295,24000000.0
2009-12-24 02:41:00,146.295,146.305,146.27,146.285,112000000.0
2009-12-24 02:42:00,146.28,146.3,146.27,146.3,112100000.0
2009-12-24 02:43:00,146.295,146.3,146.265,146.275,67500000.0
2009-12-24 02:44:00,146.275,146.3,146.245,146.245,97400000.0
2009-12-24 02:45:00,146.235,146.235,146.205,146.215,79400000.0
2009-12-24 02:46:00,146.215,146.235,146.2,146.225,79000000.0
2009-12-24 02:47:00,146.215,146.225,146.2,146.22,29200000.0
2009-12-24 02:48:00,146.22,146.24,146.205,146.225,61500000.0
2009-12-24 02:49:00,146.235,146.25,146.225,146.245,90000000.0
2009-12-24 02:50:00,146.245,146.265,146.235,146.235,122800000.0
2009-12-24 02:51:00,146.235,146.265,146.235,146.265,126400000.0
2009-12-24 02:52:00,146.265,146.28,146.25,146.255,78900000.0
2009-12-24 02:53:00,146.265,146.265,146.25,146.265,76700000.0
2009-12-24 02:54:00,146.265,146.29,146.25,146.28,131000000.0
2009-12-24 02:55:00,146.3,146.36,146.295,146.35,161700000.0
2009-12-24 02:56:00,146.345,146.365,146.335,146.35,98700000.0
2009-12-24 02:57:00,146.34,146.35,146.335,146.34,101300000.0
2009-12-24 02:58:00,146.34,146.34,146.305,146.315,148400000.0
2009-12-24 02:59:00,146.325,146.335,146.315,146.335,58100000.0
2009-12-24 03:00:00,146.335,146.335,146.32,146.335,80700000.0
2009-12-24 03:01:00,146.335,146.395,146.335,146.38,118100000.0
2009-12-24 03:02:00,146.395,146.41,146.38,146.395,69100000.0
2009-12-24 03:03:00,146.395,146.395,146.335,146.35,74800000.0
2009-12-24 03:04:00,146.35,146.35,146.325,146.35,54200000.0
2009-12-24 03:05:00,146.35,146.375,146.35,146.365,33500000.0
2009-12-24 03:06:00,146.365,146.39,146.36,146.375,77900000.0
2009-12-24 03:07:00,146.375,146.375,146.365,146.365,21500000.0
2009-12-24 03:08:00,146.35,146.355,146.345,146.345,47200000.0
2009-12-24 03:09:00,146.345,146.35,146.335,146.345,33300000.0
2009-12-24 03:10:00,146.345,146.345,146.315,146.325,55400000.0
2009-12-24 03:11:00,146.325,146.355,146.325,146.35,50300000.0
2009-12-24 03:12:00,146.355,146.355,146.335,146.35,36500000.0
2009-12-24 03:13:00,146.345,146.36,146.345,146.36,42500000.0
2009-12-24 03:14:00,146.36,146.37,146.305,146.305,62200000.0
2009-12-24 03:15:00,146.305,146.32,146.285,146.32,39000000.0
2009-12-24 03:16:00,146.315,146.335,146.31,146.325,36000000.0
2009-12-24 03:17:00,146.325,146.335,146.325,146.335,22900000.0
2009-12-24 03:18:00,146.335,146.335,146.32,146.325,72500000.0
2009-12-24 03:19:00,146.325,146.33,146.275,146.295,188700000.0
2009-12-24 03:20:00,146.295,146.295,146.275,146.295,237500000.0
2009-12-24 03:21:00,146.295,146.295,146.275,146.295,49200000.0
2009-12-24 03:22:00,146.295,146.295,146.275,146.285,38800000.0
2009-12-24 03:23:00,146.285,146.295,146.285,146.295,38900000.0
2009-12-24 03:24:00,146.295,146.295,146.295,146.295,3200000.0
2009-12-24 03:25:00,146.3,146.305,146.295,146.295,31300000.0
2009-12-24 03:26:00,146.305,146.305,146.295,146.305,32000000.0
2009-12-24 03:27:00,146.305,146.325,146.295,146.305,72800000.0
2009-12-24 03:28:00,146.305,146.325,146.215,146.275,105500000.0
2009-12-24 03:29:00,146.265,146.265,146.235,146.245,54200000.0
2009-12-24 03:30:00,146.245,146.265,146.235,146.24,64700000.0
2009-12-24 03:31:00,146.255,146.255,146.21,146.22,105500000.0
2009-12-24 03:32:00,146.225,146.245,146.225,146.235,68000000.0
2009-12-24 03:33:00,146.235,146.255,146.235,146.255,29200000.0
2009-12-24 03:34:00,146.255,146.255,146.235,146.235,103700000.0
2009-12-24 03:35:00,146.245,146.265,146.245,146.245,92800000.0
2009-12-24 03:36:00,146.25,146.275,146.235,146.25,73800000.0
2009-12-24 03:37:00,146.25,146.265,146.245,146.265,90800000.0
2009-12-24 03:38:00,146.255,146.275,146.245,146.275,75300000.0
2009-12-24 03:39:00,146.275,146.275,146.245,146.255,76800000.0
2009-12-24 03:40:00,146.255,146.265,146.245,146.245,72800000.0
2009-12-24 03:41:00,146.24,146.255,146.235,146.245,133800000.0
2009-12-24 03:42:00,146.245,146.26,146.245,146.255,118200000.0
2009-12-24 03:43:00,146.245,146.265,146.245,146.255,59400000.0
2009-12-24 03:44:00,146.255,146.275,146.255,146.265,42200000.0
2009-12-24 03:45:00,146.265,146.305,146.265,146.29,93400000.0
2009-12-24 03:46:00,146.295,146.315,146.285,146.305,69100000.0
2009-12-24 03:47:00,146.305,146.305,146.295,146.305,17000000.0
2009-12-24 03:48:00,146.3,146.315,146.295,146.295,45400000.0
2009-12-24 03:49:00,146.295,146.305,146.285,146.305,38900000.0
2009-12-24 03:50:00,146.305,146.325,146.295,146.3,84100000.0
2009-12-24 03:51:00,146.295,146.315,146.295,146.315,67100000.0
2009-12-24 03:52:00,146.315,146.325,146.3,146.325,31500000.0
2009-12-24 03:53:00,146.32,146.32,146.3,146.3,37600000.0
2009-12-24 03:54:00,146.305,146.345,146.285,146.34,152700000.0
2009-12-24 03:55:00,146.35,146.42,146.35,146.395,123700000.0
2009-12-24 03:56:00,146.39,146.415,146.385,146.41,60800000.0
2009-12-24 03:57:00,146.405,146.405,146.375,146.395,84000000.0
2009-12-24 03:58:00,146.395,146.4,146.39,146.39,71500000.0
2009-12-24 03:59:00,146.39,146.415,146.39,146.415,66900000.0
2009-12-24 04:00:00,146.415,146.435,146.415,146.42,64400000.0
2009-12-24 04:01:00,146.42,146.42,146.385,146.41,81600000.0
2009-12-24 04:02:00,146.4,146.4,146.385,146.395,47600000.0
2009-12-24 04:03:00,146.39,146.395,146.38,146.385,63300000.0
2009-12-24 04:04:00,146.385,146.4,146.38,146.38,60200000.0
2009-12-24 04:05:00,146.38,146.39,146.375,146.39,49100000.0
2009-12-24 04:06:00,146.39,146.395,146.375,146.38,44400000.0
2009-12-24 04:07:00,146.38,146.385,146.375,146.385,26500000.0
2009-12-24 04:08:00,146.385,146.385,146.355,146.365,44600000.0
2009-12-24 04:09:00,146.365,146.365,146.335,146.345,113100000.0
2009-12-24 04:10:00,146.345,146.345,146.27,146.31,139000000.0
2009-12-24 04:11:00,146.305,146.315,146.295,146.295,125400000.0
2009-12-24 04:12:00,146.295,146.305,146.265,146.265,143200000.0
2009-12-24 04:13:00,146.265,146.285,146.265,146.285,214500000.0
2009-12-24 04:14:00,146.29,146.29,146.265,146.265,81000000.0
2009-12-24 04:15:00,146.27,146.3,146.265,146.275,87300000.0
2009-12-24 04:16:00,146.265,146.265,146.255,146.265,37400000.0
2009-12-24 04:17:00,146.265,146.265,146.255,146.255,4800000.0
2009-12-24 04:18:00,146.255,146.305,146.255,146.285,88800000.0
2009-12-24 04:19:00,146.285,146.295,146.28,146.285,69600000.0
2009-12-24 04:20:00,146.285,146.285,146.265,146.275,77000000.0
2009-12-24 04:21:00,146.275,146.31,146.275,146.295,103600000.0
2009-12-24 04:22:00,146.295,146.315,146.285,146.31,70200000.0
2009-12-24 04:23:00,146.315,146.315,146.295,146.31,59700000.0
2009-12-24 04:24:00,146.31,146.31,146.285,146.295,101400000.0
2009-12-24 04:25:00,146.295,146.305,146.295,146.305,17800000.0
2009-12-24 04:26:00,146.305,146.325,146.3,146.325,133300000.0
2009-12-24 04:27:00,146.33,146.335,146.325,146.325,44000000.0
2009-12-24 04:28:00,146.325,146.325,146.31,146.32,30100000.0
2009-12-24 04:29:00,146.325,146.355,146.305,146.315,72600000.0
2009-12-24 04:30:00,146.305,146.365,146.3,146.36,187100000.0
2009-12-24 04:31:00,146.36,146.38,146.36,146.365,99600000.0
2009-12-24 04:32:00,146.365,146.37,146.36,146.365,46700000.0
2009-12-24 04:33:00,146.37,146.38,146.365,146.37,24600000.0
2009-12-24 04:34:00,146.37,146.37,146.37,146.37,1000000.0
2009-12-24 04:35:00,146.375,146.375,146.375,146.375,10200000.0
2009-12-24 04:36:00,146.375,146.375,146.365,146.375,18000000.0
2009-12-24 04:37:00,146.375,146.395,146.375,146.39,42800000.0
2009-12-24 04:38:00,146.385,146.395,146.38,146.385,34000000.0
2009-12-24 04:39:00,146.395,146.395,146.37,146.385,50800000.0
2009-12-24 04:40:00,146.385,146.385,146.375,146.375,2600000.0
2009-12-24 04:41:00,146.375,146.375,146.375,146.375,3200000.0
2009-12-24 04:42:00,146.37,146.375,146.33,146.335,28100000.0
2009-12-24 04:43:00,146.345,146.345,146.33,146.34,49600000.0
2009-12-24 04:44:00,146.335,146.335,146.275,146.29,97900000.0
2009-12-24 04:45:00,146.29,146.305,146.275,146.295,66600000.0
2009-12-24 04:46:00,146.295,146.3,146.29,146.3,29400000.0
2009-12-24 04:47:00,146.305,146.335,146.295,146.335,123600000.0
2009-12-24 04:48:00,146.335,146.395,146.325,146.39,128800000.0
2009-12-24 04:49:00,146.385,146.415,146.385,146.41,71100000.0
2009-12-24 04:50:00,146.41,146.415,146.395,146.395,61700000.0
2009-12-24 04:51:00,146.395,146.395,146.335,146.34,77500000.0
2009-12-24 04:52:00,146.335,146.345,146.315,146.315,74700000.0
2009-12-24 04:53:00,146.32,146.325,146.26,146.28,51800000.0
2009-12-24 04:54:00,146.28,146.3,146.275,146.295,63000000.0
2009-12-24 04:55:00,146.295,146.365,146.295,146.36,70700000.0
2009-12-24 04:56:00,146.365,146.365,146.32,146.32,110400000.0
2009-12-24 04:57:00,146.32,146.34,146.32,146.335,49500000.0
2009-12-24 04:58:00,146.325,146.345,146.325,146.345,33900000.0
2009-12-24 04:59:00,146.345,146.375,146.325,146.375,78700000.0
2009-12-24 05:00:00,146.355,146.355,146.315,146.315,67200000.0
2009-12-24 05:01:00,146.315,146.325,146.315,146.315,37800000.0
2009-12-24 05:02:00,146.31,146.325,146.275,146.3,63600000.0
2009-12-24 05:03:00,146.3,146.315,146.29,146.315,41900000.0
2009-12-24 05:04:00,146.315,146.315,146.305,146.315,13400000.0
2009-12-24 05:05:00,146.32,146.32,146.3,146.305,24600000.0
2009-12-24 05:06:00,146.305,146.315,146.305,146.305,17800000.0
2009-12-24 05:07:00,146.305,146.31,146.23,146.255,99400000.0
2009-12-24 05:08:00,146.265,146.275,146.25,146.25,78700000.0
2009-12-24 05:09:00,146.255,146.28,146.245,146.265,125500000.0
2009-12-24 05:10:00,146.265,146.275,146.24,146.245,112200000.0
2009-12-24 05:11:00,146.235,146.245,146.225,146.225,45600000.0
2009-12-24 05:12:00,146.225,146.225,146.215,146.225,93200000.0
2009-12-24 05:13:00,146.22,146.28,146.22,146.265,175100000.0
2009-12-24 05:14:00,146.265,146.28,146.26,146.265,58300000.0
2009-12-24 05:15:00,146.26,146.27,146.255,146.26,44700000.0
2009-12-24 05:16:00,146.26,146.26,146.235,146.235,87200000.0
2009-12-24 05:17:00,146.235,146.245,146.22,146.245,97400000.0
2009-12-24 05:18:00,146.245,146.245,146.24,146.245,12700000.0
2009-12-24 05:19:00,146.245,146.245,146.225,146.245,31500000.0
2009-12-24 05:20:00,146.245,146.245,146.235,146.245,43200000.0
2009-12-24 05:21:00,146.245,146.245,146.245,146.245,17000000.0
2009-12-24 05:22:00,146.245,146.26,146.235,146.255,57400000.0
2009-12-24 05:23:00,146.265,146.265,146.255,146.255,46800000.0
2009-12-24 05:24:00,146.255,146.27,146.255,146.265,43200000.0
2009-12-24 05:25:00,146.265,146.265,146.255,146.255,60800000.0
2009-12-24 05:26:00,146.26,146.265,146.255,146.255,9000000.0
2009-12-24 05:27:00,146.255,146.255,146.25,146.255,27800000.0
2009-12-24 05:28:00,146.255,146.27,146.245,146.26,86600000.0
2009-12-24 05:29:00,146.255,146.26,146.245,146.255,29100000.0
2009-12-24 05:30:00,146.255,146.255,146.235,146.235,29400000.0
2009-12-24 05:31:00,146.24,146.24,146.235,146.24,29100000.0
2009-12-24 05:32:00,146.24,146.24,146.235,146.235,12100000.0
2009-12-24 05:33:00,146.235,146.24,146.225,146.24,35200000.0
2009-12-24 05:34:00,146.245,146.245,146.235,146.235,72400000.0
2009-12-24 05:35:00,146.235,146.255,146.235,146.24,19800000.0
2009-12-24 05:36:00,146.235,146.235,146.225,146.225,56800000.0
2009-12-24 05:37:00,146.225,146.235,146.225,146.23,27800000.0
2009-12-24 05:38:00,146.235,146.235,146.15,146.16,178400000.0
2009-12-24 05:39:00,146.16,146.215,146.105,146.2,189600000.0
2009-12-24 05:40:00,146.2,146.225,146.18,146.22,99700000.0
2009-12-24 05:41:00,146.225,146.225,146.19,146.21,39400000.0
2009-12-24 05:42:00,146.215,146.245,146.205,146.23,53500000.0
2009-12-24 05:43:00,146.24,146.24,146.205,146.22,40600000.0
2009-12-24 05:44:00,146.235,146.245,146.225,146.245,26000000.0
2009-12-24 05:45:00,146.235,146.245,146.23,146.245,18000000.0
2009-12-24 05:46:00,146.245,146.26,146.235,146.24,30700000.0
2009-12-24 05:47:00,146.25,146.265,146.25,146.26,18000000.0
2009-12-24 05:48:00,146.26,146.265,146.25,146.25,16000000.0
2009-12-24 05:49:00,146.255,146.27,146.255,146.255,16600000.0
2009-12-24 05:50:00,146.255,146.265,146.225,146.235,41900000.0
2009-12-24 05:51:00,146.235,146.255,146.23,146.25,56900000.0
2009-12-24 05:52:00,146.25,146.26,146.235,146.245,22000000.0
2009-12-24 05:53:00,146.23,146.26,146.23,146.25,24100000.0
2009-12-24 05:54:00,146.255,146.27,146.25,146.27,14200000.0
2009-12-24 05:55:00,146.265,146.265,146.25,146.255,9000000.0
2009-12-24 05:56:00,146.255,146.26,146.245,146.26,18300000.0
2009-12-24 05:57:00,146.265,146.275,146.26,146.27,18000000.0
2009-12-24 05:58:00,146.26,146.27,146.255,146.26,12400000.0
2009-12-24 05:59:00,146.255,146.295,146.255,146.295,16000000.0
2009-12-24 06:00:00,146.295,146.295,146.255,146.265,44600000.0
2009-12-24 06:01:00,146.265,146.295,146.265,146.295,95200000.0
2009-12-24 06:02:00,146.305,146.31,146.285,146.285,152200000.0
2009-12-24 06:03:00,146.285,146.285,146.25,146.26,48400000.0
2009-12-24 06:04:00,146.265,146.29,146.26,146.28,62700000.0
2009-12-24 06:05:00,146.28,146.28,146.275,146.28,19500000.0
2009-12-24 06:06:00,146.275,146.295,146.265,146.295,114100000.0
2009-12-24 06:07:00,146.295,146.295,146.28,146.28,16700000.0
2009-12-24 06:08:00,146.28,146.28,146.265,146.27,29700000.0
2009-12-24 06:09:00,146.27,146.27,146.265,146.265,3000000.0
2009-12-24 06:10:00,146.253,146.267,146.23,146.237,309000000.0
2009-12-24 06:11:00,146.275,146.29,146.275,146.275,82600000.0
2009-12-24 06:12:00,146.29,146.29,146.22,146.235,128300000.0
2009-12-24 06:13:00,146.245,146.27,146.225,146.225,80400000.0
2009-12-24 06:14:00,146.225,146.235,146.21,146.21,149900000.0
2009-12-24 06:15:00,146.21,146.23,146.195,146.22,33800000.0
2009-12-24 06:16:00,146.245,146.245,146.235,146.235,16200000.0
2009-12-24 06:17:00,146.23,146.23,146.215,146.215,27800000.0
2009-12-24 06:18:00,146.215,146.22,146.21,146.21,25600000.0
2009-12-24 06:19:00,146.21,146.225,146.21,146.21,43200000.0
2009-12-24 06:20:00,146.21,146.21,146.195,146.2,17400000.0
2009-12-24 06:21:00,146.205,146.21,146.18,146.19,100100000.0
2009-12-24 06:22:00,146.19,146.24,146.18,146.185,99500000.0
2009-12-24 06:23:00,146.185,146.195,146.165,146.18,62600000.0
2009-12-24 06:24:00,146.18,146.18,146.165,146.18,32200000.0
2009-12-24 06:25:00,146.18,146.23,146.18,146.22,43300000.0
2009-12-24 06:26:00,146.215,146.22,146.2,146.2,17600000.0
2009-12-24 06:27:00,146.2,146.22,146.195,146.21,24600000.0
2009-12-24 06:28:00,146.21,146.21,146.2,146.2,13400000.0
2009-12-24 06:29:00,146.2,146.22,146.2,146.205,40800000.0
2009-12-24 06:30:00,146.205,146.235,146.2,146.215,43600000.0
2009-12-24 06:31:00,146.215,146.23,146.205,146.215,56700000.0
2009-12-24 06:32:00,146.215,146.215,146.205,146.205,24000000.0
2009-12-24 06:33:00,146.205,146.205,146.195,146.195,59800000.0
2009-12-24 06:34:00,146.205,146.205,146.195,146.195,14800000.0
2009-12-24 06:35:00,146.195,146.205,146.17,146.2,20400000.0
2009-12-24 06:36:00,146.2,146.21,146.16,146.16,59400000.0
2009-12-24 06:37:00,146.165,146.18,146.16,146.175,23000000.0
2009-12-24 06:38:00,146.18,146.18,146.17,146.18,21000000.0
2009-12-24 06:39:00,146.18,146.18,146.115,146.165,76200000.0
2009-12-24 06:40:00,146.17,146.17,146.125,146.125,73900000.0
2009-12-24 06:41:00,146.125,146.15,146.125,146.145,26500000.0
2009-12-24 06:42:00,146.145,146.145,146.105,146.105,28900000.0
2009-12-24 06:43:00,146.105,146.105,146.055,146.07,60400000.0
2009-12-24 06:44:00,146.075,146.115,146.075,146.105,72400000.0
2009-12-24 06:45:00,146.105,146.11,146.02,146.075,120800000.0
2009-12-24 06:46:00,146.075,146.09,146.075,146.09,48700000.0
2009-12-24 06:47:00,146.09,146.14,146.09,146.14,62100000.0
2009-12-24 06:48:00,146.15,146.155,146.115,146.145,87300000.0
2009-12-24 06:49:00,146.14,146.14,146.105,146.11,226300000.0
2009-12-24 06:50:00,146.105,146.145,146.095,146.145,117000000.0
2009-12-24 06:51:00,146.14,146.155,146.105,146.105,224300000.0
2009-12-24 06:52:00,146.12,146.14,146.115,146.12,56100000.0
2009-12-24 06:53:00,146.12,146.145,146.105,146.115,63600000.0
2009-12-24 06:54:00,146.12,146.125,146.1,146.1,70300000.0
2009-12-24 06:55:00,146.105,146.125,146.1,146.125,60600000.0
2009-12-24 06:56:00,146.125,146.125,146.105,146.105,21800000.0
2009-12-24 06:57:00,146.105,146.105,146.105,146.105,5600000.0
2009-12-24 06:58:00,146.105,146.115,146.1,146.105,23800000.0
2009-12-24 06:59:00,146.1,146.11,146.1,146.105,40200000.0
2009-12-24 07:00:00,146.105,146.115,146.095,146.095,71900000.0
2009-12-24 07:01:00,146.1,146.1,146.095,146.095,40900000.0
2009-12-24 07:02:00,146.1,146.105,146.08,146.085,117600000.0
2009-12-24 07:03:00,146.085,146.095,146.085,146.095,90800000.0
2009-12-24 07:04:00,146.095,146.12,146.09,146.11,119700000.0
2009-12-24 07:05:00,146.115,146.13,146.095,146.095,55900000.0
2009-12-24 07:06:00,146.095,146.115,146.095,146.11,35100000.0
2009-12-24 07:07:00,146.11,146.135,146.105,146.12,48400000.0
2009-12-24 07:08:00,146.125,146.13,146.075,146.11,127300000.0
2009-12-24 07:09:00,146.11,146.135,146.105,146.13,81300000.0
2009-12-24 07:10:00,146.13,146.13,146.115,146.12,24800000.0
2009-12-24 07:11:00,146.12,146.13,146.115,146.13,61000000.0
2009-12-24 07:12:00,146.13,146.135,146.105,146.12,59600000.0
2009-12-24 07:13:00,146.12,146.125,146.115,146.115,32800000.0
2009-12-24 07:14:00,146.115,146.125,146.115,146.125,19400000.0
2009-12-24 07:15:00,146.12,146.125,146.115,146.115,55000000.0
2009-12-24 07:16:00,146.125,146.13,146.115,146.12,21200000.0
2009-12-24 07:17:00,146.12,146.135,146.115,146.135,41200000.0
2009-12-24 07:18:00,146.135,146.145,146.135,146.14,34900000.0
2009-12-24 07:19:00,146.14,146.14,146.14,146.14,1000000.0
2009-12-24 07:20:00,146.135,146.135,146.125,146.125,18800000.0
2009-12-24 07:21:00,146.125,146.135,146.125,146.13,32500000.0
2009-12-24 07:22:00,146.125,146.125,146.12,146.125,10200000.0
2009-12-24 07:23:00,146.125,146.13,146.12,146.12,22100000.0
2009-12-24 07:24:00,146.12,146.135,146.12,146.135,82200000.0
2009-12-24 07:25:00,146.135,146.135,146.115,146.125,67200000.0
2009-12-24 07:26:00,146.12,146.125,146.115,146.115,24300000.0
2009-12-24 07:27:00,146.125,146.125,146.125,146.125,1600000.0
2009-12-24 07:28:00,146.125,146.125,146.105,146.11,58300000.0
2009-12-24 07:29:00,146.115,146.115,146.105,146.105,40900000.0
2009-12-24 07:30:00,146.1,146.115,146.095,146.115,27000000.0
2009-12-24 07:31:00,146.115,146.115,146.105,146.115,71600000.0
2009-12-24 07:32:00,146.115,146.115,146.095,146.105,170500000.0
2009-12-24 07:33:00,146.095,146.105,146.085,146.095,55600000.0
2009-12-24 07:34:00,146.095,146.1,146.085,146.095,47900000.0
2009-12-24 07:35:00,146.095,146.115,146.065,146.07,131900000.0
2009-12-24 07:36:00,146.07,146.075,146.055,146.075,45300000.0
2009-12-24 07:37:00,146.08,146.09,146.075,146.075,37300000.0
2009-12-24 07:38:00,146.075,146.08,146.06,146.075,49600000.0
2009-12-24 07:39:00,146.075,146.08,146.065,146.08,99200000.0
2009-12-24 07:40:00,146.08,146.08,146.065,146.07,44800000.0
2009-12-24 07:41:00,146.07,146.075,146.065,146.065,15200000.0
2009-12-24 07:42:00,146.065,146.07,146.0,146.005,55000000.0
2009-12-24 07:43:00,146.01,146.01,145.97,145.985,66900000.0
2009-12-24 07:44:00,145.98,146.0,145.975,145.995,70900000.0
2009-12-24 07:45:00,146.0,146.015,145.985,145.99,77800000.0
2009-12-24 07:46:00,146.005,146.005,145.985,145.985,48100000.0
2009-12-24 07:47:00,145.985,145.985,145.97,145.97,10700000.0
2009-12-24 07:48:00,145.97,145.97,145.935,145.945,127600000.0
2009-12-24 07:49:00,145.945,145.95,145.875,145.885,131000000.0
2009-12-24 07:50:00,145.885,145.94,145.885,145.915,152000000.0
2009-12-24 07:51:00,145.915,145.945,145.915,145.945,62300000.0
2009-12-24 07:52:00,145.94,145.945,145.935,145.935,21000000.0
2009-12-24 07:53:00,145.945,145.955,145.93,145.945,42200000.0
2009-12-24 07:54:00,145.945,145.945,145.945,145.945,12000000.0
2009-12-24 07:55:00,145.955,145.995,145.945,145.985,105200000.0
2009-12-24 07:56:00,145.985,145.985,145.965,145.975,101300000.0
2009-12-24 07:57:00,145.975,145.975,145.935,145.945,78900000.0
2009-12-24 07:58:00,145.945,145.945,145.935,145.945,76800000.0
2009-12-24 07:59:00,145.945,145.97,145.945,145.97,28200000.0
2009-12-24 08:00:00,145.97,146.015,145.955,145.985,155200000.0
2009-12-24 08:01:00,145.985,146.0,145.985,145.995,97600000.0
2009-12-24 08:02:00,145.995,146.025,145.995,146.015,129100000.0
2009-12-24 08:03:00,146.015,146.03,145.995,146.01,141900000.0
2009-12-24 08:04:00,146.025,146.03,146.015,146.03,55700000.0
2009-12-24 08:05:00,146.025,146.03,146.015,146.03,77500000.0
2009-12-24 08:06:00,146.035,146.09,146.035,146.085,52300000.0
2009-12-24 08:07:00,146.095,146.095,146.065,146.075,23700000.0
2009-12-24 08:08:00,146.075,146.075,146.055,146.055,37700000.0
2009-12-24 08:09:00,146.065,146.075,146.055,146.065,60700000.0
2009-12-24 08:10:00,146.065,146.065,146.045,146.065,101400000.0
2009-12-24 08:11:00,146.065,146.065,146.035,146.035,83100000.0
2009-12-24 08:12:00,146.035,146.045,146.015,146.025,159200000.0
2009-12-24 08:13:00,146.035,146.065,146.035,146.055,64400000.0
2009-12-24 08:14:00,146.055,146.065,146.005,146.015,102800000.0
2009-12-24 08:15:00,146.015,146.085,146.015,146.075,113800000.0
2009-12-24 08:16:00,146.075,146.12,146.075,146.1,101900000.0
2009-12-24 08:17:00,146.11,146.145,146.11,146.13,98400000.0
2009-12-24 08:18:00,146.125,146.145,146.07,146.09,118500000.0
2009-12-24 08:19:00,146.09,146.09,146.085,146.085,20400000.0
2009-12-24 08:20:00,146.085,146.11,146.055,146.055,67500000.0
2009-12-24 08:21:00,146.055,146.07,146.055,146.055,58500000.0
2009-12-24 08:22:00,146.055,146.055,146.03,146.035,32600000.0
2009-12-24 08:23:00,146.035,146.06,146.035,146.06,11600000.0
2009-12-24 08:24:00,146.06,146.06,145.965,146.025,103000000.0
2009-12-24 08:25:00,146.005,146.03,145.99,146.005,111900000.0
2009-12-24 08:26:00,146.005,146.005,145.97,145.995,132400000.0
2009-12-24 08:27:00,146.0,146.025,145.99,146.025,39600000.0
2009-12-24 08:28:00,146.025,146.025,145.985,145.985,83200000.0
2009-12-24 08:29:00,145.985,146.005,145.98,145.985,71100000.0
2009-12-24 08:30:00,145.985,146.01,145.985,146.0,47400000.0
2009-12-24 08:31:00,146.0,146.01,145.995,146.01,44600000.0
2009-12-24 08:32:00,146.015,146.03,146.005,146.01,58000000.0
2009-12-24 08:33:00,146.015,146.03,146.005,146.015,48700000.0
2009-12-24 08:34:00,146.015,146.03,146.005,146.03,79500000.0
2009-12-24 08:35:00,146.025,146.035,146.015,146.025,52000000.0
2009-12-24 08:36:00,146.025,146.06,146.025,146.055,37000000.0
2009-12-24 08:37:00,146.055,146.075,146.05,146.05,39800000.0
2009-12-24 08:38:00,146.045,146.055,146.03,146.055,44600000.0
2009-12-24 08:39:00,146.055,146.065,146.02,146.035,99400000.0
2009-12-24 08:40:00,146.035,146.045,146.015,146.025,25400000.0
2009-12-24 08:41:00,146.035,146.04,146.01,146.035,96800000.0
2009-12-24 08:42:00,146.03,146.05,146.015,146.025,89200000.0
2009-12-24 08:43:00,146.025,146.05,146.025,146.045,13000000.0
2009-12-24 08:44:00,146.04,146.045,146.02,146.025,61500000.0
2009-12-24 08:45:00,146.025,146.03,145.985,145.985,42100000.0
2009-12-24 08:46:00,145.985,145.99,145.93,145.94,86000000.0
2009-12-24 08:47:00,145.94,145.955,145.895,145.935,113300000.0
2009-12-24 08:48:00,145.935,145.96,145.935,145.945,45000000.0
2009-12-24 08:49:00,145.95,145.96,145.9,145.91,77200000.0
2009-12-24 08:50:00,145.91,145.935,145.91,145.92,39400000.0
2009-12-24 08:51:00,145.92,145.92,145.905,145.915,32200000.0
2009-12-24 08:52:00,145.915,145.94,145.91,145.94,25200000.0
2009-12-24 08:53:00,145.94,145.97,145.93,145.97,59200000.0
2009-12-24 08:54:00,145.97,145.99,145.97,145.975,83700000.0
2009-12-24 08:55:00,145.975,145.995,145.965,145.98,119500000.0
2009-12-24 08:56:00,145.98,145.98,145.94,145.945,139100000.0
2009-12-24 08:57:00,145.94,145.965,145.94,145.965,70800000.0
2009-12-24 08:58:00,145.965,146.0,145.96,145.975,93200000.0
2009-12-24 08:59:00,145.975,145.975,145.965,145.965,32400000.0
2009-12-24 09:00:00,145.97,145.985,145.965,145.975,56600000.0
2009-12-24 09:01:00,145.975,146.0,145.955,145.955,95100000.0
2009-12-24 09:02:00,145.965,145.98,145.945,145.965,84200000.0
2009-12-24 09:03:00,145.965,145.975,145.945,145.97,67300000.0
2009-12-24 09:04:00,145.97,145.975,145.965,145.975,16400000.0
2009-12-24 09:05:00,145.975,145.985,145.965,145.985,161700000.0
2009-12-24 09:06:00,145.985,146.03,145.985,146.03,52300000.0
2009-12-24 09:07:00,146.03,146.08,146.03,146.08,93300000.0
2009-12-24 09:08:00,146.08,146.11,146.075,146.09,153400000.0
2009-12-24 09:09:00,146.09,146.09,146.065,146.07,102300000.0
2009-12-24 09:10:00,146.07,146.09,146.07,146.085,75200000.0
2009-12-24 09:11:00,146.085,146.1,146.055,146.065,83000000.0
2009-12-24 09:12:00,146.065,146.08,146.055,146.08,50600000.0
2009-12-24 09:13:00,146.08,146.08,146.03,146.035,54200000.0
2009-12-24 09:14:00,146.04,146.045,146.01,146.01,48200000.0
2009-12-24 09:15:00,146.015,146.015,145.985,145.995,55800000.0
2009-12-24 09:16:00,145.995,145.995,145.95,145.95,87200000.0
2009-12-24 09:17:00,145.955,145.965,145.93,145.93,33200000.0
2009-12-24 09:18:00,145.93,145.96,145.93,145.955,44500000.0
2009-12-24 09:19:00,145.96,145.965,145.935,145.965,104500000.0
2009-12-24 09:20:00,145.965,146.0,145.965,145.98,57900000.0
2009-12-24 09:21:00,145.975,145.99,145.96,145.975,69400000.0
2009-12-24 09:22:00,145.98,146.005,145.975,145.98,92000000.0
2009-12-24 09:23:00,145.98,145.995,145.965,145.975,76200000.0
2009-12-24 09:24:00,145.975,145.995,145.975,145.98,67700000.0
2009-12-24 09:25:00,145.985,146.005,145.97,145.975,50000000.0
2009-12-24 09:26:00,145.975,145.975,145.95,145.955,28000000.0
2009-12-24 09:27:00,145.945,145.945,145.9,145.915,110400000.0
2009-12-24 09:28:00,145.905,145.945,145.89,145.935,83500000.0
2009-12-24 09:29:00,145.93,145.955,145.92,145.925,46400000.0
2009-12-24 09:30:00,145.925,145.95,145.925,145.94,42400000.0
2009-12-24 09:31:00,145.935,145.945,145.92,145.94,70200000.0
2009-12-24 09:32:00,145.94,145.96,145.935,145.935,33400000.0
2009-12-24 09:33:00,145.935,145.975,145.93,145.955,41300000.0
2009-12-24 09:34:00,145.955,145.985,145.95,145.985,98400000.0
2009-12-24 09:35:00,145.995,145.995,145.95,145.975,75000000.0
2009-12-24 09:36:00,145.97,146.0,145.965,145.965,84000000.0
2009-12-24 09:37:00,145.965,145.99,145.95,145.985,104700000.0
2009-12-24 09:38:00,145.985,145.99,145.965,145.97,55600000.0
2009-12-24 09:39:00,145.97,145.97,145.915,145.92,66800000.0
2009-12-24 09:40:00,145.925,145.94,145.9,145.91,199100000.0
2009-12-24 09:41:00,145.92,145.925,145.88,145.89,130700000.0
2009-12-24 09:42:00,145.89,145.9,145.865,145.9,157800000.0
2009-12-24 09:43:00,145.895,145.92,145.895,145.895,48500000.0
2009-12-24 09:44:00,145.89,145.91,145.89,145.91,221200000.0
2009-12-24 09:45:00,145.915,145.935,145.91,145.925,27200000.0
2009-12-24 09:46:00,145.925,145.925,145.855,145.915,113400000.0
2009-12-24 09:47:00,145.915,145.965,145.91,145.955,113100000.0
2009-12-24 09:48:00,145.955,145.955,145.945,145.955,56000000.0
2009-12-24 09:49:00,145.955,145.96,145.93,145.945,47300000.0
2009-12-24 09:50:00,145.945,145.955,145.94,145.94,35400000.0
2009-12-24 09:51:00,145.945,145.995,145.945,145.99,61500000.0
2009-12-24 09:52:00,145.99,146.005,145.985,145.985,99800000.0
2009-12-24 09:53:00,145.985,145.99,145.96,145.965,141500000.0
2009-12-24 09:54:00,145.98,145.99,145.945,145.95,53900000.0
2009-12-24 09:55:00,145.945,145.96,145.935,145.96,91500000.0
2009-12-24 09:56:00,145.965,145.97,145.955,145.955,18300000.0
2009-12-24 09:57:00,145.96,145.965,145.945,145.945,44500000.0
2009-12-24 09:58:00,145.955,145.995,145.955,145.99,41900000.0
2009-12-24 09:59:00,145.99,146.02,145.985,146.0,157800000.0
2009-12-24 10:00:00,146.0,146.03,146.0,146.025,102000000.0
2009-12-24 10:01:00,146.025,146.1,146.025,146.075,189800000.0
2009-12-24 10:02:00,146.075,146.08,146.045,146.06,69100000.0
2009-12-24 10:03:00,146.06,146.105,146.06,146.105,93200000.0
2009-12-24 10:04:00,146.11,146.115,146.085,146.09,64900000.0
2009-12-24 10:05:00,146.095,146.12,146.095,146.12,140300000.0
2009-12-24 10:06:00,146.12,146.12,146.085,146.1,174300000.0
2009-12-24 10:07:00,146.105,146.115,146.09,146.105,77300000.0
2009-12-24 10:08:00,146.12,146.12,146.1,146.1,53400000.0
2009-12-24 10:09:00,146.095,146.105,146.09,146.095,31700000.0
2009-12-24 10:10:00,146.095,146.105,146.085,146.095,44000000.0
2009-12-24 10:11:00,146.095,146.095,146.045,146.085,77600000.0
2009-12-24 10:12:00,146.09,146.09,146.055,146.055,56200000.0
2009-12-24 10:13:00,146.06,146.065,146.025,146.03,120600000.0
2009-12-24 10:14:00,146.035,146.05,146.025,146.03,191800000.0
2009-12-24 10:15:00,146.03,146.05,146.03,146.035,48400000.0
2009-12-24 10:16:00,146.035,146.05,146.035,146.045,45500000.0
2009-12-24 10:17:00,146.045,146.05,145.98,146.0,121100000.0
2009-12-24 10:18:00,146.0,146.0,145.91,145.94,198100000.0
2009-12-24 10:19:00,145.945,145.945,145.845,145.845,170800000.0
2009-12-24 10:20:00,145.85,145.895,145.835,145.895,119300000.0
2009-12-24 10:21:00,145.9,145.925,145.895,145.92,75600000.0
2009-12-24 10:22:00,145.93,145.93,145.835,145.85,245300000.0
2009-12-24 10:23:00,145.85,145.85,145.81,145.815,296100000.0
2009-12-24 10:24:00,145.815,145.855,145.765,145.815,125900000.0
2009-12-24 10:25:00,145.815,145.835,145.75,145.76,99200000.0
2009-12-24 10:26:00,145.76,145.845,145.76,145.845,86900000.0
2009-12-24 10:27:00,145.84,145.855,145.8,145.81,79500000.0
2009-12-24 10:28:00,145.825,145.84,145.815,145.84,59200000.0
2009-12-24 10:29:00,145.85,145.88,145.84,145.84,73400000.0
2009-12-24 10:30:00,145.84,145.865,145.84,145.865,21600000.0
2009-12-24 10:31:00,145.86,145.98,145.855,145.955,105800000.0
2009-12-24 10:32:00,145.955,145.96,145.945,145.945,50300000.0
2009-12-24 10:33:00,145.945,145.945,145.91,145.915,63800000.0
2009-12-24 10:34:00,145.915,145.92,145.88,145.9,54800000.0
2009-12-24 10:35:00,145.9,145.905,145.895,145.905,19800000.0
2009-12-24 10:36:00,145.905,145.92,145.9,145.915,63900000.0
2009-12-24 10:37:00,145.92,145.925,145.905,145.905,103800000.0
2009-12-24 10:38:00,145.905,145.92,145.905,145.905,27900000.0
2009-12-24 10:39:00,145.91,145.95,145.91,145.93,150900000.0
2009-12-24 10:40:00,145.93,145.93,145.915,145.92,37600000.0
2009-12-24 10:41:00,145.92,145.925,145.91,145.915,131400000.0
2009-12-24 10:42:00,145.915,145.92,145.905,145.915,85300000.0
2009-12-24 10:43:00,145.915,145.965,145.91,145.965,91200000.0
2009-12-24 10:44:00,145.965,145.985,145.955,145.985,75700000.0
2009-12-24 10:45:00,145.98,145.995,145.96,145.995,113000000.0
2009-12-24 10:46:00,145.99,146.02,145.97,146.01,164200000.0
2009-12-24 10:47:00,146.005,146.045,145.975,146.03,116400000.0
2009-12-24 10:48:00,146.03,146.03,145.955,145.965,105200000.0
2009-12-24 10:49:00,145.97,145.985,145.965,145.98,39200000.0
2009-12-24 10:50:00,145.98,145.985,145.965,145.985,53400000.0
2009-12-24 10:51:00,146.0,146.0,145.975,146.0,17400000.0
2009-12-24 10:52:00,145.975,145.995,145.96,145.97,18400000.0
2009-12-24 10:53:00,145.97,145.98,145.965,145.965,18300000.0
2009-12-24 10:54:00,145.965,145.965,145.885,145.885,117700000.0
2009-12-24 10:55:00,145.88,145.89,145.855,145.875,101400000.0
2009-12-24 10:56:00,145.865,145.965,145.865,145.945,160600000.0
2009-12-24 10:57:00,145.95,145.97,145.935,145.95,106800000.0
2009-12-24 10:58:00,145.95,145.995,145.95,145.975,119600000.0
2009-12-24 10:59:00,145.975,145.975,145.91,145.93,87900000.0
2009-12-24 11:00:00,145.925,145.935,145.88,145.885,93800000.0
2009-12-24 11:01:00,145.885,145.895,145.865,145.865,90400000.0
2009-12-24 11:02:00,145.86,145.885,145.845,145.85,115800000.0
2009-12-24 11:03:00,145.865,145.885,145.84,145.845,89700000.0
2009-12-24 11:04:00,145.845,145.89,145.84,145.88,119500000.0
2009-12-24 11:05:00,145.88,145.905,145.865,145.88,295700000.0
2009-12-24 11:06:00,145.88,145.895,145.855,145.86,159100000.0
2009-12-24 11:07:00,145.86,145.9,145.855,145.895,66600000.0
2009-12-24 11:08:00,145.895,145.905,145.895,145.9,42800000.0
2009-12-24 11:09:00,145.9,145.9,145.875,145.875,41400000.0
2009-12-24 11:10:00,145.875,145.88,145.85,145.865,61300000.0
2009-12-24 11:11:00,145.86,145.905,145.86,145.905,68400000.0
2009-12-24 11:12:00,145.915,145.93,145.865,145.87,78400000.0
2009-12-24 11:13:00,145.875,145.925,145.875,145.9,91000000.0
2009-12-24 11:14:00,145.9,145.93,145.9,145.93,84100000.0
2009-12-24 11:15:00,145.93,145.93,145.81,145.81,197500000.0
2009-12-24 11:16:00,145.81,145.81,145.795,145.795,49500000.0
2009-12-24 11:17:00,145.805,145.835,145.805,145.825,118300000.0
2009-12-24 11:18:00,145.825,145.87,145.815,145.825,151600000.0
2009-12-24 11:19:00,145.82,145.825,145.715,145.715,197400000.0
2009-12-24 11:20:00,145.72,145.76,145.705,145.76,69800000.0
2009-12-24 11:21:00,145.735,145.745,145.725,145.735,76600000.0
2009-12-24 11:22:00,145.735,145.745,145.73,145.74,27900000.0
2009-12-24 11:23:00,145.74,145.755,145.72,145.725,58000000.0
2009-12-24 11:24:00,145.725,145.76,145.715,145.75,118400000.0
2009-12-24 11:25:00,145.745,145.775,145.735,145.77,73900000.0
2009-12-24 11:26:00,145.77,145.805,145.77,145.805,72200000.0
2009-12-24 11:27:00,145.785,145.855,145.78,145.855,152400000.0
2009-12-24 11:28:00,145.85,145.87,145.825,145.825,174700000.0
2009-12-24 11:29:00,145.825,145.84,145.795,145.84,115400000.0
2009-12-24 11:30:00,145.835,145.885,145.815,145.835,88200000.0
2009-12-24 11:31:00,145.835,145.89,145.83,145.89,72200000.0
2009-12-24 11:32:00,145.89,145.895,145.86,145.86,44000000.0
2009-12-24 11:33:00,145.865,145.865,145.85,145.86,21800000.0
2009-12-24 11:34:00,145.85,145.875,145.84,145.855,69000000.0
2009-12-24 11:35:00,145.86,145.87,145.83,145.855,202100000.0
2009-12-24 11:36:00,145.855,145.86,145.825,145.86,95600000.0
2009-12-24 11:37:00,145.86,145.875,145.84,145.85,53400000.0
2009-12-24 11:38:00,145.845,145.89,145.84,145.855,96200000.0
2009-12-24 11:39:00,145.855,145.86,145.78,145.795,92900000.0
2009-12-24 11:40:00,145.795,145.85,145.795,145.825,194600000.0
2009-12-24 11:41:00,145.825,145.85,145.82,145.845,218900000.0
2009-12-24 11:42:00,145.845,145.875,145.84,145.85,59200000.0
2009-12-24 11:43:00,145.85,145.89,145.85,145.875,120200000.0
2009-12-24 11:44:00,145.875,145.895,145.835,145.835,106900000.0
2009-12-24 11:45:00,145.835,145.85,145.785,145.79,93900000.0
2009-12-24 11:46:00,145.8,145.825,145.78,145.805,92800000.0
2009-12-24 11:47:00,145.805,145.865,145.795,145.86,107800000.0
2009-12-24 11:48:00,145.86,145.9,145.86,145.885,79600000.0
2009-12-24 11:49:00,145.88,145.885,145.83,145.845,180400000.0
2009-12-24 11:50:00,145.845,145.9,145.845,145.885,105200000.0
2009-12-24 11:51:00,145.875,145.92,145.875,145.91,103300000.0
2009-12-24 11:52:00,145.91,145.94,145.905,145.92,59800000.0
2009-12-24 11:53:00,145.92,145.925,145.885,145.915,147400000.0
2009-12-24 11:54:00,145.91,145.915,145.89,145.9,98900000.0
2009-12-24 11:55:00,145.9,145.9,145.865,145.89,88300000.0
2009-12-24 11:56:00,145.88,145.92,145.875,145.9,120700000.0
2009-12-24 11:57:00,145.9,145.91,145.865,145.865,95900000.0
2009-12-24 11:58:00,145.875,145.9,145.83,145.835,222600000.0
2009-12-24 11:59:00,145.84,145.9,145.825,145.88,145600000.0
2009-12-24 12:00:00,145.88,145.94,145.86,145.94,89800000.0
2009-12-24 12:01:00,145.94,145.945,145.915,145.915,53500000.0
2009-12-24 12:02:00,145.915,145.955,145.905,145.955,30100000.0
2009-12-24 12:03:00,145.955,145.97,145.92,145.925,85400000.0
2009-12-24 12:04:00,145.925,145.945,145.925,145.94,82900000.0
2009-12-24 12:05:00,145.94,145.98,145.94,145.975,127700000.0
2009-12-24 12:06:00,145.975,146.025,145.94,146.02,182500000.0
2009-12-24 12:07:00,146.02,146.04,146.015,146.015,58800000.0
2009-12-24 12:08:00,146.02,146.02,145.96,145.96,80200000.0
2009-12-24 12:09:00,145.955,146.03,145.925,146.03,89100000.0
2009-12-24 12:10:00,146.035,146.1,146.03,146.075,107000000.0
2009-12-24 12:11:00,146.075,146.09,146.04,146.055,119000000.0
2009-12-24 12:12:00,146.05,146.065,146.05,146.06,31300000.0
2009-12-24 12:13:00,146.06,146.065,146.05,146.06,41200000.0
2009-12-24 12:14:00,146.06,146.085,146.06,146.085,92000000.0
2009-12-24 12:15:00,146.085,146.085,146.055,146.07,77400000.0
2009-12-24 12:16:00,146.07,146.125,146.06,146.125,81300000.0
2009-12-24 12:17:00,146.11,146.155,146.11,146.145,44800000.0
2009-12-24 12:18:00,146.145,146.165,146.13,146.14,167000000.0
2009-12-24 12:19:00,146.15,146.19,146.145,146.18,123000000.0
2009-12-24 12:20:00,146.18,146.195,146.175,146.175,154100000.0
2009-12-24 12:21:00,146.175,146.185,146.13,146.14,117200000.0
2009-12-24 12:22:00,146.14,146.14,146.045,146.08,122600000.0
2009-12-24 12:23:00,146.08,146.115,146.08,146.095,34800000.0
2009-12-24 12:24:00,146.09,146.095,146.04,146.075,78000000.0
2009-12-24 12:25:00,146.065,146.1,146.05,146.1,118500000.0
2009-12-24 12:26:00,146.095,146.13,146.065,146.09,129400000.0
2009-12-24 12:27:00,146.085,146.105,146.06,146.09,81400000.0
2009-12-24 12:28:00,146.08,146.08,145.885,146.03,224500000.0
2009-12-24 12:29:00,146.03,146.08,145.9,145.9,127400000.0
2009-12-24 12:30:00,145.915,145.955,145.865,145.865,199800000.0
2009-12-24 12:31:00,145.865,145.915,145.845,145.91,99800000.0
2009-12-24 12:32:00,145.915,145.925,145.895,145.9,99400000.0
2009-12-24 12:33:00,145.895,145.915,145.895,145.905,49400000.0
2009-12-24 12:34:00,145.905,145.915,145.905,145.905,47000000.0
2009-12-24 12:35:00,145.905,145.915,145.89,145.9,53400000.0
2009-12-24 12:36:00,145.9,145.96,145.9,145.96,104700000.0
2009-12-24 12:37:00,145.96,145.985,145.94,145.975,71300000.0
2009-12-24 12:38:00,145.975,145.99,145.95,145.97,125200000.0
2009-12-24 12:39:00,145.975,146.0,145.93,145.96,156800000.0
2009-12-24 12:40:00,145.96,146.0,145.96,146.0,65500000.0
2009-12-24 12:41:00,146.0,146.005,145.975,145.975,71200000.0
2009-12-24 12:42:00,145.975,146.04,145.96,146.015,117300000.0
2009-12-24 12:43:00,146.01,146.01,145.975,145.995,165100000.0
2009-12-24 12:44:00,145.995,146.005,145.96,146.005,126600000.0
2009-12-24 12:45:00,146.005,146.015,145.995,145.995,32500000.0
2009-12-24 12:46:00,145.995,146.0,145.965,145.995,39200000.0
2009-12-24 12:47:00,146.005,146.04,146.005,146.03,46600000.0
2009-12-24 12:48:00,146.03,146.035,146.005,146.01,39900000.0
2009-12-24 12:49:00,146.01,146.035,146.01,146.01,65700000.0
2009-12-24 12:50:00,146.005,146.005,145.98,145.985,46100000.0
2009-12-24 12:51:00,145.98,145.995,145.965,145.975,46600000.0
2009-12-24 12:52:00,145.97,145.975,145.965,145.97,26200000.0
2009-12-24 12:53:00,145.965,145.965,145.945,145.945,48000000.0
2009-12-24 12:54:00,145.925,146.0,145.84,145.99,130400000.0
2009-12-24 12:55:00,145.99,146.005,145.925,146.005,148100000.0
2009-12-24 12:56:00,146.005,146.015,145.935,145.945,93900000.0
2009-12-24 12:57:00,145.94,145.945,145.92,145.92,72000000.0
2009-12-24 12:58:00,145.92,145.94,145.865,145.94,113000000.0
2009-12-24 12:59:00,145.935,146.0,145.93,145.97,69000000.0
2009-12-24 13:00:00,145.97,146.01,145.965,146.005,73800000.0
2009-12-24 13:01:00,146.01,146.065,146.01,146.06,61900000.0
2009-12-24 13:02:00,146.06,146.105,146.06,146.095,164900000.0
2009-12-24 13:03:00,146.095,146.095,146.035,146.04,203400000.0
2009-12-24 13:04:00,146.04,146.045,146.015,146.015,95100000.0
2009-12-24 13:05:00,146.02,146.035,145.975,146.005,48200000.0
2009-12-24 13:06:00,146.005,146.03,145.965,146.01,69800000.0
2009-12-24 13:07:00,146.005,146.025,145.97,146.0,65000000.0
2009-12-24 13:08:00,145.995,145.995,145.97,145.975,50100000.0
2009-12-24 13:09:00,145.97,146.02,145.96,146.01,84800000.0
2009-12-24 13:10:00,146.01,146.095,146.0,146.09,104600000.0
2009-12-24 13:11:00,146.09,146.11,146.075,146.08,74300000.0
2009-12-24 13:12:00,146.08,146.08,146.02,146.02,59900000.0
2009-12-24 13:13:00,146.02,146.085,145.995,146.085,123300000.0
2009-12-24 13:14:00,146.08,146.09,146.04,146.07,90400000.0
2009-12-24 13:15:00,146.07,146.11,146.03,146.11,108400000.0
2009-12-24 13:16:00,146.115,146.175,146.07,146.1,195200000.0
2009-12-24 13:17:00,146.095,146.115,146.055,146.095,121300000.0
2009-12-24 13:18:00,146.095,146.13,146.09,146.105,111700000.0
2009-12-24 13:19:00,146.105,146.105,146.1,146.1,10600000.0
2009-12-24 13:20:00,146.1,146.1,146.055,146.055,33600000.0
2009-12-24 13:21:00,146.05,146.07,146.05,146.065,43300000.0
2009-12-24 13:22:00,146.06,146.085,146.055,146.075,124000000.0
2009-12-24 13:23:00,146.075,146.155,146.075,146.15,47100000.0
2009-12-24 13:24:00,146.15,146.165,146.135,146.165,91700000.0
2009-12-24 13:25:00,146.165,146.175,146.155,146.175,43400000.0
2009-12-24 13:26:00,146.175,146.2,146.175,146.175,56200000.0
2009-12-24 13:27:00,146.17,146.17,146.12,146.16,50900000.0
2009-12-24 13:28:00,146.165,146.215,146.135,146.175,87900000.0
2009-12-24 13:29:00,146.17,146.195,146.165,146.195,81400000.0
2009-12-24 13:30:00,146.195,146.26,146.195,146.23,78700000.0
2009-12-24 13:31:00,146.255,146.295,146.225,146.245,217200000.0
2009-12-24 13:32:00,146.25,146.275,146.24,146.275,73400000.0
2009-12-24 13:33:00,146.27,146.3,146.225,146.235,67200000.0
2009-12-24 13:34:00,146.235,146.24,146.22,146.22,35200000.0
2009-12-24 13:35:00,146.215,146.235,146.19,146.195,64400000.0
2009-12-24 13:36:00,146.205,146.225,146.19,146.215,44000000.0
2009-12-24 13:37:00,146.215,146.215,146.17,146.185,27400000.0
2009-12-24 13:38:00,146.175,146.175,146.14,146.155,74200000.0
2009-12-24 13:39:00,146.155,146.17,146.135,146.17,57100000.0
2009-12-24 13:40:00,146.17,146.185,146.15,146.16,101600000.0
2009-12-24 13:41:00,146.175,146.18,146.155,146.175,35000000.0
2009-12-24 13:42:00,146.175,146.175,146.14,146.16,30500000.0
2009-12-24 13:43:00,146.16,146.18,146.16,146.17,52400000.0
2009-12-24 13:44:00,146.175,146.2,146.175,146.19,20000000.0
2009-12-24 13:45:00,146.195,146.195,146.145,146.145,30400000.0
2009-12-24 13:46:00,146.145,146.145,146.02,146.08,89700000.0
2009-12-24 13:47:00,146.085,146.13,146.065,146.125,75200000.0
2009-12-24 13:48:00,146.125,146.13,146.095,146.12,39000000.0
2009-12-24 13:49:00,146.13,146.145,146.11,146.125,121800000.0
2009-12-24 13:50:00,146.13,146.13,146.07,146.08,108000000.0
2009-12-24 13:51:00,146.08,146.105,146.075,146.095,49000000.0
2009-12-24 13:52:00,146.1,146.105,146.085,146.1,47000000.0
2009-12-24 13:53:00,146.095,146.105,146.095,146.1,17000000.0
2009-12-24 13:54:00,146.095,146.1,146.07,146.085,45500000.0
2009-12-24 13:55:00,146.09,146.105,146.06,146.105,58000000.0
2009-12-24 13:56:00,146.1,146.11,146.095,146.095,60900000.0
2009-12-24 13:57:00,146.095,146.095,146.065,146.08,50800000.0
2009-12-24 13:58:00,146.08,146.085,146.04,146.045,67200000.0
2009-12-24 13:59:00,146.005,146.02,146.0,146.02,38300000.0
2009-12-24 14:00:00,146.02,146.035,145.97,146.035,142000000.0
2009-12-24 14:01:00,146.03,146.03,145.99,145.99,54700000.0
2009-12-24 14:02:00,145.99,146.025,145.99,146.015,66200000.0
2009-12-24 14:03:00,146.015,146.025,146.005,146.015,59600000.0
2009-12-24 14:04:00,146.005,146.015,145.99,145.995,44900000.0
2009-12-24 14:05:00,146.005,146.005,145.97,145.97,47300000.0
2009-12-24 14:06:00,145.98,146.01,145.975,146.005,79200000.0
2009-12-24 14:07:00,146.005,146.025,145.975,146.025,86200000.0
2009-12-24 14:08:00,146.025,146.065,146.005,146.045,85300000.0
2009-12-24 14:09:00,146.04,146.045,146.02,146.03,29800000.0
2009-12-24 14:10:00,146.035,146.085,146.01,146.01,110900000.0
2009-12-24 14:11:00,146.005,146.045,146.005,146.03,45200000.0
2009-12-24 14:12:00,146.03,146.03,145.965,145.97,48800000.0
2009-12-24 14:13:00,145.99,146.01,145.93,145.955,55600000.0
2009-12-24 14:14:00,145.965,146.03,145.965,146.03,29400000.0
2009-12-24 14:15:00,146.02,146.03,146.01,146.01,10500000.0
2009-12-24 14:16:00,146.005,146.1,146.0,146.08,126200000.0
2009-12-24 14:17:00,146.085,146.095,146.055,146.07,135000000.0
2009-12-24 14:18:00,146.07,146.08,146.04,146.06,150500000.0
2009-12-24 14:19:00,146.065,146.11,146.045,146.11,79600000.0
2009-12-24 14:20:00,146.11,146.11,146.055,146.055,13000000.0
2009-12-24 14:21:00,146.06,146.06,146.0,146.04,79800000.0
2009-12-24 14:22:00,146.04,146.045,146.03,146.03,59200000.0
2009-12-24 14:23:00,146.03,146.03,146.0,146.01,51400000.0
2009-12-24 14:24:00,146.025,146.035,146.025,146.025,9000000.0
2009-12-24 14:25:00,146.02,146.04,146.02,146.03,77800000.0
2009-12-24 14:26:00,146.03,146.085,146.02,146.06,38200000.0
2009-12-24 14:27:00,146.06,146.06,146.03,146.035,87300000.0
2009-12-24 14:28:00,146.035,146.05,146.03,146.04,77500000.0
2009-12-24 14:29:00,146.035,146.05,146.025,146.04,55600000.0
2009-12-24 14:30:00,146.04,146.045,146.02,146.02,33800000.0
2009-12-24 14:31:00,146.02,146.03,146.0,146.02,69800000.0
2009-12-24 14:32:00,146.02,146.045,146.01,146.035,70500000.0
2009-12-24 14:33:00,146.035,146.045,146.03,146.04,54100000.0
2009-12-24 14:34:00,146.035,146.07,146.035,146.055,69800000.0
2009-12-24 14:35:00,146.055,146.065,146.035,146.06,67200000.0
2009-12-24 14:36:00,146.06,146.16,146.055,146.12,234000000.0
2009-12-24 14:37:00,146.12,146.14,146.115,146.135,151300000.0
2009-12-24 14:38:00,146.13,146.185,146.13,146.135,105900000.0
2009-12-24 14:39:00,146.14,146.17,146.135,146.155,103500000.0
2009-12-24 14:40:00,146.155,146.155,146.11,146.11,139800000.0
2009-12-24 14:41:00,146.11,146.115,146.08,146.1,272600000.0
2009-12-24 14:42:00,146.105,146.135,146.1,146.13,110000000.0
2009-12-24 14:43:00,146.13,146.14,146.075,146.095,85800000.0
2009-12-24 14:44:00,146.095,146.115,146.085,146.115,43200000.0
2009-12-24 14:45:00,146.115,146.15,146.115,146.135,101000000.0
2009-12-24 14:46:00,146.14,146.16,146.135,146.155,44800000.0
2009-12-24 14:47:00,146.14,146.195,146.14,146.175,61200000.0
2009-12-24 14:48:00,146.18,146.22,146.18,146.195,39600000.0
2009-12-24 14:49:00,146.185,146.2,146.18,146.2,32100000.0
2009-12-24 14:50:00,146.2,146.2,146.145,146.17,129700000.0
2009-12-24 14:51:00,146.18,146.25,146.165,146.25,152200000.0
2009-12-24 14:52:00,146.265,146.295,146.22,146.225,144100000.0
2009-12-24 14:53:00,146.23,146.3,146.215,146.295,130900000.0
2009-12-24 14:54:00,146.3,146.34,146.295,146.33,108700000.0
2009-12-24 14:55:00,146.33,146.34,146.235,146.24,173700000.0
2009-12-24 14:56:00,146.245,146.255,146.225,146.255,85600000.0
2009-12-24 14:57:00,146.25,146.25,146.205,146.215,184600000.0
2009-12-24 14:58:00,146.22,146.245,146.205,146.215,77500000.0
2009-12-24 14:59:00,146.215,146.22,146.165,146.165,158100000.0
2009-12-24 15:00:00,146.16,146.19,146.16,146.165,127300000.0
2009-12-24 15:01:00,146.17,146.185,146.155,146.165,58400000.0
2009-12-24 15:02:00,146.165,146.235,146.16,146.23,75600000.0
2009-12-24 15:03:00,146.225,146.225,146.175,146.18,156500000.0
2009-12-24 15:04:00,146.18,146.19,146.12,146.135,136700000.0
2009-12-24 15:05:00,146.13,146.135,146.12,146.12,44000000.0
2009-12-24 15:06:00,146.125,146.14,146.105,146.14,60600000.0
2009-12-24 15:07:00,146.15,146.155,146.125,146.14,42900000.0
2009-12-24 15:08:00,146.14,146.155,146.125,146.125,32600000.0
2009-12-24 15:09:00,146.12,146.125,146.105,146.125,55100000.0
2009-12-24 15:10:00,146.12,146.16,146.12,146.15,48400000.0
2009-12-24 15:11:00,146.16,146.18,146.16,146.175,42600000.0
2009-12-24 15:12:00,146.175,146.175,146.155,146.155,60200000.0
2009-12-24 15:13:00,146.155,146.17,146.125,146.15,194700000.0
2009-12-24 15:14:00,146.15,146.205,146.14,146.195,271100000.0
2009-12-24 15:15:00,146.195,146.2,146.165,146.165,85900000.0
2009-12-24 15:16:00,146.165,146.19,146.075,146.165,175500000.0
2009-12-24 15:17:00,146.16,146.17,146.1,146.135,144200000.0
2009-12-24 15:18:00,146.135,146.155,146.105,146.145,87600000.0
2009-12-24 15:19:00,146.14,146.14,146.075,146.09,182400000.0
2009-12-24 15:20:00,146.1,146.125,146.09,146.09,71700000.0
2009-12-24 15:21:00,146.09,146.14,146.085,146.115,62100000.0
2009-12-24 15:22:00,146.12,146.155,146.105,146.135,58800000.0
2009-12-24 15:23:00,146.14,146.145,146.135,146.145,113300000.0
2009-12-24 15:24:00,146.14,146.14,146.1,146.12,71700000.0
2009-12-24 15:25:00,146.115,146.14,146.105,146.13,33000000.0
2009-12-24 15:26:00,146.13,146.16,146.13,146.155,40000000.0
2009-12-24 15:27:00,146.145,146.145,146.13,146.13,24700000.0
2009-12-24 15:28:00,146.135,146.15,146.135,146.15,36100000.0
2009-12-24 15:29:00,146.15,146.155,146.115,146.14,77700000.0
2009-12-24 15:30:00,146.105,146.305,146.105,146.25,185600000.0
2009-12-24 15:31:00,146.24,146.34,146.21,146.25,129100000.0
2009-12-24 15:32:00,146.255,146.375,146.25,146.375,144800000.0
2009-12-24 15:33:00,146.375,146.375,146.235,146.265,148900000.0
2009-12-24 15:34:00,146.265,146.315,146.185,146.255,153500000.0
2009-12-24 15:35:00,146.27,146.295,146.17,146.18,126700000.0
2009-12-24 15:36:00,146.185,146.21,146.165,146.205,76200000.0
2009-12-24 15:37:00,146.205,146.26,146.2,146.23,62600000.0
2009-12-24 15:38:00,146.24,146.305,146.235,146.275,78000000.0
2009-12-24 15:39:00,146.275,146.29,146.22,146.22,60700000.0
2009-12-24 15:40:00,146.185,146.27,146.185,146.255,129100000.0
2009-12-24 15:41:00,146.255,146.255,146.185,146.225,73200000.0
2009-12-24 15:42:00,146.23,146.23,146.195,146.195,91600000.0
2009-12-24 15:43:00,146.195,146.205,146.19,146.2,35900000.0
2009-12-24 15:44:00,146.2,146.21,146.18,146.195,74700000.0
2009-12-24 15:45:00,146.195,146.23,146.195,146.215,124500000.0
2009-12-24 15:46:00,146.215,146.225,146.205,146.205,88800000.0
2009-12-24 15:47:00,146.2,146.2,146.16,146.16,40900000.0
2009-12-24 15:48:00,146.155,146.185,146.145,146.175,25600000.0
2009-12-24 15:49:00,146.175,146.195,146.15,146.155,33700000.0
2009-12-24 15:50:00,146.155,146.185,146.14,146.14,34900000.0
2009-12-24 15:51:00,146.15,146.15,146.1,146.1,49000000.0
2009-12-24 15:52:00,146.1,146.11,146.05,146.11,92300000.0
2009-12-24 15:53:00,146.11,146.145,146.11,146.14,65600000.0
2009-12-24 15:54:00,146.135,146.16,146.135,146.155,38400000.0
2009-12-24 15:55:00,146.155,146.18,146.15,146.165,80000000.0
2009-12-24 15:56:00,146.165,146.225,146.135,146.14,119700000.0
2009-12-24 15:57:00,146.14,146.16,146.14,146.15,77800000.0
2009-12-24 15:58:00,146.15,146.185,146.15,146.175,73800000.0
2009-12-24 15:59:00,146.185,146.205,146.16,146.195,47900000.0
2009-12-24 16:00:00,146.195,146.2,146.16,146.175,81000000.0
2009-12-24 16:01:00,146.185,146.185,146.17,146.175,9400000.0
2009-12-24 16:02:00,146.17,146.17,146.135,146.14,65200000.0
2009-12-24 16:03:00,146.145,146.155,146.14,146.15,47900000.0
2009-12-24 16:04:00,146.155,146.17,146.155,146.165,35000000.0
2009-12-24 16:05:00,146.17,146.195,146.165,146.17,38100000.0
2009-12-24 16:06:00,146.165,146.165,146.09,146.09,89600000.0
2009-12-24 16:07:00,146.095,146.105,146.08,146.085,62300000.0
2009-12-24 16:08:00,146.085,146.15,146.085,146.15,29700000.0
2009-12-24 16:09:00,146.15,146.165,146.145,146.16,36700000.0
2009-12-24 16:10:00,146.165,146.175,146.16,146.17,43300000.0
2009-12-24 16:11:00,146.17,146.195,146.165,146.19,107200000.0
2009-12-24 16:12:00,146.19,146.195,146.175,146.18,44300000.0
2009-12-24 16:13:00,146.175,146.225,146.17,146.195,68100000.0
2009-12-24 16:14:00,146.195,146.205,146.195,146.195,44500000.0
2009-12-24 16:15:00,146.195,146.195,146.165,146.175,128500000.0
2009-12-24 16:16:00,146.175,146.18,146.15,146.16,75300000.0
2009-12-24 16:17:00,146.15,146.175,146.15,146.155,41600000.0
2009-12-24 16:18:00,146.155,146.155,146.135,146.155,65900000.0
2009-12-24 16:19:00,146.15,146.165,146.105,146.165,125300000.0
2009-12-24 16:20:00,146.165,146.19,146.165,146.19,106800000.0
2009-12-24 16:21:00,146.19,146.2,146.155,146.175,87300000.0
2009-12-24 16:22:00,146.18,146.18,146.16,146.16,32600000.0
2009-12-24 16:23:00,146.16,146.19,146.16,146.175,41300000.0
2009-12-24 16:24:00,146.17,146.195,146.165,146.195,105200000.0
2009-12-24 16:25:00,146.19,146.2,146.18,146.19,83500000.0
2009-12-24 16:26:00,146.195,146.195,146.145,146.165,70100000.0
2009-12-24 16:27:00,146.165,146.17,146.16,146.165,72300000.0
2009-12-24 16:28:00,146.16,146.18,146.16,146.18,47900000.0
2009-12-24 16:29:00,146.175,146.205,146.175,146.185,85300000.0
2009-12-24 16:30:00,146.19,146.2,146.18,146.18,17600000.0
2009-12-24 16:31:00,146.175,146.18,146.15,146.15,44500000.0
2009-12-24 16:32:00,146.15,146.155,146.14,146.145,44300000.0
2009-12-24 16:33:00,146.145,146.155,146.135,146.145,91300000.0
2009-12-24 16:34:00,146.145,146.17,146.145,146.17,70700000.0
2009-12-24 16:35:00,146.165,146.175,146.16,146.17,39700000.0
2009-12-24 16:36:00,146.17,146.195,146.17,146.175,90800000.0
2009-12-24 16:37:00,146.18,146.195,146.175,146.19,58700000.0
2009-12-24 16:38:00,146.19,146.19,146.145,146.16,79400000.0
2009-12-24 16:39:00,146.16,146.19,146.155,146.175,49100000.0
2009-12-24 16:40:00,146.185,146.195,146.18,146.195,27800000.0
2009-12-24 16:41:00,146.195,146.21,146.175,146.2,138500000.0
2009-12-24 16:42:00,146.195,146.2,146.165,146.165,66300000.0
2009-12-24 16:43:00,146.165,146.17,146.155,146.155,58500000.0
2009-12-24 16:44:00,146.17,146.17,146.15,146.16,41000000.0
2009-12-24 16:45:00,146.16,146.18,146.145,146.17,101600000.0
2009-12-24 16:46:00,146.17,146.21,146.165,146.205,78700000.0
2009-12-24 16:47:00,146.205,146.21,146.18,146.185,100900000.0
2009-12-24 16:48:00,146.18,146.195,146.165,146.185,83000000.0
2009-12-24 16:49:00,146.185,146.2,146.14,146.195,86700000.0
2009-12-24 16:50:00,146.205,146.215,146.19,146.19,54300000.0
2009-12-24 16:51:00,146.18,146.205,146.175,146.19,100300000.0
2009-12-24 16:52:00,146.19,146.21,146.185,146.2,105500000.0
2009-12-24 16:53:00,146.2,146.255,146.2,146.22,79700000.0
2009-12-24 16:54:00,146.22,146.265,146.215,146.225,63400000.0
2009-12-24 16:55:00,146.225,146.25,146.2,146.24,78200000.0
2009-12-24 16:56:00,146.235,146.235,146.23,146.235,32800000.0
2009-12-24 16:57:00,146.24,146.25,146.21,146.22,84500000.0
2009-12-24 16:58:00,146.22,146.26,146.205,146.22,147200000.0
2009-12-24 16:59:00,146.23,146.24,146.225,146.23,79200000.0
2009-12-24 17:00:00,146.23,146.255,146.225,146.255,98800000.0
2009-12-24 17:01:00,146.26,146.305,146.26,146.3,67000000.0
2009-12-24 17:02:00,146.3,146.3,146.285,146.285,42600000.0
2009-12-24 17:03:00,146.285,146.3,146.28,146.285,113500000.0
2009-12-24 17:04:00,146.285,146.285,146.245,146.255,42500000.0
2009-12-24 17:05:00,146.255,146.27,146.245,146.26,58800000.0
2009-12-24 17:06:00,146.26,146.28,146.255,146.265,35600000.0
2009-12-24 17:07:00,146.245,146.245,146.215,146.225,39000000.0
2009-12-24 17:08:00,146.23,146.27,146.225,146.265,39700000.0
2009-12-24 17:09:00,146.265,146.265,146.245,146.26,18000000.0
2009-12-24 17:10:00,146.265,146.27,146.25,146.27,30700000.0
2009-12-24 17:11:00,146.27,146.27,146.245,146.25,41100000.0
2009-12-24 17:12:00,146.25,146.32,146.235,146.315,101900000.0
2009-12-24 17:13:00,146.31,146.31,146.255,146.255,60000000.0
2009-12-24 17:14:00,146.26,146.31,146.26,146.295,84600000.0
2009-12-24 17:15:00,146.295,146.32,146.29,146.31,57900000.0
2009-12-24 17:16:00,146.31,146.315,146.3,146.315,57500000.0
2009-12-24 17:17:00,146.315,146.345,146.275,146.295,134800000.0
2009-12-24 17:18:00,146.3,146.315,146.29,146.3,64200000.0
2009-12-24 17:19:00,146.27,146.28,146.265,146.27,55700000.0
2009-12-24 17:20:00,146.27,146.3,146.265,146.265,73300000.0
2009-12-24 17:21:00,146.265,146.27,146.265,146.27,24500000.0
2009-12-24 17:22:00,146.27,146.27,146.27,146.27,44900000.0
2009-12-24 17:23:00,146.27,146.28,146.25,146.255,117400000.0
2009-12-24 17:24:00,146.25,146.265,146.245,146.245,21100000.0
2009-12-24 17:25:00,146.25,146.265,146.25,146.265,33900000.0
2009-12-24 17:26:00,146.265,146.295,146.265,146.29,32900000.0
2009-12-24 17:27:00,146.295,146.305,146.29,146.295,19900000.0
2009-12-24 17:28:00,146.295,146.295,146.285,146.285,35800000.0
2009-12-24 17:29:00,146.29,146.29,146.27,146.27,49200000.0
2009-12-24 17:30:00,146.265,146.285,146.235,146.245,49900000.0
2009-12-24 17:31:00,146.245,146.28,146.245,146.26,72500000.0
2009-12-24 17:32:00,146.245,146.245,146.215,146.23,39500000.0
2009-12-24 17:33:00,146.225,146.26,146.225,146.245,56500000.0
2009-12-24 17:34:00,146.245,146.25,146.215,146.23,99600000.0
2009-12-24 17:35:00,146.23,146.23,146.215,146.215,31700000.0
2009-12-24 17:36:00,146.215,146.215,146.175,146.195,75500000.0
2009-12-24 17:37:00,146.195,146.22,146.195,146.195,87700000.0
2009-12-24 17:38:00,146.205,146.22,146.195,146.205,67000000.0
2009-12-24 17:39:00,146.2,146.2,146.18,146.18,60500000.0
2009-12-24 17:40:00,146.185,146.185,146.165,146.165,39800000.0
2009-12-24 17:41:00,146.175,146.175,146.165,146.175,55500000.0
2009-12-24 17:42:00,146.175,146.175,146.165,146.165,19900000.0
2009-12-24 17:43:00,146.165,146.185,146.16,146.16,37600000.0
2009-12-24 17:44:00,146.165,146.175,146.155,146.165,45000000.0
2009-12-24 17:45:00,146.16,146.16,146.155,146.155,28900000.0
2009-12-24 17:46:00,146.165,146.195,146.155,146.155,58300000.0
2009-12-24 17:47:00,146.16,146.18,146.155,146.18,57900000.0
2009-12-24 17:48:00,146.18,146.21,146.18,146.19,55000000.0
2009-12-24 17:49:00,146.19,146.19,146.16,146.17,25900000.0
2009-12-24 17:50:00,146.17,146.18,146.155,146.16,33300000.0
2009-12-24 17:51:00,146.16,146.18,146.16,146.17,44100000.0
2009-12-24 17:52:00,146.16,146.175,146.16,146.17,29200000.0
2009-12-24 17:53:00,146.165,146.19,146.165,146.18,32900000.0
2009-12-24 17:54:00,146.18,146.25,146.18,146.235,67800000.0
2009-12-24 17:55:00,146.235,146.255,146.235,146.25,60300000.0
2009-12-24 17:56:00,146.245,146.25,146.245,146.25,11500000.0
2009-12-24 17:57:00,146.245,146.26,146.215,146.215,80200000.0
2009-12-24 17:58:00,146.215,146.24,146.205,146.215,80700000.0
2009-12-24 17:59:00,146.215,146.225,146.155,146.18,174900000.0
2009-12-24 18:00:00,146.18,146.195,146.155,146.165,143000000.0
2009-12-24 18:01:00,146.155,146.165,146.155,146.155,59900000.0
2009-12-24 18:02:00,146.16,146.16,146.115,146.15,33700000.0
2009-12-24 18:03:00,146.15,146.185,146.15,146.175,83600000.0
2009-12-24 18:04:00,146.175,146.22,146.175,146.205,88400000.0
2009-12-24 18:05:00,146.21,146.22,146.185,146.19,62800000.0
2009-12-24 18:06:00,146.19,146.19,146.18,146.18,13600000.0
2009-12-24 18:07:00,146.175,146.18,146.165,146.175,31600000.0
2009-12-24 18:08:00,146.175,146.19,146.155,146.16,45600000.0
2009-12-24 18:09:00,146.16,146.18,146.16,146.165,56500000.0
2009-12-24 18:10:00,146.165,146.165,146.135,146.135,89200000.0
2009-12-24 18:11:00,146.14,146.165,146.13,146.14,43400000.0
2009-12-24 18:12:00,146.135,146.135,146.125,146.125,19600000.0
2009-12-24 18:13:00,146.125,146.135,146.095,146.125,51400000.0
2009-12-24 18:14:00,146.125,146.135,146.12,146.135,98200000.0
2009-12-24 18:15:00,146.13,146.145,146.13,146.135,27000000.0
2009-12-24 18:16:00,146.135,146.135,146.125,146.13,6000000.0
2009-12-24 18:17:00,146.135,146.135,146.13,146.135,16600000.0
2009-12-24 18:18:00,146.135,146.165,146.135,146.165,27800000.0
2009-12-24 18:19:00,146.165,146.165,146.145,146.15,24800000.0
2009-12-24 18:20:00,146.145,146.195,146.145,146.195,46300000.0
2009-12-24 18:21:00,146.185,146.195,146.16,146.17,46300000.0
2009-12-24 18:22:00,146.16,146.175,146.16,146.16,22900000.0
2009-12-24 18:23:00,146.16,146.16,146.145,146.16,21200000.0
2009-12-24 18:24:00,146.16,146.18,146.155,146.17,79400000.0
2009-12-24 18:25:00,146.165,146.18,146.16,146.175,45800000.0
2009-12-24 18:26:00,146.18,146.19,146.165,146.17,73400000.0
2009-12-24 18:27:00,146.165,146.165,146.14,146.14,14400000.0
2009-12-24 18:28:00,146.135,146.14,146.11,146.11,54100000.0
2009-12-24 18:29:00,146.115,146.14,146.105,146.14,29700000.0
2009-12-24 18:30:00,146.135,146.135,146.115,146.12,28100000.0
2009-12-24 18:31:00,146.12,146.135,146.1,146.1,22200000.0
2009-12-24 18:32:00,146.1,146.13,146.1,146.115,21100000.0
2009-12-24 18:33:00,146.12,146.14,146.11,146.13,60100000.0
2009-12-24 18:34:00,146.13,146.15,146.105,146.14,44400000.0
2009-12-24 18:35:00,146.12,146.13,146.12,146.12,9000000.0
2009-12-24 18:36:00,146.135,146.155,146.11,146.135,77500000.0
2009-12-24 18:37:00,146.135,146.135,146.115,146.135,66900000.0
2009-12-24 18:38:00,146.135,146.135,146.105,146.115,28700000.0
2009-12-24 18:39:00,146.115,146.12,146.11,146.115,19900000.0
2009-12-24 18:40:00,146.115,146.115,146.11,146.115,26100000.0
2009-12-24 18:41:00,146.115,146.12,146.11,146.12,13800000.0
2009-12-24 18:42:00,146.12,146.125,146.12,146.125,12400000.0
2009-12-24 18:43:00,146.115,146.125,146.095,146.11,36000000.0
2009-12-24 18:44:00,146.11,146.11,146.1,146.11,18800000.0
2009-12-24 18:45:00,146.11,146.11,146.055,146.065,56900000.0
2009-12-24 18:46:00,146.065,146.065,146.04,146.04,11000000.0
2009-12-24 18:47:00,146.035,146.05,146.025,146.035,16000000.0
2009-12-24 18:48:00,146.035,146.05,146.035,146.04,10500000.0
2009-12-24 18:49:00,146.04,146.09,146.04,146.07,48000000.0
2009-12-24 18:50:00,146.07,146.085,146.07,146.085,67900000.0
2009-12-24 18:51:00,146.085,146.09,146.08,146.085,26500000.0
2009-12-24 18:52:00,146.085,146.085,146.085,146.085,10400000.0
2009-12-24 18:53:00,146.085,146.125,146.085,146.125,39100000.0
2009-12-24 18:54:00,146.125,146.13,146.1,146.115,31700000.0
2009-12-24 18:55:00,146.115,146.125,146.105,146.125,47400000.0
2009-12-24 18:56:00,146.13,146.135,146.13,146.13,7200000.0
2009-12-24 18:57:00,146.14,146.155,146.14,146.145,48600000.0
2009-12-24 18:58:00,146.145,146.16,146.125,146.14,33500000.0
2009-12-24 18:59:00,146.145,146.145,146.13,146.13,35400000.0
2009-12-24 19:00:00,146.145,146.155,146.115,146.145,45500000.0
2009-12-24 19:01:00,146.145,146.145,146.115,146.13,82500000.0
2009-12-24 19:02:00,146.14,146.145,146.125,146.14,64700000.0
2009-12-24 19:03:00,146.14,146.14,146.125,146.13,19500000.0
2009-12-24 19:04:00,146.13,146.135,146.125,146.125,21700000.0
2009-12-24 19:05:00,146.13,146.15,146.12,146.15,34000000.0
2009-12-24 19:06:00,146.14,146.18,146.135,146.165,32000000.0
2009-12-24 19:07:00,146.165,146.18,146.115,146.12,74500000.0
2009-12-24 19:08:00,146.12,146.125,146.1,146.125,97900000.0
2009-12-24 19:09:00,146.12,146.14,146.105,146.105,70200000.0
2009-12-24 19:10:00,146.105,146.12,146.08,146.085,24600000.0
2009-12-24 19:11:00,146.085,146.09,146.075,146.09,21000000.0
2009-12-24 19:12:00,146.08,146.105,146.08,146.105,12000000.0
2009-12-24 19:13:00,146.105,146.145,146.105,146.14,53000000.0
2009-12-24 19:14:00,146.14,146.145,146.14,146.14,8000000.0
2009-12-24 19:15:00,146.14,146.14,146.14,146.14,4000000.0
2009-12-24 19:16:00,146.135,146.15,146.125,146.13,20600000.0
2009-12-24 19:17:00,146.13,146.13,146.115,146.13,39700000.0
2009-12-24 19:18:00,146.135,146.145,146.135,146.145,24600000.0
2009-12-24 19:19:00,146.14,146.155,146.14,146.145,19300000.0
2009-12-24 19:20:00,146.145,146.155,146.145,146.145,14800000.0
2009-12-24 19:21:00,146.145,146.145,146.145,146.145,4000000.0
2009-12-24 19:22:00,146.14,146.14,146.14,146.14,9600000.0
2009-12-24 19:23:00,146.145,146.145,146.135,146.14,22300000.0
2009-12-24 19:24:00,146.14,146.14,146.075,146.085,63800000.0
2009-12-24 19:25:00,146.085,146.1,146.085,146.1,18900000.0
2009-12-24 19:26:00,146.1,146.1,146.1,146.1,17900000.0
2009-12-24 19:27:00,146.1,146.105,146.1,146.105,53400000.0
2009-12-24 19:28:00,146.105,146.105,146.1,146.1,20600000.0
2009-12-24 19:29:00,146.1,146.11,146.08,146.08,90400000.0
2009-12-24 19:30:00,146.07,146.07,146.055,146.07,50600000.0
2009-12-24 19:31:00,146.065,146.09,146.055,146.07,81500000.0
2009-12-24 19:32:00,146.07,146.07,146.06,146.06,62600000.0
2009-12-24 19:33:00,146.06,146.07,146.055,146.07,7900000.0
2009-12-24 19:34:00,146.07,146.07,146.055,146.06,96900000.0
2009-12-24 19:35:00,146.07,146.095,146.06,146.09,34100000.0
2009-12-24 19:36:00,146.085,146.09,146.075,146.075,13100000.0
2009-12-24 19:37:00,146.09,146.095,146.07,146.085,44900000.0
2009-12-24 19:38:00,146.085,146.095,146.065,146.065,33800000.0
2009-12-24 19:39:00,146.075,146.08,146.05,146.06,64500000.0
2009-12-24 19:40:00,146.06,146.075,146.055,146.06,87000000.0
2009-12-24 19:41:00,146.06,146.06,146.055,146.06,39200000.0
2009-12-24 19:42:00,146.055,146.065,146.05,146.05,32400000.0
2009-12-24 19:43:00,146.05,146.085,146.035,146.075,114500000.0
2009-12-24 19:44:00,146.085,146.085,146.08,146.085,27400000.0
2009-12-24 19:45:00,146.085,146.105,146.085,146.1,19600000.0
2009-12-24 19:46:00,146.1,146.105,146.085,146.085,78200000.0
2009-12-24 19:47:00,146.09,146.095,146.085,146.095,55800000.0
2009-12-24 19:48:00,146.095,146.13,146.09,146.13,81900000.0
2009-12-24 19:49:00,146.145,146.155,146.13,146.155,40100000.0
2009-12-24 19:50:00,146.155,146.16,146.14,146.15,23200000.0
2009-12-24 19:51:00,146.15,146.165,146.14,146.14,121200000.0
2009-12-24 19:52:00,146.14,146.15,146.14,146.14,27000000.0
2009-12-24 19:53:00,146.165,146.2,146.145,146.19,50700000.0
2009-12-24 19:54:00,146.195,146.195,146.135,146.175,26000000.0
2009-12-24 19:55:00,146.175,146.19,146.17,146.185,23000000.0
2009-12-24 19:56:00,146.185,146.185,146.17,146.17,18000000.0
2009-12-24 19:57:00,146.18,146.185,146.175,146.18,10000000.0
2009-12-24 19:58:00,146.175,146.18,146.145,146.15,123400000.0
2009-12-24 19:59:00,146.14,146.155,146.13,146.135,86500000.0
2009-12-24 20:00:00,146.12,146.135,146.05,146.09,146800000.0
2009-12-24 20:01:00,146.1,146.115,146.06,146.07,69200000.0
2009-12-24 20:02:00,146.07,146.095,146.06,146.08,74300000.0
2009-12-24 20:03:00,146.08,146.095,146.055,146.095,44100000.0
2009-12-24 20:04:00,146.095,146.11,146.08,146.1,51200000.0
2009-12-24 20:05:00,146.11,146.11,146.095,146.105,41000000.0
2009-12-24 20:06:00,146.11,146.11,146.075,146.085,23300000.0
2009-12-24 20:07:00,146.09,146.105,146.08,146.095,22300000.0
2009-12-24 20:08:00,146.095,146.125,146.09,146.12,80100000.0
2009-12-24 20:09:00,146.125,146.135,146.11,146.11,20900000.0
2009-12-24 20:10:00,146.125,146.125,146.105,146.11,18100000.0
2009-12-24 20:11:00,146.115,146.135,146.115,146.13,29400000.0
2009-12-24 20:12:00,146.13,146.135,146.125,146.125,40000000.0
2009-12-24 20:13:00,146.125,146.13,146.125,146.125,84300000.0
2009-12-24 20:14:00,146.13,146.13,146.075,146.1,116000000.0
2009-12-24 20:15:00,146.1,146.12,146.1,146.115,25500000.0
2009-12-24 20:16:00,146.115,146.12,146.08,146.08,32400000.0
2009-12-24 20:17:00,146.105,146.12,146.09,146.105,41000000.0
2009-12-24 20:18:00,146.105,146.125,146.085,146.125,34400000.0
2009-12-24 20:19:00,146.12,146.125,146.09,146.105,22200000.0
2009-12-24 20:20:00,146.105,146.105,146.1,146.105,23000000.0
2009-12-24 20:21:00,146.1,146.1,146.1,146.1,2300000.0
2009-12-24 20:22:00,146.1,146.105,146.1,146.105,11400000.0
2009-12-24 20:23:00,146.095,146.105,146.095,146.105,14500000.0
2009-12-24 20:24:00,146.11,146.12,146.105,146.105,16000000.0
2009-12-24 20:25:00,146.1,146.1,146.1,146.1,1600000.0
2009-12-24 20:26:00,146.1,146.1,146.1,146.1,3900000.0
2009-12-24 20:27:00,146.115,146.115,146.1,146.115,15500000.0
2009-12-24 20:28:00,146.115,146.135,146.115,146.12,19200000.0
2009-12-24 20:29:00,146.12,146.135,146.09,146.1,30400000.0
2009-12-24 20:30:00,146.095,146.11,146.08,146.085,50000000.0
2009-12-24 20:31:00,146.08,146.09,146.08,146.085,17000000.0
2009-12-24 20:32:00,146.09,146.095,146.07,146.07,23000000.0
2009-12-24 20:33:00,146.07,146.07,146.07,146.07,1000000.0
2009-12-24 20:34:00,146.08,146.08,146.08,146.08,1000000.0
2009-12-24 20:35:00,146.065,146.08,146.065,146.08,2600000.0
2009-12-24 20:36:00,146.085,146.085,146.075,146.075,4000000.0
2009-12-24 20:37:00,146.075,146.075,146.035,146.06,32600000.0
2009-12-24 20:38:00,146.06,146.07,146.06,146.06,29800000.0
2009-12-24 20:39:00,146.055,146.06,146.035,146.06,42200000.0
2009-12-24 20:40:00,146.055,146.055,146.045,146.045,28900000.0
2009-12-24 20:41:00,146.04,146.04,146.005,146.005,65600000.0
2009-12-24 20:42:00,146.01,146.01,146.01,146.01,14900000.0
2009-12-24 20:43:00,146.01,146.01,146.01,146.01,6000000.0
2009-12-24 20:44:00,146.01,146.025,146.01,146.025,7000000.0
2009-12-24 20:45:00,146.015,146.015,146.015,146.015,1000000.0
2009-12-24 20:46:00,146.01,146.01,146.0,146.0,6600000.0
2009-12-24 20:47:00,146.0,146.0,146.0,146.0,2000000.0
2009-12-24 20:48:00,146.005,146.02,146.005,146.02,4500000.0
2009-12-24 20:49:00,146.02,146.02,145.96,145.99,10700000.0
2009-12-24 20:50:00,146.0,146.005,145.995,145.995,11500000.0
2009-12-24 20:51:00,146.0,146.0,145.945,145.965,32500000.0
2009-12-24 20:52:00,145.965,145.97,145.965,145.97,4000000.0
2009-12-24 20:53:00,145.965,145.985,145.94,145.94,53000000.0
2009-12-24 20:54:00,145.95,145.95,145.88,145.935,42900000.0
2009-12-24 20:55:00,145.935,145.935,145.885,145.885,19900000.0
2009-12-24 20:56:00,145.9,145.92,145.875,145.885,50700000.0
2009-12-24 20:57:00,145.885,145.885,145.66,145.87,85300000.0
2009-12-24 20:58:00,145.885,145.92,145.845,145.875,45300000.0
2009-12-24 20:59:00,145.875,145.875,145.86,145.86,5400000.0
2009-12-24 21:00:00,145.875,145.885,145.85,145.86,23800000.0
2009-12-24 21:01:00,145.86,145.89,145.795,145.87,51900000.0
2009-12-24 21:02:00,145.87,145.87,145.87,145.87,14800000.0
2009-12-24 21:03:00,145.87,145.895,145.835,145.865,38200000.0
2009-12-24 21:04:00,145.885,145.905,145.855,145.89,100300000.0
2009-12-24 21:05:00,145.89,145.91,145.89,145.895,24500000.0
2009-12-24 21:06:00,145.895,145.905,145.81,145.82,50600000.0
2009-12-24 21:07:00,145.835,145.855,145.835,145.855,20300000.0
2009-12-24 21:08:00,145.865,145.865,145.86,145.86,22100000.0
2009-12-24 21:09:00,145.86,145.86,145.855,145.855,3000000.0
2009-12-24 21:10:00,145.855,145.875,145.855,145.875,13600000.0
2009-12-24 21:11:00,145.865,145.875,145.83,145.83,8300000.0
2009-12-24 21:12:00,145.835,145.835,145.835,145.835,2100000.0
2009-12-24 21:13:00,145.825,145.85,145.825,145.85,42700000.0
2009-12-24 21:14:00,145.85,145.875,145.84,145.84,29600000.0
2009-12-24 21:15:00,145.85,145.85,145.84,145.84,24900000.0
2009-12-24 21:16:00,145.845,145.865,145.84,145.855,20400000.0
2009-12-24 21:17:00,145.86,145.86,145.85,145.85,17800000.0
2009-12-24 21:18:00,145.85,145.85,145.845,145.845,11900000.0
2009-12-24 21:19:00,145.845,145.86,145.745,145.765,115100000.0
2009-12-24 21:20:00,145.765,145.82,145.765,145.815,68300000.0
2009-12-24 21:21:00,145.815,145.845,145.815,145.83,21700000.0
2009-12-24 21:22:00,145.83,145.83,145.7,145.73,123900000.0
2009-12-24 21:23:00,145.735,145.79,145.735,145.765,33400000.0
2009-12-24 21:24:00,145.765,145.805,145.765,145.8,38300000.0
2009-12-24 21:25:00,145.8,145.8,145.785,145.8,22200000.0
2009-12-24 21:26:00,145.794,145.8,145.764,145.783,27200000.0
2009-12-24 21:27:00,145.815,145.88,145.815,145.84,18900000.0
2009-12-24 21:28:00,145.84,145.845,145.825,145.845,5000000.0
2009-12-24 21:29:00,145.845,145.845,145.815,145.815,14200000.0
2009-12-24 21:30:00,145.794,145.807,145.75,145.801,36000000.0
2009-12-24 21:31:00,145.82,145.82,145.82,145.82,17600000.0
2009-12-24 21:32:00,145.825,145.825,145.815,145.815,19200000.0
2009-12-24 21:33:00,145.815,145.86,145.815,145.845,42600000.0
2009-12-24 21:34:00,145.82,145.85,145.82,145.845,36300000.0
2009-12-24 21:35:00,145.845,145.875,145.845,145.855,24600000.0
2009-12-24 21:36:00,145.845,145.845,145.815,145.815,16000000.0
2009-12-24 21:37:00,145.79,145.79,145.79,145.79,1600000.0
2009-12-24 21:38:00,145.795,145.82,145.795,145.82,4900000.0
2009-12-24 21:39:00,145.81,145.815,145.81,145.815,6400000.0
2009-12-24 21:40:00,145.815,145.815,145.77,145.77,22300000.0
2009-12-24 21:41:00,145.775,145.78,145.755,145.76,21800000.0
2009-12-24 21:42:00,145.76,145.77,145.755,145.755,17000000.0
2009-12-24 21:43:00,145.76,145.775,145.755,145.76,13000000.0
2009-12-24 21:44:00,145.765,145.765,145.755,145.755,3000000.0
2009-12-24 21:45:00,145.755,145.77,145.755,145.76,12800000.0
2009-12-24 21:46:00,145.76,145.795,145.75,145.785,42400000.0
2009-12-24 21:47:00,145.79,145.825,145.79,145.815,15200000.0
2009-12-24 21:48:00,145.815,145.855,145.79,145.855,34600000.0
2009-12-24 21:49:00,145.86,145.89,145.855,145.875,32200000.0
2009-12-24 21:50:00,145.885,145.9,145.86,145.88,54400000.0
2009-12-24 21:51:00,145.885,145.905,145.88,145.89,19400000.0
2009-12-24 21:52:00,145.885,145.9,145.885,145.895,44100000.0
2009-12-24 21:53:00,145.925,145.965,145.915,145.915,57300000.0
2009-12-24 21:54:00,145.915,145.975,145.905,145.975,85900000.0
2009-12-24 21:55:00,145.975,145.975,145.935,145.97,64000000.0
2009-12-24 21:56:00,145.97,145.995,145.97,145.995,62700000.0
2009-12-24 21:57:00,146.01,146.025,145.975,145.975,28300000.0
2009-12-24 21:58:00,145.975,146.005,145.975,146.005,36100000.0
2009-12-24 21:59:00,146.005,146.085,145.985,146.085,69500000.0
2009-12-24 22:00:00,146.085,146.085,145.965,145.99,30700000.0
2009-12-24 22:01:00,146.005,146.005,146.0,146.0,9800000.0
2009-12-24 22:02:00,146.0,146.0,145.985,146.0,14500000.0
2009-12-24 22:03:00,146.0,146.0,145.985,146.0,43300000.0
2009-12-24 22:04:00,146.0,146.0,145.995,146.0,6400000.0
2009-12-24 22:05:00,145.995,146.0,145.995,145.995,10400000.0
2009-12-24 22:06:00,146.0,146.04,145.995,146.04,17400000.0
2009-12-24 22:07:00,146.04,146.055,146.03,146.03,19200000.0
2009-12-24 22:08:00,146.03,146.055,146.03,146.055,22600000.0
2009-12-24 22:09:00,146.055,146.06,146.055,146.06,7800000.0
2009-12-24 22:10:00,146.06,146.06,146.06,146.06,14600000.0
2009-12-24 22:11:00,146.06,146.07,146.06,146.065,25200000.0
2009-12-24 22:12:00,146.065,146.065,146.06,146.065,10000000.0
2009-12-24 22:13:00,146.065,146.065,146.04,146.04,19200000.0
2009-12-24 22:14:00,146.04,146.04,146.04,146.04,9800000.0
2009-12-24 22:15:00,146.035,146.05,146.035,146.05,16800000.0
2009-12-24 22:16:00,146.05,146.055,146.05,146.05,24000000.0
2009-12-24 22:17:00,146.05,146.05,146.02,146.04,11400000.0
2009-12-24 22:18:00,146.012,146.024,145.997,146.015,55400000.0
2009-12-24 22:19:00,146.045,146.055,146.02,146.02,8800000.0
2009-12-24 22:20:00,145.999,146.025,145.97,145.97,51300000.0
2009-12-24 22:21:00,146.026,146.033,146.025,146.029,18000000.0
2009-12-24 22:22:00,146.035,146.05,146.035,146.05,6000000.0
2009-12-24 22:23:00,146.055,146.055,146.05,146.05,4400000.0
2009-12-24 22:24:00,146.05,146.14,146.035,146.14,17800000.0
2009-12-24 22:25:00,146.13,146.13,146.035,146.125,32900000.0
2009-12-24 22:26:00,146.125,146.125,146.115,146.115,21500000.0
2009-12-24 22:27:00,146.115,146.115,146.11,146.115,14100000.0
2009-12-24 22:28:00,146.115,146.115,146.105,146.105,6400000.0
2009-12-24 22:29:00,146.1,146.1,146.02,146.02,4800000.0
2009-12-24 22:30:00,146.06,146.105,146.02,146.03,50800000.0
2009-12-24 22:31:00,146.045,146.1,146.03,146.07,7000000.0
2009-12-24 22:32:00,146.006,146.01,145.998,145.998,43200000.0
2009-12-24 22:33:00,146.045,146.078,146.027,146.038,87700000.0
2009-12-24 22:34:00,146.07,146.105,145.98,146.055,21100000.0
2009-12-24 22:35:00,145.987,146.046,145.987,146.046,22000000.0
2009-12-24 22:36:00,146.043,146.048,146.035,146.038,64900000.0
2009-12-24 22:37:00,146.054,146.054,145.992,145.992,54300000.0
2009-12-24 22:38:00,145.995,146.015,145.995,146.015,6000000.0
2009-12-24 22:39:00,146.01,146.01,146.01,146.01,2000000.0
2009-12-24 22:40:00,146.05,146.07,146.05,146.055,7100000.0
2009-12-24 22:41:00,146.07,146.1,146.07,146.1,7000000.0
2009-12-24 22:42:00,146.071,146.077,146.062,146.069,70200000.0
2009-12-24 22:43:00,146.09,146.09,146.035,146.035,2600000.0
2009-12-24 22:44:00,146.04,146.075,145.99,145.99,15000000.0
2009-12-24 22:45:00,146.04,146.075,146.0,146.045,9800000.0
2009-12-24 22:46:00,146.065,146.065,146.045,146.05,38800000.0
2009-12-24 22:47:00,146.05,146.075,146.05,146.075,5800000.0
2009-12-24 22:48:00,146.07,146.07,146.067,146.07,21000000.0
2009-12-24 22:49:00,146.07,146.083,146.07,146.072,37500000.0
2009-12-24 22:50:00,146.085,146.085,146.04,146.04,4000000.0
2009-12-24 22:51:00,146.051,146.078,146.051,146.069,92200000.0
2009-12-24 22:52:00,146.085,146.09,146.048,146.053,63500000.0
2009-12-24 22:53:00,146.05,146.05,146.05,146.05,8200000.0
2009-12-24 22:54:00,146.032,146.04,146.002,146.007,48100000.0
2009-12-24 22:55:00,146.045,146.067,146.045,146.052,40000000.0
2009-12-24 22:56:00,146.062,146.07,146.052,146.052,84900000.0
2009-12-24 22:57:00,146.038,146.04,146.035,146.038,74600000.0
2009-12-24 22:58:00,146.04,146.04,146.04,146.04,1600000.0
2009-12-24 22:59:00,146.005,146.005,146.005,146.005,1600000.0
2009-12-24 23:00:00,146.005,146.01,145.985,146.0,16400000.0
2009-12-24 23:01:00,146.0,146.0,146.0,146.0,2000000.0
2009-12-24 23:02:00,146.05,146.06,145.98,146.06,22600000.0
2009-12-24 23:03:00,146.085,146.095,146.055,146.095,13200000.0
2009-12-24 23:04:00,146.105,146.11,146.09,146.09,21900000.0
2009-12-24 23:05:00,146.09,146.09,146.09,146.09,2800000.0
2009-12-24 23:06:00,146.09,146.09,146.09,146.09,5900000.0
2009-12-24 23:07:00,146.07,146.083,146.063,146.077,45200000.0
2009-12-24 23:08:00,146.077,146.077,146.07,146.075,14200000.0
2009-12-24 23:09:00,146.09,146.09,146.09,146.09,3000000.0
2009-12-24 23:10:00,146.09,146.09,146.09,146.09,3200000.0
2009-12-24 23:11:00,146.085,146.085,146.02,146.02,6200000.0
2009-12-24 23:12:00,146.035,146.035,146.03,146.03,6900000.0
2009-12-24 23:13:00,146.03,146.03,146.03,146.03,2000000.0
2009-12-24 23:14:00,145.989,146.0,145.987,145.998,85600000.0
2009-12-24 23:15:00,146.03,146.035,146.03,146.035,10000000.0
2009-12-24 23:16:00,146.014,146.039,146.014,146.02,141200000.0
2009-12-24 23:17:00,146.035,146.035,146.035,146.035,4000000.0
2009-12-24 23:18:00,146.035,146.035,145.97,145.97,8300000.0
2009-12-24 23:19:00,146.015,146.03,146.015,146.03,12500000.0
2009-12-24 23:20:00,146.03,146.03,146.03,146.03,4100000.0
2009-12-24 23:21:00,146.007,146.015,146.005,146.007,138100000.0
2009-12-24 23:22:00,146.03,146.03,145.97,145.985,14800000.0
2009-12-24 23:23:00,146.005,146.03,145.975,146.03,32100000.0
2009-12-24 23:24:00,146.03,146.03,146.015,146.015,13800000.0
2009-12-24 23:25:00,146.015,146.015,146.015,146.015,6300000.0
2009-12-24 23:26:00,146.015,146.015,146.015,146.015,2000000.0
2009-12-24 23:27:00,146.015,146.015,146.01,146.015,13100000.0
2009-12-24 23:28:00,146.01,146.015,146.01,146.01,26300000.0
2009-12-24 23:29:00,146.01,146.01,146.01,146.01,7300000.0
2009-12-24 23:30:00,146.01,146.01,145.975,145.975,10900000.0
2009-12-24 23:31:00,145.985,145.995,145.985,145.995,7300000.0
2009-12-24 23:32:00,145.995,145.995,145.985,145.985,3000000.0
2009-12-24 23:33:00,145.985,145.985,145.98,145.985,10800000.0
2009-12-24 23:34:00,145.968,145.969,145.955,145.969,26700000.0
2009-12-24 23:35:00,145.985,145.985,145.98,145.985,10600000.0
2009-12-24 23:36:00,145.98,145.98,145.98,145.98,2000000.0
2009-12-24 23:37:00,145.97,145.97,145.94,145.95,9400000.0
2009-12-24 23:38:00,145.965,145.965,145.965,145.965,1000000.0
2009-12-24 23:39:00,145.962,145.967,145.949,145.949,96600000.0
2009-12-24 23:40:00,145.952,145.962,145.947,145.96,169300000.0
2009-12-24 23:41:00,145.95,145.952,145.945,145.947,98000000.0
2009-12-24 23:42:00,145.985,145.995,145.98,145.995,11000000.0
2009-12-24 23:43:00,145.985,145.985,145.985,145.985,1000000.0
2009-12-24 23:44:00,145.995,146.005,145.99,146.005,6000000.0
2009-12-24 23:45:00,146.005,146.005,145.98,145.99,28400000.0
2009-12-24 23:46:00,145.995,146.015,145.99,146.015,32000000.0
2009-12-24 23:47:00,146.015,146.04,146.015,146.03,12000000.0
2009-12-24 23:48:00,146.015,146.015,146.015,146.015,3000000.0
2009-12-24 23:49:00,146.013,146.03,146.008,146.012,179000000.0
2009-12-24 23:50:00,145.995,146.005,145.995,146.005,70500000.0
2009-12-24 23:51:00,146.03,146.04,146.03,146.04,4800000.0
2009-12-24 23:52:00,146.04,146.04,146.04,146.04,3200000.0
2009-12-24 23:53:00,146.0,146.01,146.0,146.01,8400000.0
2009-12-24 23:54:00,146.015,146.065,146.015,146.065,8600000.0
2009-12-24 23:55:00,146.085,146.105,146.075,146.105,11200000.0
2009-12-24 23:56:00,146.035,146.08,146.035,146.08,5400000.0
2009-12-24 23:57:00,146.09,146.09,146.03,146.055,6000000.0
2009-12-24 23:58:00,146.07,146.135,146.07,146.12,30400000.0
2009-12-24 23:59:00,146.12,146.12,146.085,146.085,8000000.0
2009-12-25 00:00:00,146.055,146.11,146.055,146.11,2600000.0
2009-12-25 00:01:00,146.045,146.045,145.972,146.035,17700000.0
2009-12-25 00:02:00,145.998,146.002,145.995,145.995,75900000.0
2009-12-25 00:03:00,146.05,146.058,146.036,146.036,72700000.0
2009-12-25 00:04:00,145.967,146.025,145.964,146.025,32600000.0
2009-12-25 00:05:00,146.037,146.098,146.03,146.098,35200000.0
2009-12-25 00:06:00,146.004,146.054,145.984,146.054,80300000.0
2009-12-25 00:07:00,145.997,146.002,145.968,146.002,42800000.0
2009-12-25 00:08:00,146.095,146.105,146.09,146.103,93300000.0
2009-12-25 00:09:00,145.99,145.995,145.988,145.988,63000000.0
2009-12-25 00:10:00,145.987,146.092,145.987,146.092,120800000.0
2009-12-25 00:11:00,145.915,145.925,145.915,145.92,62000000.0
2009-12-25 00:12:00,146.159,146.159,146.096,146.096,83400000.0
2009-12-25 00:13:00,146.071,146.206,146.052,146.052,75200000.0
2009-12-25 00:14:00,146.051,146.192,146.043,146.13,153400000.0
2009-12-25 00:15:00,146.103,146.103,146.079,146.101,102700000.0
2009-12-25 00:16:00,146.12,146.162,146.079,146.138,157500000.0
2009-12-25 00:17:00,146.126,146.139,146.078,146.125,203100000.0
2009-12-25 00:18:00,146.19,146.191,146.093,146.125,86000000.0
2009-12-25 00:19:00,146.128,146.181,146.115,146.115,123400000.0
2009-12-25 00:20:00,146.125,146.144,146.115,146.131,197100000.0
2009-12-25 00:21:00,146.165,146.165,146.116,146.116,138200000.0
2009-12-25 00:22:00,146.131,146.172,146.113,146.113,54300000.0
2009-12-25 00:23:00,146.122,146.125,146.109,146.125,113500000.0
2009-12-25 00:24:00,146.077,146.085,146.072,146.08,111300000.0
2009-12-25 00:25:00,146.078,146.121,146.078,146.083,166200000.0
2009-12-25 00:26:00,146.122,146.122,146.088,146.088,111700000.0
2009-12-25 00:27:00,146.1,146.125,146.084,146.125,54300000.0
2009-12-25 00:28:00,146.083,146.132,146.075,146.122,50500000.0
2009-12-25 00:29:00,146.091,146.139,146.091,146.139,79700000.0
2009-12-25 00:30:00,146.139,146.163,146.103,146.163,130600000.0
2009-12-25 00:31:00,146.149,146.18,146.097,146.16,105500000.0
2009-12-25 00:32:00,146.152,146.168,146.09,146.09,28900000.0
2009-12-25 00:33:00,146.123,146.196,146.091,146.17,124100000.0
2009-12-25 00:34:00,146.087,146.182,146.087,146.182,172000000.0
2009-12-25 00:35:00,146.096,146.204,146.096,146.204,117300000.0
2009-12-25 00:36:00,146.218,146.218,146.122,146.122,133300000.0
2009-12-25 00:37:00,146.1,146.108,146.095,146.105,152900000.0
2009-12-25 00:38:00,146.103,146.116,146.098,146.103,186900000.0
2009-12-25 00:39:00,146.2,146.213,146.189,146.192,224300000.0
2009-12-25 00:40:00,146.202,146.229,146.185,146.209,136700000.0
2009-12-25 00:41:00,146.197,146.205,146.195,146.202,85100000.0
2009-12-25 00:42:00,146.208,146.208,146.128,146.192,171700000.0
2009-12-25 00:43:00,146.197,146.207,146.195,146.202,137300000.0
2009-12-25 00:44:00,146.087,146.09,146.075,146.085,153200000.0
2009-12-25 00:45:00,146.163,146.175,146.157,146.16,99400000.0
2009-12-25 00:46:00,146.18,146.211,146.18,146.211,127300000.0
2009-12-25 00:47:00,146.113,146.113,146.099,146.102,109400000.0
2009-12-25 00:48:00,146.04,146.058,146.03,146.038,195600000.0
2009-12-25 00:49:00,146.087,146.156,146.087,146.148,245700000.0
2009-12-25 00:50:00,146.18,146.19,146.117,146.117,128000000.0
2009-12-25 00:51:00,146.168,146.197,146.165,146.165,152300000.0
2009-12-25 00:52:00,146.168,146.196,146.129,146.168,186200000.0
2009-12-25 00:53:00,146.153,146.244,146.141,146.244,170400000.0
2009-12-25 00:54:00,146.196,146.259,146.196,146.245,213900000.0
2009-12-25 00:55:00,146.172,146.192,146.17,146.185,101500000.0
2009-12-25 00:56:00,146.262,146.283,146.255,146.255,13400000.0
2009-12-25 00:57:00,146.225,146.225,146.129,146.129,48900000.0
2009-12-25 00:58:00,146.24,146.241,146.19,146.19,110500000.0
2009-12-25 00:59:00,146.198,146.205,146.188,146.195,115200000.0
2009-12-25 01:00:00,146.196,146.205,146.19,146.191,126500000.0
2009-12-25 01:01:00,146.203,146.214,146.2,146.209,115800000.0
2009-12-25 01:02:00,146.175,146.225,146.144,146.225,94500000.0
2009-12-25 01:03:00,146.162,146.263,146.112,146.215,167500000.0
2009-12-25 01:04:00,146.243,146.251,146.118,146.118,242800000.0
2009-12-25 01:05:00,146.132,146.169,146.118,146.143,156900000.0
2009-12-25 01:06:00,146.135,146.157,146.108,146.15,116500000.0
2009-12-25 01:07:00,146.128,146.146,146.088,146.088,206300000.0
2009-12-25 01:08:00,146.132,146.132,146.096,146.115,146700000.0
2009-12-25 01:09:00,146.078,146.133,146.078,146.133,128800000.0
2009-12-25 01:10:00,146.122,146.14,146.12,146.135,65000000.0
2009-12-25 01:11:00,146.137,146.167,146.126,146.167,57800000.0
2009-12-25 01:12:00,146.084,146.133,145.971,145.984,135200000.0
2009-12-25 01:13:00,145.952,146.088,145.924,146.065,105300000.0
2009-12-25 01:14:00,145.985,146.119,145.985,146.08,138400000.0
2009-12-25 01:15:00,146.075,146.086,146.065,146.07,158500000.0
2009-12-25 01:16:00,146.072,146.151,146.026,146.026,144800000.0
2009-12-25 01:17:00,146.038,146.081,146.036,146.062,135200000.0
2009-12-25 01:18:00,146.063,146.065,146.053,146.065,91500000.0
2009-12-25 01:19:00,146.097,146.097,146.024,146.024,68200000.0
2009-12-25 01:20:00,146.042,146.081,146.042,146.076,22100000.0
2009-12-25 01:21:00,146.016,146.038,145.991,145.993,70900000.0
2009-12-25 01:22:00,145.968,145.983,145.939,145.974,75400000.0
2009-12-25 01:23:00,146.004,146.007,145.946,145.993,131500000.0
2009-12-25 01:24:00,146.028,146.08,145.95,145.982,91800000.0
2009-12-25 01:25:00,145.981,145.996,145.955,145.979,177400000.0
2009-12-25 01:26:00,146.002,146.012,146.002,146.007,71400000.0
2009-12-25 01:27:00,146.007,146.013,145.997,145.997,41700000.0
2009-12-25 01:28:00,146.0,146.015,146.0,146.007,81100000.0
2009-12-25 01:29:00,145.985,146.081,145.916,145.968,130400000.0
2009-12-25 01:30:00,145.928,145.998,145.928,145.998,66500000.0
2009-12-25 01:31:00,146.008,146.04,146.003,146.04,95400000.0
2009-12-25 01:32:00,145.978,146.043,145.978,146.011,110000000.0
2009-12-25 01:33:00,146.068,146.074,146.053,146.053,45400000.0
2009-12-25 01:34:00,146.073,146.1,146.073,146.1,60100000.0
2009-12-25 01:35:00,146.037,146.04,146.03,146.035,73000000.0
2009-12-25 01:36:00,146.077,146.08,146.07,146.075,111900000.0
2009-12-25 01:37:00,146.029,146.077,146.02,146.07,67800000.0
2009-12-25 01:38:00,146.054,146.054,146.018,146.047,100700000.0
2009-12-25 01:39:00,146.062,146.062,146.005,146.005,147000000.0
2009-12-25 01:40:00,146.065,146.097,146.002,146.016,109600000.0
2009-12-25 01:41:00,146.056,146.056,145.965,145.981,80000000.0
2009-12-25 01:42:00,146.007,146.039,145.968,146.028,69300000.0
2009-12-25 01:43:00,145.985,146.024,145.985,146.024,92600000.0
2009-12-25 01:44:00,146.004,146.019,145.99,146.007,150600000.0
2009-12-25 01:45:00,146.012,146.091,145.982,146.091,142700000.0
2009-12-25 01:46:00,145.958,145.97,145.763,145.918,146600000.0
2009-12-25 01:47:00,145.896,146.006,145.884,145.947,200700000.0
2009-12-25 01:48:00,145.972,146.054,145.953,145.987,154900000.0
2009-12-25 01:49:00,146.002,146.02,145.963,146.02,94600000.0
2009-12-25 01:50:00,146.031,146.088,145.974,146.013,74400000.0
2009-12-25 01:51:00,146.027,146.033,146.019,146.033,89000000.0
2009-12-25 01:52:00,146.024,146.036,145.964,146.015,120700000.0
2009-12-25 01:53:00,145.958,146.023,145.958,146.019,91200000.0
2009-12-25 01:54:00,146.025,146.079,146.018,146.026,82600000.0
2009-12-25 01:55:00,146.042,146.047,145.974,146.027,107300000.0
2009-12-25 01:56:00,146.021,146.077,145.864,145.916,59000000.0
2009-12-25 01:57:00,145.944,146.012,145.934,145.978,24900000.0
2009-12-25 01:58:00,145.985,146.031,145.985,145.985,101900000.0
2009-12-25 01:59:00,145.983,146.03,145.975,145.997,79900000.0
2009-12-25 02:00:00,146.001,146.013,145.997,146.003,79800000.0
2009-12-25 02:01:00,146.023,146.074,145.968,145.982,43700000.0
2009-12-25 02:02:00,145.982,146.001,145.96,145.978,44900000.0
2009-12-25 02:03:00,145.985,145.985,145.954,145.964,25900000.0
2009-12-25 02:04:00,145.964,145.993,145.957,145.96,52600000.0
2009-12-25 02:05:00,145.979,145.991,145.953,145.967,25000000.0
2009-12-25 02:06:00,146.013,146.093,145.958,146.005,51500000.0
2009-12-25 02:07:00,146.026,146.09,146.016,146.09,56600000.0
2009-12-25 02:08:00,146.102,146.102,146.085,146.086,55600000.0
2009-12-25 02:09:00,146.059,146.132,146.036,146.092,26500000.0
2009-12-25 02:10:00,146.091,146.118,146.012,146.11,81100000.0
2009-12-25 02:11:00,146.118,146.122,146.092,146.092,28200000.0
2009-12-25 02:12:00,146.075,146.133,146.06,146.089,103800000.0
2009-12-25 02:13:00,146.095,146.129,146.073,146.074,40800000.0
2009-12-25 02:14:00,146.092,146.113,146.05,146.082,15700000.0
2009-12-25 02:15:00,146.107,146.107,146.034,146.068,37500000.0
2009-12-25 02:16:00,146.079,146.112,146.022,146.03,36100000.0
2009-12-25 02:17:00,146.05,146.098,146.025,146.053,50200000.0
2009-12-25 02:18:00,146.037,146.05,146.009,146.016,113900000.0
2009-12-25 02:19:00,146.018,146.062,145.998,146.062,26800000.0
2009-12-25 02:20:00,146.061,146.08,146.03,146.03,23300000.0
2009-12-25 02:21:00,146.047,146.066,146.029,146.042,19300000.0
2009-12-25 02:22:00,146.076,146.084,146.03,146.059,21800000.0
2009-12-25 02:23:00,146.054,146.099,146.053,146.09,15800000.0
2009-12-25 02:24:00,146.045,146.087,146.033,146.04,19500000.0
2009-12-25 02:25:00,146.029,146.088,146.023,146.031,29700000.0
2009-12-25 02:26:00,146.075,146.088,146.06,146.084,17900000.0
2009-12-25 02:27:00,146.079,146.102,146.049,146.065,12800000.0
2009-12-25 02:28:00,146.077,146.091,146.028,146.045,20100000.0
2009-12-25 02:29:00,146.048,146.109,146.046,146.103,23900000.0
2009-12-25 02:30:00,146.095,146.098,146.053,146.053,22000000.0
2009-12-25 02:31:00,146.042,146.052,145.999,146.026,21100000.0
2009-12-25 02:32:00,146.049,146.126,146.049,146.126,11100000.0
2009-12-25 02:33:00,146.103,146.131,146.098,146.125,19400000.0
2009-12-25 02:34:00,146.117,146.132,146.098,146.131,17600000.0
2009-12-25 02:35:00,146.152,146.163,146.126,146.126,10500000.0
2009-12-25 02:36:00,146.143,146.165,146.132,146.152,32300000.0
2009-12-25 02:37:00,146.155,146.213,146.137,146.2,15400000.0
2009-12-25 02:38:00,146.207,146.228,146.131,146.168,25100000.0
2009-12-25 02:39:00,146.204,146.211,146.161,146.19,12100000.0
2009-12-25 02:40:00,146.211,146.234,146.172,146.217,32000000.0
2009-12-25 02:41:00,146.226,146.245,146.19,146.213,74300000.0
2009-12-25 02:42:00,146.22,146.23,146.143,146.208,57400000.0
2009-12-25 02:43:00,146.191,146.222,146.153,146.153,28700000.0
2009-12-25 02:44:00,146.139,146.19,146.113,146.132,36600000.0
2009-12-25 02:45:00,146.143,146.183,146.124,146.178,16200000.0
2009-12-25 02:46:00,146.18,146.223,146.146,146.161,48920000.0
2009-12-25 02:47:00,146.157,146.218,146.15,146.15,16100000.0
2009-12-25 02:48:00,146.204,146.211,146.118,146.118,20600000.0
2009-12-25 02:49:00,146.117,146.197,146.112,146.134,40200000.0
2009-12-25 02:50:00,146.133,146.203,146.124,146.196,30100000.0
2009-12-25 02:51:00,146.181,146.269,146.149,146.223,38600000.0
2009-12-25 02:52:00,146.26,146.278,146.229,146.244,17400000.0
2009-12-25 02:53:00,146.3,146.345,146.254,146.277,23200000.0
2009-12-25 02:54:00,146.264,146.339,146.195,146.31,88400000.0
2009-12-25 02:55:00,146.272,146.288,146.251,146.273,24700000.0
2009-12-25 02:56:00,146.25,146.255,146.185,146.21,17400000.0
2009-12-25 02:57:00,146.235,146.24,146.195,146.205,13500000.0
2009-12-25 02:58:00,146.215,146.237,146.176,146.225,21300000.0
2009-12-25 02:59:00,146.236,146.273,146.19,146.208,33900000.0
2009-12-25 03:00:00,146.19,146.263,146.181,146.233,21900000.0
2009-12-25 03:01:00,146.253,146.271,146.227,146.245,26700000.0
2009-12-25 03:02:00,146.235,146.282,146.235,146.258,22900000.0
2009-12-25 03:03:00,146.288,146.288,146.238,146.238,8700000.0
2009-12-25 03:04:00,146.262,146.295,146.144,146.259,30200000.0
2009-12-25 03:05:00,146.251,146.274,146.182,146.182,16100000.0
2009-12-25 03:06:00,146.215,146.22,146.093,146.096,16600000.0
2009-12-25 03:07:00,146.094,146.13,146.072,146.13,37700000.0
2009-12-25 03:08:00,146.131,146.153,146.122,146.137,25800000.0
2009-12-25 03:09:00,146.116,146.156,146.116,146.131,31400000.0
2009-12-25 03:10:00,146.13,146.155,146.116,146.127,20200000.0
2009-12-25 03:11:00,146.167,146.196,146.115,146.134,22900000.0
2009-12-25 03:12:00,146.151,146.164,146.097,146.097,14100000.0
2009-12-25 03:13:00,146.12,146.168,146.101,146.101,63600000.0
2009-12-25 03:14:00,146.102,146.162,146.102,146.148,19100000.0
2009-12-25 03:15:00,146.186,146.186,146.108,146.158,42200000.0
2009-12-25 03:16:00,146.149,146.21,146.114,146.183,65900000.0
2009-12-25 03:17:00,146.17,146.17,146.122,146.122,26420000.0
2009-12-25 03:18:00,146.138,146.155,146.125,146.135,32500000.0
2009-12-25 03:19:00,146.108,146.156,146.099,146.112,17800000.0
2009-12-25 03:20:00,146.103,146.145,146.09,146.122,51900000.0
2009-12-25 03:21:00,146.122,146.134,146.029,146.039,50000000.0
2009-12-25 03:22:00,146.046,146.089,146.026,146.082,12200000.0
2009-12-25 03:23:00,146.092,146.124,146.069,146.124,27700000.0
2009-12-25 03:24:00,146.112,146.137,146.103,146.132,15100000.0
2009-12-25 03:25:00,146.102,146.124,146.07,146.07,24100000.0
2009-12-25 03:26:00,146.07,146.089,146.056,146.056,21600000.0
2009-12-25 03:27:00,146.093,146.094,146.058,146.058,37500000.0
2009-12-25 03:28:00,146.074,146.09,146.062,146.087,16100000.0
2009-12-25 03:29:00,146.085,146.09,146.045,146.058,18500000.0
2009-12-25 03:30:00,146.024,146.082,146.021,146.046,66500000.0
2009-12-25 03:31:00,146.091,146.091,146.036,146.049,25100000.0
2009-12-25 03:32:00,146.039,146.094,146.039,146.077,34700000.0
2009-12-25 03:33:00,146.07,146.074,145.997,146.065,75900000.0
2009-12-25 03:34:00,146.071,146.11,146.03,146.03,20000000.0
2009-12-25 03:35:00,146.093,146.093,146.033,146.047,12500000.0
2009-12-25 03:36:00,146.028,146.115,146.02,146.115,28000000.0
2009-12-25 03:37:00,146.126,146.126,146.058,146.072,15200000.0
2009-12-25 03:38:00,146.069,146.098,146.046,146.09,49100000.0
2009-12-25 03:39:00,146.061,146.076,146.06,146.06,27300000.0
2009-12-25 03:40:00,146.083,146.117,146.04,146.117,23900000.0
2009-12-25 03:41:00,146.115,146.115,146.056,146.056,54320000.0
2009-12-25 03:42:00,146.058,146.076,146.027,146.062,38900000.0
2009-12-25 03:43:00,146.039,146.07,146.022,146.037,17100000.0
2009-12-25 03:44:00,146.081,146.101,146.041,146.041,9600000.0
2009-12-25 03:45:00,146.07,146.07,146.012,146.029,10800000.0
2009-12-25 03:46:00,146.06,146.071,146.007,146.022,26000000.0
2009-12-25 03:47:00,146.055,146.059,145.967,145.968,23800000.0
2009-12-25 03:48:00,146.006,146.039,145.987,146.039,34500000.0
2009-12-25 03:49:00,146.056,146.061,145.975,146.015,15200000.0
2009-12-25 03:50:00,146.02,146.03,145.973,146.018,19900000.0
2009-12-25 03:51:00,145.979,146.06,145.979,146.06,49100000.0
2009-12-25 03:52:00,146.039,146.054,145.999,145.999,10700000.0
2009-12-25 03:53:00,146.035,146.063,146.01,146.055,67000000.0
2009-12-25 03:54:00,145.989,146.048,145.989,146.007,17400000.0
2009-12-25 03:55:00,145.996,146.053,145.99,146.05,13700000.0
2009-12-25 03:56:00,146.045,146.045,146.007,146.007,13500000.0
2009-12-25 03:57:00,146.037,146.062,146.028,146.031,16900000.0
2009-12-25 03:58:00,146.01,146.01,145.972,145.988,9100000.0
2009-12-25 03:59:00,146.001,146.001,145.911,145.931,35700000.0
2009-12-25 04:00:00,145.95,146.014,145.896,145.978,42200000.0
2009-12-25 04:01:00,145.947,145.998,145.936,145.998,31300000.0
2009-12-25 04:02:00,145.983,146.052,145.94,145.981,15000000.0
2009-12-25 04:03:00,146.015,146.015,145.947,145.975,16200000.0
2009-12-25 04:04:00,145.964,145.997,145.943,145.943,49900000.0
2009-12-25 04:05:00,145.93,146.032,145.93,145.997,34820000.0
2009-12-25 04:06:00,145.977,146.038,145.977,145.981,40800000.0
2009-12-25 04:07:00,145.975,146.072,145.931,145.931,105500000.0
2009-12-25 04:08:00,145.917,146.019,145.917,145.949,64200000.0
2009-12-25 04:09:00,145.918,146.016,145.903,145.992,117200000.0
2009-12-25 04:10:00,146.003,146.005,145.953,145.991,23300000.0
2009-12-25 04:11:00,145.995,146.005,145.947,145.947,32100000.0
2009-12-25 04:12:00,146.011,146.02,145.962,145.97,13300000.0
2009-12-25 04:13:00,145.994,146.063,145.987,145.993,36220000.0
2009-12-25 04:14:00,145.998,146.039,145.989,146.008,91100000.0
2009-12-25 04:15:00,146.025,146.031,145.956,145.969,48800000.0
2009-12-25 04:16:00,145.97,146.07,145.963,146.069,18700000.0
2009-12-25 04:17:00,146.046,146.084,146.023,146.08,15200000.0
2009-12-25 04:18:00,146.056,146.094,145.985,146.057,61100000.0
2009-12-25 04:19:00,146.07,146.092,145.998,145.998,53300000.0
2009-12-25 04:20:00,145.998,146.008,145.982,145.989,60800000.0
2009-12-25 04:21:00,146.012,146.07,145.962,146.057,70400000.0
2009-12-25 04:22:00,146.04,146.119,146.022,146.119,32600000.0
2009-12-25 04:23:00,146.074,146.132,146.022,146.104,65400000.0
2009-12-25 04:24:00,146.058,146.116,146.058,146.08,36100000.0
2009-12-25 04:25:00,146.09,146.129,146.061,146.104,127500000.0
2009-12-25 04:26:00,146.075,146.098,146.042,146.042,36400000.0
2009-12-25 04:27:00,146.034,146.056,146.01,146.036,79000000.0
2009-12-25 04:28:00,146.043,146.091,146.004,146.023,37100000.0
2009-12-25 04:29:00,145.997,146.044,145.997,146.044,18500000.0
2009-12-25 04:30:00,146.036,146.096,146.026,146.026,20100000.0
2009-12-25 04:31:00,146.025,146.051,146.021,146.051,14600000.0
2009-12-25 04:32:00,146.065,146.085,146.045,146.066,20200000.0
2009-12-25 04:33:00,146.084,146.097,146.061,146.072,11300000.0
2009-12-25 04:34:00,146.073,146.102,146.04,146.063,19800000.0
2009-12-25 04:35:00,146.092,146.093,146.045,146.067,74300000.0
2009-12-25 04:36:00,146.041,146.065,146.022,146.022,86100000.0
2009-12-25 04:37:00,146.09,146.093,145.989,146.067,52000000.0
2009-12-25 04:38:00,146.06,146.072,146.019,146.019,66300000.0
2009-12-25 04:39:00,146.005,146.095,145.996,146.088,32500000.0
2009-12-25 04:40:00,146.108,146.111,146.028,146.052,25420000.0
2009-12-25 04:41:00,146.061,146.085,146.013,146.064,29600000.0
2009-12-25 04:42:00,146.098,146.098,146.024,146.067,101620000.0
2009-12-25 04:43:00,146.065,146.095,146.0,146.045,66400000.0
2009-12-25 04:44:00,146.051,146.117,146.018,146.041,44700000.0
2009-12-25 04:45:00,145.988,146.118,145.988,146.029,43600000.0
2009-12-25 04:46:00,146.109,146.121,146.048,146.059,98800000.0
2009-12-25 04:47:00,146.083,146.102,146.055,146.102,11600000.0
2009-12-25 04:48:00,146.048,146.118,146.043,146.117,27000000.0
2009-12-25 04:49:00,146.133,146.136,146.047,146.088,42400000.0
2009-12-25 04:50:00,146.085,146.105,146.047,146.08,60500000.0
2009-12-25 04:51:00,146.098,146.14,146.075,146.105,25800000.0
2009-12-25 04:52:00,146.11,146.177,146.091,146.161,27000000.0
2009-12-25 04:53:00,146.13,146.162,146.11,146.155,79100000.0
2009-12-25 04:54:00,146.168,146.179,146.127,146.176,65300000.0
2009-12-25 04:55:00,146.185,146.238,146.08,146.119,82400000.0
2009-12-25 04:56:00,146.194,146.231,146.158,146.231,34500000.0
2009-12-25 04:57:00,146.176,146.248,146.173,146.236,138100000.0
2009-12-25 04:58:00,146.228,146.232,146.163,146.188,132500000.0
2009-12-25 04:59:00,146.188,146.274,146.174,146.18,169420000.0
2009-12-25 05:00:00,146.245,146.259,146.149,146.227,65600000.0
2009-12-25 05:01:00,146.242,146.259,146.176,146.181,32700000.0
2009-12-25 05:02:00,146.179,146.215,146.137,146.152,58700000.0
2009-12-25 05:03:00,146.229,146.229,146.169,146.186,12800000.0
2009-12-25 05:04:00,146.171,146.244,146.144,146.238,19600000.0
2009-12-25 05:05:00,146.174,146.256,146.145,146.145,92000000.0
2009-12-25 05:06:00,146.21,146.263,146.175,146.243,44300000.0
2009-12-25 05:07:00,146.248,146.277,146.238,146.266,45200000.0
2009-12-25 05:08:00,146.267,146.275,146.193,146.244,34500000.0
2009-12-25 05:09:00,146.298,146.298,146.19,146.242,70800000.0
2009-12-25 05:10:00,146.249,146.268,146.191,146.26,73720000.0
2009-12-25 05:11:00,146.252,146.252,146.158,146.214,133600000.0
2009-12-25 05:12:00,146.24,146.249,146.196,146.197,37700000.0
2009-12-25 05:13:00,146.18,146.211,146.17,146.197,117300000.0
2009-12-25 05:14:00,146.193,146.217,146.145,146.198,137820000.0
2009-12-25 05:15:00,146.18,146.213,146.161,146.182,124900000.0
2009-12-25 05:16:00,146.174,146.188,146.115,146.135,132400000.0
2009-12-25 05:17:00,146.124,146.16,146.117,146.117,111600000.0
2009-12-25 05:18:00,146.164,146.172,146.103,146.128,58000000.0
2009-12-25 05:19:00,146.125,146.182,146.122,146.148,45600000.0
2009-12-25 05:20:00,146.153,146.153,146.111,146.149,87900000.0
2009-12-25 05:21:00,146.152,146.175,146.115,146.162,52000000.0
2009-12-25 05:22:00,146.152,146.179,146.129,146.129,24600000.0
2009-12-25 05:23:00,146.133,146.163,146.132,146.151,31300000.0
2009-12-25 05:24:00,146.172,146.177,146.13,146.142,71700000.0
2009-12-25 05:25:00,146.136,146.165,146.13,146.143,174500000.0
2009-12-25 05:26:00,146.142,146.162,146.142,146.152,122220000.0
2009-12-25 05:27:00,146.113,146.2,146.101,146.133,49500000.0
2009-12-25 05:28:00,146.127,146.127,146.096,146.119,71920000.0
2009-12-25 05:29:00,146.123,146.133,146.11,146.13,152600000.0
2009-12-25 05:30:00,146.13,146.141,146.075,146.103,148920000.0
2009-12-25 05:31:00,146.107,146.127,146.043,146.082,95100000.0
2009-12-25 05:32:00,146.084,146.098,146.04,146.09,49500000.0
2009-12-25 05:33:00,146.124,146.124,146.065,146.088,96820000.0
2009-12-25 05:34:00,146.087,146.13,146.063,146.087,90220000.0
2009-12-25 05:35:00,146.093,146.132,146.082,146.132,75400000.0
2009-12-25 05:36:00,146.091,146.144,146.088,146.117,72400000.0
2009-12-25 05:37:00,146.104,146.122,146.031,146.105,129500000.0
2009-12-25 05:38:00,146.094,146.106,146.074,146.091,56600000.0
2009-12-25 05:39:00,146.097,146.129,146.082,146.093,34800000.0
2009-12-25 05:40:00,146.095,146.11,146.08,146.093,120900000.0
2009-12-25 05:41:00,146.089,146.096,146.031,146.096,81500000.0
2009-12-25 05:42:00,146.105,146.112,146.064,146.082,88600000.0
2009-12-25 05:43:00,146.076,146.092,146.02,146.063,159400000.0
2009-12-25 05:44:00,146.08,146.089,146.072,146.076,108300000.0
2009-12-25 05:45:00,146.096,146.103,146.051,146.091,102500000.0
2009-12-25 05:46:00,146.047,146.095,146.047,146.095,127500000.0
2009-12-25 05:47:00,146.09,146.098,146.065,146.067,127300000.0
2009-12-25 05:48:00,146.075,146.116,146.049,146.079,150570000.0
2009-12-25 05:49:00,146.054,146.098,146.054,146.083,151900000.0
2009-12-25 05:50:00,146.09,146.124,146.062,146.084,112100000.0
2009-12-25 05:51:00,146.162,146.162,146.08,146.097,105500000.0
2009-12-25 05:52:00,146.084,146.107,146.078,146.093,92000000.0
2009-12-25 05:53:00,146.097,146.111,146.061,146.082,86500000.0
2009-12-25 05:54:00,146.125,146.125,146.06,146.078,70020000.0
2009-12-25 05:55:00,146.068,146.09,146.053,146.064,103400000.0
2009-12-25 05:56:00,146.079,146.09,146.064,146.07,157520000.0
2009-12-25 05:57:00,146.096,146.096,146.069,146.069,25400000.0
2009-12-25 05:58:00,146.067,146.106,146.055,146.069,50300000.0
2009-12-25 05:59:00,146.073,146.103,146.058,146.075,93000000.0
2009-12-25 06:00:00,146.107,146.121,146.056,146.067,143300000.0
2009-12-25 06:01:00,146.077,146.102,146.062,146.087,85700000.0
2009-12-25 06:02:00,146.057,146.075,146.026,146.036,110220000.0
2009-12-25 06:03:00,146.118,146.118,146.031,146.095,51700000.0
2009-12-25 06:04:00,146.11,146.158,146.045,146.089,174740000.0
2009-12-25 06:05:00,146.065,146.075,146.034,146.067,61800000.0
2009-12-25 06:06:00,146.157,146.157,146.053,146.067,48500000.0
2009-12-25 06:07:00,146.064,146.174,146.057,146.074,76500000.0
2009-12-25 06:08:00,146.07,146.084,146.041,146.062,99300000.0
2009-12-25 06:09:00,146.153,146.161,146.043,146.088,58900000.0
2009-12-25 06:10:00,146.091,146.091,146.058,146.058,173800000.0
2009-12-25 06:11:00,146.055,146.086,146.036,146.066,78420000.0
2009-12-25 06:12:00,146.067,146.069,146.025,146.042,46300000.0
2009-12-25 06:13:00,146.044,146.163,146.041,146.052,138800000.0
2009-12-25 06:14:00,146.064,146.1,146.028,146.07,94300000.0
2009-12-25 06:15:00,146.051,146.138,146.038,146.073,82000000.0
2009-12-25 06:16:00,146.064,146.077,146.026,146.053,51200000.0
2009-12-25 06:17:00,146.059,146.068,146.053,146.068,37100000.0
2009-12-25 06:18:00,146.044,146.066,146.034,146.05,100200000.0
2009-12-25 06:19:00,146.063,146.141,146.058,146.058,117500000.0
2009-12-25 06:20:00,146.053,146.075,146.042,146.05,100970000.0
2009-12-25 06:21:00,146.047,146.13,146.033,146.065,107100000.0
2009-12-25 06:22:00,146.083,146.092,146.063,146.074,84600000.0
2009-12-25 06:23:00,146.09,146.129,146.077,146.097,84500000.0
2009-12-25 06:24:00,146.09,146.111,146.061,146.089,92500000.0
2009-12-25 06:25:00,146.111,146.111,146.077,146.087,149200000.0
2009-12-25 06:26:00,146.076,146.107,146.068,146.071,132000000.0
2009-12-25 06:27:00,146.069,146.081,146.053,146.053,49000000.0
2009-12-25 06:28:00,146.081,146.109,146.055,146.082,93800000.0
2009-12-25 06:29:00,146.072,146.078,146.046,146.061,31200000.0
2009-12-25 06:30:00,146.074,146.102,146.038,146.057,21600000.0
2009-12-25 06:31:00,146.056,146.077,146.012,146.035,79500000.0
2009-12-25 06:32:00,146.058,146.081,146.007,146.007,35600000.0
2009-12-25 06:33:00,146.012,146.064,145.996,146.016,102500000.0
2009-12-25 06:34:00,146.022,146.051,146.013,146.043,69900000.0
2009-12-25 06:35:00,146.069,146.102,146.024,146.048,91300000.0
2009-12-25 06:36:00,146.048,146.06,146.003,146.048,111200000.0
2009-12-25 06:37:00,146.055,146.063,146.028,146.063,117600000.0
2009-12-25 06:38:00,146.047,146.074,146.029,146.029,68000000.0
2009-12-25 06:39:00,146.042,146.067,146.024,146.048,63500000.0
2009-12-25 06:40:00,146.064,146.1,146.019,146.038,59700000.0
2009-12-25 06:41:00,146.026,146.054,146.013,146.027,19800000.0
2009-12-25 06:42:00,146.041,146.043,146.015,146.023,21100000.0
2009-12-25 06:43:00,146.008,146.051,146.007,146.039,32200000.0
2009-12-25 06:44:00,146.033,146.057,146.003,146.031,118700000.0
2009-12-25 06:45:00,146.031,146.043,146.0,146.023,64700000.0
2009-12-25 06:46:00,146.035,146.068,146.024,146.028,15500000.0
2009-12-25 06:47:00,146.039,146.066,146.006,146.024,70100000.0
2009-12-25 06:48:00,146.017,146.046,146.003,146.029,73100000.0
2009-12-25 06:49:00,146.025,146.025,145.944,146.011,37300000.0
2009-12-25 06:50:00,146.005,146.028,145.943,146.004,84100000.0
2009-12-25 06:51:00,145.964,146.061,145.96,146.007,142000000.0
2009-12-25 06:52:00,146.006,146.048,145.976,145.976,123800000.0
2009-12-25 06:53:00,145.993,146.038,145.969,145.98,85700000.0
2009-12-25 06:54:00,145.963,146.041,145.953,145.978,71600000.0
2009-12-25 06:55:00,145.989,146.032,145.97,145.985,55470000.0
2009-12-25 06:56:00,145.991,146.064,145.987,146.051,143100000.0
2009-12-25 06:57:00,146.02,146.048,145.968,146.039,73500000.0
2009-12-25 06:58:00,146.029,146.046,145.974,146.032,122520000.0
2009-12-25 06:59:00,146.003,146.063,146.0,146.06,100200000.0
2009-12-25 07:00:00,146.065,146.084,146.011,146.06,29200000.0
2009-12-25 07:01:00,146.008,146.085,146.0,146.076,13600000.0
2009-12-25 07:02:00,146.069,146.086,146.005,146.005,108820000.0
2009-12-25 07:03:00,146.043,146.073,146.017,146.024,94400000.0
2009-12-25 07:04:00,146.02,146.114,146.019,146.114,106220000.0
2009-12-25 07:05:00,146.099,146.119,146.094,146.094,28000000.0
2009-12-25 07:06:00,146.093,146.098,146.061,146.084,143500000.0
2009-12-25 07:07:00,146.089,146.111,146.067,146.085,97200000.0
2009-12-25 07:08:00,146.079,146.092,146.052,146.072,73500000.0
2009-12-25 07:09:00,146.088,146.088,146.057,146.064,93300000.0
2009-12-25 07:10:00,146.073,146.1,146.061,146.07,50000000.0
2009-12-25 07:11:00,146.068,146.078,146.05,146.067,144200000.0
2009-12-25 07:12:00,146.053,146.102,146.053,146.061,171000000.0
2009-12-25 07:13:00,146.072,146.094,146.055,146.055,108700000.0
2009-12-25 07:14:00,146.063,146.075,146.053,146.066,91300000.0
2009-12-25 07:15:00,146.047,146.11,146.044,146.063,64300000.0
2009-12-25 07:16:00,146.06,146.097,146.059,146.081,93620000.0
2009-12-25 07:17:00,146.067,146.106,146.052,146.078,98800000.0
2009-12-25 07:18:00,146.061,146.074,145.987,145.99,99600000.0
2009-12-25 07:19:00,146.009,146.067,145.994,146.007,166500000.0
2009-12-25 07:20:00,146.012,146.069,145.997,146.009,60300000.0
2009-12-25 07:21:00,146.041,146.06,145.996,146.04,126420000.0
2009-12-25 07:22:00,146.022,146.032,145.988,146.002,89800000.0
2009-12-25 07:23:00,146.1,146.1,146.004,146.004,53700000.0
2009-12-25 07:24:00,146.026,146.055,145.999,146.01,215270000.0
2009-12-25 07:25:00,146.014,146.039,146.003,146.039,116900000.0
2009-12-25 07:26:00,146.041,146.044,145.975,145.986,125900000.0
2009-12-25 07:27:00,146.024,146.034,145.965,146.013,113900000.0
2009-12-25 07:28:00,146.005,146.091,145.955,145.983,121800000.0
2009-12-25 07:29:00,145.973,146.02,145.95,145.962,99700000.0
2009-12-25 07:30:00,145.952,146.003,145.934,145.991,129300000.0
2009-12-25 07:31:00,145.986,145.991,145.934,145.98,55700000.0
2009-12-25 07:32:00,145.977,146.0,145.958,146.0,19100000.0
2009-12-25 07:33:00,145.989,146.048,145.947,145.98,81070000.0
2009-12-25 07:34:00,145.979,145.996,145.951,145.952,31500000.0
2009-12-25 07:35:00,145.95,145.967,145.921,145.967,80100000.0
2009-12-25 07:36:00,146.0,146.01,145.945,145.956,80200000.0
2009-12-25 07:37:00,145.933,145.97,145.933,145.966,67690000.0
2009-12-25 07:38:00,145.973,146.067,145.95,146.004,56800000.0
2009-12-25 07:39:00,146.005,146.013,145.972,145.989,60500000.0
2009-12-25 07:40:00,145.98,146.024,145.964,145.977,133920000.0
2009-12-25 07:41:00,145.964,146.011,145.946,145.985,121100000.0
2009-12-25 07:42:00,146.013,146.016,145.979,146.009,100100000.0
2009-12-25 07:43:00,146.001,146.028,145.959,145.967,157100000.0
2009-12-25 07:44:00,145.969,146.046,145.969,145.97,111200000.0
2009-12-25 07:45:00,146.001,146.03,145.944,145.963,83920000.0
2009-12-25 07:46:00,146.008,146.024,145.945,146.018,81500000.0
2009-12-25 07:47:00,145.961,146.018,145.953,146.018,22500000.0
2009-12-25 07:48:00,146.037,146.044,145.966,146.038,115920000.0
2009-12-25 07:49:00,146.066,146.111,146.033,146.039,127700000.0
2009-12-25 07:50:00,146.03,146.063,145.989,145.996,65300000.0
2009-12-25 07:51:00,145.988,146.027,145.967,145.976,64700000.0
2009-12-25 07:52:00,145.982,146.042,145.968,146.008,39000000.0
2009-12-25 07:53:00,146.027,146.099,145.969,146.058,89500000.0
2009-12-25 07:54:00,146.048,146.11,146.048,146.108,131800000.0
2009-12-25 07:55:00,146.115,146.127,146.106,146.118,101800000.0
2009-12-25 07:56:00,146.119,146.119,146.068,146.109,50400000.0
2009-12-25 07:57:00,146.187,146.187,146.054,146.11,144920000.0
2009-12-25 07:58:00,146.115,146.19,146.066,146.066,140170000.0
2009-12-25 07:59:00,146.062,146.081,145.987,145.987,212020000.0
2009-12-25 08:00:00,146.032,146.047,145.96,145.977,169400000.0
2009-12-25 08:01:00,146.036,146.04,145.97,145.971,155300000.0
2009-12-25 08:02:00,145.978,146.038,145.96,146.012,308800000.0
2009-12-25 08:03:00,146.021,146.035,145.994,146.006,86200000.0
2009-12-25 08:04:00,146.006,146.064,145.996,146.009,74000000.0
2009-12-25 08:05:00,146.025,146.097,146.0,146.0,139100000.0
2009-12-25 08:06:00,145.97,145.986,145.961,145.979,70000000.0
2009-12-25 08:07:00,145.991,146.017,145.982,145.988,27700000.0
2009-12-25 08:08:00,146.005,146.045,145.993,146.04,103600000.0
2009-12-25 08:09:00,146.026,146.054,146.008,146.05,114700000.0
2009-12-25 08:10:00,146.055,146.102,146.023,146.057,41700000.0
2009-12-25 08:11:00,146.044,146.079,146.023,146.023,184800000.0
2009-12-25 08:12:00,146.059,146.072,146.031,146.058,173300000.0
2009-12-25 08:13:00,146.05,146.088,146.042,146.056,142220000.0
2009-12-25 08:14:00,146.106,146.133,146.032,146.038,87300000.0
2009-12-25 08:15:00,146.075,146.096,146.019,146.019,156700000.0
2009-12-25 08:16:00,146.014,146.124,145.987,146.093,80900000.0
2009-12-25 08:17:00,146.066,146.09,146.027,146.059,80600000.0
2009-12-25 08:18:00,146.115,146.148,146.087,146.11,36600000.0
2009-12-25 08:19:00,146.098,146.126,146.029,146.073,91200000.0
2009-12-25 08:20:00,146.081,146.103,146.073,146.094,96100000.0
2009-12-25 08:21:00,146.102,146.102,146.015,146.063,33600000.0
2009-12-25 08:22:00,146.069,146.087,146.053,146.053,92300000.0
2009-12-25 08:23:00,146.076,146.077,146.045,146.068,138200000.0
2009-12-25 08:24:00,146.083,146.105,146.055,146.099,113500000.0
2009-12-25 08:25:00,146.072,146.104,146.043,146.067,56800000.0
2009-12-25 08:26:00,146.07,146.103,146.046,146.085,109120000.0
2009-12-25 08:27:00,146.087,146.09,146.042,146.066,115500000.0
2009-12-25 08:28:00,146.079,146.125,146.06,146.07,113000000.0
2009-12-25 08:29:00,146.068,146.103,146.068,146.083,149700000.0
2009-12-25 08:30:00,146.125,146.213,146.093,146.198,161200000.0
2009-12-25 08:31:00,146.16,146.173,146.059,146.062,154200000.0
2009-12-25 08:32:00,146.06,146.089,146.026,146.052,126200000.0
2009-12-25 08:33:00,146.078,146.098,146.057,146.095,61000000.0
2009-12-25 08:34:00,146.093,146.093,146.058,146.072,51400000.0
2009-12-25 08:35:00,146.099,146.231,146.088,146.16,62400000.0
2009-12-25 08:36:00,146.18,146.379,146.153,146.302,62100000.0
2009-12-25 08:37:00,146.387,146.387,146.237,146.255,98220000.0
2009-12-25 08:38:00,146.241,146.295,146.208,146.245,78200000.0
2009-12-25 08:39:00,146.295,146.295,146.207,146.207,72200000.0
2009-12-25 08:40:00,146.212,146.279,146.191,146.195,53100000.0
2009-12-25 08:41:00,146.197,146.233,146.197,146.197,73800000.0
2009-12-25 08:42:00,146.253,146.253,146.141,146.18,167300000.0
2009-12-25 08:43:00,146.179,146.214,146.15,146.177,138300000.0
2009-12-25 08:44:00,146.175,146.184,146.132,146.165,40100000.0
2009-12-25 08:45:00,146.127,146.165,146.125,146.159,165400000.0
2009-12-25 08:46:00,146.164,146.168,146.119,146.119,191100000.0
2009-12-25 08:47:00,146.119,146.146,146.111,146.126,143000000.0
2009-12-25 08:48:00,146.221,146.227,146.214,146.218,116220000.0
2009-12-25 08:49:00,146.206,146.207,146.137,146.156,171100000.0
2009-12-25 08:50:00,146.149,146.181,146.119,146.169,254420000.0
2009-12-25 08:51:00,146.158,146.16,146.122,146.142,218600000.0
2009-12-25 08:52:00,146.145,146.151,146.115,146.141,162100000.0
2009-12-25 08:53:00,146.149,146.15,146.095,146.099,223190000.0
2009-12-25 08:54:00,146.103,146.108,146.087,146.087,111400000.0
2009-12-25 08:55:00,146.086,146.089,146.052,146.075,210700000.0
2009-12-25 08:56:00,146.063,146.071,146.055,146.06,150000000.0
2009-12-25 08:57:00,146.118,146.153,146.113,146.136,187020000.0
2009-12-25 08:58:00,146.103,146.144,146.036,146.144,74600000.0
2009-12-25 08:59:00,146.042,146.152,146.042,146.152,141500000.0
2009-12-25 09:00:00,146.07,146.156,146.07,146.156,65900000.0
2009-12-25 09:01:00,146.139,146.146,146.06,146.132,147800000.0
2009-12-25 09:02:00,146.144,146.16,146.144,146.147,166200000.0
2009-12-25 09:03:00,146.064,146.145,146.064,146.14,142700000.0
2009-12-25 09:04:00,146.142,146.156,146.069,146.135,135120000.0
2009-12-25 09:05:00,146.152,146.163,146.139,146.163,77400000.0
2009-12-25 09:06:00,146.029,146.15,146.029,146.123,121600000.0
2009-12-25 09:07:00,146.125,146.135,146.057,146.132,43700000.0
2009-12-25 09:08:00,146.141,146.151,146.115,146.151,84700000.0
2009-12-25 09:09:00,146.157,146.165,146.141,146.144,157400000.0
2009-12-25 09:10:00,146.144,146.159,146.142,146.145,270640000.0
2009-12-25 09:11:00,146.154,146.166,146.138,146.149,135100000.0
2009-12-25 09:12:00,146.189,146.189,146.138,146.154,139300000.0
2009-12-25 09:13:00,146.148,146.153,146.117,146.118,188020000.0
2009-12-25 09:14:00,146.112,146.148,146.099,146.136,178900000.0
2009-12-25 09:15:00,146.093,146.147,146.082,146.147,141300000.0
2009-12-25 09:16:00,146.147,146.148,146.093,146.147,179800000.0
2009-12-25 09:17:00,146.15,146.157,146.138,146.147,127000000.0
2009-12-25 09:18:00,146.082,146.159,146.08,146.14,168000000.0
2009-12-25 09:19:00,146.135,146.151,146.074,146.137,196800000.0
2009-12-25 09:20:00,146.149,146.173,146.149,146.149,220470000.0
2009-12-25 09:21:00,146.132,146.158,146.073,146.135,174600000.0
2009-12-25 09:22:00,146.139,146.141,146.034,146.139,166900000.0
2009-12-25 09:23:00,146.152,146.17,146.137,146.169,129220000.0
2009-12-25 09:24:00,146.083,146.146,146.074,146.137,162170000.0
2009-12-25 09:25:00,146.142,146.146,146.058,146.146,165800000.0
2009-12-25 09:26:00,146.164,146.167,146.146,146.157,112000000.0
2009-12-25 09:27:00,146.073,146.146,146.063,146.142,157920000.0
2009-12-25 09:28:00,146.143,146.143,146.081,146.085,147200000.0
2009-12-25 09:29:00,146.083,146.16,146.076,146.117,206400000.0
2009-12-25 09:30:00,146.078,146.152,146.066,146.136,161000000.0
2009-12-25 09:31:00,146.135,146.146,146.076,146.146,88520000.0
2009-12-25 09:32:00,146.155,146.168,146.141,146.147,192600000.0
2009-12-25 09:33:00,146.064,146.135,146.056,146.135,122100000.0
2009-12-25 09:34:00,146.133,146.152,146.069,146.152,133700000.0
2009-12-25 09:35:00,146.162,146.173,146.15,146.16,171400000.0
2009-12-25 09:36:00,146.077,146.137,146.01,146.121,119300000.0
2009-12-25 09:37:00,146.119,146.163,146.073,146.14,162300000.0
2009-12-25 09:38:00,146.152,146.162,146.145,146.161,212000000.0
2009-12-25 09:39:00,146.072,146.139,146.002,146.006,165200000.0
2009-12-25 09:40:00,146.003,146.077,145.928,145.992,185620000.0
2009-12-25 09:41:00,145.974,145.98,145.906,145.974,175400000.0
2009-12-25 09:42:00,145.959,145.987,145.952,145.984,166100000.0
2009-12-25 09:43:00,145.992,145.992,145.934,145.941,216800000.0
2009-12-25 09:44:00,145.935,145.994,145.935,145.981,212200000.0
2009-12-25 09:45:00,145.96,146.077,145.948,145.997,189120000.0
2009-12-25 09:46:00,145.993,145.993,145.912,145.971,193920000.0
2009-12-25 09:47:00,145.979,146.005,145.979,145.988,169800000.0
2009-12-25 09:48:00,145.91,145.981,145.909,145.974,149400000.0
2009-12-25 09:49:00,145.987,145.991,145.94,145.982,183200000.0
2009-12-25 09:50:00,146.0,146.078,146.0,146.067,114600000.0
2009-12-25 09:51:00,145.996,146.012,145.996,146.001,166100000.0
2009-12-25 09:52:00,146.018,146.057,146.005,146.057,139220000.0
2009-12-25 09:53:00,146.055,146.08,146.006,146.02,232100000.0
2009-12-25 09:54:00,146.038,146.049,146.025,146.025,191300000.0
2009-12-25 09:55:00,146.0,146.065,146.0,146.065,191100000.0
2009-12-25 09:56:00,146.048,146.055,145.86,145.97,319620000.0
2009-12-25 09:57:00,145.884,145.965,145.881,145.964,205000000.0
2009-12-25 09:58:00,145.954,145.955,145.877,145.877,315200000.0
2009-12-25 09:59:00,145.89,145.964,145.89,145.959,259670000.0
2009-12-25 10:00:00,145.871,145.896,145.87,145.87,310800000.0
2009-12-25 10:01:00,145.865,145.865,145.73,145.749,212900000.0
2009-12-25 10:02:00,145.73,145.738,145.716,145.73,239850000.0
2009-12-25 10:03:00,145.817,145.822,145.805,145.815,192500000.0
2009-12-25 10:04:00,145.804,145.809,145.731,145.742,251400000.0
2009-12-25 10:05:00,145.755,145.755,145.732,145.742,247100000.0
2009-12-25 10:06:00,145.761,145.773,145.754,145.761,200320000.0
2009-12-25 10:07:00,145.762,145.772,145.754,145.77,264200000.0
2009-12-25 10:08:00,145.772,145.774,145.757,145.757,211800000.0
2009-12-25 10:09:00,145.755,145.772,145.749,145.752,283000000.0
2009-12-25 10:10:00,145.762,145.841,145.762,145.833,257300000.0
2009-12-25 10:11:00,145.858,146.01,145.858,146.01,341300000.0
2009-12-25 10:12:00,146.033,146.034,146.014,146.022,303800000.0
2009-12-25 10:13:00,146.005,146.03,145.937,145.937,327300000.0
2009-12-25 10:14:00,145.922,145.941,145.922,145.928,333520000.0
2009-12-25 10:15:00,145.762,145.776,145.753,145.765,306820000.0
2009-12-25 10:16:00,145.761,145.768,145.75,145.751,152400000.0
2009-12-25 10:17:00,145.752,145.764,145.744,145.75,278600000.0
2009-12-25 10:18:00,145.754,145.76,145.742,145.752,208000000.0
2009-12-25 10:19:00,145.762,145.762,145.745,145.75,102100000.0
2009-12-25 10:20:00,145.742,145.764,145.741,145.742,186400000.0
2009-12-25 10:21:00,145.748,145.759,145.741,145.741,208800000.0
2009-12-25 10:22:00,145.741,145.759,145.741,145.743,174720000.0
2009-12-25 10:23:00,145.748,145.764,145.745,145.758,244100000.0
2009-12-25 10:24:00,145.733,145.737,145.714,145.714,209100000.0
2009-12-25 10:25:00,145.717,145.765,145.717,145.75,250870000.0
2009-12-25 10:26:00,145.753,145.772,145.751,145.768,177000000.0
2009-12-25 10:27:00,145.68,145.68,145.658,145.673,232220000.0
2009-12-25 10:28:00,145.669,145.682,145.668,145.672,243120000.0
2009-12-25 10:29:00,145.677,145.686,145.664,145.674,230700000.0
2009-12-25 10:30:00,145.673,145.686,145.664,145.665,178140000.0
2009-12-25 10:31:00,145.668,145.69,145.667,145.676,159500000.0
2009-12-25 10:32:00,145.673,145.684,145.663,145.676,236920000.0
2009-12-25 10:33:00,145.751,145.761,145.74,145.742,245700000.0
2009-12-25 10:34:00,145.742,145.756,145.739,145.746,165300000.0
2009-12-25 10:35:00,145.737,145.756,145.737,145.747,247300000.0
2009-12-25 10:36:00,145.743,145.76,145.74,145.745,275840000.0
2009-12-25 10:37:00,145.739,145.753,145.732,145.743,296720000.0
2009-12-25 10:38:00,145.752,145.752,145.738,145.74,249100000.0
2009-12-25 10:39:00,145.734,145.754,145.732,145.738,272220000.0
2009-12-25 10:40:00,145.736,145.749,145.735,145.743,295000000.0
2009-12-25 10:41:00,145.745,145.75,145.73,145.742,302900000.0
2009-12-25 10:42:00,145.748,145.75,145.734,145.741,191000000.0
2009-12-25 10:43:00,145.739,145.757,145.739,145.745,228900000.0
2009-12-25 10:44:00,145.742,145.748,145.73,145.741,225620000.0
2009-12-25 10:45:00,145.751,145.752,145.739,145.75,200500000.0
2009-12-25 10:46:00,145.748,145.751,145.733,145.743,234300000.0
2009-12-25 10:47:00,145.733,145.755,145.733,145.741,198200000.0
2009-12-25 10:48:00,145.738,145.754,145.738,145.748,224400000.0
2009-12-25 10:49:00,145.743,145.751,145.737,145.75,228420000.0
2009-12-25 10:50:00,145.745,145.754,145.738,145.746,273300000.0
2009-12-25 10:51:00,145.747,145.753,145.736,145.748,276300000.0
2009-12-25 10:52:00,145.752,145.755,145.735,145.741,252370000.0
2009-12-25 10:53:00,145.741,145.754,145.735,145.748,301100000.0
2009-12-25 10:54:00,145.752,145.761,145.735,145.761,235000000.0
2009-12-25 10:55:00,145.74,145.755,145.734,145.747,239290000.0
2009-12-25 10:56:00,145.749,145.755,145.73,145.74,262000000.0
2009-12-25 10:57:00,145.74,145.761,145.735,145.745,353320000.0
2009-12-25 10:58:00,145.736,145.754,145.73,145.747,316400000.0
2009-12-25 10:59:00,145.732,145.771,145.704,145.747,328400000.0
2009-12-25 11:00:00,145.734,145.757,145.722,145.74,185500000.0
2009-12-25 11:01:00,145.733,145.752,145.733,145.748,134300000.0
2009-12-25 11:02:00,145.75,145.754,145.74,145.743,189100000.0
2009-12-25 11:03:00,145.748,145.752,145.736,145.752,212400000.0
2009-12-25 11:04:00,145.75,145.754,145.733,145.742,226800000.0
2009-12-25 11:05:00,145.746,145.755,145.74,145.742,219500000.0
2009-12-25 11:06:00,145.738,145.754,145.735,145.743,241520000.0
2009-12-25 11:07:00,145.744,145.753,145.738,145.75,136700000.0
2009-12-25 11:08:00,145.75,145.75,145.731,145.74,148300000.0
2009-12-25 11:09:00,145.733,145.751,145.733,145.751,150000000.0
2009-12-25 11:10:00,145.753,145.753,145.734,145.749,234170000.0
2009-12-25 11:11:00,145.739,145.755,145.734,145.734,175700000.0
2009-12-25 11:12:00,145.74,145.756,145.732,145.747,297060000.0
2009-12-25 11:13:00,145.738,145.755,145.737,145.74,277800000.0
2009-12-25 11:14:00,145.743,145.752,145.735,145.739,288700000.0
2009-12-25 11:15:00,145.739,145.754,145.735,145.748,249300000.0
2009-12-25 11:16:00,145.744,145.755,145.731,145.734,334700000.0
2009-12-25 11:17:00,145.734,145.749,145.734,145.745,216200000.0
2009-12-25 11:18:00,145.745,145.755,145.733,145.733,284400000.0
2009-12-25 11:19:00,145.743,145.763,145.734,145.75,275720000.0
2009-12-25 11:20:00,145.746,145.754,145.733,145.746,280700000.0
2009-12-25 11:21:00,145.744,145.749,145.735,145.745,138920000.0
2009-12-25 11:22:00,145.746,145.757,145.733,145.738,267900000.0
2009-12-25 11:23:00,145.74,145.75,145.733,145.75,238720000.0
2009-12-25 11:24:00,145.745,145.75,145.733,145.743,207700000.0
2009-12-25 11:25:00,145.744,145.753,145.738,145.748,190120000.0
2009-12-25 11:26:00,145.749,145.76,145.737,145.737,96700000.0
2009-12-25 11:27:00,145.744,145.759,145.737,145.749,97500000.0
2009-12-25 11:28:00,145.749,145.76,145.738,145.745,219870000.0
2009-12-25 11:29:00,145.745,145.762,145.74,145.748,234400000.0
2009-12-25 11:30:00,145.748,145.753,145.738,145.748,166800000.0
2009-12-25 11:31:00,145.753,145.753,145.738,145.745,135900000.0
2009-12-25 11:32:00,145.742,145.752,145.737,145.743,114900000.0
2009-12-25 11:33:00,145.741,145.754,145.741,145.748,102300000.0
2009-12-25 11:34:00,145.736,145.761,145.736,145.744,282200000.0
2009-12-25 11:35:00,145.752,145.757,145.735,145.743,248200000.0
2009-12-25 11:36:00,145.75,145.758,145.732,145.75,179600000.0
2009-12-25 11:37:00,145.751,145.758,145.734,145.736,232920000.0
2009-12-25 11:38:00,145.732,145.749,145.732,145.745,188170000.0
2009-12-25 11:39:00,145.743,145.761,145.735,145.741,224500000.0
2009-12-25 11:40:00,145.745,145.761,145.735,145.746,230600000.0
2009-12-25 11:41:00,145.745,145.758,145.74,145.74,168600000.0
2009-12-25 11:42:00,145.748,145.757,145.739,145.746,276120000.0
2009-12-25 11:43:00,145.744,145.758,145.734,145.749,152300000.0
2009-12-25 11:44:00,145.754,145.755,145.733,145.743,295500000.0
2009-12-25 11:45:00,145.75,145.752,145.735,145.736,278020000.0
2009-12-25 11:46:00,145.727,145.735,145.663,145.674,213200000.0
2009-12-25 11:47:00,145.658,145.668,145.646,145.647,188000000.0
2009-12-25 11:48:00,145.485,145.503,145.485,145.5,179500000.0
2009-12-25 11:49:00,145.502,145.502,145.475,145.496,168600000.0
2009-12-25 11:50:00,145.499,145.502,145.483,145.492,143900000.0
2009-12-25 11:51:00,145.482,145.491,145.477,145.477,219700000.0
2009-12-25 11:52:00,145.483,145.491,145.471,145.485,167700000.0
2009-12-25 11:53:00,145.478,145.491,145.475,145.48,171020000.0
2009-12-25 11:54:00,145.484,145.496,145.475,145.484,199020000.0
2009-12-25 11:55:00,145.481,145.492,145.476,145.483,135200000.0
2009-12-25 11:56:00,145.487,145.502,145.485,145.488,210499999.0
2009-12-25 11:57:00,145.488,145.505,145.475,145.475,301320000.0
2009-12-25 11:58:00,145.483,145.491,145.471,145.481,214100000.0
2009-12-25 11:59:00,145.483,145.49,145.472,145.483,212420000.0
2009-12-25 12:00:00,145.48,145.498,145.472,145.495,220320000.0
2009-12-25 12:01:00,145.494,145.494,145.472,145.478,256300000.0
2009-12-25 12:02:00,145.483,145.494,145.476,145.49,231920000.0
2009-12-25 12:03:00,145.483,145.49,145.473,145.473,116300000.0
2009-12-25 12:04:00,145.472,145.489,145.472,145.475,175300000.0
2009-12-25 12:05:00,145.477,145.49,145.477,145.484,267220000.0
2009-12-25 12:06:00,145.476,145.495,145.476,145.49,239820000.0
2009-12-25 12:07:00,145.49,145.495,145.473,145.473,194700000.0
2009-12-25 12:08:00,145.485,145.492,145.474,145.486,239700000.0
2009-12-25 12:09:00,145.48,145.493,145.473,145.475,148200000.0
2009-12-25 12:10:00,145.483,145.492,145.477,145.49,160600000.0
2009-12-25 12:11:00,145.483,145.493,145.478,145.487,167900000.0
2009-12-25 12:12:00,145.49,145.493,145.477,145.489,271300000.0
2009-12-25 12:13:00,145.485,145.489,145.468,145.475,165900000.0
2009-12-25 12:14:00,145.491,145.501,145.486,145.497,232300000.0
2009-12-25 12:15:00,145.48,145.493,145.464,145.47,239200000.0
2009-12-25 12:16:00,145.471,145.495,145.467,145.495,247220000.0
2009-12-25 12:17:00,145.483,145.497,145.48,145.482,291800000.0
2009-12-25 12:18:00,145.484,145.492,145.474,145.487,256420000.0
2009-12-25 12:19:00,145.483,145.497,145.475,145.487,217120000.0
2009-12-25 12:20:00,145.491,145.494,145.475,145.487,299200000.0
2009-12-25 12:21:00,145.487,145.494,145.475,145.482,337700000.0
2009-12-25 12:22:00,145.485,145.504,145.47,145.485,329100000.0
2009-12-25 12:23:00,145.48,145.49,145.47,145.478,289200000.0
2009-12-25 12:24:00,145.473,145.492,145.472,145.479,355600000.0
2009-12-25 12:25:00,145.477,145.489,145.473,145.473,373700000.0
2009-12-25 12:26:00,145.478,145.49,145.471,145.473,360900000.0
2009-12-25 12:27:00,145.485,145.5,145.477,145.479,349600000.0
2009-12-25 12:28:00,145.49,145.508,145.477,145.483,374240000.0
2009-12-25 12:29:00,145.484,145.517,145.437,145.47,348400000.0
2009-12-25 12:30:00,145.469,145.488,145.455,145.483,206950000.0
2009-12-25 12:31:00,145.482,145.502,145.473,145.502,301520000.0
2009-12-25 12:32:00,145.498,145.505,145.481,145.505,262200000.0
2009-12-25 12:33:00,145.485,145.489,145.467,145.47,229600000.0
2009-12-25 12:34:00,145.474,145.481,145.464,145.475,199320000.0
2009-12-25 12:35:00,145.482,145.482,145.463,145.468,185100000.0
2009-12-25 12:36:00,145.479,145.495,145.473,145.495,228300000.0
2009-12-25 12:37:00,145.486,145.505,145.474,145.5,254900000.0
2009-12-25 12:38:00,145.506,145.506,145.48,145.48,305100000.0
2009-12-25 12:39:00,145.482,145.499,145.476,145.487,222300000.0
2009-12-25 12:40:00,145.488,145.496,145.473,145.478,245720000.0
2009-12-25 12:41:00,145.481,145.482,145.463,145.482,115000000.0
2009-12-25 12:42:00,145.477,145.483,145.464,145.466,173140000.0
2009-12-25 12:43:00,145.461,145.48,145.461,145.478,267220000.0
2009-12-25 12:44:00,145.478,145.48,145.465,145.479,217500000.0
2009-12-25 12:45:00,145.478,145.479,145.463,145.473,288600000.0
2009-12-25 12:46:00,145.475,145.482,145.461,145.468,283600000.0
2009-12-25 12:47:00,145.468,145.488,145.464,145.477,319800000.0
2009-12-25 12:48:00,145.481,145.491,145.463,145.479,325120000.0
2009-12-25 12:49:00,145.472,145.485,145.464,145.471,352400000.0
2009-12-25 12:50:00,145.477,145.493,145.471,145.473,354100000.0
2009-12-25 12:51:00,145.483,145.484,145.464,145.483,283970000.0
2009-12-25 12:52:00,145.464,145.485,145.462,145.479,355220000.0
2009-12-25 12:53:00,145.481,145.491,145.466,145.466,279600000.0
2009-12-25 12:54:00,145.464,145.485,145.464,145.475,282720000.0
2009-12-25 12:55:00,145.469,145.492,145.468,145.473,219620000.0
2009-12-25 12:56:00,145.472,145.487,145.465,145.468,168100000.0
2009-12-25 12:57:00,145.481,145.488,145.465,145.466,246700000.0
2009-12-25 12:58:00,145.467,145.492,145.466,145.478,235770000.0
2009-12-25 12:59:00,145.478,145.484,145.463,145.47,237300000.0
2009-12-25 13:00:00,145.467,145.484,145.464,145.475,255600000.0
2009-12-25 13:01:00,145.473,145.483,145.463,145.465,178000000.0
2009-12-25 13:02:00,145.47,145.484,145.467,145.48,195020000.0
2009-12-25 13:03:00,145.473,145.489,145.47,145.47,235200000.0
2009-12-25 13:04:00,145.474,145.489,145.472,145.485,135900000.0
2009-12-25 13:05:00,145.477,145.487,145.472,145.483,233400000.0
2009-12-25 13:06:00,145.479,145.48,145.466,145.479,169400000.0
2009-12-25 13:07:00,145.47,145.481,145.461,145.48,184340000.0
2009-12-25 13:08:00,145.473,145.486,145.47,145.473,200120000.0
2009-12-25 13:09:00,145.475,145.49,145.469,145.475,194100000.0
2009-12-25 13:10:00,145.486,145.486,145.464,145.47,145600000.0
2009-12-25 13:11:00,145.478,145.481,145.466,145.481,124500000.0
2009-12-25 13:12:00,145.472,145.485,145.463,145.475,223740000.0
2009-12-25 13:13:00,145.475,145.487,145.466,145.472,166500000.0
2009-12-25 13:14:00,145.477,145.487,145.463,145.48,174920000.0
2009-12-25 13:15:00,145.478,145.483,145.466,145.47,175320000.0
2009-12-25 13:16:00,145.468,145.479,145.465,145.473,136600000.0
2009-12-25 13:17:00,145.463,145.483,145.463,145.477,98000000.0
2009-12-25 13:18:00,145.472,145.478,145.464,145.473,144700000.0
2009-12-25 13:19:00,145.47,145.479,145.465,145.472,150320000.0
2009-12-25 13:20:00,145.464,145.481,145.464,145.47,154900000.0
2009-12-25 13:21:00,145.473,145.481,145.467,145.475,211000000.0
2009-12-25 13:22:00,145.471,145.481,145.467,145.467,98400000.0
2009-12-25 13:23:00,145.475,145.486,145.469,145.469,122700000.0
2009-12-25 13:24:00,145.468,145.479,145.463,145.468,179800000.0
2009-12-25 13:25:00,145.468,145.482,145.464,145.468,254600000.0
2009-12-25 13:26:00,145.468,145.484,145.466,145.48,233740000.0
2009-12-25 13:27:00,145.479,145.479,145.462,145.478,119900000.0
2009-12-25 13:28:00,145.473,145.481,145.464,145.464,155500000.0
2009-12-25 13:29:00,145.465,145.479,145.464,145.478,313220000.0
2009-12-25 13:30:00,145.478,145.478,145.461,145.472,154700000.0
2009-12-25 13:31:00,145.482,145.482,145.462,145.473,92200000.0
2009-12-25 13:32:00,145.469,145.48,145.465,145.474,203700000.0
2009-12-25 13:33:00,145.464,145.484,145.461,145.47,169700000.0
2009-12-25 13:34:00,145.476,145.492,145.472,145.475,99400000.0
2009-12-25 13:35:00,145.476,145.494,145.469,145.487,70400000.0
2009-12-25 13:36:00,145.477,145.485,145.475,145.478,78800000.0
2009-12-25 13:37:00,145.483,145.491,145.473,145.491,125100000.0
2009-12-25 13:38:00,145.481,145.493,145.472,145.475,75100000.0
2009-12-25 13:39:00,145.468,145.483,145.468,145.47,53000000.0
2009-12-25 13:40:00,145.465,145.479,145.465,145.475,130700000.0
2009-12-25 13:41:00,145.463,145.48,145.463,145.464,129400000.0
2009-12-25 13:42:00,145.466,145.49,145.461,145.49,186600000.0
2009-12-25 13:43:00,145.478,145.483,145.467,145.474,172800000.0
2009-12-25 13:44:00,145.473,145.488,145.467,145.478,218000000.0
2009-12-25 13:45:00,145.478,145.495,145.466,145.495,151400000.0
2009-12-25 13:46:00,145.482,145.483,145.467,145.483,105700000.0
2009-12-25 13:47:00,145.484,145.484,145.464,145.479,122500000.0
2009-12-25 13:48:00,145.475,145.484,145.467,145.473,150600000.0
2009-12-25 13:49:00,145.471,145.481,145.462,145.467,216200000.0
2009-12-25 13:50:00,145.463,145.486,145.463,145.481,241100000.0
2009-12-25 13:51:00,145.475,145.487,145.466,145.474,148800000.0
2009-12-25 13:52:00,145.47,145.481,145.465,145.473,180350000.0
2009-12-25 13:53:00,145.464,145.48,145.464,145.48,169300000.0
2009-12-25 13:54:00,145.48,145.488,145.466,145.474,156300000.0
2009-12-25 13:55:00,145.468,145.484,145.468,145.48,261000000.0
2009-12-25 13:56:00,145.478,145.482,145.459,145.459,185700000.0
2009-12-25 13:57:00,145.47,145.483,145.465,145.47,205200000.0
2009-12-25 13:58:00,145.471,145.486,145.464,145.478,332220000.0
2009-12-25 13:59:00,145.475,145.481,145.463,145.468,230900000.0
2009-12-25 14:00:00,145.464,145.481,145.464,145.472,290600000.0
2009-12-25 14:01:00,145.47,145.484,145.468,145.468,310250000.0
2009-12-25 14:02:00,145.471,145.487,145.468,145.473,241000000.0
2009-12-25 14:03:00,145.467,145.49,145.466,145.473,341800000.0
2009-12-25 14:04:00,145.483,145.483,145.464,145.464,124700000.0
2009-12-25 14:05:00,145.475,145.482,145.466,145.482,190100000.0
2009-12-25 14:06:00,145.477,145.485,145.464,145.485,225300000.0
2009-12-25 14:07:00,145.475,145.482,145.467,145.479,182220000.0
2009-12-25 14:08:00,145.475,145.483,145.468,145.468,139420000.0
2009-12-25 14:09:00,145.466,145.476,145.459,145.459,245000000.0
2009-12-25 14:10:00,145.469,145.489,145.466,145.473,248000000.0
2009-12-25 14:11:00,145.479,145.485,145.462,145.462,151500000.0
2009-12-25 14:12:00,145.471,145.472,145.457,145.468,252220000.0
2009-12-25 14:13:00,145.462,145.477,145.462,145.477,115400000.0
2009-12-25 14:14:00,145.478,145.481,145.463,145.471,149800000.0
2009-12-25 14:15:00,145.46,145.477,145.46,145.462,226700000.0
2009-12-25 14:16:00,145.459,145.477,145.459,145.466,166700000.0
2009-12-25 14:17:00,145.458,145.479,145.455,145.47,278970000.0
2009-12-25 14:18:00,145.478,145.484,145.463,145.472,367700000.0
2009-12-25 14:19:00,145.466,145.478,145.459,145.468,219000000.0
2009-12-25 14:20:00,145.464,145.482,145.463,145.469,307440000.0
2009-12-25 14:21:00,145.461,145.477,145.461,145.476,110700000.0
2009-12-25 14:22:00,145.473,145.479,145.466,145.466,123500000.0
2009-12-25 14:23:00,145.472,145.483,145.465,145.478,182500000.0
2009-12-25 14:24:00,145.467,145.483,145.464,145.477,239100000.0
2009-12-25 14:25:00,145.478,145.479,145.465,145.468,192000000.0
2009-12-25 14:26:00,145.475,145.486,145.468,145.477,174600000.0
2009-12-25 14:27:00,145.474,145.477,145.461,145.467,86600000.0
2009-12-25 14:28:00,145.476,145.492,145.47,145.473,185300000.0
2009-12-25 14:29:00,145.47,145.485,145.463,145.476,115600000.0
2009-12-25 14:30:00,145.48,145.487,145.467,145.47,212400000.0
2009-12-25 14:31:00,145.475,145.481,145.462,145.477,224400000.0
2009-12-25 14:32:00,145.474,145.481,145.464,145.464,92000000.0
2009-12-25 14:33:00,145.471,145.49,145.471,145.481,80970000.0
2009-12-25 14:34:00,145.48,145.482,145.464,145.472,146200000.0
2009-12-25 14:35:00,145.471,145.485,145.467,145.472,137500000.0
2009-12-25 14:36:00,145.476,145.482,145.466,145.475,163800000.0
2009-12-25 14:37:00,145.469,145.488,145.465,145.479,120000000.0
2009-12-25 14:38:00,145.483,145.483,145.465,145.482,193900000.0
2009-12-25 14:39:00,145.473,145.48,145.463,145.469,181700000.0
2009-12-25 14:40:00,145.474,145.48,145.466,145.469,151100000.0
2009-12-25 14:41:00,145.475,145.484,145.468,145.473,46000000.0
2009-12-25 14:42:00,145.47,145.487,145.468,145.473,177300000.0
2009-12-25 14:43:00,145.47,145.479,145.466,145.475,167500000.0
2009-12-25 14:44:00,145.473,145.481,145.463,145.477,78900000.0
2009-12-25 14:45:00,145.48,145.48,145.463,145.463,112020000.0
2009-12-25 14:46:00,145.465,145.485,145.465,145.47,92200000.0
2009-12-25 14:47:00,145.476,145.484,145.465,145.465,91600000.0
2009-12-25 14:48:00,145.459,145.481,145.459,145.47,120500000.0
2009-12-25 14:49:00,145.462,145.488,145.462,145.473,145500000.0
2009-12-25 14:50:00,145.473,145.487,145.472,145.472,125400000.0
2009-12-25 14:51:00,145.474,145.488,145.47,145.472,175900000.0
2009-12-25 14:52:00,145.476,145.48,145.464,145.474,120020000.0
2009-12-25 14:53:00,145.472,145.478,145.462,145.473,156920000.0
2009-12-25 14:54:00,145.479,145.479,145.459,145.471,123170000.0
2009-12-25 14:55:00,145.472,145.483,145.464,145.464,146800000.0
2009-12-25 14:56:00,145.473,145.484,145.467,145.47,216220000.0
2009-12-25 14:57:00,145.471,145.489,145.464,145.464,195200000.0
2009-12-25 14:58:00,145.468,145.48,145.468,145.474,80200000.0
2009-12-25 14:59:00,145.475,145.48,145.464,145.48,282420000.0
2009-12-25 15:00:00,145.468,145.485,145.458,145.48,218420000.0
2009-12-25 15:01:00,145.473,145.482,145.461,145.463,174300000.0
2009-12-25 15:02:00,145.468,145.479,145.463,145.473,201300000.0
2009-12-25 15:03:00,145.473,145.477,145.461,145.468,151800000.0
2009-12-25 15:04:00,145.458,145.476,145.458,145.473,121700000.0
2009-12-25 15:05:00,145.479,145.487,145.464,145.478,262340000.0
2009-12-25 15:06:00,145.47,145.481,145.455,145.46,328400000.0
2009-12-25 15:07:00,145.459,145.474,145.459,145.461,101000000.0
2009-12-25 15:08:00,145.471,145.481,145.464,145.473,152720000.0
2009-12-25 15:09:00,145.467,145.478,145.46,145.46,175600000.0
2009-12-25 15:10:00,145.464,145.481,145.464,145.476,222000000.0
2009-12-25 15:11:00,145.477,145.48,145.464,145.473,205200000.0
2009-12-25 15:12:00,145.481,145.481,145.464,145.473,111800000.0
2009-12-25 15:13:00,145.481,145.483,145.458,145.472,186400000.0
2009-12-25 15:14:00,145.472,145.481,145.466,145.477,139200000.0
2009-12-25 15:15:00,145.476,145.482,145.467,145.472,160700000.0
2009-12-25 15:16:00,145.472,145.48,145.465,145.472,115700000.0
2009-12-25 15:17:00,145.479,145.479,145.462,145.466,220140000.0
2009-12-25 15:18:00,145.467,145.483,145.463,145.477,200300000.0
2009-12-25 15:19:00,145.481,145.481,145.463,145.463,123320000.0
2009-12-25 15:20:00,145.47,145.483,145.467,145.47,176720000.0
2009-12-25 15:21:00,145.477,145.483,145.469,145.47,216120000.0
2009-12-25 15:22:00,145.479,145.49,145.463,145.463,253800000.0
2009-12-25 15:23:00,145.463,145.484,145.462,145.462,198200000.0
2009-12-25 15:24:00,145.464,145.49,145.462,145.464,218300000.0
2009-12-25 15:25:00,145.47,145.485,145.462,145.462,316820000.0
2009-12-25 15:26:00,145.463,145.484,145.463,145.472,245200000.0
2009-12-25 15:27:00,145.463,145.487,145.463,145.469,177900000.0
2009-12-25 15:28:00,145.465,145.48,145.464,145.468,148200000.0
2009-12-25 15:29:00,145.477,145.486,145.465,145.478,208600000.0
2009-12-25 15:30:00,145.467,145.488,145.464,145.464,286020000.0
2009-12-25 15:31:00,145.471,145.489,145.462,145.482,160300000.0
2009-12-25 15:32:00,145.473,145.488,145.463,145.488,182300000.0
2009-12-25 15:33:00,145.488,145.488,145.464,145.48,199800000.0
2009-12-25 15:34:00,145.479,145.481,145.458,145.465,191700000.0
2009-12-25 15:35:00,145.473,145.484,145.466,145.467,193900000.0
2009-12-25 15:36:00,145.465,145.479,145.465,145.478,143800000.0
2009-12-25 15:37:00,145.48,145.48,145.463,145.471,80400000.0
2009-12-25 15:38:00,145.469,145.481,145.462,145.476,234300000.0
2009-12-25 15:39:00,145.476,145.484,145.462,145.462,223170000.0
2009-12-25 15:40:00,145.46,145.482,145.46,145.474,204600000.0
2009-12-25 15:41:00,145.47,145.481,145.465,145.473,232600000.0
2009-12-25 15:42:00,145.477,145.485,145.459,145.473,203970000.0
2009-12-25 15:43:00,145.488,145.488,145.465,145.472,149900000.0
2009-12-25 15:44:00,145.465,145.483,145.463,145.481,245400000.0
2009-12-25 15:45:00,145.477,145.487,145.462,145.471,274500000.0
2009-12-25 15:46:00,145.461,145.481,145.461,145.47,216400000.0
2009-12-25 15:47:00,145.477,145.495,145.457,145.48,169700000.0
2009-12-25 15:48:00,145.472,145.487,145.466,145.475,212870000.0
2009-12-25 15:49:00,145.47,145.485,145.454,145.485,341800000.0
2009-12-25 15:50:00,145.475,145.485,145.464,145.471,312400000.0
2009-12-25 15:51:00,145.462,145.485,145.462,145.471,255200000.0
2009-12-25 15:52:00,145.468,145.485,145.466,145.485,194400000.0
2009-12-25 15:53:00,145.484,145.484,145.462,145.464,115600000.0
2009-12-25 15:54:00,145.475,145.482,145.464,145.464,167500000.0
2009-12-25 15:55:00,145.466,145.486,145.466,145.478,137840000.0
2009-12-25 15:56:00,145.477,145.489,145.465,145.469,268800000.0
2009-12-25 15:57:00,145.476,145.48,145.462,145.47,231400000.0
2009-12-25 15:58:00,145.469,145.479,145.459,145.477,262400000.0
2009-12-25 15:59:00,145.475,145.489,145.474,145.481,183570000.0
2009-12-25 16:00:00,145.48,145.48,145.464,145.464,157300000.0
2009-12-25 16:01:00,145.464,145.479,145.464,145.477,179720000.0
2009-12-25 16:02:00,145.475,145.484,145.465,145.476,131200000.0
2009-12-25 16:03:00,145.467,145.483,145.464,145.464,167340000.0
2009-12-25 16:04:00,145.463,145.481,145.459,145.459,242400000.0
2009-12-25 16:05:00,145.459,145.481,145.459,145.467,231540000.0
2009-12-25 16:06:00,145.467,145.487,145.462,145.468,201800000.0
2009-12-25 16:07:00,145.467,145.477,145.463,145.474,132700000.0
2009-12-25 16:08:00,145.48,145.483,145.465,145.467,241700000.0
2009-12-25 16:09:00,145.469,145.48,145.463,145.463,91600000.0
2009-12-25 16:10:00,145.475,145.482,145.464,145.469,154320000.0
2009-12-25 16:11:00,145.471,145.479,145.467,145.479,123700000.0
2009-12-25 16:12:00,145.464,145.485,145.464,145.473,234500000.0
2009-12-25 16:13:00,145.483,145.483,145.467,145.475,152200000.0
2009-12-25 16:14:00,145.48,145.487,145.466,145.478,101100000.0
2009-12-25 16:15:00,145.479,145.483,145.466,145.478,180920000.0
2009-12-25 16:16:00,145.472,145.482,145.46,145.48,205900000.0
2009-12-25 16:17:00,145.48,145.48,145.461,145.461,141100000.0
2009-12-25 16:18:00,145.463,145.479,145.461,145.47,293300000.0
2009-12-25 16:19:00,145.464,145.483,145.463,145.472,185500000.0
2009-12-25 16:20:00,145.471,145.483,145.461,145.47,124100000.0
2009-12-25 16:21:00,145.47,145.479,145.463,145.463,258300000.0
2009-12-25 16:22:00,145.461,145.479,145.461,145.47,271600000.0
2009-12-25 16:23:00,145.463,145.483,145.462,145.483,259700000.0
2009-12-25 16:24:00,145.481,145.481,145.458,145.469,176500000.0
2009-12-25 16:25:00,145.475,145.486,145.463,145.486,205970000.0
2009-12-25 16:26:00,145.48,145.48,145.462,145.473,283640000.0
2009-12-25 16:27:00,145.468,145.486,145.46,145.47,205620000.0
2009-12-25 16:28:00,145.474,145.488,145.467,145.47,307800000.0
2009-12-25 16:29:00,145.48,145.494,145.432,145.485,306400000.0
2009-12-25 16:30:00,145.463,145.485,145.462,145.464,172200000.0
2009-12-25 16:31:00,145.468,145.489,145.464,145.477,201300000.0
2009-12-25 16:32:00,145.48,145.493,145.474,145.485,320340000.0
2009-12-25 16:33:00,145.48,145.486,145.47,145.481,252800000.0
2009-12-25 16:34:00,145.48,145.489,145.466,145.469,111900000.0
2009-12-25 16:35:00,145.473,145.486,145.465,145.479,201900000.0
2009-12-25 16:36:00,145.48,145.484,145.465,145.472,212390000.0
2009-12-25 16:37:00,145.47,145.479,145.46,145.46,196200000.0
2009-12-25 16:38:00,145.475,145.494,145.47,145.488,188620000.0
2009-12-25 16:39:00,145.475,145.483,145.468,145.469,219720000.0
2009-12-25 16:40:00,145.478,145.493,145.464,145.48,126900000.0
2009-12-25 16:41:00,145.474,145.485,145.461,145.481,222300000.0
2009-12-25 16:42:00,145.475,145.486,145.462,145.462,224300000.0
2009-12-25 16:43:00,145.464,145.493,145.454,145.484,188300000.0
2009-12-25 16:44:00,145.483,145.488,145.472,145.474,112200000.0
2009-12-25 16:45:00,145.483,145.491,145.471,145.488,131700000.0
2009-12-25 16:46:00,145.475,145.49,145.471,145.473,148300000.0
2009-12-25 16:47:00,145.473,145.48,145.463,145.475,133200000.0
2009-12-25 16:48:00,145.467,145.491,145.466,145.491,58300000.0
2009-12-25 16:49:00,145.49,145.49,145.463,145.48,99200000.0
2009-12-25 16:50:00,145.482,145.482,145.463,145.464,99700000.0
2009-12-25 16:51:00,145.47,145.491,145.464,145.473,178100000.0
2009-12-25 16:52:00,145.47,145.481,145.469,145.475,189220000.0
2009-12-25 16:53:00,145.467,145.489,145.465,145.477,334500000.0
2009-12-25 16:54:00,145.483,145.483,145.462,145.475,191300000.0
2009-12-25 16:55:00,145.47,145.489,145.461,145.469,122400000.0
2009-12-25 16:56:00,145.481,145.483,145.466,145.47,165400000.0
2009-12-25 16:57:00,145.481,145.484,145.467,145.467,165900000.0
2009-12-25 16:58:00,145.476,145.481,145.467,145.478,161300000.0
2009-12-25 16:59:00,145.474,145.482,145.461,145.475,236750000.0
2009-12-25 17:00:00,145.49,145.49,145.471,145.485,166100000.0
2009-12-25 17:01:00,145.473,145.481,145.459,145.48,177920000.0
2009-12-25 17:02:00,145.472,145.48,145.462,145.479,274820000.0
2009-12-25 17:03:00,145.48,145.49,145.469,145.478,195200000.0
2009-12-25 17:04:00,145.481,145.488,145.465,145.472,313400000.0
2009-12-25 17:05:00,145.473,145.486,145.465,145.483,189600000.0
2009-12-25 17:06:00,145.485,145.499,145.472,145.482,139700000.0
2009-12-25 17:07:00,145.481,145.485,145.466,145.478,183020000.0
2009-12-25 17:08:00,145.481,145.482,145.468,145.482,138100000.0
2009-12-25 17:09:00,145.47,145.486,145.466,145.482,162920000.0
2009-12-25 17:10:00,145.478,145.488,145.471,145.475,242820000.0
2009-12-25 17:11:00,145.476,145.484,145.464,145.47,205420000.0
2009-12-25 17:12:00,145.464,145.486,145.464,145.47,237400000.0
2009-12-25 17:13:00,145.473,145.486,145.468,145.478,252200000.0
2009-12-25 17:14:00,145.463,145.482,145.463,145.478,255020000.0
2009-12-25 17:15:00,145.47,145.488,145.466,145.473,164220000.0
2009-12-25 17:16:00,145.466,145.482,145.466,145.472,115700000.0
2009-12-25 17:17:00,145.481,145.481,145.463,145.48,212600000.0
2009-12-25 17:18:00,145.48,145.486,145.468,145.47,200900000.0
2009-12-25 17:19:00,145.471,145.483,145.462,145.462,217800000.0
2009-12-25 17:20:00,145.466,145.485,145.456,145.462,199200000.0
2009-12-25 17:21:00,145.465,145.483,145.465,145.483,127900000.0
2009-12-25 17:22:00,145.474,145.483,145.466,145.476,178600000.0
2009-12-25 17:23:00,145.47,145.482,145.467,145.48,134800000.0
2009-12-25 17:24:00,145.477,145.482,145.464,145.48,202320000.0
2009-12-25 17:25:00,145.473,145.482,145.469,145.482,142500000.0
2009-12-25 17:26:00,145.472,145.481,145.464,145.478,155870000.0
2009-12-25 17:27:00,145.473,145.485,145.465,145.465,188700000.0
2009-12-25 17:28:00,145.47,145.492,145.469,145.473,144900000.0
2009-12-25 17:29:00,145.48,145.48,145.466,145.47,99920000.0
2009-12-25 17:30:00,145.473,145.497,145.471,145.473,250800000.0
2009-12-25 17:31:00,145.485,145.485,145.466,145.472,159120000.0
2009-12-25 17:32:00,145.47,145.488,145.469,145.479,109900000.0
2009-12-25 17:33:00,145.468,145.488,145.468,145.47,161500000.0
2009-12-25 17:34:00,145.47,145.482,145.462,145.479,85000000.0
2009-12-25 17:35:00,145.481,145.481,145.463,145.479,183920000.0
2009-12-25 17:36:00,145.47,145.48,145.463,145.463,152700000.0
2009-12-25 17:37:00,145.466,145.479,145.465,145.476,153100000.0
2009-12-25 17:38:00,145.471,145.489,145.462,145.462,164200000.0
2009-12-25 17:39:00,145.471,145.479,145.462,145.465,152200000.0
2009-12-25 17:40:00,145.47,145.48,145.466,145.48,78600000.0
2009-12-25 17:41:00,145.479,145.485,145.463,145.475,165100000.0
2009-12-25 17:42:00,145.475,145.484,145.465,145.467,221800000.0
2009-12-25 17:43:00,145.468,145.482,145.465,145.474,155100000.0
2009-12-25 17:44:00,145.466,145.476,145.456,145.475,187400000.0
2009-12-25 17:45:00,145.473,145.489,145.462,145.47,202200000.0
2009-12-25 17:46:00,145.477,145.483,145.466,145.47,290300000.0
2009-12-25 17:47:00,145.479,145.491,145.466,145.474,212700000.0
2009-12-25 17:48:00,145.462,145.485,145.457,145.485,217900000.0
2009-12-25 17:49:00,145.478,145.484,145.459,145.47,249500000.0
2009-12-25 17:50:00,145.469,145.482,145.466,145.475,201200000.0
2009-12-25 17:51:00,145.47,145.482,145.467,145.476,147200000.0
2009-12-25 17:52:00,145.469,145.484,145.467,145.473,171000000.0
2009-12-25 17:53:00,145.475,145.478,145.462,145.469,146470000.0
2009-12-25 17:54:00,145.472,145.488,145.462,145.473,148100000.0
2009-12-25 17:55:00,145.473,145.486,145.469,145.47,134620000.0
2009-12-25 17:56:00,145.473,145.482,145.465,145.468,210800000.0
2009-12-25 17:57:00,145.47,145.488,145.466,145.475,240900000.0
2009-12-25 17:58:00,145.478,145.485,145.464,145.478,213500000.0
2009-12-25 17:59:00,145.479,145.488,145.452,145.481,291720000.0
2009-12-25 18:00:00,145.478,145.486,145.461,145.461,267040000.0
2009-12-25 18:01:00,145.472,145.486,145.464,145.476,359640000.0
2009-12-25 18:02:00,145.465,145.494,145.463,145.465,280200000.0
2009-12-25 18:03:00,145.463,145.482,145.463,145.471,152400000.0
2009-12-25 18:04:00,145.465,145.476,145.46,145.466,180100000.0
2009-12-25 18:05:00,145.473,145.479,145.465,145.475,59700000.0
2009-12-25 18:06:00,145.47,145.483,145.463,145.483,121500000.0
2009-12-25 18:07:00,145.48,145.48,145.466,145.477,172100000.0
2009-12-25 18:08:00,145.475,145.488,145.464,145.464,161020000.0
2009-12-25 18:09:00,145.475,145.482,145.467,145.468,131300000.0
2009-12-25 18:10:00,145.465,145.482,145.463,145.463,163600000.0
2009-12-25 18:11:00,145.464,145.484,145.463,145.475,120320000.0
2009-12-25 18:12:00,145.488,145.565,145.488,145.56,194900000.0
2009-12-25 18:13:00,145.56,145.579,145.552,145.573,241100000.0
2009-12-25 18:14:00,145.572,145.575,145.555,145.57,215920000.0
2009-12-25 18:15:00,145.571,145.578,145.56,145.561,108400000.0
2009-12-25 18:16:00,145.563,145.587,145.563,145.569,123500000.0
2009-12-25 18:17:00,145.573,145.581,145.56,145.573,151500000.0
2009-12-25 18:18:00,145.565,145.579,145.552,145.57,298820000.0
2009-12-25 18:19:00,145.573,145.58,145.563,145.577,258700000.0
2009-12-25 18:20:00,145.574,145.576,145.556,145.573,184900000.0
2009-12-25 18:21:00,145.585,145.65,145.585,145.647,107500000.0
2009-12-25 18:22:00,145.654,145.662,145.643,145.652,126300000.0
2009-12-25 18:23:00,145.653,145.659,145.645,145.649,86200000.0
2009-12-25 18:24:00,145.641,145.665,145.641,145.657,148700000.0
2009-12-25 18:25:00,145.656,145.665,145.648,145.657,82100000.0
2009-12-25 18:26:00,145.65,145.665,145.645,145.651,199100000.0
2009-12-25 18:27:00,145.646,145.663,145.646,145.661,120500000.0
2009-12-25 18:28:00,145.659,145.68,145.657,145.662,123200000.0
2009-12-25 18:29:00,145.663,145.672,145.65,145.657,199700000.0
2009-12-25 18:30:00,145.657,145.662,145.647,145.661,156970000.0
2009-12-25 18:31:00,145.655,145.67,145.646,145.662,157900000.0
2009-12-25 18:32:00,145.653,145.661,145.645,145.653,215500000.0
2009-12-25 18:33:00,145.653,145.663,145.648,145.65,76000000.0
2009-12-25 18:34:00,145.662,145.662,145.646,145.655,61500000.0
2009-12-25 18:35:00,145.663,145.663,145.644,145.646,127300000.0
2009-12-25 18:36:00,145.647,145.663,145.644,145.65,124500000.0
2009-12-25 18:37:00,145.66,145.672,145.646,145.652,178400000.0
2009-12-25 18:38:00,145.651,145.666,145.638,145.666,118600000.0
2009-12-25 18:39:00,145.662,145.662,145.645,145.653,134500000.0
2009-12-25 18:40:00,145.661,145.668,145.65,145.661,165500000.0
2009-12-25 18:41:00,145.656,145.666,145.647,145.65,110200000.0
2009-12-25 18:42:00,145.655,145.658,145.644,145.652,98500000.0
2009-12-25 18:43:00,145.661,145.661,145.646,145.661,114700000.0
2009-12-25 18:44:00,145.66,145.663,145.636,145.652,211900000.0
2009-12-25 18:45:00,145.658,145.668,145.639,145.639,218700000.0
2009-12-25 18:46:00,145.645,145.672,145.642,145.654,264420000.0
2009-12-25 18:47:00,145.663,145.663,145.64,145.655,208620000.0
2009-12-25 18:48:00,145.656,145.665,145.647,145.656,200200000.0
2009-12-25 18:49:00,145.646,145.66,145.639,145.65,173700000.0
2009-12-25 18:50:00,145.655,145.666,145.646,145.646,195720000.0
2009-12-25 18:51:00,145.654,145.661,145.645,145.647,141000000.0
2009-12-25 18:52:00,145.656,145.656,145.642,145.652,140400000.0
2009-12-25 18:53:00,145.644,145.661,145.644,145.658,150100000.0
2009-12-25 18:54:00,145.749,145.753,145.736,145.744,172400000.0
2009-12-25 18:55:00,145.749,145.749,145.735,145.74,152500000.0
2009-12-25 18:56:00,145.735,145.755,145.734,145.749,194300000.0
2009-12-25 18:57:00,145.749,145.756,145.736,145.741,136900000.0
2009-12-25 18:58:00,145.746,145.753,145.731,145.737,84800000.0
2009-12-25 18:59:00,145.749,145.76,145.74,145.749,104500000.0
2009-12-25 19:00:00,145.748,145.757,145.744,145.744,65600000.0
2009-12-25 19:01:00,145.744,145.828,145.744,145.828,146100000.0
2009-12-25 19:02:00,145.826,145.844,145.817,145.825,91800000.0
2009-12-25 19:03:00,145.855,145.99,145.855,145.983,56800000.0
2009-12-25 19:04:00,146.023,146.109,146.023,146.056,198320000.0
2009-12-25 19:05:00,146.055,146.068,146.053,146.053,59900000.0
2009-12-25 19:06:00,146.068,146.082,146.061,146.061,137500000.0
2009-12-25 19:07:00,146.071,146.078,146.057,146.058,115800000.0
2009-12-25 19:08:00,146.061,146.07,146.053,146.065,133300000.0
2009-12-25 19:09:00,146.068,146.11,146.058,146.096,86100000.0
2009-12-25 19:10:00,146.103,146.103,146.057,146.063,134800000.0
2009-12-25 19:11:00,146.061,146.075,146.061,146.067,102500000.0
2009-12-25 19:12:00,146.057,146.059,146.045,146.05,65800000.0
2009-12-25 19:13:00,146.061,146.077,146.044,146.058,234900000.0
2009-12-25 19:14:00,146.053,146.063,146.035,146.043,507100000.0
2009-12-25 19:15:00,146.105,146.115,146.072,146.073,191700000.0
2009-12-25 19:16:00,146.075,146.09,146.061,146.08,227800000.0
2009-12-25 19:17:00,146.068,146.09,146.068,146.077,126200000.0
2009-12-25 19:18:00,146.084,146.087,146.059,146.067,165800000.0
2009-12-25 19:19:00,146.061,146.079,146.049,146.077,116700000.0
2009-12-25 19:20:00,146.085,146.113,146.07,146.113,110100000.0
2009-12-25 19:21:00,146.109,146.109,146.052,146.067,105100000.0
2009-12-25 19:22:00,146.063,146.066,146.044,146.057,118720000.0
2009-12-25 19:23:00,146.055,146.07,146.055,146.062,65000000.0
2009-12-25 19:24:00,146.065,146.065,146.04,146.053,83900000.0
2009-12-25 19:25:00,146.063,146.107,146.056,146.072,127700000.0
2009-12-25 19:26:00,146.068,146.071,146.058,146.066,70900000.0
2009-12-25 19:27:00,146.063,146.081,146.062,146.062,12200000.0
2009-12-25 19:28:00,146.077,146.084,146.074,146.079,20700000.0
2009-12-25 19:29:00,146.085,146.091,146.075,146.08,76100000.0
2009-12-25 19:30:00,146.07,146.108,146.07,146.095,86800000.0
2009-12-25 19:31:00,146.092,146.103,146.036,146.036,71700000.0
2009-12-25 19:32:00,146.034,146.046,146.033,146.043,77320000.0
2009-12-25 19:33:00,146.048,146.048,146.032,146.037,34100000.0
2009-12-25 19:34:00,146.039,146.052,146.035,146.052,89100000.0
2009-12-25 19:35:00,146.051,146.065,146.041,146.048,108300000.0
2009-12-25 19:36:00,146.107,146.107,146.067,146.072,175400000.0
2009-12-25 19:37:00,146.077,146.077,146.062,146.062,43100000.0
2009-12-25 19:38:00,146.068,146.08,146.062,146.072,95900000.0
2009-12-25 19:39:00,146.07,146.08,146.061,146.061,88100000.0
2009-12-25 19:40:00,146.066,146.068,146.041,146.044,105620000.0
2009-12-25 19:41:00,146.048,146.105,146.048,146.105,73800000.0
2009-12-25 19:42:00,146.107,146.107,146.06,146.06,55100000.0
2009-12-25 19:43:00,146.063,146.075,146.053,146.061,45100000.0
2009-12-25 19:44:00,146.073,146.074,146.061,146.072,40500000.0
2009-12-25 19:45:00,146.069,146.078,146.069,146.076,26800000.0
2009-12-25 19:46:00,146.077,146.112,146.071,146.071,75600000.0
2009-12-25 19:47:00,146.068,146.083,146.066,146.067,67700000.0
2009-12-25 19:48:00,146.07,146.082,146.064,146.066,69100000.0
2009-12-25 19:49:00,146.072,146.077,146.063,146.068,96150000.0
2009-12-25 19:50:00,146.078,146.078,146.066,146.069,30200000.0
2009-12-25 19:51:00,146.064,146.113,146.062,146.108,54500000.0
2009-12-25 19:52:00,146.102,146.109,146.07,146.07,91100000.0
2009-12-25 19:53:00,146.064,146.079,146.064,146.071,97900000.0
2009-12-25 19:54:00,146.072,146.079,146.067,146.067,95900000.0
2009-12-25 19:55:00,146.066,146.086,146.065,146.086,61000000.0
2009-12-25 19:56:00,146.088,146.088,146.074,146.077,50000000.0
2009-12-25 19:57:00,146.108,146.108,146.071,146.073,70200000.0
2009-12-25 19:58:00,146.073,146.082,146.063,146.082,109720000.0
2009-12-25 19:59:00,146.076,146.082,146.068,146.068,75800000.0
2009-12-25 20:00:00,146.078,146.093,146.076,146.088,170400000.0
2009-12-25 20:01:00,146.079,146.084,146.052,146.071,31400000.0
2009-12-25 20:02:00,146.076,146.112,146.068,146.104,117300000.0
2009-12-25 20:03:00,146.069,146.077,146.057,146.069,105900000.0
2009-12-25 20:04:00,146.066,146.077,146.054,146.06,62700000.0
2009-12-25 20:05:00,146.059,146.082,146.059,146.076,151200000.0
2009-12-25 20:06:00,146.067,146.082,146.064,146.074,183640000.0
2009-12-25 20:07:00,146.073,146.108,146.064,146.1,63000000.0
2009-12-25 20:08:00,146.109,146.115,146.1,146.11,73120000.0
2009-12-25 20:09:00,146.106,146.107,146.073,146.087,60300000.0
2009-12-25 20:10:00,146.075,146.076,146.044,146.057,164100000.0
2009-12-25 20:11:00,146.057,146.062,146.044,146.051,127200000.0
2009-12-25 20:12:00,146.048,146.055,146.04,146.045,68700000.0
2009-12-25 20:13:00,146.061,146.101,146.061,146.085,30500000.0
2009-12-25 20:14:00,146.083,146.091,146.073,146.079,51600000.0
2009-12-25 20:15:00,146.069,146.074,146.065,146.069,70320000.0
2009-12-25 20:16:00,146.08,146.083,146.07,146.079,107100000.0
2009-12-25 20:17:00,146.072,146.08,146.066,146.072,42300000.0
2009-12-25 20:18:00,146.078,146.108,146.061,146.088,52500000.0
2009-12-25 20:19:00,146.104,146.104,146.058,146.058,15900000.0
2009-12-25 20:20:00,146.066,146.075,146.057,146.064,60820000.0
2009-12-25 20:21:00,146.067,146.067,146.041,146.045,102600000.0
2009-12-25 20:22:00,146.053,146.055,146.042,146.053,63300000.0
2009-12-25 20:23:00,146.059,146.109,146.059,146.108,69900000.0
2009-12-25 20:24:00,146.094,146.094,146.069,146.069,73300000.0
2009-12-25 20:25:00,146.066,146.084,146.066,146.083,32000000.0
2009-12-25 20:26:00,146.074,146.092,146.074,146.087,89100000.0
2009-12-25 20:27:00,146.07,146.071,146.057,146.069,18100000.0
2009-12-25 20:28:00,146.075,146.102,146.075,146.102,30500000.0
2009-12-25 20:29:00,146.11,146.12,146.108,146.12,66320000.0
2009-12-25 20:30:00,146.07,146.07,146.053,146.065,28000000.0
2009-12-25 20:31:00,146.06,146.069,146.047,146.069,132300000.0
2009-12-25 20:32:00,146.063,146.074,146.058,146.066,54100000.0
2009-12-25 20:33:00,146.055,146.057,146.046,146.054,17200000.0
2009-12-25 20:34:00,146.107,146.107,146.077,146.077,27400000.0
2009-12-25 20:35:00,146.08,146.087,146.074,146.087,75600000.0
2009-12-25 20:36:00,146.075,146.082,146.061,146.08,178400000.0
2009-12-25 20:37:00,146.08,146.084,146.063,146.074,102500000.0
2009-12-25 20:38:00,146.06,146.081,146.06,146.075,46100000.0
2009-12-25 20:39:00,146.083,146.11,146.066,146.107,128000000.0
2009-12-25 20:40:00,146.107,146.107,146.045,146.05,60000000.0
2009-12-25 20:41:00,146.041,146.041,146.028,146.034,64100000.0
2009-12-25 20:42:00,146.045,146.045,146.029,146.04,34100000.0
2009-12-25 20:43:00,146.047,146.06,146.045,146.06,73700000.0
2009-12-25 20:44:00,146.063,146.103,146.055,146.103,27700000.0
2009-12-25 20:45:00,146.075,146.084,146.068,146.077,84900000.0
2009-12-25 20:46:00,146.08,146.084,146.07,146.075,112300000.0
2009-12-25 20:47:00,146.068,146.093,146.065,146.072,28600000.0
2009-12-25 20:48:00,146.088,146.099,146.066,146.07,121000000.0
2009-12-25 20:49:00,146.087,146.118,146.079,146.097,101700000.0
2009-12-25 20:50:00,146.1,146.111,146.095,146.111,37700000.0
2009-12-25 20:51:00,146.103,146.103,146.047,146.052,37500000.0
2009-12-25 20:52:00,146.037,146.052,146.037,146.047,36900000.0
2009-12-25 20:53:00,146.044,146.047,146.041,146.045,19400000.0
2009-12-25 20:54:00,146.055,146.07,146.051,146.063,134600000.0
2009-12-25 20:55:00,146.064,146.117,146.064,146.072,45500000.0
2009-12-25 20:56:00,146.069,146.074,146.058,146.064,47500000.0
2009-12-25 20:57:00,146.069,146.083,146.069,146.072,56300000.0
2009-12-25 20:58:00,146.071,146.081,146.068,146.081,52900000.0
2009-12-25 20:59:00,146.08,146.092,146.08,146.089,18000000.0
2009-12-25 21:00:00,146.074,146.111,146.074,146.111,14500000.0
2009-12-25 21:01:00,146.099,146.115,146.052,146.061,13000000.0
2009-12-25 21:02:00,146.05,146.067,146.05,146.055,61500000.0
2009-12-25 21:03:00,146.058,146.058,146.038,146.042,47100000.0
2009-12-25 21:04:00,146.043,146.054,146.035,146.05,37800000.0
2009-12-25 21:05:00,146.043,146.095,146.039,146.08,57400000.0
2009-12-25 21:06:00,146.071,146.084,146.071,146.073,89900000.0
2009-12-25 21:07:00,146.085,146.085,146.059,146.065,123100000.0
2009-12-25 21:08:00,146.059,146.071,146.059,146.063,24800000.0
2009-12-25 21:09:00,146.067,146.075,146.057,146.057,25000000.0
2009-12-25 21:10:00,146.057,146.068,146.048,146.055,34200000.0
2009-12-25 21:11:00,146.055,146.104,146.052,146.094,13100000.0
2009-12-25 21:12:00,146.097,146.097,146.068,146.077,19900000.0
2009-12-25 21:13:00,146.066,146.072,146.06,146.06,11700000.0
2009-12-25 21:14:00,146.065,146.076,146.063,146.063,39400000.0
2009-12-25 21:15:00,146.071,146.084,146.071,146.078,45500000.0
2009-12-25 21:16:00,146.078,146.099,146.076,146.076,24900000.0
2009-12-25 21:17:00,146.078,146.078,146.063,146.075,40800000.0
2009-12-25 21:18:00,146.064,146.08,146.064,146.075,28400000.0
2009-12-25 21:19:00,146.068,146.081,146.062,146.075,90300000.0
2009-12-25 21:20:00,146.066,146.076,146.065,146.065,30200000.0
2009-12-25 21:21:00,146.062,146.103,146.057,146.095,17600000.0
2009-12-25 21:22:00,146.09,146.112,146.062,146.071,42000000.0
2009-12-25 21:23:00,146.058,146.067,146.051,146.061,90200000.0
2009-12-25 21:24:00,146.072,146.086,146.069,146.077,79300000.0
2009-12-25 21:25:00,146.084,146.084,146.062,146.062,50900000.0
2009-12-25 21:26:00,146.075,146.112,146.068,146.107,49120000.0
2009-12-25 21:27:00,146.065,146.071,146.056,146.056,96900000.0
2009-12-25 21:28:00,146.06,146.077,146.055,146.063,58600000.0
2009-12-25 21:29:00,146.074,146.082,146.061,146.069,75600000.0
2009-12-25 21:30:00,146.072,146.084,146.062,146.078,77120000.0
2009-12-25 21:31:00,146.061,146.077,146.038,146.038,31400000.0
2009-12-25 21:32:00,146.047,146.107,146.047,146.107,79800000.0
2009-12-25 21:33:00,146.07,146.078,146.06,146.074,31000000.0
2009-12-25 21:34:00,146.068,146.075,146.052,146.063,23000000.0
2009-12-25 21:35:00,146.061,146.066,146.058,146.058,39500000.0
2009-12-25 21:36:00,146.061,146.08,146.061,146.073,137400000.0
2009-12-25 21:37:00,146.074,146.109,146.067,146.079,48500000.0
2009-12-25 21:38:00,146.065,146.082,146.062,146.067,94100000.0
2009-12-25 21:39:00,146.081,146.081,146.056,146.056,130500000.0
2009-12-25 21:40:00,146.056,146.068,146.048,146.048,34800000.0
2009-12-25 21:41:00,146.04,146.061,146.04,146.046,122820000.0
2009-12-25 21:42:00,146.06,146.124,146.06,146.124,9600000.0
2009-12-25 21:43:00,146.118,146.122,146.075,146.075,10400000.0
2009-12-25 21:44:00,146.067,146.078,146.06,146.066,49200000.0
2009-12-25 21:45:00,146.067,146.076,146.062,146.063,27700000.0
2009-12-25 21:46:00,146.068,146.089,146.068,146.089,49100000.0
2009-12-25 21:47:00,146.089,146.089,146.075,146.075,36500000.0
2009-12-25 21:48:00,146.1,146.112,146.069,146.072,49200000.0
2009-12-25 21:49:00,146.077,146.08,146.066,146.068,23900000.0
2009-12-25 21:50:00,146.062,146.079,146.062,146.067,88900000.0
2009-12-25 21:51:00,146.052,146.069,146.05,146.069,101420000.0
2009-12-25 21:52:00,146.066,146.068,146.051,146.064,59600000.0
2009-12-25 21:53:00,146.057,146.11,146.057,146.11,110700000.0
2009-12-25 21:54:00,146.067,146.077,146.058,146.058,95900000.0
2009-12-25 21:55:00,146.052,146.074,146.052,146.059,82500000.0
2009-12-25 21:56:00,146.058,146.065,146.051,146.058,33100000.0
2009-12-25 21:57:00,146.052,146.079,146.052,146.079,58020000.0
2009-12-25 21:58:00,146.077,146.116,146.06,146.06,49000000.0
2009-12-25 21:59:00,146.058,146.068,146.058,146.059,47500000.0
2009-12-25 22:00:00,146.07,146.087,146.068,146.07,48700000.0
2009-12-25 22:01:00,146.068,146.083,146.053,146.067,31900000.0
2009-12-25 22:02:00,146.061,146.068,146.052,146.061,109220000.0
2009-12-25 22:03:00,146.073,146.114,146.044,146.114,64200000.0
2009-12-25 22:04:00,146.102,146.106,146.067,146.081,132700000.0
2009-12-25 22:05:00,146.062,146.068,146.06,146.068,9800000.0
2009-12-25 22:06:00,146.071,146.072,146.059,146.063,44400000.0
2009-12-25 22:07:00,146.066,146.066,146.053,146.062,89700000.0
2009-12-25 22:08:00,146.066,146.066,146.051,146.062,81000000.0
2009-12-25 22:09:00,146.073,146.117,146.073,146.11,178900000.0
2009-12-25 22:10:00,146.106,146.106,146.049,146.049,8000000.0
2009-12-25 22:11:00,146.05,146.057,146.041,146.042,60800000.0
2009-12-25 22:12:00,146.044,146.057,146.044,146.056,38700000.0
2009-12-25 22:13:00,146.051,146.06,146.044,146.045,62400000.0
2009-12-25 22:14:00,146.045,146.104,146.045,146.091,26000000.0
2009-12-25 22:15:00,146.065,146.077,146.063,146.07,27200000.0
2009-12-25 22:16:00,146.074,146.09,146.07,146.074,23500000.0
2009-12-25 22:17:00,146.06,146.081,146.06,146.081,36000000.0
2009-12-25 22:18:00,146.076,146.079,146.05,146.069,62400000.0
2009-12-25 22:19:00,146.074,146.117,146.071,146.117,61800000.0
2009-12-25 22:20:00,146.121,146.129,146.109,146.119,96200000.0
2009-12-25 22:21:00,146.119,146.119,146.046,146.046,40500000.0
2009-12-25 22:22:00,146.036,146.056,146.032,146.056,72100000.0
2009-12-25 22:23:00,146.052,146.055,146.032,146.04,73620000.0
2009-12-25 22:24:00,146.059,146.114,146.051,146.114,45100000.0
2009-12-25 22:25:00,146.097,146.103,146.083,146.083,18500000.0
2009-12-25 22:26:00,146.077,146.079,146.067,146.075,23800000.0
2009-12-25 22:27:00,146.072,146.076,146.061,146.063,77100000.0
2009-12-25 22:28:00,146.065,146.074,146.056,146.056,97200000.0
2009-12-25 22:29:00,146.057,146.076,146.057,146.072,88100000.0
2009-12-25 22:30:00,146.068,146.105,146.062,146.105,77000000.0
2009-12-25 22:31:00,146.109,146.109,146.042,146.042,34600000.0
2009-12-25 22:32:00,146.042,146.05,146.033,146.042,69500000.0
2009-12-25 22:33:00,146.055,146.069,146.045,146.046,123300000.0
2009-12-25 22:34:00,146.043,146.056,146.043,146.055,40400000.0
2009-12-25 22:35:00,146.073,146.111,146.062,146.093,24700000.0
2009-12-25 22:36:00,146.092,146.092,146.063,146.063,95200000.0
2009-12-25 22:37:00,146.069,146.08,146.067,146.07,100700000.0
2009-12-25 22:38:00,146.067,146.084,146.063,146.063,87600000.0
2009-12-25 22:39:00,146.068,146.069,146.05,146.05,53500000.0
2009-12-25 22:40:00,146.068,146.103,146.04,146.102,36400000.0
2009-12-25 22:41:00,146.116,146.13,146.114,146.126,42300000.0
2009-12-25 22:42:00,146.072,146.078,146.064,146.064,58720000.0
2009-12-25 22:43:00,146.073,146.084,146.066,146.066,93300000.0
2009-12-25 22:44:00,146.065,146.083,146.064,146.075,97800000.0
2009-12-25 22:45:00,146.081,146.117,146.071,146.114,83400000.0
2009-12-25 22:46:00,146.106,146.108,146.08,146.088,86300000.0
2009-12-25 22:47:00,146.084,146.089,146.069,146.069,24700000.0
2009-12-25 22:48:00,146.073,146.085,146.064,146.077,28800000.0
2009-12-25 22:49:00,146.085,146.092,146.067,146.067,57000000.0
2009-12-25 22:50:00,146.065,146.07,146.06,146.069,89620000.0
2009-12-25 22:51:00,146.057,146.112,146.051,146.098,122700000.0
2009-12-25 22:52:00,146.108,146.108,146.068,146.077,67000000.0
2009-12-25 22:53:00,146.078,146.083,146.065,146.065,170700000.0
2009-12-25 22:54:00,146.066,146.082,146.061,146.082,72200000.0
2009-12-25 22:55:00,146.069,146.074,146.057,146.057,44700000.0
2009-12-25 22:56:00,146.06,146.105,146.06,146.095,125700000.0
2009-12-25 22:57:00,146.068,146.085,146.068,146.085,90900000.0
2009-12-25 22:58:00,146.084,146.086,146.067,146.072,100900000.0
2009-12-25 22:59:00,146.072,146.079,146.063,146.079,170800000.0
2009-12-25 23:00:00,146.069,146.079,146.058,146.063,66600000.0
2009-12-25 23:01:00,146.057,146.075,146.055,146.07,124000000.0
2009-12-25 23:02:00,146.081,146.089,146.057,146.081,218600000.0
2009-12-25 23:03:00,146.077,146.083,146.061,146.072,135020000.0
2009-12-25 23:04:00,146.072,146.082,146.062,146.071,65600000.0
2009-12-25 23:05:00,146.072,146.08,146.065,146.068,125820000.0
2009-12-25 23:06:00,146.068,146.082,146.067,146.067,137600000.0
2009-12-25 23:07:00,146.076,146.09,146.067,146.077,86300000.0
2009-12-25 23:08:00,146.076,146.079,146.068,146.076,24500000.0
2009-12-25 23:09:00,146.082,146.082,146.057,146.057,89000000.0
2009-12-25 23:10:00,146.07,146.077,146.059,146.077,39500000.0
2009-12-25 23:11:00,146.069,146.078,146.063,146.072,153300000.0
2009-12-25 23:12:00,146.073,146.073,146.059,146.066,63400000.0
2009-12-25 23:13:00,146.067,146.08,146.062,146.073,158820000.0
2009-12-25 23:14:00,146.067,146.076,146.061,146.071,84000000.0
2009-12-25 23:15:00,146.075,146.08,146.061,146.073,194720000.0
2009-12-25 23:16:00,146.075,146.077,146.061,146.074,153500000.0
2009-12-25 23:17:00,146.072,146.084,146.062,146.072,127820000.0
2009-12-25 23:18:00,146.072,146.086,146.069,146.076,79800000.0
2009-12-25 23:19:00,146.07,146.081,146.065,146.078,46600000.0
2009-12-25 23:20:00,146.074,146.083,146.062,146.063,93600000.0
2009-12-25 23:21:00,146.065,146.083,146.063,146.067,218620000.0
2009-12-25 23:22:00,146.074,146.082,146.06,146.081,202800000.0
2009-12-25 23:23:00,146.065,146.077,146.061,146.069,80900000.0
2009-12-25 23:24:00,146.073,146.08,146.067,146.075,149620000.0
2009-12-25 23:25:00,146.075,146.079,146.064,146.065,108600000.0
2009-12-25 23:26:00,146.073,146.078,146.068,146.072,70700000.0
2009-12-25 23:27:00,146.067,146.072,146.061,146.061,37300000.0
2009-12-25 23:28:00,146.07,146.081,146.066,146.067,86020000.0
2009-12-25 23:29:00,146.057,146.077,146.057,146.077,91900000.0
2009-12-25 23:30:00,146.08,146.08,146.062,146.062,9000000.0
2009-12-25 23:31:00,146.065,146.078,146.062,146.062,67500000.0
2009-12-25 23:32:00,146.064,146.076,146.063,146.063,64600000.0
2009-12-25 23:33:00,146.062,146.079,146.06,146.065,106700000.0
2009-12-25 23:34:00,146.063,146.078,146.062,146.078,31500000.0
2009-12-25 23:35:00,146.078,146.079,146.059,146.079,90620000.0
2009-12-25 23:36:00,146.079,146.086,146.061,146.069,123200000.0
2009-12-25 23:37:00,146.059,146.082,146.059,146.072,83100000.0
2009-12-25 23:38:00,146.077,146.083,146.063,146.067,166700000.0
2009-12-25 23:39:00,146.068,146.078,146.06,146.078,108700000.0
2009-12-25 23:40:00,146.07,146.082,146.059,146.078,182400000.0
2009-12-25 23:41:00,146.067,146.078,146.06,146.06,85300000.0
2009-12-25 23:42:00,146.063,146.077,146.063,146.07,163900000.0
2009-12-25 23:43:00,146.058,146.083,146.058,146.076,250320000.0
2009-12-25 23:44:00,146.074,146.082,146.061,146.068,166900000.0
2009-12-25 23:45:00,146.063,146.078,146.06,146.065,124420000.0
2009-12-25 23:46:00,146.056,146.074,146.056,146.064,122200000.0
2009-12-25 23:47:00,146.066,146.074,146.057,146.074,36100000.0
2009-12-25 23:48:00,146.073,146.076,146.062,146.066,57300000.0
2009-12-25 23:49:00,146.06,146.081,146.06,146.063,211100000.0
2009-12-25 23:50:00,146.058,146.081,146.058,146.081,87300000.0
2009-12-25 23:51:00,146.068,146.077,146.063,146.077,17520000.0
2009-12-25 23:52:00,146.068,146.076,146.064,146.07,69600000.0
2009-12-25 23:53:00,146.065,146.078,146.061,146.071,115500000.0
2009-12-25 23:54:00,146.067,146.077,146.059,146.072,147300000.0
2009-12-25 23:55:00,146.063,146.081,146.063,146.068,26900000.0
2009-12-25 23:56:00,146.07,146.086,146.068,146.073,21100000.0
2009-12-25 23:57:00,146.064,146.075,146.059,146.07,148020000.0
2009-12-25 23:58:00,146.064,146.083,146.064,146.068,147500000.0
2009-12-25 23:59:00,146.069,146.075,146.061,146.063,139400000.0
2009-12-28 00:00:00,146.02,146.105,145.955,146.065,32800000.0
2009-12-28 00:01:00,146.08,146.14,146.08,146.14,10000000.0
2009-12-28 00:02:00,146.145,146.15,146.145,146.15,2000000.0
2009-12-28 00:03:00,146.15,146.175,146.15,146.165,9400000.0
2009-12-28 00:04:00,146.175,146.175,146.165,146.165,17000000.0
2009-12-28 00:05:00,146.175,146.19,146.165,146.19,16000000.0
2009-12-28 00:06:00,146.175,146.19,146.165,146.165,23400000.0
2009-12-28 00:07:00,146.175,146.175,146.165,146.165,12000000.0
2009-12-28 00:08:00,146.175,146.175,146.165,146.175,17600000.0
2009-12-28 00:09:00,146.165,146.175,146.09,146.155,35600000.0
2009-12-28 00:10:00,146.155,146.2,146.14,146.175,30500000.0
2009-12-28 00:11:00,146.2,146.2,146.17,146.17,15200000.0
2009-12-28 00:12:00,146.195,146.195,146.165,146.195,24200000.0
2009-12-28 00:13:00,146.17,146.195,146.165,146.165,14600000.0
2009-12-28 00:14:00,146.185,146.195,146.16,146.165,54300000.0
2009-12-28 00:15:00,146.19,146.195,146.15,146.195,15300000.0
2009-12-28 00:16:00,146.195,146.2,146.15,146.15,65100000.0
2009-12-28 00:17:00,146.145,146.18,146.13,146.175,47200000.0
2009-12-28 00:18:00,146.18,146.18,146.175,146.175,40800000.0
2009-12-28 00:19:00,146.175,146.21,146.15,146.19,62200000.0
2009-12-28 00:20:00,146.195,146.195,146.06,146.165,27300000.0
2009-12-28 00:21:00,146.18,146.195,146.17,146.195,24200000.0
2009-12-28 00:22:00,146.185,146.205,146.175,146.195,18800000.0
2009-12-28 00:23:00,146.185,146.195,146.185,146.195,4000000.0
2009-12-28 00:24:00,146.185,146.185,146.095,146.145,28200000.0
2009-12-28 00:25:00,146.12,146.155,146.115,146.155,17300000.0
2009-12-28 00:26:00,146.16,146.185,146.16,146.18,18200000.0
2009-12-28 00:27:00,146.175,146.185,146.16,146.17,17000000.0
2009-12-28 00:28:00,146.17,146.175,146.135,146.17,22000000.0
2009-12-28 00:29:00,146.17,146.17,146.16,146.16,12000000.0
2009-12-28 00:30:00,146.16,146.16,146.05,146.07,28000000.0
2009-12-28 00:31:00,146.085,146.095,146.085,146.095,4000000.0
2009-12-28 00:32:00,146.105,146.105,146.105,146.105,3000000.0
2009-12-28 00:33:00,146.034,146.067,146.014,146.067,149500000.0
2009-12-28 00:34:00,146.065,146.065,146.065,146.065,1000000.0
2009-12-28 00:35:00,146.075,146.085,146.075,146.085,4000000.0
2009-12-28 00:36:00,146.084,146.084,146.046,146.063,93800000.0
2009-12-28 00:37:00,146.058,146.067,146.052,146.063,116400000.0
2009-12-28 00:38:00,146.09,146.09,146.09,146.09,2000000.0
2009-12-28 00:39:00,146.08,146.08,146.08,146.08,1000000.0
2009-12-28 00:40:00,146.115,146.135,146.07,146.07,18100000.0
2009-12-28 00:41:00,146.13,146.135,146.07,146.125,8800000.0
2009-12-28 00:42:00,146.07,146.14,146.07,146.09,17000000.0
2009-12-28 00:43:00,146.09,146.13,146.065,146.07,16200000.0
2009-12-28 00:44:00,146.125,146.14,146.09,146.105,15600000.0
2009-12-28 00:45:00,146.125,146.13,146.105,146.105,23600000.0
2009-12-28 00:46:00,146.105,146.125,146.07,146.125,10000000.0
2009-12-28 00:47:00,146.135,146.135,146.02,146.045,11200000.0
2009-12-28 00:48:00,146.035,146.035,146.035,146.035,1000000.0
2009-12-28 00:49:00,146.06,146.06,146.06,146.06,1000000.0
2009-12-28 00:50:00,146.075,146.075,146.075,146.075,10000000.0
2009-12-28 00:51:00,146.075,146.075,146.035,146.035,3000000.0
2009-12-28 00:52:00,146.045,146.06,146.045,146.05,5000000.0
2009-12-28 00:53:00,146.06,146.06,146.06,146.06,1000000.0
2009-12-28 00:54:00,146.042,146.052,146.037,146.045,199700000.0
2009-12-28 00:55:00,146.06,146.06,146.06,146.06,3000000.0
2009-12-28 00:56:00,146.06,146.06,146.06,146.06,1000000.0
2009-12-28 00:57:00,146.06,146.075,146.06,146.075,2000000.0
2009-12-28 00:58:00,146.08,146.08,146.08,146.08,2000000.0
2009-12-28 00:59:00,146.08,146.08,146.08,146.08,3000000.0
2009-12-28 01:00:00,146.08,146.08,145.955,145.97,54000000.0
2009-12-28 01:01:00,145.97,145.975,145.9,145.93,67400000.0
2009-12-28 01:02:00,145.93,145.975,145.915,145.97,96500000.0
2009-12-28 01:03:00,145.97,145.98,145.955,145.97,17000000.0
2009-12-28 01:04:00,145.97,145.985,145.96,145.985,36600000.0
2009-12-28 01:05:00,145.985,145.99,145.985,145.985,47400000.0
2009-12-28 01:06:00,145.985,145.995,145.985,145.995,26000000.0
2009-12-28 01:07:00,145.99,145.995,145.98,145.98,27900000.0
2009-12-28 01:08:00,145.98,145.985,145.98,145.98,55000000.0
2009-12-28 01:09:00,145.98,145.98,145.975,145.98,55700000.0
2009-12-28 01:10:00,145.98,146.04,145.98,146.025,69200000.0
2009-12-28 01:11:00,146.025,146.075,146.005,146.045,122700000.0
2009-12-28 01:12:00,146.045,146.045,146.02,146.02,33400000.0
2009-12-28 01:13:00,146.02,146.06,146.02,146.035,40600000.0
2009-12-28 01:14:00,146.035,146.05,146.025,146.04,46000000.0
2009-12-28 01:15:00,146.04,146.045,146.005,146.025,80800000.0
2009-12-28 01:16:00,146.025,146.045,146.025,146.04,102500000.0
2009-12-28 01:17:00,146.03,146.03,146.02,146.025,8200000.0
2009-12-28 01:18:00,146.025,146.03,146.025,146.025,3000000.0
2009-12-28 01:19:00,146.025,146.035,146.025,146.03,6800000.0
2009-12-28 01:20:00,146.02,146.025,146.02,146.025,12800000.0
2009-12-28 01:21:00,146.025,146.035,146.0,146.005,13800000.0
2009-12-28 01:22:00,146.005,146.005,145.99,145.99,7400000.0
2009-12-28 01:23:00,145.99,145.99,145.975,145.975,18600000.0
2009-12-28 01:24:00,145.975,145.99,145.975,145.99,34400000.0
2009-12-28 01:25:00,145.99,145.99,145.99,145.99,70400000.0
2009-12-28 01:26:00,145.99,145.99,145.94,145.975,37800000.0
2009-12-28 01:27:00,145.975,145.99,145.975,145.99,45800000.0
2009-12-28 01:28:00,145.995,146.0,145.99,145.99,14400000.0
2009-12-28 01:29:00,145.995,146.025,145.985,145.995,42600000.0
2009-12-28 01:30:00,145.995,145.995,145.975,145.975,79000000.0
2009-12-28 01:31:00,145.97,145.975,145.97,145.975,23200000.0
2009-12-28 01:32:00,145.965,145.965,145.915,145.915,76100000.0
2009-12-28 01:33:00,145.915,145.93,145.915,145.93,43400000.0
2009-12-28 01:34:00,145.955,145.955,145.935,145.945,49200000.0
2009-12-28 01:35:00,145.945,145.96,145.925,145.93,62200000.0
2009-12-28 01:36:00,145.93,145.935,145.93,145.93,18800000.0
2009-12-28 01:37:00,145.93,145.935,145.93,145.935,69300000.0
2009-12-28 01:38:00,145.94,145.965,145.905,145.92,86300000.0
2009-12-28 01:39:00,145.92,145.95,145.92,145.935,31800000.0
2009-12-28 01:40:00,145.94,145.995,145.94,145.99,56000000.0
2009-12-28 01:41:00,145.99,145.995,145.99,145.995,13200000.0
2009-12-28 01:42:00,145.995,146.005,145.955,145.99,39000000.0
2009-12-28 01:43:00,145.98,145.985,145.95,145.975,93000000.0
2009-12-28 01:44:00,145.975,145.975,145.965,145.975,17000000.0
2009-12-28 01:45:00,145.97,145.97,145.93,145.95,60700000.0
2009-12-28 01:46:00,145.95,145.97,145.945,145.965,30200000.0
2009-12-28 01:47:00,145.975,145.99,145.965,145.99,37400000.0
2009-12-28 01:48:00,145.99,146.0,145.985,145.985,38200000.0
2009-12-28 01:49:00,145.97,145.97,145.895,145.9,30000000.0
2009-12-28 01:50:00,145.9,145.905,145.785,145.89,110600000.0
2009-12-28 01:51:00,145.89,145.925,145.885,145.915,58000000.0
2009-12-28 01:52:00,145.92,145.965,145.92,145.95,93000000.0
2009-12-28 01:53:00,145.95,145.955,145.93,145.94,98600000.0
2009-12-28 01:54:00,145.94,145.94,145.94,145.94,8800000.0
2009-12-28 01:55:00,145.94,145.965,145.91,145.925,24800000.0
2009-12-28 01:56:00,145.915,145.945,145.86,145.935,69600000.0
2009-12-28 01:57:00,145.93,145.93,145.885,145.885,23200000.0
2009-12-28 01:58:00,145.885,146.045,145.885,146.045,68000000.0
2009-12-28 01:59:00,146.035,146.035,145.84,145.86,216000000.0
2009-12-28 02:00:00,145.86,145.965,145.845,145.93,157900000.0
2009-12-28 02:01:00,145.94,145.97,145.9,145.9,181900000.0
2009-12-28 02:02:00,145.905,145.965,145.89,145.955,74500000.0
2009-12-28 02:03:00,145.965,145.965,145.885,145.935,130900000.0
2009-12-28 02:04:00,145.935,145.94,145.92,145.93,96100000.0
2009-12-28 02:05:00,145.93,145.94,145.9,145.915,147300000.0
2009-12-28 02:06:00,145.915,145.915,145.85,145.895,118400000.0
2009-12-28 02:07:00,145.9,145.945,145.87,145.9,176700000.0
2009-12-28 02:08:00,145.9,145.91,145.885,145.89,84200000.0
2009-12-28 02:09:00,145.89,145.93,145.87,145.885,172900000.0
2009-12-28 02:10:00,145.885,145.89,145.84,145.86,224100000.0
2009-12-28 02:11:00,145.86,145.88,145.83,145.86,89400000.0
2009-12-28 02:12:00,145.86,145.95,145.86,145.925,234200000.0
2009-12-28 02:13:00,145.92,145.95,145.91,145.91,93400000.0
2009-12-28 02:14:00,145.91,145.945,145.91,145.91,144100000.0
2009-12-28 02:15:00,145.925,145.955,145.925,145.94,37800000.0
2009-12-28 02:16:00,145.94,145.97,145.94,145.97,35000000.0
2009-12-28 02:17:00,145.97,145.97,145.925,145.925,62100000.0
2009-12-28 02:18:00,145.925,145.925,145.865,145.91,121900000.0
2009-12-28 02:19:00,145.915,145.93,145.905,145.915,137900000.0
2009-12-28 02:20:00,145.92,145.92,145.89,145.905,69000000.0
2009-12-28 02:21:00,145.905,145.93,145.885,145.885,70800000.0
2009-12-28 02:22:00,145.885,145.895,145.885,145.89,6200000.0
2009-12-28 02:23:00,145.89,145.895,145.875,145.88,83800000.0
2009-12-28 02:24:00,145.88,145.905,145.88,145.885,95400000.0
2009-12-28 02:25:00,145.91,145.94,145.86,145.915,195400000.0
2009-12-28 02:26:00,145.91,145.93,145.895,145.895,50800000.0
2009-12-28 02:27:00,145.9,145.93,145.88,145.925,48500000.0
2009-12-28 02:28:00,145.92,145.92,145.905,145.905,65000000.0
2009-12-28 02:29:00,145.905,145.93,145.895,145.92,99800000.0
2009-12-28 02:30:00,145.935,145.955,145.92,145.95,138100000.0
2009-12-28 02:31:00,145.94,145.94,145.89,145.905,100600000.0
2009-12-28 02:32:00,145.905,145.935,145.905,145.915,53800000.0
2009-12-28 02:33:00,145.915,145.915,145.895,145.905,54000000.0
2009-12-28 02:34:00,145.905,145.96,145.89,145.935,68200000.0
2009-12-28 02:35:00,145.935,145.955,145.925,145.94,49800000.0
2009-12-28 02:36:00,145.94,145.95,145.93,145.945,95400000.0
2009-12-28 02:37:00,145.945,145.945,145.915,145.925,109300000.0
2009-12-28 02:38:00,145.92,145.94,145.92,145.94,58600000.0
2009-12-28 02:39:00,145.94,145.94,145.925,145.925,12200000.0
2009-12-28 02:40:00,145.925,145.94,145.925,145.94,13800000.0
2009-12-28 02:41:00,145.94,146.04,145.94,146.04,178900000.0
2009-12-28 02:42:00,146.035,146.04,145.965,145.99,116500000.0
2009-12-28 02:43:00,146.0,146.01,145.99,146.01,49300000.0
2009-12-28 02:44:00,146.01,146.065,145.985,146.05,105000000.0
2009-12-28 02:45:00,146.05,146.09,146.02,146.075,117000000.0
2009-12-28 02:46:00,146.08,146.1,146.04,146.07,210000000.0
2009-12-28 02:47:00,146.07,146.075,146.015,146.075,238900000.0
2009-12-28 02:48:00,146.075,146.08,146.02,146.075,84000000.0
2009-12-28 02:49:00,146.06,146.085,146.045,146.06,88200000.0
2009-12-28 02:50:00,146.065,146.165,146.065,146.145,95800000.0
2009-12-28 02:51:00,146.145,146.165,146.11,146.155,82800000.0
2009-12-28 02:52:00,146.155,146.22,146.155,146.165,167400000.0
2009-12-28 02:53:00,146.175,146.225,146.175,146.21,150900000.0
2009-12-28 02:54:00,146.205,146.235,146.175,146.18,179700000.0
2009-12-28 02:55:00,146.195,146.205,146.145,146.16,218400000.0
2009-12-28 02:56:00,146.16,146.215,146.16,146.195,112200000.0
2009-12-28 02:57:00,146.19,146.19,146.175,146.18,39800000.0
2009-12-28 02:58:00,146.18,146.19,146.115,146.115,101400000.0
2009-12-28 02:59:00,146.105,146.125,146.035,146.035,177900000.0
2009-12-28 03:00:00,146.05,146.115,146.05,146.075,165800000.0
2009-12-28 03:01:00,146.07,146.085,146.045,146.065,159900000.0
2009-12-28 03:02:00,146.055,146.085,146.045,146.085,74400000.0
2009-12-28 03:03:00,146.085,146.1,145.97,145.97,244400000.0
2009-12-28 03:04:00,145.98,146.035,145.935,146.025,146200000.0
2009-12-28 03:05:00,146.025,146.045,145.995,146.015,140500000.0
2009-12-28 03:06:00,146.015,146.035,145.995,146.035,134400000.0
2009-12-28 03:07:00,146.025,146.025,145.955,145.975,115600000.0
2009-12-28 03:08:00,145.975,145.985,145.95,145.975,95600000.0
2009-12-28 03:09:00,145.975,146.005,145.975,145.985,61600000.0
2009-12-28 03:10:00,145.985,146.07,145.985,146.025,126700000.0
2009-12-28 03:11:00,146.035,146.04,146.025,146.035,42100000.0
2009-12-28 03:12:00,146.035,146.045,145.985,146.0,157000000.0
2009-12-28 03:13:00,146.0,146.0,145.975,145.985,95600000.0
2009-12-28 03:14:00,145.985,145.995,145.965,145.965,118600000.0
2009-12-28 03:15:00,145.965,146.005,145.965,145.985,135800000.0
2009-12-28 03:16:00,145.99,146.005,145.975,145.975,84100000.0
2009-12-28 03:17:00,145.965,145.975,145.95,145.965,81500000.0
2009-12-28 03:18:00,145.965,145.965,145.96,145.965,9600000.0
2009-12-28 03:19:00,145.965,145.985,145.96,145.985,78600000.0
2009-12-28 03:20:00,145.99,146.035,145.99,146.025,51400000.0
2009-12-28 03:21:00,146.015,146.015,145.985,146.015,22400000.0
2009-12-28 03:22:00,146.01,146.035,145.995,146.025,41600000.0
2009-12-28 03:23:00,146.01,146.01,145.975,145.995,61600000.0
2009-12-28 03:24:00,145.995,145.995,145.98,145.985,34500000.0
2009-12-28 03:25:00,146.01,146.05,145.995,146.02,46000000.0
2009-12-28 03:26:00,146.025,146.03,146.005,146.005,27800000.0
2009-12-28 03:27:00,146.01,146.01,145.985,145.99,42800000.0
2009-12-28 03:28:00,145.99,146.025,145.985,146.015,116800000.0
2009-12-28 03:29:00,146.015,146.035,145.995,146.015,34000000.0
2009-12-28 03:30:00,146.005,146.03,146.005,146.01,59800000.0
2009-12-28 03:31:00,146.01,146.015,145.995,146.01,37600000.0
2009-12-28 03:32:00,146.02,146.035,145.965,145.975,32700000.0
2009-12-28 03:33:00,145.97,146.005,145.96,145.995,72600000.0
2009-12-28 03:34:00,145.995,146.03,145.985,146.015,89400000.0
2009-12-28 03:35:00,146.005,146.02,145.98,145.985,54400000.0
2009-12-28 03:36:00,145.985,146.015,145.975,145.995,76200000.0
2009-12-28 03:37:00,145.995,145.995,145.965,145.965,38600000.0
2009-12-28 03:38:00,145.975,145.975,145.965,145.965,17600000.0
2009-12-28 03:39:00,145.965,145.965,145.945,145.955,60400000.0
2009-12-28 03:40:00,145.955,145.975,145.955,145.965,117200000.0
2009-12-28 03:41:00,145.96,145.97,145.935,145.935,92900000.0
2009-12-28 03:42:00,145.935,145.935,145.92,145.935,60600000.0
2009-12-28 03:43:00,145.94,145.985,145.935,145.945,82500000.0
2009-12-28 03:44:00,145.945,145.975,145.935,145.975,79800000.0
2009-12-28 03:45:00,145.965,146.01,145.965,145.995,36600000.0
2009-12-28 03:46:00,145.995,145.995,145.975,145.985,21500000.0
2009-12-28 03:47:00,145.995,146.005,145.96,145.985,55200000.0
2009-12-28 03:48:00,145.995,146.0,145.975,146.0,32600000.0
2009-12-28 03:49:00,146.0,146.015,145.995,145.995,31800000.0
2009-12-28 03:50:00,145.985,146.015,145.98,146.015,47200000.0
2009-12-28 03:51:00,146.01,146.025,145.965,145.98,65400000.0
2009-12-28 03:52:00,145.975,146.04,145.975,146.035,37600000.0
2009-12-28 03:53:00,146.035,146.055,145.995,146.05,107700000.0
2009-12-28 03:54:00,146.05,146.075,146.03,146.04,136700000.0
2009-12-28 03:55:00,146.035,146.055,146.015,146.04,92300000.0
2009-12-28 03:56:00,146.04,146.04,146.01,146.015,48000000.0
2009-12-28 03:57:00,146.01,146.055,146.01,146.045,85500000.0
2009-12-28 03:58:00,146.04,146.06,146.03,146.045,53000000.0
2009-12-28 03:59:00,146.05,146.07,146.03,146.06,75400000.0
2009-12-28 04:00:00,146.06,146.075,146.05,146.06,58700000.0
2009-12-28 04:01:00,146.045,146.05,146.025,146.035,80200000.0
2009-12-28 04:02:00,146.035,146.045,146.015,146.035,86400000.0
2009-12-28 04:03:00,146.035,146.035,146.015,146.015,27400000.0
2009-12-28 04:04:00,146.015,146.03,146.015,146.025,41300000.0
2009-12-28 04:05:00,146.015,146.095,146.015,146.075,113400000.0
2009-12-28 04:06:00,146.065,146.075,146.025,146.035,59400000.0
2009-12-28 04:07:00,146.035,146.045,146.025,146.025,15200000.0
2009-12-28 04:08:00,146.025,146.055,146.025,146.055,15400000.0
2009-12-28 04:09:00,146.055,146.06,146.035,146.045,16800000.0
2009-12-28 04:10:00,146.045,146.045,146.035,146.045,86800000.0
2009-12-28 04:11:00,146.045,146.045,146.015,146.025,30600000.0
2009-12-28 04:12:00,146.025,146.04,146.005,146.035,78400000.0
2009-12-28 04:13:00,146.025,146.065,146.025,146.06,29800000.0
2009-12-28 04:14:00,146.05,146.055,146.03,146.05,40000000.0
2009-12-28 04:15:00,146.055,146.08,146.035,146.075,36200000.0
2009-12-28 04:16:00,146.075,146.085,146.065,146.065,26200000.0
2009-12-28 04:17:00,146.065,146.065,146.045,146.05,30800000.0
2009-12-28 04:18:00,146.06,146.06,146.05,146.05,9000000.0
2009-12-28 04:19:00,146.05,146.08,146.045,146.065,42600000.0
2009-12-28 04:20:00,146.065,146.065,146.025,146.055,47300000.0
2009-12-28 04:21:00,146.045,146.06,146.045,146.045,41800000.0
2009-12-28 04:22:00,146.045,146.055,146.045,146.045,20800000.0
2009-12-28 04:23:00,146.045,146.055,146.015,146.015,14400000.0
2009-12-28 04:24:00,146.02,146.045,146.015,146.045,36200000.0
2009-12-28 04:25:00,146.045,146.065,146.04,146.055,48600000.0
2009-12-28 04:26:00,146.055,146.055,146.045,146.055,22800000.0
2009-12-28 04:27:00,146.055,146.055,146.045,146.055,11200000.0
2009-12-28 04:28:00,146.03,146.035,145.985,146.005,58300000.0
2009-12-28 04:29:00,146.005,146.015,145.97,145.985,62400000.0
2009-12-28 04:30:00,146.0,146.025,146.0,146.02,61000000.0
2009-12-28 04:31:00,146.02,146.025,146.015,146.02,14600000.0
2009-12-28 04:32:00,146.035,146.07,146.035,146.055,27200000.0
2009-12-28 04:33:00,146.055,146.065,146.04,146.055,36500000.0
2009-12-28 04:34:00,146.065,146.085,146.065,146.075,23600000.0
2009-12-28 04:35:00,146.09,146.11,146.085,146.1,45400000.0
2009-12-28 04:36:00,146.1,146.1,146.045,146.05,44100000.0
2009-12-28 04:37:00,146.045,146.075,146.045,146.055,31600000.0
2009-12-28 04:38:00,146.055,146.06,146.04,146.05,45000000.0
2009-12-28 04:39:00,146.045,146.055,146.035,146.035,31400000.0
2009-12-28 04:40:00,146.035,146.055,146.03,146.04,17000000.0
2009-12-28 04:41:00,146.045,146.045,146.02,146.04,25300000.0
2009-12-28 04:42:00,146.035,146.035,146.0,146.025,77300000.0
2009-12-28 04:43:00,146.025,146.045,146.025,146.035,36200000.0
2009-12-28 04:44:00,146.035,146.035,146.01,146.01,37400000.0
2009-12-28 04:45:00,146.005,146.03,146.005,146.005,42800000.0
2009-12-28 04:46:00,146.005,146.015,146.005,146.005,26800000.0
2009-12-28 04:47:00,146.005,146.005,145.985,145.99,43000000.0
2009-12-28 04:48:00,145.995,146.005,145.995,145.995,12000000.0
2009-12-28 04:49:00,145.995,146.025,145.99,146.025,31000000.0
2009-12-28 04:50:00,146.035,146.045,146.03,146.035,34400000.0
2009-12-28 04:51:00,146.035,146.055,146.035,146.045,57800000.0
2009-12-28 04:52:00,146.045,146.055,146.005,146.03,80400000.0
2009-12-28 04:53:00,146.025,146.03,146.015,146.02,19000000.0
2009-12-28 04:54:00,146.02,146.025,146.01,146.015,58600000.0
2009-12-28 04:55:00,146.015,146.02,145.96,145.995,102400000.0
2009-12-28 04:56:00,145.995,146.045,145.995,146.035,55000000.0
2009-12-28 04:57:00,146.035,146.035,146.005,146.025,41600000.0
2009-12-28 04:58:00,146.025,146.035,145.995,146.03,45800000.0
2009-12-28 04:59:00,146.025,146.04,146.005,146.015,50000000.0
2009-12-28 05:00:00,146.015,146.025,146.015,146.015,29400000.0
2009-12-28 05:01:00,146.015,146.035,146.015,146.025,27600000.0
2009-12-28 05:02:00,146.03,146.08,146.025,146.065,43200000.0
2009-12-28 05:03:00,146.08,146.095,146.07,146.09,38400000.0
2009-12-28 05:04:00,146.095,146.115,146.095,146.095,36400000.0
2009-12-28 05:05:00,146.095,146.11,146.095,146.1,40100000.0
2009-12-28 05:06:00,146.09,146.09,146.055,146.06,34100000.0
2009-12-28 05:07:00,146.065,146.095,146.065,146.075,69600000.0
2009-12-28 05:08:00,146.065,146.125,146.045,146.12,81100000.0
2009-12-28 05:09:00,146.11,146.11,146.07,146.075,41000000.0
2009-12-28 05:10:00,146.075,146.075,146.075,146.075,1600000.0
2009-12-28 05:11:00,146.065,146.065,146.065,146.065,35200000.0
2009-12-28 05:12:00,146.07,146.075,146.065,146.075,8400000.0
2009-12-28 05:13:00,146.085,146.09,146.075,146.075,33200000.0
2009-12-28 05:14:00,146.075,146.075,146.065,146.065,20600000.0
2009-12-28 05:15:00,146.075,146.075,146.055,146.055,51200000.0
2009-12-28 05:16:00,146.055,146.055,146.055,146.055,1600000.0
2009-12-28 05:17:00,146.045,146.065,146.045,146.055,12400000.0
2009-12-28 05:18:00,146.045,146.075,146.04,146.065,17900000.0
2009-12-28 05:19:00,146.065,146.065,146.035,146.065,21300000.0
2009-12-28 05:20:00,146.065,146.065,146.025,146.025,54300000.0
2009-12-28 05:21:00,146.025,146.055,146.025,146.05,26300000.0
2009-12-28 05:22:00,146.04,146.055,146.04,146.05,10000000.0
2009-12-28 05:23:00,146.05,146.06,146.035,146.035,34000000.0
2009-12-28 05:24:00,146.035,146.045,146.035,146.045,7400000.0
2009-12-28 05:25:00,146.045,146.045,146.025,146.035,24800000.0
2009-12-28 05:26:00,146.008,146.026,146.0,146.026,57100000.0
2009-12-28 05:27:00,146.035,146.065,146.035,146.055,39500000.0
2009-12-28 05:28:00,146.055,146.055,146.045,146.055,21600000.0
2009-12-28 05:29:00,146.055,146.055,146.045,146.045,24600000.0
2009-12-28 05:30:00,146.045,146.055,146.045,146.055,11200000.0
2009-12-28 05:31:00,146.055,146.065,146.025,146.045,28200000.0
2009-12-28 05:32:00,146.045,146.045,146.025,146.035,29100000.0
2009-12-28 05:33:00,146.035,146.035,146.015,146.015,28600000.0
2009-12-28 05:34:00,146.02,146.035,146.02,146.035,12400000.0
2009-12-28 05:35:00,146.035,146.045,146.015,146.025,38300000.0
2009-12-28 05:36:00,146.025,146.035,146.025,146.025,9200000.0
2009-12-28 05:37:00,146.025,146.025,145.975,145.985,63600000.0
2009-12-28 05:38:00,145.985,146.015,145.985,146.015,63600000.0
2009-12-28 05:39:00,146.015,146.035,146.005,146.03,36500000.0
2009-12-28 05:40:00,146.03,146.055,146.03,146.035,55000000.0
2009-12-28 05:41:00,146.035,146.055,146.035,146.055,25700000.0
2009-12-28 05:42:00,146.055,146.08,146.045,146.07,21900000.0
2009-12-28 05:43:00,146.07,146.08,146.06,146.065,14400000.0
2009-12-28 05:44:00,146.07,146.07,146.06,146.07,4600000.0
2009-12-28 05:45:00,146.07,146.07,146.06,146.06,11000000.0
2009-12-28 05:46:00,146.06,146.075,146.055,146.055,33000000.0
2009-12-28 05:47:00,146.055,146.085,146.055,146.085,23400000.0
2009-12-28 05:48:00,146.08,146.135,146.08,146.115,91900000.0
2009-12-28 05:49:00,146.115,146.125,146.085,146.095,56000000.0
2009-12-28 05:50:00,146.095,146.095,146.05,146.075,43000000.0
2009-12-28 05:51:00,146.08,146.105,146.075,146.1,22000000.0
2009-12-28 05:52:00,146.095,146.095,146.095,146.095,1600000.0
2009-12-28 05:53:00,146.09,146.105,146.09,146.105,20600000.0
2009-12-28 05:54:00,146.095,146.095,146.075,146.075,11500000.0
2009-12-28 05:55:00,146.07,146.08,146.065,146.08,10400000.0
2009-12-28 05:56:00,146.08,146.09,146.075,146.09,13600000.0
2009-12-28 05:57:00,146.095,146.095,146.08,146.095,10400000.0
2009-12-28 05:58:00,146.095,146.095,146.09,146.09,2000000.0
2009-12-28 05:59:00,146.095,146.105,146.075,146.075,84900000.0
2009-12-28 06:00:00,146.075,146.075,146.045,146.055,45200000.0
2009-12-28 06:01:00,146.07,146.07,146.045,146.045,28200000.0
2009-12-28 06:02:00,146.045,146.045,146.025,146.045,27900000.0
2009-12-28 06:03:00,146.035,146.045,146.02,146.025,42200000.0
2009-12-28 06:04:00,146.025,146.025,145.985,146.0,41400000.0
2009-12-28 06:05:00,146.005,146.03,146.005,146.015,27000000.0
2009-12-28 06:06:00,146.015,146.07,145.985,145.99,38600000.0
2009-12-28 06:07:00,145.99,146.025,145.99,146.015,34800000.0
2009-12-28 06:08:00,146.015,146.125,146.015,146.1,59800000.0
2009-12-28 06:09:00,146.1,146.1,146.05,146.06,20300000.0
2009-12-28 06:10:00,146.06,146.065,146.05,146.065,14000000.0
2009-12-28 06:11:00,146.075,146.145,146.075,146.125,19600000.0
2009-12-28 06:12:00,146.115,146.115,146.07,146.07,30400000.0
2009-12-28 06:13:00,146.07,146.07,146.055,146.06,15400000.0
2009-12-28 06:14:00,146.07,146.07,146.07,146.07,1000000.0
2009-12-28 06:15:00,146.075,146.075,146.075,146.075,11600000.0
2009-12-28 06:16:00,146.07,146.085,146.07,146.085,23800000.0
2009-12-28 06:17:00,146.085,146.095,146.085,146.085,10200000.0
2009-12-28 06:18:00,146.085,146.095,146.085,146.085,30300000.0
2009-12-28 06:19:00,146.085,146.1,146.085,146.1,13200000.0
2009-12-28 06:20:00,146.095,146.105,146.055,146.075,75800000.0
2009-12-28 06:21:00,146.075,146.085,146.055,146.085,66400000.0
2009-12-28 06:22:00,146.085,146.09,146.08,146.09,26400000.0
2009-12-28 06:23:00,146.09,146.11,146.085,146.085,25900000.0
2009-12-28 06:24:00,146.085,146.085,146.08,146.085,40800000.0
2009-12-28 06:25:00,146.09,146.09,146.085,146.09,14600000.0
2009-12-28 06:26:00,146.095,146.095,146.075,146.08,34400000.0
2009-12-28 06:27:00,146.08,146.08,146.025,146.045,116800000.0
2009-12-28 06:28:00,146.045,146.055,146.045,146.05,55800000.0
2009-12-28 06:29:00,146.05,146.105,146.05,146.09,109800000.0
2009-12-28 06:30:00,146.09,146.1,146.085,146.09,42400000.0
2009-12-28 06:31:00,146.09,146.105,146.075,146.085,102800000.0
2009-12-28 06:32:00,146.085,146.105,146.085,146.095,35200000.0
2009-12-28 06:33:00,146.095,146.095,146.075,146.095,69800000.0
2009-12-28 06:34:00,146.095,146.095,146.085,146.095,19200000.0
2009-12-28 06:35:00,146.095,146.095,146.09,146.095,19400000.0
2009-12-28 06:36:00,146.095,146.105,146.085,146.095,52800000.0
2009-12-28 06:37:00,146.095,146.105,146.095,146.095,22600000.0
2009-12-28 06:38:00,146.095,146.095,146.09,146.09,14200000.0
2009-12-28 06:39:00,146.095,146.095,146.085,146.085,15800000.0
2009-12-28 06:40:00,146.095,146.095,146.075,146.085,37500000.0
2009-12-28 06:41:00,146.085,146.11,146.085,146.11,61100000.0
2009-12-28 06:42:00,146.115,146.125,146.105,146.12,24400000.0
2009-12-28 06:43:00,146.105,146.12,146.105,146.115,7600000.0
2009-12-28 06:44:00,146.115,146.125,146.115,146.115,10800000.0
2009-12-28 06:45:00,146.115,146.12,146.11,146.11,16400000.0
2009-12-28 06:46:00,146.115,146.12,146.11,146.12,27600000.0
2009-12-28 06:47:00,146.125,146.14,146.115,146.125,35700000.0
2009-12-28 06:48:00,146.125,146.125,146.11,146.115,9000000.0
2009-12-28 06:49:00,146.115,146.115,146.105,146.105,20000000.0
2009-12-28 06:50:00,146.105,146.105,146.095,146.105,10400000.0
2009-12-28 06:51:00,146.105,146.105,146.105,146.105,1600000.0
2009-12-28 06:52:00,146.105,146.135,146.09,146.095,37300000.0
2009-12-28 06:53:00,146.095,146.125,146.095,146.105,35600000.0
2009-12-28 06:54:00,146.12,146.125,146.115,146.115,30600000.0
2009-12-28 06:55:00,146.125,146.125,146.115,146.125,11200000.0
2009-12-28 06:56:00,146.115,146.125,146.105,146.115,38200000.0
2009-12-28 06:57:00,146.115,146.135,146.115,146.12,32400000.0
2009-12-28 06:58:00,146.12,146.125,146.12,146.125,17800000.0
2009-12-28 06:59:00,146.125,146.145,146.125,146.13,30000000.0
2009-12-28 07:00:00,146.13,146.14,146.13,146.14,11400000.0
2009-12-28 07:01:00,146.14,146.16,146.135,146.145,30900000.0
2009-12-28 07:02:00,146.145,146.145,146.13,146.13,41200000.0
2009-12-28 07:03:00,146.145,146.165,146.12,146.12,47100000.0
2009-12-28 07:04:00,146.12,146.155,146.12,146.145,57300000.0
2009-12-28 07:05:00,146.155,146.155,146.14,146.145,79800000.0
2009-12-28 07:06:00,146.145,146.145,146.13,146.145,12800000.0
2009-12-28 07:07:00,146.145,146.145,146.12,146.135,24000000.0
2009-12-28 07:08:00,146.125,146.14,146.12,146.135,22000000.0
2009-12-28 07:09:00,146.13,146.145,146.125,146.135,31400000.0
2009-12-28 07:10:00,146.145,146.145,146.135,146.145,4800000.0
2009-12-28 07:11:00,146.135,146.135,146.105,146.115,58100000.0
2009-12-28 07:12:00,146.13,146.135,146.115,146.12,18800000.0
2009-12-28 07:13:00,146.12,146.12,146.105,146.105,26800000.0
2009-12-28 07:14:00,146.105,146.115,146.105,146.115,36400000.0
2009-12-28 07:15:00,146.115,146.115,146.115,146.115,11200000.0
2009-12-28 07:16:00,146.115,146.115,146.105,146.105,33200000.0
2009-12-28 07:17:00,146.105,146.115,146.105,146.105,20200000.0
2009-12-28 07:18:00,146.115,146.135,146.115,146.135,25800000.0
2009-12-28 07:19:00,146.135,146.135,146.105,146.105,20400000.0
2009-12-28 07:20:00,146.115,146.125,146.115,146.115,23600000.0
2009-12-28 07:21:00,146.115,146.115,146.105,146.115,8000000.0
2009-12-28 07:22:00,146.105,146.115,146.105,146.115,12000000.0
2009-12-28 07:23:00,146.115,146.135,146.115,146.125,13200000.0
2009-12-28 07:24:00,146.12,146.125,146.115,146.115,16000000.0
2009-12-28 07:25:00,146.115,146.115,146.105,146.105,22100000.0
2009-12-28 07:26:00,146.115,146.19,146.115,146.145,56200000.0
2009-12-28 07:27:00,146.145,146.175,146.145,146.165,51800000.0
2009-12-28 07:28:00,146.18,146.195,146.175,146.185,41800000.0
2009-12-28 07:29:00,146.185,146.185,146.135,146.135,51800000.0
2009-12-28 07:30:00,146.135,146.165,146.135,146.155,59400000.0
2009-12-28 07:31:00,146.15,146.155,146.14,146.14,11800000.0
2009-12-28 07:32:00,146.14,146.145,146.135,146.14,30800000.0
2009-12-28 07:33:00,146.14,146.14,146.12,146.135,22600000.0
2009-12-28 07:34:00,146.145,146.16,146.135,146.16,27800000.0
2009-12-28 07:35:00,146.15,146.15,146.145,146.145,2600000.0
2009-12-28 07:36:00,146.145,146.145,146.145,146.145,3200000.0
2009-12-28 07:37:00,146.145,146.145,146.125,146.135,17000000.0
2009-12-28 07:38:00,146.135,146.14,146.125,146.135,25800000.0
2009-12-28 07:39:00,146.135,146.16,146.135,146.15,39100000.0
2009-12-28 07:40:00,146.15,146.175,146.15,146.165,60400000.0
2009-12-28 07:41:00,146.165,146.17,146.155,146.155,19000000.0
2009-12-28 07:42:00,146.155,146.16,146.115,146.125,35800000.0
2009-12-28 07:43:00,146.125,146.155,146.125,146.135,31000000.0
2009-12-28 07:44:00,146.145,146.145,146.115,146.13,39000000.0
2009-12-28 07:45:00,146.125,146.125,146.115,146.115,25000000.0
2009-12-28 07:46:00,146.115,146.115,146.115,146.115,9600000.0
2009-12-28 07:47:00,146.115,146.125,146.11,146.12,20700000.0
2009-12-28 07:48:00,146.125,146.14,146.1,146.13,70700000.0
2009-12-28 07:49:00,146.13,146.135,146.13,146.135,28300000.0
2009-12-28 07:50:00,146.13,146.13,146.125,146.125,11400000.0
2009-12-28 07:51:00,146.125,146.125,146.105,146.105,13800000.0
2009-12-28 07:52:00,146.105,146.115,146.105,146.105,26200000.0
2009-12-28 07:53:00,146.105,146.125,146.105,146.125,14200000.0
2009-12-28 07:54:00,146.125,146.125,146.11,146.11,8200000.0
2009-12-28 07:55:00,146.115,146.115,146.095,146.095,17600000.0
2009-12-28 07:56:00,146.1,146.105,146.1,146.105,13000000.0
2009-12-28 07:57:00,146.105,146.105,146.105,146.105,16000000.0
2009-12-28 07:58:00,146.105,146.13,146.095,146.11,30800000.0
2009-12-28 07:59:00,146.115,146.14,146.105,146.14,33800000.0
2009-12-28 08:00:00,146.135,146.14,146.115,146.125,29200000.0
2009-12-28 08:01:00,146.125,146.135,146.125,146.135,44600000.0
2009-12-28 08:02:00,146.135,146.165,146.135,146.155,28400000.0
2009-12-28 08:03:00,146.155,146.185,146.15,146.175,19500000.0
2009-12-28 08:04:00,146.185,146.205,146.18,146.185,87300000.0
2009-12-28 08:05:00,146.195,146.195,146.155,146.175,47700000.0
2009-12-28 08:06:00,146.175,146.185,146.125,146.135,73700000.0
2009-12-28 08:07:00,146.135,146.145,146.085,146.125,114600000.0
2009-12-28 08:08:00,146.125,146.155,146.125,146.155,35300000.0
2009-12-28 08:09:00,146.155,146.155,146.135,146.145,55700000.0
2009-12-28 08:10:00,146.145,146.195,146.135,146.155,87200000.0
2009-12-28 08:11:00,146.145,146.145,146.145,146.145,23200000.0
2009-12-28 08:12:00,146.145,146.165,146.145,146.155,76400000.0
2009-12-28 08:13:00,146.155,146.155,146.145,146.145,46400000.0
2009-12-28 08:14:00,146.145,146.19,146.135,146.19,70400000.0
2009-12-28 08:15:00,146.185,146.22,146.18,146.185,96600000.0
2009-12-28 08:16:00,146.185,146.195,146.165,146.165,26900000.0
2009-12-28 08:17:00,146.165,146.18,146.165,146.175,12700000.0
2009-12-28 08:18:00,146.175,146.175,146.165,146.165,26500000.0
2009-12-28 08:19:00,146.165,146.175,146.145,146.155,42200000.0
2009-12-28 08:20:00,146.155,146.16,146.135,146.145,61100000.0
2009-12-28 08:21:00,146.15,146.15,146.15,146.15,1600000.0
2009-12-28 08:22:00,146.145,146.15,146.135,146.135,20800000.0
2009-12-28 08:23:00,146.135,146.14,146.13,146.135,20400000.0
2009-12-28 08:24:00,146.135,146.135,146.095,146.105,39800000.0
2009-12-28 08:25:00,146.1,146.1,146.085,146.095,36500000.0
2009-12-28 08:26:00,146.095,146.095,146.04,146.055,139000000.0
2009-12-28 08:27:00,146.05,146.065,146.005,146.055,91200000.0
2009-12-28 08:28:00,146.06,146.075,146.06,146.065,64300000.0
2009-12-28 08:29:00,146.065,146.105,146.065,146.09,43800000.0
2009-12-28 08:30:00,146.095,146.13,146.095,146.13,24900000.0
2009-12-28 08:31:00,146.125,146.14,146.125,146.13,12500000.0
2009-12-28 08:32:00,146.13,146.13,146.105,146.11,14000000.0
2009-12-28 08:33:00,146.105,146.11,146.105,146.105,18000000.0
2009-12-28 08:34:00,146.1,146.1,146.095,146.095,22400000.0
2009-12-28 08:35:00,146.095,146.095,146.045,146.05,85300000.0
2009-12-28 08:36:00,146.05,146.055,145.995,146.005,81500000.0
2009-12-28 08:37:00,146.005,146.05,145.97,145.985,118300000.0
2009-12-28 08:38:00,145.985,146.03,145.985,146.015,51800000.0
2009-12-28 08:39:00,146.015,146.035,146.015,146.025,27000000.0
2009-12-28 08:40:00,146.04,146.045,146.035,146.035,8000000.0
2009-12-28 08:41:00,146.035,146.055,146.035,146.04,23300000.0
2009-12-28 08:42:00,146.045,146.045,146.035,146.035,10400000.0
2009-12-28 08:43:00,146.05,146.08,146.05,146.075,15600000.0
2009-12-28 08:44:00,146.075,146.12,146.075,146.1,34000000.0
2009-12-28 08:45:00,146.105,146.105,146.075,146.085,38700000.0
2009-12-28 08:46:00,146.085,146.085,146.065,146.07,64700000.0
2009-12-28 08:47:00,146.085,146.1,146.06,146.075,56000000.0
2009-12-28 08:48:00,146.08,146.08,146.055,146.055,18800000.0
2009-12-28 08:49:00,146.055,146.07,146.055,146.065,38800000.0
2009-12-28 08:50:00,146.06,146.06,146.055,146.06,14700000.0
2009-12-28 08:51:00,146.06,146.07,146.06,146.065,35400000.0
2009-12-28 08:52:00,146.065,146.07,146.055,146.06,40700000.0
2009-12-28 08:53:00,146.065,146.075,146.065,146.075,24600000.0
2009-12-28 08:54:00,146.065,146.065,146.04,146.045,31900000.0
2009-12-28 08:55:00,146.045,146.045,146.005,146.005,27100000.0
2009-12-28 08:56:00,146.005,146.045,146.005,146.035,100300000.0
2009-12-28 08:57:00,146.035,146.045,146.015,146.04,160900000.0
2009-12-28 08:58:00,146.035,146.055,146.025,146.05,88200000.0
2009-12-28 08:59:00,146.05,146.085,146.05,146.085,49400000.0
2009-12-28 09:00:00,146.075,146.085,146.015,146.04,104500000.0
2009-12-28 09:01:00,146.035,146.055,146.02,146.03,81500000.0
2009-12-28 09:02:00,146.03,146.045,146.0,146.0,58000000.0
2009-12-28 09:03:00,145.995,146.0,145.965,145.98,115700000.0
2009-12-28 09:04:00,145.98,145.98,145.95,145.965,75800000.0
2009-12-28 09:05:00,145.96,145.985,145.95,145.985,86600000.0
2009-12-28 09:06:00,145.985,146.035,145.985,146.02,41300000.0
2009-12-28 09:07:00,146.035,146.08,146.035,146.05,49600000.0
2009-12-28 09:08:00,146.055,146.095,146.055,146.08,49900000.0
2009-12-28 09:09:00,146.085,146.1,146.055,146.06,73300000.0
2009-12-28 09:10:00,146.055,146.065,145.98,145.995,125000000.0
2009-12-28 09:11:00,145.995,146.025,145.985,145.985,101300000.0
2009-12-28 09:12:00,145.985,146.04,145.98,146.035,96100000.0
2009-12-28 09:13:00,146.035,146.055,146.02,146.04,99000000.0
2009-12-28 09:14:00,146.04,146.09,146.04,146.07,44400000.0
2009-12-28 09:15:00,146.07,146.075,146.025,146.025,69500000.0
2009-12-28 09:16:00,146.025,146.055,146.025,146.03,58300000.0
2009-12-28 09:17:00,146.025,146.035,145.985,145.995,94100000.0
2009-12-28 09:18:00,145.995,146.045,145.985,145.985,116900000.0
2009-12-28 09:19:00,145.995,146.01,145.99,145.995,92800000.0
2009-12-28 09:20:00,145.995,146.01,145.995,146.005,41000000.0
2009-12-28 09:21:00,146.005,146.005,145.965,145.965,34000000.0
2009-12-28 09:22:00,145.975,146.035,145.975,146.005,136100000.0
2009-12-28 09:23:00,146.005,146.005,145.995,145.995,50000000.0
2009-12-28 09:24:00,145.995,145.995,145.98,145.99,24800000.0
2009-12-28 09:25:00,145.99,146.005,145.99,146.005,44900000.0
2009-12-28 09:26:00,146.005,146.03,146.0,146.03,34700000.0
2009-12-28 09:27:00,146.03,146.045,146.03,146.04,30800000.0
2009-12-28 09:28:00,146.045,146.05,146.045,146.05,2800000.0
2009-12-28 09:29:00,146.05,146.05,146.01,146.035,72900000.0
2009-12-28 09:30:00,146.025,146.035,146.02,146.035,22600000.0
2009-12-28 09:31:00,146.04,146.04,146.015,146.03,55600000.0
2009-12-28 09:32:00,146.035,146.06,146.025,146.035,78700000.0
2009-12-28 09:33:00,146.03,146.05,146.02,146.02,71900000.0
2009-12-28 09:34:00,146.02,146.08,146.01,146.06,107700000.0
2009-12-28 09:35:00,146.055,146.07,146.045,146.055,147900000.0
2009-12-28 09:36:00,146.05,146.08,146.045,146.065,69500000.0
2009-12-28 09:37:00,146.07,146.085,146.065,146.07,28900000.0
2009-12-28 09:38:00,146.065,146.105,146.005,146.005,132300000.0
2009-12-28 09:39:00,146.005,146.005,145.98,145.985,124300000.0
2009-12-28 09:40:00,145.985,146.0,145.975,145.995,94500000.0
2009-12-28 09:41:00,145.995,145.995,145.935,145.965,133300000.0
2009-12-28 09:42:00,145.965,145.98,145.945,145.975,151000000.0
2009-12-28 09:43:00,145.975,145.985,145.955,145.985,107700000.0
2009-12-28 09:44:00,145.985,145.985,145.965,145.975,72800000.0
2009-12-28 09:45:00,145.975,145.98,145.965,145.965,49000000.0
2009-12-28 09:46:00,145.97,145.975,145.97,145.975,7600000.0
2009-12-28 09:47:00,145.975,145.995,145.975,145.995,12300000.0
2009-12-28 09:48:00,145.995,146.0,145.995,145.995,59200000.0
2009-12-28 09:49:00,145.995,146.005,145.995,145.995,88900000.0
2009-12-28 09:50:00,145.995,146.01,145.98,145.995,97300000.0
2009-12-28 09:51:00,145.995,145.995,145.955,145.965,54100000.0
2009-12-28 09:52:00,145.955,145.965,145.945,145.955,15300000.0
2009-12-28 09:53:00,145.955,145.965,145.955,145.955,66400000.0
2009-12-28 09:54:00,145.955,145.995,145.945,145.98,69300000.0
2009-12-28 09:55:00,145.985,146.015,145.985,146.005,72000000.0
2009-12-28 09:56:00,146.005,146.01,145.95,145.965,69000000.0
2009-12-28 09:57:00,145.975,145.985,145.965,145.985,23600000.0
2009-12-28 09:58:00,145.995,146.015,145.975,145.995,91200000.0
2009-12-28 09:59:00,145.995,146.01,145.995,146.005,50900000.0
2009-12-28 10:00:00,146.0,146.075,146.0,146.06,140900000.0
2009-12-28 10:01:00,146.075,146.095,146.05,146.055,146800000.0
2009-12-28 10:02:00,146.055,146.065,146.015,146.015,127400000.0
2009-12-28 10:03:00,146.015,146.025,145.985,146.025,97300000.0
2009-12-28 10:04:00,146.025,146.045,146.025,146.035,40600000.0
2009-12-28 10:05:00,146.035,146.065,146.035,146.045,80900000.0
2009-12-28 10:06:00,146.045,146.085,146.045,146.08,57100000.0
2009-12-28 10:07:00,146.075,146.17,146.075,146.155,119700000.0
2009-12-28 10:08:00,146.165,146.165,146.145,146.155,95600000.0
2009-12-28 10:09:00,146.155,146.17,146.145,146.145,113000000.0
2009-12-28 10:10:00,146.145,146.145,146.125,146.135,76000000.0
2009-12-28 10:11:00,146.135,146.15,146.125,146.125,57000000.0
2009-12-28 10:12:00,146.125,146.135,146.115,146.125,92000000.0
2009-12-28 10:13:00,146.125,146.13,146.08,146.085,67400000.0
2009-12-28 10:14:00,146.08,146.12,146.07,146.09,70500000.0
2009-12-28 10:15:00,146.085,146.115,146.085,146.095,31600000.0
2009-12-28 10:16:00,146.085,146.095,146.085,146.095,46200000.0
2009-12-28 10:17:00,146.105,146.11,146.1,146.105,16700000.0
2009-12-28 10:18:00,146.11,146.115,146.105,146.115,25000000.0
2009-12-28 10:19:00,146.11,146.11,146.065,146.07,54900000.0
2009-12-28 10:20:00,146.075,146.12,146.04,146.055,63400000.0
2009-12-28 10:21:00,146.055,146.065,146.055,146.065,72300000.0
2009-12-28 10:22:00,146.07,146.08,146.055,146.08,36500000.0
2009-12-28 10:23:00,146.08,146.145,146.08,146.145,68900000.0
2009-12-28 10:24:00,146.15,146.15,146.135,146.14,54200000.0
2009-12-28 10:25:00,146.14,146.185,146.14,146.155,69600000.0
2009-12-28 10:26:00,146.16,146.16,146.015,146.03,142200000.0
2009-12-28 10:27:00,146.03,146.065,146.03,146.06,31600000.0
2009-12-28 10:28:00,146.065,146.085,146.065,146.085,87000000.0
2009-12-28 10:29:00,146.085,146.085,146.065,146.075,54200000.0
2009-12-28 10:30:00,146.065,146.085,146.055,146.085,45800000.0
2009-12-28 10:31:00,146.085,146.095,146.075,146.085,56700000.0
2009-12-28 10:32:00,146.095,146.11,146.085,146.095,41000000.0
2009-12-28 10:33:00,146.1,146.105,146.075,146.075,57400000.0
2009-12-28 10:34:00,146.075,146.105,146.075,146.095,44600000.0
2009-12-28 10:35:00,146.095,146.095,146.085,146.085,6400000.0
2009-12-28 10:36:00,146.085,146.105,146.075,146.1,40900000.0
2009-12-28 10:37:00,146.1,146.115,146.095,146.095,55100000.0
2009-12-28 10:38:00,146.085,146.095,146.07,146.09,77700000.0
2009-12-28 10:39:00,146.085,146.095,146.075,146.095,42400000.0
2009-12-28 10:40:00,146.09,146.09,146.065,146.075,47400000.0
2009-12-28 10:41:00,146.075,146.075,146.03,146.045,88700000.0
2009-12-28 10:42:00,146.05,146.11,146.045,146.105,61700000.0
2009-12-28 10:43:00,146.1,146.125,146.085,146.1,28200000.0
2009-12-28 10:44:00,146.1,146.11,146.07,146.085,34100000.0
2009-12-28 10:45:00,146.085,146.09,146.075,146.085,26700000.0
2009-12-28 10:46:00,146.085,146.12,146.085,146.12,39800000.0
2009-12-28 10:47:00,146.13,146.16,146.13,146.145,79100000.0
2009-12-28 10:48:00,146.16,146.18,146.14,146.14,62900000.0
2009-12-28 10:49:00,146.14,146.14,146.095,146.1,103900000.0
2009-12-28 10:50:00,146.105,146.12,146.105,146.12,16600000.0
2009-12-28 10:51:00,146.11,146.11,146.105,146.11,9600000.0
2009-12-28 10:52:00,146.1,146.135,146.1,146.125,19900000.0
2009-12-28 10:53:00,146.135,146.155,146.125,146.145,26200000.0
2009-12-28 10:54:00,146.145,146.18,146.145,146.18,44000000.0
2009-12-28 10:55:00,146.175,146.175,146.115,146.155,94700000.0
2009-12-28 10:56:00,146.155,146.175,146.145,146.145,54700000.0
2009-12-28 10:57:00,146.145,146.175,146.145,146.165,89500000.0
2009-12-28 10:58:00,146.165,146.185,146.15,146.18,99000000.0
2009-12-28 10:59:00,146.18,146.18,146.165,146.165,41600000.0
2009-12-28 11:00:00,146.17,146.21,146.165,146.185,104200000.0
2009-12-28 11:01:00,146.185,146.195,146.175,146.185,64000000.0
2009-12-28 11:02:00,146.185,146.2,146.185,146.195,47000000.0
2009-12-28 11:03:00,146.195,146.21,146.19,146.195,55400000.0
2009-12-28 11:04:00,146.19,146.19,146.125,146.165,92700000.0
2009-12-28 11:05:00,146.165,146.18,146.165,146.175,73600000.0
2009-12-28 11:06:00,146.175,146.255,146.175,146.215,113100000.0
2009-12-28 11:07:00,146.22,146.26,146.22,146.245,41800000.0
2009-12-28 11:08:00,146.245,146.245,146.235,146.245,52800000.0
2009-12-28 11:09:00,146.245,146.245,146.195,146.195,50800000.0
2009-12-28 11:10:00,146.195,146.195,146.165,146.195,88600000.0
2009-12-28 11:11:00,146.2,146.22,146.2,146.22,30200000.0
2009-12-28 11:12:00,146.215,146.215,146.185,146.185,50900000.0
2009-12-28 11:13:00,146.185,146.19,146.17,146.185,91900000.0
2009-12-28 11:14:00,146.185,146.19,146.17,146.19,73200000.0
2009-12-28 11:15:00,146.185,146.23,146.185,146.215,94200000.0
2009-12-28 11:16:00,146.225,146.235,146.215,146.235,61000000.0
2009-12-28 11:17:00,146.235,146.24,146.175,146.195,106900000.0
2009-12-28 11:18:00,146.175,146.19,146.155,146.18,87100000.0
2009-12-28 11:19:00,146.17,146.195,146.16,146.18,74100000.0
2009-12-28 11:20:00,146.175,146.225,146.175,146.215,186500000.0
2009-12-28 11:21:00,146.22,146.225,146.215,146.22,109700000.0
2009-12-28 11:22:00,146.215,146.275,146.215,146.24,140000000.0
2009-12-28 11:23:00,146.235,146.275,146.225,146.26,121400000.0
2009-12-28 11:24:00,146.26,146.26,146.235,146.245,85100000.0
2009-12-28 11:25:00,146.24,146.245,146.215,146.235,115600000.0
2009-12-28 11:26:00,146.235,146.24,146.225,146.235,83800000.0
2009-12-28 11:27:00,146.235,146.255,146.235,146.245,65300000.0
2009-12-28 11:28:00,146.245,146.275,146.245,146.25,81500000.0
2009-12-28 11:29:00,146.255,146.285,146.25,146.275,54800000.0
2009-12-28 11:30:00,146.275,146.285,146.26,146.26,20100000.0
2009-12-28 11:31:00,146.265,146.275,146.265,146.265,40100000.0
2009-12-28 11:32:00,146.265,146.27,146.25,146.27,41700000.0
2009-12-28 11:33:00,146.27,146.27,146.255,146.265,24500000.0
2009-12-28 11:34:00,146.26,146.275,146.235,146.265,70300000.0
2009-12-28 11:35:00,146.265,146.285,146.245,146.285,72300000.0
2009-12-28 11:36:00,146.285,146.315,146.275,146.28,140500000.0
2009-12-28 11:37:00,146.275,146.285,146.27,146.27,60000000.0
2009-12-28 11:38:00,146.27,146.28,146.25,146.275,48700000.0
2009-12-28 11:39:00,146.275,146.295,146.275,146.285,59300000.0
2009-12-28 11:40:00,146.275,146.3,146.275,146.29,72600000.0
2009-12-28 11:41:00,146.29,146.325,146.29,146.295,84800000.0
2009-12-28 11:42:00,146.295,146.295,146.195,146.2,105100000.0
2009-12-28 11:43:00,146.2,146.22,146.195,146.22,33400000.0
2009-12-28 11:44:00,146.225,146.25,146.225,146.225,31900000.0
2009-12-28 11:45:00,146.225,146.23,146.22,146.225,20500000.0
2009-12-28 11:46:00,146.225,146.225,146.22,146.22,13000000.0
2009-12-28 11:47:00,146.23,146.255,146.23,146.255,25500000.0
2009-12-28 11:48:00,146.255,146.255,146.21,146.215,31800000.0
2009-12-28 11:49:00,146.215,146.225,146.2,146.22,39700000.0
2009-12-28 11:50:00,146.22,146.245,146.22,146.23,42400000.0
2009-12-28 11:51:00,146.23,146.245,146.23,146.24,42100000.0
2009-12-28 11:52:00,146.24,146.275,146.22,146.26,87600000.0
2009-12-28 11:53:00,146.255,146.26,146.205,146.205,71200000.0
2009-12-28 11:54:00,146.205,146.205,146.18,146.195,25300000.0
2009-12-28 11:55:00,146.195,146.21,146.195,146.21,24800000.0
2009-12-28 11:56:00,146.21,146.235,146.205,146.205,64800000.0
2009-12-28 11:57:00,146.205,146.225,146.19,146.19,51500000.0
2009-12-28 11:58:00,146.19,146.21,146.18,146.2,39600000.0
2009-12-28 11:59:00,146.2,146.2,146.2,146.2,1000000.0
2009-12-28 12:00:00,146.2,146.2,146.165,146.185,49300000.0
2009-12-28 12:01:00,146.175,146.185,146.155,146.17,40700000.0
2009-12-28 12:02:00,146.175,146.185,146.17,146.185,27000000.0
2009-12-28 12:03:00,146.19,146.195,146.185,146.195,26000000.0
2009-12-28 12:04:00,146.2,146.21,146.17,146.17,37900000.0
2009-12-28 12:05:00,146.17,146.205,146.165,146.19,18600000.0
2009-12-28 12:06:00,146.19,146.19,146.175,146.19,45000000.0
2009-12-28 12:07:00,146.19,146.195,146.185,146.19,31400000.0
2009-12-28 12:08:00,146.195,146.195,146.19,146.19,3300000.0
2009-12-28 12:09:00,146.19,146.205,146.185,146.2,23200000.0
2009-12-28 12:10:00,146.21,146.23,146.21,146.21,45200000.0
2009-12-28 12:11:00,146.21,146.21,146.195,146.195,51400000.0
2009-12-28 12:12:00,146.2,146.205,146.195,146.2,24000000.0
2009-12-28 12:13:00,146.205,146.215,146.195,146.195,20900000.0
2009-12-28 12:14:00,146.2,146.22,146.19,146.21,48300000.0
2009-12-28 12:15:00,146.215,146.215,146.2,146.205,31000000.0
2009-12-28 12:16:00,146.21,146.215,146.2,146.215,23200000.0
2009-12-28 12:17:00,146.21,146.22,146.205,146.22,14400000.0
2009-12-28 12:18:00,146.205,146.24,146.2,146.225,28400000.0
2009-12-28 12:19:00,146.23,146.23,146.215,146.215,22900000.0
2009-12-28 12:20:00,146.215,146.215,146.175,146.175,73700000.0
2009-12-28 12:21:00,146.175,146.215,146.17,146.2,105900000.0
2009-12-28 12:22:00,146.2,146.205,146.2,146.205,6100000.0
2009-12-28 12:23:00,146.205,146.265,146.205,146.265,63700000.0
2009-12-28 12:24:00,146.255,146.285,146.235,146.285,78700000.0
2009-12-28 12:25:00,146.295,146.295,146.265,146.27,37600000.0
2009-12-28 12:26:00,146.27,146.295,146.27,146.285,29300000.0
2009-12-28 12:27:00,146.285,146.285,146.25,146.27,45200000.0
2009-12-28 12:28:00,146.265,146.28,146.255,146.255,63100000.0
2009-12-28 12:29:00,146.26,146.265,146.205,146.21,67100000.0
2009-12-28 12:30:00,146.22,146.225,146.2,146.205,63300000.0
2009-12-28 12:31:00,146.205,146.23,146.185,146.205,96600000.0
2009-12-28 12:32:00,146.205,146.205,146.18,146.185,37000000.0
2009-12-28 12:33:00,146.19,146.195,146.18,146.185,30500000.0
2009-12-28 12:34:00,146.185,146.19,146.185,146.19,28300000.0
2009-12-28 12:35:00,146.18,146.19,146.155,146.175,72600000.0
2009-12-28 12:36:00,146.175,146.195,146.165,146.195,44200000.0
2009-12-28 12:37:00,146.195,146.23,146.195,146.23,47900000.0
2009-12-28 12:38:00,146.24,146.26,146.205,146.205,94400000.0
2009-12-28 12:39:00,146.205,146.215,146.19,146.2,52600000.0
2009-12-28 12:40:00,146.2,146.205,146.195,146.2,34900000.0
2009-12-28 12:41:00,146.2,146.215,146.18,146.19,103200000.0
2009-12-28 12:42:00,146.19,146.2,146.18,146.185,101900000.0
2009-12-28 12:43:00,146.185,146.2,146.175,146.195,104400000.0
2009-12-28 12:44:00,146.18,146.18,146.14,146.18,60400000.0
2009-12-28 12:45:00,146.185,146.195,146.165,146.175,58300000.0
2009-12-28 12:46:00,146.165,146.185,146.155,146.165,80200000.0
2009-12-28 12:47:00,146.165,146.165,146.15,146.15,22700000.0
2009-12-28 12:48:00,146.15,146.155,146.135,146.155,42300000.0
2009-12-28 12:49:00,146.155,146.205,146.155,146.2,56600000.0
2009-12-28 12:50:00,146.19,146.195,146.18,146.18,89100000.0
2009-12-28 12:51:00,146.18,146.18,146.16,146.175,39600000.0
2009-12-28 12:52:00,146.18,146.19,146.175,146.175,21600000.0
2009-12-28 12:53:00,146.175,146.19,146.175,146.185,12200000.0
2009-12-28 12:54:00,146.19,146.19,146.175,146.18,113900000.0
2009-12-28 12:55:00,146.175,146.175,146.16,146.175,57800000.0
2009-12-28 12:56:00,146.18,146.185,146.17,146.17,45800000.0
2009-12-28 12:57:00,146.18,146.195,146.17,146.19,62600000.0
2009-12-28 12:58:00,146.19,146.215,146.18,146.215,32300000.0
2009-12-28 12:59:00,146.215,146.24,146.21,146.235,46000000.0
2009-12-28 13:00:00,146.235,146.265,146.225,146.23,48800000.0
2009-12-28 13:01:00,146.23,146.235,146.19,146.195,43000000.0
2009-12-28 13:02:00,146.195,146.23,146.195,146.225,46600000.0
2009-12-28 13:03:00,146.225,146.23,146.225,146.225,3900000.0
2009-12-28 13:04:00,146.22,146.24,146.22,146.24,55100000.0
2009-12-28 13:05:00,146.24,146.24,146.2,146.21,41300000.0
2009-12-28 13:06:00,146.21,146.215,146.2,146.205,14700000.0
2009-12-28 13:07:00,146.205,146.22,146.195,146.215,39900000.0
2009-12-28 13:08:00,146.215,146.235,146.215,146.235,19100000.0
2009-12-28 13:09:00,146.24,146.255,146.215,146.255,45500000.0
2009-12-28 13:10:00,146.26,146.265,146.23,146.26,54600000.0
2009-12-28 13:11:00,146.26,146.265,146.245,146.245,28100000.0
2009-12-28 13:12:00,146.245,146.26,146.245,146.255,36600000.0
2009-12-28 13:13:00,146.255,146.285,146.25,146.265,84600000.0
2009-12-28 13:14:00,146.265,146.285,146.255,146.285,50900000.0
2009-12-28 13:15:00,146.285,146.3,146.28,146.29,42500000.0
2009-12-28 13:16:00,146.3,146.3,146.26,146.285,88400000.0
2009-12-28 13:17:00,146.28,146.285,146.275,146.275,64000000.0
2009-12-28 13:18:00,146.275,146.275,146.24,146.245,69600000.0
2009-12-28 13:19:00,146.245,146.25,146.245,146.245,13000000.0
2009-12-28 13:20:00,146.245,146.245,146.23,146.245,13000000.0
2009-12-28 13:21:00,146.24,146.255,146.225,146.255,37700000.0
2009-12-28 13:22:00,146.25,146.25,146.245,146.245,20800000.0
2009-12-28 13:23:00,146.245,146.255,146.23,146.235,30600000.0
2009-12-28 13:24:00,146.235,146.245,146.225,146.225,24700000.0
2009-12-28 13:25:00,146.23,146.28,146.23,146.275,109700000.0
2009-12-28 13:26:00,146.275,146.325,146.275,146.31,132800000.0
2009-12-28 13:27:00,146.31,146.315,146.285,146.285,46300000.0
2009-12-28 13:28:00,146.285,146.305,146.28,146.28,47200000.0
2009-12-28 13:29:00,146.28,146.305,146.265,146.28,73200000.0
2009-12-28 13:30:00,146.305,146.34,146.295,146.33,100000000.0
2009-12-28 13:31:00,146.345,146.375,146.32,146.325,85200000.0
2009-12-28 13:32:00,146.315,146.32,146.275,146.28,103600000.0
2009-12-28 13:33:00,146.285,146.305,146.28,146.3,43200000.0
2009-12-28 13:34:00,146.3,146.3,146.295,146.3,15000000.0
2009-12-28 13:35:00,146.3,146.31,146.3,146.31,22300000.0
2009-12-28 13:36:00,146.305,146.31,146.28,146.28,40000000.0
2009-12-28 13:37:00,146.28,146.285,146.265,146.27,31700000.0
2009-12-28 13:38:00,146.275,146.275,146.255,146.26,54600000.0
2009-12-28 13:39:00,146.26,146.265,146.25,146.26,30900000.0
2009-12-28 13:40:00,146.265,146.265,146.245,146.26,52200000.0
2009-12-28 13:41:00,146.255,146.265,146.255,146.265,17600000.0
2009-12-28 13:42:00,146.255,146.27,146.25,146.27,17600000.0
2009-12-28 13:43:00,146.26,146.265,146.245,146.245,12700000.0
2009-12-28 13:44:00,146.245,146.26,146.24,146.26,26700000.0
2009-12-28 13:45:00,146.255,146.26,146.245,146.255,35900000.0
2009-12-28 13:46:00,146.255,146.27,146.245,146.26,16700000.0
2009-12-28 13:47:00,146.275,146.285,146.275,146.285,19700000.0
2009-12-28 13:48:00,146.285,146.285,146.275,146.275,10800000.0
2009-12-28 13:49:00,146.275,146.29,146.27,146.275,38000000.0
2009-12-28 13:50:00,146.285,146.285,146.24,146.255,43800000.0
2009-12-28 13:51:00,146.255,146.255,146.24,146.245,52800000.0
2009-12-28 13:52:00,146.245,146.25,146.245,146.25,9900000.0
2009-12-28 13:53:00,146.245,146.265,146.24,146.265,49800000.0
2009-12-28 13:54:00,146.265,146.285,146.265,146.27,49100000.0
2009-12-28 13:55:00,146.27,146.295,146.26,146.29,80900000.0
2009-12-28 13:56:00,146.285,146.29,146.27,146.275,70200000.0
2009-12-28 13:57:00,146.275,146.29,146.25,146.255,117200000.0
2009-12-28 13:58:00,146.255,146.26,146.24,146.245,101100000.0
2009-12-28 13:59:00,146.245,146.245,146.225,146.225,35100000.0
2009-12-28 14:00:00,146.225,146.23,146.215,146.22,53200000.0
2009-12-28 14:01:00,146.22,146.235,146.21,146.23,66300000.0
2009-12-28 14:02:00,146.23,146.23,146.215,146.225,34800000.0
2009-12-28 14:03:00,146.215,146.23,146.215,146.23,44500000.0
2009-12-28 14:04:00,146.235,146.255,146.23,146.24,52200000.0
2009-12-28 14:05:00,146.245,146.25,146.225,146.235,51000000.0
2009-12-28 14:06:00,146.235,146.245,146.225,146.225,87900000.0
2009-12-28 14:07:00,146.225,146.225,146.205,146.215,102200000.0
2009-12-28 14:08:00,146.215,146.23,146.195,146.23,117700000.0
2009-12-28 14:09:00,146.235,146.245,146.235,146.24,31600000.0
2009-12-28 14:10:00,146.24,146.25,146.24,146.24,62800000.0
2009-12-28 14:11:00,146.24,146.255,146.23,146.25,26100000.0
2009-12-28 14:12:00,146.25,146.255,146.23,146.23,60900000.0
2009-12-28 14:13:00,146.225,146.26,146.225,146.255,114200000.0
2009-12-28 14:14:00,146.255,146.255,146.235,146.245,83000000.0
2009-12-28 14:15:00,146.245,146.265,146.225,146.225,27900000.0
2009-12-28 14:16:00,146.225,146.225,146.205,146.205,98500000.0
2009-12-28 14:17:00,146.21,146.25,146.205,146.205,57400000.0
2009-12-28 14:18:00,146.215,146.215,146.19,146.195,120100000.0
2009-12-28 14:19:00,146.195,146.2,146.18,146.185,39300000.0
2009-12-28 14:20:00,146.185,146.19,146.175,146.175,76300000.0
2009-12-28 14:21:00,146.175,146.175,146.175,146.175,34800000.0
2009-12-28 14:22:00,146.18,146.185,146.175,146.185,11300000.0
2009-12-28 14:23:00,146.185,146.19,146.165,146.19,57100000.0
2009-12-28 14:24:00,146.19,146.235,146.185,146.23,134400000.0
2009-12-28 14:25:00,146.23,146.235,146.23,146.235,18000000.0
2009-12-28 14:26:00,146.235,146.24,146.225,146.24,37700000.0
2009-12-28 14:27:00,146.245,146.245,146.235,146.24,15600000.0
2009-12-28 14:28:00,146.235,146.28,146.235,146.265,45800000.0
2009-12-28 14:29:00,146.26,146.26,146.235,146.235,28900000.0
2009-12-28 14:30:00,146.25,146.25,146.225,146.23,35300000.0
2009-12-28 14:31:00,146.23,146.23,146.23,146.23,11700000.0
2009-12-28 14:32:00,146.225,146.23,146.225,146.23,33600000.0
2009-12-28 14:33:00,146.225,146.225,146.18,146.18,64400000.0
2009-12-28 14:34:00,146.18,146.185,146.18,146.18,42500000.0
2009-12-28 14:35:00,146.18,146.19,146.175,146.175,97900000.0
2009-12-28 14:36:00,146.175,146.18,146.17,146.17,28400000.0
2009-12-28 14:37:00,146.175,146.19,146.175,146.185,30800000.0
2009-12-28 14:38:00,146.185,146.215,146.18,146.215,15100000.0
2009-12-28 14:39:00,146.21,146.23,146.195,146.22,36900000.0
2009-12-28 14:40:00,146.225,146.23,146.215,146.22,31000000.0
2009-12-28 14:41:00,146.22,146.225,146.21,146.21,75300000.0
2009-12-28 14:42:00,146.21,146.23,146.21,146.22,60100000.0
2009-12-28 14:43:00,146.215,146.225,146.19,146.225,69800000.0
2009-12-28 14:44:00,146.215,146.25,146.215,146.23,112800000.0
2009-12-28 14:45:00,146.225,146.23,146.205,146.205,66900000.0
2009-12-28 14:46:00,146.215,146.215,146.195,146.21,97900000.0
2009-12-28 14:47:00,146.21,146.215,146.185,146.2,99000000.0
2009-12-28 14:48:00,146.2,146.215,146.195,146.215,77300000.0
2009-12-28 14:49:00,146.215,146.25,146.215,146.235,125600000.0
2009-12-28 14:50:00,146.235,146.25,146.23,146.23,192600000.0
2009-12-28 14:51:00,146.23,146.285,146.215,146.285,102100000.0
2009-12-28 14:52:00,146.285,146.285,146.27,146.275,111800000.0
2009-12-28 14:53:00,146.275,146.285,146.255,146.26,66900000.0
2009-12-28 14:54:00,146.255,146.26,146.255,146.255,15700000.0
2009-12-28 14:55:00,146.25,146.255,146.25,146.25,89500000.0
2009-12-28 14:56:00,146.25,146.29,146.245,146.29,104400000.0
2009-12-28 14:57:00,146.29,146.29,146.265,146.265,28800000.0
2009-12-28 14:58:00,146.265,146.285,146.265,146.27,81000000.0
2009-12-28 14:59:00,146.275,146.275,146.21,146.23,94600000.0
2009-12-28 15:00:00,146.23,146.305,146.225,146.25,116200000.0
2009-12-28 15:01:00,146.25,146.275,146.25,146.27,67700000.0
2009-12-28 15:02:00,146.265,146.28,146.255,146.28,117700000.0
2009-12-28 15:03:00,146.285,146.335,146.27,146.33,152200000.0
2009-12-28 15:04:00,146.335,146.34,146.325,146.33,127000000.0
2009-12-28 15:05:00,146.33,146.33,146.245,146.26,172000000.0
2009-12-28 15:06:00,146.26,146.26,146.215,146.24,103600000.0
2009-12-28 15:07:00,146.24,146.24,146.225,146.23,95200000.0
2009-12-28 15:08:00,146.23,146.23,146.195,146.195,126300000.0
2009-12-28 15:09:00,146.195,146.23,146.195,146.195,85300000.0
2009-12-28 15:10:00,146.195,146.235,146.195,146.235,118200000.0
2009-12-28 15:11:00,146.235,146.29,146.235,146.29,123100000.0
2009-12-28 15:12:00,146.295,146.3,146.29,146.295,68500000.0
2009-12-28 15:13:00,146.295,146.295,146.265,146.27,106400000.0
2009-12-28 15:14:00,146.265,146.28,146.245,146.275,237400000.0
2009-12-28 15:15:00,146.275,146.285,146.255,146.255,75400000.0
2009-12-28 15:16:00,146.25,146.26,146.235,146.235,127000000.0
2009-12-28 15:17:00,146.235,146.25,146.235,146.24,121100000.0
2009-12-28 15:18:00,146.245,146.27,146.245,146.265,45200000.0
2009-12-28 15:19:00,146.26,146.28,146.245,146.26,83900000.0
2009-12-28 15:20:00,146.26,146.265,146.215,146.22,132000000.0
2009-12-28 15:21:00,146.22,146.22,146.205,146.205,66800000.0
2009-12-28 15:22:00,146.205,146.25,146.205,146.23,129300000.0
2009-12-28 15:23:00,146.23,146.255,146.22,146.235,116800000.0
2009-12-28 15:24:00,146.235,146.245,146.215,146.215,68000000.0
2009-12-28 15:25:00,146.215,146.23,146.215,146.215,69400000.0
2009-12-28 15:26:00,146.225,146.23,146.19,146.205,160900000.0
2009-12-28 15:27:00,146.205,146.295,146.185,146.25,177600000.0
2009-12-28 15:28:00,146.25,146.28,146.235,146.28,139900000.0
2009-12-28 15:29:00,146.275,146.32,146.27,146.31,56700000.0
2009-12-28 15:30:00,146.305,146.325,146.3,146.31,90200000.0
2009-12-28 15:31:00,146.3,146.31,146.3,146.305,30500000.0
2009-12-28 15:32:00,146.305,146.315,146.305,146.315,31800000.0
2009-12-28 15:33:00,146.33,146.365,146.33,146.345,73100000.0
2009-12-28 15:34:00,146.345,146.35,146.31,146.325,151700000.0
2009-12-28 15:35:00,146.325,146.325,146.275,146.31,141500000.0
2009-12-28 15:36:00,146.31,146.315,146.295,146.295,104400000.0
2009-12-28 15:37:00,146.29,146.31,146.29,146.31,53700000.0
2009-12-28 15:38:00,146.31,146.355,146.31,146.35,46600000.0
2009-12-28 15:39:00,146.355,146.37,146.34,146.37,62600000.0
2009-12-28 15:40:00,146.36,146.42,146.36,146.405,147500000.0
2009-12-28 15:41:00,146.405,146.43,146.39,146.41,126000000.0
2009-12-28 15:42:00,146.405,146.41,146.39,146.39,38700000.0
2009-12-28 15:43:00,146.39,146.405,146.39,146.395,52500000.0
2009-12-28 15:44:00,146.4,146.415,146.39,146.41,182600000.0
2009-12-28 15:45:00,146.41,146.445,146.395,146.425,172900000.0
2009-12-28 15:46:00,146.425,146.43,146.405,146.42,106900000.0
2009-12-28 15:47:00,146.42,146.425,146.395,146.395,33700000.0
2009-12-28 15:48:00,146.395,146.42,146.39,146.41,78300000.0
2009-12-28 15:49:00,146.395,146.41,146.385,146.395,133400000.0
2009-12-28 15:50:00,146.39,146.405,146.385,146.39,80800000.0
2009-12-28 15:51:00,146.39,146.425,146.38,146.41,116800000.0
2009-12-28 15:52:00,146.405,146.41,146.39,146.395,93900000.0
2009-12-28 15:53:00,146.39,146.405,146.36,146.395,131400000.0
2009-12-28 15:54:00,146.395,146.435,146.39,146.425,52200000.0
2009-12-28 15:55:00,146.43,146.43,146.42,146.43,75900000.0
2009-12-28 15:56:00,146.42,146.425,146.41,146.42,73500000.0
2009-12-28 15:57:00,146.42,146.42,146.395,146.41,108800000.0
2009-12-28 15:58:00,146.4,146.425,146.395,146.425,52600000.0
2009-12-28 15:59:00,146.425,146.46,146.425,146.445,148000000.0
2009-12-28 16:00:00,146.44,146.46,146.43,146.445,97500000.0
2009-12-28 16:01:00,146.445,146.465,146.435,146.445,105200000.0
2009-12-28 16:02:00,146.445,146.475,146.445,146.465,90500000.0
2009-12-28 16:03:00,146.46,146.46,146.415,146.43,139300000.0
2009-12-28 16:04:00,146.43,146.435,146.405,146.42,64900000.0
2009-12-28 16:05:00,146.42,146.43,146.4,146.4,123300000.0
2009-12-28 16:06:00,146.4,146.4,146.365,146.4,88300000.0
2009-12-28 16:07:00,146.4,146.4,146.355,146.36,93700000.0
2009-12-28 16:08:00,146.36,146.39,146.36,146.375,77400000.0
2009-12-28 16:09:00,146.375,146.375,146.365,146.375,32700000.0
2009-12-28 16:10:00,146.35,146.375,146.35,146.365,56500000.0
2009-12-28 16:11:00,146.36,146.385,146.36,146.38,24600000.0
2009-12-28 16:12:00,146.385,146.4,146.365,146.375,106200000.0
2009-12-28 16:13:00,146.37,146.375,146.365,146.365,53300000.0
2009-12-28 16:14:00,146.365,146.395,146.36,146.385,55800000.0
2009-12-28 16:15:00,146.385,146.385,146.36,146.37,58300000.0
2009-12-28 16:16:00,146.375,146.4,146.355,146.39,118600000.0
2009-12-28 16:17:00,146.38,146.38,146.375,146.38,41500000.0
2009-12-28 16:18:00,146.375,146.375,146.355,146.37,69800000.0
2009-12-28 16:19:00,146.37,146.375,146.335,146.36,98100000.0
2009-12-28 16:20:00,146.36,146.38,146.36,146.38,93000000.0
2009-12-28 16:21:00,146.38,146.395,146.36,146.37,108500000.0
2009-12-28 16:22:00,146.37,146.38,146.33,146.35,181600000.0
2009-12-28 16:23:00,146.35,146.36,146.34,146.36,65400000.0
2009-12-28 16:24:00,146.355,146.375,146.345,146.36,72500000.0
2009-12-28 16:25:00,146.35,146.38,146.35,146.375,44100000.0
2009-12-28 16:26:00,146.375,146.42,146.37,146.42,49400000.0
2009-12-28 16:27:00,146.42,146.42,146.415,146.42,30200000.0
2009-12-28 16:28:00,146.42,146.435,146.41,146.43,65100000.0
2009-12-28 16:29:00,146.43,146.455,146.43,146.44,48600000.0
2009-12-28 16:30:00,146.43,146.46,146.43,146.435,134200000.0
2009-12-28 16:31:00,146.43,146.44,146.42,146.435,94300000.0
2009-12-28 16:32:00,146.435,146.45,146.365,146.365,152800000.0
2009-12-28 16:33:00,146.365,146.385,146.36,146.385,37700000.0
2009-12-28 16:34:00,146.385,146.395,146.38,146.385,27800000.0
2009-12-28 16:35:00,146.385,146.42,146.385,146.415,126700000.0
2009-12-28 16:36:00,146.415,146.415,146.39,146.39,143900000.0
2009-12-28 16:37:00,146.385,146.39,146.36,146.385,129600000.0
2009-12-28 16:38:00,146.385,146.385,146.38,146.38,62700000.0
2009-12-28 16:39:00,146.38,146.395,146.38,146.385,109300000.0
2009-12-28 16:40:00,146.39,146.395,146.365,146.37,109600000.0
2009-12-28 16:41:00,146.365,146.38,146.36,146.375,95200000.0
2009-12-28 16:42:00,146.38,146.4,146.365,146.38,125400000.0
2009-12-28 16:43:00,146.38,146.385,146.365,146.375,71100000.0
2009-12-28 16:44:00,146.375,146.385,146.365,146.38,66600000.0
2009-12-28 16:45:00,146.38,146.38,146.325,146.325,96900000.0
2009-12-28 16:46:00,146.325,146.325,146.275,146.28,140500000.0
2009-12-28 16:47:00,146.275,146.31,146.275,146.28,93900000.0
2009-12-28 16:48:00,146.28,146.29,146.265,146.265,65600000.0
2009-12-28 16:49:00,146.265,146.305,146.26,146.29,88500000.0
2009-12-28 16:50:00,146.29,146.295,146.285,146.29,49900000.0
2009-12-28 16:51:00,146.29,146.295,146.275,146.285,123200000.0
2009-12-28 16:52:00,146.285,146.305,146.27,146.27,90800000.0
2009-12-28 16:53:00,146.265,146.29,146.265,146.29,60000000.0
2009-12-28 16:54:00,146.285,146.3,146.285,146.295,60600000.0
2009-12-28 16:55:00,146.295,146.295,146.28,146.29,51900000.0
2009-12-28 16:56:00,146.285,146.3,146.285,146.295,55300000.0
2009-12-28 16:57:00,146.29,146.295,146.25,146.27,97500000.0
2009-12-28 16:58:00,146.265,146.285,146.235,146.265,124400000.0
2009-12-28 16:59:00,146.27,146.305,146.26,146.3,134400000.0
2009-12-28 17:00:00,146.3,146.355,146.285,146.335,142400000.0
2009-12-28 17:01:00,146.335,146.355,146.315,146.33,83500000.0
2009-12-28 17:02:00,146.33,146.35,146.33,146.35,21800000.0
2009-12-28 17:03:00,146.35,146.38,146.34,146.355,82100000.0
2009-12-28 17:04:00,146.345,146.35,146.32,146.32,34800000.0
2009-12-28 17:05:00,146.32,146.325,146.295,146.31,76300000.0
2009-12-28 17:06:00,146.31,146.325,146.3,146.31,54400000.0
2009-12-28 17:07:00,146.31,146.31,146.285,146.305,46000000.0
2009-12-28 17:08:00,146.305,146.325,146.305,146.325,25100000.0
2009-12-28 17:09:00,146.325,146.335,146.315,146.315,53400000.0
2009-12-28 17:10:00,146.315,146.33,146.315,146.315,75200000.0
2009-12-28 17:11:00,146.31,146.435,146.31,146.435,139800000.0
2009-12-28 17:12:00,146.43,146.45,146.41,146.41,141400000.0
2009-12-28 17:13:00,146.41,146.415,146.4,146.415,84000000.0
2009-12-28 17:14:00,146.415,146.47,146.415,146.465,123500000.0
2009-12-28 17:15:00,146.465,146.465,146.46,146.46,43900000.0
2009-12-28 17:16:00,146.46,146.475,146.455,146.465,80500000.0
2009-12-28 17:17:00,146.465,146.475,146.46,146.465,102000000.0
2009-12-28 17:18:00,146.46,146.46,146.45,146.455,44900000.0
2009-12-28 17:19:00,146.47,146.495,146.43,146.48,169900000.0
2009-12-28 17:20:00,146.48,146.485,146.46,146.465,99700000.0
2009-12-28 17:21:00,146.47,146.49,146.465,146.48,107700000.0
2009-12-28 17:22:00,146.475,146.495,146.47,146.475,188700000.0
2009-12-28 17:23:00,146.475,146.49,146.47,146.48,35900000.0
2009-12-28 17:24:00,146.48,146.505,146.48,146.505,167700000.0
2009-12-28 17:25:00,146.515,146.57,146.495,146.57,150100000.0
2009-12-28 17:26:00,146.565,146.59,146.545,146.585,100900000.0
2009-12-28 17:27:00,146.585,146.595,146.57,146.57,174600000.0
2009-12-28 17:28:00,146.57,146.58,146.515,146.525,226500000.0
2009-12-28 17:29:00,146.525,146.53,146.495,146.5,123900000.0
2009-12-28 17:30:00,146.5,146.54,146.5,146.535,107900000.0
2009-12-28 17:31:00,146.53,146.56,146.53,146.545,57100000.0
2009-12-28 17:32:00,146.545,146.555,146.53,146.545,153400000.0
2009-12-28 17:33:00,146.535,146.555,146.525,146.54,114900000.0
2009-12-28 17:34:00,146.545,146.565,146.535,146.565,172100000.0
2009-12-28 17:35:00,146.565,146.565,146.535,146.535,108000000.0
2009-12-28 17:36:00,146.53,146.535,146.525,146.53,82200000.0
2009-12-28 17:37:00,146.53,146.545,146.525,146.545,68000000.0
2009-12-28 17:38:00,146.545,146.555,146.545,146.55,65800000.0
2009-12-28 17:39:00,146.545,146.575,146.545,146.565,44300000.0
2009-12-28 17:40:00,146.565,146.575,146.565,146.57,33600000.0
2009-12-28 17:41:00,146.575,146.575,146.55,146.555,60100000.0
2009-12-28 17:42:00,146.545,146.545,146.495,146.5,41600000.0
2009-12-28 17:43:00,146.495,146.53,146.495,146.52,103400000.0
2009-12-28 17:44:00,146.52,146.565,146.515,146.55,140100000.0
2009-12-28 17:45:00,146.565,146.565,146.535,146.535,67800000.0
2009-12-28 17:46:00,146.535,146.55,146.535,146.55,129700000.0
2009-12-28 17:47:00,146.545,146.575,146.545,146.56,85800000.0
2009-12-28 17:48:00,146.565,146.58,146.56,146.575,58300000.0
2009-12-28 17:49:00,146.575,146.585,146.565,146.565,144000000.0
2009-12-28 17:50:00,146.57,146.57,146.545,146.56,75900000.0
2009-12-28 17:51:00,146.56,146.575,146.555,146.57,144400000.0
2009-12-28 17:52:00,146.57,146.625,146.57,146.595,170500000.0
2009-12-28 17:53:00,146.595,146.595,146.565,146.58,122400000.0
2009-12-28 17:54:00,146.58,146.625,146.575,146.605,68400000.0
2009-12-28 17:55:00,146.605,146.64,146.605,146.64,163300000.0
2009-12-28 17:56:00,146.65,146.685,146.635,146.645,163100000.0
2009-12-28 17:57:00,146.64,146.675,146.63,146.635,134200000.0
2009-12-28 17:58:00,146.635,146.645,146.61,146.645,217200000.0
2009-12-28 17:59:00,146.645,146.675,146.605,146.62,219100000.0
2009-12-28 18:00:00,146.62,146.65,146.59,146.59,192700000.0
2009-12-28 18:01:00,146.595,146.615,146.565,146.615,92900000.0
2009-12-28 18:02:00,146.63,146.65,146.61,146.615,90800000.0
2009-12-28 18:03:00,146.63,146.64,146.575,146.625,84800000.0
2009-12-28 18:04:00,146.63,146.63,146.615,146.62,50500000.0
2009-12-28 18:05:00,146.62,146.64,146.615,146.63,80100000.0
2009-12-28 18:06:00,146.63,146.63,146.575,146.58,150500000.0
2009-12-28 18:07:00,146.585,146.605,146.555,146.6,90800000.0
2009-12-28 18:08:00,146.6,146.625,146.595,146.615,50100000.0
2009-12-28 18:09:00,146.615,146.63,146.61,146.62,44700000.0
2009-12-28 18:10:00,146.62,146.625,146.615,146.615,18200000.0
2009-12-28 18:11:00,146.61,146.63,146.605,146.615,69100000.0
2009-12-28 18:12:00,146.62,146.62,146.595,146.605,28600000.0
2009-12-28 18:13:00,146.61,146.625,146.61,146.61,58800000.0
2009-12-28 18:14:00,146.61,146.625,146.605,146.605,166100000.0
2009-12-28 18:15:00,146.605,146.61,146.59,146.59,49500000.0
2009-12-28 18:16:00,146.59,146.605,146.575,146.59,81300000.0
2009-12-28 18:17:00,146.59,146.59,146.535,146.55,25500000.0
2009-12-28 18:18:00,146.55,146.55,146.505,146.53,29500000.0
2009-12-28 18:19:00,146.53,146.545,146.515,146.515,29700000.0
2009-12-28 18:20:00,146.52,146.555,146.515,146.545,70300000.0
2009-12-28 18:21:00,146.545,146.545,146.52,146.52,14600000.0
2009-12-28 18:22:00,146.52,146.525,146.515,146.525,38300000.0
2009-12-28 18:23:00,146.525,146.54,146.52,146.52,49600000.0
2009-12-28 18:24:00,146.52,146.52,146.52,146.52,27100000.0
2009-12-28 18:25:00,146.52,146.52,146.52,146.52,26000000.0
2009-12-28 18:26:00,146.52,146.525,146.515,146.515,26300000.0
2009-12-28 18:27:00,146.515,146.525,146.515,146.515,50000000.0
2009-12-28 18:28:00,146.515,146.53,146.515,146.53,41800000.0
2009-12-28 18:29:00,146.53,146.53,146.525,146.525,50800000.0
2009-12-28 18:30:00,146.53,146.55,146.515,146.52,66400000.0
2009-12-28 18:31:00,146.51,146.515,146.51,146.515,3500000.0
2009-12-28 18:32:00,146.51,146.515,146.51,146.515,7400000.0
2009-12-28 18:33:00,146.515,146.53,146.515,146.52,35000000.0
2009-12-28 18:34:00,146.52,146.525,146.515,146.525,30700000.0
2009-12-28 18:35:00,146.52,146.53,146.515,146.52,76900000.0
2009-12-28 18:36:00,146.52,146.52,146.495,146.495,66800000.0
2009-12-28 18:37:00,146.495,146.5,146.495,146.5,38000000.0
2009-12-28 18:38:00,146.5,146.5,146.495,146.5,81400000.0
2009-12-28 18:39:00,146.5,146.51,146.5,146.505,28000000.0
2009-12-28 18:40:00,146.5,146.505,146.45,146.47,93700000.0
2009-12-28 18:41:00,146.465,146.47,146.44,146.47,64700000.0
2009-12-28 18:42:00,146.475,146.475,146.465,146.475,26100000.0
2009-12-28 18:43:00,146.47,146.47,146.465,146.465,10000000.0
2009-12-28 18:44:00,146.465,146.465,146.45,146.45,40000000.0
2009-12-28 18:45:00,146.45,146.455,146.445,146.455,23100000.0
2009-12-28 18:46:00,146.455,146.465,146.455,146.465,6600000.0
2009-12-28 18:47:00,146.47,146.47,146.46,146.46,22000000.0
2009-12-28 18:48:00,146.46,146.47,146.445,146.45,34800000.0
2009-12-28 18:49:00,146.45,146.475,146.45,146.475,25900000.0
2009-12-28 18:50:00,146.485,146.485,146.46,146.48,30800000.0
2009-12-28 18:51:00,146.48,146.515,146.48,146.495,52300000.0
2009-12-28 18:52:00,146.495,146.5,146.47,146.475,65400000.0
2009-12-28 18:53:00,146.475,146.48,146.475,146.48,10000000.0
2009-12-28 18:54:00,146.485,146.485,146.48,146.48,9000000.0
2009-12-28 18:55:00,146.48,146.5,146.48,146.5,26200000.0
2009-12-28 18:56:00,146.5,146.5,146.49,146.5,9300000.0
2009-12-28 18:57:00,146.5,146.515,146.495,146.51,71000000.0
2009-12-28 18:58:00,146.515,146.555,146.515,146.555,71400000.0
2009-12-28 18:59:00,146.54,146.555,146.5,146.505,72600000.0
2009-12-28 19:00:00,146.505,146.51,146.485,146.505,78500000.0
2009-12-28 19:01:00,146.505,146.51,146.49,146.49,60200000.0
2009-12-28 19:02:00,146.49,146.52,146.49,146.515,94300000.0
2009-12-28 19:03:00,146.515,146.53,146.515,146.525,42500000.0
2009-12-28 19:04:00,146.515,146.515,146.47,146.47,98500000.0
2009-12-28 19:05:00,146.475,146.52,146.465,146.465,94500000.0
2009-12-28 19:06:00,146.465,146.47,146.445,146.455,32100000.0
2009-12-28 19:07:00,146.455,146.455,146.445,146.45,48600000.0
2009-12-28 19:08:00,146.45,146.475,146.45,146.47,95300000.0
2009-12-28 19:09:00,146.47,146.495,146.47,146.495,35700000.0
2009-12-28 19:10:00,146.5,146.5,146.49,146.495,28100000.0
2009-12-28 19:11:00,146.495,146.52,146.49,146.51,105700000.0
2009-12-28 19:12:00,146.51,146.51,146.475,146.475,39900000.0
2009-12-28 19:13:00,146.47,146.47,146.455,146.455,16900000.0
2009-12-28 19:14:00,146.455,146.455,146.45,146.45,10000000.0
2009-12-28 19:15:00,146.445,146.45,146.43,146.43,19900000.0
2009-12-28 19:16:00,146.43,146.455,146.425,146.43,63500000.0
2009-12-28 19:17:00,146.435,146.47,146.415,146.465,51000000.0
2009-12-28 19:18:00,146.47,146.47,146.455,146.46,30400000.0
2009-12-28 19:19:00,146.46,146.46,146.42,146.43,67600000.0
2009-12-28 19:20:00,146.425,146.445,146.41,146.44,49800000.0
2009-12-28 19:21:00,146.445,146.485,146.445,146.47,70400000.0
2009-12-28 19:22:00,146.47,146.47,146.455,146.455,55200000.0
2009-12-28 19:23:00,146.455,146.465,146.455,146.46,23800000.0
2009-12-28 19:24:00,146.46,146.46,146.455,146.455,19300000.0
2009-12-28 19:25:00,146.455,146.46,146.455,146.46,4100000.0
2009-12-28 19:26:00,146.455,146.46,146.455,146.46,3900000.0
2009-12-28 19:27:00,146.45,146.45,146.445,146.45,30500000.0
2009-12-28 19:28:00,146.47,146.485,146.45,146.475,113300000.0
2009-12-28 19:29:00,146.48,146.495,146.47,146.48,60700000.0
2009-12-28 19:30:00,146.475,146.505,146.47,146.5,59900000.0
2009-12-28 19:31:00,146.5,146.52,146.49,146.49,84500000.0
2009-12-28 19:32:00,146.49,146.49,146.475,146.485,200500000.0
2009-12-28 19:33:00,146.48,146.485,146.48,146.48,63000000.0
2009-12-28 19:34:00,146.48,146.495,146.47,146.47,60300000.0
2009-12-28 19:35:00,146.465,146.465,146.435,146.445,62100000.0
2009-12-28 19:36:00,146.445,146.555,146.445,146.535,54100000.0
2009-12-28 19:37:00,146.545,146.55,146.52,146.525,59800000.0
2009-12-28 19:38:00,146.52,146.535,146.52,146.525,23000000.0
2009-12-28 19:39:00,146.525,146.555,146.52,146.535,68600000.0
2009-12-28 19:40:00,146.535,146.58,146.515,146.58,55700000.0
2009-12-28 19:41:00,146.565,146.585,146.56,146.575,39900000.0
2009-12-28 19:42:00,146.57,146.57,146.53,146.535,58200000.0
2009-12-28 19:43:00,146.53,146.535,146.53,146.53,15100000.0
2009-12-28 19:44:00,146.53,146.535,146.53,146.53,33500000.0
2009-12-28 19:45:00,146.53,146.57,146.53,146.565,36900000.0
2009-12-28 19:46:00,146.555,146.58,146.555,146.56,25800000.0
2009-12-28 19:47:00,146.565,146.625,146.565,146.61,116600000.0
2009-12-28 19:48:00,146.62,146.62,146.6,146.6,36600000.0
2009-12-28 19:49:00,146.6,146.615,146.6,146.605,21000000.0
2009-12-28 19:50:00,146.6,146.61,146.595,146.61,22300000.0
2009-12-28 19:51:00,146.61,146.61,146.61,146.61,2000000.0
2009-12-28 19:52:00,146.605,146.605,146.605,146.605,15700000.0
2009-12-28 19:53:00,146.605,146.605,146.59,146.595,40600000.0
2009-12-28 19:54:00,146.605,146.605,146.595,146.605,21000000.0
2009-12-28 19:55:00,146.6,146.605,146.59,146.605,61700000.0
2009-12-28 19:56:00,146.6,146.605,146.585,146.585,34500000.0
2009-12-28 19:57:00,146.575,146.575,146.565,146.565,10600000.0
2009-12-28 19:58:00,146.56,146.565,146.54,146.55,78200000.0
2009-12-28 19:59:00,146.55,146.555,146.52,146.525,62500000.0
2009-12-28 20:00:00,146.525,146.545,146.525,146.535,61800000.0
2009-12-28 20:01:00,146.535,146.565,146.535,146.545,28300000.0
2009-12-28 20:02:00,146.545,146.555,146.53,146.53,95300000.0
2009-12-28 20:03:00,146.535,146.55,146.535,146.535,69000000.0
2009-12-28 20:04:00,146.56,146.56,146.515,146.525,83900000.0
2009-12-28 20:05:00,146.535,146.58,146.495,146.58,126900000.0
2009-12-28 20:06:00,146.57,146.58,146.545,146.55,79600000.0
2009-12-28 20:07:00,146.6,146.615,146.585,146.595,83000000.0
2009-12-28 20:08:00,146.59,146.595,146.525,146.545,90400000.0
2009-12-28 20:09:00,146.545,146.55,146.52,146.545,74100000.0
2009-12-28 20:10:00,146.54,146.555,146.525,146.535,54400000.0
2009-12-28 20:11:00,146.535,146.555,146.535,146.555,31300000.0
2009-12-28 20:12:00,146.555,146.565,146.54,146.565,21900000.0
2009-12-28 20:13:00,146.565,146.565,146.555,146.555,11200000.0
2009-12-28 20:14:00,146.555,146.555,146.525,146.525,41300000.0
2009-12-28 20:15:00,146.525,146.565,146.525,146.55,80900000.0
2009-12-28 20:16:00,146.55,146.605,146.55,146.565,161800000.0
2009-12-28 20:17:00,146.56,146.565,146.545,146.55,170400000.0
2009-12-28 20:18:00,146.55,146.55,146.545,146.55,25300000.0
2009-12-28 20:19:00,146.55,146.55,146.54,146.54,16100000.0
2009-12-28 20:20:00,146.54,146.54,146.525,146.525,11200000.0
2009-12-28 20:21:00,146.525,146.525,146.5,146.51,64000000.0
2009-12-28 20:22:00,146.51,146.51,146.5,146.505,20700000.0
2009-12-28 20:23:00,146.505,146.515,146.49,146.49,37900000.0
2009-12-28 20:24:00,146.495,146.52,146.495,146.51,27300000.0
2009-12-28 20:25:00,146.505,146.505,146.49,146.49,18900000.0
2009-12-28 20:26:00,146.49,146.495,146.47,146.48,40100000.0
2009-12-28 20:27:00,146.48,146.485,146.48,146.485,21500000.0
2009-12-28 20:28:00,146.485,146.545,146.485,146.53,79700000.0
2009-12-28 20:29:00,146.53,146.535,146.52,146.525,57900000.0
2009-12-28 20:30:00,146.525,146.53,146.515,146.52,27300000.0
2009-12-28 20:31:00,146.515,146.525,146.515,146.515,12000000.0
2009-12-28 20:32:00,146.51,146.57,146.51,146.565,36500000.0
2009-12-28 20:33:00,146.57,146.6,146.57,146.59,48200000.0
2009-12-28 20:34:00,146.58,146.585,146.51,146.51,55400000.0
2009-12-28 20:35:00,146.515,146.525,146.51,146.515,24800000.0
2009-12-28 20:36:00,146.515,146.55,146.515,146.55,28500000.0
2009-12-28 20:37:00,146.555,146.57,146.54,146.56,75800000.0
2009-12-28 20:38:00,146.56,146.565,146.545,146.545,33200000.0
2009-12-28 20:39:00,146.545,146.545,146.52,146.54,21200000.0
2009-12-28 20:40:00,146.54,146.545,146.535,146.54,13000000.0
2009-12-28 20:41:00,146.54,146.54,146.535,146.54,17000000.0
2009-12-28 20:42:00,146.54,146.55,146.525,146.53,23000000.0
2009-12-28 20:43:00,146.535,146.57,146.535,146.555,44300000.0
2009-12-28 20:44:00,146.555,146.565,146.55,146.55,23300000.0
2009-12-28 20:45:00,146.55,146.55,146.545,146.545,22700000.0
2009-12-28 20:46:00,146.545,146.545,146.545,146.545,1600000.0
2009-12-28 20:47:00,146.545,146.545,146.53,146.53,26300000.0
2009-12-28 20:48:00,146.535,146.535,146.52,146.525,43900000.0
2009-12-28 20:49:00,146.525,146.525,146.515,146.52,30000000.0
2009-12-28 20:50:00,146.52,146.56,146.515,146.555,127400000.0
2009-12-28 20:51:00,146.555,146.56,146.545,146.56,28800000.0
2009-12-28 20:52:00,146.555,146.595,146.555,146.59,49400000.0
2009-12-28 20:53:00,146.585,146.59,146.54,146.54,50500000.0
2009-12-28 20:54:00,146.54,146.54,146.52,146.53,17600000.0
2009-12-28 20:55:00,146.53,146.54,146.52,146.525,33200000.0
2009-12-28 20:56:00,146.525,146.525,146.525,146.525,9000000.0
2009-12-28 20:57:00,146.525,146.53,146.525,146.53,10800000.0
2009-12-28 20:58:00,146.53,146.54,146.525,146.525,14600000.0
2009-12-28 20:59:00,146.525,146.525,146.525,146.525,1400000.0
2009-12-28 21:00:00,146.52,146.535,146.52,146.535,20100000.0
2009-12-28 21:01:00,146.535,146.535,146.53,146.535,18400000.0
2009-12-28 21:02:00,146.535,146.545,146.53,146.54,151200000.0
2009-12-28 21:03:00,146.54,146.555,146.54,146.55,15200000.0
2009-12-28 21:04:00,146.56,146.56,146.52,146.52,69500000.0
2009-12-28 21:05:00,146.52,146.535,146.52,146.535,165800000.0
2009-12-28 21:06:00,146.54,146.545,146.54,146.54,16200000.0
2009-12-28 21:07:00,146.54,146.55,146.53,146.535,98600000.0
2009-12-28 21:08:00,146.535,146.55,146.535,146.545,134200000.0
2009-12-28 21:09:00,146.54,146.54,146.53,146.535,108600000.0
2009-12-28 21:10:00,146.535,146.55,146.535,146.545,125200000.0
2009-12-28 21:11:00,146.555,146.575,146.555,146.575,83600000.0
2009-12-28 21:12:00,146.575,146.605,146.565,146.59,118100000.0
2009-12-28 21:13:00,146.595,146.61,146.59,146.595,127500000.0
2009-12-28 21:14:00,146.595,146.635,146.59,146.635,138200000.0
2009-12-28 21:15:00,146.635,146.635,146.63,146.635,93700000.0
2009-12-28 21:16:00,146.635,146.635,146.605,146.61,89500000.0
2009-12-28 21:17:00,146.615,146.63,146.55,146.555,140600000.0
2009-12-28 21:18:00,146.555,146.585,146.54,146.545,82400000.0
2009-12-28 21:19:00,146.545,146.55,146.525,146.55,71800000.0
2009-12-28 21:20:00,146.55,146.55,146.54,146.54,109100000.0
2009-12-28 21:21:00,146.54,146.545,146.535,146.535,57600000.0
2009-12-28 21:22:00,146.54,146.54,146.54,146.54,21500000.0
2009-12-28 21:23:00,146.54,146.55,146.535,146.535,33500000.0
2009-12-28 21:24:00,146.535,146.54,146.53,146.535,38800000.0
2009-12-28 21:25:00,146.535,146.55,146.53,146.545,44400000.0
2009-12-28 21:26:00,146.545,146.585,146.545,146.585,34700000.0
2009-12-28 21:27:00,146.585,146.59,146.58,146.58,21200000.0
2009-12-28 21:28:00,146.58,146.59,146.565,146.58,56000000.0
2009-12-28 21:29:00,146.585,146.595,146.58,146.59,35000000.0
2009-12-28 21:30:00,146.59,146.635,146.59,146.635,68100000.0
2009-12-28 21:31:00,146.635,146.645,146.635,146.64,58400000.0
2009-12-28 21:32:00,146.64,146.64,146.64,146.64,10000000.0
2009-12-28 21:33:00,146.64,146.64,146.615,146.615,59300000.0
2009-12-28 21:34:00,146.62,146.62,146.59,146.6,49400000.0
2009-12-28 21:35:00,146.605,146.615,146.6,146.6,11400000.0
2009-12-28 21:36:00,146.595,146.595,146.58,146.59,32300000.0
2009-12-28 21:37:00,146.58,146.6,146.58,146.6,31900000.0
2009-12-28 21:38:00,146.6,146.6,146.6,146.6,14700000.0
2009-12-28 21:39:00,146.6,146.61,146.595,146.595,49300000.0
2009-12-28 21:40:00,146.595,146.605,146.595,146.605,15400000.0
2009-12-28 21:41:00,146.605,146.62,146.605,146.61,42300000.0
2009-12-28 21:42:00,146.61,146.625,146.605,146.61,43500000.0
2009-12-28 21:43:00,146.615,146.625,146.61,146.61,10600000.0
2009-12-28 21:44:00,146.615,146.615,146.61,146.61,27600000.0
2009-12-28 21:45:00,146.61,146.61,146.575,146.58,51700000.0
2009-12-28 21:46:00,146.58,146.58,146.58,146.58,6800000.0
2009-12-28 21:47:00,146.58,146.58,146.565,146.565,29200000.0
2009-12-28 21:48:00,146.57,146.57,146.555,146.565,13700000.0
2009-12-28 21:49:00,146.565,146.58,146.56,146.57,23200000.0
2009-12-28 21:50:00,146.565,146.565,146.545,146.545,32000000.0
2009-12-28 21:51:00,146.555,146.565,146.545,146.565,51300000.0
2009-12-28 21:52:00,146.56,146.595,146.54,146.595,84100000.0
2009-12-28 21:53:00,146.595,146.605,146.59,146.6,42600000.0
2009-12-28 21:54:00,146.6,146.6,146.585,146.595,44300000.0
2009-12-28 21:55:00,146.6,146.605,146.555,146.555,72400000.0
2009-12-28 21:56:00,146.555,146.56,146.54,146.56,44400000.0
2009-12-28 21:57:00,146.555,146.56,146.545,146.56,32500000.0
2009-12-28 21:58:00,146.56,146.57,146.56,146.57,65500000.0
2009-12-28 21:59:00,146.57,146.59,146.565,146.58,63500000.0
2009-12-28 22:00:00,146.585,146.585,146.555,146.555,55900000.0
2009-12-28 22:01:00,146.555,146.555,146.535,146.535,39000000.0
2009-12-28 22:02:00,146.535,146.55,146.535,146.55,5000000.0
2009-12-28 22:03:00,146.55,146.55,146.535,146.54,18100000.0
2009-12-28 22:04:00,146.54,146.54,146.535,146.535,6200000.0
2009-12-28 22:05:00,146.535,146.535,146.535,146.535,36000000.0
2009-12-28 22:06:00,146.535,146.54,146.525,146.535,36900000.0
2009-12-28 22:07:00,146.535,146.535,146.53,146.53,18500000.0
2009-12-28 22:08:00,146.525,146.525,146.52,146.525,15100000.0
2009-12-28 22:09:00,146.525,146.545,146.525,146.535,63000000.0
2009-12-28 22:10:00,146.545,146.56,146.535,146.555,41600000.0
2009-12-28 22:11:00,146.56,146.575,146.56,146.565,18200000.0
2009-12-28 22:12:00,146.565,146.565,146.545,146.55,51800000.0
2009-12-28 22:13:00,146.55,146.565,146.55,146.565,13000000.0
2009-12-28 22:14:00,146.565,146.565,146.55,146.55,27600000.0
2009-12-28 22:15:00,146.555,146.555,146.54,146.555,41900000.0
2009-12-28 22:16:00,146.555,146.555,146.55,146.55,7000000.0
2009-12-28 22:17:00,146.55,146.55,146.54,146.54,11800000.0
2009-12-28 22:18:00,146.54,146.545,146.54,146.545,7000000.0
2009-12-28 22:19:00,146.545,146.555,146.53,146.53,12000000.0
2009-12-28 22:20:00,146.53,146.53,146.53,146.53,10000000.0
2009-12-28 22:21:00,146.53,146.535,146.53,146.53,9000000.0
2009-12-28 22:22:00,146.53,146.54,146.53,146.54,12900000.0
2009-12-28 22:23:00,146.54,146.545,146.535,146.54,10900000.0
2009-12-28 22:24:00,146.545,146.545,146.53,146.53,15400000.0
2009-12-28 22:25:00,146.53,146.535,146.53,146.535,19000000.0
2009-12-28 22:26:00,146.535,146.54,146.53,146.53,18200000.0
2009-12-28 22:27:00,146.53,146.53,146.53,146.53,4000000.0
2009-12-28 22:28:00,146.53,146.535,146.53,146.53,12000000.0
2009-12-28 22:29:00,146.535,146.535,146.53,146.53,3000000.0
2009-12-28 22:30:00,146.53,146.535,146.53,146.535,108900000.0
2009-12-28 22:31:00,146.535,146.545,146.535,146.545,25700000.0
2009-12-28 22:32:00,146.545,146.545,146.535,146.545,13000000.0
2009-12-28 22:33:00,146.545,146.575,146.545,146.57,54600000.0
2009-12-28 22:34:00,146.57,146.585,146.565,146.575,50300000.0
2009-12-28 22:35:00,146.575,146.58,146.555,146.56,21300000.0
2009-12-28 22:36:00,146.555,146.555,146.555,146.555,20800000.0
2009-12-28 22:37:00,146.555,146.555,146.555,146.555,10000000.0
2009-12-28 22:38:00,146.555,146.555,146.555,146.555,5000000.0
2009-12-28 22:39:00,146.555,146.555,146.53,146.53,29400000.0
2009-12-28 22:40:00,146.535,146.54,146.535,146.535,10900000.0
2009-12-28 22:41:00,146.535,146.54,146.53,146.54,17700000.0
2009-12-28 22:42:00,146.54,146.55,146.535,146.54,18000000.0
2009-12-28 22:43:00,146.535,146.55,146.535,146.545,64800000.0
2009-12-28 22:44:00,146.55,146.55,146.545,146.545,26000000.0
2009-12-28 22:45:00,146.555,146.555,146.545,146.545,16000000.0
2009-12-28 22:46:00,146.545,146.555,146.535,146.555,41100000.0
2009-12-28 22:47:00,146.555,146.56,146.55,146.55,23800000.0
2009-12-28 22:48:00,146.55,146.555,146.55,146.555,4600000.0
2009-12-28 22:49:00,146.555,146.555,146.555,146.555,10600000.0
2009-12-28 22:50:00,146.538,146.548,146.515,146.515,53700000.0
2009-12-28 22:51:00,146.55,146.58,146.55,146.575,55800000.0
2009-12-28 22:52:00,146.575,146.605,146.575,146.605,39200000.0
2009-12-28 22:53:00,146.62,146.65,146.605,146.635,55200000.0
2009-12-28 22:54:00,146.64,146.64,146.595,146.595,60500000.0
2009-12-28 22:55:00,146.595,146.615,146.595,146.595,49000000.0
2009-12-28 22:56:00,146.595,146.6,146.595,146.595,16600000.0
2009-12-28 22:57:00,146.595,146.63,146.595,146.63,68300000.0
2009-12-28 22:58:00,146.63,146.63,146.6,146.615,80000000.0
2009-12-28 22:59:00,146.615,146.625,146.595,146.615,128900000.0
2009-12-28 23:00:00,146.61,146.62,146.585,146.59,96900000.0
2009-12-28 23:01:00,146.595,146.595,146.575,146.595,45600000.0
2009-12-28 23:02:00,146.59,146.605,146.585,146.59,32000000.0
2009-12-28 23:03:00,146.59,146.595,146.585,146.59,44700000.0
2009-12-28 23:04:00,146.59,146.59,146.575,146.585,23800000.0
2009-12-28 23:05:00,146.585,146.605,146.585,146.59,13600000.0
2009-12-28 23:06:00,146.59,146.625,146.59,146.625,26600000.0
2009-12-28 23:07:00,146.62,146.62,146.61,146.61,8000000.0
2009-12-28 23:08:00,146.605,146.62,146.585,146.62,36000000.0
2009-12-28 23:09:00,146.625,146.65,146.62,146.64,80500000.0
2009-12-28 23:10:00,146.64,146.64,146.61,146.62,36600000.0
2009-12-28 23:11:00,146.62,146.62,146.585,146.595,70400000.0
2009-12-28 23:12:00,146.59,146.61,146.585,146.595,47900000.0
2009-12-28 23:13:00,146.595,146.635,146.595,146.595,64600000.0
2009-12-28 23:14:00,146.615,146.635,146.6,146.615,35400000.0
2009-12-28 23:15:00,146.615,146.615,146.595,146.6,28100000.0
2009-12-28 23:16:00,146.595,146.61,146.595,146.61,12100000.0
2009-12-28 23:17:00,146.61,146.61,146.605,146.605,6500000.0
2009-12-28 23:18:00,146.605,146.63,146.605,146.61,44100000.0
2009-12-28 23:19:00,146.6,146.61,146.595,146.61,25000000.0
2009-12-28 23:20:00,146.61,146.61,146.595,146.595,33100000.0
2009-12-28 23:21:00,146.595,146.6,146.585,146.595,14800000.0
2009-12-28 23:22:00,146.59,146.59,146.585,146.59,18000000.0
2009-12-28 23:23:00,146.595,146.635,146.595,146.635,23800000.0
2009-12-28 23:24:00,146.635,146.65,146.615,146.625,40600000.0
2009-12-28 23:25:00,146.63,146.635,146.61,146.62,35400000.0
2009-12-28 23:26:00,146.62,146.625,146.61,146.62,43600000.0
2009-12-28 23:27:00,146.615,146.63,146.595,146.605,28600000.0
2009-12-28 23:28:00,146.605,146.61,146.6,146.6,23600000.0
2009-12-28 23:29:00,146.6,146.615,146.6,146.615,15800000.0
2009-12-28 23:30:00,146.615,146.635,146.615,146.625,95500000.0
2009-12-28 23:31:00,146.615,146.63,146.615,146.615,12800000.0
2009-12-28 23:32:00,146.615,146.625,146.61,146.625,24600000.0
2009-12-28 23:33:00,146.625,146.625,146.615,146.62,28200000.0
2009-12-28 23:34:00,146.62,146.635,146.62,146.63,15900000.0
2009-12-28 23:35:00,146.63,146.63,146.62,146.63,11300000.0
2009-12-28 23:36:00,146.625,146.625,146.615,146.62,30300000.0
2009-12-28 23:37:00,146.62,146.64,146.615,146.615,38400000.0
2009-12-28 23:38:00,146.62,146.62,146.615,146.615,12400000.0
2009-12-28 23:39:00,146.62,146.64,146.62,146.62,52100000.0
2009-12-28 23:40:00,146.62,146.62,146.615,146.615,34500000.0
2009-12-28 23:41:00,146.615,146.63,146.615,146.63,20000000.0
2009-12-28 23:42:00,146.63,146.63,146.61,146.625,23000000.0
2009-12-28 23:43:00,146.625,146.635,146.625,146.635,10000000.0
2009-12-28 23:44:00,146.635,146.635,146.625,146.625,3000000.0
2009-12-28 23:45:00,146.64,146.655,146.625,146.635,17400000.0
2009-12-28 23:46:00,146.64,146.64,146.63,146.63,5400000.0
2009-12-28 23:47:00,146.62,146.625,146.62,146.625,5200000.0
2009-12-28 23:48:00,146.625,146.625,146.62,146.62,5000000.0
2009-12-28 23:49:00,146.62,146.625,146.62,146.625,18200000.0
2009-12-28 23:50:00,146.625,146.635,146.615,146.62,17700000.0
2009-12-28 23:51:00,146.62,146.62,146.615,146.615,3400000.0
2009-12-28 23:52:00,146.61,146.61,146.605,146.61,40600000.0
2009-12-28 23:53:00,146.605,146.61,146.6,146.605,33200000.0
2009-12-28 23:54:00,146.605,146.605,146.6,146.6,10300000.0
2009-12-28 23:55:00,146.6,146.6,146.595,146.6,37600000.0
2009-12-28 23:56:00,146.595,146.6,146.595,146.6,40100000.0
2009-12-28 23:57:00,146.595,146.6,146.595,146.595,32500000.0
2009-12-28 23:58:00,146.595,146.62,146.585,146.595,104800000.0
2009-12-28 23:59:00,146.595,146.6,146.595,146.595,44000000.0
2009-12-29 00:00:00,146.595,146.6,146.575,146.595,25300000.0
2009-12-29 00:01:00,146.585,146.6,146.585,146.59,13600000.0
2009-12-29 00:02:00,146.595,146.595,146.595,146.595,2000000.0
2009-12-29 00:03:00,146.59,146.595,146.59,146.595,3000000.0
2009-12-29 00:04:00,146.595,146.61,146.595,146.595,9000000.0
2009-12-29 00:05:00,146.595,146.61,146.595,146.6,6000000.0
2009-12-29 00:06:00,146.585,146.6,146.55,146.595,26100000.0
2009-12-29 00:07:00,146.565,146.582,146.542,146.55,103200000.0
2009-12-29 00:08:00,146.595,146.595,146.595,146.595,4000000.0
2009-12-29 00:09:00,146.595,146.62,146.595,146.62,11000000.0
2009-12-29 00:10:00,146.62,146.62,146.62,146.62,1000000.0
2009-12-29 00:11:00,146.61,146.62,146.61,146.62,3000000.0
2009-12-29 00:12:00,146.592,146.593,146.58,146.593,21000000.0
2009-12-29 00:13:00,146.585,146.62,146.585,146.61,15200000.0
2009-12-29 00:14:00,146.6,146.655,146.6,146.655,21900000.0
2009-12-29 00:15:00,146.66,146.66,146.585,146.605,80300000.0
2009-12-29 00:16:00,146.605,146.615,146.58,146.595,27600000.0
2009-12-29 00:17:00,146.595,146.61,146.59,146.6,13400000.0
2009-12-29 00:18:00,146.61,146.61,146.575,146.575,14800000.0
2009-12-29 00:19:00,146.595,146.65,146.575,146.64,26100000.0
2009-12-29 00:20:00,146.64,146.655,146.64,146.655,5300000.0
2009-12-29 00:21:00,146.655,146.67,146.61,146.61,46800000.0
2009-12-29 00:22:00,146.605,146.625,146.6,146.625,19900000.0
2009-12-29 00:23:00,146.63,146.645,146.63,146.645,38200000.0
2009-12-29 00:24:00,146.635,146.645,146.615,146.62,29900000.0
2009-12-29 00:25:00,146.625,146.625,146.62,146.625,11800000.0
2009-12-29 00:26:00,146.63,146.63,146.615,146.62,25600000.0
2009-12-29 00:27:00,146.625,146.625,146.605,146.615,56000000.0
2009-12-29 00:28:00,146.61,146.62,146.61,146.61,113700000.0
2009-12-29 00:29:00,146.61,146.625,146.61,146.625,45700000.0
2009-12-29 00:30:00,146.625,146.635,146.62,146.635,30700000.0
2009-12-29 00:31:00,146.63,146.64,146.615,146.635,33600000.0
2009-12-29 00:32:00,146.65,146.65,146.65,146.65,2000000.0
2009-12-29 00:33:00,146.65,146.65,146.65,146.65,1000000.0
2009-12-29 00:34:00,146.635,146.64,146.635,146.64,5900000.0
2009-12-29 00:35:00,146.64,146.65,146.635,146.635,12800000.0
2009-12-29 00:36:00,146.625,146.625,146.595,146.595,16400000.0
2009-12-29 00:37:00,146.585,146.6,146.585,146.6,16500000.0
2009-12-29 00:38:00,146.6,146.6,146.595,146.6,24000000.0
2009-12-29 00:39:00,146.595,146.66,146.595,146.66,13400000.0
2009-12-29 00:40:00,146.665,146.705,146.665,146.695,11000000.0
2009-12-29 00:41:00,146.685,146.7,146.68,146.685,14000000.0
2009-12-29 00:42:00,146.695,146.7,146.695,146.7,5000000.0
2009-12-29 00:43:00,146.685,146.685,146.67,146.68,9000000.0
2009-12-29 00:44:00,146.68,146.68,146.66,146.675,10000000.0
2009-12-29 00:45:00,146.65,146.675,146.65,146.67,5000000.0
2009-12-29 00:46:00,146.635,146.69,146.635,146.645,16100000.0
2009-12-29 00:47:00,146.65,146.66,146.65,146.655,5100000.0
2009-12-29 00:48:00,146.67,146.685,146.665,146.675,8000000.0
2009-12-29 00:49:00,146.665,146.665,146.66,146.66,5300000.0
2009-12-29 00:50:00,146.675,146.68,146.66,146.66,6700000.0
2009-12-29 00:51:00,146.675,146.675,146.66,146.665,9400000.0
2009-12-29 00:52:00,146.655,146.665,146.645,146.655,12400000.0
2009-12-29 00:53:00,146.655,146.665,146.655,146.66,5000000.0
2009-12-29 00:54:00,146.655,146.655,146.655,146.655,1000000.0
2009-12-29 00:55:00,146.645,146.65,146.64,146.65,5800000.0
2009-12-29 00:56:00,146.64,146.64,146.64,146.64,1000000.0
2009-12-29 00:57:00,146.64,146.655,146.64,146.655,3400000.0
2009-12-29 00:58:00,146.626,146.655,146.597,146.627,29100000.0
2009-12-29 00:59:00,146.65,146.665,146.65,146.665,11000000.0
2009-12-29 01:00:00,146.66,146.66,146.65,146.65,3000000.0
2009-12-29 01:01:00,146.655,146.655,146.655,146.655,1000000.0
2009-12-29 01:02:00,146.665,146.665,146.64,146.645,52200000.0
2009-12-29 01:03:00,146.65,146.65,146.645,146.645,3000000.0
2009-12-29 01:04:00,146.62,146.625,146.62,146.625,7000000.0
2009-12-29 01:05:00,146.625,146.64,146.625,146.625,11000000.0
2009-12-29 01:06:00,146.645,146.645,146.645,146.645,7200000.0
2009-12-29 01:07:00,146.65,146.66,146.65,146.66,6200000.0
2009-12-29 01:08:00,146.66,146.665,146.655,146.665,6300000.0
2009-12-29 01:09:00,146.675,146.675,146.655,146.665,8800000.0
2009-12-29 01:10:00,146.665,146.665,146.665,146.665,6000000.0
2009-12-29 01:11:00,146.665,146.68,146.665,146.675,21200000.0
2009-12-29 01:12:00,146.67,146.67,146.66,146.665,7200000.0
2009-12-29 01:13:00,146.665,146.675,146.665,146.675,6000000.0
2009-12-29 01:14:00,146.67,146.68,146.67,146.68,4000000.0
2009-12-29 01:15:00,146.67,146.7,146.67,146.7,6700000.0
2009-12-29 01:16:00,146.705,146.725,146.675,146.68,36500000.0
2009-12-29 01:17:00,146.685,146.685,146.68,146.68,18100000.0
2009-12-29 01:18:00,146.685,146.685,146.68,146.68,6000000.0
2009-12-29 01:19:00,146.67,146.675,146.665,146.665,8900000.0
2009-12-29 01:20:00,146.67,146.68,146.67,146.675,12000000.0
2009-12-29 01:21:00,146.665,146.675,146.655,146.675,79300000.0
2009-12-29 01:22:00,146.675,146.69,146.67,146.675,55600000.0
2009-12-29 01:23:00,146.67,146.68,146.67,146.68,20400000.0
2009-12-29 01:24:00,146.68,146.68,146.67,146.67,17100000.0
2009-12-29 01:25:00,146.67,146.68,146.67,146.68,15000000.0
2009-12-29 01:26:00,146.68,146.68,146.665,146.665,9000000.0
2009-12-29 01:27:00,146.66,146.66,146.655,146.655,4400000.0
2009-12-29 01:28:00,146.645,146.65,146.645,146.65,16300000.0
2009-12-29 01:29:00,146.65,146.65,146.65,146.65,6700000.0
2009-12-29 01:30:00,146.645,146.645,146.645,146.645,6500000.0
2009-12-29 01:31:00,146.65,146.65,146.65,146.65,10000000.0
2009-12-29 01:32:00,146.66,146.66,146.645,146.645,20800000.0
2009-12-29 01:33:00,146.645,146.665,146.645,146.665,37100000.0
2009-12-29 01:34:00,146.665,146.665,146.665,146.665,6000000.0
2009-12-29 01:35:00,146.665,146.67,146.66,146.665,73800000.0
2009-12-29 01:36:00,146.67,146.675,146.67,146.67,40300000.0
2009-12-29 01:37:00,146.67,146.67,146.665,146.665,10400000.0
2009-12-29 01:38:00,146.67,146.67,146.665,146.67,21800000.0
2009-12-29 01:39:00,146.67,146.67,146.66,146.665,26600000.0
2009-12-29 01:40:00,146.665,146.665,146.66,146.66,13000000.0
2009-12-29 01:41:00,146.66,146.67,146.66,146.67,15400000.0
2009-12-29 01:42:00,146.67,146.685,146.67,146.675,18600000.0
2009-12-29 01:43:00,146.675,146.675,146.67,146.67,6200000.0
2009-12-29 01:44:00,146.675,146.685,146.665,146.67,29300000.0
2009-12-29 01:45:00,146.68,146.68,146.675,146.675,15200000.0
2009-12-29 01:46:00,146.675,146.69,146.675,146.685,35900000.0
2009-12-29 01:47:00,146.685,146.685,146.675,146.675,32100000.0
2009-12-29 01:48:00,146.665,146.675,146.66,146.675,19300000.0
2009-12-29 01:49:00,146.675,146.68,146.675,146.68,6000000.0
2009-12-29 01:50:00,146.68,146.68,146.675,146.675,106800000.0
2009-12-29 01:51:00,146.675,146.69,146.67,146.69,33600000.0
2009-12-29 01:52:00,146.69,146.69,146.69,146.69,13600000.0
2009-12-29 01:53:00,146.69,146.705,146.69,146.705,6400000.0
2009-12-29 01:54:00,146.705,146.72,146.705,146.72,27700000.0
2009-12-29 01:55:00,146.72,146.72,146.715,146.715,21000000.0
2009-12-29 01:56:00,146.715,146.715,146.715,146.715,10000000.0
2009-12-29 01:57:00,146.71,146.715,146.71,146.71,18700000.0
2009-12-29 01:58:00,146.71,146.715,146.71,146.71,12000000.0
2009-12-29 01:59:00,146.715,146.715,146.705,146.705,24600000.0
2009-12-29 02:00:00,146.71,146.74,146.705,146.735,113900000.0
2009-12-29 02:01:00,146.73,146.75,146.695,146.73,104900000.0
2009-12-29 02:02:00,146.73,146.73,146.72,146.72,9000000.0
2009-12-29 02:03:00,146.715,146.715,146.695,146.7,29200000.0
2009-12-29 02:04:00,146.69,146.7,146.685,146.7,39900000.0
2009-12-29 02:05:00,146.7,146.705,146.685,146.69,36100000.0
2009-12-29 02:06:00,146.69,146.7,146.69,146.695,20600000.0
2009-12-29 02:07:00,146.695,146.695,146.695,146.695,2000000.0
2009-12-29 02:08:00,146.7,146.7,146.67,146.675,23100000.0
2009-12-29 02:09:00,146.675,146.68,146.675,146.68,8600000.0
2009-12-29 02:10:00,146.68,146.68,146.65,146.655,48700000.0
2009-12-29 02:11:00,146.655,146.655,146.625,146.63,75700000.0
2009-12-29 02:12:00,146.63,146.67,146.62,146.67,64400000.0
2009-12-29 02:13:00,146.67,146.675,146.63,146.645,95400000.0
2009-12-29 02:14:00,146.645,146.665,146.635,146.665,55000000.0
2009-12-29 02:15:00,146.665,146.68,146.655,146.68,43600000.0
2009-12-29 02:16:00,146.68,146.705,146.675,146.705,96700000.0
2009-12-29 02:17:00,146.705,146.74,146.69,146.725,154000000.0
2009-12-29 02:18:00,146.735,146.735,146.72,146.72,42000000.0
2009-12-29 02:19:00,146.715,146.755,146.705,146.735,74000000.0
2009-12-29 02:20:00,146.725,146.73,146.715,146.725,99700000.0
2009-12-29 02:21:00,146.725,146.735,146.72,146.725,110800000.0
2009-12-29 02:22:00,146.725,146.735,146.72,146.72,91300000.0
2009-12-29 02:23:00,146.725,146.765,146.72,146.745,178600000.0
2009-12-29 02:24:00,146.74,146.76,146.74,146.745,100200000.0
2009-12-29 02:25:00,146.745,146.745,146.73,146.74,46600000.0
2009-12-29 02:26:00,146.74,146.74,146.72,146.74,50300000.0
2009-12-29 02:27:00,146.73,146.74,146.725,146.74,47000000.0
2009-12-29 02:28:00,146.74,146.745,146.725,146.735,91800000.0
2009-12-29 02:29:00,146.74,146.74,146.72,146.725,60000000.0
2009-12-29 02:30:00,146.72,146.76,146.72,146.755,117100000.0
2009-12-29 02:31:00,146.755,146.76,146.74,146.76,112700000.0
2009-12-29 02:32:00,146.755,146.76,146.74,146.74,56400000.0
2009-12-29 02:33:00,146.745,146.76,146.74,146.76,57000000.0
2009-12-29 02:34:00,146.755,146.76,146.745,146.745,40600000.0
2009-12-29 02:35:00,146.75,146.775,146.75,146.775,140600000.0
2009-12-29 02:36:00,146.77,146.8,146.765,146.79,121500000.0
2009-12-29 02:37:00,146.785,146.815,146.765,146.79,141400000.0
2009-12-29 02:38:00,146.79,146.8,146.78,146.795,101700000.0
2009-12-29 02:39:00,146.795,146.81,146.785,146.8,41500000.0
2009-12-29 02:40:00,146.8,146.8,146.775,146.785,31500000.0
2009-12-29 02:41:00,146.785,146.805,146.77,146.77,54900000.0
2009-12-29 02:42:00,146.77,146.79,146.765,146.775,56900000.0
2009-12-29 02:43:00,146.78,146.785,146.77,146.77,30600000.0
2009-12-29 02:44:00,146.78,146.785,146.765,146.765,47800000.0
2009-12-29 02:45:00,146.78,146.79,146.77,146.775,47200000.0
2009-12-29 02:46:00,146.775,146.805,146.765,146.77,176200000.0
2009-12-29 02:47:00,146.775,146.79,146.775,146.79,94500000.0
2009-12-29 02:48:00,146.78,146.79,146.77,146.77,45400000.0
2009-12-29 02:49:00,146.77,146.77,146.735,146.755,81100000.0
2009-12-29 02:50:00,146.755,146.765,146.755,146.755,36000000.0
2009-12-29 02:51:00,146.755,146.76,146.74,146.745,39800000.0
2009-12-29 02:52:00,146.75,146.75,146.735,146.745,35300000.0
2009-12-29 02:53:00,146.75,146.75,146.71,146.73,56800000.0
2009-12-29 02:54:00,146.72,146.73,146.695,146.72,88000000.0
2009-12-29 02:55:00,146.72,146.74,146.705,146.74,92600000.0
2009-12-29 02:56:00,146.755,146.76,146.72,146.73,74700000.0
2009-12-29 02:57:00,146.73,146.75,146.72,146.72,56900000.0
2009-12-29 02:58:00,146.73,146.74,146.72,146.725,59300000.0
2009-12-29 02:59:00,146.72,146.75,146.72,146.73,48900000.0
2009-12-29 03:00:00,146.72,146.72,146.695,146.695,54500000.0
2009-12-29 03:01:00,146.695,146.715,146.695,146.715,29700000.0
2009-12-29 03:02:00,146.715,146.715,146.715,146.715,22800000.0
2009-12-29 03:03:00,146.715,146.72,146.7,146.72,80000000.0
2009-12-29 03:04:00,146.72,146.74,146.72,146.73,60400000.0
2009-12-29 03:05:00,146.73,146.745,146.73,146.73,62700000.0
2009-12-29 03:06:00,146.73,146.745,146.73,146.745,32400000.0
2009-12-29 03:07:00,146.745,146.76,146.745,146.76,39100000.0
2009-12-29 03:08:00,146.755,146.755,146.74,146.74,37300000.0
2009-12-29 03:09:00,146.74,146.745,146.735,146.735,120200000.0
2009-12-29 03:10:00,146.735,146.745,146.735,146.74,48500000.0
2009-12-29 03:11:00,146.74,146.745,146.74,146.74,11100000.0
2009-12-29 03:12:00,146.735,146.745,146.735,146.735,38200000.0
2009-12-29 03:13:00,146.735,146.735,146.71,146.715,47500000.0
2009-12-29 03:14:00,146.715,146.725,146.705,146.725,95100000.0
2009-12-29 03:15:00,146.725,146.725,146.71,146.71,51000000.0
2009-12-29 03:16:00,146.71,146.72,146.71,146.72,10400000.0
2009-12-29 03:17:00,146.725,146.725,146.725,146.725,3000000.0
2009-12-29 03:18:00,146.72,146.72,146.715,146.715,5600000.0
2009-12-29 03:19:00,146.715,146.715,146.715,146.715,6400000.0
2009-12-29 03:20:00,146.715,146.715,146.71,146.715,25600000.0
2009-12-29 03:21:00,146.715,146.72,146.715,146.72,9200000.0
2009-12-29 03:22:00,146.72,146.72,146.715,146.715,13200000.0
2009-12-29 03:23:00,146.715,146.715,146.715,146.715,7400000.0
2009-12-29 03:24:00,146.715,146.725,146.715,146.725,18400000.0
2009-12-29 03:25:00,146.725,146.725,146.7,146.71,107400000.0
2009-12-29 03:26:00,146.71,146.715,146.705,146.715,49700000.0
2009-12-29 03:27:00,146.715,146.725,146.71,146.725,33400000.0
2009-12-29 03:28:00,146.725,146.725,146.715,146.715,30800000.0
2009-12-29 03:29:00,146.725,146.745,146.725,146.73,45400000.0
2009-12-29 03:30:00,146.73,146.735,146.73,146.735,30800000.0
2009-12-29 03:31:00,146.735,146.74,146.725,146.735,55300000.0
2009-12-29 03:32:00,146.735,146.74,146.725,146.74,62300000.0
2009-12-29 03:33:00,146.74,146.75,146.735,146.745,71900000.0
2009-12-29 03:34:00,146.745,146.745,146.73,146.735,40300000.0
2009-12-29 03:35:00,146.735,146.735,146.735,146.735,7200000.0
2009-12-29 03:36:00,146.735,146.735,146.72,146.73,40000000.0
2009-12-29 03:37:00,146.735,146.75,146.735,146.74,38000000.0
2009-12-29 03:38:00,146.745,146.745,146.725,146.735,64200000.0
2009-12-29 03:39:00,146.74,146.745,146.73,146.735,77500000.0
2009-12-29 03:40:00,146.735,146.735,146.735,146.735,10400000.0
2009-12-29 03:41:00,146.735,146.74,146.715,146.735,47500000.0
2009-12-29 03:42:00,146.735,146.735,146.715,146.725,32700000.0
2009-12-29 03:43:00,146.73,146.745,146.73,146.73,17600000.0
2009-12-29 03:44:00,146.73,146.75,146.73,146.735,23600000.0
2009-12-29 03:45:00,146.735,146.745,146.73,146.74,23000000.0
2009-12-29 03:46:00,146.74,146.74,146.725,146.74,31200000.0
2009-12-29 03:47:00,146.745,146.755,146.74,146.755,21000000.0
2009-12-29 03:48:00,146.755,146.76,146.755,146.76,30200000.0
2009-12-29 03:49:00,146.76,146.76,146.755,146.76,24000000.0
2009-12-29 03:50:00,146.76,146.76,146.76,146.76,5000000.0
2009-12-29 03:51:00,146.76,146.775,146.76,146.765,65100000.0
2009-12-29 03:52:00,146.765,146.78,146.745,146.78,108500000.0
2009-12-29 03:53:00,146.78,146.785,146.765,146.77,63100000.0
2009-12-29 03:54:00,146.78,146.785,146.765,146.78,49800000.0
2009-12-29 03:55:00,146.78,146.78,146.77,146.77,15400000.0
2009-12-29 03:56:00,146.775,146.8,146.775,146.785,80000000.0
2009-12-29 03:57:00,146.785,146.8,146.775,146.785,78900000.0
2009-12-29 03:58:00,146.785,146.785,146.78,146.78,46900000.0
2009-12-29 03:59:00,146.77,146.805,146.765,146.785,84000000.0
2009-12-29 04:00:00,146.78,146.83,146.775,146.805,88200000.0
2009-12-29 04:01:00,146.805,146.81,146.795,146.81,44000000.0
2009-12-29 04:02:00,146.81,146.815,146.805,146.815,34000000.0
2009-12-29 04:03:00,146.815,146.84,146.815,146.82,47400000.0
2009-12-29 04:04:00,146.82,146.85,146.82,146.845,64400000.0
2009-12-29 04:05:00,146.85,146.85,146.82,146.83,21100000.0
2009-12-29 04:06:00,146.82,146.83,146.805,146.805,38000000.0
2009-12-29 04:07:00,146.81,146.82,146.745,146.75,91600000.0
2009-12-29 04:08:00,146.75,146.76,146.75,146.755,31600000.0
2009-12-29 04:09:00,146.76,146.77,146.75,146.755,10400000.0
2009-12-29 04:10:00,146.77,146.77,146.75,146.76,23400000.0
2009-12-29 04:11:00,146.76,146.76,146.745,146.75,71300000.0
2009-12-29 04:12:00,146.75,146.75,146.735,146.745,37400000.0
2009-12-29 04:13:00,146.745,146.745,146.74,146.745,14400000.0
2009-12-29 04:14:00,146.74,146.75,146.74,146.745,17500000.0
2009-12-29 04:15:00,146.745,146.745,146.74,146.74,7700000.0
2009-12-29 04:16:00,146.745,146.755,146.745,146.75,34700000.0
2009-12-29 04:17:00,146.755,146.755,146.75,146.75,5800000.0
2009-12-29 04:18:00,146.745,146.75,146.735,146.75,29600000.0
2009-12-29 04:19:00,146.75,146.755,146.745,146.745,49700000.0
2009-12-29 04:20:00,146.75,146.75,146.74,146.745,123100000.0
2009-12-29 04:21:00,146.745,146.75,146.745,146.745,99400000.0
2009-12-29 04:22:00,146.75,146.75,146.75,146.75,50000000.0
2009-12-29 04:23:00,146.75,146.75,146.725,146.725,65900000.0
2009-12-29 04:24:00,146.735,146.755,146.73,146.735,154800000.0
2009-12-29 04:25:00,146.735,146.75,146.735,146.735,61900000.0
2009-12-29 04:26:00,146.745,146.745,146.74,146.745,30000000.0
2009-12-29 04:27:00,146.75,146.75,146.72,146.72,29500000.0
2009-12-29 04:28:00,146.715,146.725,146.69,146.695,94200000.0
2009-12-29 04:29:00,146.71,146.715,146.71,146.715,8000000.0
2009-12-29 04:30:00,146.715,146.715,146.715,146.715,7000000.0
2009-12-29 04:31:00,146.715,146.715,146.705,146.705,14200000.0
2009-12-29 04:32:00,146.715,146.715,146.715,146.715,22000000.0
2009-12-29 04:33:00,146.715,146.715,146.715,146.715,15000000.0
2009-12-29 04:34:00,146.715,146.715,146.715,146.715,26400000.0
2009-12-29 04:35:00,146.715,146.715,146.715,146.715,9200000.0
2009-12-29 04:36:00,146.715,146.725,146.715,146.72,12000000.0
2009-12-29 04:37:00,146.697,146.697,146.685,146.685,12500000.0
2009-12-29 04:38:00,146.72,146.725,146.715,146.715,16400000.0
2009-12-29 04:39:00,146.715,146.725,146.715,146.72,11600000.0
2009-12-29 04:40:00,146.698,146.7,146.653,146.653,19400000.0
2009-12-29 04:41:00,146.72,146.72,146.715,146.715,14200000.0
2009-12-29 04:42:00,146.715,146.725,146.715,146.725,23400000.0
2009-12-29 04:43:00,146.72,146.73,146.72,146.73,8000000.0
2009-12-29 04:44:00,146.73,146.73,146.73,146.73,6000000.0
2009-12-29 04:45:00,146.73,146.73,146.705,146.705,41100000.0
2009-12-29 04:46:00,146.705,146.75,146.705,146.74,55100000.0
2009-12-29 04:47:00,146.74,146.745,146.725,146.73,41100000.0
2009-12-29 04:48:00,146.735,146.75,146.735,146.74,31400000.0
2009-12-29 04:49:00,146.74,146.745,146.715,146.715,34300000.0
2009-12-29 04:50:00,146.71,146.73,146.71,146.725,16000000.0
2009-12-29 04:51:00,146.725,146.725,146.715,146.72,35100000.0
2009-12-29 04:52:00,146.72,146.72,146.71,146.71,10000000.0
2009-12-29 04:53:00,146.71,146.715,146.71,146.71,14100000.0
2009-12-29 04:54:00,146.71,146.71,146.7,146.7,21400000.0
2009-12-29 04:55:00,146.7,146.72,146.7,146.72,16100000.0
2009-12-29 04:56:00,146.72,146.735,146.72,146.735,9100000.0
2009-12-29 04:57:00,146.735,146.74,146.735,146.74,14000000.0
2009-12-29 04:58:00,146.74,146.745,146.735,146.745,15700000.0
2009-12-29 04:59:00,146.74,146.74,146.7,146.7,36100000.0
2009-12-29 05:00:00,146.7,146.715,146.69,146.71,25000000.0
2009-12-29 05:01:00,146.695,146.705,146.69,146.7,40000000.0
2009-12-29 05:02:00,146.7,146.71,146.655,146.71,74700000.0
2009-12-29 05:03:00,146.72,146.73,146.715,146.725,16800000.0
2009-12-29 05:04:00,146.72,146.72,146.705,146.715,16400000.0
2009-12-29 05:05:00,146.715,146.715,146.705,146.71,11000000.0
2009-12-29 05:06:00,146.705,146.745,146.7,146.745,22300000.0
2009-12-29 05:07:00,146.745,146.75,146.745,146.745,3100000.0
2009-12-29 05:08:00,146.735,146.735,146.73,146.73,7700000.0
2009-12-29 05:09:00,146.73,146.735,146.725,146.735,55200000.0
2009-12-29 05:10:00,146.74,146.745,146.73,146.74,21200000.0
2009-12-29 05:11:00,146.735,146.74,146.73,146.74,65900000.0
2009-12-29 05:12:00,146.735,146.74,146.725,146.74,49300000.0
2009-12-29 05:13:00,146.74,146.76,146.73,146.745,42300000.0
2009-12-29 05:14:00,146.745,146.745,146.74,146.74,4000000.0
2009-12-29 05:15:00,146.74,146.745,146.74,146.745,45000000.0
2009-12-29 05:16:00,146.745,146.745,146.715,146.735,44200000.0
2009-12-29 05:17:00,146.735,146.74,146.72,146.725,63400000.0
2009-12-29 05:18:00,146.725,146.765,146.725,146.74,77000000.0
2009-12-29 05:19:00,146.74,146.74,146.725,146.725,67300000.0
2009-12-29 05:20:00,146.73,146.73,146.725,146.725,76200000.0
2009-12-29 05:21:00,146.725,146.735,146.715,146.73,45100000.0
2009-12-29 05:22:00,146.73,146.735,146.715,146.735,35400000.0
2009-12-29 05:23:00,146.73,146.75,146.725,146.745,57200000.0
2009-12-29 05:24:00,146.745,146.745,146.735,146.735,18800000.0
2009-12-29 05:25:00,146.74,146.74,146.735,146.735,6300000.0
2009-12-29 05:26:00,146.735,146.74,146.735,146.735,20300000.0
2009-12-29 05:27:00,146.735,146.74,146.725,146.735,33800000.0
2009-12-29 05:28:00,146.735,146.735,146.725,146.725,4600000.0
2009-12-29 05:29:00,146.73,146.735,146.73,146.735,4200000.0
2009-12-29 05:30:00,146.735,146.735,146.735,146.735,23300000.0
2009-12-29 05:31:00,146.735,146.735,146.73,146.73,6900000.0
2009-12-29 05:32:00,146.735,146.735,146.73,146.73,8000000.0
2009-12-29 05:33:00,146.73,146.73,146.73,146.73,1000000.0
2009-12-29 05:34:00,146.73,146.735,146.72,146.72,60900000.0
2009-12-29 05:35:00,146.725,146.735,146.715,146.715,40000000.0
2009-12-29 05:36:00,146.715,146.725,146.715,146.725,25200000.0
2009-12-29 05:37:00,146.725,146.725,146.72,146.725,8500000.0
2009-12-29 05:38:00,146.725,146.725,146.725,146.725,22100000.0
2009-12-29 05:39:00,146.725,146.73,146.725,146.725,21600000.0
2009-12-29 05:40:00,146.725,146.725,146.725,146.725,10800000.0
2009-12-29 05:41:00,146.725,146.725,146.725,146.725,20000000.0
2009-12-29 05:42:00,146.725,146.73,146.715,146.73,12900000.0
2009-12-29 05:43:00,146.73,146.745,146.725,146.74,18800000.0
2009-12-29 05:44:00,146.735,146.735,146.725,146.725,66500000.0
2009-12-29 05:45:00,146.725,146.735,146.725,146.735,11600000.0
2009-12-29 05:46:00,146.735,146.74,146.725,146.735,22700000.0
2009-12-29 05:47:00,146.745,146.745,146.735,146.735,16500000.0
2009-12-29 05:48:00,146.735,146.735,146.725,146.735,31700000.0
2009-12-29 05:49:00,146.735,146.735,146.725,146.73,44000000.0
2009-12-29 05:50:00,146.725,146.725,146.725,146.725,11600000.0
2009-12-29 05:51:00,146.725,146.735,146.725,146.735,30800000.0
2009-12-29 05:52:00,146.735,146.765,146.735,146.755,46200000.0
2009-12-29 05:53:00,146.76,146.785,146.755,146.765,52300000.0
2009-12-29 05:54:00,146.765,146.77,146.755,146.77,53300000.0
2009-12-29 05:55:00,146.77,146.775,146.77,146.775,40800000.0
2009-12-29 05:56:00,146.775,146.78,146.775,146.775,47300000.0
2009-12-29 05:57:00,146.775,146.775,146.77,146.775,12000000.0
2009-12-29 05:58:00,146.775,146.79,146.775,146.78,15900000.0
2009-12-29 05:59:00,146.785,146.795,146.775,146.775,31400000.0
2009-12-29 06:00:00,146.775,146.775,146.765,146.765,55600000.0
2009-12-29 06:01:00,146.765,146.78,146.745,146.745,75100000.0
2009-12-29 06:02:00,146.745,146.745,146.74,146.74,13400000.0
2009-12-29 06:03:00,146.74,146.755,146.74,146.745,74100000.0
2009-12-29 06:04:00,146.745,146.765,146.745,146.765,22200000.0
2009-12-29 06:05:00,146.765,146.765,146.765,146.765,3200000.0
2009-12-29 06:06:00,146.765,146.765,146.765,146.765,1600000.0
2009-12-29 06:07:00,146.765,146.765,146.71,146.74,75600000.0
2009-12-29 06:08:00,146.735,146.76,146.735,146.76,28700000.0
2009-12-29 06:09:00,146.76,146.765,146.75,146.755,52900000.0
2009-12-29 06:10:00,146.755,146.755,146.755,146.755,12300000.0
2009-12-29 06:11:00,146.755,146.765,146.755,146.76,57500000.0
2009-12-29 06:12:00,146.76,146.76,146.735,146.745,28900000.0
2009-12-29 06:13:00,146.745,146.765,146.74,146.765,48000000.0
2009-12-29 06:14:00,146.765,146.765,146.76,146.76,58600000.0
2009-12-29 06:15:00,146.755,146.755,146.745,146.745,36700000.0
2009-12-29 06:16:00,146.745,146.745,146.745,146.745,11300000.0
2009-12-29 06:17:00,146.745,146.765,146.745,146.745,73700000.0
2009-12-29 06:18:00,146.74,146.755,146.74,146.755,60800000.0
2009-12-29 06:19:00,146.755,146.765,146.755,146.755,29200000.0
2009-12-29 06:20:00,146.755,146.765,146.755,146.755,19000000.0
2009-12-29 06:21:00,146.755,146.755,146.745,146.745,32000000.0
2009-12-29 06:22:00,146.745,146.765,146.745,146.745,52700000.0
2009-12-29 06:23:00,146.755,146.78,146.755,146.765,74400000.0
2009-12-29 06:24:00,146.765,146.77,146.755,146.755,40200000.0
2009-12-29 06:25:00,146.755,146.765,146.755,146.755,32400000.0
2009-12-29 06:26:00,146.755,146.755,146.75,146.755,16500000.0
2009-12-29 06:27:00,146.755,146.76,146.75,146.75,54900000.0
2009-12-29 06:28:00,146.755,146.76,146.745,146.745,80000000.0
2009-12-29 06:29:00,146.745,146.775,146.745,146.765,85900000.0
2009-12-29 06:30:00,146.77,146.795,146.77,146.785,77700000.0
2009-12-29 06:31:00,146.79,146.805,146.78,146.8,29100000.0
2009-12-29 06:32:00,146.8,146.815,146.785,146.815,58100000.0
2009-12-29 06:33:00,146.805,146.815,146.785,146.79,42100000.0
2009-12-29 06:34:00,146.79,146.79,146.765,146.775,46500000.0
2009-12-29 06:35:00,146.77,146.775,146.76,146.765,34200000.0
2009-12-29 06:36:00,146.765,146.785,146.765,146.785,34500000.0
2009-12-29 06:37:00,146.775,146.8,146.775,146.79,22400000.0
2009-12-29 06:38:00,146.79,146.795,146.765,146.765,18200000.0
2009-12-29 06:39:00,146.765,146.765,146.765,146.765,19300000.0
2009-12-29 06:40:00,146.755,146.765,146.755,146.765,22900000.0
2009-12-29 06:41:00,146.765,146.775,146.76,146.765,30300000.0
2009-12-29 06:42:00,146.765,146.765,146.76,146.76,26500000.0
2009-12-29 06:43:00,146.76,146.76,146.75,146.76,53100000.0
2009-12-29 06:44:00,146.76,146.76,146.755,146.755,15800000.0
2009-12-29 06:45:00,146.765,146.765,146.755,146.765,54400000.0
2009-12-29 06:46:00,146.765,146.775,146.765,146.765,41100000.0
2009-12-29 06:47:00,146.765,146.78,146.765,146.775,49100000.0
2009-12-29 06:48:00,146.775,146.775,146.775,146.775,1600000.0
2009-12-29 06:49:00,146.78,146.785,146.78,146.785,20200000.0
2009-12-29 06:50:00,146.785,146.79,146.78,146.785,50200000.0
2009-12-29 06:51:00,146.78,146.79,146.765,146.775,104000000.0
2009-12-29 06:52:00,146.775,146.78,146.76,146.775,50300000.0
2009-12-29 06:53:00,146.77,146.77,146.755,146.76,34200000.0
2009-12-29 06:54:00,146.76,146.775,146.755,146.76,45000000.0
2009-12-29 06:55:00,146.76,146.795,146.76,146.76,56900000.0
2009-12-29 06:56:00,146.765,146.79,146.745,146.76,75100000.0
2009-12-29 06:57:00,146.75,146.82,146.735,146.81,109000000.0
2009-12-29 06:58:00,146.81,146.85,146.805,146.845,37300000.0
2009-12-29 06:59:00,146.86,146.86,146.835,146.835,64500000.0
2009-12-29 07:00:00,146.83,146.85,146.815,146.815,91000000.0
2009-12-29 07:01:00,146.82,146.825,146.82,146.82,32700000.0
2009-12-29 07:02:00,146.82,146.825,146.82,146.82,17800000.0
2009-12-29 07:03:00,146.82,146.825,146.745,146.765,62700000.0
2009-12-29 07:04:00,146.765,146.77,146.755,146.755,113800000.0
2009-12-29 07:05:00,146.765,146.78,146.755,146.775,74700000.0
2009-12-29 07:06:00,146.775,146.775,146.755,146.755,15500000.0
2009-12-29 07:07:00,146.755,146.765,146.755,146.765,14800000.0
2009-12-29 07:08:00,146.765,146.775,146.765,146.77,38100000.0
2009-12-29 07:09:00,146.775,146.775,146.765,146.775,37900000.0
2009-12-29 07:10:00,146.775,146.8,146.775,146.795,20600000.0
2009-12-29 07:11:00,146.785,146.785,146.745,146.755,61200000.0
2009-12-29 07:12:00,146.755,146.76,146.735,146.735,71700000.0
2009-12-29 07:13:00,146.74,146.74,146.735,146.735,11400000.0
2009-12-29 07:14:00,146.735,146.745,146.735,146.745,22600000.0
2009-12-29 07:15:00,146.745,146.755,146.745,146.745,38300000.0
2009-12-29 07:16:00,146.755,146.785,146.745,146.765,112000000.0
2009-12-29 07:17:00,146.755,146.765,146.745,146.745,25600000.0
2009-12-29 07:18:00,146.745,146.745,146.745,146.745,38400000.0
2009-12-29 07:19:00,146.745,146.75,146.735,146.735,84000000.0
2009-12-29 07:20:00,146.735,146.75,146.735,146.735,57400000.0
2009-12-29 07:21:00,146.735,146.735,146.735,146.735,29200000.0
2009-12-29 07:22:00,146.735,146.735,146.735,146.735,26800000.0
2009-12-29 07:23:00,146.735,146.745,146.725,146.745,124900000.0
2009-12-29 07:24:00,146.745,146.745,146.745,146.745,3200000.0
2009-12-29 07:25:00,146.745,146.745,146.745,146.745,1600000.0
2009-12-29 07:26:00,146.745,146.745,146.725,146.73,61900000.0
2009-12-29 07:27:00,146.725,146.745,146.725,146.745,19000000.0
2009-12-29 07:28:00,146.74,146.755,146.74,146.745,75500000.0
2009-12-29 07:29:00,146.745,146.745,146.735,146.735,23500000.0
2009-12-29 07:30:00,146.735,146.75,146.735,146.735,77600000.0
2009-12-29 07:31:00,146.735,146.75,146.735,146.75,13200000.0
2009-12-29 07:32:00,146.745,146.745,146.745,146.745,6200000.0
2009-12-29 07:33:00,146.745,146.745,146.745,146.745,21600000.0
2009-12-29 07:34:00,146.745,146.77,146.745,146.77,146500000.0
2009-12-29 07:35:00,146.775,146.795,146.765,146.79,118000000.0
2009-12-29 07:36:00,146.79,146.795,146.785,146.785,46100000.0
2009-12-29 07:37:00,146.785,146.785,146.775,146.775,19800000.0
2009-12-29 07:38:00,146.78,146.785,146.77,146.77,65400000.0
2009-12-29 07:39:00,146.77,146.81,146.77,146.785,59600000.0
2009-12-29 07:40:00,146.785,146.815,146.785,146.795,81100000.0
2009-12-29 07:41:00,146.805,146.805,146.795,146.805,72000000.0
2009-12-29 07:42:00,146.805,146.805,146.8,146.805,30300000.0
2009-12-29 07:43:00,146.805,146.805,146.785,146.785,8800000.0
2009-12-29 07:44:00,146.785,146.785,146.78,146.78,19200000.0
2009-12-29 07:45:00,146.78,146.785,146.755,146.785,26800000.0
2009-12-29 07:46:00,146.785,146.785,146.78,146.785,54700000.0
2009-12-29 07:47:00,146.785,146.785,146.785,146.785,4800000.0
2009-12-29 07:48:00,146.785,146.785,146.765,146.775,61000000.0
2009-12-29 07:49:00,146.765,146.775,146.765,146.765,49500000.0
2009-12-29 07:50:00,146.765,146.765,146.765,146.765,14600000.0
2009-12-29 07:51:00,146.765,146.79,146.765,146.765,85400000.0
2009-12-29 07:52:00,146.765,146.775,146.76,146.775,36800000.0
2009-12-29 07:53:00,146.775,146.775,146.775,146.775,4900000.0
2009-12-29 07:54:00,146.775,146.775,146.755,146.765,62100000.0
2009-12-29 07:55:00,146.765,146.765,146.755,146.755,14700000.0
2009-12-29 07:56:00,146.755,146.765,146.755,146.765,35500000.0
2009-12-29 07:57:00,146.77,146.77,146.77,146.77,3000000.0
2009-12-29 07:58:00,146.77,146.77,146.755,146.76,18000000.0
2009-12-29 07:59:00,146.755,146.765,146.755,146.76,30500000.0
2009-12-29 08:00:00,146.76,146.765,146.755,146.765,41800000.0
2009-12-29 08:01:00,146.76,146.765,146.755,146.755,75000000.0
2009-12-29 08:02:00,146.76,146.785,146.755,146.785,148100000.0
2009-12-29 08:03:00,146.785,146.805,146.785,146.805,85400000.0
2009-12-29 08:04:00,146.805,146.815,146.8,146.805,111900000.0
2009-12-29 08:05:00,146.805,146.83,146.805,146.81,94200000.0
2009-12-29 08:06:00,146.81,146.815,146.8,146.805,48300000.0
2009-12-29 08:07:00,146.805,146.815,146.805,146.815,26500000.0
2009-12-29 08:08:00,146.815,146.815,146.805,146.81,9400000.0
2009-12-29 08:09:00,146.815,146.815,146.805,146.81,47600000.0
2009-12-29 08:10:00,146.815,146.825,146.8,146.8,71700000.0
2009-12-29 08:11:00,146.81,146.81,146.805,146.805,57100000.0
2009-12-29 08:12:00,146.805,146.82,146.805,146.815,60200000.0
2009-12-29 08:13:00,146.815,146.815,146.81,146.81,38600000.0
2009-12-29 08:14:00,146.805,146.835,146.805,146.82,42300000.0
2009-12-29 08:15:00,146.815,146.835,146.815,146.825,84800000.0
2009-12-29 08:16:00,146.825,146.835,146.82,146.825,102400000.0
2009-12-29 08:17:00,146.825,146.835,146.82,146.825,97800000.0
2009-12-29 08:18:00,146.83,146.84,146.825,146.84,153100000.0
2009-12-29 08:19:00,146.84,146.845,146.825,146.84,101900000.0
2009-12-29 08:20:00,146.84,146.845,146.82,146.825,45100000.0
2009-12-29 08:21:00,146.83,146.845,146.82,146.84,62800000.0
2009-12-29 08:22:00,146.84,146.84,146.83,146.835,16000000.0
2009-12-29 08:23:00,146.835,146.84,146.835,146.835,6000000.0
2009-12-29 08:24:00,146.83,146.84,146.825,146.84,25200000.0
2009-12-29 08:25:00,146.84,146.845,146.835,146.845,26100000.0
2009-12-29 08:26:00,146.845,146.85,146.845,146.845,21100000.0
2009-12-29 08:27:00,146.845,146.855,146.845,146.845,56400000.0
2009-12-29 08:28:00,146.845,146.855,146.84,146.855,82200000.0
2009-12-29 08:29:00,146.865,146.89,146.855,146.88,36500000.0
2009-12-29 08:30:00,146.88,146.88,146.845,146.845,93600000.0
2009-12-29 08:31:00,146.845,146.845,146.845,146.845,1600000.0
2009-12-29 08:32:00,146.845,146.845,146.815,146.815,82400000.0
2009-12-29 08:33:00,146.815,146.83,146.815,146.83,59900000.0
2009-12-29 08:34:00,146.825,146.86,146.825,146.825,99100000.0
2009-12-29 08:35:00,146.825,146.835,146.815,146.815,52100000.0
2009-12-29 08:36:00,146.815,146.87,146.815,146.865,60900000.0
2009-12-29 08:37:00,146.865,146.865,146.835,146.845,80700000.0
2009-12-29 08:38:00,146.86,146.86,146.84,146.84,113100000.0
2009-12-29 08:39:00,146.845,146.855,146.845,146.845,29500000.0
2009-12-29 08:40:00,146.845,146.885,146.845,146.875,143700000.0
2009-12-29 08:41:00,146.875,146.91,146.865,146.885,174500000.0
2009-12-29 08:42:00,146.885,146.895,146.88,146.895,139400000.0
2009-12-29 08:43:00,146.91,146.915,146.885,146.89,102800000.0
2009-12-29 08:44:00,146.895,146.895,146.87,146.875,84800000.0
2009-12-29 08:45:00,146.875,146.88,146.875,146.875,41600000.0
2009-12-29 08:46:00,146.875,146.89,146.87,146.885,101700000.0
2009-12-29 08:47:00,146.885,146.885,146.88,146.885,28100000.0
2009-12-29 08:48:00,146.885,146.895,146.875,146.885,107300000.0
2009-12-29 08:49:00,146.885,146.885,146.865,146.865,57400000.0
2009-12-29 08:50:00,146.875,146.88,146.86,146.875,44900000.0
2009-12-29 08:51:00,146.875,146.875,146.855,146.865,27500000.0
2009-12-29 08:52:00,146.855,146.865,146.85,146.855,69500000.0
2009-12-29 08:53:00,146.855,146.87,146.855,146.87,10100000.0
2009-12-29 08:54:00,146.87,146.875,146.855,146.865,45100000.0
2009-12-29 08:55:00,146.87,146.89,146.86,146.89,37400000.0
2009-12-29 08:56:00,146.885,146.9,146.88,146.895,79600000.0
2009-12-29 08:57:00,146.895,146.91,146.875,146.885,78800000.0
2009-12-29 08:58:00,146.875,146.885,146.865,146.885,84400000.0
2009-12-29 08:59:00,146.885,146.89,146.87,146.89,134300000.0
2009-12-29 09:00:00,146.89,146.92,146.88,146.89,133800000.0
2009-12-29 09:01:00,146.885,146.905,146.875,146.875,97300000.0
2009-12-29 09:02:00,146.875,146.88,146.865,146.875,37600000.0
2009-12-29 09:03:00,146.865,146.875,146.86,146.875,57400000.0
2009-12-29 09:04:00,146.875,146.875,146.875,146.875,26700000.0
2009-12-29 09:05:00,146.875,146.905,146.875,146.9,139000000.0
2009-12-29 09:06:00,146.895,146.925,146.895,146.915,47300000.0
2009-12-29 09:07:00,146.915,146.935,146.91,146.93,76700000.0
2009-12-29 09:08:00,146.93,146.935,146.915,146.915,68600000.0
2009-12-29 09:09:00,146.915,146.915,146.905,146.905,23400000.0
2009-12-29 09:10:00,146.905,146.94,146.905,146.925,69000000.0
2009-12-29 09:11:00,146.92,146.925,146.92,146.92,79600000.0
2009-12-29 09:12:00,146.925,146.935,146.925,146.925,37000000.0
2009-12-29 09:13:00,146.935,146.935,146.92,146.925,36800000.0
2009-12-29 09:14:00,146.93,146.94,146.925,146.925,127400000.0
2009-12-29 09:15:00,146.93,146.945,146.895,146.915,217800000.0
2009-12-29 09:16:00,146.905,146.905,146.87,146.89,199070000.0
2009-12-29 09:17:00,146.89,146.905,146.885,146.905,216900000.0
2009-12-29 09:18:00,146.895,146.9,146.87,146.885,296200000.0
2009-12-29 09:19:00,146.885,146.885,146.87,146.885,133300000.0
2009-12-29 09:20:00,146.885,146.885,146.845,146.845,77900000.0
2009-12-29 09:21:00,146.845,146.855,146.835,146.84,88100000.0
2009-12-29 09:22:00,146.845,146.88,146.845,146.86,133700000.0
2009-12-29 09:23:00,146.855,146.86,146.815,146.84,72000000.0
2009-12-29 09:24:00,146.845,146.85,146.785,146.785,202400000.0
2009-12-29 09:25:00,146.79,146.815,146.785,146.8,66200000.0
2009-12-29 09:26:00,146.8,146.855,146.8,146.845,125300000.0
2009-12-29 09:27:00,146.845,146.85,146.8,146.83,133900000.0
2009-12-29 09:28:00,146.83,146.875,146.83,146.845,160900000.0
2009-12-29 09:29:00,146.85,146.9,146.845,146.87,321600000.0
2009-12-29 09:30:00,146.87,146.885,146.855,146.865,158900000.0
2009-12-29 09:31:00,146.865,146.95,146.84,146.91,191200000.0
2009-12-29 09:32:00,146.905,146.905,146.855,146.875,175500000.0
2009-12-29 09:33:00,146.875,146.89,146.87,146.88,180200000.0
2009-12-29 09:34:00,146.875,146.895,146.845,146.895,108700000.0
2009-12-29 09:35:00,146.895,146.91,146.875,146.91,69100000.0
2009-12-29 09:36:00,146.91,146.92,146.89,146.91,154100000.0
2009-12-29 09:37:00,146.91,146.925,146.905,146.91,72800000.0
2009-12-29 09:38:00,146.91,146.995,146.91,146.975,160500000.0
2009-12-29 09:39:00,146.96,146.98,146.93,146.965,235900000.0
2009-12-29 09:40:00,146.965,146.98,146.955,146.965,76700000.0
2009-12-29 09:41:00,146.965,146.99,146.93,146.96,124600000.0
2009-12-29 09:42:00,146.95,146.95,146.91,146.925,194500000.0
2009-12-29 09:43:00,146.925,146.985,146.925,146.975,125400000.0
2009-12-29 09:44:00,146.975,147.005,146.955,146.955,131400000.0
2009-12-29 09:45:00,146.955,146.99,146.955,146.975,225300000.0
2009-12-29 09:46:00,146.975,146.975,146.925,146.925,90700000.0
2009-12-29 09:47:00,146.925,146.955,146.905,146.935,107300000.0
2009-12-29 09:48:00,146.935,146.965,146.935,146.965,200500000.0
2009-12-29 09:49:00,146.97,146.975,146.95,146.965,101500000.0
2009-12-29 09:50:00,146.965,147.055,146.965,147.05,215000000.0
2009-12-29 09:51:00,147.04,147.075,147.015,147.03,251500000.0
2009-12-29 09:52:00,147.04,147.04,146.98,146.995,167400000.0
2009-12-29 09:53:00,146.995,147.01,146.945,146.95,105800000.0
2009-12-29 09:54:00,146.95,146.97,146.945,146.97,103100000.0
2009-12-29 09:55:00,146.97,146.98,146.965,146.965,88400000.0
2009-12-29 09:56:00,146.965,147.0,146.965,147.0,79600000.0
2009-12-29 09:57:00,147.01,147.025,146.985,146.985,187400000.0
2009-12-29 09:58:00,146.99,146.99,146.96,146.97,123400000.0
2009-12-29 09:59:00,146.975,146.975,146.955,146.965,156000000.0
2009-12-29 10:00:00,146.965,147.0,146.965,147.0,269100000.0
2009-12-29 10:01:00,147.005,147.005,146.955,146.98,240900000.0
2009-12-29 10:02:00,146.97,146.995,146.97,146.985,131900000.0
2009-12-29 10:03:00,146.985,147.0,146.985,146.99,108600000.0
2009-12-29 10:04:00,146.99,147.015,146.99,146.99,77500000.0
2009-12-29 10:05:00,146.99,147.005,146.975,146.985,122000000.0
2009-12-29 10:06:00,146.98,146.99,146.965,146.975,184800000.0
2009-12-29 10:07:00,146.98,147.035,146.96,147.035,208200000.0
2009-12-29 10:08:00,147.035,147.035,146.97,147.0,180200000.0
2009-12-29 10:09:00,147.01,147.1,146.995,147.1,303400000.0
2009-12-29 10:10:00,147.1,147.12,147.085,147.12,358200000.0
2009-12-29 10:11:00,147.12,147.12,147.08,147.08,221600000.0
2009-12-29 10:12:00,147.08,147.08,147.02,147.03,186200000.0
2009-12-29 10:13:00,147.03,147.075,147.005,147.07,261600000.0
2009-12-29 10:14:00,147.07,147.13,147.07,147.07,316300000.0
2009-12-29 10:15:00,147.07,147.095,147.065,147.085,139900000.0
2009-12-29 10:16:00,147.085,147.085,147.055,147.055,126100000.0
2009-12-29 10:17:00,147.055,147.065,147.02,147.02,185900000.0
2009-12-29 10:18:00,147.02,147.03,146.975,147.02,176400000.0
2009-12-29 10:19:00,147.02,147.045,147.02,147.045,193400000.0
2009-12-29 10:20:00,147.04,147.04,146.995,147.01,102500000.0
2009-12-29 10:21:00,147.01,147.025,147.0,147.015,58800000.0
2009-12-29 10:22:00,147.01,147.02,146.97,147.01,185300000.0
2009-12-29 10:23:00,147.01,147.01,146.965,146.97,205500000.0
2009-12-29 10:24:00,146.97,146.985,146.94,146.94,186800000.0
2009-12-29 10:25:00,146.94,146.98,146.92,146.965,176100000.0
2009-12-29 10:26:00,146.965,147.04,146.95,147.03,108200000.0
2009-12-29 10:27:00,147.03,147.075,147.01,147.02,286900000.0
2009-12-29 10:28:00,147.02,147.06,146.99,147.05,313000000.0
2009-12-29 10:29:00,147.05,147.07,147.015,147.055,252100000.0
2009-12-29 10:30:00,147.05,147.115,147.05,147.08,181500000.0
2009-12-29 10:31:00,147.085,147.09,147.03,147.09,157500000.0
2009-12-29 10:32:00,147.085,147.125,147.03,147.095,258200000.0
2009-12-29 10:33:00,147.105,147.13,147.055,147.06,169500000.0
2009-12-29 10:34:00,147.07,147.07,147.015,147.065,242000000.0
2009-12-29 10:35:00,147.07,147.11,147.03,147.03,265200000.0
2009-12-29 10:36:00,147.03,147.05,147.025,147.03,213500000.0
2009-12-29 10:37:00,147.035,147.04,147.01,147.035,231100000.0
2009-12-29 10:38:00,147.035,147.115,147.035,147.1,252500000.0
2009-12-29 10:39:00,147.1,147.12,147.075,147.075,102700000.0
2009-12-29 10:40:00,147.075,147.09,147.07,147.085,43800000.0
2009-12-29 10:41:00,147.08,147.08,147.015,147.055,218300000.0
2009-12-29 10:42:00,147.055,147.065,147.04,147.045,214400000.0
2009-12-29 10:43:00,147.045,147.055,147.025,147.025,167400000.0
2009-12-29 10:44:00,147.025,147.055,147.025,147.035,133200000.0
2009-12-29 10:45:00,147.035,147.06,147.025,147.055,197400000.0
2009-12-29 10:46:00,147.055,147.095,147.055,147.07,129000000.0
2009-12-29 10:47:00,147.07,147.075,147.04,147.05,182400000.0
2009-12-29 10:48:00,147.05,147.06,147.045,147.045,56300000.0
2009-12-29 10:49:00,147.045,147.05,147.03,147.03,175900000.0
2009-12-29 10:50:00,147.03,147.05,147.02,147.045,101800000.0
2009-12-29 10:51:00,147.045,147.07,147.025,147.05,146500000.0
2009-12-29 10:52:00,147.05,147.05,146.975,146.995,152600000.0
2009-12-29 10:53:00,146.995,147.01,146.98,146.98,122200000.0
2009-12-29 10:54:00,146.985,147.01,146.98,146.99,91500000.0
2009-12-29 10:55:00,146.99,147.005,146.975,146.98,130700000.0
2009-12-29 10:56:00,146.98,147.0,146.98,146.995,70500000.0
2009-12-29 10:57:00,146.99,146.995,146.975,146.985,140900000.0
2009-12-29 10:58:00,146.98,146.985,146.975,146.98,119200000.0
2009-12-29 10:59:00,146.98,146.98,146.95,146.955,68800000.0
2009-12-29 11:00:00,146.955,146.955,146.945,146.95,59600000.0
2009-12-29 11:01:00,146.95,146.99,146.95,146.975,129700000.0
2009-12-29 11:02:00,146.98,147.06,146.975,147.045,226800000.0
2009-12-29 11:03:00,147.05,147.05,147.02,147.025,154600000.0
2009-12-29 11:04:00,147.025,147.07,147.02,147.07,188400000.0
2009-12-29 11:05:00,147.065,147.075,147.04,147.045,195100000.0
2009-12-29 11:06:00,147.045,147.07,147.035,147.05,200400000.0
2009-12-29 11:07:00,147.05,147.065,147.045,147.05,82700000.0
2009-12-29 11:08:00,147.05,147.055,147.035,147.05,132700000.0
2009-12-29 11:09:00,147.05,147.08,147.03,147.03,112400000.0
2009-12-29 11:10:00,147.03,147.04,147.02,147.03,62700000.0
2009-12-29 11:11:00,147.03,147.035,147.01,147.02,104000000.0
2009-12-29 11:12:00,147.02,147.045,147.005,147.04,172100000.0
2009-12-29 11:13:00,147.04,147.04,146.985,146.995,123500000.0
2009-12-29 11:14:00,146.995,147.07,146.995,147.065,168100000.0
2009-12-29 11:15:00,147.075,147.09,147.05,147.05,137700000.0
2009-12-29 11:16:00,147.05,147.055,146.995,147.0,171000000.0
2009-12-29 11:17:00,147.0,147.0,146.98,146.98,95900000.0
2009-12-29 11:18:00,146.97,146.995,146.97,146.99,56500000.0
2009-12-29 11:19:00,146.99,147.01,146.99,147.005,72700000.0
2009-12-29 11:20:00,147.0,147.02,146.995,147.005,104800000.0
2009-12-29 11:21:00,147.005,147.01,146.985,146.99,118700000.0
2009-12-29 11:22:00,146.99,147.02,146.99,147.0,105300000.0
2009-12-29 11:23:00,147.0,147.025,146.97,146.97,185700000.0
2009-12-29 11:24:00,146.975,146.985,146.965,146.975,80900000.0
2009-12-29 11:25:00,146.97,146.975,146.94,146.945,217000000.0
2009-12-29 11:26:00,146.945,146.96,146.94,146.95,123000000.0
2009-12-29 11:27:00,146.95,146.95,146.89,146.91,162000000.0
2009-12-29 11:28:00,146.91,146.97,146.91,146.96,109300000.0
2009-12-29 11:29:00,146.96,146.99,146.96,146.985,149400000.0
2009-12-29 11:30:00,146.985,146.99,146.945,146.96,130000000.0
2009-12-29 11:31:00,146.965,146.97,146.94,146.945,110200000.0
2009-12-29 11:32:00,146.95,146.975,146.94,146.97,132500000.0
2009-12-29 11:33:00,146.96,146.97,146.95,146.96,116100000.0
2009-12-29 11:34:00,146.965,146.965,146.945,146.95,68000000.0
2009-12-29 11:35:00,146.95,146.995,146.95,146.99,169900000.0
2009-12-29 11:36:00,146.985,147.035,146.965,146.99,239400000.0
2009-12-29 11:37:00,146.985,147.045,146.98,147.02,141400000.0
2009-12-29 11:38:00,147.015,147.04,147.015,147.03,143000000.0
2009-12-29 11:39:00,147.03,147.03,146.945,146.955,98800000.0
2009-12-29 11:40:00,146.955,146.965,146.945,146.955,82000000.0
2009-12-29 11:41:00,146.96,146.99,146.955,146.98,110100000.0
2009-12-29 11:42:00,146.98,147.01,146.94,146.96,148300000.0
2009-12-29 11:43:00,146.96,146.98,146.955,146.965,120500000.0
2009-12-29 11:44:00,146.965,146.97,146.92,146.92,126200000.0
2009-12-29 11:45:00,146.925,146.94,146.92,146.93,64600000.0
2009-12-29 11:46:00,146.925,146.945,146.92,146.94,126600000.0
2009-12-29 11:47:00,146.94,146.95,146.935,146.95,40300000.0
2009-12-29 11:48:00,146.95,146.975,146.94,146.945,189100000.0
2009-12-29 11:49:00,146.945,146.965,146.94,146.94,170700000.0
2009-12-29 11:50:00,146.945,146.95,146.93,146.935,187000000.0
2009-12-29 11:51:00,146.935,146.955,146.905,146.905,131300000.0
2009-12-29 11:52:00,146.915,146.925,146.855,146.91,150900000.0
2009-12-29 11:53:00,146.905,146.96,146.905,146.915,170300000.0
2009-12-29 11:54:00,146.925,146.945,146.915,146.935,76700000.0
2009-12-29 11:55:00,146.935,146.955,146.93,146.945,110500000.0
2009-12-29 11:56:00,146.945,146.945,146.89,146.895,212400000.0
2009-12-29 11:57:00,146.895,146.925,146.865,146.865,140100000.0
2009-12-29 11:58:00,146.86,146.865,146.825,146.84,153800000.0
2009-12-29 11:59:00,146.835,146.87,146.835,146.84,119600000.0
2009-12-29 12:00:00,146.845,146.845,146.82,146.845,127100000.0
2009-12-29 12:01:00,146.845,146.845,146.825,146.83,89100000.0
2009-12-29 12:02:00,146.835,146.845,146.715,146.72,203100000.0
2009-12-29 12:03:00,146.725,146.725,146.615,146.655,295000000.0
2009-12-29 12:04:00,146.655,146.72,146.655,146.705,147100000.0
2009-12-29 12:05:00,146.705,146.715,146.685,146.715,177200000.0
2009-12-29 12:06:00,146.72,146.79,146.7,146.74,146100000.0
2009-12-29 12:07:00,146.735,146.74,146.635,146.64,209300000.0
2009-12-29 12:08:00,146.63,146.69,146.625,146.68,130500000.0
2009-12-29 12:09:00,146.68,146.73,146.68,146.715,142900000.0
2009-12-29 12:10:00,146.715,146.73,146.635,146.635,99300000.0
2009-12-29 12:11:00,146.635,146.675,146.635,146.655,194100000.0
2009-12-29 12:12:00,146.655,146.7,146.65,146.7,80200000.0
2009-12-29 12:13:00,146.695,146.735,146.695,146.72,170500000.0
2009-12-29 12:14:00,146.72,146.74,146.705,146.72,221000000.0
2009-12-29 12:15:00,146.715,146.805,146.675,146.8,202400000.0
2009-12-29 12:16:00,146.8,146.805,146.765,146.78,154900000.0
2009-12-29 12:17:00,146.78,146.785,146.73,146.74,210100000.0
2009-12-29 12:18:00,146.74,146.79,146.735,146.76,282100000.0
2009-12-29 12:19:00,146.76,146.785,146.76,146.785,119100000.0
2009-12-29 12:20:00,146.78,146.8,146.775,146.785,205500000.0
2009-12-29 12:21:00,146.775,146.775,146.73,146.755,127300000.0
2009-12-29 12:22:00,146.755,146.79,146.75,146.755,118300000.0
2009-12-29 12:23:00,146.755,146.755,146.705,146.735,256500000.0
2009-12-29 12:24:00,146.735,146.805,146.73,146.77,291700000.0
2009-12-29 12:25:00,146.775,146.775,146.715,146.73,133900000.0
2009-12-29 12:26:00,146.74,146.79,146.74,146.79,95700000.0
2009-12-29 12:27:00,146.775,146.81,146.765,146.78,163500000.0
2009-12-29 12:28:00,146.78,146.805,146.765,146.8,163400000.0
2009-12-29 12:29:00,146.795,146.795,146.75,146.75,298400000.0
2009-12-29 12:30:00,146.755,146.77,146.755,146.76,226600000.0
2009-12-29 12:31:00,146.76,146.77,146.75,146.76,290400000.0
2009-12-29 12:32:00,146.76,146.785,146.755,146.775,141100000.0
2009-12-29 12:33:00,146.775,146.775,146.735,146.77,184300000.0
2009-12-29 12:34:00,146.77,146.78,146.745,146.78,92800000.0
2009-12-29 12:35:00,146.785,146.785,146.74,146.755,139700000.0
2009-12-29 12:36:00,146.755,146.8,146.75,146.775,312800000.0
2009-12-29 12:37:00,146.775,146.805,146.755,146.775,216200000.0
2009-12-29 12:38:00,146.775,146.795,146.755,146.775,218300000.0
2009-12-29 12:39:00,146.775,146.82,146.755,146.815,166200000.0
2009-12-29 12:40:00,146.835,146.835,146.755,146.77,180400000.0
2009-12-29 12:41:00,146.765,146.81,146.765,146.795,135500000.0
2009-12-29 12:42:00,146.795,146.845,146.795,146.8,265900000.0
2009-12-29 12:43:00,146.805,146.81,146.785,146.785,118600000.0
2009-12-29 12:44:00,146.785,146.785,146.775,146.775,63800000.0
2009-12-29 12:45:00,146.775,146.775,146.73,146.76,74600000.0
2009-12-29 12:46:00,146.765,146.775,146.745,146.745,119400000.0
2009-12-29 12:47:00,146.745,146.76,146.74,146.76,71100000.0
2009-12-29 12:48:00,146.76,146.76,146.735,146.745,69200000.0
2009-12-29 12:49:00,146.745,146.755,146.745,146.75,55800000.0
2009-12-29 12:50:00,146.75,146.785,146.75,146.775,128700000.0
2009-12-29 12:51:00,146.775,146.785,146.77,146.77,98800000.0
2009-12-29 12:52:00,146.785,146.83,146.775,146.81,199000000.0
2009-12-29 12:53:00,146.81,146.81,146.785,146.8,249800000.0
2009-12-29 12:54:00,146.805,146.815,146.795,146.815,239000000.0
2009-12-29 12:55:00,146.81,146.845,146.805,146.82,341800000.0
2009-12-29 12:56:00,146.82,146.82,146.78,146.78,148200000.0
2009-12-29 12:57:00,146.78,146.815,146.78,146.79,160100000.0
2009-12-29 12:58:00,146.795,146.795,146.765,146.775,40900000.0
2009-12-29 12:59:00,146.775,146.785,146.77,146.775,60500000.0
2009-12-29 13:00:00,146.775,146.8,146.775,146.8,41700000.0
2009-12-29 13:01:00,146.795,146.795,146.78,146.79,114800000.0
2009-12-29 13:02:00,146.79,146.8,146.77,146.795,147500000.0
2009-12-29 13:03:00,146.8,146.8,146.77,146.78,51000000.0
2009-12-29 13:04:00,146.78,146.795,146.78,146.785,84900000.0
2009-12-29 13:05:00,146.785,146.82,146.785,146.82,71400000.0
2009-12-29 13:06:00,146.82,146.845,146.81,146.83,250400000.0
2009-12-29 13:07:00,146.825,146.84,146.805,146.81,136300000.0
2009-12-29 13:08:00,146.81,146.825,146.785,146.79,170900000.0
2009-12-29 13:09:00,146.79,146.795,146.78,146.78,138900000.0
2009-12-29 13:10:00,146.78,146.8,146.76,146.795,62300000.0
2009-12-29 13:11:00,146.795,146.81,146.685,146.69,151200000.0
2009-12-29 13:12:00,146.685,146.7,146.68,146.68,156500000.0
2009-12-29 13:13:00,146.68,146.685,146.635,146.645,192700000.0
2009-12-29 13:14:00,146.645,146.69,146.645,146.675,126600000.0
2009-12-29 13:15:00,146.675,146.68,146.64,146.65,114500000.0
2009-12-29 13:16:00,146.645,146.665,146.645,146.65,72000000.0
2009-12-29 13:17:00,146.655,146.665,146.655,146.66,75600000.0
2009-12-29 13:18:00,146.66,146.71,146.645,146.685,180100000.0
2009-12-29 13:19:00,146.68,146.71,146.67,146.67,174000000.0
2009-12-29 13:20:00,146.665,146.685,146.65,146.66,160000000.0
2009-12-29 13:21:00,146.66,146.705,146.655,146.685,153900000.0
2009-12-29 13:22:00,146.685,146.685,146.645,146.675,144600000.0
2009-12-29 13:23:00,146.68,146.68,146.63,146.65,70000000.0
2009-12-29 13:24:00,146.65,146.65,146.635,146.64,91300000.0
2009-12-29 13:25:00,146.635,146.79,146.635,146.765,178300000.0
2009-12-29 13:26:00,146.765,146.765,146.725,146.75,143100000.0
2009-12-29 13:27:00,146.755,146.775,146.755,146.77,133900000.0
2009-12-29 13:28:00,146.77,146.775,146.755,146.775,156000000.0
2009-12-29 13:29:00,146.775,146.785,146.76,146.775,165300000.0
2009-12-29 13:30:00,146.775,146.775,146.755,146.755,176500000.0
2009-12-29 13:31:00,146.755,146.755,146.725,146.73,88600000.0
2009-12-29 13:32:00,146.73,146.775,146.725,146.775,174300000.0
2009-12-29 13:33:00,146.775,146.79,146.77,146.785,113600000.0
2009-12-29 13:34:00,146.78,146.805,146.77,146.8,226200000.0
2009-12-29 13:35:00,146.8,146.81,146.755,146.76,144600000.0
2009-12-29 13:36:00,146.76,146.78,146.755,146.755,123700000.0
2009-12-29 13:37:00,146.755,146.775,146.745,146.77,133300000.0
2009-12-29 13:38:00,146.77,146.815,146.73,146.77,219900000.0
2009-12-29 13:39:00,146.77,146.825,146.755,146.8,163900000.0
2009-12-29 13:40:00,146.8,146.805,146.74,146.745,178200000.0
2009-12-29 13:41:00,146.745,146.745,146.695,146.73,175600000.0
2009-12-29 13:42:00,146.73,146.745,146.705,146.705,106700000.0
2009-12-29 13:43:00,146.705,146.755,146.705,146.745,100200000.0
2009-12-29 13:44:00,146.75,146.765,146.725,146.75,141400000.0
2009-12-29 13:45:00,146.76,146.77,146.695,146.755,261900000.0
2009-12-29 13:46:00,146.755,146.825,146.75,146.785,269000000.0
2009-12-29 13:47:00,146.775,146.815,146.76,146.79,177800000.0
2009-12-29 13:48:00,146.79,146.805,146.785,146.805,69400000.0
2009-12-29 13:49:00,146.8,146.8,146.795,146.8,114400000.0
2009-12-29 13:50:00,146.805,146.815,146.795,146.81,63300000.0
2009-12-29 13:51:00,146.81,146.81,146.79,146.79,53500000.0
2009-12-29 13:52:00,146.8,146.81,146.765,146.81,176800000.0
2009-12-29 13:53:00,146.795,146.805,146.775,146.805,93800000.0
2009-12-29 13:54:00,146.805,146.82,146.755,146.775,253500000.0
2009-12-29 13:55:00,146.775,146.835,146.77,146.785,151300000.0
2009-12-29 13:56:00,146.785,146.79,146.765,146.78,183900000.0
2009-12-29 13:57:00,146.78,146.785,146.71,146.725,126600000.0
2009-12-29 13:58:00,146.725,146.755,146.7,146.755,174000000.0
2009-12-29 13:59:00,146.755,146.755,146.67,146.675,152300000.0
2009-12-29 14:00:00,146.67,146.68,146.655,146.68,127300000.0
2009-12-29 14:01:00,146.68,146.745,146.675,146.725,186400000.0
2009-12-29 14:02:00,146.72,146.73,146.71,146.715,136300000.0
2009-12-29 14:03:00,146.72,146.73,146.715,146.72,108000000.0
2009-12-29 14:04:00,146.725,146.75,146.725,146.75,19200000.0
2009-12-29 14:05:00,146.75,146.755,146.715,146.715,160500000.0
2009-12-29 14:06:00,146.715,146.73,146.695,146.71,154300000.0
2009-12-29 14:07:00,146.715,146.73,146.71,146.71,103500000.0
2009-12-29 14:08:00,146.71,146.72,146.675,146.69,170200000.0
2009-12-29 14:09:00,146.69,146.69,146.65,146.66,178600000.0
2009-12-29 14:10:00,146.665,146.695,146.655,146.695,167700000.0
2009-12-29 14:11:00,146.695,146.725,146.69,146.71,47200000.0
2009-12-29 14:12:00,146.71,146.715,146.705,146.71,63300000.0
2009-12-29 14:13:00,146.72,146.725,146.68,146.685,112600000.0
2009-12-29 14:14:00,146.685,146.69,146.655,146.66,118000000.0
2009-12-29 14:15:00,146.655,146.675,146.65,146.665,94700000.0
2009-12-29 14:16:00,146.665,146.685,146.65,146.68,229400000.0
2009-12-29 14:17:00,146.68,146.695,146.665,146.69,136400000.0
2009-12-29 14:18:00,146.695,146.735,146.68,146.735,134800000.0
2009-12-29 14:19:00,146.735,146.74,146.72,146.74,119600000.0
2009-12-29 14:20:00,146.74,146.76,146.72,146.74,115700000.0
2009-12-29 14:21:00,146.74,146.755,146.74,146.745,167000000.0
2009-12-29 14:22:00,146.745,146.745,146.705,146.705,135700000.0
2009-12-29 14:23:00,146.705,146.71,146.695,146.7,202900000.0
2009-12-29 14:24:00,146.7,146.71,146.67,146.685,112600000.0
2009-12-29 14:25:00,146.685,146.685,146.67,146.67,120000000.0
2009-12-29 14:26:00,146.67,146.685,146.655,146.665,219600000.0
2009-12-29 14:27:00,146.67,146.67,146.615,146.635,252900000.0
2009-12-29 14:28:00,146.635,146.64,146.63,146.635,139500000.0
2009-12-29 14:29:00,146.635,146.65,146.615,146.625,262000000.0
2009-12-29 14:30:00,146.625,146.655,146.61,146.615,211700000.0
2009-12-29 14:31:00,146.615,146.63,146.605,146.63,90000000.0
2009-12-29 14:32:00,146.63,146.645,146.62,146.635,163300000.0
2009-12-29 14:33:00,146.625,146.655,146.62,146.655,50800000.0
2009-12-29 14:34:00,146.655,146.66,146.61,146.61,97400000.0
2009-12-29 14:35:00,146.61,146.665,146.595,146.645,211600000.0
2009-12-29 14:36:00,146.645,146.7,146.645,146.685,165900000.0
2009-12-29 14:37:00,146.69,146.69,146.635,146.66,119800000.0
2009-12-29 14:38:00,146.66,146.66,146.65,146.65,66300000.0
2009-12-29 14:39:00,146.65,146.67,146.645,146.66,189500000.0
2009-12-29 14:40:00,146.66,146.7,146.655,146.69,108900000.0
2009-12-29 14:41:00,146.69,146.715,146.675,146.695,166400000.0
2009-12-29 14:42:00,146.69,146.705,146.66,146.69,94800000.0
2009-12-29 14:43:00,146.695,146.695,146.665,146.685,143100000.0
2009-12-29 14:44:00,146.685,146.685,146.65,146.675,163300000.0
2009-12-29 14:45:00,146.68,146.69,146.675,146.675,36600000.0
2009-12-29 14:46:00,146.68,146.715,146.675,146.715,73600000.0
2009-12-29 14:47:00,146.715,146.725,146.705,146.715,188900000.0
2009-12-29 14:48:00,146.715,146.72,146.7,146.715,184400000.0
2009-12-29 14:49:00,146.715,146.725,146.695,146.725,176500000.0
2009-12-29 14:50:00,146.725,146.74,146.72,146.72,89900000.0
2009-12-29 14:51:00,146.72,146.74,146.715,146.72,49200000.0
2009-12-29 14:52:00,146.725,146.735,146.71,146.715,176500000.0
2009-12-29 14:53:00,146.72,146.76,146.705,146.75,186300000.0
2009-12-29 14:54:00,146.745,146.835,146.745,146.795,296600000.0
2009-12-29 14:55:00,146.785,146.785,146.745,146.76,348200000.0
2009-12-29 14:56:00,146.76,146.76,146.72,146.73,105000000.0
2009-12-29 14:57:00,146.725,146.75,146.715,146.75,82200000.0
2009-12-29 14:58:00,146.75,146.815,146.745,146.805,150500000.0
2009-12-29 14:59:00,146.81,146.82,146.775,146.815,175300000.0
2009-12-29 15:00:00,146.82,146.82,146.745,146.77,181600000.0
2009-12-29 15:01:00,146.765,146.8,146.765,146.785,146400000.0
2009-12-29 15:02:00,146.78,146.785,146.755,146.77,171700000.0
2009-12-29 15:03:00,146.765,146.775,146.745,146.745,53600000.0
2009-12-29 15:04:00,146.75,146.775,146.75,146.765,92300000.0
2009-12-29 15:05:00,146.765,146.775,146.75,146.765,219300000.0
2009-12-29 15:06:00,146.765,146.79,146.76,146.78,161300000.0
2009-12-29 15:07:00,146.775,146.795,146.745,146.765,325500000.0
2009-12-29 15:08:00,146.765,146.785,146.755,146.755,138300000.0
2009-12-29 15:09:00,146.76,146.765,146.725,146.735,215700000.0
2009-12-29 15:10:00,146.74,146.76,146.72,146.755,170200000.0
2009-12-29 15:11:00,146.755,146.81,146.755,146.785,126500000.0
2009-12-29 15:12:00,146.79,146.79,146.725,146.735,258400000.0
2009-12-29 15:13:00,146.735,146.74,146.72,146.74,182100000.0
2009-12-29 15:14:00,146.735,146.75,146.7,146.705,192500000.0
2009-12-29 15:15:00,146.71,146.73,146.685,146.715,260300000.0
2009-12-29 15:16:00,146.715,146.735,146.675,146.68,158200000.0
2009-12-29 15:17:00,146.68,146.685,146.66,146.67,196700000.0
2009-12-29 15:18:00,146.665,146.695,146.65,146.68,153300000.0
2009-12-29 15:19:00,146.68,146.715,146.66,146.675,217700000.0
2009-12-29 15:20:00,146.675,146.74,146.645,146.67,313100000.0
2009-12-29 15:21:00,146.67,146.725,146.66,146.7,269300000.0
2009-12-29 15:22:00,146.705,146.71,146.685,146.7,125800000.0
2009-12-29 15:23:00,146.7,146.72,146.685,146.72,166600000.0
2009-12-29 15:24:00,146.72,146.765,146.715,146.75,281100000.0
2009-12-29 15:25:00,146.75,146.775,146.735,146.755,186100000.0
2009-12-29 15:26:00,146.75,146.775,146.745,146.755,145000000.0
2009-12-29 15:27:00,146.755,146.785,146.75,146.775,186600000.0
2009-12-29 15:28:00,146.775,146.83,146.775,146.83,179300000.0
2009-12-29 15:29:00,146.83,146.88,146.79,146.79,159900000.0
2009-12-29 15:30:00,146.79,146.81,146.77,146.8,167600000.0
2009-12-29 15:31:00,146.79,146.82,146.78,146.815,170900000.0
2009-12-29 15:32:00,146.82,146.83,146.805,146.82,137500000.0
2009-12-29 15:33:00,146.82,146.83,146.785,146.81,216200000.0
2009-12-29 15:34:00,146.81,146.815,146.795,146.8,234900000.0
2009-12-29 15:35:00,146.795,146.825,146.795,146.82,130800000.0
2009-12-29 15:36:00,146.82,146.84,146.8,146.825,164100000.0
2009-12-29 15:37:00,146.825,146.845,146.815,146.83,216500000.0
2009-12-29 15:38:00,146.83,146.835,146.815,146.835,114300000.0
2009-12-29 15:39:00,146.835,146.85,146.835,146.85,48800000.0
2009-12-29 15:40:00,146.85,146.885,146.84,146.865,104900000.0
2009-12-29 15:41:00,146.865,146.875,146.845,146.865,148200000.0
2009-12-29 15:42:00,146.865,146.885,146.845,146.855,138900000.0
2009-12-29 15:43:00,146.855,146.875,146.85,146.875,138100000.0
2009-12-29 15:44:00,146.87,146.89,146.855,146.885,146900000.0
2009-12-29 15:45:00,146.885,146.895,146.865,146.885,170500000.0
2009-12-29 15:46:00,146.895,146.92,146.885,146.9,256500000.0
2009-12-29 15:47:00,146.9,146.905,146.87,146.875,158000000.0
2009-12-29 15:48:00,146.875,146.92,146.875,146.915,102000000.0
2009-12-29 15:49:00,146.92,146.93,146.895,146.895,215900000.0
2009-12-29 15:50:00,146.905,146.91,146.895,146.91,69200000.0
2009-12-29 15:51:00,146.91,146.945,146.91,146.93,98900000.0
2009-12-29 15:52:00,146.935,146.965,146.92,146.95,172200000.0
2009-12-29 15:53:00,146.95,146.955,146.91,146.93,126900000.0
2009-12-29 15:54:00,146.935,146.935,146.915,146.915,141100000.0
2009-12-29 15:55:00,146.91,146.935,146.91,146.925,119600000.0
2009-12-29 15:56:00,146.93,146.945,146.915,146.945,106300000.0
2009-12-29 15:57:00,146.945,146.965,146.93,146.935,142200000.0
2009-12-29 15:58:00,146.935,146.96,146.935,146.96,116900000.0
2009-12-29 15:59:00,146.96,146.965,146.915,146.925,108800000.0
2009-12-29 16:00:00,146.915,147.015,146.915,147.0,208600000.0
2009-12-29 16:01:00,147.0,147.05,146.985,146.985,330000000.0
2009-12-29 16:02:00,146.99,146.99,146.915,146.945,306400000.0
2009-12-29 16:03:00,146.945,146.95,146.93,146.93,150800000.0
2009-12-29 16:04:00,146.93,146.95,146.93,146.945,157900000.0
2009-12-29 16:05:00,146.945,146.955,146.93,146.955,201600000.0
2009-12-29 16:06:00,146.955,147.02,146.955,146.985,249500000.0
2009-12-29 16:07:00,146.985,147.0,146.97,146.985,141100000.0
2009-12-29 16:08:00,146.985,147.0,146.965,146.975,144900000.0
2009-12-29 16:09:00,146.975,146.985,146.96,146.96,155500000.0
2009-12-29 16:10:00,146.965,146.98,146.905,146.905,111000000.0
2009-12-29 16:11:00,146.91,146.945,146.895,146.945,156900000.0
2009-12-29 16:12:00,146.945,146.955,146.895,146.905,148800000.0
2009-12-29 16:13:00,146.905,146.955,146.895,146.925,176200000.0
2009-12-29 16:14:00,146.925,146.955,146.925,146.935,115900000.0
2009-12-29 16:15:00,146.935,146.935,146.905,146.905,127200000.0
2009-12-29 16:16:00,146.905,146.96,146.905,146.96,155500000.0
2009-12-29 16:17:00,146.96,146.965,146.9,146.905,189200000.0
2009-12-29 16:18:00,146.905,146.925,146.905,146.905,178800000.0
2009-12-29 16:19:00,146.915,146.925,146.895,146.895,130300000.0
2009-12-29 16:20:00,146.895,146.91,146.895,146.895,58900000.0
2009-12-29 16:21:00,146.895,146.9,146.89,146.89,44600000.0
2009-12-29 16:22:00,146.89,146.89,146.87,146.87,84200000.0
2009-12-29 16:23:00,146.87,146.875,146.82,146.86,145900000.0
2009-12-29 16:24:00,146.86,146.875,146.855,146.86,100100000.0
2009-12-29 16:25:00,146.86,146.865,146.805,146.815,217100000.0
2009-12-29 16:26:00,146.805,146.815,146.79,146.8,187000000.0
2009-12-29 16:27:00,146.8,146.825,146.795,146.815,141600000.0
2009-12-29 16:28:00,146.815,146.83,146.81,146.83,210600000.0
2009-12-29 16:29:00,146.83,146.885,146.815,146.87,150300000.0
2009-12-29 16:30:00,146.875,146.89,146.85,146.885,148500000.0
2009-12-29 16:31:00,146.88,146.935,146.88,146.925,178100000.0
2009-12-29 16:32:00,146.92,146.93,146.9,146.93,162100000.0
2009-12-29 16:33:00,146.94,146.98,146.93,146.97,137800000.0
2009-12-29 16:34:00,146.97,146.98,146.945,146.96,281400000.0
2009-12-29 16:35:00,146.96,146.97,146.95,146.96,220600000.0
2009-12-29 16:36:00,146.96,146.97,146.925,146.935,228800000.0
2009-12-29 16:37:00,146.94,146.975,146.93,146.96,313500000.0
2009-12-29 16:38:00,146.97,146.975,146.92,146.94,235600000.0
2009-12-29 16:39:00,146.935,146.98,146.93,146.965,303400000.0
2009-12-29 16:40:00,146.965,146.98,146.94,146.945,152200000.0
2009-12-29 16:41:00,146.945,146.945,146.895,146.905,191800000.0
2009-12-29 16:42:00,146.895,146.9,146.885,146.89,166300000.0
2009-12-29 16:43:00,146.89,146.9,146.885,146.885,21600000.0
2009-12-29 16:44:00,146.88,146.895,146.87,146.89,175600000.0
2009-12-29 16:45:00,146.895,146.9,146.865,146.87,154300000.0
2009-12-29 16:46:00,146.875,146.91,146.87,146.87,264200000.0
2009-12-29 16:47:00,146.87,146.895,146.855,146.875,467800000.0
2009-12-29 16:48:00,146.875,146.925,146.845,146.895,290700000.0
2009-12-29 16:49:00,146.895,146.895,146.855,146.87,445499999.0
2009-12-29 16:50:00,146.875,146.905,146.87,146.89,218600000.0
2009-12-29 16:51:00,146.89,146.945,146.875,146.935,259900000.0
2009-12-29 16:52:00,146.935,146.94,146.9,146.91,320600000.0
2009-12-29 16:53:00,146.91,146.93,146.89,146.92,173400000.0
2009-12-29 16:54:00,146.92,146.935,146.91,146.92,132800000.0
2009-12-29 16:55:00,146.925,146.945,146.915,146.93,154200000.0
2009-12-29 16:56:00,146.935,146.95,146.93,146.95,147500000.0
2009-12-29 16:57:00,146.955,146.97,146.95,146.965,76900000.0
2009-12-29 16:58:00,146.965,146.995,146.965,146.97,94100000.0
2009-12-29 16:59:00,146.975,146.98,146.89,146.9,147200000.0
2009-12-29 17:00:00,146.9,146.935,146.845,146.86,205400000.0
2009-12-29 17:01:00,146.86,146.865,146.83,146.85,222000000.0
2009-12-29 17:02:00,146.85,146.865,146.83,146.83,290600000.0
2009-12-29 17:03:00,146.83,146.85,146.775,146.8,265500000.0
2009-12-29 17:04:00,146.8,146.83,146.78,146.78,172300000.0
2009-12-29 17:05:00,146.775,146.785,146.76,146.775,135600000.0
2009-12-29 17:06:00,146.775,146.8,146.775,146.775,160800000.0
2009-12-29 17:07:00,146.775,146.795,146.74,146.795,275200000.0
2009-12-29 17:08:00,146.795,146.84,146.79,146.82,279100000.0
2009-12-29 17:09:00,146.82,146.825,146.795,146.795,232500000.0
2009-12-29 17:10:00,146.785,146.805,146.77,146.795,187900000.0
2009-12-29 17:11:00,146.8,146.8,146.775,146.79,204500000.0
2009-12-29 17:12:00,146.79,146.795,146.78,146.78,82700000.0
2009-12-29 17:13:00,146.785,146.81,146.78,146.785,104000000.0
2009-12-29 17:14:00,146.785,146.79,146.735,146.75,222400000.0
2009-12-29 17:15:00,146.755,146.775,146.745,146.765,333000000.0
2009-12-29 17:16:00,146.765,146.765,146.74,146.75,213400000.0
2009-12-29 17:17:00,146.75,146.755,146.705,146.71,326600000.0
2009-12-29 17:18:00,146.715,146.76,146.715,146.755,134700000.0
2009-12-29 17:19:00,146.755,146.76,146.75,146.755,41800000.0
2009-12-29 17:20:00,146.755,146.755,146.725,146.725,197900000.0
2009-12-29 17:21:00,146.74,146.75,146.725,146.74,141800000.0
2009-12-29 17:22:00,146.735,146.74,146.705,146.715,99200000.0
2009-12-29 17:23:00,146.72,146.73,146.71,146.715,110700000.0
2009-12-29 17:24:00,146.715,146.73,146.7,146.725,150800000.0
2009-12-29 17:25:00,146.725,146.785,146.725,146.735,186700000.0
2009-12-29 17:26:00,146.735,146.765,146.695,146.745,268800000.0
2009-12-29 17:27:00,146.745,146.75,146.73,146.75,168900000.0
2009-12-29 17:28:00,146.75,146.76,146.715,146.76,84500000.0
2009-12-29 17:29:00,146.76,146.8,146.75,146.8,92600000.0
2009-12-29 17:30:00,146.8,146.81,146.77,146.77,92500000.0
2009-12-29 17:31:00,146.77,146.79,146.77,146.78,166300000.0
2009-12-29 17:32:00,146.78,146.8,146.775,146.8,115200000.0
2009-12-29 17:33:00,146.8,146.82,146.79,146.81,161600000.0
2009-12-29 17:34:00,146.815,146.83,146.805,146.815,115600000.0
2009-12-29 17:35:00,146.81,146.815,146.765,146.78,174700000.0
2009-12-29 17:36:00,146.78,146.8,146.735,146.74,191000000.0
2009-12-29 17:37:00,146.74,146.75,146.72,146.72,178300000.0
2009-12-29 17:38:00,146.72,146.755,146.72,146.75,217700000.0
2009-12-29 17:39:00,146.75,146.765,146.735,146.74,200400000.0
2009-12-29 17:40:00,146.745,146.745,146.7,146.705,226400000.0
2009-12-29 17:41:00,146.705,146.72,146.685,146.705,393500000.0
2009-12-29 17:42:00,146.705,146.71,146.675,146.68,256700000.0
2009-12-29 17:43:00,146.68,146.695,146.675,146.685,205600000.0
2009-12-29 17:44:00,146.69,146.705,146.675,146.705,190500000.0
2009-12-29 17:45:00,146.705,146.72,146.685,146.695,214600000.0
2009-12-29 17:46:00,146.695,146.715,146.69,146.7,128600000.0
2009-12-29 17:47:00,146.7,146.71,146.63,146.635,304300000.0
2009-12-29 17:48:00,146.63,146.635,146.6,146.6,229500000.0
2009-12-29 17:49:00,146.605,146.605,146.565,146.57,253300000.0
2009-12-29 17:50:00,146.57,146.58,146.55,146.57,222300000.0
2009-12-29 17:51:00,146.57,146.6,146.565,146.595,176700000.0
2009-12-29 17:52:00,146.59,146.66,146.59,146.63,233900000.0
2009-12-29 17:53:00,146.635,146.64,146.57,146.585,228100000.0
2009-12-29 17:54:00,146.585,146.595,146.565,146.58,162000000.0
2009-12-29 17:55:00,146.575,146.615,146.57,146.6,265600000.0
2009-12-29 17:56:00,146.6,146.62,146.6,146.615,166400000.0
2009-12-29 17:57:00,146.615,146.65,146.615,146.64,140100000.0
2009-12-29 17:58:00,146.64,146.675,146.63,146.675,226600000.0
2009-12-29 17:59:00,146.675,146.7,146.645,146.66,443500000.0
2009-12-29 18:00:00,146.665,146.73,146.635,146.665,419500000.0
2009-12-29 18:01:00,146.66,146.68,146.645,146.67,288300000.0
2009-12-29 18:02:00,146.665,146.735,146.66,146.73,281600000.0
2009-12-29 18:03:00,146.735,146.76,146.715,146.735,274499999.0
2009-12-29 18:04:00,146.735,146.755,146.73,146.745,203600000.0
2009-12-29 18:05:00,146.745,146.77,146.67,146.67,410700000.0
2009-12-29 18:06:00,146.67,146.675,146.645,146.66,157800000.0
2009-12-29 18:07:00,146.665,146.665,146.525,146.59,276100000.0
2009-12-29 18:08:00,146.59,146.59,146.55,146.57,295100000.0
2009-12-29 18:09:00,146.57,146.57,146.49,146.52,248800000.0
2009-12-29 18:10:00,146.52,146.535,146.505,146.535,226400000.0
2009-12-29 18:11:00,146.535,146.55,146.525,146.53,295500000.0
2009-12-29 18:12:00,146.525,146.54,146.41,146.41,330900000.0
2009-12-29 18:13:00,146.43,146.43,146.31,146.32,287300000.0
2009-12-29 18:14:00,146.315,146.355,146.29,146.315,322600000.0
2009-12-29 18:15:00,146.315,146.4,146.295,146.38,296500000.0
2009-12-29 18:16:00,146.38,146.39,146.3,146.3,258200000.0
2009-12-29 18:17:00,146.3,146.365,146.3,146.325,219400000.0
2009-12-29 18:18:00,146.325,146.35,146.315,146.325,196800000.0
2009-12-29 18:19:00,146.325,146.36,146.325,146.36,211200000.0
2009-12-29 18:20:00,146.355,146.39,146.34,146.385,240600000.0
2009-12-29 18:21:00,146.38,146.415,146.355,146.355,205700000.0
2009-12-29 18:22:00,146.355,146.365,146.34,146.35,326800000.0
2009-12-29 18:23:00,146.35,146.355,146.11,146.145,433600000.0
2009-12-29 18:24:00,146.145,146.18,146.065,146.1,341100000.0
2009-12-29 18:25:00,146.1,146.1,145.985,146.03,378700000.0
2009-12-29 18:26:00,146.03,146.085,146.02,146.075,292500000.0
2009-12-29 18:27:00,146.075,146.115,146.05,146.105,372200000.0
2009-12-29 18:28:00,146.105,146.165,146.1,146.145,355000000.0
2009-12-29 18:29:00,146.15,146.155,146.095,146.11,333400000.0
2009-12-29 18:30:00,146.115,146.125,146.005,146.03,373600000.0
2009-12-29 18:31:00,146.025,146.115,146.025,146.095,396800000.0
2009-12-29 18:32:00,146.095,146.115,146.075,146.105,369900000.0
2009-12-29 18:33:00,146.11,146.145,146.105,146.135,357500000.0
2009-12-29 18:34:00,146.135,146.165,146.125,146.125,270700000.0
2009-12-29 18:35:00,146.125,146.14,146.08,146.08,257900000.0
2009-12-29 18:36:00,146.095,146.11,146.085,146.11,321500000.0
2009-12-29 18:37:00,146.11,146.15,146.105,146.13,240800000.0
2009-12-29 18:38:00,146.13,146.145,146.12,146.14,88500000.0
2009-12-29 18:39:00,146.14,146.195,146.14,146.19,180200000.0
2009-12-29 18:40:00,146.19,146.19,146.145,146.15,175300000.0
2009-12-29 18:41:00,146.145,146.15,146.14,146.14,61800000.0
2009-12-29 18:42:00,146.14,146.15,146.115,146.14,117200000.0
2009-12-29 18:43:00,146.14,146.145,146.115,146.115,147500000.0
2009-12-29 18:44:00,146.12,146.135,146.105,146.135,181200000.0
2009-12-29 18:45:00,146.135,146.165,146.115,146.115,213800000.0
2009-12-29 18:46:00,146.115,146.145,146.105,146.14,122000000.0
2009-12-29 18:47:00,146.14,146.16,146.135,146.145,195000000.0
2009-12-29 18:48:00,146.12,146.125,146.07,146.07,164400000.0
2009-12-29 18:49:00,146.07,146.115,146.065,146.105,182500000.0
2009-12-29 18:50:00,146.1,146.14,146.1,146.13,243400000.0
2009-12-29 18:51:00,146.13,146.165,146.125,146.165,189300000.0
2009-12-29 18:52:00,146.165,146.175,146.14,146.14,111900000.0
2009-12-29 18:53:00,146.14,146.16,146.13,146.14,83400000.0
2009-12-29 18:54:00,146.14,146.145,146.1,146.11,134400000.0
2009-12-29 18:55:00,146.11,146.115,146.045,146.055,246400000.0
2009-12-29 18:56:00,146.06,146.095,146.05,146.05,186600000.0
2009-12-29 18:57:00,146.05,146.11,146.04,146.09,213100000.0
2009-12-29 18:58:00,146.1,146.125,146.09,146.1,125800000.0
2009-12-29 18:59:00,146.095,146.125,146.095,146.11,117900000.0
2009-12-29 19:00:00,146.115,146.115,146.065,146.09,163700000.0
2009-12-29 19:01:00,146.1,146.105,146.09,146.09,57400000.0
2009-12-29 19:02:00,146.085,146.1,146.085,146.1,61200000.0
2009-12-29 19:03:00,146.1,146.14,146.095,146.14,177500000.0
2009-12-29 19:04:00,146.145,146.175,146.115,146.125,210800000.0
2009-12-29 19:05:00,146.16,146.18,146.16,146.165,136400000.0
2009-12-29 19:06:00,146.165,146.17,146.155,146.165,57300000.0
2009-12-29 19:07:00,146.165,146.21,146.165,146.21,95500000.0
2009-12-29 19:08:00,146.195,146.195,146.175,146.175,69300000.0
2009-12-29 19:09:00,146.18,146.205,146.18,146.205,125400000.0
2009-12-29 19:10:00,146.2,146.22,146.19,146.215,126400000.0
2009-12-29 19:11:00,146.22,146.225,146.21,146.21,93800000.0
2009-12-29 19:12:00,146.215,146.23,146.205,146.205,83300000.0
2009-12-29 19:13:00,146.215,146.225,146.195,146.215,84900000.0
2009-12-29 19:14:00,146.22,146.22,146.2,146.2,103400000.0
2009-12-29 19:15:00,146.2,146.225,146.185,146.225,73300000.0
2009-12-29 19:16:00,146.225,146.27,146.225,146.25,129000000.0
2009-12-29 19:17:00,146.255,146.255,146.225,146.25,127300000.0
2009-12-29 19:18:00,146.25,146.25,146.205,146.21,165500000.0
2009-12-29 19:19:00,146.21,146.235,146.19,146.235,169300000.0
2009-12-29 19:20:00,146.235,146.245,146.225,146.24,30100000.0
2009-12-29 19:21:00,146.24,146.285,146.235,146.28,241900000.0
2009-12-29 19:22:00,146.28,146.32,146.28,146.315,180500000.0
2009-12-29 19:23:00,146.315,146.45,146.305,146.44,153800000.0
2009-12-29 19:24:00,146.43,146.525,146.41,146.49,288100000.0
2009-12-29 19:25:00,146.485,146.54,146.485,146.54,370200000.0
2009-12-29 19:26:00,146.535,146.545,146.385,146.385,263900000.0
2009-12-29 19:27:00,146.385,146.395,146.285,146.32,302100000.0
2009-12-29 19:28:00,146.32,146.355,146.3,146.335,215000000.0
2009-12-29 19:29:00,146.335,146.355,146.33,146.345,111800000.0
2009-12-29 19:30:00,146.345,146.415,146.345,146.375,266900000.0
2009-12-29 19:31:00,146.38,146.39,146.375,146.375,199000000.0
2009-12-29 19:32:00,146.375,146.42,146.37,146.415,297600000.0
2009-12-29 19:33:00,146.415,146.435,146.4,146.415,155700000.0
2009-12-29 19:34:00,146.415,146.415,146.39,146.39,72300000.0
2009-12-29 19:35:00,146.385,146.39,146.365,146.385,379000000.0
2009-12-29 19:36:00,146.385,146.46,146.385,146.46,142300000.0
2009-12-29 19:37:00,146.465,146.48,146.46,146.465,101700000.0
2009-12-29 19:38:00,146.465,146.48,146.465,146.48,176100000.0
2009-12-29 19:39:00,146.485,146.485,146.48,146.48,2000000.0
2009-12-29 19:40:00,146.485,146.485,146.45,146.455,110100000.0
2009-12-29 19:41:00,146.455,146.475,146.45,146.475,170600000.0
2009-12-29 19:42:00,146.47,146.47,146.435,146.435,162800000.0
2009-12-29 19:43:00,146.43,146.43,146.4,146.425,117000000.0
2009-12-29 19:44:00,146.42,146.43,146.415,146.425,83000000.0
2009-12-29 19:45:00,146.42,146.45,146.415,146.45,139800000.0
2009-12-29 19:46:00,146.45,146.455,146.44,146.45,122300000.0
2009-12-29 19:47:00,146.45,146.455,146.445,146.45,57600000.0
2009-12-29 19:48:00,146.45,146.45,146.43,146.43,126200000.0
2009-12-29 19:49:00,146.43,146.44,146.43,146.435,16000000.0
2009-12-29 19:50:00,146.435,146.44,146.42,146.435,68600000.0
2009-12-29 19:51:00,146.435,146.48,146.42,146.475,102900000.0
2009-12-29 19:52:00,146.475,146.49,146.465,146.48,120000000.0
2009-12-29 19:53:00,146.48,146.505,146.48,146.5,151700000.0
2009-12-29 19:54:00,146.5,146.505,146.5,146.5,78900000.0
2009-12-29 19:55:00,146.5,146.505,146.49,146.5,161100000.0
2009-12-29 19:56:00,146.5,146.54,146.5,146.54,96300000.0
2009-12-29 19:57:00,146.535,146.55,146.52,146.525,168900000.0
2009-12-29 19:58:00,146.525,146.57,146.525,146.555,120000000.0
2009-12-29 19:59:00,146.56,146.57,146.55,146.555,122800000.0
2009-12-29 20:00:00,146.55,146.565,146.54,146.55,144900000.0
2009-12-29 20:01:00,146.55,146.57,146.525,146.545,128800000.0
2009-12-29 20:02:00,146.545,146.545,146.455,146.455,175300000.0
2009-12-29 20:03:00,146.46,146.48,146.46,146.465,81700000.0
2009-12-29 20:04:00,146.465,146.465,146.445,146.455,124200000.0
2009-12-29 20:05:00,146.455,146.485,146.455,146.485,33300000.0
2009-12-29 20:06:00,146.485,146.49,146.47,146.49,136600000.0
2009-12-29 20:07:00,146.49,146.49,146.48,146.485,226800000.0
2009-12-29 20:08:00,146.485,146.5,146.47,146.5,192900000.0
2009-12-29 20:09:00,146.495,146.51,146.445,146.455,94100000.0
2009-12-29 20:10:00,146.46,146.475,146.45,146.465,125400000.0
2009-12-29 20:11:00,146.46,146.475,146.46,146.47,80000000.0
2009-12-29 20:12:00,146.47,146.475,146.445,146.45,60500000.0
2009-12-29 20:13:00,146.45,146.465,146.44,146.44,79300000.0
2009-12-29 20:14:00,146.44,146.44,146.405,146.425,122000000.0
2009-12-29 20:15:00,146.43,146.455,146.43,146.445,63900000.0
2009-12-29 20:16:00,146.445,146.47,146.435,146.45,67500000.0
2009-12-29 20:17:00,146.455,146.46,146.45,146.46,12300000.0
2009-12-29 20:18:00,146.46,146.475,146.45,146.45,145100000.0
2009-12-29 20:19:00,146.45,146.475,146.44,146.45,205500000.0
2009-12-29 20:20:00,146.455,146.485,146.45,146.45,198500000.0
2009-12-29 20:21:00,146.455,146.46,146.455,146.46,23500000.0
2009-12-29 20:22:00,146.46,146.485,146.46,146.475,130700000.0
2009-12-29 20:23:00,146.475,146.49,146.475,146.475,65700000.0
2009-12-29 20:24:00,146.475,146.505,146.47,146.47,131500000.0
2009-12-29 20:25:00,146.47,146.485,146.46,146.465,86300000.0
2009-12-29 20:26:00,146.465,146.51,146.465,146.51,110200000.0
2009-12-29 20:27:00,146.505,146.51,146.425,146.425,164900000.0
2009-12-29 20:28:00,146.425,146.425,146.395,146.415,162700000.0
2009-12-29 20:29:00,146.415,146.415,146.4,146.405,44200000.0
2009-12-29 20:30:00,146.405,146.425,146.375,146.375,312400000.0
2009-12-29 20:31:00,146.375,146.45,146.375,146.45,304900000.0
2009-12-29 20:32:00,146.44,146.455,146.42,146.42,195300000.0
2009-12-29 20:33:00,146.42,146.435,146.38,146.385,206200000.0
2009-12-29 20:34:00,146.385,146.41,146.385,146.405,167700000.0
2009-12-29 20:35:00,146.41,146.41,146.39,146.395,233300000.0
2009-12-29 20:36:00,146.4,146.42,146.4,146.405,80600000.0
2009-12-29 20:37:00,146.4,146.405,146.385,146.4,340600000.0
2009-12-29 20:38:00,146.39,146.47,146.39,146.47,344900000.0
2009-12-29 20:39:00,146.47,146.495,146.47,146.495,237000000.0
2009-12-29 20:40:00,146.495,146.505,146.475,146.475,314300000.0
2009-12-29 20:41:00,146.48,146.48,146.475,146.475,69400000.0
2009-12-29 20:42:00,146.48,146.48,146.445,146.445,55000000.0
2009-12-29 20:43:00,146.445,146.455,146.435,146.445,141500000.0
2009-12-29 20:44:00,146.445,146.445,146.415,146.415,60300000.0
2009-12-29 20:45:00,146.405,146.405,146.395,146.395,227500000.0
2009-12-29 20:46:00,146.395,146.41,146.395,146.41,92200000.0
2009-12-29 20:47:00,146.405,146.41,146.405,146.405,31800000.0
2009-12-29 20:48:00,146.415,146.43,146.41,146.41,17000000.0
2009-12-29 20:49:00,146.405,146.41,146.365,146.37,82800000.0
2009-12-29 20:50:00,146.38,146.4,146.37,146.375,100600000.0
2009-12-29 20:51:00,146.38,146.385,146.36,146.36,94700000.0
2009-12-29 20:52:00,146.355,146.355,146.325,146.33,85300000.0
2009-12-29 20:53:00,146.33,146.335,146.325,146.325,66500000.0
2009-12-29 20:54:00,146.325,146.34,146.325,146.34,82800000.0
2009-12-29 20:55:00,146.34,146.34,146.255,146.29,271000000.0
2009-12-29 20:56:00,146.285,146.295,146.235,146.26,215900000.0
2009-12-29 20:57:00,146.265,146.295,146.265,146.29,89800000.0
2009-12-29 20:58:00,146.285,146.325,146.285,146.295,106300000.0
2009-12-29 20:59:00,146.295,146.31,146.285,146.285,65300000.0
2009-12-29 21:00:00,146.285,146.29,146.22,146.24,84300000.0
2009-12-29 21:01:00,146.245,146.275,146.245,146.275,59700000.0
2009-12-29 21:02:00,146.275,146.285,146.275,146.285,45100000.0
2009-12-29 21:03:00,146.29,146.34,146.29,146.335,135700000.0
2009-12-29 21:04:00,146.33,146.335,146.265,146.265,111600000.0
2009-12-29 21:05:00,146.28,146.295,146.275,146.285,80300000.0
2009-12-29 21:06:00,146.285,146.305,146.285,146.305,71400000.0
2009-12-29 21:07:00,146.305,146.305,146.265,146.265,46200000.0
2009-12-29 21:08:00,146.265,146.28,146.265,146.265,93800000.0
2009-12-29 21:09:00,146.265,146.265,146.24,146.26,66000000.0
2009-12-29 21:10:00,146.26,146.275,146.255,146.27,62900000.0
2009-12-29 21:11:00,146.265,146.265,146.24,146.24,38500000.0
2009-12-29 21:12:00,146.24,146.25,146.235,146.245,68100000.0
2009-12-29 21:13:00,146.245,146.245,146.235,146.235,12800000.0
2009-12-29 21:14:00,146.235,146.255,146.23,146.25,40100000.0
2009-12-29 21:15:00,146.255,146.26,146.235,146.24,54600000.0
2009-12-29 21:16:00,146.24,146.245,146.225,146.245,23800000.0
2009-12-29 21:17:00,146.255,146.27,146.255,146.27,35900000.0
2009-12-29 21:18:00,146.27,146.28,146.265,146.27,10600000.0
2009-12-29 21:19:00,146.265,146.295,146.265,146.285,55000000.0
2009-12-29 21:20:00,146.3,146.305,146.29,146.29,10400000.0
2009-12-29 21:21:00,146.29,146.29,146.255,146.26,71600000.0
2009-12-29 21:22:00,146.26,146.27,146.26,146.265,26000000.0
2009-12-29 21:23:00,146.27,146.275,146.255,146.275,58900000.0
2009-12-29 21:24:00,146.285,146.305,146.28,146.285,112900000.0
2009-12-29 21:25:00,146.285,146.29,146.22,146.235,143800000.0
2009-12-29 21:26:00,146.235,146.245,146.2,146.225,116700000.0
2009-12-29 21:27:00,146.22,146.22,146.17,146.21,91900000.0
2009-12-29 21:28:00,146.215,146.215,146.195,146.205,33900000.0
2009-12-29 21:29:00,146.205,146.265,146.205,146.265,25200000.0
2009-12-29 21:30:00,146.265,146.315,146.255,146.305,75300000.0
2009-12-29 21:31:00,146.31,146.32,146.26,146.27,71000000.0
2009-12-29 21:32:00,146.28,146.28,146.25,146.255,45700000.0
2009-12-29 21:33:00,146.27,146.325,146.27,146.315,85700000.0
2009-12-29 21:34:00,146.315,146.315,146.305,146.305,62100000.0
2009-12-29 21:35:00,146.325,146.355,146.3,146.31,107900000.0
2009-12-29 21:36:00,146.305,146.33,146.295,146.295,76400000.0
2009-12-29 21:37:00,146.295,146.315,146.295,146.305,37900000.0
2009-12-29 21:38:00,146.3,146.3,146.225,146.245,153000000.0
2009-12-29 21:39:00,146.245,146.27,146.225,146.265,162300000.0
2009-12-29 21:40:00,146.27,146.315,146.245,146.3,189400000.0
2009-12-29 21:41:00,146.3,146.32,146.285,146.285,126000000.0
2009-12-29 21:42:00,146.285,146.305,146.27,146.28,99800000.0
2009-12-29 21:43:00,146.275,146.295,146.26,146.285,112200000.0
2009-12-29 21:44:00,146.285,146.285,146.285,146.285,7000000.0
2009-12-29 21:45:00,146.285,146.29,146.265,146.275,153200000.0
2009-12-29 21:46:00,146.275,146.28,146.27,146.275,86900000.0
2009-12-29 21:47:00,146.275,146.29,146.26,146.28,126400000.0
2009-12-29 21:48:00,146.28,146.32,146.265,146.315,189400000.0
2009-12-29 21:49:00,146.325,146.325,146.295,146.3,69200000.0
2009-12-29 21:50:00,146.3,146.3,146.285,146.29,155000000.0
2009-12-29 21:51:00,146.29,146.31,146.29,146.3,73700000.0
2009-12-29 21:52:00,146.305,146.33,146.285,146.32,122300000.0
2009-12-29 21:53:00,146.32,146.325,146.295,146.295,58000000.0
2009-12-29 21:54:00,146.29,146.29,146.255,146.26,57900000.0
2009-12-29 21:55:00,146.26,146.3,146.22,146.285,147100000.0
2009-12-29 21:56:00,146.28,146.335,146.28,146.315,168400000.0
2009-12-29 21:57:00,146.315,146.315,146.3,146.31,71200000.0
2009-12-29 21:58:00,146.31,146.31,146.225,146.225,151700000.0
2009-12-29 21:59:00,146.235,146.255,146.195,146.2,216400000.0
2009-12-29 22:00:00,146.2,146.25,146.195,146.24,126000000.0
2009-12-29 22:01:00,146.25,146.28,146.25,146.275,66900000.0
2009-12-29 22:02:00,146.275,146.31,146.275,146.29,204500000.0
2009-12-29 22:03:00,146.295,146.295,146.29,146.29,9400000.0
2009-12-29 22:04:00,146.29,146.29,146.275,146.275,95800000.0
2009-12-29 22:05:00,146.275,146.275,146.27,146.275,47100000.0
2009-12-29 22:06:00,146.275,146.29,146.275,146.275,46900000.0
2009-12-29 22:07:00,146.27,146.305,146.27,146.27,42600000.0
2009-12-29 22:08:00,146.275,146.28,146.275,146.28,19000000.0
2009-12-29 22:09:00,146.275,146.28,146.25,146.25,36100000.0
2009-12-29 22:10:00,146.25,146.25,146.23,146.23,15700000.0
2009-12-29 22:11:00,146.225,146.23,146.22,146.22,17800000.0
2009-12-29 22:12:00,146.22,146.245,146.22,146.235,43500000.0
2009-12-29 22:13:00,146.235,146.25,146.235,146.25,30300000.0
2009-12-29 22:14:00,146.25,146.255,146.25,146.25,15300000.0
2009-12-29 22:15:00,146.26,146.26,146.26,146.26,6900000.0
2009-12-29 22:16:00,146.26,146.275,146.26,146.275,10800000.0
2009-12-29 22:17:00,146.275,146.275,146.275,146.275,5000000.0
2009-12-29 22:18:00,146.275,146.29,146.275,146.29,12000000.0
2009-12-29 22:19:00,146.295,146.31,146.285,146.31,30000000.0
2009-12-29 22:20:00,146.305,146.32,146.305,146.305,9600000.0
2009-12-29 22:21:00,146.3,146.315,146.3,146.31,23000000.0
2009-12-29 22:22:00,146.315,146.33,146.3,146.32,20100000.0
2009-12-29 22:23:00,146.32,146.32,146.31,146.32,35100000.0
2009-12-29 22:24:00,146.32,146.335,146.32,146.335,40400000.0
2009-12-29 22:25:00,146.335,146.355,146.335,146.34,75800000.0
2009-12-29 22:26:00,146.34,146.35,146.31,146.325,44700000.0
2009-12-29 22:27:00,146.299,146.299,146.266,146.278,19000000.0
2009-12-29 22:28:00,146.325,146.33,146.275,146.285,162600000.0
2009-12-29 22:29:00,146.29,146.295,146.275,146.29,124000000.0
2009-12-29 22:30:00,146.29,146.29,146.275,146.275,49400000.0
2009-12-29 22:31:00,146.275,146.285,146.27,146.285,45500000.0
2009-12-29 22:32:00,146.285,146.285,146.285,146.285,3000000.0
2009-12-29 22:33:00,146.285,146.36,146.285,146.315,48900000.0
2009-12-29 22:34:00,146.315,146.32,146.295,146.315,47900000.0
2009-12-29 22:35:00,146.315,146.32,146.31,146.32,26500000.0
2009-12-29 22:36:00,146.315,146.32,146.305,146.31,17800000.0
2009-12-29 22:37:00,146.31,146.315,146.295,146.295,22500000.0
2009-12-29 22:38:00,146.295,146.31,146.295,146.3,42400000.0
2009-12-29 22:39:00,146.3,146.305,146.3,146.305,2000000.0
2009-12-29 22:40:00,146.315,146.375,146.315,146.365,62600000.0
2009-12-29 22:41:00,146.355,146.365,146.34,146.365,127400000.0
2009-12-29 22:42:00,146.355,146.355,146.325,146.355,48000000.0
2009-12-29 22:43:00,146.35,146.365,146.345,146.36,82000000.0
2009-12-29 22:44:00,146.36,146.36,146.335,146.345,72200000.0
2009-12-29 22:45:00,146.35,146.365,146.345,146.36,66900000.0
2009-12-29 22:46:00,146.355,146.36,146.34,146.35,123100000.0
2009-12-29 22:47:00,146.35,146.355,146.32,146.325,40000000.0
2009-12-29 22:48:00,146.32,146.39,146.28,146.38,66700000.0
2009-12-29 22:49:00,146.38,146.38,146.345,146.345,14000000.0
2009-12-29 22:50:00,146.33,146.335,146.305,146.32,133500000.0
2009-12-29 22:51:00,146.32,146.32,146.315,146.32,48600000.0
2009-12-29 22:52:00,146.32,146.35,146.32,146.35,68200000.0
2009-12-29 22:53:00,146.35,146.37,146.295,146.3,152800000.0
2009-12-29 22:54:00,146.325,146.325,146.295,146.3,91100000.0
2009-12-29 22:55:00,146.3,146.32,146.29,146.315,45700000.0
2009-12-29 22:56:00,146.325,146.325,146.31,146.31,39600000.0
2009-12-29 22:57:00,146.31,146.32,146.29,146.29,52200000.0
2009-12-29 22:58:00,146.29,146.29,146.275,146.275,18000000.0
2009-12-29 22:59:00,146.275,146.325,146.275,146.315,152500000.0
2009-12-29 23:00:00,146.32,146.325,146.28,146.28,72600000.0
2009-12-29 23:01:00,146.28,146.29,146.265,146.265,39000000.0
2009-12-29 23:02:00,146.26,146.295,146.245,146.26,47700000.0
2009-12-29 23:03:00,146.265,146.265,146.265,146.265,3500000.0
2009-12-29 23:04:00,146.265,146.275,146.255,146.255,25700000.0
2009-12-29 23:05:00,146.26,146.29,146.245,146.265,43700000.0
2009-12-29 23:06:00,146.265,146.27,146.21,146.24,48800000.0
2009-12-29 23:07:00,146.245,146.25,146.235,146.25,8800000.0
2009-12-29 23:08:00,146.255,146.275,146.245,146.275,14200000.0
2009-12-29 23:09:00,146.265,146.31,146.265,146.3,28600000.0
2009-12-29 23:10:00,146.3,146.3,146.3,146.3,2000000.0
2009-12-29 23:11:00,146.3,146.32,146.295,146.305,66100000.0
2009-12-29 23:12:00,146.305,146.305,146.285,146.285,14200000.0
2009-12-29 23:13:00,146.285,146.285,146.23,146.24,44700000.0
2009-12-29 23:14:00,146.24,146.245,146.24,146.24,15200000.0
2009-12-29 23:15:00,146.24,146.26,146.24,146.26,56500000.0
2009-12-29 23:16:00,146.26,146.265,146.25,146.25,24600000.0
2009-12-29 23:17:00,146.25,146.255,146.25,146.255,12700000.0
2009-12-29 23:18:00,146.255,146.255,146.255,146.255,2000000.0
2009-12-29 23:19:00,146.255,146.26,146.24,146.26,19800000.0
2009-12-29 23:20:00,146.26,146.26,146.235,146.24,18400000.0
2009-12-29 23:21:00,146.24,146.255,146.24,146.255,10600000.0
2009-12-29 23:22:00,146.25,146.26,146.25,146.25,12800000.0
2009-12-29 23:23:00,146.25,146.255,146.25,146.25,6000000.0
2009-12-29 23:24:00,146.25,146.3,146.25,146.28,20800000.0
2009-12-29 23:25:00,146.28,146.3,146.26,146.3,60300000.0
2009-12-29 23:26:00,146.3,146.305,146.285,146.305,58900000.0
2009-12-29 23:27:00,146.305,146.315,146.29,146.29,28400000.0
2009-12-29 23:28:00,146.29,146.31,146.265,146.295,34200000.0
2009-12-29 23:29:00,146.3,146.305,146.285,146.3,47100000.0
2009-12-29 23:30:00,146.305,146.305,146.22,146.23,63800000.0
2009-12-29 23:31:00,146.225,146.225,146.19,146.2,51600000.0
2009-12-29 23:32:00,146.205,146.205,146.2,146.205,10000000.0
2009-12-29 23:33:00,146.2,146.21,146.185,146.21,33000000.0
2009-12-29 23:34:00,146.21,146.22,146.21,146.22,12400000.0
2009-12-29 23:35:00,146.22,146.22,146.215,146.215,4000000.0
2009-12-29 23:36:00,146.22,146.235,146.22,146.235,14200000.0
2009-12-29 23:37:00,146.24,146.25,146.24,146.25,13600000.0
2009-12-29 23:38:00,146.255,146.255,146.255,146.255,1000000.0
2009-12-29 23:39:00,146.255,146.265,146.255,146.265,7800000.0
2009-12-29 23:40:00,146.265,146.275,146.265,146.27,44400000.0
2009-12-29 23:41:00,146.265,146.265,146.225,146.24,36200000.0
2009-12-29 23:42:00,146.225,146.25,146.225,146.25,16400000.0
2009-12-29 23:43:00,146.265,146.28,146.265,146.27,9800000.0
2009-12-29 23:44:00,146.27,146.27,146.25,146.25,14400000.0
2009-12-29 23:45:00,146.25,146.275,146.25,146.275,29300000.0
2009-12-29 23:46:00,146.275,146.275,146.245,146.255,23300000.0
2009-12-29 23:47:00,146.27,146.275,146.27,146.275,4200000.0
2009-12-29 23:48:00,146.265,146.27,146.26,146.27,8400000.0
2009-12-29 23:49:00,146.265,146.275,146.24,146.245,33200000.0
2009-12-29 23:50:00,146.255,146.255,146.255,146.255,2500000.0
2009-12-29 23:51:00,146.25,146.26,146.24,146.24,12600000.0
2009-12-29 23:52:00,146.25,146.25,146.25,146.25,3500000.0
2009-12-29 23:53:00,146.25,146.25,146.245,146.245,3000000.0
2009-12-29 23:54:00,146.24,146.24,146.205,146.205,16500000.0
2009-12-29 23:55:00,146.205,146.205,146.19,146.19,23800000.0
2009-12-29 23:56:00,146.185,146.205,146.175,146.205,37900000.0
2009-12-29 23:57:00,146.21,146.22,146.2,146.205,9000000.0
2009-12-29 23:58:00,146.21,146.27,146.185,146.265,100500000.0
2009-12-29 23:59:00,146.26,146.285,146.205,146.285,74600000.0
2009-12-30 00:00:00,146.275,146.275,146.25,146.275,16000000.0
2009-12-30 00:01:00,146.275,146.29,146.27,146.28,23400000.0
2009-12-30 00:02:00,146.285,146.29,146.25,146.26,25200000.0
2009-12-30 00:03:00,146.26,146.275,146.24,146.265,29500000.0
2009-12-30 00:04:00,146.265,146.275,146.25,146.25,22400000.0
2009-12-30 00:05:00,146.25,146.25,146.245,146.25,11000000.0
2009-12-30 00:06:00,146.25,146.25,146.235,146.235,21200000.0
2009-12-30 00:07:00,146.235,146.245,146.21,146.22,61800000.0
2009-12-30 00:08:00,146.22,146.225,146.185,146.205,53400000.0
2009-12-30 00:09:00,146.2,146.2,146.195,146.195,8000000.0
2009-12-30 00:10:00,146.185,146.205,146.185,146.205,21400000.0
2009-12-30 00:11:00,146.205,146.215,146.2,146.21,20200000.0
2009-12-30 00:12:00,146.21,146.21,146.2,146.2,9000000.0
2009-12-30 00:13:00,146.2,146.21,146.195,146.205,21600000.0
2009-12-30 00:14:00,146.205,146.22,146.2,146.21,23000000.0
2009-12-30 00:15:00,146.205,146.21,146.205,146.205,27200000.0
2009-12-30 00:16:00,146.205,146.225,146.195,146.21,68100000.0
2009-12-30 00:17:00,146.22,146.22,146.21,146.21,3000000.0
2009-12-30 00:18:00,146.21,146.21,146.21,146.21,1000000.0
2009-12-30 00:19:00,146.215,146.215,146.21,146.21,10000000.0
2009-12-30 00:20:00,146.21,146.21,146.2,146.21,26500000.0
2009-12-30 00:21:00,146.21,146.215,146.205,146.215,15000000.0
2009-12-30 00:22:00,146.215,146.215,146.205,146.21,13000000.0
2009-12-30 00:23:00,146.22,146.22,146.22,146.22,6000000.0
2009-12-30 00:24:00,146.22,146.22,146.21,146.215,4000000.0
2009-12-30 00:25:00,146.22,146.22,146.22,146.22,5000000.0
2009-12-30 00:26:00,146.215,146.23,146.215,146.23,14000000.0
2009-12-30 00:27:00,146.22,146.245,146.21,146.24,29000000.0
2009-12-30 00:28:00,146.245,146.25,146.245,146.25,4000000.0
2009-12-30 00:29:00,146.25,146.25,146.24,146.24,3000000.0
2009-12-30 00:30:00,146.24,146.245,146.24,146.24,10000000.0
2009-12-30 00:31:00,146.24,146.24,146.23,146.23,3600000.0
2009-12-30 00:32:00,146.231,146.237,146.219,146.222,34300000.0
2009-12-30 00:33:00,146.23,146.25,146.22,146.235,14000000.0
2009-12-30 00:34:00,146.23,146.235,146.22,146.23,17400000.0
2009-12-30 00:35:00,146.23,146.25,146.19,146.195,25600000.0
2009-12-30 00:36:00,146.195,146.235,146.145,146.145,32600000.0
2009-12-30 00:37:00,146.165,146.195,146.14,146.155,22500000.0
2009-12-30 00:38:00,146.14,146.185,146.13,146.185,7400000.0
2009-12-30 00:39:00,146.185,146.225,146.185,146.19,10600000.0
2009-12-30 00:40:00,146.21,146.21,146.205,146.21,4000000.0
2009-12-30 00:41:00,146.205,146.215,146.2,146.215,5000000.0
2009-12-30 00:42:00,146.178,146.185,146.156,146.185,13700000.0
2009-12-30 00:43:00,146.18,146.205,146.18,146.205,2200000.0
2009-12-30 00:44:00,146.23,146.23,146.23,146.23,1000000.0
2009-12-30 00:45:00,146.22,146.24,146.22,146.235,5000000.0
2009-12-30 00:46:00,146.23,146.23,146.23,146.23,3000000.0
2009-12-30 00:47:00,146.205,146.205,146.205,146.205,4400000.0
2009-12-30 00:48:00,146.225,146.235,146.225,146.235,2000000.0
2009-12-30 00:49:00,146.25,146.285,146.25,146.255,12000000.0
2009-12-30 00:50:00,146.245,146.245,146.245,146.245,1000000.0
2009-12-30 00:51:00,146.205,146.24,146.205,146.24,4400000.0
2009-12-30 00:52:00,146.23,146.255,146.23,146.255,4000000.0
2009-12-30 00:53:00,146.27,146.27,146.255,146.255,5000000.0
2009-12-30 00:54:00,146.27,146.31,146.27,146.285,8000000.0
2009-12-30 00:55:00,146.275,146.275,146.275,146.275,1000000.0
2009-12-30 00:56:00,146.28,146.28,146.275,146.275,2000000.0
2009-12-30 00:57:00,146.26,146.29,146.26,146.28,40100000.0
2009-12-30 00:58:00,146.28,146.28,146.275,146.28,10500000.0
2009-12-30 00:59:00,146.28,146.325,146.275,146.32,39000000.0
2009-12-30 01:00:00,146.31,146.31,146.29,146.29,13000000.0
2009-12-30 01:01:00,146.3,146.3,146.275,146.285,14900000.0
2009-12-30 01:02:00,146.29,146.29,146.24,146.26,21500000.0
2009-12-30 01:03:00,146.265,146.265,146.255,146.26,10000000.0
2009-12-30 01:04:00,146.265,146.265,146.26,146.26,6000000.0
2009-12-30 01:05:00,146.26,146.265,146.2,146.23,22600000.0
2009-12-30 01:06:00,146.225,146.225,146.18,146.18,67600000.0
2009-12-30 01:07:00,146.175,146.2,146.165,146.2,25300000.0
2009-12-30 01:08:00,146.2,146.24,146.195,146.22,31000000.0
2009-12-30 01:09:00,146.215,146.235,146.2,146.23,23900000.0
2009-12-30 01:10:00,146.235,146.235,146.23,146.23,21600000.0
2009-12-30 01:11:00,146.235,146.245,146.23,146.235,28700000.0
2009-12-30 01:12:00,146.24,146.24,146.235,146.24,15400000.0
2009-12-30 01:13:00,146.24,146.25,146.235,146.235,13000000.0
2009-12-30 01:14:00,146.235,146.255,146.235,146.255,26800000.0
2009-12-30 01:15:00,146.255,146.255,146.235,146.25,24200000.0
2009-12-30 01:16:00,146.255,146.26,146.255,146.255,15600000.0
2009-12-30 01:17:00,146.255,146.255,146.22,146.22,26000000.0
2009-12-30 01:18:00,146.215,146.22,146.215,146.22,9600000.0
2009-12-30 01:19:00,146.193,146.193,146.178,146.181,29200000.0
2009-12-30 01:20:00,146.21,146.215,146.2,146.2,8300000.0
2009-12-30 01:21:00,146.205,146.22,146.2,146.21,11900000.0
2009-12-30 01:22:00,146.22,146.22,146.195,146.2,40300000.0
2009-12-30 01:23:00,146.2,146.205,146.2,146.205,6800000.0
2009-12-30 01:24:00,146.205,146.23,146.205,146.205,18200000.0
2009-12-30 01:25:00,146.21,146.225,146.2,146.205,40800000.0
2009-12-30 01:26:00,146.2,146.225,146.18,146.22,52000000.0
2009-12-30 01:27:00,146.235,146.28,146.235,146.255,25700000.0
2009-12-30 01:28:00,146.25,146.25,146.235,146.25,11200000.0
2009-12-30 01:29:00,146.27,146.27,146.235,146.235,6000000.0
2009-12-30 01:30:00,146.22,146.25,146.22,146.25,14500000.0
2009-12-30 01:31:00,146.216,146.234,146.194,146.194,86700000.0
2009-12-30 01:32:00,146.24,146.245,146.235,146.235,16200000.0
2009-12-30 01:33:00,146.235,146.25,146.235,146.245,21800000.0
2009-12-30 01:34:00,146.24,146.295,146.24,146.29,30700000.0
2009-12-30 01:35:00,146.285,146.295,146.265,146.295,66600000.0
2009-12-30 01:36:00,146.295,146.35,146.29,146.35,53900000.0
2009-12-30 01:37:00,146.335,146.335,146.315,146.315,36900000.0
2009-12-30 01:38:00,146.315,146.315,146.29,146.31,53600000.0
2009-12-30 01:39:00,146.31,146.32,146.31,146.32,23000000.0
2009-12-30 01:40:00,146.32,146.32,146.295,146.295,23000000.0
2009-12-30 01:41:00,146.295,146.295,146.275,146.28,76500000.0
2009-12-30 01:42:00,146.28,146.29,146.28,146.28,26800000.0
2009-12-30 01:43:00,146.28,146.295,146.265,146.295,115900000.0
2009-12-30 01:44:00,146.3,146.3,146.28,146.29,32900000.0
2009-12-30 01:45:00,146.29,146.315,146.29,146.315,77400000.0
2009-12-30 01:46:00,146.315,146.315,146.29,146.305,47000000.0
2009-12-30 01:47:00,146.3,146.31,146.3,146.31,13800000.0
2009-12-30 01:48:00,146.3,146.3,146.295,146.295,5400000.0
2009-12-30 01:49:00,146.295,146.33,146.295,146.3,36300000.0
2009-12-30 01:50:00,146.3,146.315,146.3,146.305,28000000.0
2009-12-30 01:51:00,146.305,146.375,146.295,146.35,79100000.0
2009-12-30 01:52:00,146.35,146.36,146.33,146.36,100200000.0
2009-12-30 01:53:00,146.36,146.365,146.315,146.32,75200000.0
2009-12-30 01:54:00,146.32,146.33,146.305,146.32,114300000.0
2009-12-30 01:55:00,146.315,146.35,146.305,146.32,136200000.0
2009-12-30 01:56:00,146.335,146.335,146.275,146.275,79800000.0
2009-12-30 01:57:00,146.275,146.28,146.255,146.26,31800000.0
2009-12-30 01:58:00,146.26,146.28,146.26,146.27,16500000.0
2009-12-30 01:59:00,146.27,146.27,146.255,146.26,50300000.0
2009-12-30 02:00:00,146.26,146.29,146.175,146.185,113200000.0
2009-12-30 02:01:00,146.18,146.295,146.18,146.27,117600000.0
2009-12-30 02:02:00,146.265,146.275,146.24,146.275,68000000.0
2009-12-30 02:03:00,146.275,146.33,146.27,146.325,167200000.0
2009-12-30 02:04:00,146.32,146.33,146.3,146.315,104400000.0
2009-12-30 02:05:00,146.315,146.33,146.31,146.325,57200000.0
2009-12-30 02:06:00,146.325,146.33,146.325,146.33,15000000.0
2009-12-30 02:07:00,146.33,146.335,146.31,146.31,28900000.0
2009-12-30 02:08:00,146.31,146.35,146.31,146.34,55800000.0
2009-12-30 02:09:00,146.34,146.34,146.295,146.31,26900000.0
2009-12-30 02:10:00,146.305,146.33,146.29,146.31,81400000.0
2009-12-30 02:11:00,146.31,146.32,146.295,146.32,44200000.0
2009-12-30 02:12:00,146.325,146.335,146.29,146.315,56100000.0
2009-12-30 02:13:00,146.31,146.325,146.29,146.29,67600000.0
2009-12-30 02:14:00,146.295,146.315,146.29,146.305,66800000.0
2009-12-30 02:15:00,146.305,146.305,146.28,146.29,30300000.0
2009-12-30 02:16:00,146.29,146.295,146.27,146.28,36200000.0
2009-12-30 02:17:00,146.27,146.27,146.26,146.265,36800000.0
2009-12-30 02:18:00,146.265,146.295,146.265,146.28,38400000.0
2009-12-30 02:19:00,146.28,146.28,146.265,146.265,31800000.0
2009-12-30 02:20:00,146.265,146.28,146.26,146.27,30100000.0
2009-12-30 02:21:00,146.27,146.27,146.25,146.25,19000000.0
2009-12-30 02:22:00,146.25,146.255,146.215,146.22,76200000.0
2009-12-30 02:23:00,146.22,146.225,146.215,146.225,61900000.0
2009-12-30 02:24:00,146.23,146.255,146.225,146.25,39800000.0
2009-12-30 02:25:00,146.245,146.255,146.23,146.23,51500000.0
2009-12-30 02:26:00,146.23,146.23,146.195,146.22,37200000.0
2009-12-30 02:27:00,146.215,146.235,146.2,146.23,68700000.0
2009-12-30 02:28:00,146.235,146.245,146.22,146.245,27700000.0
2009-12-30 02:29:00,146.245,146.27,146.24,146.26,88800000.0
2009-12-30 02:30:00,146.26,146.275,146.255,146.265,44000000.0
2009-12-30 02:31:00,146.26,146.275,146.255,146.275,40100000.0
2009-12-30 02:32:00,146.27,146.295,146.25,146.27,85300000.0
2009-12-30 02:33:00,146.27,146.27,146.245,146.26,102200000.0
2009-12-30 02:34:00,146.26,146.27,146.25,146.255,148400000.0
2009-12-30 02:35:00,146.255,146.255,146.19,146.225,120400000.0
2009-12-30 02:36:00,146.23,146.23,146.155,146.155,84600000.0
2009-12-30 02:37:00,146.155,146.17,146.145,146.155,37200000.0
2009-12-30 02:38:00,146.165,146.19,146.155,146.19,47000000.0
2009-12-30 02:39:00,146.19,146.21,146.19,146.21,59800000.0
2009-12-30 02:40:00,146.21,146.225,146.195,146.225,53200000.0
2009-12-30 02:41:00,146.23,146.23,146.195,146.195,27100000.0
2009-12-30 02:42:00,146.205,146.205,146.195,146.195,7500000.0
2009-12-30 02:43:00,146.19,146.2,146.17,146.18,57900000.0
2009-12-30 02:44:00,146.175,146.195,146.17,146.175,61500000.0
2009-12-30 02:45:00,146.18,146.185,146.17,146.18,30900000.0
2009-12-30 02:46:00,146.18,146.18,146.155,146.18,49400000.0
2009-12-30 02:47:00,146.18,146.18,146.135,146.155,66500000.0
2009-12-30 02:48:00,146.155,146.16,146.13,146.16,104700000.0
2009-12-30 02:49:00,146.165,146.195,146.14,146.175,95300000.0
2009-12-30 02:50:00,146.185,146.19,146.16,146.17,86600000.0
2009-12-30 02:51:00,146.165,146.21,146.155,146.18,78600000.0
2009-12-30 02:52:00,146.18,146.275,146.18,146.265,158300000.0
2009-12-30 02:53:00,146.255,146.365,146.25,146.36,145600000.0
2009-12-30 02:54:00,146.36,146.45,146.335,146.44,222600000.0
2009-12-30 02:55:00,146.44,146.45,146.365,146.375,276800000.0
2009-12-30 02:56:00,146.375,146.395,146.375,146.375,115300000.0
2009-12-30 02:57:00,146.38,146.39,146.325,146.33,78600000.0
2009-12-30 02:58:00,146.33,146.34,146.325,146.34,57800000.0
2009-12-30 02:59:00,146.325,146.375,146.325,146.37,146200000.0
2009-12-30 03:00:00,146.38,146.38,146.345,146.355,102000000.0
2009-12-30 03:01:00,146.35,146.355,146.32,146.325,20300000.0
2009-12-30 03:02:00,146.325,146.355,146.325,146.345,56100000.0
2009-12-30 03:03:00,146.34,146.345,146.325,146.325,51800000.0
2009-12-30 03:04:00,146.33,146.345,146.315,146.32,20900000.0
2009-12-30 03:05:00,146.315,146.325,146.31,146.325,146600000.0
2009-12-30 03:06:00,146.33,146.335,146.31,146.31,33000000.0
2009-12-30 03:07:00,146.305,146.315,146.285,146.285,47900000.0
2009-12-30 03:08:00,146.285,146.285,146.26,146.26,63900000.0
2009-12-30 03:09:00,146.26,146.275,146.235,146.255,109900000.0
2009-12-30 03:10:00,146.27,146.29,146.255,146.26,125100000.0
2009-12-30 03:11:00,146.26,146.26,146.19,146.225,87400000.0
2009-12-30 03:12:00,146.23,146.235,146.22,146.225,38600000.0
2009-12-30 03:13:00,146.215,146.25,146.215,146.245,85800000.0
2009-12-30 03:14:00,146.245,146.26,146.23,146.25,63700000.0
2009-12-30 03:15:00,146.245,146.275,146.23,146.275,106400000.0
2009-12-30 03:16:00,146.27,146.3,146.265,146.285,51800000.0
2009-12-30 03:17:00,146.285,146.295,146.285,146.285,43300000.0
2009-12-30 03:18:00,146.285,146.295,146.285,146.29,15600000.0
2009-12-30 03:19:00,146.285,146.305,146.285,146.295,70600000.0
2009-12-30 03:20:00,146.295,146.32,146.295,146.315,90000000.0
2009-12-30 03:21:00,146.315,146.34,146.3,146.31,81400000.0
2009-12-30 03:22:00,146.31,146.315,146.285,146.3,120200000.0
2009-12-30 03:23:00,146.295,146.38,146.295,146.38,113300000.0
2009-12-30 03:24:00,146.375,146.38,146.36,146.375,88600000.0
2009-12-30 03:25:00,146.375,146.38,146.36,146.375,75100000.0
2009-12-30 03:26:00,146.38,146.39,146.37,146.375,31900000.0
2009-12-30 03:27:00,146.375,146.4,146.365,146.385,83200000.0
2009-12-30 03:28:00,146.385,146.4,146.38,146.385,114000000.0
2009-12-30 03:29:00,146.385,146.39,146.385,146.39,46500000.0
2009-12-30 03:30:00,146.385,146.4,146.385,146.39,51100000.0
2009-12-30 03:31:00,146.39,146.44,146.38,146.425,92900000.0
2009-12-30 03:32:00,146.435,146.445,146.415,146.435,38300000.0
2009-12-30 03:33:00,146.43,146.44,146.405,146.405,53000000.0
2009-12-30 03:34:00,146.405,146.43,146.405,146.42,53000000.0
2009-12-30 03:35:00,146.42,146.425,146.41,146.415,102200000.0
2009-12-30 03:36:00,146.41,146.42,146.375,146.4,52800000.0
2009-12-30 03:37:00,146.415,146.42,146.37,146.37,60900000.0
2009-12-30 03:38:00,146.37,146.41,146.365,146.395,46700000.0
2009-12-30 03:39:00,146.395,146.395,146.37,146.38,71500000.0
2009-12-30 03:40:00,146.38,146.4,146.36,146.365,98600000.0
2009-12-30 03:41:00,146.365,146.37,146.345,146.36,55400000.0
2009-12-30 03:42:00,146.36,146.415,146.345,146.4,69200000.0
2009-12-30 03:43:00,146.41,146.415,146.36,146.365,97200000.0
2009-12-30 03:44:00,146.36,146.365,146.34,146.34,94000000.0
2009-12-30 03:45:00,146.34,146.355,146.34,146.355,13900000.0
2009-12-30 03:46:00,146.35,146.36,146.35,146.36,11400000.0
2009-12-30 03:47:00,146.36,146.38,146.35,146.365,66700000.0
2009-12-30 03:48:00,146.37,146.38,146.365,146.375,48800000.0
2009-12-30 03:49:00,146.375,146.395,146.375,146.39,24400000.0
2009-12-30 03:50:00,146.385,146.39,146.375,146.39,23200000.0
2009-12-30 03:51:00,146.385,146.405,146.38,146.395,61700000.0
2009-12-30 03:52:00,146.395,146.405,146.38,146.38,56700000.0
2009-12-30 03:53:00,146.38,146.395,146.38,146.385,42600000.0
2009-12-30 03:54:00,146.385,146.385,146.385,146.385,3000000.0
2009-12-30 03:55:00,146.385,146.41,146.38,146.4,108300000.0
2009-12-30 03:56:00,146.4,146.4,146.385,146.385,38900000.0
2009-12-30 03:57:00,146.385,146.395,146.385,146.39,58800000.0
2009-12-30 03:58:00,146.385,146.405,146.38,146.39,71200000.0
2009-12-30 03:59:00,146.395,146.415,146.385,146.415,71900000.0
2009-12-30 04:00:00,146.415,146.42,146.4,146.415,110000000.0
2009-12-30 04:01:00,146.415,146.42,146.415,146.415,8200000.0
2009-12-30 04:02:00,146.41,146.415,146.39,146.4,153000000.0
2009-12-30 04:03:00,146.405,146.415,146.395,146.395,89500000.0
2009-12-30 04:04:00,146.395,146.4,146.365,146.375,79300000.0
2009-12-30 04:05:00,146.375,146.38,146.365,146.38,61000000.0
2009-12-30 04:06:00,146.38,146.4,146.375,146.385,30900000.0
2009-12-30 04:07:00,146.385,146.455,146.38,146.455,86500000.0
2009-12-30 04:08:00,146.465,146.55,146.465,146.48,149500000.0
2009-12-30 04:09:00,146.485,146.5,146.45,146.485,142600000.0
2009-12-30 04:10:00,146.485,146.485,146.47,146.47,25800000.0
2009-12-30 04:11:00,146.475,146.505,146.47,146.485,85100000.0
2009-12-30 04:12:00,146.485,146.495,146.44,146.44,95400000.0
2009-12-30 04:13:00,146.45,146.475,146.45,146.46,37100000.0
2009-12-30 04:14:00,146.46,146.49,146.455,146.455,80600000.0
2009-12-30 04:15:00,146.46,146.47,146.455,146.47,45400000.0
2009-12-30 04:16:00,146.47,146.48,146.45,146.45,35100000.0
2009-12-30 04:17:00,146.45,146.47,146.445,146.445,100600000.0
2009-12-30 04:18:00,146.445,146.465,146.435,146.435,82800000.0
2009-12-30 04:19:00,146.44,146.455,146.42,146.435,93500000.0
2009-12-30 04:20:00,146.435,146.465,146.43,146.465,84400000.0
2009-12-30 04:21:00,146.465,146.475,146.435,146.445,60900000.0
2009-12-30 04:22:00,146.445,146.45,146.42,146.44,105200000.0
2009-12-30 04:23:00,146.44,146.45,146.41,146.42,20800000.0
2009-12-30 04:24:00,146.42,146.42,146.405,146.405,57400000.0
2009-12-30 04:25:00,146.405,146.405,146.39,146.395,59600000.0
2009-12-30 04:26:00,146.395,146.41,146.385,146.41,50400000.0
2009-12-30 04:27:00,146.41,146.415,146.385,146.385,52900000.0
2009-12-30 04:28:00,146.39,146.41,146.385,146.41,107300000.0
2009-12-30 04:29:00,146.405,146.425,146.395,146.405,99700000.0
2009-12-30 04:30:00,146.4,146.405,146.4,146.4,91000000.0
2009-12-30 04:31:00,146.4,146.405,146.38,146.385,59300000.0
2009-12-30 04:32:00,146.39,146.405,146.385,146.39,77600000.0
2009-12-30 04:33:00,146.39,146.395,146.35,146.355,96200000.0
2009-12-30 04:34:00,146.355,146.385,146.355,146.375,88900000.0
2009-12-30 04:35:00,146.36,146.37,146.35,146.365,41100000.0
2009-12-30 04:36:00,146.36,146.395,146.355,146.385,91900000.0
2009-12-30 04:37:00,146.395,146.41,146.385,146.4,80300000.0
2009-12-30 04:38:00,146.4,146.425,146.4,146.415,85000000.0
2009-12-30 04:39:00,146.415,146.42,146.395,146.4,64800000.0
2009-12-30 04:40:00,146.4,146.405,146.4,146.4,38900000.0
2009-12-30 04:41:00,146.4,146.415,146.4,146.415,44600000.0
2009-12-30 04:42:00,146.415,146.415,146.39,146.41,19400000.0
2009-12-30 04:43:00,146.405,146.405,146.4,146.405,36700000.0
2009-12-30 04:44:00,146.405,146.405,146.37,146.375,120800000.0
2009-12-30 04:45:00,146.375,146.385,146.365,146.38,134800000.0
2009-12-30 04:46:00,146.385,146.385,146.37,146.38,61400000.0
2009-12-30 04:47:00,146.38,146.385,146.37,146.37,107300000.0
2009-12-30 04:48:00,146.375,146.375,146.355,146.365,66300000.0
2009-12-30 04:49:00,146.36,146.365,146.35,146.355,33500000.0
2009-12-30 04:50:00,146.355,146.365,146.355,146.36,56900000.0
2009-12-30 04:51:00,146.36,146.36,146.36,146.36,18000000.0
2009-12-30 04:52:00,146.355,146.375,146.35,146.36,49200000.0
2009-12-30 04:53:00,146.36,146.38,146.36,146.365,34800000.0
2009-12-30 04:54:00,146.38,146.38,146.36,146.37,47700000.0
2009-12-30 04:55:00,146.365,146.37,146.355,146.365,53300000.0
2009-12-30 04:56:00,146.355,146.365,146.345,146.35,39900000.0
2009-12-30 04:57:00,146.345,146.365,146.345,146.36,24400000.0
2009-12-30 04:58:00,146.36,146.36,146.35,146.355,11000000.0
2009-12-30 04:59:00,146.355,146.355,146.345,146.345,23000000.0
2009-12-30 05:00:00,146.35,146.36,146.335,146.355,55400000.0
2009-12-30 05:01:00,146.355,146.36,146.34,146.345,87200000.0
2009-12-30 05:02:00,146.34,146.36,146.34,146.36,75500000.0
2009-12-30 05:03:00,146.365,146.37,146.335,146.35,69000000.0
2009-12-30 05:04:00,146.35,146.355,146.32,146.32,57400000.0
2009-12-30 05:05:00,146.325,146.345,146.32,146.33,104100000.0
2009-12-30 05:06:00,146.34,146.39,146.33,146.375,146500000.0
2009-12-30 05:07:00,146.38,146.38,146.35,146.355,78000000.0
2009-12-30 05:08:00,146.35,146.36,146.35,146.355,35500000.0
2009-12-30 05:09:00,146.355,146.37,146.34,146.34,39400000.0
2009-12-30 05:10:00,146.345,146.355,146.34,146.345,52200000.0
2009-12-30 05:11:00,146.345,146.495,146.34,146.43,148900000.0
2009-12-30 05:12:00,146.425,146.45,146.4,146.405,88500000.0
2009-12-30 05:13:00,146.4,146.46,146.38,146.45,65200000.0
2009-12-30 05:14:00,146.45,146.45,146.44,146.445,20000000.0
2009-12-30 05:15:00,146.44,146.445,146.425,146.425,31300000.0
2009-12-30 05:16:00,146.425,146.445,146.425,146.435,38900000.0
2009-12-30 05:17:00,146.43,146.445,146.43,146.445,25400000.0
2009-12-30 05:18:00,146.45,146.47,146.44,146.45,33200000.0
2009-12-30 05:19:00,146.44,146.455,146.435,146.455,29700000.0
2009-12-30 05:20:00,146.455,146.48,146.445,146.46,42900000.0
2009-12-30 05:21:00,146.46,146.465,146.42,146.42,36000000.0
2009-12-30 05:22:00,146.43,146.465,146.415,146.435,55900000.0
2009-12-30 05:23:00,146.435,146.45,146.42,146.44,66000000.0
2009-12-30 05:24:00,146.43,146.455,146.43,146.445,63300000.0
2009-12-30 05:25:00,146.44,146.445,146.425,146.44,37300000.0
2009-12-30 05:26:00,146.44,146.475,146.44,146.475,53400000.0
2009-12-30 05:27:00,146.48,146.515,146.48,146.505,57100000.0
2009-12-30 05:28:00,146.5,146.505,146.48,146.5,27000000.0
2009-12-30 05:29:00,146.5,146.5,146.485,146.495,27800000.0
2009-12-30 05:30:00,146.495,146.575,146.485,146.565,71600000.0
2009-12-30 05:31:00,146.565,146.565,146.5,146.53,125000000.0
2009-12-30 05:32:00,146.525,146.53,146.505,146.51,72800000.0
2009-12-30 05:33:00,146.51,146.52,146.505,146.515,43100000.0
2009-12-30 05:34:00,146.51,146.52,146.48,146.5,101500000.0
2009-12-30 05:35:00,146.5,146.5,146.475,146.5,42000000.0
2009-12-30 05:36:00,146.5,146.5,146.465,146.48,123700000.0
2009-12-30 05:37:00,146.48,146.48,146.465,146.47,51000000.0
2009-12-30 05:38:00,146.465,146.485,146.465,146.47,31400000.0
2009-12-30 05:39:00,146.47,146.47,146.435,146.445,65800000.0
2009-12-30 05:40:00,146.445,146.45,146.435,146.44,31200000.0
2009-12-30 05:41:00,146.44,146.46,146.395,146.445,89500000.0
2009-12-30 05:42:00,146.445,146.445,146.405,146.415,46600000.0
2009-12-30 05:43:00,146.415,146.425,146.405,146.41,41600000.0
2009-12-30 05:44:00,146.415,146.46,146.41,146.44,64700000.0
2009-12-30 05:45:00,146.445,146.49,146.445,146.485,56900000.0
2009-12-30 05:46:00,146.485,146.485,146.46,146.475,30400000.0
2009-12-30 05:47:00,146.475,146.48,146.445,146.45,25400000.0
2009-12-30 05:48:00,146.445,146.45,146.445,146.45,10000000.0
2009-12-30 05:49:00,146.45,146.47,146.45,146.47,25600000.0
2009-12-30 05:50:00,146.465,146.48,146.46,146.465,30300000.0
2009-12-30 05:51:00,146.47,146.5,146.465,146.495,38200000.0
2009-12-30 05:52:00,146.5,146.5,146.48,146.5,35400000.0
2009-12-30 05:53:00,146.5,146.5,146.485,146.495,36600000.0
2009-12-30 05:54:00,146.49,146.505,146.485,146.505,43500000.0
2009-12-30 05:55:00,146.505,146.52,146.5,146.505,13700000.0
2009-12-30 05:56:00,146.505,146.525,146.505,146.51,20200000.0
2009-12-30 05:57:00,146.5,146.51,146.485,146.5,50200000.0
2009-12-30 05:58:00,146.5,146.5,146.49,146.49,31900000.0
2009-12-30 05:59:00,146.49,146.495,146.48,146.485,43200000.0
2009-12-30 06:00:00,146.48,146.49,146.475,146.49,51600000.0
2009-12-30 06:01:00,146.495,146.5,146.49,146.49,4000000.0
2009-12-30 06:02:00,146.49,146.495,146.465,146.48,15000000.0
2009-12-30 06:03:00,146.475,146.49,146.47,146.475,52300000.0
2009-12-30 06:04:00,146.48,146.49,146.47,146.48,65200000.0
2009-12-30 06:05:00,146.49,146.49,146.475,146.48,43400000.0
2009-12-30 06:06:00,146.485,146.505,146.485,146.49,29400000.0
2009-12-30 06:07:00,146.495,146.495,146.49,146.49,7000000.0
2009-12-30 06:08:00,146.485,146.505,146.48,146.48,24700000.0
2009-12-30 06:09:00,146.475,146.475,146.46,146.46,41600000.0
2009-12-30 06:10:00,146.465,146.465,146.455,146.46,27200000.0
2009-12-30 06:11:00,146.46,146.475,146.455,146.46,26300000.0
2009-12-30 06:12:00,146.46,146.475,146.435,146.45,29100000.0
2009-12-30 06:13:00,146.455,146.455,146.425,146.425,95500000.0
2009-12-30 06:14:00,146.43,146.43,146.41,146.415,59100000.0
2009-12-30 06:15:00,146.42,146.455,146.42,146.445,69300000.0
2009-12-30 06:16:00,146.445,146.455,146.4,146.42,103400000.0
2009-12-30 06:17:00,146.425,146.43,146.415,146.42,62200000.0
2009-12-30 06:18:00,146.415,146.43,146.415,146.43,32500000.0
2009-12-30 06:19:00,146.43,146.465,146.415,146.445,72600000.0
2009-12-30 06:20:00,146.455,146.455,146.43,146.45,62400000.0
2009-12-30 06:21:00,146.455,146.465,146.455,146.465,39600000.0
2009-12-30 06:22:00,146.485,146.485,146.47,146.475,20900000.0
2009-12-30 06:23:00,146.475,146.475,146.475,146.475,15000000.0
2009-12-30 06:24:00,146.475,146.475,146.4,146.4,129400000.0
2009-12-30 06:25:00,146.4,146.405,146.38,146.39,81600000.0
2009-12-30 06:26:00,146.395,146.41,146.395,146.4,58100000.0
2009-12-30 06:27:00,146.4,146.42,146.39,146.395,115500000.0
2009-12-30 06:28:00,146.395,146.43,146.395,146.41,51700000.0
2009-12-30 06:29:00,146.415,146.42,146.415,146.42,6000000.0
2009-12-30 06:30:00,146.43,146.44,146.43,146.435,47300000.0
2009-12-30 06:31:00,146.435,146.455,146.425,146.445,145200000.0
2009-12-30 06:32:00,146.45,146.46,146.415,146.42,57700000.0
2009-12-30 06:33:00,146.42,146.44,146.415,146.42,23800000.0
2009-12-30 06:34:00,146.42,146.445,146.41,146.43,87600000.0
2009-12-30 06:35:00,146.435,146.445,146.385,146.39,104300000.0
2009-12-30 06:36:00,146.385,146.425,146.385,146.425,62400000.0
2009-12-30 06:37:00,146.425,146.435,146.42,146.43,72000000.0
2009-12-30 06:38:00,146.435,146.455,146.435,146.455,34500000.0
2009-12-30 06:39:00,146.45,146.455,146.44,146.445,15200000.0
2009-12-30 06:40:00,146.455,146.455,146.445,146.445,14200000.0
2009-12-30 06:41:00,146.445,146.46,146.44,146.455,14400000.0
2009-12-30 06:42:00,146.45,146.46,146.45,146.455,16500000.0
2009-12-30 06:43:00,146.46,146.46,146.435,146.435,16100000.0
2009-12-30 06:44:00,146.435,146.45,146.42,146.44,57000000.0
2009-12-30 06:45:00,146.435,146.435,146.415,146.42,37100000.0
2009-12-30 06:46:00,146.42,146.42,146.385,146.405,80500000.0
2009-12-30 06:47:00,146.405,146.495,146.395,146.485,147500000.0
2009-12-30 06:48:00,146.485,146.49,146.48,146.485,18000000.0
2009-12-30 06:49:00,146.495,146.495,146.445,146.45,97100000.0
2009-12-30 06:50:00,146.45,146.485,146.45,146.47,84200000.0
2009-12-30 06:51:00,146.465,146.485,146.45,146.455,56500000.0
2009-12-30 06:52:00,146.45,146.465,146.45,146.455,20600000.0
2009-12-30 06:53:00,146.45,146.47,146.435,146.465,42600000.0
2009-12-30 06:54:00,146.465,146.465,146.46,146.465,22700000.0
2009-12-30 06:55:00,146.465,146.465,146.425,146.425,49700000.0
2009-12-30 06:56:00,146.43,146.43,146.415,146.415,48000000.0
2009-12-30 06:57:00,146.415,146.425,146.39,146.395,65000000.0
2009-12-30 06:58:00,146.395,146.405,146.38,146.38,55200000.0
2009-12-30 06:59:00,146.375,146.405,146.355,146.395,76700000.0
2009-12-30 07:00:00,146.39,146.41,146.39,146.405,36200000.0
2009-12-30 07:01:00,146.41,146.41,146.4,146.405,8000000.0
2009-12-30 07:02:00,146.41,146.42,146.405,146.42,27400000.0
2009-12-30 07:03:00,146.42,146.42,146.39,146.395,28400000.0
2009-12-30 07:04:00,146.39,146.43,146.39,146.42,25600000.0
2009-12-30 07:05:00,146.42,146.435,146.41,146.41,32300000.0
2009-12-30 07:06:00,146.41,146.415,146.395,146.41,42200000.0
2009-12-30 07:07:00,146.41,146.435,146.4,146.435,30000000.0
2009-12-30 07:08:00,146.435,146.445,146.39,146.4,77000000.0
2009-12-30 07:09:00,146.395,146.42,146.38,146.395,51600000.0
2009-12-30 07:10:00,146.395,146.41,146.395,146.4,33600000.0
2009-12-30 07:11:00,146.4,146.405,146.395,146.4,32500000.0
2009-12-30 07:12:00,146.4,146.4,146.38,146.385,26200000.0
2009-12-30 07:13:00,146.39,146.405,146.39,146.395,42900000.0
2009-12-30 07:14:00,146.39,146.395,146.385,146.385,48200000.0
2009-12-30 07:15:00,146.39,146.405,146.38,146.405,118900000.0
2009-12-30 07:16:00,146.405,146.425,146.395,146.415,35700000.0
2009-12-30 07:17:00,146.415,146.445,146.415,146.43,71200000.0
2009-12-30 07:18:00,146.43,146.43,146.41,146.41,31700000.0
2009-12-30 07:19:00,146.41,146.415,146.405,146.405,31100000.0
2009-12-30 07:20:00,146.405,146.425,146.405,146.425,49300000.0
2009-12-30 07:21:00,146.425,146.44,146.415,146.415,82300000.0
2009-12-30 07:22:00,146.41,146.43,146.41,146.425,55800000.0
2009-12-30 07:23:00,146.43,146.43,146.43,146.43,8500000.0
2009-12-30 07:24:00,146.44,146.445,146.44,146.445,5600000.0
2009-12-30 07:25:00,146.44,146.46,146.43,146.43,43000000.0
2009-12-30 07:26:00,146.435,146.44,146.43,146.43,22000000.0
2009-12-30 07:27:00,146.43,146.46,146.425,146.455,72200000.0
2009-12-30 07:28:00,146.455,146.455,146.435,146.45,49700000.0
2009-12-30 07:29:00,146.45,146.45,146.44,146.445,12200000.0
2009-12-30 07:30:00,146.44,146.47,146.44,146.465,15600000.0
2009-12-30 07:31:00,146.465,146.465,146.425,146.465,50300000.0
2009-12-30 07:32:00,146.465,146.465,146.45,146.465,35400000.0
2009-12-30 07:33:00,146.465,146.51,146.465,146.5,73900000.0
2009-12-30 07:34:00,146.495,146.51,146.495,146.505,28800000.0
2009-12-30 07:35:00,146.5,146.51,146.48,146.49,58000000.0
2009-12-30 07:36:00,146.49,146.49,146.46,146.46,77600000.0
2009-12-30 07:37:00,146.475,146.48,146.46,146.465,44000000.0
2009-12-30 07:38:00,146.465,146.465,146.46,146.46,124100000.0
2009-12-30 07:39:00,146.46,146.465,146.425,146.435,155600000.0
2009-12-30 07:40:00,146.435,146.44,146.43,146.435,23800000.0
2009-12-30 07:41:00,146.43,146.44,146.425,146.425,43200000.0
2009-12-30 07:42:00,146.425,146.425,146.405,146.405,80500000.0
2009-12-30 07:43:00,146.41,146.41,146.37,146.38,119900000.0
2009-12-30 07:44:00,146.38,146.395,146.36,146.365,32400000.0
2009-12-30 07:45:00,146.365,146.455,146.345,146.35,152900000.0
2009-12-30 07:46:00,146.35,146.385,146.33,146.38,64400000.0
2009-12-30 07:47:00,146.38,146.38,146.36,146.365,55100000.0
2009-12-30 07:48:00,146.355,146.355,146.32,146.335,64200000.0
2009-12-30 07:49:00,146.335,146.335,146.33,146.33,52200000.0
2009-12-30 07:50:00,146.33,146.335,146.275,146.28,62200000.0
2009-12-30 07:51:00,146.27,146.285,146.27,146.285,37300000.0
2009-12-30 07:52:00,146.28,146.305,146.28,146.295,42200000.0
2009-12-30 07:53:00,146.3,146.3,146.255,146.275,100600000.0
2009-12-30 07:54:00,146.275,146.28,146.26,146.275,33900000.0
2009-12-30 07:55:00,146.275,146.29,146.275,146.285,47300000.0
2009-12-30 07:56:00,146.27,146.29,146.255,146.255,66500000.0
2009-12-30 07:57:00,146.255,146.255,146.25,146.255,21300000.0
2009-12-30 07:58:00,146.25,146.26,146.23,146.25,72200000.0
2009-12-30 07:59:00,146.245,146.255,146.23,146.255,129200000.0
2009-12-30 08:00:00,146.255,146.255,146.235,146.245,83700000.0
2009-12-30 08:01:00,146.245,146.255,146.175,146.2,67700000.0
2009-12-30 08:02:00,146.2,146.205,146.175,146.185,87800000.0
2009-12-30 08:03:00,146.185,146.21,146.145,146.16,105400000.0
2009-12-30 08:04:00,146.16,146.225,146.16,146.2,74800000.0
2009-12-30 08:05:00,146.195,146.195,146.185,146.185,22000000.0
2009-12-30 08:06:00,146.195,146.2,146.175,146.175,67800000.0
2009-12-30 08:07:00,146.18,146.21,146.17,146.205,56400000.0
2009-12-30 08:08:00,146.22,146.235,146.2,146.2,48300000.0
2009-12-30 08:09:00,146.2,146.215,146.185,146.21,54200000.0
2009-12-30 08:10:00,146.21,146.23,146.19,146.195,104300000.0
2009-12-30 08:11:00,146.19,146.205,146.19,146.195,21000000.0
2009-12-30 08:12:00,146.195,146.205,146.155,146.16,66500000.0
2009-12-30 08:13:00,146.16,146.19,146.13,146.15,118600000.0
2009-12-30 08:14:00,146.15,146.19,146.15,146.19,68000000.0
2009-12-30 08:15:00,146.195,146.215,146.185,146.21,51400000.0
2009-12-30 08:16:00,146.21,146.23,146.185,146.225,82100000.0
2009-12-30 08:17:00,146.23,146.23,146.215,146.22,23900000.0
2009-12-30 08:18:00,146.22,146.245,146.205,146.24,174500000.0
2009-12-30 08:19:00,146.235,146.25,146.22,146.25,124900000.0
2009-12-30 08:20:00,146.25,146.275,146.235,146.24,61400000.0
2009-12-30 08:21:00,146.245,146.29,146.245,146.255,115700000.0
2009-12-30 08:22:00,146.255,146.35,146.24,146.33,191600000.0
2009-12-30 08:23:00,146.33,146.335,146.31,146.315,106000000.0
2009-12-30 08:24:00,146.305,146.31,146.295,146.31,17800000.0
2009-12-30 08:25:00,146.295,146.31,146.295,146.295,21800000.0
2009-12-30 08:26:00,146.285,146.285,146.23,146.23,57900000.0
2009-12-30 08:27:00,146.235,146.26,146.23,146.25,63200000.0
2009-12-30 08:28:00,146.25,146.26,146.24,146.25,160500000.0
2009-12-30 08:29:00,146.25,146.28,146.225,146.225,120200000.0
2009-12-30 08:30:00,146.225,146.3,146.225,146.3,112200000.0
2009-12-30 08:31:00,146.3,146.3,146.265,146.28,65400000.0
2009-12-30 08:32:00,146.28,146.29,146.255,146.285,104100000.0
2009-12-30 08:33:00,146.275,146.305,146.275,146.275,47700000.0
2009-12-30 08:34:00,146.275,146.28,146.275,146.275,38600000.0
2009-12-30 08:35:00,146.275,146.31,146.275,146.31,122700000.0
2009-12-30 08:36:00,146.305,146.315,146.295,146.315,134200000.0
2009-12-30 08:37:00,146.315,146.325,146.315,146.32,77900000.0
2009-12-30 08:38:00,146.32,146.335,146.32,146.335,86200000.0
2009-12-30 08:39:00,146.335,146.355,146.33,146.345,96300000.0
2009-12-30 08:40:00,146.34,146.385,146.34,146.375,59700000.0
2009-12-30 08:41:00,146.38,146.38,146.365,146.375,42700000.0
2009-12-30 08:42:00,146.375,146.375,146.325,146.325,131200000.0
2009-12-30 08:43:00,146.33,146.34,146.31,146.34,70600000.0
2009-12-30 08:44:00,146.34,146.365,146.335,146.365,46600000.0
2009-12-30 08:45:00,146.365,146.39,146.365,146.39,42600000.0
2009-12-30 08:46:00,146.4,146.405,146.375,146.38,71800000.0
2009-12-30 08:47:00,146.385,146.435,146.385,146.41,107400000.0
2009-12-30 08:48:00,146.4,146.41,146.375,146.39,137200000.0
2009-12-30 08:49:00,146.39,146.41,146.325,146.385,102400000.0
2009-12-30 08:50:00,146.385,146.39,146.375,146.385,94200000.0
2009-12-30 08:51:00,146.385,146.39,146.385,146.39,56700000.0
2009-12-30 08:52:00,146.39,146.39,146.375,146.375,41400000.0
2009-12-30 08:53:00,146.375,146.385,146.37,146.38,51000000.0
2009-12-30 08:54:00,146.375,146.38,146.335,146.355,66100000.0
2009-12-30 08:55:00,146.355,146.355,146.33,146.345,69300000.0
2009-12-30 08:56:00,146.35,146.35,146.33,146.345,127100000.0
2009-12-30 08:57:00,146.345,146.345,146.32,146.335,114000000.0
2009-12-30 08:58:00,146.335,146.395,146.335,146.39,130800000.0
2009-12-30 08:59:00,146.385,146.43,146.385,146.43,56300000.0
2009-12-30 09:00:00,146.43,146.445,146.37,146.385,250600000.0
2009-12-30 09:01:00,146.39,146.405,146.37,146.37,89500000.0
2009-12-30 09:02:00,146.37,146.405,146.365,146.405,108500000.0
2009-12-30 09:03:00,146.395,146.42,146.395,146.395,166100000.0
2009-12-30 09:04:00,146.4,146.415,146.385,146.39,175100000.0
2009-12-30 09:05:00,146.39,146.455,146.375,146.44,176300000.0
2009-12-30 09:06:00,146.435,146.49,146.425,146.49,178400000.0
2009-12-30 09:07:00,146.49,146.495,146.45,146.455,135500000.0
2009-12-30 09:08:00,146.455,146.455,146.415,146.415,171300000.0
2009-12-30 09:09:00,146.405,146.43,146.39,146.4,99900000.0
2009-12-30 09:10:00,146.405,146.405,146.295,146.295,232500000.0
2009-12-30 09:11:00,146.285,146.285,146.245,146.27,181900000.0
2009-12-30 09:12:00,146.27,146.345,146.27,146.285,116900000.0
2009-12-30 09:13:00,146.3,146.32,146.26,146.285,93400000.0
2009-12-30 09:14:00,146.285,146.315,146.285,146.315,115200000.0
2009-12-30 09:15:00,146.31,146.34,146.305,146.34,257300000.0
2009-12-30 09:16:00,146.34,146.355,146.335,146.335,99500000.0
2009-12-30 09:17:00,146.335,146.355,146.33,146.34,43300000.0
2009-12-30 09:18:00,146.325,146.43,146.325,146.415,85600000.0
2009-12-30 09:19:00,146.41,146.415,146.38,146.395,134800000.0
2009-12-30 09:20:00,146.395,146.41,146.38,146.39,205800000.0
2009-12-30 09:21:00,146.39,146.445,146.39,146.435,98400000.0
2009-12-30 09:22:00,146.43,146.465,146.43,146.445,99600000.0
2009-12-30 09:23:00,146.44,146.45,146.415,146.42,98800000.0
2009-12-30 09:24:00,146.415,146.455,146.39,146.435,149000000.0
2009-12-30 09:25:00,146.435,146.435,146.39,146.39,216800000.0
2009-12-30 09:26:00,146.39,146.455,146.39,146.45,171200000.0
2009-12-30 09:27:00,146.445,146.445,146.435,146.435,35300000.0
2009-12-30 09:28:00,146.435,146.435,146.425,146.43,48600000.0
2009-12-30 09:29:00,146.43,146.45,146.43,146.435,94200000.0
2009-12-30 09:30:00,146.445,146.47,146.445,146.45,119000000.0
2009-12-30 09:31:00,146.455,146.455,146.43,146.43,233600000.0
2009-12-30 09:32:00,146.435,146.445,146.415,146.415,116600000.0
2009-12-30 09:33:00,146.415,146.43,146.395,146.395,92300000.0
2009-12-30 09:34:00,146.395,146.405,146.395,146.405,30500000.0
2009-12-30 09:35:00,146.405,146.44,146.405,146.44,22400000.0
2009-12-30 09:36:00,146.44,146.44,146.44,146.44,12000000.0
2009-12-30 09:37:00,146.44,146.45,146.43,146.43,52700000.0
2009-12-30 09:38:00,146.425,146.425,146.42,146.425,29400000.0
2009-12-30 09:39:00,146.43,146.43,146.425,146.425,15000000.0
2009-12-30 09:40:00,146.425,146.45,146.425,146.43,46900000.0
2009-12-30 09:41:00,146.445,146.47,146.43,146.43,52400000.0
2009-12-30 09:42:00,146.445,146.445,146.445,146.445,10400000.0
2009-12-30 09:43:00,146.45,146.49,146.45,146.47,60500000.0
2009-12-30 09:44:00,146.465,146.47,146.425,146.43,125500000.0
2009-12-30 09:45:00,146.43,146.455,146.425,146.44,82700000.0
2009-12-30 09:46:00,146.44,146.48,146.425,146.44,113700000.0
2009-12-30 09:47:00,146.44,146.475,146.42,146.47,75100000.0
2009-12-30 09:48:00,146.47,146.495,146.455,146.495,53600000.0
2009-12-30 09:49:00,146.485,146.495,146.45,146.45,105900000.0
2009-12-30 09:50:00,146.45,146.465,146.45,146.465,74700000.0
2009-12-30 09:51:00,146.465,146.535,146.465,146.53,72200000.0
2009-12-30 09:52:00,146.535,146.535,146.515,146.535,74500000.0
2009-12-30 09:53:00,146.54,146.545,146.495,146.5,74000000.0
2009-12-30 09:54:00,146.5,146.5,146.45,146.46,160500000.0
2009-12-30 09:55:00,146.45,146.47,146.42,146.47,159400000.0
2009-12-30 09:56:00,146.47,146.49,146.455,146.455,129300000.0
2009-12-30 09:57:00,146.455,146.495,146.455,146.495,88700000.0
2009-12-30 09:58:00,146.495,146.555,146.49,146.545,184400000.0
2009-12-30 09:59:00,146.54,146.58,146.515,146.565,279800000.0
2009-12-30 10:00:00,146.57,146.575,146.47,146.47,154500000.0
2009-12-30 10:01:00,146.475,146.535,146.475,146.525,165300000.0
2009-12-30 10:02:00,146.515,146.55,146.51,146.545,176200000.0
2009-12-30 10:03:00,146.545,146.555,146.52,146.55,184600000.0
2009-12-30 10:04:00,146.55,146.585,146.54,146.585,164400000.0
2009-12-30 10:05:00,146.58,146.58,146.47,146.495,197400000.0
2009-12-30 10:06:00,146.495,146.52,146.455,146.485,150100000.0
2009-12-30 10:07:00,146.48,146.495,146.47,146.48,63100000.0
2009-12-30 10:08:00,146.485,146.52,146.485,146.515,45300000.0
2009-12-30 10:09:00,146.515,146.575,146.505,146.57,96100000.0
2009-12-30 10:10:00,146.565,146.575,146.55,146.56,98900000.0
2009-12-30 10:11:00,146.56,146.565,146.495,146.51,119500000.0
2009-12-30 10:12:00,146.51,146.52,146.49,146.51,55000000.0
2009-12-30 10:13:00,146.515,146.515,146.5,146.505,22500000.0
2009-12-30 10:14:00,146.505,146.52,146.485,146.49,84000000.0
2009-12-30 10:15:00,146.48,146.48,146.435,146.455,82400000.0
2009-12-30 10:16:00,146.46,146.53,146.46,146.5,99700000.0
2009-12-30 10:17:00,146.495,146.51,146.47,146.47,72300000.0
2009-12-30 10:18:00,146.47,146.47,146.44,146.455,162800000.0
2009-12-30 10:19:00,146.455,146.46,146.4,146.42,147100000.0
2009-12-30 10:20:00,146.425,146.425,146.4,146.4,101800000.0
2009-12-30 10:21:00,146.395,146.395,146.355,146.37,53400000.0
2009-12-30 10:22:00,146.375,146.4,146.355,146.365,199500000.0
2009-12-30 10:23:00,146.365,146.41,146.355,146.375,133300000.0
2009-12-30 10:24:00,146.375,146.395,146.365,146.39,139500000.0
2009-12-30 10:25:00,146.38,146.405,146.35,146.355,226500000.0
2009-12-30 10:26:00,146.355,146.36,146.315,146.32,335000000.0
2009-12-30 10:27:00,146.32,146.36,146.295,146.335,140900000.0
2009-12-30 10:28:00,146.335,146.335,146.31,146.315,117600000.0
2009-12-30 10:29:00,146.315,146.355,146.31,146.32,116200000.0
2009-12-30 10:30:00,146.32,146.345,146.32,146.34,62600000.0
2009-12-30 10:31:00,146.34,146.365,146.33,146.365,42800000.0
2009-12-30 10:32:00,146.365,146.375,146.355,146.365,99100000.0
2009-12-30 10:33:00,146.365,146.41,146.365,146.4,81500000.0
2009-12-30 10:34:00,146.395,146.415,146.35,146.36,151400000.0
2009-12-30 10:35:00,146.365,146.405,146.355,146.37,150400000.0
2009-12-30 10:36:00,146.37,146.385,146.34,146.385,272300000.0
2009-12-30 10:37:00,146.385,146.395,146.38,146.385,121200000.0
2009-12-30 10:38:00,146.385,146.4,146.38,146.4,74900000.0
2009-12-30 10:39:00,146.4,146.41,146.33,146.33,126900000.0
2009-12-30 10:40:00,146.335,146.34,146.28,146.3,154400000.0
2009-12-30 10:41:00,146.3,146.355,146.295,146.34,79500000.0
2009-12-30 10:42:00,146.34,146.375,146.34,146.36,139700000.0
2009-12-30 10:43:00,146.355,146.365,146.325,146.33,84300000.0
2009-12-30 10:44:00,146.335,146.335,146.32,146.325,141600000.0
2009-12-30 10:45:00,146.33,146.34,146.32,146.32,67600000.0
2009-12-30 10:46:00,146.315,146.34,146.315,146.32,52400000.0
2009-12-30 10:47:00,146.32,146.335,146.3,146.315,253000000.0
2009-12-30 10:48:00,146.32,146.335,146.315,146.325,173200000.0
2009-12-30 10:49:00,146.325,146.335,146.31,146.32,172000000.0
2009-12-30 10:50:00,146.32,146.32,146.295,146.305,143500000.0
2009-12-30 10:51:00,146.31,146.34,146.31,146.315,142100000.0
2009-12-30 10:52:00,146.315,146.335,146.28,146.325,185000000.0
2009-12-30 10:53:00,146.325,146.36,146.315,146.34,153600000.0
2009-12-30 10:54:00,146.335,146.39,146.33,146.33,110600000.0
2009-12-30 10:55:00,146.33,146.35,146.315,146.335,85900000.0
2009-12-30 10:56:00,146.34,146.34,146.245,146.25,99400000.0
2009-12-30 10:57:00,146.25,146.255,146.22,146.24,78200000.0
2009-12-30 10:58:00,146.235,146.255,146.235,146.25,36200000.0
2009-12-30 10:59:00,146.25,146.275,146.21,146.275,110400000.0
2009-12-30 11:00:00,146.27,146.32,146.26,146.265,181000000.0
2009-12-30 11:01:00,146.265,146.305,146.265,146.295,115400000.0
2009-12-30 11:02:00,146.29,146.31,146.285,146.29,43200000.0
2009-12-30 11:03:00,146.29,146.295,146.265,146.275,70200000.0
2009-12-30 11:04:00,146.275,146.285,146.275,146.275,39700000.0
2009-12-30 11:05:00,146.275,146.28,146.26,146.27,61900000.0
2009-12-30 11:06:00,146.275,146.28,146.275,146.28,63400000.0
2009-12-30 11:07:00,146.275,146.28,146.255,146.255,64900000.0
2009-12-30 11:08:00,146.27,146.27,146.255,146.255,25000000.0
2009-12-30 11:09:00,146.25,146.27,146.25,146.26,36400000.0
2009-12-30 11:10:00,146.26,146.28,146.215,146.23,102600000.0
2009-12-30 11:11:00,146.23,146.25,146.23,146.245,110100000.0
2009-12-30 11:12:00,146.245,146.26,146.235,146.245,67500000.0
2009-12-30 11:13:00,146.245,146.26,146.235,146.235,52600000.0
2009-12-30 11:14:00,146.235,146.235,146.215,146.225,123700000.0
2009-12-30 11:15:00,146.23,146.26,146.22,146.245,81000000.0
2009-12-30 11:16:00,146.245,146.25,146.23,146.23,107500000.0
2009-12-30 11:17:00,146.225,146.225,146.21,146.21,56500000.0
2009-12-30 11:18:00,146.21,146.235,146.2,146.23,113200000.0
2009-12-30 11:19:00,146.225,146.245,146.22,146.22,166900000.0
2009-12-30 11:20:00,146.22,146.235,146.215,146.22,104900000.0
2009-12-30 11:21:00,146.22,146.23,146.215,146.215,125100000.0
2009-12-30 11:22:00,146.215,146.225,146.2,146.22,52400000.0
2009-12-30 11:23:00,146.22,146.235,146.22,146.225,76300000.0
2009-12-30 11:24:00,146.225,146.275,146.225,146.265,112600000.0
2009-12-30 11:25:00,146.27,146.285,146.22,146.28,169900000.0
2009-12-30 11:26:00,146.28,146.28,146.235,146.255,120900000.0
2009-12-30 11:27:00,146.255,146.28,146.21,146.28,151900000.0
2009-12-30 11:28:00,146.28,146.32,146.28,146.31,141100000.0
2009-12-30 11:29:00,146.31,146.33,146.265,146.265,142000000.0
2009-12-30 11:30:00,146.265,146.29,146.265,146.285,88700000.0
2009-12-30 11:31:00,146.285,146.285,146.25,146.255,111800000.0
2009-12-30 11:32:00,146.255,146.26,146.195,146.205,182800000.0
2009-12-30 11:33:00,146.205,146.205,146.145,146.145,250400000.0
2009-12-30 11:34:00,146.145,146.21,146.145,146.18,126900000.0
2009-12-30 11:35:00,146.175,146.18,146.135,146.145,125500000.0
2009-12-30 11:36:00,146.155,146.155,146.135,146.145,212300000.0
2009-12-30 11:37:00,146.135,146.155,146.125,146.14,142300000.0
2009-12-30 11:38:00,146.145,146.21,146.145,146.195,185700000.0
2009-12-30 11:39:00,146.195,146.21,146.195,146.205,78600000.0
2009-12-30 11:40:00,146.205,146.21,146.195,146.195,80800000.0
2009-12-30 11:41:00,146.19,146.22,146.15,146.195,232300000.0
2009-12-30 11:42:00,146.195,146.23,146.165,146.165,191800000.0
2009-12-30 11:43:00,146.165,146.18,146.16,146.165,71800000.0
2009-12-30 11:44:00,146.165,146.17,146.145,146.15,89800000.0
2009-12-30 11:45:00,146.145,146.195,146.145,146.195,105500000.0
2009-12-30 11:46:00,146.195,146.21,146.19,146.195,66400000.0
2009-12-30 11:47:00,146.195,146.215,146.19,146.21,46100000.0
2009-12-30 11:48:00,146.21,146.265,146.21,146.245,142700000.0
2009-12-30 11:49:00,146.255,146.255,146.225,146.25,106800000.0
2009-12-30 11:50:00,146.255,146.26,146.245,146.25,128000000.0
2009-12-30 11:51:00,146.25,146.275,146.245,146.245,78200000.0
2009-12-30 11:52:00,146.24,146.26,146.215,146.22,148600000.0
2009-12-30 11:53:00,146.22,146.265,146.21,146.255,133900000.0
2009-12-30 11:54:00,146.25,146.28,146.23,146.28,182300000.0
2009-12-30 11:55:00,146.27,146.285,146.255,146.255,86700000.0
2009-12-30 11:56:00,146.255,146.275,146.235,146.25,127700000.0
2009-12-30 11:57:00,146.25,146.275,146.245,146.27,90000000.0
2009-12-30 11:58:00,146.27,146.27,146.235,146.24,151300000.0
2009-12-30 11:59:00,146.24,146.24,146.2,146.235,165700000.0
2009-12-30 12:00:00,146.235,146.24,146.185,146.185,90600000.0
2009-12-30 12:01:00,146.185,146.22,146.18,146.2,164300000.0
2009-12-30 12:02:00,146.205,146.255,146.205,146.235,172400000.0
2009-12-30 12:03:00,146.235,146.285,146.23,146.245,209000000.0
2009-12-30 12:04:00,146.25,146.3,146.235,146.3,190700000.0
2009-12-30 12:05:00,146.305,146.315,146.235,146.235,249600000.0
2009-12-30 12:06:00,146.23,146.235,146.22,146.22,85800000.0
2009-12-30 12:07:00,146.22,146.25,146.22,146.25,112800000.0
2009-12-30 12:08:00,146.245,146.265,146.24,146.25,132500000.0
2009-12-30 12:09:00,146.24,146.305,146.23,146.28,154600000.0
2009-12-30 12:10:00,146.28,146.295,146.275,146.295,68500000.0
2009-12-30 12:11:00,146.295,146.305,146.255,146.265,70400000.0
2009-12-30 12:12:00,146.265,146.31,146.265,146.295,43100000.0
2009-12-30 12:13:00,146.3,146.32,146.29,146.31,117000000.0
2009-12-30 12:14:00,146.31,146.32,146.3,146.305,67100000.0
2009-12-30 12:15:00,146.305,146.31,146.3,146.31,50500000.0
2009-12-30 12:16:00,146.31,146.335,146.3,146.335,109300000.0
2009-12-30 12:17:00,146.335,146.335,146.295,146.295,254900000.0
2009-12-30 12:18:00,146.295,146.32,146.27,146.285,215900000.0
2009-12-30 12:19:00,146.28,146.305,146.27,146.285,221900000.0
2009-12-30 12:20:00,146.285,146.285,146.265,146.265,187300000.0
2009-12-30 12:21:00,146.265,146.275,146.235,146.24,136100000.0
2009-12-30 12:22:00,146.235,146.245,146.21,146.225,94500000.0
2009-12-30 12:23:00,146.22,146.225,146.18,146.2,177100000.0
2009-12-30 12:24:00,146.195,146.22,146.18,146.21,225400000.0
2009-12-30 12:25:00,146.21,146.21,146.17,146.18,70400000.0
2009-12-30 12:26:00,146.175,146.175,146.16,146.165,18400000.0
2009-12-30 12:27:00,146.165,146.18,146.145,146.17,178300000.0
2009-12-30 12:28:00,146.17,146.195,146.155,146.195,120600000.0
2009-12-30 12:29:00,146.195,146.195,146.135,146.145,195500000.0
2009-12-30 12:30:00,146.145,146.165,146.125,146.155,142700000.0
2009-12-30 12:31:00,146.16,146.185,146.145,146.175,150500000.0
2009-12-30 12:32:00,146.185,146.205,146.145,146.145,114600000.0
2009-12-30 12:33:00,146.145,146.2,146.145,146.19,103500000.0
2009-12-30 12:34:00,146.18,146.215,146.18,146.19,121900000.0
2009-12-30 12:35:00,146.19,146.195,146.15,146.19,118500000.0
2009-12-30 12:36:00,146.185,146.2,146.165,146.19,154900000.0
2009-12-30 12:37:00,146.185,146.19,146.17,146.175,140400000.0
2009-12-30 12:38:00,146.175,146.19,146.17,146.17,269300000.0
2009-12-30 12:39:00,146.17,146.175,146.145,146.145,127500000.0
2009-12-30 12:40:00,146.145,146.165,146.115,146.12,77000000.0
2009-12-30 12:41:00,146.12,146.165,146.115,146.135,109300000.0
2009-12-30 12:42:00,146.135,146.15,146.12,146.125,166400000.0
2009-12-30 12:43:00,146.125,146.15,146.1,146.1,104800000.0
2009-12-30 12:44:00,146.1,146.145,146.1,146.145,127000000.0
2009-12-30 12:45:00,146.145,146.145,146.105,146.105,91200000.0
2009-12-30 12:46:00,146.11,146.12,146.105,146.12,146900000.0
2009-12-30 12:47:00,146.12,146.13,146.1,146.1,75000000.0
2009-12-30 12:48:00,146.1,146.115,146.1,146.11,79100000.0
2009-12-30 12:49:00,146.11,146.125,146.105,146.125,79800000.0
2009-12-30 12:50:00,146.12,146.135,146.095,146.11,62800000.0
2009-12-30 12:51:00,146.11,146.11,146.1,146.1,89900000.0
2009-12-30 12:52:00,146.1,146.125,146.1,146.11,57100000.0
2009-12-30 12:53:00,146.11,146.13,146.11,146.13,62300000.0
2009-12-30 12:54:00,146.135,146.155,146.12,146.135,210100000.0
2009-12-30 12:55:00,146.14,146.145,146.11,146.125,85600000.0
2009-12-30 12:56:00,146.125,146.13,146.11,146.13,100700000.0
2009-12-30 12:57:00,146.13,146.19,146.13,146.17,126600000.0
2009-12-30 12:58:00,146.165,146.22,146.165,146.2,93200000.0
2009-12-30 12:59:00,146.2,146.22,146.195,146.205,149900000.0
2009-12-30 13:00:00,146.205,146.23,146.205,146.225,82900000.0
2009-12-30 13:01:00,146.235,146.275,146.235,146.27,56800000.0
2009-12-30 13:02:00,146.265,146.29,146.255,146.27,171300000.0
2009-12-30 13:03:00,146.265,146.28,146.24,146.275,73300000.0
2009-12-30 13:04:00,146.275,146.29,146.27,146.285,124100000.0
2009-12-30 13:05:00,146.285,146.29,146.235,146.26,155900000.0
2009-12-30 13:06:00,146.265,146.28,146.26,146.27,106700000.0
2009-12-30 13:07:00,146.27,146.27,146.2,146.2,142400000.0
2009-12-30 13:08:00,146.205,146.22,146.205,146.205,64800000.0
2009-12-30 13:09:00,146.205,146.205,146.19,146.2,73000000.0
2009-12-30 13:10:00,146.2,146.235,146.2,146.215,81900000.0
2009-12-30 13:11:00,146.215,146.225,146.205,146.205,115400000.0
2009-12-30 13:12:00,146.21,146.23,146.175,146.23,191400000.0
2009-12-30 13:13:00,146.235,146.24,146.22,146.23,79400000.0
2009-12-30 13:14:00,146.235,146.235,146.195,146.195,92700000.0
2009-12-30 13:15:00,146.195,146.195,146.165,146.17,104400000.0
2009-12-30 13:16:00,146.175,146.185,146.155,146.165,189600000.0
2009-12-30 13:17:00,146.165,146.18,146.15,146.155,79500000.0
2009-12-30 13:18:00,146.15,146.16,146.115,146.12,89300000.0
2009-12-30 13:19:00,146.12,146.15,146.115,146.15,110500000.0
2009-12-30 13:20:00,146.15,146.23,146.14,146.215,163800000.0
2009-12-30 13:21:00,146.215,146.255,146.21,146.22,155800000.0
2009-12-30 13:22:00,146.22,146.255,146.2,146.25,181800000.0
2009-12-30 13:23:00,146.25,146.25,146.185,146.19,111300000.0
2009-12-30 13:24:00,146.185,146.195,146.15,146.15,111100000.0
2009-12-30 13:25:00,146.15,146.155,146.135,146.15,100600000.0
2009-12-30 13:26:00,146.14,146.16,146.14,146.145,111600000.0
2009-12-30 13:27:00,146.145,146.145,146.125,146.13,103100000.0
2009-12-30 13:28:00,146.13,146.16,146.13,146.145,182800000.0
2009-12-30 13:29:00,146.145,146.145,146.11,146.115,138900000.0
2009-12-30 13:30:00,146.115,146.155,146.11,146.145,168500000.0
2009-12-30 13:31:00,146.145,146.175,146.145,146.15,125900000.0
2009-12-30 13:32:00,146.155,146.165,146.145,146.155,204100000.0
2009-12-30 13:33:00,146.155,146.16,146.155,146.155,84000000.0
2009-12-30 13:34:00,146.155,146.19,146.155,146.19,155400000.0
2009-12-30 13:35:00,146.19,146.245,146.19,146.215,134400000.0
2009-12-30 13:36:00,146.215,146.27,146.215,146.25,121900000.0
2009-12-30 13:37:00,146.25,146.255,146.245,146.245,55600000.0
2009-12-30 13:38:00,146.245,146.25,146.24,146.245,39700000.0
2009-12-30 13:39:00,146.245,146.245,146.235,146.24,25700000.0
2009-12-30 13:40:00,146.24,146.255,146.215,146.215,91600000.0
2009-12-30 13:41:00,146.23,146.26,146.2,146.2,185300000.0
2009-12-30 13:42:00,146.205,146.23,146.2,146.23,90800000.0
2009-12-30 13:43:00,146.235,146.24,146.205,146.21,57900000.0
2009-12-30 13:44:00,146.21,146.215,146.19,146.19,64200000.0
2009-12-30 13:45:00,146.19,146.195,146.155,146.165,151700000.0
2009-12-30 13:46:00,146.155,146.16,146.145,146.15,62600000.0
2009-12-30 13:47:00,146.15,146.165,146.135,146.14,122200000.0
2009-12-30 13:48:00,146.145,146.165,146.13,146.16,154300000.0
2009-12-30 13:49:00,146.16,146.21,146.155,146.155,146400000.0
2009-12-30 13:50:00,146.155,146.17,146.155,146.16,96600000.0
2009-12-30 13:51:00,146.16,146.16,146.135,146.135,74400000.0
2009-12-30 13:52:00,146.135,146.155,146.125,146.135,139100000.0
2009-12-30 13:53:00,146.125,146.14,146.12,146.135,51600000.0
2009-12-30 13:54:00,146.135,146.14,146.115,146.125,185800000.0
2009-12-30 13:55:00,146.12,146.13,146.05,146.13,195200000.0
2009-12-30 13:56:00,146.13,146.14,146.085,146.085,198600000.0
2009-12-30 13:57:00,146.1,146.135,146.085,146.115,198900000.0
2009-12-30 13:58:00,146.12,146.175,146.12,146.16,110900000.0
2009-12-30 13:59:00,146.175,146.22,146.16,146.22,186600000.0
2009-12-30 14:00:00,146.225,146.235,146.18,146.195,97900000.0
2009-12-30 14:01:00,146.195,146.235,146.195,146.23,69000000.0
2009-12-30 14:02:00,146.24,146.255,146.225,146.255,126200000.0
2009-12-30 14:03:00,146.255,146.28,146.255,146.27,99300000.0
2009-12-30 14:04:00,146.27,146.285,146.2,146.22,166400000.0
2009-12-30 14:05:00,146.22,146.275,146.205,146.265,286700000.0
2009-12-30 14:06:00,146.265,146.29,146.24,146.265,170300000.0
2009-12-30 14:07:00,146.26,146.265,146.23,146.255,144400000.0
2009-12-30 14:08:00,146.255,146.32,146.255,146.31,147000000.0
2009-12-30 14:09:00,146.3,146.32,146.29,146.31,181700000.0
2009-12-30 14:10:00,146.3,146.32,146.295,146.31,142500000.0
2009-12-30 14:11:00,146.305,146.39,146.305,146.385,411800000.0
2009-12-30 14:12:00,146.385,146.4,146.33,146.34,343200000.0
2009-12-30 14:13:00,146.34,146.345,146.295,146.295,189300000.0
2009-12-30 14:14:00,146.29,146.305,146.275,146.28,270100000.0
2009-12-30 14:15:00,146.28,146.305,146.28,146.295,125800000.0
2009-12-30 14:16:00,146.3,146.35,146.29,146.345,129100000.0
2009-12-30 14:17:00,146.345,146.35,146.31,146.335,141800000.0
2009-12-30 14:18:00,146.33,146.355,146.295,146.295,156500000.0
2009-12-30 14:19:00,146.3,146.31,146.275,146.285,192200000.0
2009-12-30 14:20:00,146.28,146.3,146.27,146.29,88400000.0
2009-12-30 14:21:00,146.29,146.35,146.29,146.325,112900000.0
2009-12-30 14:22:00,146.325,146.325,146.28,146.28,84200000.0
2009-12-30 14:23:00,146.28,146.285,146.245,146.245,62700000.0
2009-12-30 14:24:00,146.245,146.295,146.245,146.275,89900000.0
2009-12-30 14:25:00,146.29,146.29,146.275,146.275,69500000.0
2009-12-30 14:26:00,146.28,146.28,146.275,146.275,43500000.0
2009-12-30 14:27:00,146.275,146.3,146.25,146.285,64800000.0
2009-12-30 14:28:00,146.285,146.295,146.255,146.295,119700000.0
2009-12-30 14:29:00,146.305,146.335,146.295,146.325,91200000.0
2009-12-30 14:30:00,146.325,146.35,146.3,146.34,120800000.0
2009-12-30 14:31:00,146.345,146.375,146.33,146.33,92000000.0
2009-12-30 14:32:00,146.335,146.345,146.315,146.325,70100000.0
2009-12-30 14:33:00,146.325,146.325,146.305,146.31,23300000.0
2009-12-30 14:34:00,146.31,146.33,146.31,146.32,37900000.0
2009-12-30 14:35:00,146.32,146.325,146.31,146.325,88000000.0
2009-12-30 14:36:00,146.325,146.355,146.29,146.355,111000000.0
2009-12-30 14:37:00,146.355,146.355,146.31,146.34,128300000.0
2009-12-30 14:38:00,146.33,146.35,146.31,146.345,83100000.0
2009-12-30 14:39:00,146.345,146.345,146.315,146.32,105300000.0
2009-12-30 14:40:00,146.32,146.355,146.32,146.355,146000000.0
2009-12-30 14:41:00,146.355,146.38,146.35,146.37,145900000.0
2009-12-30 14:42:00,146.36,146.37,146.33,146.335,118600000.0
2009-12-30 14:43:00,146.335,146.38,146.33,146.375,123800000.0
2009-12-30 14:44:00,146.375,146.44,146.36,146.435,169800000.0
2009-12-30 14:45:00,146.435,146.45,146.415,146.43,150600000.0
2009-12-30 14:46:00,146.43,146.43,146.4,146.41,104800000.0
2009-12-30 14:47:00,146.405,146.44,146.39,146.4,74400000.0
2009-12-30 14:48:00,146.395,146.405,146.34,146.345,60800000.0
2009-12-30 14:49:00,146.34,146.36,146.335,146.34,61700000.0
2009-12-30 14:50:00,146.345,146.35,146.335,146.335,60000000.0
2009-12-30 14:51:00,146.34,146.38,146.335,146.38,34200000.0
2009-12-30 14:52:00,146.38,146.405,146.37,146.39,45500000.0
2009-12-30 14:53:00,146.375,146.39,146.36,146.39,62900000.0
2009-12-30 14:54:00,146.385,146.39,146.325,146.33,98500000.0
2009-12-30 14:55:00,146.33,146.355,146.33,146.35,54900000.0
2009-12-30 14:56:00,146.35,146.385,146.35,146.37,79300000.0
2009-12-30 14:57:00,146.37,146.37,146.355,146.365,70400000.0
2009-12-30 14:58:00,146.37,146.385,146.37,146.385,77200000.0
2009-12-30 14:59:00,146.385,146.39,146.375,146.375,88700000.0
2009-12-30 15:00:00,146.375,146.39,146.36,146.36,133600000.0
2009-12-30 15:01:00,146.365,146.365,146.33,146.34,77800000.0
2009-12-30 15:02:00,146.335,146.38,146.335,146.36,100900000.0
2009-12-30 15:03:00,146.36,146.365,146.345,146.355,77000000.0
2009-12-30 15:04:00,146.355,146.355,146.335,146.355,51200000.0
2009-12-30 15:05:00,146.355,146.395,146.355,146.395,86500000.0
2009-12-30 15:06:00,146.39,146.44,146.375,146.44,129400000.0
2009-12-30 15:07:00,146.435,146.475,146.435,146.47,59900000.0
2009-12-30 15:08:00,146.475,146.485,146.445,146.445,76400000.0
2009-12-30 15:09:00,146.445,146.485,146.445,146.485,69300000.0
2009-12-30 15:10:00,146.485,146.495,146.445,146.45,126900000.0
2009-12-30 15:11:00,146.45,146.47,146.44,146.46,113500000.0
2009-12-30 15:12:00,146.445,146.47,146.44,146.45,159300000.0
2009-12-30 15:13:00,146.445,146.455,146.385,146.39,189800000.0
2009-12-30 15:14:00,146.39,146.405,146.33,146.38,178800000.0
2009-12-30 15:15:00,146.385,146.385,146.285,146.33,162400000.0
2009-12-30 15:16:00,146.33,146.43,146.33,146.42,138600000.0
2009-12-30 15:17:00,146.415,146.455,146.41,146.455,85300000.0
2009-12-30 15:18:00,146.455,146.48,146.445,146.445,138100000.0
2009-12-30 15:19:00,146.445,146.525,146.445,146.525,107300000.0
2009-12-30 15:20:00,146.535,146.57,146.48,146.55,192400000.0
2009-12-30 15:21:00,146.555,146.565,146.525,146.54,210000000.0
2009-12-30 15:22:00,146.54,146.57,146.495,146.57,133400000.0
2009-12-30 15:23:00,146.565,146.585,146.54,146.585,90900000.0
2009-12-30 15:24:00,146.585,146.61,146.56,146.6,108400000.0
2009-12-30 15:25:00,146.595,146.635,146.59,146.605,128100000.0
2009-12-30 15:26:00,146.61,146.645,146.595,146.645,85600000.0
2009-12-30 15:27:00,146.645,146.715,146.645,146.7,77700000.0
2009-12-30 15:28:00,146.695,146.695,146.645,146.665,197800000.0
2009-12-30 15:29:00,146.66,146.66,146.62,146.64,173200000.0
2009-12-30 15:30:00,146.65,146.655,146.605,146.645,125900000.0
2009-12-30 15:31:00,146.65,146.71,146.63,146.695,118200000.0
2009-12-30 15:32:00,146.695,146.755,146.695,146.715,197700000.0
2009-12-30 15:33:00,146.715,146.745,146.68,146.685,168400000.0
2009-12-30 15:34:00,146.7,146.785,146.7,146.76,136700000.0
2009-12-30 15:35:00,146.765,146.86,146.76,146.86,107300000.0
2009-12-30 15:36:00,146.86,146.865,146.79,146.805,145000000.0
2009-12-30 15:37:00,146.8,146.825,146.8,146.805,204600000.0
2009-12-30 15:38:00,146.81,146.835,146.8,146.81,111500000.0
2009-12-30 15:39:00,146.805,146.815,146.71,146.725,212600000.0
2009-12-30 15:40:00,146.725,146.75,146.7,146.745,198400000.0
2009-12-30 15:41:00,146.75,146.765,146.725,146.725,218000000.0
2009-12-30 15:42:00,146.73,146.78,146.73,146.75,145000000.0
2009-12-30 15:43:00,146.75,146.76,146.74,146.745,162700000.0
2009-12-30 15:44:00,146.745,146.815,146.745,146.795,217800000.0
2009-12-30 15:45:00,146.8,146.835,146.8,146.815,121000000.0
2009-12-30 15:46:00,146.815,146.885,146.815,146.845,187700000.0
2009-12-30 15:47:00,146.85,146.85,146.81,146.83,145700000.0
2009-12-30 15:48:00,146.83,146.84,146.81,146.81,125400000.0
2009-12-30 15:49:00,146.81,146.835,146.81,146.825,108400000.0
2009-12-30 15:50:00,146.825,146.84,146.805,146.81,130500000.0
2009-12-30 15:51:00,146.805,146.805,146.76,146.78,116600000.0
2009-12-30 15:52:00,146.785,146.8,146.765,146.795,80800000.0
2009-12-30 15:53:00,146.795,146.815,146.79,146.81,111100000.0
2009-12-30 15:54:00,146.81,146.83,146.8,146.82,75800000.0
2009-12-30 15:55:00,146.815,146.82,146.78,146.8,106200000.0
2009-12-30 15:56:00,146.8,146.805,146.78,146.78,37200000.0
2009-12-30 15:57:00,146.78,146.81,146.74,146.765,218200000.0
2009-12-30 15:58:00,146.765,146.8,146.745,146.785,192200000.0
2009-12-30 15:59:00,146.785,146.84,146.785,146.84,186300000.0
2009-12-30 16:00:00,146.845,146.86,146.835,146.835,142300000.0
2009-12-30 16:01:00,146.835,146.86,146.805,146.855,137100000.0
2009-12-30 16:02:00,146.855,146.855,146.825,146.845,146700000.0
2009-12-30 16:03:00,146.855,146.855,146.83,146.83,213800000.0
2009-12-30 16:04:00,146.83,146.88,146.795,146.875,165700000.0
2009-12-30 16:05:00,146.885,146.885,146.825,146.825,171900000.0
2009-12-30 16:06:00,146.825,146.855,146.825,146.825,178900000.0
2009-12-30 16:07:00,146.83,146.84,146.8,146.815,113100000.0
2009-12-30 16:08:00,146.815,146.815,146.76,146.77,99000000.0
2009-12-30 16:09:00,146.765,146.775,146.755,146.765,94900000.0
2009-12-30 16:10:00,146.765,146.785,146.755,146.78,124000000.0
2009-12-30 16:11:00,146.775,146.855,146.775,146.845,182100000.0
2009-12-30 16:12:00,146.845,146.855,146.805,146.815,148800000.0
2009-12-30 16:13:00,146.815,146.84,146.8,146.805,110600000.0
2009-12-30 16:14:00,146.81,146.825,146.795,146.825,90900000.0
2009-12-30 16:15:00,146.825,146.825,146.77,146.78,155700000.0
2009-12-30 16:16:00,146.78,146.865,146.77,146.85,168800000.0
2009-12-30 16:17:00,146.85,146.88,146.825,146.86,137100000.0
2009-12-30 16:18:00,146.865,146.88,146.815,146.815,125400000.0
2009-12-30 16:19:00,146.815,146.885,146.815,146.855,157000000.0
2009-12-30 16:20:00,146.855,146.885,146.82,146.86,136400000.0
2009-12-30 16:21:00,146.855,146.87,146.84,146.85,118400000.0
2009-12-30 16:22:00,146.845,146.86,146.82,146.825,126500000.0
2009-12-30 16:23:00,146.83,146.835,146.8,146.805,91000000.0
2009-12-30 16:24:00,146.805,146.845,146.8,146.825,136600000.0
2009-12-30 16:25:00,146.825,146.94,146.805,146.935,205300000.0
2009-12-30 16:26:00,146.95,147.005,146.94,146.955,239500000.0
2009-12-30 16:27:00,146.965,146.98,146.93,146.955,124400000.0
2009-12-30 16:28:00,146.955,146.965,146.92,146.945,144700000.0
2009-12-30 16:29:00,146.94,146.95,146.91,146.93,226800000.0
2009-12-30 16:30:00,146.93,146.965,146.92,146.92,178100000.0
2009-12-30 16:31:00,146.93,146.95,146.905,146.945,213900000.0
2009-12-30 16:32:00,146.945,147.01,146.94,146.98,226400000.0
2009-12-30 16:33:00,146.98,147.0,146.94,146.99,197900000.0
2009-12-30 16:34:00,146.995,146.995,146.92,146.955,132300000.0
2009-12-30 16:35:00,146.95,146.98,146.94,146.945,126200000.0
2009-12-30 16:36:00,146.94,146.95,146.9,146.9,213000000.0
2009-12-30 16:37:00,146.9,146.925,146.89,146.91,108800000.0
2009-12-30 16:38:00,146.91,146.945,146.88,146.935,116300000.0
2009-12-30 16:39:00,146.935,146.955,146.9,146.91,125600000.0
2009-12-30 16:40:00,146.91,146.935,146.86,146.885,197100000.0
2009-12-30 16:41:00,146.885,146.905,146.865,146.895,162200000.0
2009-12-30 16:42:00,146.895,146.975,146.89,146.965,245300000.0
2009-12-30 16:43:00,146.965,147.045,146.96,147.03,226400000.0
2009-12-30 16:44:00,147.02,147.02,146.975,146.985,177100000.0
2009-12-30 16:45:00,146.98,147.03,146.975,147.0,175200000.0
2009-12-30 16:46:00,147.005,147.04,146.995,147.025,185700000.0
2009-12-30 16:47:00,147.025,147.115,147.025,147.115,105000000.0
2009-12-30 16:48:00,147.105,147.135,147.075,147.11,121600000.0
2009-12-30 16:49:00,147.115,147.12,147.055,147.08,229100000.0
2009-12-30 16:50:00,147.08,147.11,147.015,147.025,167900000.0
2009-12-30 16:51:00,147.025,147.085,147.025,147.065,139800000.0
2009-12-30 16:52:00,147.06,147.125,147.045,147.12,126300000.0
2009-12-30 16:53:00,147.12,147.155,147.12,147.15,132800000.0
2009-12-30 16:54:00,147.155,147.235,147.135,147.19,249000000.0
2009-12-30 16:55:00,147.195,147.195,147.125,147.14,182500000.0
2009-12-30 16:56:00,147.14,147.225,147.12,147.2,217200000.0
2009-12-30 16:57:00,147.2,147.23,147.195,147.215,98800000.0
2009-12-30 16:58:00,147.21,147.29,147.205,147.29,136100000.0
2009-12-30 16:59:00,147.29,147.375,147.28,147.375,209000000.0
2009-12-30 17:00:00,147.37,147.37,147.29,147.295,229300000.0
2009-12-30 17:01:00,147.3,147.3,147.235,147.245,213000000.0
2009-12-30 17:02:00,147.245,147.27,147.21,147.24,182600000.0
2009-12-30 17:03:00,147.24,147.275,147.205,147.25,209500000.0
2009-12-30 17:04:00,147.25,147.265,147.23,147.265,181700000.0
2009-12-30 17:05:00,147.265,147.3,147.265,147.285,176700000.0
2009-12-30 17:06:00,147.3,147.3,147.27,147.28,114700000.0
2009-12-30 17:07:00,147.275,147.28,147.245,147.26,81100000.0
2009-12-30 17:08:00,147.265,147.28,147.255,147.265,88100000.0
2009-12-30 17:09:00,147.265,147.36,147.255,147.36,170600000.0
2009-12-30 17:10:00,147.36,147.36,147.255,147.255,174800000.0
2009-12-30 17:11:00,147.255,147.305,147.24,147.25,191500000.0
2009-12-30 17:12:00,147.25,147.265,147.225,147.265,175400000.0
2009-12-30 17:13:00,147.265,147.28,147.235,147.255,230300000.0
2009-12-30 17:14:00,147.255,147.37,147.255,147.355,234300000.0
2009-12-30 17:15:00,147.355,147.56,147.355,147.535,285900000.0
2009-12-30 17:16:00,147.535,147.705,147.53,147.68,266000000.0
2009-12-30 17:17:00,147.675,147.675,147.635,147.635,157000000.0
2009-12-30 17:18:00,147.635,147.655,147.595,147.655,187000000.0
2009-12-30 17:19:00,147.66,147.76,147.66,147.71,294000000.0
2009-12-30 17:20:00,147.71,147.765,147.71,147.725,169800000.0
2009-12-30 17:21:00,147.725,147.76,147.695,147.745,172600000.0
2009-12-30 17:22:00,147.745,147.745,147.665,147.69,76000000.0
2009-12-30 17:23:00,147.69,147.705,147.67,147.705,106100000.0
2009-12-30 17:24:00,147.705,147.715,147.705,147.71,82900000.0
2009-12-30 17:25:00,147.705,147.735,147.705,147.72,118300000.0
2009-12-30 17:26:00,147.725,147.735,147.7,147.725,80400000.0
2009-12-30 17:27:00,147.725,147.775,147.725,147.735,173100000.0
2009-12-30 17:28:00,147.74,147.795,147.74,147.765,205200000.0
2009-12-30 17:29:00,147.765,147.785,147.745,147.765,106600000.0
2009-12-30 17:30:00,147.765,147.775,147.75,147.765,117200000.0
2009-12-30 17:31:00,147.765,147.79,147.765,147.775,137900000.0
2009-12-30 17:32:00,147.775,147.875,147.775,147.865,194100000.0
2009-12-30 17:33:00,147.865,147.91,147.855,147.875,200100000.0
2009-12-30 17:34:00,147.875,147.94,147.86,147.92,244500000.0
2009-12-30 17:35:00,147.915,147.995,147.905,147.955,338600000.0
2009-12-30 17:36:00,147.955,148.01,147.9,147.96,197100000.0
2009-12-30 17:37:00,147.965,148.01,147.935,147.94,164200000.0
2009-12-30 17:38:00,147.94,147.985,147.93,147.945,156700000.0
2009-12-30 17:39:00,147.945,147.97,147.935,147.96,183900000.0
2009-12-30 17:40:00,147.965,148.02,147.95,148.0,206400000.0
2009-12-30 17:41:00,148.0,148.055,147.99,148.02,138400000.0
2009-12-30 17:42:00,148.035,148.125,148.035,148.105,222900000.0
2009-12-30 17:43:00,148.095,148.225,148.095,148.15,210600000.0
2009-12-30 17:44:00,148.145,148.17,148.135,148.14,156000000.0
2009-12-30 17:45:00,148.145,148.165,148.115,148.125,100900000.0
2009-12-30 17:46:00,148.13,148.16,148.085,148.16,132700000.0
2009-12-30 17:47:00,148.16,148.225,148.16,148.225,262900000.0
2009-12-30 17:48:00,148.225,148.275,148.225,148.24,155800000.0
2009-12-30 17:49:00,148.24,148.255,148.175,148.2,192600000.0
2009-12-30 17:50:00,148.2,148.235,148.195,148.225,91900000.0
2009-12-30 17:51:00,148.225,148.245,148.18,148.215,136800000.0
2009-12-30 17:52:00,148.22,148.315,148.215,148.29,173700000.0
2009-12-30 17:53:00,148.29,148.425,148.285,148.41,281800000.0
2009-12-30 17:54:00,148.405,148.42,148.33,148.35,315100000.0
2009-12-30 17:55:00,148.35,148.355,148.285,148.325,233700000.0
2009-12-30 17:56:00,148.325,148.33,148.325,148.325,305200000.0
2009-12-30 17:57:00,148.325,148.325,148.28,148.29,225100000.0
2009-12-30 17:58:00,148.285,148.3,148.245,148.28,242900000.0
2009-12-30 17:59:00,148.285,148.395,148.275,148.355,250200000.0
2009-12-30 18:00:00,148.36,148.405,148.34,148.36,248600000.0
2009-12-30 18:01:00,148.37,148.39,148.335,148.345,169900000.0
2009-12-30 18:02:00,148.34,148.405,148.335,148.385,239200000.0
2009-12-30 18:03:00,148.385,148.4,148.325,148.345,176000000.0
2009-12-30 18:04:00,148.345,148.37,148.315,148.345,199800000.0
2009-12-30 18:05:00,148.34,148.36,148.31,148.32,118900000.0
2009-12-30 18:06:00,148.32,148.335,148.275,148.285,246800000.0
2009-12-30 18:07:00,148.285,148.29,148.235,148.235,136400000.0
2009-12-30 18:08:00,148.225,148.255,148.195,148.21,166300000.0
2009-12-30 18:09:00,148.215,148.225,148.195,148.215,147500000.0
2009-12-30 18:10:00,148.215,148.27,148.215,148.255,150900000.0
2009-12-30 18:11:00,148.255,148.27,148.24,148.24,93800000.0
2009-12-30 18:12:00,148.245,148.26,148.235,148.235,107100000.0
2009-12-30 18:13:00,148.23,148.24,148.21,148.24,78700000.0
2009-12-30 18:14:00,148.245,148.31,148.245,148.3,137100000.0
2009-12-30 18:15:00,148.3,148.335,148.27,148.325,126500000.0
2009-12-30 18:16:00,148.325,148.335,148.295,148.295,119400000.0
2009-12-30 18:17:00,148.295,148.32,148.265,148.285,146900000.0
2009-12-30 18:18:00,148.29,148.475,148.285,148.475,183600000.0
2009-12-30 18:19:00,148.475,148.65,148.475,148.64,260600000.0
2009-12-30 18:20:00,148.64,148.655,148.605,148.635,93300000.0
2009-12-30 18:21:00,148.625,148.635,148.57,148.575,171200000.0
2009-12-30 18:22:00,148.58,148.695,148.565,148.695,151300000.0
2009-12-30 18:23:00,148.69,148.705,148.63,148.645,134600000.0
2009-12-30 18:24:00,148.645,148.65,148.62,148.64,65700000.0
2009-12-30 18:25:00,148.64,148.64,148.6,148.61,64000000.0
2009-12-30 18:26:00,148.61,148.61,148.56,148.57,156900000.0
2009-12-30 18:27:00,148.565,148.57,148.52,148.52,117300000.0
2009-12-30 18:28:00,148.52,148.525,148.485,148.485,120000000.0
2009-12-30 18:29:00,148.485,148.51,148.47,148.505,212400000.0
2009-12-30 18:30:00,148.51,148.54,148.505,148.54,171800000.0
2009-12-30 18:31:00,148.54,148.545,148.535,148.535,59300000.0
2009-12-30 18:32:00,148.535,148.56,148.52,148.56,135200000.0
2009-12-30 18:33:00,148.565,148.655,148.565,148.625,158100000.0
2009-12-30 18:34:00,148.625,148.63,148.535,148.545,176200000.0
2009-12-30 18:35:00,148.545,148.585,148.54,148.56,137400000.0
2009-12-30 18:36:00,148.565,148.59,148.55,148.57,100700000.0
2009-12-30 18:37:00,148.565,148.575,148.545,148.545,72700000.0
2009-12-30 18:38:00,148.545,148.55,148.49,148.505,147000000.0
2009-12-30 18:39:00,148.505,148.535,148.495,148.525,60600000.0
2009-12-30 18:40:00,148.53,148.59,148.525,148.59,67600000.0
2009-12-30 18:41:00,148.59,148.68,148.58,148.68,139200000.0
2009-12-30 18:42:00,148.685,148.685,148.59,148.61,126100000.0
2009-12-30 18:43:00,148.61,148.635,148.595,148.61,123600000.0
2009-12-30 18:44:00,148.61,148.645,148.605,148.61,132900000.0
2009-12-30 18:45:00,148.62,148.625,148.6,148.61,119600000.0
2009-12-30 18:46:00,148.615,148.645,148.61,148.64,73600000.0
2009-12-30 18:47:00,148.66,148.675,148.655,148.665,156400000.0
2009-12-30 18:48:00,148.67,148.7,148.665,148.69,108200000.0
2009-12-30 18:49:00,148.685,148.75,148.685,148.74,115600000.0
2009-12-30 18:50:00,148.74,148.81,148.735,148.8,190500000.0
2009-12-30 18:51:00,148.795,148.795,148.76,148.76,140200000.0
2009-12-30 18:52:00,148.765,148.82,148.765,148.78,114700000.0
2009-12-30 18:53:00,148.77,148.78,148.74,148.77,111800000.0
2009-12-30 18:54:00,148.765,148.78,148.735,148.74,64100000.0
2009-12-30 18:55:00,148.73,148.755,148.7,148.745,144400000.0
2009-12-30 18:56:00,148.745,148.745,148.68,148.71,174300000.0
2009-12-30 18:57:00,148.715,148.745,148.715,148.735,148400000.0
2009-12-30 18:58:00,148.735,148.745,148.705,148.725,135300000.0
2009-12-30 18:59:00,148.725,148.745,148.69,148.705,115700000.0
2009-12-30 19:00:00,148.705,148.715,148.66,148.695,116600000.0
2009-12-30 19:01:00,148.695,148.725,148.695,148.715,62700000.0
2009-12-30 19:02:00,148.715,148.735,148.71,148.715,86900000.0
2009-12-30 19:03:00,148.715,148.715,148.705,148.715,40700000.0
2009-12-30 19:04:00,148.72,148.735,148.71,148.72,55900000.0
2009-12-30 19:05:00,148.735,148.775,148.73,148.76,135000000.0
2009-12-30 19:06:00,148.76,148.8,148.745,148.8,114200000.0
2009-12-30 19:07:00,148.8,148.83,148.785,148.805,153600000.0
2009-12-30 19:08:00,148.805,148.935,148.785,148.895,247300000.0
2009-12-30 19:09:00,148.89,148.95,148.885,148.925,141700000.0
2009-12-30 19:10:00,148.925,148.925,148.84,148.865,205500000.0
2009-12-30 19:11:00,148.865,148.875,148.83,148.86,180200000.0
2009-12-30 19:12:00,148.86,148.87,148.83,148.83,117500000.0
2009-12-30 19:13:00,148.83,148.89,148.83,148.845,101800000.0
2009-12-30 19:14:00,148.84,148.875,148.83,148.845,131200000.0
2009-12-30 19:15:00,148.845,148.86,148.79,148.81,150200000.0
2009-12-30 19:16:00,148.805,148.86,148.785,148.815,103100000.0
2009-12-30 19:17:00,148.815,148.815,148.78,148.78,84000000.0
2009-12-30 19:18:00,148.775,148.825,148.775,148.825,93100000.0
2009-12-30 19:19:00,148.825,148.845,148.815,148.815,60000000.0
2009-12-30 19:20:00,148.815,148.815,148.75,148.775,125900000.0
2009-12-30 19:21:00,148.775,148.82,148.775,148.79,86400000.0
2009-12-30 19:22:00,148.8,148.8,148.745,148.765,113400000.0
2009-12-30 19:23:00,148.765,148.82,148.73,148.82,86700000.0
2009-12-30 19:24:00,148.815,148.82,148.77,148.77,131700000.0
2009-12-30 19:25:00,148.775,148.78,148.745,148.755,95400000.0
2009-12-30 19:26:00,148.75,148.785,148.745,148.77,61800000.0
2009-12-30 19:27:00,148.75,148.76,148.73,148.755,100100000.0
2009-12-30 19:28:00,148.755,148.775,148.745,148.745,60400000.0
2009-12-30 19:29:00,148.75,148.76,148.735,148.745,62900000.0
2009-12-30 19:30:00,148.745,148.75,148.725,148.74,76000000.0
2009-12-30 19:31:00,148.74,148.74,148.715,148.72,49400000.0
2009-12-30 19:32:00,148.72,148.72,148.675,148.675,47500000.0
2009-12-30 19:33:00,148.68,148.695,148.68,148.695,65400000.0
2009-12-30 19:34:00,148.695,148.74,148.695,148.72,157700000.0
2009-12-30 19:35:00,148.72,148.725,148.595,148.6,234200000.0
2009-12-30 19:36:00,148.605,148.635,148.605,148.635,137200000.0
2009-12-30 19:37:00,148.64,148.64,148.63,148.63,60600000.0
2009-12-30 19:38:00,148.63,148.63,148.62,148.625,109700000.0
2009-12-30 19:39:00,148.625,148.625,148.56,148.575,100300000.0
2009-12-30 19:40:00,148.57,148.585,148.55,148.555,132500000.0
2009-12-30 19:41:00,148.55,148.56,148.465,148.5,161500000.0
2009-12-30 19:42:00,148.5,148.5,148.45,148.455,127500000.0
2009-12-30 19:43:00,148.46,148.48,148.445,148.465,97400000.0
2009-12-30 19:44:00,148.465,148.485,148.43,148.44,101600000.0
2009-12-30 19:45:00,148.44,148.45,148.43,148.445,111700000.0
2009-12-30 19:46:00,148.445,148.45,148.415,148.425,50200000.0
2009-12-30 19:47:00,148.44,148.455,148.44,148.455,29100000.0
2009-12-30 19:48:00,148.46,148.465,148.415,148.415,74700000.0
2009-12-30 19:49:00,148.415,148.445,148.415,148.44,26700000.0
2009-12-30 19:50:00,148.44,148.48,148.425,148.465,212800000.0
2009-12-30 19:51:00,148.48,148.505,148.46,148.505,116200000.0
2009-12-30 19:52:00,148.495,148.515,148.495,148.51,61900000.0
2009-12-30 19:53:00,148.515,148.525,148.51,148.51,19600000.0
2009-12-30 19:54:00,148.51,148.52,148.51,148.52,46200000.0
2009-12-30 19:55:00,148.52,148.53,148.515,148.52,51400000.0
2009-12-30 19:56:00,148.525,148.55,148.475,148.475,121200000.0
2009-12-30 19:57:00,148.475,148.475,148.41,148.43,148100000.0
2009-12-30 19:58:00,148.405,148.41,148.395,148.405,65600000.0
2009-12-30 19:59:00,148.405,148.405,148.36,148.36,77200000.0
2009-12-30 20:00:00,148.355,148.375,148.35,148.37,144200000.0
2009-12-30 20:01:00,148.365,148.375,148.32,148.34,111100000.0
2009-12-30 20:02:00,148.34,148.475,148.3,148.47,240800000.0
2009-12-30 20:03:00,148.465,148.495,148.43,148.49,130400000.0
2009-12-30 20:04:00,148.49,148.53,148.485,148.485,55600000.0
2009-12-30 20:05:00,148.485,148.505,148.465,148.48,107100000.0
2009-12-30 20:06:00,148.48,148.485,148.46,148.485,80400000.0
2009-12-30 20:07:00,148.49,148.49,148.455,148.455,134900000.0
2009-12-30 20:08:00,148.455,148.48,148.44,148.48,89000000.0
2009-12-30 20:09:00,148.48,148.505,148.48,148.505,167700000.0
2009-12-30 20:10:00,148.495,148.495,148.48,148.485,82400000.0
2009-12-30 20:11:00,148.485,148.535,148.485,148.49,104800000.0
2009-12-30 20:12:00,148.49,148.5,148.48,148.48,64900000.0
2009-12-30 20:13:00,148.48,148.48,148.47,148.475,25500000.0
2009-12-30 20:14:00,148.475,148.52,148.475,148.515,97600000.0
2009-12-30 20:15:00,148.515,148.525,148.505,148.505,29800000.0
2009-12-30 20:16:00,148.51,148.515,148.495,148.515,54400000.0
2009-12-30 20:17:00,148.515,148.605,148.515,148.6,104600000.0
2009-12-30 20:18:00,148.6,148.625,148.595,148.615,189400000.0
2009-12-30 20:19:00,148.62,148.645,148.61,148.645,97500000.0
2009-12-30 20:20:00,148.645,148.675,148.64,148.645,129700000.0
2009-12-30 20:21:00,148.65,148.67,148.645,148.65,85900000.0
2009-12-30 20:22:00,148.65,148.65,148.615,148.63,97500000.0
2009-12-30 20:23:00,148.63,148.64,148.585,148.585,109900000.0
2009-12-30 20:24:00,148.59,148.59,148.505,148.505,81700000.0
2009-12-30 20:25:00,148.505,148.55,148.495,148.545,63900000.0
2009-12-30 20:26:00,148.555,148.56,148.545,148.545,31600000.0
2009-12-30 20:27:00,148.54,148.575,148.54,148.555,35300000.0
2009-12-30 20:28:00,148.55,148.555,148.53,148.53,54300000.0
2009-12-30 20:29:00,148.53,148.535,148.49,148.525,109000000.0
2009-12-30 20:30:00,148.525,148.53,148.515,148.515,51200000.0
2009-12-30 20:31:00,148.515,148.53,148.515,148.515,57100000.0
2009-12-30 20:32:00,148.515,148.525,148.51,148.515,47100000.0
2009-12-30 20:33:00,148.52,148.53,148.51,148.51,29300000.0
2009-12-30 20:34:00,148.51,148.51,148.445,148.48,118400000.0
2009-12-30 20:35:00,148.48,148.495,148.46,148.46,74800000.0
2009-12-30 20:36:00,148.46,148.48,148.46,148.47,100100000.0
2009-12-30 20:37:00,148.47,148.475,148.465,148.475,39400000.0
2009-12-30 20:38:00,148.465,148.465,148.445,148.445,33300000.0
2009-12-30 20:39:00,148.445,148.455,148.445,148.445,44400000.0
2009-12-30 20:40:00,148.44,148.44,148.385,148.385,95000000.0
2009-12-30 20:41:00,148.385,148.385,148.37,148.375,46900000.0
2009-12-30 20:42:00,148.375,148.375,148.36,148.36,18000000.0
2009-12-30 20:43:00,148.36,148.385,148.36,148.38,28300000.0
2009-12-30 20:44:00,148.38,148.39,148.375,148.38,29900000.0
2009-12-30 20:45:00,148.38,148.395,148.38,148.395,13400000.0
2009-12-30 20:46:00,148.395,148.395,148.37,148.39,43000000.0
2009-12-30 20:47:00,148.39,148.4,148.365,148.37,75400000.0
2009-12-30 20:48:00,148.37,148.375,148.37,148.375,38100000.0
2009-12-30 20:49:00,148.375,148.43,148.375,148.405,82000000.0
2009-12-30 20:50:00,148.4,148.42,148.37,148.415,106600000.0
2009-12-30 20:51:00,148.415,148.44,148.415,148.44,63200000.0
2009-12-30 20:52:00,148.44,148.505,148.44,148.485,73100000.0
2009-12-30 20:53:00,148.48,148.51,148.48,148.505,76100000.0
2009-12-30 20:54:00,148.52,148.52,148.505,148.52,34200000.0
2009-12-30 20:55:00,148.515,148.515,148.505,148.505,24400000.0
2009-12-30 20:56:00,148.505,148.51,148.5,148.505,28300000.0
2009-12-30 20:57:00,148.505,148.535,148.505,148.525,37900000.0
2009-12-30 20:58:00,148.53,148.575,148.53,148.565,43800000.0
2009-12-30 20:59:00,148.565,148.565,148.55,148.55,23000000.0
2009-12-30 21:00:00,148.55,148.56,148.535,148.535,49000000.0
2009-12-30 21:01:00,148.535,148.54,148.53,148.53,50900000.0
2009-12-30 21:02:00,148.53,148.53,148.51,148.51,20900000.0
2009-12-30 21:03:00,148.51,148.535,148.51,148.525,36500000.0
2009-12-30 21:04:00,148.525,148.54,148.525,148.54,13900000.0
2009-12-30 21:05:00,148.54,148.55,148.535,148.54,49100000.0
2009-12-30 21:06:00,148.54,148.54,148.52,148.525,42200000.0
2009-12-30 21:07:00,148.52,148.52,148.51,148.515,23100000.0
2009-12-30 21:08:00,148.515,148.525,148.51,148.52,26900000.0
2009-12-30 21:09:00,148.52,148.525,148.52,148.52,34400000.0
2009-12-30 21:10:00,148.52,148.52,148.475,148.49,49500000.0
2009-12-30 21:11:00,148.49,148.5,148.485,148.49,48700000.0
2009-12-30 21:12:00,148.49,148.5,148.49,148.495,32100000.0
2009-12-30 21:13:00,148.495,148.5,148.485,148.485,9800000.0
2009-12-30 21:14:00,148.485,148.495,148.485,148.495,30700000.0
2009-12-30 21:15:00,148.495,148.495,148.485,148.485,28300000.0
2009-12-30 21:16:00,148.49,148.51,148.49,148.51,31900000.0
2009-12-30 21:17:00,148.51,148.53,148.51,148.53,28700000.0
2009-12-30 21:18:00,148.53,148.53,148.525,148.525,35100000.0
2009-12-30 21:19:00,148.525,148.53,148.5,148.5,40900000.0
2009-12-30 21:20:00,148.5,148.525,148.5,148.525,21500000.0
2009-12-30 21:21:00,148.53,148.53,148.48,148.5,53600000.0
2009-12-30 21:22:00,148.505,148.525,148.505,148.515,59300000.0
2009-12-30 21:23:00,148.515,148.525,148.51,148.525,17700000.0
2009-12-30 21:24:00,148.53,148.54,148.525,148.535,38700000.0
2009-12-30 21:25:00,148.535,148.54,148.53,148.53,23100000.0
2009-12-30 21:26:00,148.53,148.53,148.485,148.49,51700000.0
2009-12-30 21:27:00,148.49,148.495,148.475,148.475,29100000.0
2009-12-30 21:28:00,148.475,148.52,148.475,148.505,76000000.0
2009-12-30 21:29:00,148.5,148.515,148.495,148.515,41500000.0
2009-12-30 21:30:00,148.52,148.525,148.51,148.515,52300000.0
2009-12-30 21:31:00,148.515,148.52,148.505,148.505,68500000.0
2009-12-30 21:32:00,148.505,148.525,148.5,148.525,22700000.0
2009-12-30 21:33:00,148.515,148.545,148.505,148.535,121000000.0
2009-12-30 21:34:00,148.535,148.555,148.485,148.49,152800000.0
2009-12-30 21:35:00,148.5,148.515,148.49,148.495,148000000.0
2009-12-30 21:36:00,148.5,148.525,148.5,148.525,34400000.0
2009-12-30 21:37:00,148.525,148.57,148.525,148.56,68400000.0
2009-12-30 21:38:00,148.555,148.575,148.555,148.57,100100000.0
2009-12-30 21:39:00,148.57,148.57,148.545,148.545,58200000.0
2009-12-30 21:40:00,148.54,148.56,148.53,148.53,66800000.0
2009-12-30 21:41:00,148.53,148.53,148.485,148.495,77300000.0
2009-12-30 21:42:00,148.49,148.525,148.49,148.525,30900000.0
2009-12-30 21:43:00,148.525,148.53,148.525,148.525,28300000.0
2009-12-30 21:44:00,148.525,148.525,148.52,148.525,31200000.0
2009-12-30 21:45:00,148.525,148.525,148.515,148.525,33500000.0
2009-12-30 21:46:00,148.525,148.525,148.52,148.52,33100000.0
2009-12-30 21:47:00,148.515,148.52,148.51,148.515,17900000.0
2009-12-30 21:48:00,148.515,148.515,148.515,148.515,9800000.0
2009-12-30 21:49:00,148.505,148.515,148.49,148.49,95600000.0
2009-12-30 21:50:00,148.495,148.525,148.485,148.515,113400000.0
2009-12-30 21:51:00,148.52,148.57,148.52,148.525,132300000.0
2009-12-30 21:52:00,148.525,148.525,148.5,148.5,24900000.0
2009-12-30 21:53:00,148.51,148.515,148.495,148.505,103500000.0
2009-12-30 21:54:00,148.505,148.525,148.505,148.515,63500000.0
2009-12-30 21:55:00,148.505,148.515,148.455,148.455,127200000.0
2009-12-30 21:56:00,148.455,148.455,148.455,148.455,14400000.0
2009-12-30 21:57:00,148.455,148.49,148.455,148.49,40700000.0
2009-12-30 21:58:00,148.49,148.53,148.49,148.53,86300000.0
2009-12-30 21:59:00,148.53,148.58,148.525,148.565,113800000.0
2009-12-30 22:00:00,148.58,148.605,148.565,148.57,108700000.0
2009-12-30 22:01:00,148.575,148.575,148.535,148.555,81600000.0
2009-12-30 22:02:00,148.555,148.555,148.505,148.505,93800000.0
2009-12-30 22:03:00,148.505,148.53,148.485,148.525,64800000.0
2009-12-30 22:04:00,148.525,148.56,148.52,148.55,93000000.0
2009-12-30 22:05:00,148.55,148.56,148.525,148.555,73300000.0
2009-12-30 22:06:00,148.56,148.565,148.535,148.54,100100000.0
2009-12-30 22:07:00,148.54,148.54,148.525,148.54,33900000.0
2009-12-30 22:08:00,148.54,148.54,148.53,148.53,14700000.0
2009-12-30 22:09:00,148.525,148.63,148.525,148.585,102000000.0
2009-12-30 22:10:00,148.59,148.615,148.575,148.575,161700000.0
2009-12-30 22:11:00,148.575,148.575,148.56,148.57,82800000.0
2009-12-30 22:12:00,148.57,148.57,148.565,148.565,13000000.0
2009-12-30 22:13:00,148.565,148.585,148.565,148.575,24700000.0
2009-12-30 22:14:00,148.575,148.59,148.57,148.58,116200000.0
2009-12-30 22:15:00,148.58,148.6,148.575,148.595,39400000.0
2009-12-30 22:16:00,148.595,148.615,148.595,148.61,53500000.0
2009-12-30 22:17:00,148.605,148.615,148.6,148.615,31900000.0
2009-12-30 22:18:00,148.615,148.625,148.61,148.625,41200000.0
2009-12-30 22:19:00,148.625,148.63,148.61,148.615,60200000.0
2009-12-30 22:20:00,148.615,148.625,148.615,148.62,47800000.0
2009-12-30 22:21:00,148.615,148.62,148.6,148.615,65000000.0
2009-12-30 22:22:00,148.615,148.625,148.615,148.62,13300000.0
2009-12-30 22:23:00,148.62,148.625,148.61,148.61,31100000.0
2009-12-30 22:24:00,148.62,148.625,148.61,148.625,40700000.0
2009-12-30 22:25:00,148.625,148.625,148.62,148.62,9900000.0
2009-12-30 22:26:00,148.625,148.625,148.62,148.625,17800000.0
2009-12-30 22:27:00,148.625,148.63,148.625,148.625,13000000.0
2009-12-30 22:28:00,148.625,148.625,148.615,148.625,6200000.0
2009-12-30 22:29:00,148.601,148.612,148.585,148.595,22900000.0
2009-12-30 22:30:00,148.61,148.625,148.61,148.625,33200000.0
2009-12-30 22:31:00,148.625,148.625,148.595,148.595,16300000.0
2009-12-30 22:32:00,148.595,148.61,148.595,148.605,12500000.0
2009-12-30 22:33:00,148.595,148.595,148.575,148.58,21700000.0
2009-12-30 22:34:00,148.58,148.585,148.56,148.585,42600000.0
2009-12-30 22:35:00,148.585,148.585,148.565,148.565,15400000.0
2009-12-30 22:36:00,148.565,148.58,148.565,148.575,20200000.0
2009-12-30 22:37:00,148.575,148.58,148.57,148.57,7400000.0
2009-12-30 22:38:00,148.57,148.58,148.54,148.54,11000000.0
2009-12-30 22:39:00,148.56,148.56,148.53,148.535,46400000.0
2009-12-30 22:40:00,148.535,148.535,148.535,148.535,12500000.0
2009-12-30 22:41:00,148.535,148.545,148.53,148.53,25700000.0
2009-12-30 22:42:00,148.53,148.54,148.495,148.495,87000000.0
2009-12-30 22:43:00,148.495,148.505,148.48,148.505,76100000.0
2009-12-30 22:44:00,148.505,148.525,148.485,148.485,71500000.0
2009-12-30 22:45:00,148.485,148.55,148.475,148.525,102900000.0
2009-12-30 22:46:00,148.52,148.535,148.52,148.52,31500000.0
2009-12-30 22:47:00,148.52,148.52,148.495,148.505,71500000.0
2009-12-30 22:48:00,148.5,148.51,148.5,148.5,28000000.0
2009-12-30 22:49:00,148.51,148.52,148.495,148.495,52600000.0
2009-12-30 22:50:00,148.495,148.52,148.485,148.485,67200000.0
2009-12-30 22:51:00,148.495,148.495,148.495,148.495,17400000.0
2009-12-30 22:52:00,148.495,148.56,148.495,148.515,146200000.0
2009-12-30 22:53:00,148.515,148.525,148.5,148.525,85900000.0
2009-12-30 22:54:00,148.525,148.545,148.52,148.545,39500000.0
2009-12-30 22:55:00,148.545,148.56,148.535,148.54,32600000.0
2009-12-30 22:56:00,148.545,148.545,148.535,148.535,19900000.0
2009-12-30 22:57:00,148.535,148.58,148.535,148.58,44200000.0
2009-12-30 22:58:00,148.58,148.585,148.58,148.58,61000000.0
2009-12-30 22:59:00,148.58,148.61,148.58,148.605,52800000.0
2009-12-30 23:00:00,148.605,148.605,148.56,148.56,31800000.0
2009-12-30 23:01:00,148.56,148.565,148.55,148.565,37500000.0
2009-12-30 23:02:00,148.565,148.565,148.55,148.565,35600000.0
2009-12-30 23:03:00,148.56,148.575,148.52,148.54,59500000.0
2009-12-30 23:04:00,148.54,148.54,148.515,148.53,29500000.0
2009-12-30 23:05:00,148.535,148.535,148.525,148.53,12300000.0
2009-12-30 23:06:00,148.53,148.53,148.52,148.525,15400000.0
2009-12-30 23:07:00,148.52,148.525,148.49,148.51,27500000.0
2009-12-30 23:08:00,148.51,148.58,148.51,148.535,36200000.0
2009-12-30 23:09:00,148.535,148.55,148.535,148.55,3400000.0
2009-12-30 23:10:00,148.55,148.58,148.55,148.565,16400000.0
2009-12-30 23:11:00,148.565,148.565,148.55,148.55,20000000.0
2009-12-30 23:12:00,148.565,148.59,148.565,148.59,11800000.0
2009-12-30 23:13:00,148.575,148.59,148.57,148.59,12600000.0
2009-12-30 23:14:00,148.6,148.605,148.6,148.605,5000000.0
2009-12-30 23:15:00,148.6,148.62,148.6,148.615,14600000.0
2009-12-30 23:16:00,148.62,148.62,148.6,148.6,53600000.0
2009-12-30 23:17:00,148.6,148.6,148.59,148.595,18500000.0
2009-12-30 23:18:00,148.59,148.59,148.54,148.54,31200000.0
2009-12-30 23:19:00,148.54,148.55,148.54,148.55,13800000.0
2009-12-30 23:20:00,148.55,148.555,148.55,148.55,13200000.0
2009-12-30 23:21:00,148.54,148.55,148.54,148.54,17800000.0
2009-12-30 23:22:00,148.54,148.585,148.54,148.585,12600000.0
2009-12-30 23:23:00,148.585,148.59,148.55,148.59,23900000.0
2009-12-30 23:24:00,148.59,148.615,148.59,148.605,10800000.0
2009-12-30 23:25:00,148.6,148.605,148.585,148.595,22800000.0
2009-12-30 23:26:00,148.6,148.6,148.6,148.6,2400000.0
2009-12-30 23:27:00,148.59,148.595,148.585,148.59,18400000.0
2009-12-30 23:28:00,148.575,148.59,148.565,148.585,19700000.0
2009-12-30 23:29:00,148.585,148.585,148.575,148.585,27800000.0
2009-12-30 23:30:00,148.595,148.605,148.58,148.6,18600000.0
2009-12-30 23:31:00,148.6,148.605,148.595,148.605,10800000.0
2009-12-30 23:32:00,148.605,148.605,148.6,148.605,7400000.0
2009-12-30 23:33:00,148.605,148.605,148.575,148.58,16800000.0
2009-12-30 23:34:00,148.59,148.63,148.59,148.63,9600000.0
2009-12-30 23:35:00,148.63,148.64,148.6,148.61,10000000.0
2009-12-30 23:36:00,148.61,148.61,148.595,148.595,10600000.0
2009-12-30 23:37:00,148.585,148.585,148.575,148.58,10200000.0
2009-12-30 23:38:00,148.58,148.585,148.58,148.585,4000000.0
2009-12-30 23:39:00,148.58,148.595,148.575,148.585,17200000.0
2009-12-30 23:40:00,148.585,148.585,148.575,148.575,5800000.0
2009-12-30 23:41:00,148.575,148.575,148.565,148.565,7000000.0
2009-12-30 23:42:00,148.57,148.575,148.57,148.575,3200000.0
2009-12-30 23:43:00,148.575,148.58,148.565,148.565,12400000.0
2009-12-30 23:44:00,148.565,148.615,148.565,148.615,12000000.0
2009-12-30 23:45:00,148.6,148.615,148.59,148.61,19800000.0
2009-12-30 23:46:00,148.61,148.625,148.605,148.62,34100000.0
2009-12-30 23:47:00,148.61,148.62,148.61,148.61,15100000.0
2009-12-30 23:48:00,148.605,148.615,148.605,148.605,32100000.0
2009-12-30 23:49:00,148.605,148.63,148.6,148.615,22000000.0
2009-12-30 23:50:00,148.605,148.605,148.58,148.585,18800000.0
2009-12-30 23:51:00,148.575,148.64,148.575,148.595,28800000.0
2009-12-30 23:52:00,148.62,148.62,148.59,148.6,28600000.0
2009-12-30 23:53:00,148.6,148.6,148.59,148.6,74800000.0
2009-12-30 23:54:00,148.595,148.6,148.595,148.6,14900000.0
2009-12-30 23:55:00,148.595,148.595,148.555,148.555,20400000.0
2009-12-30 23:56:00,148.56,148.6,148.56,148.58,78200000.0
2009-12-30 23:57:00,148.575,148.585,148.575,148.58,49100000.0
2009-12-30 23:58:00,148.575,148.6,148.57,148.6,59500000.0
2009-12-30 23:59:00,148.595,148.635,148.56,148.575,48500000.0
2009-12-31 00:00:00,148.575,148.585,148.53,148.575,38000000.0
